date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-10-21 09:30:00,31.26,31.26,30.12,30.66,63604.24028268551,18.214,18.214,17.5498,17.8645,63604.2403
2008-10-21 09:40:00,30.65,30.76,30.17,30.43,60754.58794027129,17.8586,17.9227,17.5789,17.7304,60754.5879
2008-10-21 09:50:00,30.43,30.45,30.24,30.37,51863.672631938905,17.7304,17.7421,17.6197,17.6955,51863.6726
2008-10-21 10:00:00,30.39,30.61,30.33,30.61,39325.20232531631,17.7071,17.8353,17.6722,17.8353,39325.2023
2008-10-21 10:10:00,30.63,30.72,30.45,30.53,52547.58919411832,17.847,17.8994,17.7421,17.7887,52547.5892
2008-10-21 10:20:00,30.55,30.72,30.49,30.49,52433.60310042175,17.8004,17.8994,17.7654,17.7654,52433.6031
2008-10-21 10:30:00,30.47,30.49,30.36,30.41,42744.78513621338,17.7537,17.7654,17.6897,17.7188,42744.7851
2008-10-21 10:40:00,30.41,30.5,30.34,30.45,53573.46403738744,17.7188,17.7712,17.678,17.7421,53573.464
2008-10-21 10:50:00,30.45,30.58,30.38,30.52,39895.13279379916,17.7421,17.8178,17.7013,17.7829,39895.1328
2008-10-21 11:00:00,30.5,30.59,30.42,30.46,53915.42231847715,17.7712,17.8237,17.7246,17.7479,53915.4223
2008-10-21 11:10:00,30.43,30.58,30.42,30.56,27812.60686196284,17.7304,17.8178,17.7246,17.8062,27812.6069
2008-10-21 11:20:00,30.56,30.56,30.41,30.47,36589.536076598655,17.8062,17.8062,17.7188,17.7537,36589.5361
2008-10-21 11:30:00,30.48,30.76,30.48,30.72,99965.80417189102,17.7596,17.9227,17.7596,17.8994,99965.8042
2008-10-21 11:40:00,30.7,30.76,30.44,30.48,64516.12903225807,17.8878,17.9227,17.7363,17.7596,64516.129
2008-10-21 11:50:00,30.46,30.47,30.21,30.26,90163.0001139861,17.7479,17.7537,17.6023,17.6314,90163.0001
2008-10-21 12:00:00,30.23,30.25,30.16,30.22,37729.39701356435,17.6139,17.6256,17.5731,17.6081,37729.397
2008-10-21 12:10:00,30.23,30.24,30.02,30.07,44682.54872905506,17.6139,17.6197,17.4915,17.5207,44682.5487
2008-10-21 12:20:00,30.07,30.21,29.98,30.11,42630.79904251681,17.5207,17.6023,17.4682,17.544,42630.799
2008-10-21 12:30:00,30.12,30.23,30.07,30.22,20403.51077168585,17.5498,17.6139,17.5207,17.6081,20403.5108
2008-10-21 12:40:00,30.21,30.22,29.97,30.06,21543.371708651543,17.6023,17.6081,17.4624,17.5149,21543.3717
2008-10-21 12:50:00,30.03,30.07,29.85,29.85,42972.75732360652,17.4974,17.5207,17.3925,17.3925,42972.7573
2008-10-21 13:00:00,29.85,29.87,29.84,29.85,43656.67388578594,17.3925,17.4041,17.3867,17.3925,43656.6739
2008-10-21 13:10:00,29.85,29.98,29.84,29.98,44454.57654166192,17.3925,17.4682,17.3867,17.4682,44454.5765
2008-10-21 13:20:00,29.99,30.18,29.99,30.05,41376.95201185456,17.4741,17.5848,17.4741,17.509,41376.952
2008-10-21 13:30:00,30.05,30.05,29.86,29.99,57448.99122307079,17.509,17.509,17.3983,17.4741,57448.9912
2008-10-21 13:40:00,29.99,30.02,29.84,29.88,44340.59044796535,17.4741,17.4915,17.3867,17.41,44340.5904
2008-10-21 13:50:00,29.91,29.94,29.83,29.94,28838.481705231963,17.4275,17.4449,17.3808,17.4449,28838.4817
2008-10-21 14:00:00,29.96,30.11,29.96,30.02,30434.28701698393,17.4566,17.544,17.4566,17.4915,30434.287
2008-10-21 14:10:00,30.02,30.22,30.01,30.15,57904.93559785706,17.4915,17.6081,17.4857,17.5673,57904.9356
2008-10-21 14:20:00,30.16,30.3,30.16,30.22,51749.686538242335,17.5731,17.6547,17.5731,17.6081,51749.6865
2008-10-21 14:30:00,30.24,30.31,30.11,30.18,51293.74216345606,17.6197,17.6605,17.544,17.5848,51293.7422
2008-10-21 14:40:00,30.19,30.37,30.17,30.25,65769.97606292032,17.5906,17.6955,17.5789,17.6256,65769.9761
2008-10-21 14:50:00,30.25,30.25,30.04,30.07,71925.22512253505,17.6256,17.6256,17.5032,17.5207,71925.2251
2008-10-21 15:00:00,30.09,30.28,30.06,30.17,93582.58292488316,17.5323,17.643,17.5149,17.5789,93582.5829
2008-10-21 15:10:00,30.17,31.04,30.08,30.09,93012.65245640032,17.5789,18.0859,17.5265,17.5323,93012.6525
2008-10-21 15:20:00,30.09,30.12,29.93,29.97,221360.99395873703,17.5323,17.5498,17.4391,17.4624,221360.994
2008-10-21 15:30:00,29.98,30.01,29.83,29.85,255100.87769292147,17.4682,17.4857,17.3808,17.3925,255100.8777
2008-10-21 15:40:00,29.85,29.93,29.8,29.83,271742.84737262054,17.3925,17.4391,17.3634,17.3808,271742.8474
2008-10-21 15:50:00,29.84,29.92,29.74,29.78,280063.83221247006,17.3867,17.4333,17.3284,17.3517,280063.8322
2008-10-22 09:30:00,29.67,29.77,29.39,29.42,141570.7283711387,17.2876,17.3459,17.1245,17.1419,141570.7284
2008-10-22 09:40:00,29.42,29.5,29.37,29.45,143508.4919639804,17.1419,17.1886,17.1128,17.1594,143508.492
2008-10-22 09:50:00,29.45,29.5,29.39,29.42,168585.43257722558,17.1594,17.1886,17.1245,17.1419,168585.4326
2008-10-22 10:00:00,29.42,29.49,29.21,29.28,243360.31004217485,17.1419,17.1827,17.0196,17.0604,243360.31
2008-10-22 10:10:00,29.28,29.37,29.15,29.15,100421.7485466773,17.0604,17.1128,16.9846,16.9846,100421.7485
2008-10-22 10:20:00,29.16,29.23,29.04,29.08,158896.6146130172,16.9905,17.0312,16.9205,16.9438,158896.6146
2008-10-22 10:30:00,29.1,29.32,28.99,29.15,60184.65747178844,16.9555,17.0837,16.8914,16.9846,60184.6575
2008-10-22 10:40:00,29.16,29.42,29.12,29.39,68847.60059272769,16.9905,17.1419,16.9671,17.1245,68847.6006
2008-10-22 10:50:00,29.39,29.45,29.24,29.31,45936.395759717314,17.1245,17.1594,17.0371,17.0779,45936.3958
2008-10-22 11:00:00,29.3,29.34,29.15,29.19,31118.203579163343,17.072,17.0953,16.9846,17.0079,31118.2036
2008-10-22 11:10:00,29.21,29.35,29.17,29.31,42288.84076142711,17.0196,17.1012,16.9963,17.0779,42288.8408
2008-10-22 11:20:00,29.31,29.32,29.2,29.28,60298.64356548501,17.0779,17.0837,17.0138,17.0604,60298.6436
2008-10-22 11:30:00,29.27,29.35,29.17,29.24,46734.2984155933,17.0545,17.1012,16.9963,17.0371,46734.2984
2008-10-22 11:40:00,29.21,29.39,29.18,29.35,20745.469052775563,17.0196,17.1245,17.0021,17.1012,20745.4691
2008-10-22 11:50:00,29.32,29.34,29.26,29.28,21201.41342756184,17.0837,17.0953,17.0487,17.0604,21201.4134
2008-10-22 12:00:00,29.3,29.32,29.26,29.26,68961.58668642426,17.072,17.0837,17.0487,17.0487,68961.5867
2008-10-22 12:10:00,29.26,29.27,29.15,29.23,83323.83449219195,17.0487,17.0545,16.9846,17.0312,83323.8345
2008-10-22 12:20:00,29.23,29.27,29.18,29.19,106121.05323150576,17.0312,17.0545,17.0021,17.0079,106121.0532
2008-10-22 12:30:00,29.19,29.21,29.14,29.16,37615.410919867776,17.0079,17.0196,16.9788,16.9905,37615.4109
2008-10-22 12:40:00,29.15,29.21,29.08,29.08,19377.635928416734,16.9846,17.0196,16.9438,16.9438,19377.6359
2008-10-22 12:50:00,29.11,29.22,29.06,29.17,21429.385614954976,16.9613,17.0254,16.9322,16.9963,21429.3856
2008-10-22 13:00:00,29.15,29.15,28.99,29.06,69645.50324860367,16.9846,16.9846,16.8914,16.9322,69645.5032
2008-10-22 13:10:00,29.06,29.06,28.86,28.99,73065.08605950074,16.9322,16.9322,16.8157,16.8914,73065.0861
2008-10-22 13:20:00,28.98,29.01,28.85,28.95,68391.65621794142,16.8856,16.9031,16.8098,16.8681,68391.6562
2008-10-22 13:30:00,28.94,28.98,28.78,28.84,103043.4287016984,16.8623,16.8856,16.769,16.804,103043.4287
2008-10-22 13:40:00,28.84,28.98,28.78,28.95,76940.61324518408,16.804,16.8856,16.769,16.8681,76940.6132
2008-10-22 13:50:00,28.95,28.96,28.88,28.93,75914.73840191496,16.8681,16.8739,16.8273,16.8564,75914.7384
2008-10-22 14:00:00,28.92,28.95,28.85,28.86,60298.64356548501,16.8506,16.8681,16.8098,16.8157,60298.6436
2008-10-22 14:10:00,28.87,28.95,28.78,28.93,49583.95075800752,16.8215,16.8681,16.769,16.8564,49583.9508
2008-10-22 14:20:00,28.93,28.96,28.92,28.93,94494.47167445572,16.8564,16.8739,16.8506,16.8564,94494.4717
2008-10-22 14:30:00,28.93,28.93,28.8,28.81,57562.97731676736,16.8564,16.8564,16.7807,16.7865,57562.9773
2008-10-22 14:40:00,28.83,28.91,28.78,28.88,250427.4478513621,16.7982,16.8448,16.769,16.8273,250427.4479
2008-10-22 14:50:00,28.88,28.98,28.8,28.92,87655.30605266157,16.8273,16.8856,16.7807,16.8506,87655.3061
2008-10-22 15:00:00,28.92,28.94,28.86,28.93,72267.18340362476,16.8506,16.8623,16.8157,16.8564,72267.1834
2008-10-22 15:10:00,28.92,28.93,28.81,28.85,135985.40978000683,16.8506,16.8564,16.7865,16.8098,135985.4098
2008-10-22 15:20:00,28.85,28.96,28.83,28.84,137125.27071697253,16.8098,16.8739,16.7982,16.804,137125.2707
2008-10-22 15:30:00,28.84,28.87,28.78,28.81,380485.5807591474,16.804,16.8215,16.769,16.7865,380485.5808
2008-10-22 15:40:00,28.82,29.01,28.62,28.93,528667.5025646872,16.7924,16.9031,16.6758,16.8564,528667.5026
2008-10-22 15:50:00,28.92,29.2,28.84,28.89,560925.5670808161,16.8506,17.0138,16.804,16.8331,560925.5671
2008-10-23 09:30:00,29.21,29.53,28.29,28.92,174056.76507466089,17.0196,17.206,16.4835,16.8506,174056.7651
2008-10-23 09:40:00,28.95,29.12,28.82,28.82,148865.83836771917,16.8681,16.9671,16.7924,16.7924,148865.8384
2008-10-23 09:50:00,28.82,29.02,28.78,29.0,125384.70306622592,16.7924,16.9089,16.769,16.8972,125384.7031
2008-10-23 10:00:00,29.0,29.26,28.93,29.03,122763.02291120484,16.8972,17.0487,16.8564,16.9147,122763.0229
2008-10-23 10:10:00,29.06,29.27,28.92,28.99,75686.76621452183,16.9322,17.0545,16.8506,16.8914,75686.7662
2008-10-23 10:20:00,29.03,29.25,28.82,28.92,45708.42357232418,16.9147,17.0429,16.7924,16.8506,45708.4236
2008-10-23 10:30:00,28.92,29.1,28.84,28.99,105209.1644819332,16.8506,16.9555,16.804,16.8914,105209.1645
2008-10-23 10:40:00,29.01,29.8,28.96,29.56,210076.3706827767,16.9031,17.3634,16.8739,17.2235,210076.3707
2008-10-23 10:50:00,29.57,29.88,29.39,29.85,157414.7953949618,17.2293,17.41,17.1245,17.3925,157414.7954
2008-10-23 11:00:00,29.84,29.92,29.65,29.73,116379.80166419696,17.3867,17.4333,17.276,17.3226,116379.8017
2008-10-23 11:10:00,29.72,29.83,29.43,29.43,85945.51464721304,17.3167,17.3808,17.1478,17.1478,85945.5146
2008-10-23 11:20:00,29.44,29.51,29.19,29.25,63604.24028268551,17.1536,17.1944,17.0079,17.0429,63604.2403
2008-10-23 11:30:00,29.24,29.4,29.21,29.37,78878.37683802577,17.0371,17.1303,17.0196,17.1128,78878.3768
2008-10-23 11:40:00,29.35,29.35,29.05,29.05,121623.16197423916,17.1012,17.1012,16.9264,16.9264,121623.162
2008-10-23 11:50:00,29.06,29.23,29.03,29.07,98825.94323492536,16.9322,17.0312,16.9147,16.938,98825.9432
2008-10-23 12:00:00,29.08,29.08,28.85,28.95,114556.02416505186,16.9438,16.9438,16.8098,16.8681,114556.0242
2008-10-23 12:10:00,28.94,29.02,28.85,28.9,175310.61210532315,16.8623,16.9089,16.8098,16.839,175310.6121
2008-10-23 12:20:00,28.89,29.02,28.83,29.0,120255.32884988032,16.8331,16.9089,16.7982,16.8972,120255.3288
2008-10-23 12:30:00,29.0,29.04,28.82,28.95,77966.4880884532,16.8972,16.9205,16.7924,16.8681,77966.4881
2008-10-23 12:40:00,28.94,29.06,28.83,28.91,56309.13028610509,16.8623,16.9322,16.7982,16.8448,56309.1303
2008-10-23 12:50:00,28.93,29.02,28.87,28.91,68049.6979368517,16.8564,16.9089,16.8215,16.8448,68049.6979
2008-10-23 13:00:00,28.85,28.96,28.7,28.81,75002.84965234241,16.8098,16.8739,16.7224,16.7865,75002.8497
2008-10-23 13:10:00,28.78,29.0,28.72,28.95,95292.3743303317,16.769,16.8972,16.7341,16.8681,95292.3743
2008-10-23 13:20:00,28.95,28.99,28.78,28.78,57335.00512937421,16.8681,16.8914,16.769,16.769,57335.0051
2008-10-23 13:30:00,28.74,29.12,28.74,29.04,120369.31494357689,16.7457,16.9671,16.7457,16.9205,120369.3149
2008-10-23 13:40:00,29.05,29.14,28.93,28.95,92214.74980052434,16.9264,16.9788,16.8564,16.8681,92214.7498
2008-10-23 13:50:00,28.95,29.03,28.84,28.98,72723.12777841103,16.8681,16.9147,16.804,16.8856,72723.1278
2008-10-23 14:00:00,28.98,28.98,28.69,28.8,108628.74729283027,16.8856,16.8856,16.7166,16.7807,108628.7473
2008-10-23 14:10:00,28.83,28.83,28.65,28.68,117405.6765074661,16.7982,16.7982,16.6933,16.7108,117405.6765
2008-10-23 14:20:00,28.69,28.88,28.52,28.87,131311.9799384475,16.7166,16.8273,16.6176,16.8215,131311.9799
2008-10-23 14:30:00,28.85,29.21,28.74,29.19,136897.2985295794,16.8098,17.0196,16.7457,17.0079,136897.2985
2008-10-23 14:40:00,29.17,29.21,28.72,28.73,116607.77385159011,16.9963,17.0196,16.7341,16.7399,116607.7739
2008-10-23 14:50:00,28.75,28.85,28.58,28.83,106121.05323150576,16.7516,16.8098,16.6525,16.7982,106121.0532
2008-10-23 15:00:00,28.85,29.42,28.71,29.41,107488.88635586458,16.8098,17.1419,16.7283,17.1361,107488.8864
2008-10-23 15:10:00,29.41,29.66,29.2,29.22,156730.8788327824,17.1361,17.2818,17.0138,17.0254,156730.8788
2008-10-23 15:20:00,29.25,29.49,29.13,29.24,108286.78901174056,17.0429,17.1827,16.973,17.0371,108286.789
2008-10-23 15:30:00,29.22,29.31,28.9,29.01,126410.57790949504,17.0254,17.0779,16.839,16.9031,126410.5779
2008-10-23 15:40:00,29.01,29.9,28.98,29.87,199931.60834378205,16.9031,17.4216,16.8856,17.4041,199931.6083
2008-10-23 15:50:00,29.88,29.92,29.57,29.87,248831.64253961013,17.41,17.4333,17.2293,17.4041,248831.6425
2008-10-24 09:30:00,29.39,29.39,28.07,28.59,175424.59819901973,17.1245,17.1245,16.3554,16.6583,175424.5982
2008-10-24 09:40:00,28.62,28.66,28.15,28.6,116037.84338310726,16.6758,16.6991,16.402,16.6642,116037.8434
2008-10-24 09:50:00,28.59,28.83,28.38,28.58,112162.31619742392,16.6583,16.7982,16.536,16.6525,112162.3162
2008-10-24 10:00:00,28.59,28.93,28.33,28.45,85375.58417873019,16.6583,16.8564,16.5068,16.5768,85375.5842
2008-10-24 10:10:00,28.44,28.64,28.22,28.55,48558.0759147384,16.5709,16.6875,16.4428,16.635,48558.0759
2008-10-24 10:20:00,28.53,28.64,28.38,28.57,84691.66761655078,16.6234,16.6875,16.536,16.6467,84691.6676
2008-10-24 10:30:00,28.56,28.66,28.42,28.45,42060.86857403397,16.6409,16.6991,16.5593,16.5768,42060.8686
2008-10-24 10:40:00,28.49,28.71,28.35,28.52,55739.19981762225,16.6001,16.7283,16.5185,16.6176,55739.1998
2008-10-24 10:50:00,28.56,28.87,28.49,28.6,51863.672631938905,16.6409,16.8215,16.6001,16.6642,51863.6726
2008-10-24 11:00:00,28.59,28.75,28.52,28.56,37615.410919867776,16.6583,16.7516,16.6176,16.6409,37615.4109
2008-10-24 11:10:00,28.57,28.74,28.49,28.73,50039.8951327938,16.6467,16.7457,16.6001,16.7399,50039.8951
2008-10-24 11:20:00,28.73,29.13,28.72,28.97,52775.561381511456,16.7399,16.973,16.7341,16.8797,52775.5614
2008-10-24 11:30:00,28.96,29.19,28.84,29.14,42174.854667730535,16.8739,17.0079,16.804,16.9788,42174.8547
2008-10-24 11:40:00,29.15,29.15,28.95,28.98,32486.03670352217,16.9846,16.9846,16.8681,16.8856,32486.0367
2008-10-24 11:50:00,28.99,28.99,28.86,28.96,32258.06451612904,16.8914,16.8914,16.8157,16.8739,32258.0645
2008-10-24 12:00:00,28.96,29.09,28.76,29.0,32600.02279721874,16.8739,16.9497,16.7574,16.8972,32600.0228
2008-10-24 12:10:00,29.0,29.21,28.91,29.0,60640.60184657472,16.8972,17.0196,16.8448,16.8972,60640.6018
2008-10-24 12:20:00,28.99,29.06,28.77,28.78,52205.63091302861,16.8914,16.9322,16.7632,16.769,52205.6309
2008-10-24 12:30:00,28.78,28.96,28.71,28.93,87997.26433375129,16.769,16.8739,16.7283,16.8564,87997.2643
2008-10-24 12:40:00,28.93,28.93,28.66,28.77,43200.729510999656,16.8564,16.8564,16.6991,16.7632,43200.7295
2008-10-24 12:50:00,28.78,28.96,28.78,28.87,38071.35529465405,16.769,16.8739,16.769,16.8215,38071.3553
2008-10-24 13:00:00,28.85,28.99,28.84,28.93,27698.62076826627,16.8098,16.8914,16.804,16.8564,27698.6208
2008-10-24 13:10:00,28.94,29.24,28.89,29.18,31346.17576655648,16.8623,17.0371,16.8331,17.0021,31346.1758
2008-10-24 13:20:00,29.16,29.27,29.06,29.07,45480.45138493104,16.9905,17.0545,16.9322,16.938,45480.4514
2008-10-24 13:30:00,29.04,29.06,28.85,28.87,52433.60310042175,16.9205,16.9322,16.8098,16.8215,52433.6031
2008-10-24 13:40:00,28.87,28.92,28.74,28.75,46050.381853413885,16.8215,16.8506,16.7457,16.7516,46050.3819
2008-10-24 13:50:00,28.76,28.89,28.62,28.62,51977.65872563548,16.7574,16.8331,16.6758,16.6758,51977.6587
2008-10-24 14:00:00,28.62,28.77,28.59,28.77,48786.04810213154,16.6758,16.7632,16.6583,16.7632,48786.0481
2008-10-24 14:10:00,28.77,29.03,28.73,29.03,38641.2857631369,16.7632,16.9147,16.7399,16.9147,38641.2858
2008-10-24 14:20:00,29.0,29.01,28.7,28.82,34651.772483756984,16.8972,16.9031,16.7224,16.7924,34651.7725
2008-10-24 14:30:00,28.82,29.12,28.81,29.01,51521.71435084919,16.7924,16.9671,16.7865,16.9031,51521.7144
2008-10-24 14:40:00,28.99,29.18,28.76,28.85,60868.57403396786,16.8914,17.0021,16.7574,16.8098,60868.574
2008-10-24 14:50:00,28.82,29.24,28.79,29.18,64972.07340704434,16.7924,17.0371,16.7749,17.0021,64972.0734
2008-10-24 15:00:00,29.17,29.49,29.14,29.14,102131.53995212584,16.9963,17.1827,16.9788,16.9788,102131.54
2008-10-24 15:10:00,29.14,29.28,28.85,28.86,82297.95964892283,16.9788,17.0604,16.8098,16.8157,82297.9596
2008-10-24 15:20:00,28.87,29.23,28.81,29.21,115239.94072723128,16.8215,17.0312,16.7865,17.0196,115239.9407
2008-10-24 15:30:00,29.21,29.21,28.63,28.76,150803.6019605608,17.0196,17.0196,16.6816,16.7574,150803.602
2008-10-24 15:40:00,28.76,28.99,28.64,28.94,169611.3074204947,16.7574,16.8914,16.6875,16.8623,169611.3074
2008-10-24 15:50:00,28.94,29.03,28.54,28.62,324062.4643793457,16.8623,16.9147,16.6292,16.6758,324062.4644
2008-10-27 09:30:00,28.15,28.42,27.47,27.88,205858.8852160037,16.402,16.5593,16.0058,16.2446,205858.8852
2008-10-27 09:40:00,27.83,28.06,27.67,27.67,131767.9243132338,16.2155,16.3495,16.1223,16.1223,131767.9243
2008-10-27 09:50:00,27.68,28.19,27.68,28.14,135643.45149891713,16.1281,16.4253,16.1281,16.3961,135643.4515
2008-10-27 10:00:00,28.19,28.36,28.07,28.36,104753.22010714692,16.4253,16.5243,16.3554,16.5243,104753.2201
2008-10-27 10:10:00,28.37,28.37,27.98,27.98,138379.1177476348,16.5302,16.5302,16.3029,16.3029,138379.1177
2008-10-27 10:20:00,27.96,28.05,27.83,27.86,118545.5374444318,16.2913,16.3437,16.2155,16.233,118545.5374
2008-10-27 10:30:00,27.86,27.95,27.71,27.91,68505.64231163797,16.233,16.2854,16.1456,16.2621,68505.6423
2008-10-27 10:40:00,27.91,28.09,27.75,28.06,62692.35153311296,16.2621,16.367,16.1689,16.3495,62692.3515
2008-10-27 10:50:00,28.08,28.24,27.99,28.16,108172.802918044,16.3612,16.4544,16.3087,16.4078,108172.8029
2008-10-27 11:00:00,28.16,28.21,27.95,28.1,78308.44636954291,16.4078,16.4369,16.2854,16.3728,78308.4464
2008-10-27 11:10:00,28.09,28.41,28.04,28.17,60982.56012766442,16.367,16.5535,16.3379,16.4136,60982.5601
2008-10-27 11:20:00,28.16,28.22,28.02,28.17,64402.1429385615,16.4078,16.4428,16.3262,16.4136,64402.1429
2008-10-27 11:30:00,28.18,28.19,27.99,28.14,70557.39199817623,16.4194,16.4253,16.3087,16.3961,70557.392
2008-10-27 11:40:00,28.13,28.25,28.07,28.11,73521.03043428702,16.3903,16.4602,16.3554,16.3787,73521.0304
2008-10-27 11:50:00,28.12,28.23,28.07,28.19,53117.51966260116,16.3845,16.4486,16.3554,16.4253,53117.5197
2008-10-27 12:00:00,28.2,28.46,28.2,28.42,44112.61826057221,16.4311,16.5826,16.4311,16.5593,44112.6183
2008-10-27 12:10:00,28.42,28.54,28.28,28.31,47418.21497777271,16.5593,16.6292,16.4777,16.4952,47418.215
2008-10-27 12:20:00,28.31,28.5,28.26,28.28,49014.02028952468,16.4952,16.6059,16.4661,16.4777,49014.0203
2008-10-27 12:30:00,28.28,28.45,28.23,28.42,31916.10623503933,16.4777,16.5768,16.4486,16.5593,31916.1062
2008-10-27 12:40:00,28.42,28.59,28.27,28.39,68733.61449903111,16.5593,16.6583,16.4719,16.5418,68733.6145
2008-10-27 12:50:00,28.39,28.52,28.35,28.45,57790.94950416049,16.5418,16.6176,16.5185,16.5768,57790.9495
2008-10-27 13:00:00,28.44,28.46,28.28,28.33,42516.81294882025,16.5709,16.5826,16.4777,16.5068,42516.8129
2008-10-27 13:10:00,28.35,28.38,28.25,28.3,49697.93685170409,16.5185,16.536,16.4602,16.4894,49697.9369
2008-10-27 13:20:00,28.3,28.36,28.19,28.36,100649.72073407043,16.4894,16.5243,16.4253,16.5243,100649.7207
2008-10-27 13:30:00,28.36,28.45,28.32,28.4,52775.561381511456,16.5243,16.5768,16.501,16.5476,52775.5614
2008-10-27 13:40:00,28.4,28.46,28.34,28.39,92784.68026900718,16.5476,16.5826,16.5127,16.5418,92784.6803
2008-10-27 13:50:00,28.39,28.39,28.25,28.28,54143.39450587028,16.5418,16.5418,16.4602,16.4777,54143.3945
2008-10-27 14:00:00,28.3,28.35,28.09,28.16,153197.30992818877,16.4894,16.5185,16.367,16.4078,153197.3099
2008-10-27 14:10:00,28.16,28.18,27.93,27.93,297389.71845434856,16.4078,16.4194,16.2738,16.2738,297389.7185
2008-10-27 14:20:00,27.93,27.99,27.79,27.81,105323.15057562976,16.2738,16.3087,16.1922,16.2039,105323.1506
2008-10-27 14:30:00,27.8,27.86,27.7,27.78,120825.25931836315,16.198,16.233,16.1398,16.1864,120825.2593
2008-10-27 14:40:00,27.77,27.95,27.72,27.8,72153.19730992819,16.1806,16.2854,16.1514,16.198,72153.1973
2008-10-27 14:50:00,27.81,27.89,27.68,27.73,127436.45275276416,16.2039,16.2505,16.1281,16.1572,127436.4528
2008-10-27 15:00:00,27.73,27.89,27.7,27.89,100421.7485466773,16.1572,16.2505,16.1398,16.2505,100421.7485
2008-10-27 15:10:00,27.89,28.08,27.85,27.87,134047.64618716517,16.2505,16.3612,16.2272,16.2388,134047.6462
2008-10-27 15:20:00,27.89,27.98,27.7,27.89,124244.84212926024,16.2505,16.3029,16.1398,16.2505,124244.8421
2008-10-27 15:30:00,27.91,27.96,27.76,27.85,183631.5969451727,16.2621,16.2913,16.1747,16.2272,183631.5969
2008-10-27 15:40:00,27.86,27.94,27.72,27.84,146472.13040009118,16.233,16.2796,16.1514,16.2213,146472.1304
2008-10-27 15:50:00,27.84,27.84,27.19,27.25,326000.2279721874,16.2213,16.2213,15.8426,15.8776,326000.228
2008-10-28 09:30:00,27.78,28.32,27.55,27.81,65769.97606292032,16.1864,16.501,16.0524,16.2039,65769.9761
2008-10-28 09:40:00,27.84,28.05,27.61,27.99,81044.11261826058,16.2213,16.3437,16.0873,16.3087,81044.1126
2008-10-28 09:50:00,27.98,28.11,27.87,27.9,96432.2352672974,16.3029,16.3787,16.2388,16.2563,96432.2353
2008-10-28 10:00:00,27.88,27.9,27.59,27.63,93354.61073749005,16.2446,16.2563,16.0757,16.099,93354.6107
2008-10-28 10:10:00,27.63,27.92,27.63,27.78,69873.4754359968,16.099,16.268,16.099,16.1864,69873.4754
2008-10-28 10:20:00,27.78,27.91,27.77,27.83,76028.72449561153,16.1864,16.2621,16.1806,16.2155,76028.7245
2008-10-28 10:30:00,27.79,27.89,27.65,27.78,73179.07215319731,16.1922,16.2505,16.1106,16.1864,73179.0722
2008-10-28 10:40:00,27.78,27.79,27.63,27.64,86287.47292830274,16.1864,16.1922,16.099,16.1048,86287.4729
2008-10-28 10:50:00,27.65,27.69,27.39,27.46,95748.31870511796,16.1106,16.1339,15.9591,15.9999,95748.3187
2008-10-28 11:00:00,27.47,27.57,27.33,27.35,65200.04559443748,16.0058,16.064,15.9242,15.9358,65200.0456
2008-10-28 11:10:00,27.38,27.47,27.24,27.44,78650.40465063263,15.9533,16.0058,15.8717,15.9883,78650.4047
2008-10-28 11:20:00,27.43,27.49,27.34,27.44,70671.37809187279,15.9824,16.0174,15.93,15.9883,70671.3781
2008-10-28 11:30:00,27.44,27.56,27.44,27.48,126068.61962840531,15.9883,16.0582,15.9883,16.0116,126068.6196
2008-10-28 11:40:00,27.48,27.57,27.39,27.46,93240.62464379346,16.0116,16.064,15.9591,15.9999,93240.6246
2008-10-28 11:50:00,27.44,27.47,27.38,27.41,90732.93058246894,15.9883,16.0058,15.9533,15.9708,90732.9306
2008-10-28 12:00:00,27.41,27.45,27.37,27.45,53459.47794369087,15.9708,15.9941,15.9475,15.9941,53459.4779
2008-10-28 12:10:00,27.47,27.56,27.44,27.56,62692.35153311296,16.0058,16.0582,15.9883,16.0582,62692.3515
2008-10-28 12:20:00,27.55,27.56,27.49,27.52,44796.53482275162,16.0524,16.0582,16.0174,16.0349,44796.5348
2008-10-28 12:30:00,27.52,27.54,27.37,27.39,133705.68790607547,16.0349,16.0465,15.9475,15.9591,133705.6879
2008-10-28 12:40:00,27.39,27.65,27.37,27.59,66339.90653140318,15.9591,16.1106,15.9475,16.0757,66339.9065
2008-10-28 12:50:00,27.6,27.65,27.53,27.59,56879.06075458794,16.0815,16.1106,16.0407,16.0757,56879.0608
2008-10-28 13:00:00,27.59,27.87,27.58,27.87,88909.15308332384,16.0757,16.2388,16.0698,16.2388,88909.1531
2008-10-28 13:10:00,27.87,27.95,27.81,27.83,69189.5588738174,16.2388,16.2854,16.2039,16.2155,69189.5589
2008-10-28 13:20:00,27.84,27.94,27.8,27.88,32600.02279721874,16.2213,16.2796,16.198,16.2446,32600.0228
2008-10-28 13:30:00,27.88,27.9,27.71,27.73,36589.536076598655,16.2446,16.2563,16.1456,16.1572,36589.5361
2008-10-28 13:40:00,27.73,27.82,27.73,27.78,53003.5335689046,16.1572,16.2097,16.1572,16.1864,53003.5336
2008-10-28 13:50:00,27.77,27.77,27.57,27.63,46392.34013450359,16.1806,16.1806,16.064,16.099,46392.3401
2008-10-28 14:00:00,27.62,27.71,27.6,27.63,37615.410919867776,16.0932,16.1456,16.0815,16.099,37615.4109
2008-10-28 14:10:00,27.64,27.92,27.63,27.89,51407.72825715263,16.1048,16.268,16.099,16.2505,51407.7283
2008-10-28 14:20:00,27.88,28.08,27.85,28.07,56423.116379801664,16.2446,16.3612,16.2272,16.3554,56423.1164
2008-10-28 14:30:00,28.08,28.28,28.08,28.22,107944.83073065088,16.3612,16.4777,16.3612,16.4428,107944.8307
2008-10-28 14:40:00,28.22,28.52,28.16,28.5,121851.13416163228,16.4428,16.6176,16.4078,16.6059,121851.1342
2008-10-28 14:50:00,28.5,28.78,28.49,28.63,141684.7144648353,16.6059,16.769,16.6001,16.6816,141684.7145
2008-10-28 15:00:00,28.64,28.73,28.51,28.53,94608.4577681523,16.6875,16.7399,16.6117,16.6234,94608.4578
2008-10-28 15:10:00,28.54,28.85,28.53,28.81,127892.39712755044,16.6292,16.8098,16.6234,16.7865,127892.3971
2008-10-28 15:20:00,28.82,29.24,28.82,29.21,204377.06599794823,16.7924,17.0371,16.7924,17.0196,204377.066
2008-10-28 15:30:00,29.21,29.69,29.07,29.66,300923.2873589422,17.0196,17.2993,16.938,17.2818,300923.2874
2008-10-28 15:40:00,29.64,29.69,29.52,29.66,259432.3492533911,17.2701,17.2993,17.2002,17.2818,259432.3493
2008-10-28 15:50:00,29.67,30.71,29.67,30.62,497549.29898552375,17.2876,17.8936,17.2876,17.8411,497549.299
2008-10-29 09:30:00,30.87,30.92,30.24,30.68,90960.90276986208,17.9868,18.0159,17.6197,17.8761,90960.9028
2008-10-29 09:40:00,30.67,30.72,30.32,30.43,81386.07089935028,17.8703,17.8994,17.6663,17.7304,81386.0709
2008-10-29 09:50:00,30.46,30.46,30.04,30.04,50495.83950758007,17.7479,17.7479,17.5032,17.5032,50495.8395
2008-10-29 10:00:00,30.0,30.38,29.96,30.33,63034.309814202665,17.4799,17.7013,17.4566,17.6722,63034.3098
2008-10-29 10:10:00,30.33,30.47,30.14,30.35,42402.82685512368,17.6722,17.7537,17.5615,17.6838,42402.8269
2008-10-29 10:20:00,30.34,30.43,30.28,30.35,45138.49310384133,17.678,17.7304,17.643,17.6838,45138.4931
2008-10-29 10:30:00,30.35,30.42,30.08,30.09,45138.49310384133,17.6838,17.7246,17.5265,17.5323,45138.4931
2008-10-29 10:40:00,30.08,30.1,29.92,29.98,60982.56012766442,17.5265,17.5382,17.4333,17.4682,60982.5601
2008-10-29 10:50:00,29.97,30.08,29.76,29.78,72495.1555910179,17.4624,17.5265,17.3401,17.3517,72495.1556
2008-10-29 11:00:00,29.79,29.9,29.76,29.82,52547.58919411832,17.3575,17.4216,17.3401,17.375,52547.5892
2008-10-29 11:10:00,29.82,29.99,29.71,29.96,55397.24153653254,17.375,17.4741,17.3109,17.4566,55397.2415
2008-10-29 11:20:00,29.99,30.01,29.82,29.89,34195.82810897071,17.4741,17.4857,17.375,17.4158,34195.8281
2008-10-29 11:30:00,29.89,29.94,29.83,29.87,41490.938105551126,17.4158,17.4449,17.3808,17.4041,41490.9381
2008-10-29 11:40:00,29.86,29.97,29.82,29.91,41148.97982446141,17.3983,17.4624,17.375,17.4275,41148.9798
2008-10-29 11:50:00,29.9,29.92,29.83,29.86,27470.64858087313,17.4216,17.4333,17.3808,17.3983,27470.6486
2008-10-29 12:00:00,29.86,29.89,29.84,29.85,20175.53858429272,17.3983,17.4158,17.3867,17.3925,20175.5386
2008-10-29 12:10:00,29.85,29.85,29.66,29.71,30320.30092328736,17.3925,17.3925,17.2818,17.3109,30320.3009
2008-10-29 12:20:00,29.71,29.85,29.7,29.83,34081.84201527414,17.3109,17.3925,17.3051,17.3808,34081.842
2008-10-29 12:30:00,29.83,30.07,29.83,29.99,68733.61449903111,17.3808,17.5207,17.3808,17.4741,68733.6145
2008-10-29 12:40:00,29.99,30.03,29.87,29.91,46050.381853413885,17.4741,17.4974,17.4041,17.4275,46050.3819
2008-10-29 12:50:00,29.92,29.95,29.78,29.79,31802.120141342755,17.4333,17.4508,17.3517,17.3575,31802.1201
2008-10-29 13:00:00,29.79,29.83,29.7,29.72,31460.16186025305,17.3575,17.3808,17.3051,17.3167,31460.1619
2008-10-29 13:10:00,29.72,29.74,29.64,29.65,27698.62076826627,17.3167,17.3284,17.2701,17.276,27698.6208
2008-10-29 13:20:00,29.65,29.74,29.57,29.71,102815.45651430526,17.276,17.3284,17.2293,17.3109,102815.4565
2008-10-29 13:30:00,29.71,29.84,29.71,29.75,63832.21247007865,17.3109,17.3867,17.3109,17.3342,63832.2125
2008-10-29 13:40:00,29.75,29.81,29.71,29.72,29522.398267411376,17.3342,17.3692,17.3109,17.3167,29522.3983
2008-10-29 13:50:00,29.72,29.81,29.66,29.68,37957.36920095748,17.3167,17.3692,17.2818,17.2934,37957.3692
2008-10-29 14:00:00,29.68,29.91,29.68,29.83,118887.49572552148,17.2934,17.4275,17.2934,17.3808,118887.4957
2008-10-29 14:10:00,29.83,29.92,29.62,29.76,132109.88259432348,17.3808,17.4333,17.2585,17.3401,132109.8826
2008-10-29 14:20:00,29.73,29.92,29.42,29.59,115353.92682092784,17.3226,17.4333,17.1419,17.241,115353.9268
2008-10-29 14:30:00,29.57,29.62,29.28,29.59,71241.30856035564,17.2293,17.2585,17.0604,17.241,71241.3086
2008-10-29 14:40:00,29.62,29.83,29.62,29.8,55739.19981762225,17.2585,17.3808,17.2585,17.3634,55739.1998
2008-10-29 14:50:00,29.78,29.78,29.53,29.69,69759.48934230024,17.3517,17.3517,17.206,17.2993,69759.4893
2008-10-29 15:00:00,29.65,29.78,29.52,29.72,99053.91542231847,17.276,17.3517,17.2002,17.3167,99053.9154
2008-10-29 15:10:00,29.72,30.07,29.64,30.07,127322.4666590676,17.3167,17.5207,17.2701,17.5207,127322.4667
2008-10-29 15:20:00,30.14,30.4,30.13,30.15,119229.4540066112,17.5615,17.713,17.5556,17.5673,119229.454
2008-10-29 15:30:00,30.14,30.25,29.76,29.82,232759.60332839395,17.5615,17.6256,17.3401,17.375,232759.6033
2008-10-29 15:40:00,29.82,29.91,29.7,29.72,316767.3543827653,17.375,17.4275,17.3051,17.3167,316767.3544
2008-10-29 15:50:00,29.72,29.77,29.0,29.09,574147.9539496182,17.3167,17.3459,16.8972,16.9497,574147.9539
2008-10-30 09:30:00,30.07,30.53,29.87,30.0,67365.7813746723,17.5207,17.7887,17.4041,17.4799,67365.7814
2008-10-30 09:40:00,29.98,30.49,29.98,30.35,69873.4754359968,17.4682,17.7654,17.4682,17.6838,69873.4754
2008-10-30 09:50:00,30.35,30.35,30.06,30.16,66339.90653140318,17.6838,17.6838,17.5149,17.5731,66339.9065
2008-10-30 10:00:00,30.16,30.49,30.13,30.36,92214.74980052434,17.5731,17.7654,17.5556,17.6897,92214.7498
2008-10-30 10:10:00,30.4,30.48,30.1,30.1,40237.091074888864,17.713,17.7596,17.5382,17.5382,40237.0911
2008-10-30 10:20:00,30.11,30.21,30.07,30.07,45708.42357232418,17.544,17.6023,17.5207,17.5207,45708.4236
2008-10-30 10:30:00,30.08,30.21,30.0,30.03,50039.8951327938,17.5265,17.6023,17.4799,17.4974,50039.8951
2008-10-30 10:40:00,30.03,30.08,29.77,29.82,49925.909039097234,17.4974,17.5265,17.3459,17.375,49925.909
2008-10-30 10:50:00,29.82,29.93,29.8,29.84,39781.14670010259,17.375,17.4391,17.3634,17.3867,39781.1467
2008-10-30 11:00:00,29.83,29.95,29.81,29.85,58702.83825373305,17.3808,17.4508,17.3692,17.3925,58702.8383
2008-10-30 11:10:00,29.85,29.87,29.62,29.7,40693.03544967514,17.3925,17.4041,17.2585,17.3051,40693.0354
2008-10-30 11:20:00,29.7,29.73,29.53,29.57,34993.73076484669,17.3051,17.3226,17.206,17.2293,34993.7308
2008-10-30 11:30:00,29.59,29.69,29.49,29.54,64288.15684486493,17.241,17.2993,17.1827,17.2119,64288.1568
2008-10-30 11:40:00,29.56,29.64,29.43,29.51,40807.02154337171,17.2235,17.2701,17.1478,17.1944,40807.0215
2008-10-30 11:50:00,29.5,29.55,29.42,29.49,63262.282001595806,17.1886,17.2177,17.1419,17.1827,63262.282
2008-10-30 12:00:00,29.48,29.67,29.47,29.66,50609.82560127664,17.1769,17.2876,17.1711,17.2818,50609.8256
2008-10-30 12:10:00,29.66,29.68,29.47,29.52,51407.72825715263,17.2818,17.2934,17.1711,17.2002,51407.7283
2008-10-30 12:20:00,29.5,29.57,29.42,29.46,21315.399521258405,17.1886,17.2293,17.1419,17.1653,21315.3995
2008-10-30 12:30:00,29.47,29.71,29.44,29.54,44340.59044796535,17.1711,17.3109,17.1536,17.2119,44340.5904
2008-10-30 12:40:00,29.55,29.6,29.44,29.56,42858.77122990995,17.2177,17.2468,17.1536,17.2235,42858.7712
2008-10-30 12:50:00,29.56,29.56,29.36,29.38,49697.93685170409,17.2235,17.2235,17.107,17.1186,49697.9369
2008-10-30 13:00:00,29.37,29.55,29.32,29.55,30890.231391770205,17.1128,17.2177,17.0837,17.2177,30890.2314
2008-10-30 13:10:00,29.58,29.66,29.5,29.66,60412.62965918158,17.2352,17.2818,17.1886,17.2818,60412.6297
2008-10-30 13:20:00,29.67,29.71,29.51,29.52,33397.92545309472,17.2876,17.3109,17.1944,17.2002,33397.9255
2008-10-30 13:30:00,29.53,29.63,29.5,29.57,50837.79778866978,17.206,17.2643,17.1886,17.2293,50837.7978
2008-10-30 13:40:00,29.57,29.58,29.39,29.47,39439.18841901288,17.2293,17.2352,17.1245,17.1711,39439.1884
2008-10-30 13:50:00,29.46,29.63,29.46,29.57,63490.25418898895,17.1653,17.2643,17.1653,17.2293,63490.2542
2008-10-30 14:00:00,29.56,29.64,29.54,29.57,90618.94448877237,17.2235,17.2701,17.2119,17.2293,90618.9445
2008-10-30 14:10:00,29.57,29.65,29.53,29.58,54257.38059956685,17.2293,17.276,17.206,17.2352,54257.3806
2008-10-30 14:20:00,29.59,29.71,29.49,29.64,96660.20745469054,17.241,17.3109,17.1827,17.2701,96660.2075
2008-10-30 14:30:00,29.64,29.75,29.51,29.62,64744.1012196512,17.2701,17.3342,17.1944,17.2585,64744.1012
2008-10-30 14:40:00,29.61,29.66,29.43,29.6,76142.7105893081,17.2527,17.2818,17.1478,17.2468,76142.7106
2008-10-30 14:50:00,29.63,29.63,29.42,29.49,81728.02918043999,17.2643,17.2643,17.1419,17.1827,81728.0292
2008-10-30 15:00:00,29.49,29.64,29.38,29.55,100421.7485466773,17.1827,17.2701,17.1186,17.2177,100421.7485
2008-10-30 15:10:00,29.55,29.58,29.22,29.24,130400.09118887495,17.2177,17.2352,17.0254,17.0371,130400.0912
2008-10-30 15:20:00,29.24,29.39,29.14,29.32,153197.30992818877,17.0371,17.1245,16.9788,17.0837,153197.3099
2008-10-30 15:30:00,29.36,29.39,29.0,29.12,223868.6880200616,17.107,17.1245,16.8972,16.9671,223868.688
2008-10-30 15:40:00,29.13,29.28,28.94,29.02,325544.2835974011,16.973,17.0604,16.8623,16.9089,325544.2836
2008-10-30 15:50:00,29.01,29.21,28.78,28.9,492989.855237661,16.9031,17.0196,16.769,16.839,492989.8552
2008-10-31 09:30:00,29.07,29.38,28.51,29.06,91872.79151943464,16.938,17.1186,16.6117,16.9322,91872.7915
2008-10-31 09:40:00,29.04,29.46,28.93,29.34,123674.9116607774,16.9205,17.1653,16.8564,17.0953,123674.9117
2008-10-31 09:50:00,29.33,29.64,29.28,29.57,83779.77886697823,17.0895,17.2701,17.0604,17.2293,83779.7789
2008-10-31 10:00:00,29.56,29.79,29.46,29.61,59728.71309700217,17.2235,17.3575,17.1653,17.2527,59728.7131
2008-10-31 10:10:00,29.63,29.77,29.62,29.71,61894.44887723698,17.2643,17.3459,17.2585,17.3109,61894.4489
2008-10-31 10:20:00,29.71,29.78,29.61,29.65,42630.79904251681,17.3109,17.3517,17.2527,17.276,42630.799
2008-10-31 10:30:00,29.65,29.78,29.41,29.47,56081.15809871196,17.276,17.3517,17.1361,17.1711,56081.1581
2008-10-31 10:40:00,29.46,29.52,29.38,29.4,39439.18841901288,17.1653,17.2002,17.1186,17.1303,39439.1884
2008-10-31 10:50:00,29.4,29.5,29.35,29.5,29408.41217371481,17.1303,17.1886,17.1012,17.1886,29408.4122
2008-10-31 11:00:00,29.49,29.65,29.46,29.56,52889.547475208026,17.1827,17.276,17.1653,17.2235,52889.5475
2008-10-31 11:10:00,29.56,29.83,29.52,29.82,49355.97857061439,17.2235,17.3808,17.2002,17.375,49355.9786
2008-10-31 11:20:00,29.83,29.88,29.73,29.86,169725.29351419126,17.3808,17.41,17.3226,17.3983,169725.2935
2008-10-31 11:30:00,29.86,29.95,29.77,29.95,46050.381853413885,17.3983,17.4508,17.3459,17.4508,46050.3819
2008-10-31 11:40:00,29.96,30.0,29.85,29.98,34309.81420266727,17.4566,17.4799,17.3925,17.4682,34309.8142
2008-10-31 11:50:00,29.98,30.17,29.96,30.04,57904.93559785706,17.4682,17.5789,17.4566,17.5032,57904.9356
2008-10-31 12:00:00,30.02,30.08,29.99,30.02,28610.509517838826,17.4915,17.5265,17.4741,17.4915,28610.5095
2008-10-31 12:10:00,30.02,30.08,29.92,29.96,52547.58919411832,17.4915,17.5265,17.4333,17.4566,52547.5892
2008-10-31 12:20:00,29.94,30.05,29.92,30.01,45594.43747862761,17.4449,17.509,17.4333,17.4857,45594.4375
2008-10-31 12:30:00,30.02,30.04,29.92,29.98,30092.32873589422,17.4915,17.5032,17.4333,17.4682,30092.3287
2008-10-31 12:40:00,29.99,30.04,29.94,30.0,29408.41217371481,17.4741,17.5032,17.4449,17.4799,29408.4122
2008-10-31 12:50:00,29.99,30.05,29.99,30.0,32030.092328735893,17.4741,17.509,17.4741,17.4799,32030.0923
2008-10-31 13:00:00,30.03,30.13,30.03,30.06,25304.91280063832,17.4974,17.5556,17.4974,17.5149,25304.9128
2008-10-31 13:10:00,30.06,30.21,30.06,30.19,35449.675139632964,17.5149,17.6023,17.5149,17.5906,35449.6751
2008-10-31 13:20:00,30.17,30.49,30.15,30.42,112960.2188532999,17.5789,17.7654,17.5673,17.7246,112960.2189
2008-10-31 13:30:00,30.43,30.65,30.43,30.59,127094.49447167444,17.7304,17.8586,17.7304,17.8237,127094.4945
2008-10-31 13:40:00,30.57,30.64,30.54,30.57,58360.879972643335,17.812,17.8528,17.7945,17.812,58360.88
2008-10-31 13:50:00,30.58,30.63,30.49,30.57,64630.11512595463,17.8178,17.847,17.7654,17.812,64630.1151
2008-10-31 14:00:00,30.57,30.69,30.55,30.62,63832.21247007865,17.812,17.8819,17.8004,17.8411,63832.2125
2008-10-31 14:10:00,30.61,30.61,30.37,30.43,72153.19730992819,17.8353,17.8353,17.6955,17.7304,72153.1973
2008-10-31 14:20:00,30.43,30.78,30.36,30.62,228770.090049014,17.7304,17.9344,17.6897,17.8411,228770.09
2008-10-31 14:30:00,30.62,30.77,30.47,30.75,51521.71435084919,17.8411,17.9285,17.7537,17.9169,51521.7144
2008-10-31 14:40:00,30.74,30.91,30.63,30.78,130742.04946996468,17.9111,18.0101,17.847,17.9344,130742.0495
2008-10-31 14:50:00,30.79,30.85,30.68,30.79,62350.393252023256,17.9402,17.9752,17.8761,17.9402,62350.3933
2008-10-31 15:00:00,30.82,31.03,30.77,30.86,143280.51977658726,17.9577,18.08,17.9285,17.981,143280.5198
2008-10-31 15:10:00,30.85,30.93,30.61,30.63,69417.53106121054,17.9752,18.0218,17.8353,17.847,69417.5311
2008-10-31 15:20:00,30.6,30.71,30.42,30.51,117519.66260116266,17.8295,17.8936,17.7246,17.7771,117519.6626
2008-10-31 15:30:00,30.49,30.92,30.45,30.92,170409.21007637068,17.7654,18.0159,17.7421,18.0159,170409.2101
2008-10-31 15:40:00,30.88,30.9,30.35,30.58,210874.27333865268,17.9926,18.0043,17.6838,17.8178,210874.2733
2008-10-31 15:50:00,30.56,30.91,30.44,30.73,324860.3670352217,17.8062,18.0101,17.7363,17.9052,324860.367
2008-11-03 09:30:00,30.92,30.92,30.14,30.49,81158.09871195714,18.0159,18.0159,17.5615,17.7654,81158.0987
2008-11-03 09:40:00,30.49,30.82,30.46,30.82,59500.74090960903,17.7654,17.9577,17.7479,17.9577,59500.7409
2008-11-03 09:50:00,30.78,30.85,30.51,30.53,42060.86857403397,17.9344,17.9752,17.7771,17.7887,42060.8686
2008-11-03 10:00:00,30.49,30.58,30.42,30.46,48102.131539952126,17.7654,17.8178,17.7246,17.7479,48102.1315
2008-11-03 10:10:00,30.46,30.58,30.34,30.57,51293.74216345606,17.7479,17.8178,17.678,17.812,51293.7422
2008-11-03 10:20:00,30.58,30.66,30.49,30.63,73293.05824689388,17.8178,17.8645,17.7654,17.847,73293.0582
2008-11-03 10:30:00,30.62,30.66,30.52,30.57,41604.92419924769,17.8411,17.8645,17.7829,17.812,41604.9242
2008-11-03 10:40:00,30.56,30.71,30.47,30.7,33169.95326570159,17.8062,17.8936,17.7537,17.8878,33169.9533
2008-11-03 10:50:00,30.71,30.81,30.65,30.66,34879.74467115012,17.8936,17.9518,17.8586,17.8645,34879.7447
2008-11-03 11:00:00,30.64,30.68,30.52,30.56,24620.99623845891,17.8528,17.8761,17.7829,17.8062,24620.9962
2008-11-03 11:10:00,30.56,30.58,30.49,30.49,30548.273110680497,17.8062,17.8178,17.7654,17.7654,30548.2731
2008-11-03 11:20:00,30.49,30.56,30.48,30.54,45252.4791975379,17.7654,17.8062,17.7596,17.7945,45252.4792
2008-11-03 11:30:00,30.57,30.58,30.49,30.49,34651.772483756984,17.812,17.8178,17.7654,17.7654,34651.7725
2008-11-03 11:40:00,30.49,30.54,30.4,30.42,34993.73076484669,17.7654,17.7945,17.713,17.7246,34993.7308
2008-11-03 11:50:00,30.41,30.49,30.41,30.48,63718.22637638208,17.7188,17.7654,17.7188,17.7596,63718.2264
2008-11-03 12:00:00,30.47,30.49,30.4,30.44,50381.85341388351,17.7537,17.7654,17.713,17.7363,50381.8534
2008-11-03 12:10:00,30.42,30.52,30.35,30.36,42402.82685512368,17.7246,17.7829,17.6838,17.6897,42402.8269
2008-11-03 12:20:00,30.36,30.4,30.27,30.28,38641.2857631369,17.6897,17.713,17.6372,17.643,38641.2858
2008-11-03 12:30:00,30.28,30.32,30.21,30.29,58474.86606633991,17.643,17.6663,17.6023,17.6489,58474.8661
2008-11-03 12:40:00,30.29,30.32,30.21,30.21,24279.0379573692,17.6489,17.6663,17.6023,17.6023,24279.038
2008-11-03 12:50:00,30.21,30.28,30.18,30.22,21315.399521258405,17.6023,17.643,17.5848,17.6081,21315.3995
2008-11-03 13:00:00,30.21,30.33,30.21,30.31,54941.29716174627,17.6023,17.6722,17.6023,17.6605,54941.2972
2008-11-03 13:10:00,30.28,30.32,30.21,30.25,26216.80155021088,17.643,17.6663,17.6023,17.6256,26216.8016
2008-11-03 13:20:00,30.24,30.28,30.2,30.23,26330.787643907443,17.6197,17.643,17.5964,17.6139,26330.7876
2008-11-03 13:30:00,30.24,30.25,30.05,30.1,50609.82560127664,17.6197,17.6256,17.509,17.5382,50609.8256
2008-11-03 13:40:00,30.07,30.09,29.92,29.98,38413.31357574376,17.5207,17.5323,17.4333,17.4682,38413.3136
2008-11-03 13:50:00,29.98,30.01,29.92,30.0,45024.50701014476,17.4682,17.4857,17.4333,17.4799,45024.507
2008-11-03 14:00:00,30.01,30.1,29.99,30.05,64972.07340704434,17.4857,17.5382,17.4741,17.509,64972.0734
2008-11-03 14:10:00,30.05,30.08,29.92,30.02,74546.90527755614,17.509,17.5265,17.4333,17.4915,74546.9053
2008-11-03 14:20:00,30.02,30.15,30.0,30.14,44112.61826057221,17.4915,17.5673,17.4799,17.5615,44112.6183
2008-11-03 14:30:00,30.17,30.29,30.05,30.05,227174.2847372621,17.5789,17.6489,17.509,17.509,227174.2847
2008-11-03 14:40:00,30.06,30.1,30.0,30.08,67479.76746836885,17.5149,17.5382,17.4799,17.5265,67479.7675
2008-11-03 14:50:00,30.07,30.07,29.96,30.06,295223.98267411377,17.5207,17.5207,17.4566,17.5149,295223.9827
2008-11-03 15:00:00,30.06,30.07,29.9,29.94,159124.58680041035,17.5149,17.5207,17.4216,17.4449,159124.5868
2008-11-03 15:10:00,29.93,29.99,29.83,29.85,140088.90915308334,17.4391,17.4741,17.3808,17.3925,140088.9092
2008-11-03 15:20:00,29.87,29.88,29.74,29.78,267867.3201869372,17.4041,17.41,17.3284,17.3517,267867.3202
2008-11-03 15:30:00,29.78,29.8,29.63,29.79,201869.3719366237,17.3517,17.3634,17.2643,17.3575,201869.3719
2008-11-03 15:40:00,29.78,29.83,29.67,29.71,269805.08377977886,17.3517,17.3808,17.2876,17.3109,269805.0838
2008-11-03 15:50:00,29.71,29.78,29.12,29.19,498575.1738287929,17.3109,17.3517,16.9671,17.0079,498575.1738
2008-11-04 09:30:00,29.61,30.21,29.4,29.87,397241.536532543,17.2527,17.6023,17.1303,17.4041,397241.5365
2008-11-04 09:40:00,29.9,29.92,29.73,29.82,217827.4250541434,17.4216,17.4333,17.3226,17.375,217827.4251
2008-11-04 09:50:00,29.82,30.03,29.79,29.97,228542.11786162088,17.375,17.4974,17.3575,17.4624,228542.1179
2008-11-04 10:00:00,29.97,30.14,29.94,30.14,236749.11660777385,17.4624,17.5615,17.4449,17.5615,236749.1166
2008-11-04 10:10:00,30.13,30.26,30.12,30.22,190356.77647327023,17.5556,17.6314,17.5498,17.6081,190356.7765
2008-11-04 10:20:00,30.22,30.41,30.21,30.37,189102.929442608,17.6081,17.7188,17.6023,17.6955,189102.9294
2008-11-04 10:30:00,30.37,30.44,30.29,30.42,137353.24290436567,17.6955,17.7363,17.6489,17.7246,137353.2429
2008-11-04 10:40:00,30.41,30.48,30.34,30.48,102245.5260458224,17.7188,17.7596,17.678,17.7596,102245.526
2008-11-04 10:50:00,30.48,30.55,30.43,30.46,138835.06212242108,17.7596,17.8004,17.7304,17.7479,138835.0621
2008-11-04 11:00:00,30.47,30.68,30.46,30.65,113530.14932178274,17.7537,17.8761,17.7479,17.8586,113530.1493
2008-11-04 11:10:00,30.65,30.72,30.65,30.68,91416.84714464836,17.8586,17.8994,17.8586,17.8761,91416.8471
2008-11-04 11:20:00,30.68,31.25,30.65,31.14,295565.9409552035,17.8761,18.2082,17.8586,18.1441,295565.941
2008-11-04 11:30:00,31.14,31.36,31.08,31.25,151943.4628975265,18.1441,18.2723,18.1092,18.2082,151943.4629
2008-11-04 11:40:00,31.26,31.31,31.19,31.27,57107.03294198108,18.214,18.2432,18.1733,18.2199,57107.0329
2008-11-04 11:50:00,31.27,31.5,31.27,31.5,56195.14419240853,18.2199,18.3539,18.2199,18.3539,56195.1442
2008-11-04 12:00:00,31.5,31.58,31.34,31.34,58930.81044112618,18.3539,18.4005,18.2607,18.2607,58930.8104
2008-11-04 12:10:00,31.35,31.51,31.35,31.46,86743.41730308902,18.2665,18.3597,18.2665,18.3306,86743.4173
2008-11-04 12:20:00,31.46,31.57,31.46,31.56,56309.13028610509,18.3306,18.3947,18.3306,18.3888,56309.1303
2008-11-04 12:30:00,31.56,31.64,31.52,31.56,84349.70933546107,18.3888,18.4355,18.3655,18.3888,84349.7093
2008-11-04 12:40:00,31.55,31.69,31.55,31.64,59500.74090960903,18.383,18.4646,18.383,18.4355,59500.7409
2008-11-04 12:50:00,31.64,31.89,31.64,31.87,65086.059500740914,18.4355,18.5811,18.4355,18.5695,65086.0595
2008-11-04 13:00:00,31.87,31.97,31.73,31.74,71583.26684144535,18.5695,18.6277,18.4879,18.4937,71583.2668
2008-11-04 13:10:00,31.74,31.83,31.64,31.64,111706.37182263764,18.4937,18.5462,18.4355,18.4355,111706.3718
2008-11-04 13:20:00,31.64,31.72,31.63,31.67,54257.38059956685,18.4355,18.4821,18.4296,18.4529,54257.3806
2008-11-04 13:30:00,31.68,31.69,31.57,31.69,95976.29089251113,18.4588,18.4646,18.3947,18.4646,95976.2909
2008-11-04 13:40:00,31.69,31.83,31.68,31.75,124700.78650404653,18.4646,18.5462,18.4588,18.4996,124700.7865
2008-11-04 13:50:00,31.74,31.78,31.66,31.76,72153.19730992819,18.4937,18.517,18.4471,18.5054,72153.1973
2008-11-04 14:00:00,31.76,31.82,31.51,31.59,95064.40214293856,18.5054,18.5403,18.3597,18.4063,95064.4021
2008-11-04 14:10:00,31.58,31.64,31.51,31.53,172232.98757551578,18.4005,18.4355,18.3597,18.3714,172232.9876
2008-11-04 14:20:00,31.52,31.58,31.51,31.56,102587.48432691212,18.3655,18.4005,18.3597,18.3888,102587.4843
2008-11-04 14:30:00,31.54,31.74,31.46,31.71,89479.08355180667,18.3772,18.4937,18.3306,18.4762,89479.0836
2008-11-04 14:40:00,31.71,31.85,31.61,31.63,55625.21372392568,18.4762,18.5578,18.418,18.4296,55625.2137
2008-11-04 14:50:00,31.63,31.64,31.42,31.57,170181.23788897754,18.4296,18.4355,18.3073,18.3947,170181.2379
2008-11-04 15:00:00,31.58,31.62,31.4,31.48,123788.89775447396,18.4005,18.4238,18.2956,18.3422,123788.8978
2008-11-04 15:10:00,31.48,31.71,31.43,31.68,99623.84589080133,18.3422,18.4762,18.3131,18.4588,99623.8459
2008-11-04 15:20:00,31.67,31.67,31.52,31.63,150461.6436794711,18.4529,18.4529,18.3655,18.4296,150461.6437
2008-11-04 15:30:00,31.64,31.83,31.5,31.51,227288.27083095865,18.4355,18.5462,18.3539,18.3597,227288.2708
2008-11-04 15:40:00,31.52,31.85,31.51,31.77,259318.36315969453,18.3655,18.5578,18.3597,18.5112,259318.3632
2008-11-04 15:50:00,31.78,31.97,31.58,31.78,595235.3812834835,18.517,18.6277,18.4005,18.517,595235.3813
2008-11-05 09:30:00,31.39,31.92,30.85,30.88,186481.2492875869,18.2898,18.5986,17.9752,17.9926,186481.2493
2008-11-05 09:40:00,30.91,31.11,30.64,31.07,250427.4478513621,18.0101,18.1266,17.8528,18.1033,250427.4479
2008-11-05 09:50:00,31.14,31.28,31.04,31.07,96090.27698620768,18.1441,18.2257,18.0859,18.1033,96090.277
2008-11-05 10:00:00,31.07,31.17,30.97,31.17,117291.69041376952,18.1033,18.1616,18.0451,18.1616,117291.6904
2008-11-05 10:10:00,31.14,31.23,31.0,31.21,82297.95964892283,18.1441,18.1966,18.0626,18.1849,82297.9596
2008-11-05 10:20:00,31.2,31.37,31.2,31.35,99053.91542231847,18.1791,18.2781,18.1791,18.2665,99053.9154
2008-11-05 10:30:00,31.33,31.42,31.24,31.31,82753.90402370911,18.2548,18.3073,18.2024,18.2432,82753.904
2008-11-05 10:40:00,31.31,31.43,31.24,31.27,117975.60697594892,18.2432,18.3131,18.2024,18.2199,117975.607
2008-11-05 10:50:00,31.27,31.27,31.0,31.0,71355.29465405221,18.2199,18.2199,18.0626,18.0626,71355.2947
2008-11-05 11:00:00,31.0,31.28,31.0,31.28,64288.15684486493,18.0626,18.2257,18.0626,18.2257,64288.1568
2008-11-05 11:10:00,31.28,31.44,31.26,31.43,51863.672631938905,18.2257,18.3189,18.214,18.3131,51863.6726
2008-11-05 11:20:00,31.42,31.47,31.14,31.15,70557.39199817623,18.3073,18.3364,18.1441,18.15,70557.392
2008-11-05 11:30:00,31.14,31.14,31.06,31.1,64630.11512595463,18.1441,18.1441,18.0975,18.1208,64630.1151
2008-11-05 11:40:00,31.12,31.14,30.97,31.02,62350.393252023256,18.1325,18.1441,18.0451,18.0742,62350.3933
2008-11-05 11:50:00,31.03,31.09,30.97,31.07,64060.184657471786,18.08,18.115,18.0451,18.1033,64060.1847
2008-11-05 12:00:00,31.09,31.21,31.09,31.17,44226.60435426878,18.115,18.1849,18.115,18.1616,44226.6044
2008-11-05 12:10:00,31.19,31.19,30.8,30.81,79334.32121281204,18.1733,18.1733,17.946,17.9518,79334.3212
2008-11-05 12:20:00,30.82,30.89,30.72,30.73,79448.3073065086,17.9577,17.9985,17.8994,17.9052,79448.3073
2008-11-05 12:30:00,30.75,30.87,30.65,30.67,57221.01903567765,17.9169,17.9868,17.8586,17.8703,57221.019
2008-11-05 12:40:00,30.67,30.78,30.64,30.75,33397.92545309472,17.8703,17.9344,17.8528,17.9169,33397.9255
2008-11-05 12:50:00,30.74,30.75,30.63,30.68,40465.063262282005,17.9111,17.9169,17.847,17.8761,40465.0633
2008-11-05 13:00:00,30.68,30.72,30.62,30.69,42516.81294882025,17.8761,17.8994,17.8411,17.8819,42516.8129
2008-11-05 13:10:00,30.68,30.74,30.62,30.69,65200.04559443748,17.8761,17.9111,17.8411,17.8819,65200.0456
2008-11-05 13:20:00,30.68,30.68,30.55,30.58,64288.15684486493,17.8761,17.8761,17.8004,17.8178,64288.1568
2008-11-05 13:30:00,30.59,30.6,30.37,30.49,97572.09620426309,17.8237,17.8295,17.6955,17.7654,97572.0962
2008-11-05 13:40:00,30.49,30.64,30.49,30.57,34537.78639006041,17.7654,17.8528,17.7654,17.812,34537.7864
2008-11-05 13:50:00,30.56,30.6,30.49,30.53,44454.57654166192,17.8062,17.8295,17.7654,17.7887,44454.5765
2008-11-05 14:00:00,30.53,30.57,30.42,30.5,83665.79277328166,17.7887,17.812,17.7246,17.7712,83665.7928
2008-11-05 14:10:00,30.49,30.61,30.43,30.57,68505.64231163797,17.7654,17.8353,17.7304,17.812,68505.6423
2008-11-05 14:20:00,30.56,30.68,30.49,30.65,56537.10247349824,17.8062,17.8761,17.7654,17.8586,56537.1025
2008-11-05 14:30:00,30.65,30.89,30.64,30.87,125612.67525361906,17.8586,17.9985,17.8528,17.9868,125612.6753
2008-11-05 14:40:00,30.89,31.0,30.85,30.92,98597.9710475322,17.9985,18.0626,17.9752,18.0159,98597.971
2008-11-05 14:50:00,30.92,31.07,30.87,31.0,97116.1518294768,18.0159,18.1033,17.9868,18.0626,97116.1518
2008-11-05 15:00:00,31.0,31.1,30.89,30.89,105551.12276302293,18.0626,18.1208,17.9985,17.9985,105551.1228
2008-11-05 15:10:00,30.89,30.92,30.66,30.67,109996.5804171891,17.9985,18.0159,17.8645,17.8703,109996.5804
2008-11-05 15:20:00,30.68,30.69,30.49,30.68,145560.24165051864,17.8761,17.8819,17.7654,17.8761,145560.2417
2008-11-05 15:30:00,30.66,30.69,30.38,30.4,162886.12789239714,17.8645,17.8819,17.7013,17.713,162886.1279
2008-11-05 15:40:00,30.39,30.78,30.3,30.66,177134.38960446825,17.7071,17.9344,17.6547,17.8645,177134.3896
2008-11-05 15:50:00,30.67,30.69,30.28,30.42,236977.088795167,17.8703,17.8819,17.643,17.7246,236977.0888
2008-11-06 09:30:00,30.07,30.52,29.83,30.39,172119.00148181923,17.5207,17.7829,17.3808,17.7071,172119.0015
2008-11-06 09:40:00,30.41,30.67,30.26,30.57,113530.14932178274,17.7188,17.8703,17.6314,17.812,113530.1493
2008-11-06 09:50:00,30.55,30.78,30.29,30.75,115125.95463353473,17.8004,17.9344,17.6489,17.9169,115125.9546
2008-11-06 10:00:00,30.74,30.79,30.39,30.78,101675.59557733955,17.9111,17.9402,17.7071,17.9344,101675.5956
2008-11-06 10:10:00,30.78,30.79,30.61,30.75,96318.24917360082,17.9344,17.9402,17.8353,17.9169,96318.2492
2008-11-06 10:20:00,30.77,30.77,30.61,30.67,74204.94699646643,17.9285,17.9285,17.8353,17.8703,74204.947
2008-11-06 10:30:00,30.67,30.78,30.53,30.74,75002.84965234241,17.8703,17.9344,17.7887,17.9111,75002.8497
2008-11-06 10:40:00,30.73,30.74,30.41,30.54,84463.69542915764,17.9052,17.9111,17.7188,17.7945,84463.6954
2008-11-06 10:50:00,30.54,30.72,30.42,30.7,82753.90402370911,17.7945,17.8994,17.7246,17.8878,82753.904
2008-11-06 11:00:00,30.7,30.78,30.57,30.64,56537.10247349824,17.8878,17.9344,17.812,17.8528,56537.1025
2008-11-06 11:10:00,30.64,30.76,30.55,30.69,106349.02541889888,17.8528,17.9227,17.8004,17.8819,106349.0254
2008-11-06 11:20:00,30.69,30.71,30.54,30.62,92442.72198791748,17.8819,17.8936,17.7945,17.8411,92442.722
2008-11-06 11:30:00,30.64,30.65,30.35,30.49,292032.37205060985,17.8528,17.8586,17.6838,17.7654,292032.3721
2008-11-06 11:40:00,30.49,30.77,30.49,30.68,57335.00512937421,17.7654,17.9285,17.7654,17.8761,57335.0051
2008-11-06 11:50:00,30.67,30.71,30.53,30.53,47874.159352558985,17.8703,17.8936,17.7887,17.7887,47874.1594
2008-11-06 12:00:00,30.54,30.54,30.27,30.32,78878.37683802577,17.7945,17.7945,17.6372,17.6663,78878.3768
2008-11-06 12:10:00,30.31,30.35,30.14,30.17,71697.2529351419,17.6605,17.6838,17.5615,17.5789,71697.2529
2008-11-06 12:20:00,30.17,30.18,29.94,30.03,65428.01778183062,17.5789,17.5848,17.4449,17.4974,65428.0178
2008-11-06 12:30:00,30.0,30.04,29.89,29.97,69417.53106121054,17.4799,17.5032,17.4158,17.4624,69417.5311
2008-11-06 12:40:00,29.98,30.06,29.9,30.05,63946.19856377522,17.4682,17.5149,17.4216,17.509,63946.1986
2008-11-06 12:50:00,30.04,30.15,30.02,30.12,74318.933090163,17.5032,17.5673,17.4915,17.5498,74318.9331
2008-11-06 13:00:00,30.13,30.16,29.93,30.09,249629.54519548616,17.5556,17.5731,17.4391,17.5323,249629.5452
2008-11-06 13:10:00,30.08,30.13,29.92,29.99,49925.909039097234,17.5265,17.5556,17.4333,17.4741,49925.909
2008-11-06 13:20:00,30.0,30.14,29.97,30.06,50039.8951327938,17.4799,17.5615,17.4624,17.5149,50039.8951
2008-11-06 13:30:00,30.07,30.13,29.95,30.06,104753.22010714692,17.5207,17.5556,17.4508,17.5149,104753.2201
2008-11-06 13:40:00,30.06,30.06,29.83,29.94,73749.00262168015,17.5149,17.5149,17.3808,17.4449,73749.0026
2008-11-06 13:50:00,29.95,30.14,29.85,30.1,44340.59044796535,17.4508,17.5615,17.3925,17.5382,44340.5904
2008-11-06 14:00:00,30.09,30.26,30.07,30.14,56423.116379801664,17.5323,17.6314,17.5207,17.5615,56423.1164
2008-11-06 14:10:00,30.14,30.26,30.01,30.14,72951.09996580417,17.5615,17.6314,17.4857,17.5615,72951.1
2008-11-06 14:20:00,30.14,30.18,30.02,30.08,53573.46403738744,17.5615,17.5848,17.4915,17.5265,53573.464
2008-11-06 14:30:00,30.07,30.37,30.07,30.34,53003.5335689046,17.5207,17.6955,17.5207,17.678,53003.5336
2008-11-06 14:40:00,30.35,30.44,30.2,30.26,74888.86355864584,17.6838,17.7363,17.5964,17.6314,74888.8636
2008-11-06 14:50:00,30.3,30.4,30.15,30.21,70671.37809187279,17.6547,17.713,17.5673,17.6023,70671.3781
2008-11-06 15:00:00,30.23,30.28,29.88,29.95,100079.7902655876,17.6139,17.643,17.41,17.4508,100079.7903
2008-11-06 15:10:00,29.95,30.22,29.93,30.21,84691.66761655078,17.4508,17.6081,17.4391,17.6023,84691.6676
2008-11-06 15:20:00,30.21,30.22,29.98,29.99,153539.26820927847,17.6023,17.6081,17.4682,17.4741,153539.2682
2008-11-06 15:30:00,29.99,30.22,29.99,30.0,130628.0633762681,17.4741,17.6081,17.4741,17.4799,130628.0634
2008-11-06 15:40:00,29.99,30.39,29.99,30.14,182491.736008207,17.4741,17.7071,17.4741,17.5615,182491.736
2008-11-06 15:50:00,30.14,30.23,29.93,30.11,270489.0003419583,17.5615,17.6139,17.4391,17.544,270489.0003
2008-11-07 09:30:00,30.27,30.71,29.84,30.61,92100.76370682775,17.6372,17.8936,17.3867,17.8353,92100.7637
2008-11-07 09:40:00,30.58,30.71,30.54,30.69,71127.32246665907,17.8178,17.8936,17.7945,17.8819,71127.3225
2008-11-07 09:50:00,30.64,30.81,30.6,30.62,45822.40966602074,17.8528,17.9518,17.8295,17.8411,45822.4097
2008-11-07 10:00:00,30.62,31.15,30.62,31.14,125840.6474410122,17.8411,18.15,17.8411,18.1441,125840.6474
2008-11-07 10:10:00,31.12,31.14,30.86,31.0,106007.0671378092,18.1325,18.1441,17.981,18.0626,106007.0671
2008-11-07 10:20:00,31.0,31.23,30.99,31.21,87427.33386526843,18.0626,18.1966,18.0567,18.1849,87427.3339
2008-11-07 10:30:00,31.2,31.35,31.2,31.32,100877.6929214636,18.1791,18.2665,18.1791,18.249,100877.6929
2008-11-07 10:40:00,31.33,31.4,31.22,31.26,77738.51590106008,18.2548,18.2956,18.1907,18.214,77738.5159
2008-11-07 10:50:00,31.24,31.32,31.22,31.26,52091.64481933204,18.2024,18.249,18.1907,18.214,52091.6448
2008-11-07 11:00:00,31.26,31.33,31.18,31.21,67707.739655762,18.214,18.2548,18.1674,18.1849,67707.7397
2008-11-07 11:10:00,31.19,31.21,31.07,31.2,60526.61575287815,18.1733,18.1849,18.1033,18.1791,60526.6158
2008-11-07 11:20:00,31.21,31.24,30.98,31.03,86743.41730308902,18.1849,18.2024,18.0509,18.08,86743.4173
2008-11-07 11:30:00,31.02,31.2,31.0,31.14,45366.46529123447,18.0742,18.1791,18.0626,18.1441,45366.4653
2008-11-07 11:40:00,31.14,31.18,31.03,31.04,102701.47042060868,18.1441,18.1674,18.08,18.0859,102701.4704
2008-11-07 11:50:00,31.01,31.07,30.87,31.03,23709.107488886355,18.0684,18.1033,17.9868,18.08,23709.1075
2008-11-07 12:00:00,31.02,31.19,30.99,31.06,53573.46403738744,18.0742,18.1733,18.0567,18.0975,53573.464
2008-11-07 12:10:00,31.06,31.11,30.88,30.88,19035.677647327026,18.0975,18.1266,17.9926,17.9926,19035.6776
2008-11-07 12:20:00,30.88,31.0,30.85,30.93,22341.27436452753,17.9926,18.0626,17.9752,18.0218,22341.2744
2008-11-07 12:30:00,30.93,30.94,30.89,30.9,76826.62715148753,18.0218,18.0276,17.9985,18.0043,76826.6272
2008-11-07 12:40:00,30.89,30.93,30.89,30.89,59044.79653482275,17.9985,18.0218,17.9985,17.9985,59044.7965
2008-11-07 12:50:00,30.88,30.93,30.85,30.89,43770.6599794825,17.9926,18.0218,17.9752,17.9985,43770.66
2008-11-07 13:00:00,30.85,30.93,30.84,30.85,29180.439986321668,17.9752,18.0218,17.9693,17.9752,29180.44
2008-11-07 13:10:00,30.85,30.85,30.7,30.71,45024.50701014476,17.9752,17.9752,17.8878,17.8936,45024.507
2008-11-07 13:20:00,30.72,30.78,30.65,30.77,52661.575287814885,17.8994,17.9344,17.8586,17.9285,52661.5753
2008-11-07 13:30:00,30.78,30.8,30.65,30.68,29180.439986321668,17.9344,17.946,17.8586,17.8761,29180.44
2008-11-07 13:40:00,30.68,30.7,30.62,30.7,34765.758577453555,17.8761,17.8878,17.8411,17.8878,34765.7586
2008-11-07 13:50:00,30.69,30.84,30.67,30.81,32030.092328735893,17.8819,17.9693,17.8703,17.9518,32030.0923
2008-11-07 14:00:00,30.82,30.84,30.71,30.75,36703.522170295226,17.9577,17.9693,17.8936,17.9169,36703.5222
2008-11-07 14:10:00,30.74,30.8,30.72,30.79,23025.190926706942,17.9111,17.946,17.8994,17.9402,23025.1909
2008-11-07 14:20:00,30.78,30.79,30.64,30.68,40237.091074888864,17.9344,17.9402,17.8528,17.8761,40237.0911
2008-11-07 14:30:00,30.66,30.84,30.66,30.84,65200.04559443748,17.8645,17.9693,17.8645,17.9693,65200.0456
2008-11-07 14:40:00,30.82,30.84,30.77,30.77,60070.67137809187,17.9577,17.9693,17.9285,17.9285,60070.6714
2008-11-07 14:50:00,30.78,30.81,30.47,30.53,91986.7776131312,17.9344,17.9518,17.7537,17.7887,91986.7776
2008-11-07 15:00:00,30.53,30.74,30.48,30.66,137353.24290436567,17.7887,17.9111,17.7596,17.8645,137353.2429
2008-11-07 15:10:00,30.67,30.7,30.49,30.49,111364.41354154794,17.8703,17.8878,17.7654,17.7654,111364.4135
2008-11-07 15:20:00,30.46,30.52,30.28,30.48,116949.7321326798,17.7479,17.7829,17.643,17.7596,116949.7321
2008-11-07 15:30:00,30.49,30.72,30.46,30.71,109312.66385500968,17.7654,17.8994,17.7479,17.8936,109312.6639
2008-11-07 15:40:00,30.71,30.85,30.7,30.76,120939.24541205972,17.8936,17.9752,17.8878,17.9227,120939.2454
2008-11-07 15:50:00,30.75,31.07,30.67,31.0,211558.1899008321,17.9169,18.1033,17.8703,18.0626,211558.1899
2008-11-10 09:30:00,31.58,31.78,31.33,31.5,112048.33010372736,18.4005,18.517,18.2548,18.3539,112048.3301
2008-11-10 09:40:00,31.5,31.8,31.45,31.71,56195.14419240853,18.3539,18.5287,18.3248,18.4762,56195.1442
2008-11-10 09:50:00,31.71,31.81,31.59,31.81,67137.80918727916,18.4762,18.5345,18.4063,18.5345,67137.8092
2008-11-10 10:00:00,31.82,31.95,31.62,31.95,100649.72073407043,18.5403,18.6161,18.4238,18.6161,100649.7207
2008-11-10 10:10:00,31.95,32.11,31.89,32.01,97686.08229795966,18.6161,18.7093,18.5811,18.651,97686.0823
2008-11-10 10:20:00,32.01,32.03,31.77,31.89,65883.9621566169,18.651,18.6627,18.5112,18.5811,65883.9622
2008-11-10 10:30:00,31.89,32.02,31.85,31.99,59614.7270033056,18.5811,18.6569,18.5578,18.6394,59614.727
2008-11-10 10:40:00,31.98,32.07,31.95,32.02,105665.10885671948,18.6336,18.686,18.6161,18.6569,105665.1089
2008-11-10 10:50:00,32.01,32.15,32.0,32.05,76712.64105779096,18.651,18.7326,18.6452,18.6744,76712.6411
2008-11-10 11:00:00,32.06,32.13,31.92,32.03,114670.01025874844,18.6802,18.721,18.5986,18.6627,114670.0103
2008-11-10 11:10:00,32.01,32.04,31.68,31.74,90846.9166761655,18.651,18.6685,18.4588,18.4937,90846.9167
2008-11-10 11:20:00,31.72,31.89,31.65,31.84,49128.00638322125,18.4821,18.5811,18.4413,18.552,49128.0064
2008-11-10 11:30:00,31.84,31.87,31.78,31.81,23139.17702040352,18.552,18.5695,18.517,18.5345,23139.177
2008-11-10 11:40:00,31.81,31.84,31.64,31.64,43656.67388578594,18.5345,18.552,18.4355,18.4355,43656.6739
2008-11-10 11:50:00,31.64,31.64,31.49,31.5,40123.10498119229,18.4355,18.4355,18.3481,18.3539,40123.105
2008-11-10 12:00:00,31.5,31.57,31.41,31.57,40465.063262282005,18.3539,18.3947,18.3014,18.3947,40465.0633
2008-11-10 12:10:00,31.56,31.57,31.44,31.45,34309.81420266727,18.3888,18.3947,18.3189,18.3248,34309.8142
2008-11-10 12:20:00,31.45,31.48,31.26,31.26,60754.58794027129,18.3248,18.3422,18.214,18.214,60754.5879
2008-11-10 12:30:00,31.26,31.29,31.18,31.19,45822.40966602074,18.214,18.2315,18.1674,18.1733,45822.4097
2008-11-10 12:40:00,31.19,31.27,31.19,31.21,41718.91029294426,18.1733,18.2199,18.1733,18.1849,41718.9103
2008-11-10 12:50:00,31.21,31.21,31.09,31.13,42744.78513621338,18.1849,18.1849,18.115,18.1383,42744.7851
2008-11-10 13:00:00,31.14,31.17,31.11,31.14,36589.536076598655,18.1441,18.1616,18.1266,18.1441,36589.5361
2008-11-10 13:10:00,31.14,31.21,31.13,31.19,24734.98233215548,18.1441,18.1849,18.1383,18.1733,24734.9823
2008-11-10 13:20:00,31.2,31.27,31.16,31.25,31916.10623503933,18.1791,18.2199,18.1558,18.2082,31916.1062
2008-11-10 13:30:00,31.28,31.37,31.23,31.28,59272.76872221589,18.2257,18.2781,18.1966,18.2257,59272.7687
2008-11-10 13:40:00,31.28,31.32,31.18,31.22,37045.48045138493,18.2257,18.249,18.1674,18.1907,37045.4805
2008-11-10 13:50:00,31.23,31.48,31.23,31.48,29180.439986321668,18.1966,18.3422,18.1966,18.3422,29180.44
2008-11-10 14:00:00,31.48,31.59,31.42,31.53,49355.97857061439,18.3422,18.4063,18.3073,18.3714,49355.9786
2008-11-10 14:10:00,31.53,31.55,31.34,31.38,32600.02279721874,18.3714,18.383,18.2607,18.284,32600.0228
2008-11-10 14:20:00,31.4,31.41,31.3,31.32,38869.25795053004,18.2956,18.3014,18.2374,18.249,38869.258
2008-11-10 14:30:00,31.32,31.35,31.23,31.27,54143.39450587028,18.249,18.2665,18.1966,18.2199,54143.3945
2008-11-10 14:40:00,31.28,31.39,31.23,31.24,57790.94950416049,18.2257,18.2898,18.1966,18.2024,57790.9495
2008-11-10 14:50:00,31.24,31.34,31.19,31.21,47646.18716516585,18.2024,18.2607,18.1733,18.1849,47646.1872
2008-11-10 15:00:00,31.21,31.21,31.0,31.11,75002.84965234241,18.1849,18.1849,18.0626,18.1266,75002.8497
2008-11-10 15:10:00,31.11,31.27,31.04,31.08,65997.94825031346,18.1266,18.2199,18.0859,18.1092,65997.9483
2008-11-10 15:20:00,31.07,31.25,31.0,31.21,141228.77009004902,18.1033,18.2082,18.0626,18.1849,141228.7701
2008-11-10 15:30:00,31.21,31.32,31.05,31.06,137695.20118545537,18.1849,18.249,18.0917,18.0975,137695.2012
2008-11-10 15:40:00,31.06,31.24,31.05,31.21,170523.19617006724,18.0975,18.2024,18.0917,18.1849,170523.1962
2008-11-10 15:50:00,31.22,31.37,31.18,31.19,364869.48592271743,18.1907,18.2781,18.1674,18.1733,364869.4859
2008-11-11 09:30:00,30.95,31.06,30.72,30.78,82411.9457426194,18.0334,18.0975,17.8994,17.9344,82411.9457
2008-11-11 09:40:00,30.78,30.81,30.63,30.67,132223.86868802007,17.9344,17.9518,17.847,17.8703,132223.8687
2008-11-11 09:50:00,30.67,30.72,30.56,30.59,83779.77886697823,17.8703,17.8994,17.8062,17.8237,83779.7789
2008-11-11 10:00:00,30.59,30.73,30.57,30.64,96888.17964208366,17.8237,17.9052,17.812,17.8528,96888.1796
2008-11-11 10:10:00,30.65,30.76,30.64,30.73,84919.63980394392,17.8586,17.9227,17.8528,17.9052,84919.6398
2008-11-11 10:20:00,30.72,30.79,30.57,30.61,94266.49948706258,17.8994,17.9402,17.812,17.8353,94266.4995
2008-11-11 10:30:00,30.6,30.72,30.6,30.68,68277.67012424485,17.8295,17.8994,17.8295,17.8761,68277.6701
2008-11-11 10:40:00,30.68,30.69,30.31,30.31,144876.32508833922,17.8761,17.8819,17.6605,17.6605,144876.3251
2008-11-11 10:50:00,30.32,30.39,30.18,30.27,156730.8788327824,17.6663,17.7071,17.5848,17.6372,156730.8788
2008-11-11 11:00:00,30.28,30.33,30.19,30.28,103727.3452638778,17.643,17.6722,17.5906,17.643,103727.3453
2008-11-11 11:10:00,30.28,30.4,30.27,30.34,79676.27949390175,17.643,17.713,17.6372,17.678,79676.2795
2008-11-11 11:20:00,30.34,30.56,30.34,30.44,68391.65621794142,17.678,17.8062,17.678,17.7363,68391.6562
2008-11-11 11:30:00,30.43,30.47,30.3,30.39,49469.96466431095,17.7304,17.7537,17.6547,17.7071,49469.9647
2008-11-11 11:40:00,30.4,30.64,30.38,30.49,76598.65496409438,17.713,17.8528,17.7013,17.7654,76598.655
2008-11-11 11:50:00,30.49,30.5,30.38,30.4,74660.89137125271,17.7654,17.7712,17.7013,17.713,74660.8914
2008-11-11 12:00:00,30.4,30.41,30.33,30.33,78992.36293172232,17.713,17.7188,17.6722,17.6722,78992.3629
2008-11-11 12:10:00,30.33,30.34,30.1,30.11,83209.84839849538,17.6722,17.678,17.5382,17.544,83209.8484
2008-11-11 12:20:00,30.11,30.18,30.0,30.15,73635.0165279836,17.544,17.5848,17.4799,17.5673,73635.0165
2008-11-11 12:30:00,30.18,30.21,30.14,30.14,39667.16060640602,17.5848,17.6023,17.5615,17.5615,39667.1606
2008-11-11 12:40:00,30.14,30.24,30.14,30.17,35221.70295223983,17.5615,17.6197,17.5615,17.5789,35221.703
2008-11-11 12:50:00,30.18,30.25,30.11,30.21,45138.49310384133,17.5848,17.6256,17.544,17.6023,45138.4931
2008-11-11 13:00:00,30.21,30.34,30.21,30.31,52205.63091302861,17.6023,17.678,17.6023,17.6605,52205.6309
2008-11-11 13:10:00,30.32,30.39,30.3,30.36,53459.47794369087,17.6663,17.7071,17.6547,17.6897,53459.4779
2008-11-11 13:20:00,30.37,30.42,30.23,30.32,66681.86481249287,17.6955,17.7246,17.6139,17.6663,66681.8648
2008-11-11 13:30:00,30.33,30.41,30.25,30.25,60298.64356548501,17.6722,17.7188,17.6256,17.6256,60298.6436
2008-11-11 13:40:00,30.24,30.31,30.18,30.29,52547.58919411832,17.6197,17.6605,17.5848,17.6489,52547.5892
2008-11-11 13:50:00,30.28,30.63,30.28,30.61,67935.71184315514,17.643,17.847,17.643,17.8353,67935.7118
2008-11-11 14:00:00,30.6,30.78,30.57,30.66,95178.38823663512,17.8295,17.9344,17.812,17.8645,95178.3882
2008-11-11 14:10:00,30.65,30.76,30.61,30.75,91758.80542573806,17.8586,17.9227,17.8353,17.9169,91758.8054
2008-11-11 14:20:00,30.76,31.0,30.73,30.96,138265.1316539382,17.9227,18.0626,17.9052,18.0392,138265.1317
2008-11-11 14:30:00,30.96,31.13,30.94,30.97,129944.14681408869,18.0392,18.1383,18.0276,18.0451,129944.1468
2008-11-11 14:40:00,30.96,31.04,30.91,30.99,88225.23652114443,18.0392,18.0859,18.0101,18.0567,88225.2365
2008-11-11 14:50:00,30.99,30.99,30.6,30.6,102017.55385842928,18.0567,18.0567,17.8295,17.8295,102017.5539
2008-11-11 15:00:00,30.59,30.78,30.57,30.57,77168.58543257722,17.8237,17.9344,17.812,17.812,77168.5854
2008-11-11 15:10:00,30.57,30.82,30.57,30.79,100193.77635928417,17.812,17.9577,17.812,17.9402,100193.7764
2008-11-11 15:20:00,30.82,30.85,30.68,30.71,94722.44386184883,17.9577,17.9752,17.8761,17.8936,94722.4439
2008-11-11 15:30:00,30.71,30.72,30.34,30.37,168699.41867092214,17.8936,17.8994,17.678,17.6955,168699.4187
2008-11-11 15:40:00,30.37,30.78,30.37,30.78,254644.9333181352,17.6955,17.9344,17.6955,17.9344,254644.9333
2008-11-11 15:50:00,30.78,30.88,30.7,30.71,293628.1773623618,17.9344,17.9926,17.8878,17.8936,293628.1774
2008-11-12 09:30:00,29.71,30.69,29.66,30.28,500968.8817964208,17.3109,17.8819,17.2818,17.643,500968.8818
2008-11-12 09:40:00,30.28,30.48,30.17,30.28,84805.65371024735,17.643,17.7596,17.5789,17.643,84805.6537
2008-11-12 09:50:00,30.29,30.63,30.28,30.55,56537.10247349824,17.6489,17.847,17.643,17.8004,56537.1025
2008-11-12 10:00:00,30.55,30.61,30.32,30.35,49128.00638322125,17.8004,17.8353,17.6663,17.6838,49128.0064
2008-11-12 10:10:00,30.34,30.42,30.26,30.27,77852.50199475665,17.678,17.7246,17.6314,17.6372,77852.502
2008-11-12 10:20:00,30.27,30.4,30.25,30.27,89023.1391770204,17.6372,17.713,17.6256,17.6372,89023.1392
2008-11-12 10:30:00,30.27,30.36,30.1,30.12,134389.60446825487,17.6372,17.6897,17.5382,17.5498,134389.6045
2008-11-12 10:40:00,30.12,30.21,29.93,30.18,62692.35153311296,17.5498,17.6023,17.4391,17.5848,62692.3515
2008-11-12 10:50:00,30.18,30.31,30.18,30.31,63604.24028268551,17.5848,17.6605,17.5848,17.6605,63604.2403
2008-11-12 11:00:00,30.32,30.4,30.27,30.39,81956.00136783313,17.6663,17.713,17.6372,17.7071,81956.0014
2008-11-12 11:10:00,30.4,30.61,30.27,30.52,79904.25168129489,17.713,17.8353,17.6372,17.7829,79904.2517
2008-11-12 11:20:00,30.52,30.59,30.38,30.46,60982.56012766442,17.7829,17.8237,17.7013,17.7479,60982.5601
2008-11-12 11:30:00,30.47,30.57,30.33,30.35,50381.85341388351,17.7537,17.812,17.6722,17.6838,50381.8534
2008-11-12 11:40:00,30.35,30.35,30.27,30.28,58132.9077852502,17.6838,17.6838,17.6372,17.643,58132.9078
2008-11-12 11:50:00,30.28,30.37,30.27,30.3,47988.14544625556,17.643,17.6955,17.6372,17.6547,47988.1454
2008-11-12 12:00:00,30.29,30.35,30.24,30.24,35563.661233329534,17.6489,17.6838,17.6197,17.6197,35563.6612
2008-11-12 12:10:00,30.25,30.28,30.02,30.07,60982.56012766442,17.6256,17.643,17.4915,17.5207,60982.5601
2008-11-12 12:20:00,30.0,30.29,30.0,30.23,30548.273110680497,17.4799,17.6489,17.4799,17.6139,30548.2731
2008-11-12 12:30:00,30.23,30.36,30.22,30.3,41946.8824803374,17.6139,17.6897,17.6081,17.6547,41946.8825
2008-11-12 12:40:00,30.28,30.3,30.25,30.26,35677.647327026105,17.643,17.6547,17.6256,17.6314,35677.6473
2008-11-12 12:50:00,30.27,30.35,30.26,30.34,32372.0506098256,17.6372,17.6838,17.6314,17.678,32372.0506
2008-11-12 13:00:00,30.35,30.35,30.22,30.22,52091.64481933204,17.6838,17.6838,17.6081,17.6081,52091.6448
2008-11-12 13:10:00,30.22,30.27,30.18,30.2,81614.04308674342,17.6081,17.6372,17.5848,17.5964,81614.0431
2008-11-12 13:20:00,30.19,30.21,30.14,30.19,66909.83699988601,17.5906,17.6023,17.5615,17.5906,66909.837
2008-11-12 13:30:00,30.2,30.2,30.06,30.12,68619.62840533454,17.5964,17.5964,17.5149,17.5498,68619.6284
2008-11-12 13:40:00,30.12,30.21,30.09,30.1,57790.94950416049,17.5498,17.6023,17.5323,17.5382,57790.9495
2008-11-12 13:50:00,30.11,30.11,29.84,29.86,55511.22763022912,17.544,17.544,17.3867,17.3983,55511.2276
2008-11-12 14:00:00,29.86,29.96,29.78,29.78,64060.184657471786,17.3983,17.4566,17.3517,17.3517,64060.1847
2008-11-12 14:10:00,29.79,29.85,29.76,29.84,65542.00387552718,17.3575,17.3925,17.3401,17.3867,65542.0039
2008-11-12 14:20:00,29.85,29.92,29.8,29.92,67479.76746836885,17.3925,17.4333,17.3634,17.4333,67479.7675
2008-11-12 14:30:00,29.92,30.13,29.92,30.1,100763.70682776702,17.4333,17.5556,17.4333,17.5382,100763.7068
2008-11-12 14:40:00,30.11,30.35,30.09,30.3,193206.42881568449,17.544,17.6838,17.5323,17.6547,193206.4288
2008-11-12 14:50:00,30.3,30.31,30.13,30.13,138379.1177476348,17.6547,17.6605,17.5556,17.5556,138379.1177
2008-11-12 15:00:00,30.13,30.27,30.08,30.27,116835.74603898324,17.5556,17.6372,17.5265,17.6372,116835.746
2008-11-12 15:10:00,30.27,30.28,30.0,30.06,294654.0522056309,17.6372,17.643,17.4799,17.5149,294654.0522
2008-11-12 15:20:00,30.05,30.07,29.82,29.82,202895.24677989288,17.509,17.5207,17.375,17.375,202895.2468
2008-11-12 15:30:00,29.82,29.91,29.74,29.83,212128.1203693149,17.375,17.4275,17.3284,17.3808,212128.1204
2008-11-12 15:40:00,29.83,29.99,29.67,29.68,258976.4048786048,17.3808,17.4741,17.2876,17.2934,258976.4049
2008-11-12 15:50:00,29.67,29.95,29.57,29.86,633306.7365781375,17.2876,17.4508,17.2293,17.3983,633306.7366
2008-11-13 09:30:00,29.65,30.71,29.16,29.94,131311.9799384475,17.276,17.8936,16.9905,17.4449,131311.9799
2008-11-13 09:40:00,29.93,29.96,29.63,29.64,103157.41479539496,17.4391,17.4566,17.2643,17.2701,103157.4148
2008-11-13 09:50:00,29.65,29.7,29.52,29.6,102929.44260800185,17.276,17.3051,17.2002,17.2468,102929.4426
2008-11-13 10:00:00,29.6,29.76,29.53,29.6,84919.63980394392,17.2468,17.3401,17.206,17.2468,84919.6398
2008-11-13 10:10:00,29.61,30.14,29.58,30.04,84691.66761655078,17.2527,17.5615,17.2352,17.5032,84691.6676
2008-11-13 10:20:00,30.0,30.2,29.97,30.07,81158.09871195714,17.4799,17.5964,17.4624,17.5207,81158.0987
2008-11-13 10:30:00,30.07,30.17,30.0,30.04,55283.25544283597,17.5207,17.5789,17.4799,17.5032,55283.2554
2008-11-13 10:40:00,30.05,30.07,29.67,29.67,54827.3110680497,17.509,17.5207,17.2876,17.2876,54827.3111
2008-11-13 10:50:00,29.68,29.95,29.68,29.93,50837.79778866978,17.2934,17.4508,17.2934,17.4391,50837.7978
2008-11-13 11:00:00,29.93,30.04,29.67,29.67,61324.518408754135,17.4391,17.5032,17.2876,17.2876,61324.5184
2008-11-13 11:10:00,29.67,29.68,29.59,29.6,61780.46278354041,17.2876,17.2934,17.241,17.2468,61780.4628
2008-11-13 11:20:00,29.59,29.97,29.54,29.97,59614.7270033056,17.241,17.4624,17.2119,17.4624,59614.727
2008-11-13 11:30:00,29.97,29.98,29.69,29.71,44340.59044796535,17.4624,17.4682,17.2993,17.3109,44340.5904
2008-11-13 11:40:00,29.71,29.85,29.67,29.77,55169.26934913941,17.3109,17.3925,17.2876,17.3459,55169.2693
2008-11-13 11:50:00,29.77,29.87,29.57,29.64,51179.75606975949,17.3459,17.4041,17.2293,17.2701,51179.7561
2008-11-13 12:00:00,29.65,29.77,29.58,29.76,42630.79904251681,17.276,17.3459,17.2352,17.3401,42630.799
2008-11-13 12:10:00,29.75,29.78,29.57,29.57,38413.31357574376,17.3342,17.3517,17.2293,17.2293,38413.3136
2008-11-13 12:20:00,29.57,29.64,29.53,29.58,33739.88373418443,17.2293,17.2701,17.206,17.2352,33739.8837
2008-11-13 12:30:00,29.58,29.67,29.57,29.6,28268.55123674912,17.2352,17.2876,17.2293,17.2468,28268.5512
2008-11-13 12:40:00,29.61,29.64,29.36,29.37,55625.21372392568,17.2527,17.2701,17.107,17.1128,55625.2137
2008-11-13 12:50:00,29.36,29.41,28.99,29.0,113530.14932178274,17.107,17.1361,16.8914,16.8972,113530.1493
2008-11-13 13:00:00,29.0,29.3,28.98,29.29,109768.60822979597,16.8972,17.072,16.8856,17.0662,109768.6082
2008-11-13 13:10:00,29.28,29.57,29.21,29.5,39439.18841901288,17.0604,17.2293,17.0196,17.1886,39439.1884
2008-11-13 13:20:00,29.49,29.54,29.31,29.53,49583.95075800752,17.1827,17.2119,17.0779,17.206,49583.9508
2008-11-13 13:30:00,29.53,29.86,29.48,29.78,87883.27824005471,17.206,17.3983,17.1769,17.3517,87883.2782
2008-11-13 13:40:00,29.75,30.11,29.61,29.66,96204.26307990424,17.3342,17.544,17.2527,17.2818,96204.2631
2008-11-13 13:50:00,29.7,30.23,29.66,29.76,118887.49572552148,17.3051,17.6139,17.2818,17.3401,118887.4957
2008-11-13 14:00:00,29.72,29.9,29.68,29.85,92100.76370682775,17.3167,17.4216,17.2934,17.3925,92100.7637
2008-11-13 14:10:00,29.89,30.03,29.78,29.82,71469.28074774878,17.4158,17.4974,17.3517,17.375,71469.2807
2008-11-13 14:20:00,29.84,30.49,29.84,30.36,113758.12150917588,17.3867,17.7654,17.3867,17.6897,113758.1215
2008-11-13 14:30:00,30.37,30.74,30.34,30.71,162544.1696113074,17.6955,17.9111,17.678,17.8936,162544.1696
2008-11-13 14:40:00,30.72,30.87,30.59,30.77,146244.15821269806,17.8994,17.9868,17.8237,17.9285,146244.1582
2008-11-13 14:50:00,30.77,30.92,30.71,30.74,115809.87119571412,17.9285,18.0159,17.8936,17.9111,115809.8712
2008-11-13 15:00:00,30.73,30.84,30.34,30.4,130172.11900148184,17.9052,17.9693,17.678,17.713,130172.119
2008-11-13 15:10:00,30.41,30.71,30.41,30.65,122421.06463011511,17.7188,17.8936,17.7188,17.8586,122421.0646
2008-11-13 15:20:00,30.64,31.14,30.59,31.14,160378.43383107262,17.8528,18.1441,17.8237,18.1441,160378.4338
2008-11-13 15:30:00,31.15,31.44,31.06,31.24,205630.9130286105,18.15,18.3189,18.0975,18.2024,205630.913
2008-11-13 15:40:00,31.26,31.58,31.2,31.4,214863.7866180326,18.214,18.4005,18.1791,18.2956,214863.7866
2008-11-13 15:50:00,31.4,32.1,31.4,32.09,368517.0409210076,18.2956,18.7035,18.2956,18.6977,368517.0409
2008-11-14 09:30:00,31.35,31.86,31.17,31.48,139860.9369656902,18.2665,18.5636,18.1616,18.3422,139860.937
2008-11-14 09:40:00,31.45,31.69,31.39,31.5,63148.29590789924,18.3248,18.4646,18.2898,18.3539,63148.2959
2008-11-14 09:50:00,31.51,31.83,31.46,31.61,84691.66761655078,18.3597,18.5462,18.3306,18.418,84691.6676
2008-11-14 10:00:00,31.61,31.63,31.31,31.35,47190.242790379576,18.418,18.4296,18.2432,18.2665,47190.2428
2008-11-14 10:10:00,31.35,31.35,31.08,31.12,49355.97857061439,18.2665,18.2665,18.1092,18.1325,49355.9786
2008-11-14 10:20:00,31.12,31.28,31.03,31.21,60412.62965918158,18.1325,18.2257,18.08,18.1849,60412.6297
2008-11-14 10:30:00,31.21,31.21,31.05,31.09,49355.97857061439,18.1849,18.1849,18.0917,18.115,49355.9786
2008-11-14 10:40:00,31.06,31.1,30.91,31.1,82183.97355522626,18.0975,18.1208,18.0101,18.1208,82183.9736
2008-11-14 10:50:00,31.13,31.14,30.92,30.92,53687.450131084006,18.1383,18.1441,18.0159,18.0159,53687.4501
2008-11-14 11:00:00,30.93,30.95,30.76,30.91,84919.63980394392,18.0218,18.0334,17.9227,18.0101,84919.6398
2008-11-14 11:10:00,30.88,31.12,30.84,31.12,52091.64481933204,17.9926,18.1325,17.9693,18.1325,52091.6448
2008-11-14 11:20:00,31.12,31.23,31.03,31.14,69873.4754359968,18.1325,18.1966,18.08,18.1441,69873.4754
2008-11-14 11:30:00,31.14,31.16,31.07,31.16,76142.7105893081,18.1441,18.1558,18.1033,18.1558,76142.7106
2008-11-14 11:40:00,31.17,31.19,31.08,31.19,60526.61575287815,18.1616,18.1733,18.1092,18.1733,60526.6158
2008-11-14 11:50:00,31.18,31.26,31.06,31.07,59728.71309700217,18.1674,18.214,18.0975,18.1033,59728.7131
2008-11-14 12:00:00,31.06,31.07,30.78,30.88,41490.938105551126,18.0975,18.1033,17.9344,17.9926,41490.9381
2008-11-14 12:10:00,30.87,30.89,30.71,30.76,36931.49435768836,17.9868,17.9985,17.8936,17.9227,36931.4944
2008-11-14 12:20:00,30.77,30.85,30.68,30.78,69417.53106121054,17.9285,17.9752,17.8761,17.9344,69417.5311
2008-11-14 12:30:00,30.78,30.92,30.71,30.91,83665.79277328166,17.9344,18.0159,17.8936,18.0101,83665.7928
2008-11-14 12:40:00,30.94,31.1,30.92,30.95,29864.356548501084,18.0276,18.1208,18.0159,18.0334,29864.3565
2008-11-14 12:50:00,30.95,31.19,30.95,31.07,44682.54872905506,18.0334,18.1733,18.0334,18.1033,44682.5487
2008-11-14 13:00:00,31.06,31.06,30.78,30.83,46848.28450928986,18.0975,18.0975,17.9344,17.9635,46848.2845
2008-11-14 13:10:00,30.82,30.82,30.63,30.78,44682.54872905506,17.9577,17.9577,17.847,17.9344,44682.5487
2008-11-14 13:20:00,30.78,31.09,30.62,31.08,85033.6258976405,17.9344,18.115,17.8411,18.1092,85033.6259
2008-11-14 13:30:00,31.07,31.2,30.97,31.01,47760.17325886242,18.1033,18.1791,18.0451,18.0684,47760.1733
2008-11-14 13:40:00,31.0,31.09,30.85,31.04,44226.60435426878,18.0626,18.115,17.9752,18.0859,44226.6044
2008-11-14 13:50:00,31.04,31.28,31.04,31.13,51521.71435084919,18.0859,18.2257,18.0859,18.1383,51521.7144
2008-11-14 14:00:00,31.09,31.52,31.07,31.39,100763.70682776702,18.115,18.3655,18.1033,18.2898,100763.7068
2008-11-14 14:10:00,31.41,31.85,31.35,31.85,80702.15433717087,18.3014,18.5578,18.2665,18.5578,80702.1543
2008-11-14 14:20:00,31.85,32.01,31.71,31.74,144078.42243246324,18.5578,18.651,18.4762,18.4937,144078.4224
2008-11-14 14:30:00,31.77,31.84,31.57,31.75,65997.94825031346,18.5112,18.552,18.3947,18.4996,65997.9483
2008-11-14 14:40:00,31.77,32.12,31.76,31.92,82297.95964892283,18.5112,18.7151,18.5054,18.5986,82297.9596
2008-11-14 14:50:00,31.86,32.32,31.81,32.28,100763.70682776702,18.5636,18.8317,18.5345,18.8084,100763.7068
2008-11-14 15:00:00,32.27,32.44,32.14,32.42,188532.9989741252,18.8025,18.9016,18.7268,18.8899,188532.999
2008-11-14 15:10:00,32.4,32.57,32.34,32.35,206884.7600592728,18.8783,18.9773,18.8433,18.8492,206884.7601
2008-11-14 15:20:00,32.35,32.35,31.92,31.95,138835.06212242108,18.8492,18.8492,18.5986,18.6161,138835.0621
2008-11-14 15:30:00,31.96,32.0,31.53,31.64,123902.88384817052,18.6219,18.6452,18.3714,18.4355,123902.8838
2008-11-14 15:40:00,31.64,31.64,31.33,31.5,129488.2024393024,18.4355,18.4355,18.2548,18.3539,129488.2024
2008-11-14 15:50:00,31.48,31.6,30.71,30.84,295679.92704890005,18.3422,18.4122,17.8936,17.9693,295679.927
2008-11-17 09:30:00,30.19,30.69,30.07,30.51,80930.12652456401,17.5906,17.8819,17.5207,17.7771,80930.1265
2008-11-17 09:40:00,30.48,30.71,30.22,30.64,57904.93559785706,17.7596,17.8936,17.6081,17.8528,57904.9356
2008-11-17 09:50:00,30.65,30.98,30.61,30.78,81842.01527413656,17.8586,18.0509,17.8353,17.9344,81842.0153
2008-11-17 10:00:00,30.79,30.79,30.49,30.61,52091.64481933204,17.9402,17.9402,17.7654,17.8353,52091.6448
2008-11-17 10:10:00,30.58,30.67,30.42,30.44,68049.6979368517,17.8178,17.8703,17.7246,17.7363,68049.6979
2008-11-17 10:20:00,30.44,30.58,30.3,30.49,104183.28963866408,17.7363,17.8178,17.6547,17.7654,104183.2896
2008-11-17 10:30:00,30.53,30.71,30.48,30.65,73521.03043428702,17.7887,17.8936,17.7596,17.8586,73521.0304
2008-11-17 10:40:00,30.64,30.65,30.42,30.52,55169.26934913941,17.8528,17.8586,17.7246,17.7829,55169.2693
2008-11-17 10:50:00,30.54,30.57,30.38,30.41,40237.091074888864,17.7945,17.812,17.7013,17.7188,40237.0911
2008-11-17 11:00:00,30.42,30.76,30.4,30.71,41718.91029294426,17.7246,17.9227,17.713,17.8936,41718.9103
2008-11-17 11:10:00,30.71,30.87,30.64,30.64,45822.40966602074,17.8936,17.9868,17.8528,17.8528,45822.4097
2008-11-17 11:20:00,30.64,30.64,30.49,30.54,28154.565143052547,17.8528,17.8528,17.7654,17.7945,28154.5651
2008-11-17 11:30:00,30.54,30.63,30.48,30.63,36019.60560811581,17.7945,17.847,17.7596,17.847,36019.6056
2008-11-17 11:40:00,30.63,30.66,30.33,30.66,51749.686538242335,17.847,17.8645,17.6722,17.8645,51749.6865
2008-11-17 11:50:00,30.66,30.98,30.63,30.89,63946.19856377522,17.8645,18.0509,17.847,17.9985,63946.1986
2008-11-17 12:00:00,30.89,30.96,30.78,30.92,69759.48934230024,17.9985,18.0392,17.9344,18.0159,69759.4893
2008-11-17 12:10:00,30.94,31.06,30.85,31.02,48330.10372734527,18.0276,18.0975,17.9752,18.0742,48330.1037
2008-11-17 12:20:00,31.04,31.25,30.98,31.25,54143.39450587028,18.0859,18.2082,18.0509,18.2082,54143.3945
2008-11-17 12:30:00,31.24,31.31,31.01,31.03,54371.36669326342,18.2024,18.2432,18.0684,18.08,54371.3667
2008-11-17 12:40:00,31.02,31.33,30.99,31.28,68277.67012424485,18.0742,18.2548,18.0567,18.2257,68277.6701
2008-11-17 12:50:00,31.27,31.3,31.07,31.08,70557.39199817623,18.2199,18.2374,18.1033,18.1092,70557.392
2008-11-17 13:00:00,31.08,31.13,30.95,31.02,46050.381853413885,18.1092,18.1383,18.0334,18.0742,46050.3819
2008-11-17 13:10:00,31.04,31.04,30.85,30.92,40237.091074888864,18.0859,18.0859,17.9752,18.0159,40237.0911
2008-11-17 13:20:00,30.94,31.01,30.86,30.92,47304.22888407615,18.0276,18.0684,17.981,18.0159,47304.2289
2008-11-17 13:30:00,30.93,31.0,30.71,30.78,36133.59170181238,18.0218,18.0626,17.8936,17.9344,36133.5917
2008-11-17 13:40:00,30.78,30.78,30.66,30.74,31346.17576655648,17.9344,17.9344,17.8645,17.9111,31346.1758
2008-11-17 13:50:00,30.72,30.93,30.7,30.89,26216.80155021088,17.8994,18.0218,17.8878,17.9985,26216.8016
2008-11-17 14:00:00,30.88,30.88,30.65,30.71,62122.421064630114,17.9926,17.9926,17.8586,17.8936,62122.4211
2008-11-17 14:10:00,30.7,30.76,30.61,30.65,95520.34651772484,17.8878,17.9227,17.8353,17.8586,95520.3465
2008-11-17 14:20:00,30.64,30.74,30.37,30.42,65655.98996922375,17.8528,17.9111,17.6955,17.7246,65655.99
2008-11-17 14:30:00,30.43,30.73,30.37,30.68,66567.8787187963,17.7304,17.9052,17.6955,17.8761,66567.8787
2008-11-17 14:40:00,30.69,30.82,30.6,30.64,56537.10247349824,17.8819,17.9577,17.8295,17.8528,56537.1025
2008-11-17 14:50:00,30.64,30.86,30.57,30.7,80360.19605608116,17.8528,17.981,17.812,17.8878,80360.1961
2008-11-17 15:00:00,30.71,30.87,30.63,30.78,70215.43371708652,17.8936,17.9868,17.847,17.9344,70215.4337
2008-11-17 15:10:00,30.78,31.07,30.67,30.96,96660.20745469054,17.9344,18.1033,17.8703,18.0392,96660.2075
2008-11-17 15:20:00,30.96,31.08,30.8,31.05,99965.80417189102,18.0392,18.1092,17.946,18.0917,99965.8042
2008-11-17 15:30:00,31.05,31.14,30.71,30.86,113302.1771343896,18.0917,18.1441,17.8936,17.981,113302.1771
2008-11-17 15:40:00,30.89,31.0,30.83,30.85,117747.6347885558,17.9985,18.0626,17.9635,17.9752,117747.6348
2008-11-17 15:50:00,30.86,31.0,30.56,30.56,312321.8967285991,17.981,18.0626,17.8062,17.8062,312321.8967
2008-11-18 09:30:00,30.49,30.75,30.36,30.54,95178.38823663512,17.7654,17.9169,17.6897,17.7945,95178.3882
2008-11-18 09:40:00,30.54,30.85,30.46,30.85,105323.15057562976,17.7945,17.9752,17.7479,17.9752,105323.1506
2008-11-18 09:50:00,30.83,30.87,30.46,30.72,66795.85090618944,17.9635,17.9868,17.7479,17.8994,66795.8509
2008-11-18 10:00:00,30.7,30.76,30.57,30.59,101789.58167103614,17.8878,17.9227,17.812,17.8237,101789.5817
2008-11-18 10:10:00,30.59,31.0,30.55,30.98,81728.02918043999,17.8237,18.0626,17.8004,18.0509,81728.0292
2008-11-18 10:20:00,30.96,31.1,30.8,30.92,114556.02416505186,18.0392,18.1208,17.946,18.0159,114556.0242
2008-11-18 10:30:00,30.95,31.25,30.92,31.2,93924.54120597288,18.0334,18.2082,18.0159,18.1791,93924.5412
2008-11-18 10:40:00,31.2,31.26,30.97,31.13,50609.82560127664,18.1791,18.214,18.0451,18.1383,50609.8256
2008-11-18 10:50:00,31.07,31.28,31.0,31.19,68163.68403054828,18.1033,18.2257,18.0626,18.1733,68163.684
2008-11-18 11:00:00,31.15,31.15,30.78,30.81,44796.53482275162,18.15,18.15,17.9344,17.9518,44796.5348
2008-11-18 11:10:00,30.82,31.01,30.81,30.92,37615.410919867776,17.9577,18.0684,17.9518,18.0159,37615.4109
2008-11-18 11:20:00,30.92,30.94,30.84,30.87,18921.69155363046,18.0159,18.0276,17.9693,17.9868,18921.6916
2008-11-18 11:30:00,30.87,31.27,30.87,31.15,50039.8951327938,17.9868,18.2199,17.9868,18.15,50039.8951
2008-11-18 11:40:00,31.15,31.27,31.09,31.17,82297.95964892283,18.15,18.2199,18.115,18.1616,82297.9596
2008-11-18 11:50:00,31.17,31.35,31.17,31.35,49925.909039097234,18.1616,18.2665,18.1616,18.2665,49925.909
2008-11-18 12:00:00,31.35,31.35,31.18,31.18,52433.60310042175,18.2665,18.2665,18.1674,18.1674,52433.6031
2008-11-18 12:10:00,31.15,31.35,31.15,31.2,50039.8951327938,18.15,18.2665,18.15,18.1791,50039.8951
2008-11-18 12:20:00,31.19,31.2,31.05,31.08,29294.42608001824,18.1733,18.1791,18.0917,18.1092,29294.4261
2008-11-18 12:30:00,31.07,31.07,30.79,30.8,78992.36293172232,18.1033,18.1033,17.9402,17.946,78992.3629
2008-11-18 12:40:00,30.81,30.85,30.7,30.7,64858.08731334777,17.9518,17.9752,17.8878,17.8878,64858.0873
2008-11-18 12:50:00,30.7,30.7,30.59,30.67,58246.89387894677,17.8878,17.8878,17.8237,17.8703,58246.8939
2008-11-18 13:00:00,30.65,30.65,30.5,30.51,38641.2857631369,17.8586,17.8586,17.7712,17.7771,38641.2858
2008-11-18 13:10:00,30.51,30.61,30.39,30.43,36133.59170181238,17.7771,17.8353,17.7071,17.7304,36133.5917
2008-11-18 13:20:00,30.44,30.62,30.43,30.59,39895.13279379916,17.7363,17.8411,17.7304,17.8237,39895.1328
2008-11-18 13:30:00,30.58,30.59,30.25,30.29,53573.46403738744,17.8178,17.8237,17.6256,17.6489,53573.464
2008-11-18 13:40:00,30.31,30.37,30.02,30.07,56537.10247349824,17.6605,17.6955,17.4915,17.5207,56537.1025
2008-11-18 13:50:00,30.07,30.31,30.05,30.29,50609.82560127664,17.5207,17.6605,17.509,17.6489,50609.8256
2008-11-18 14:00:00,30.29,30.4,30.1,30.17,57562.97731676736,17.6489,17.713,17.5382,17.5789,57562.9773
2008-11-18 14:10:00,30.17,30.37,30.13,30.31,59500.74090960903,17.5789,17.6955,17.5556,17.6605,59500.7409
2008-11-18 14:20:00,30.31,30.41,30.26,30.32,54599.33888065656,17.6605,17.7188,17.6314,17.6663,54599.3389
2008-11-18 14:30:00,30.32,30.32,30.1,30.17,59386.754815912456,17.6663,17.6663,17.5382,17.5789,59386.7548
2008-11-18 14:40:00,30.17,30.28,29.86,29.87,73862.98871537672,17.5789,17.643,17.3983,17.4041,73862.9887
2008-11-18 14:50:00,29.86,30.01,29.83,29.92,68961.58668642426,17.3983,17.4857,17.3808,17.4333,68961.5867
2008-11-18 15:00:00,29.92,30.25,29.88,30.22,53573.46403738744,17.4333,17.6256,17.41,17.6081,53573.464
2008-11-18 15:10:00,30.23,30.43,30.18,30.41,62920.3237205061,17.6139,17.7304,17.5848,17.7188,62920.3237
2008-11-18 15:20:00,30.39,30.6,30.18,30.35,80474.18214977773,17.7071,17.8295,17.5848,17.6838,80474.1821
2008-11-18 15:30:00,30.35,30.54,30.12,30.4,104981.19229454007,17.6838,17.7945,17.5498,17.713,104981.1923
2008-11-18 15:40:00,30.38,30.69,30.34,30.62,212812.0369314944,17.7013,17.8819,17.678,17.8411,212812.0369
2008-11-18 15:50:00,30.63,30.91,30.59,30.9,439188.4190128804,17.847,18.0101,17.8237,18.0043,439188.419
2008-11-19 09:30:00,30.36,31.58,30.36,31.53,129716.17462669556,17.6897,18.4005,17.6897,18.3714,129716.1746
2008-11-19 09:40:00,31.58,31.65,31.33,31.5,101789.58167103614,18.4005,18.4413,18.2548,18.3539,101789.5817
2008-11-19 09:50:00,31.5,31.77,31.44,31.63,155363.04570842357,18.3539,18.5112,18.3189,18.4296,155363.0457
2008-11-19 10:00:00,31.63,31.88,31.58,31.85,119571.4122877009,18.4296,18.5753,18.4005,18.5578,119571.4123
2008-11-19 10:10:00,31.85,31.99,31.74,31.94,135871.42368631027,18.5578,18.6394,18.4937,18.6103,135871.4237
2008-11-19 10:20:00,31.93,32.07,31.91,31.93,150005.69930468482,18.6044,18.686,18.5928,18.6044,150005.6993
2008-11-19 10:30:00,32.0,32.14,31.89,31.89,155249.059614727,18.6452,18.7268,18.5811,18.5811,155249.0596
2008-11-19 10:40:00,31.9,31.92,31.51,31.63,109084.69166761656,18.587,18.5986,18.3597,18.4296,109084.6917
2008-11-19 10:50:00,31.63,31.66,31.16,31.23,103499.37307648468,18.4296,18.4471,18.1558,18.1966,103499.3731
2008-11-19 11:00:00,31.21,31.42,31.19,31.42,58930.81044112618,18.1849,18.3073,18.1733,18.3073,58930.8104
2008-11-19 11:10:00,31.42,31.59,31.28,31.59,52433.60310042175,18.3073,18.4063,18.2257,18.4063,52433.6031
2008-11-19 11:20:00,31.57,31.59,31.14,31.14,66111.93434401003,18.3947,18.4063,18.1441,18.1441,66111.9343
2008-11-19 11:30:00,31.15,31.19,30.94,30.98,105551.12276302293,18.15,18.1733,18.0276,18.0509,105551.1228
2008-11-19 11:40:00,30.99,31.01,30.85,30.92,85603.55636612333,18.0567,18.0684,17.9752,18.0159,85603.5564
2008-11-19 11:50:00,30.92,30.96,30.85,30.91,87541.319958965,18.0159,18.0392,17.9752,18.0101,87541.32
2008-11-19 12:00:00,30.9,30.91,30.73,30.84,104297.27573236063,18.0043,18.0101,17.9052,17.9693,104297.2757
2008-11-19 12:10:00,30.83,30.85,30.71,30.75,72723.12777841103,17.9635,17.9752,17.8936,17.9169,72723.1278
2008-11-19 12:20:00,30.72,30.86,30.71,30.73,45138.49310384133,17.8994,17.981,17.8936,17.9052,45138.4931
2008-11-19 12:30:00,30.73,30.93,30.72,30.93,35791.63342072268,17.9052,18.0218,17.8994,18.0218,35791.6334
2008-11-19 12:40:00,30.96,31.01,30.86,30.88,38413.31357574376,18.0392,18.0684,17.981,17.9926,38413.3136
2008-11-19 12:50:00,30.88,30.92,30.76,30.92,54827.3110680497,17.9926,18.0159,17.9227,18.0159,54827.3111
2008-11-19 13:00:00,30.92,31.02,30.87,30.93,51293.74216345606,18.0159,18.0742,17.9868,18.0218,51293.7422
2008-11-19 13:10:00,30.95,30.99,30.78,30.82,29522.398267411376,18.0334,18.0567,17.9344,17.9577,29522.3983
2008-11-19 13:20:00,30.85,30.9,30.71,30.72,29294.42608001824,17.9752,18.0043,17.8936,17.8994,29294.4261
2008-11-19 13:30:00,30.71,30.71,30.56,30.66,67593.75356206542,17.8936,17.8936,17.8062,17.8645,67593.7536
2008-11-19 13:40:00,30.68,30.93,30.66,30.91,74318.933090163,17.8761,18.0218,17.8645,18.0101,74318.9331
2008-11-19 13:50:00,30.91,31.15,30.89,31.05,76142.7105893081,18.0101,18.15,17.9985,18.0917,76142.7106
2008-11-19 14:00:00,31.06,31.06,30.71,30.91,54143.39450587028,18.0975,18.0975,17.8936,18.0101,54143.3945
2008-11-19 14:10:00,30.91,31.0,30.8,30.8,48444.08982104183,18.0101,18.0626,17.946,17.946,48444.0898
2008-11-19 14:20:00,30.77,30.88,30.66,30.74,55739.19981762225,17.9285,17.9926,17.8645,17.9111,55739.1998
2008-11-19 14:30:00,30.74,30.78,30.55,30.61,92328.73589422092,17.9111,17.9344,17.8004,17.8353,92328.7359
2008-11-19 14:40:00,30.61,31.05,30.59,30.92,114328.05197765872,17.8353,18.0917,17.8237,18.0159,114328.052
2008-11-19 14:50:00,30.95,31.04,30.81,30.95,84577.68152285421,18.0334,18.0859,17.9518,18.0334,84577.6815
2008-11-19 15:00:00,30.92,31.06,30.72,31.01,131539.95212584065,18.0159,18.0975,17.8994,18.0684,131539.9521
2008-11-19 15:10:00,31.01,31.11,30.61,30.64,131311.9799384475,18.0684,18.1266,17.8353,17.8528,131311.9799
2008-11-19 15:20:00,30.64,30.71,30.45,30.62,140772.82571526273,17.8528,17.8936,17.7421,17.8411,140772.8257
2008-11-19 15:30:00,30.61,30.71,30.41,30.44,150005.69930468482,17.8353,17.8936,17.7188,17.7363,150005.6993
2008-11-19 15:40:00,30.44,30.57,30.03,30.14,221133.0217713439,17.7363,17.812,17.4974,17.5615,221133.0218
2008-11-19 15:50:00,30.13,30.14,29.85,29.92,383221.24700786505,17.5556,17.5615,17.3925,17.4333,383221.247
2008-11-20 09:30:00,29.92,30.07,29.53,29.72,148751.85227402256,17.4333,17.5207,17.206,17.3167,148751.8523
2008-11-20 09:40:00,29.72,29.77,29.11,29.27,160150.46164367947,17.3167,17.3459,16.9613,17.0545,160150.4616
2008-11-20 09:50:00,29.26,29.4,28.99,29.05,169383.33523310156,17.0487,17.1303,16.8914,16.9264,169383.3352
2008-11-20 10:00:00,29.08,29.32,28.99,29.27,136327.36806109655,16.9438,17.0837,16.8914,17.0545,136327.3681
2008-11-20 10:10:00,29.26,29.4,29.18,29.22,103157.41479539496,17.0487,17.1303,17.0021,17.0254,103157.4148
2008-11-20 10:20:00,29.24,29.4,29.01,29.14,137467.22899806223,17.0371,17.1303,16.9031,16.9788,137467.229
2008-11-20 10:30:00,29.14,29.35,28.95,28.98,86515.44511569588,16.9788,17.1012,16.8681,16.8856,86515.4451
2008-11-20 10:40:00,28.98,29.61,28.95,29.44,97002.16573578025,16.8856,17.2527,16.8681,17.1536,97002.1657
2008-11-20 10:50:00,29.42,29.48,29.22,29.46,91644.81933204149,17.1419,17.1769,17.0254,17.1653,91644.8193
2008-11-20 11:00:00,29.46,29.66,29.45,29.52,124928.75869143964,17.1653,17.2818,17.1594,17.2002,124928.7587
2008-11-20 11:10:00,29.53,29.61,29.43,29.44,128348.34150233673,17.206,17.2527,17.1478,17.1536,128348.3415
2008-11-20 11:20:00,29.41,29.61,29.39,29.57,90049.01402028953,17.1361,17.2527,17.1245,17.2293,90049.014
2008-11-20 11:30:00,29.58,29.61,29.44,29.54,80588.1682434743,17.2352,17.2527,17.1536,17.2119,80588.1682
2008-11-20 11:40:00,29.54,29.61,29.5,29.59,120825.25931836315,17.2119,17.2527,17.1886,17.241,120825.2593
2008-11-20 11:50:00,29.6,29.6,29.42,29.52,79448.3073065086,17.2468,17.2468,17.1419,17.2002,79448.3073
2008-11-20 12:00:00,29.52,29.53,29.32,29.4,54257.38059956685,17.2002,17.206,17.0837,17.1303,54257.3806
2008-11-20 12:10:00,29.41,29.7,29.41,29.61,130856.03556366124,17.1361,17.3051,17.1361,17.2527,130856.0356
2008-11-20 12:20:00,29.62,30.1,29.62,30.03,103841.33135757438,17.2585,17.5382,17.2585,17.4974,103841.3314
2008-11-20 12:30:00,30.03,30.24,29.88,29.99,139632.96477829706,17.4974,17.6197,17.41,17.4741,139632.9648
2008-11-20 12:40:00,30.0,30.31,29.94,30.31,95634.3326114214,17.4799,17.6605,17.4449,17.6605,95634.3326
2008-11-20 12:50:00,30.28,30.42,30.06,30.14,141228.77009004902,17.643,17.7246,17.5149,17.5615,141228.7701
2008-11-20 13:00:00,30.12,30.12,29.87,30.02,87427.33386526843,17.5498,17.5498,17.4041,17.4915,87427.3339
2008-11-20 13:10:00,30.02,30.28,29.92,30.02,95748.31870511796,17.4915,17.643,17.4333,17.4915,95748.3187
2008-11-20 13:20:00,29.96,30.12,29.75,29.95,97686.08229795966,17.4566,17.5498,17.3342,17.4508,97686.0823
2008-11-20 13:30:00,29.92,30.13,29.71,29.82,111820.3579163342,17.4333,17.5556,17.3109,17.375,111820.3579
2008-11-20 13:40:00,29.81,30.13,29.78,30.01,100991.67901516016,17.3692,17.5556,17.3517,17.4857,100991.679
2008-11-20 13:50:00,30.02,30.17,29.94,30.11,72609.14168471447,17.4915,17.5789,17.4449,17.544,72609.1417
2008-11-20 14:00:00,30.14,30.18,29.71,29.72,106121.05323150576,17.5615,17.5848,17.3109,17.3167,106121.0532
2008-11-20 14:10:00,29.72,29.8,29.58,29.59,89821.04183289639,17.3167,17.3634,17.2352,17.241,89821.0418
2008-11-20 14:20:00,29.6,29.68,29.49,29.5,71697.2529351419,17.2468,17.2934,17.1827,17.1886,71697.2529
2008-11-20 14:30:00,29.5,29.7,29.49,29.62,72723.12777841103,17.1886,17.3051,17.1827,17.2585,72723.1278
2008-11-20 14:40:00,29.64,29.75,29.42,29.44,68277.67012424485,17.2701,17.3342,17.1419,17.1536,68277.6701
2008-11-20 14:50:00,29.45,29.57,29.34,29.44,94494.47167445572,17.1594,17.2293,17.0953,17.1536,94494.4717
2008-11-20 15:00:00,29.44,29.6,29.3,29.45,126068.61962840531,17.1536,17.2468,17.072,17.1594,126068.6196
2008-11-20 15:10:00,29.46,29.54,29.12,29.22,117747.6347885558,17.1653,17.2119,16.9671,17.0254,117747.6348
2008-11-20 15:20:00,29.24,29.39,29.1,29.22,106804.96979368516,17.0371,17.1245,16.9555,17.0254,106804.9698
2008-11-20 15:30:00,29.23,29.35,28.78,28.79,142596.60321440783,17.0312,17.1012,16.769,16.7749,142596.6032
2008-11-20 15:40:00,28.79,28.93,28.54,28.68,293058.24689387897,16.7749,16.8564,16.6292,16.7108,293058.2469
2008-11-20 15:50:00,28.67,28.69,28.07,28.24,547817.1663057107,16.705,16.7166,16.3554,16.4544,547817.1663
2008-11-21 09:30:00,28.1,29.47,27.78,28.57,486264.6757095634,16.3728,17.1711,16.1864,16.6467,486264.6757
2008-11-21 09:40:00,28.63,29.24,28.57,29.11,151715.49071013337,16.6816,17.0371,16.6467,16.9613,151715.4907
2008-11-21 09:50:00,29.13,29.18,28.67,29.06,201755.3858429272,16.973,17.0021,16.705,16.9322,201755.3858
2008-11-21 10:00:00,29.08,29.31,28.93,29.26,200273.56662487172,16.9438,17.0779,16.8564,17.0487,200273.5666
2008-11-21 10:10:00,29.23,29.26,28.93,28.98,129146.2441582127,17.0312,17.0487,16.8564,16.8856,129146.2442
2008-11-21 10:20:00,28.98,29.14,28.93,28.98,91530.83323834492,16.8856,16.9788,16.8564,16.8856,91530.8332
2008-11-21 10:30:00,28.99,29.12,28.94,29.09,72495.1555910179,16.8914,16.9671,16.8623,16.9497,72495.1556
2008-11-21 10:40:00,29.08,29.16,28.96,29.1,104525.2479197538,16.9438,16.9905,16.8739,16.9555,104525.2479
2008-11-21 10:50:00,29.08,29.12,28.91,28.95,168471.446483529,16.9438,16.9671,16.8448,16.8681,168471.4465
2008-11-21 11:00:00,28.95,28.95,28.79,28.94,179642.08366579277,16.8681,16.8681,16.7749,16.8623,179642.0837
2008-11-21 11:10:00,28.92,29.12,28.92,29.03,166191.72460959764,16.8506,16.9671,16.8506,16.9147,166191.7246
2008-11-21 11:20:00,29.05,29.13,28.95,29.01,139746.9508719936,16.9264,16.973,16.8681,16.9031,139746.9509
2008-11-21 11:30:00,29.01,29.08,29.0,29.04,83893.7649606748,16.9031,16.9438,16.8972,16.9205,83893.765
2008-11-21 11:40:00,29.03,29.27,29.02,29.16,137695.20118545537,16.9147,17.0545,16.9089,16.9905,137695.2012
2008-11-21 11:50:00,29.19,29.21,29.02,29.07,45822.40966602074,17.0079,17.0196,16.9089,16.938,45822.4097
2008-11-21 12:00:00,29.07,29.35,28.97,29.27,40351.07716858544,16.938,17.1012,16.8797,17.0545,40351.0772
2008-11-21 12:10:00,29.28,29.28,28.88,28.93,155363.04570842357,17.0604,17.0604,16.8273,16.8564,155363.0457
2008-11-21 12:20:00,28.92,29.14,28.91,29.12,54257.38059956685,16.8506,16.9788,16.8448,16.9671,54257.3806
2008-11-21 12:30:00,29.14,29.35,29.06,29.27,62464.37934571983,16.9788,17.1012,16.9322,17.0545,62464.3793
2008-11-21 12:40:00,29.28,29.41,29.26,29.26,47076.256696683005,17.0604,17.1361,17.0487,17.0487,47076.2567
2008-11-21 12:50:00,29.25,29.36,29.23,29.25,74660.89137125271,17.0429,17.107,17.0312,17.0429,74660.8914
2008-11-21 13:00:00,29.26,29.29,28.96,29.02,102929.44260800185,17.0487,17.0662,16.8739,16.9089,102929.4426
2008-11-21 13:10:00,29.02,29.13,28.96,29.13,115581.89900832098,16.9089,16.973,16.8739,16.973,115581.899
2008-11-21 13:20:00,29.12,29.12,28.92,28.95,224780.5767696341,16.9671,16.9671,16.8506,16.8681,224780.5768
2008-11-21 13:30:00,28.95,29.03,28.92,29.0,121509.17588054258,16.8681,16.9147,16.8506,16.8972,121509.1759
2008-11-21 13:40:00,28.99,29.14,28.95,28.97,124700.78650404653,16.8914,16.9788,16.8681,16.8797,124700.7865
2008-11-21 13:50:00,28.97,29.04,28.75,28.76,140886.81180895932,16.8797,16.9205,16.7516,16.7574,140886.8118
2008-11-21 14:00:00,28.76,29.14,28.7,29.07,145902.19993160834,16.7574,16.9788,16.7224,16.938,145902.1999
2008-11-21 14:10:00,29.08,29.12,28.94,29.09,79676.27949390175,16.9438,16.9671,16.8623,16.9497,79676.2795
2008-11-21 14:20:00,29.09,29.28,29.05,29.05,121167.21759945288,16.9497,17.0604,16.9264,16.9264,121167.2176
2008-11-21 14:30:00,29.05,29.06,28.84,29.02,123332.95337968768,16.9264,16.9322,16.804,16.9089,123332.9534
2008-11-21 14:40:00,29.05,29.21,28.74,29.14,146130.17211900148,16.9264,17.0196,16.7457,16.9788,146130.1721
2008-11-21 14:50:00,29.14,29.2,28.95,29.05,176108.51476119913,16.9788,17.0138,16.8681,16.9264,176108.5148
2008-11-21 15:00:00,29.05,29.56,29.05,29.4,152399.4072723128,16.9264,17.2235,16.9264,17.1303,152399.4073
2008-11-21 15:10:00,29.4,29.98,29.34,29.9,180667.9585090619,17.1303,17.4682,17.0953,17.4216,180667.9585
2008-11-21 15:20:00,29.89,30.24,29.66,30.11,199931.60834378205,17.4158,17.6197,17.2818,17.544,199931.6083
2008-11-21 15:30:00,30.11,30.73,29.98,30.6,275504.3884646073,17.544,17.9052,17.4682,17.8295,275504.3885
2008-11-21 15:40:00,30.62,30.66,30.19,30.62,325658.26969109767,17.8411,17.8645,17.5906,17.8411,325658.2697
2008-11-21 15:50:00,30.6,30.95,30.52,30.92,791063.490254189,17.8295,18.0334,17.7829,18.0159,791063.4903
2008-11-24 09:30:00,31.5,31.6,30.68,31.05,167787.5299213496,18.3539,18.4122,17.8761,18.0917,167787.5299
2008-11-24 09:40:00,31.04,31.05,30.69,30.95,133135.7574375926,18.0859,18.0917,17.8819,18.0334,133135.7574
2008-11-24 09:50:00,30.92,31.19,30.92,31.12,194460.27584634675,18.0159,18.1733,18.0159,18.1325,194460.2758
2008-11-24 10:00:00,31.1,31.28,31.1,31.28,147156.0469622706,18.1208,18.2257,18.1208,18.2257,147156.047
2008-11-24 10:10:00,31.28,31.35,31.07,31.14,98369.99886013908,18.2257,18.2665,18.1033,18.1441,98369.9989
2008-11-24 10:20:00,31.13,31.21,31.01,31.17,95634.3326114214,18.1383,18.1849,18.0684,18.1616,95634.3326
2008-11-24 10:30:00,31.17,31.42,31.13,31.35,126638.55009688818,18.1616,18.3073,18.1383,18.2665,126638.5501
2008-11-24 10:40:00,31.33,31.43,31.14,31.27,134503.59056195145,18.2548,18.3131,18.1441,18.2199,134503.5906
2008-11-24 10:50:00,31.27,31.36,31.2,31.35,158782.62851932066,18.2199,18.2723,18.1791,18.2665,158782.6285
2008-11-24 11:00:00,31.36,31.51,31.28,31.36,76712.64105779096,18.2723,18.3597,18.2257,18.2723,76712.6411
2008-11-24 11:10:00,31.4,31.44,31.32,31.33,66339.90653140318,18.2956,18.3189,18.249,18.2548,66339.9065
2008-11-24 11:20:00,31.34,31.78,31.23,31.76,127664.4249401573,18.2607,18.517,18.1966,18.5054,127664.4249
2008-11-24 11:30:00,31.76,31.78,31.61,31.64,198791.7474068164,18.5054,18.517,18.418,18.4355,198791.7474
2008-11-24 11:40:00,31.64,31.83,31.61,31.8,128690.29978342642,18.4355,18.5462,18.418,18.5287,128690.2998
2008-11-24 11:50:00,31.81,32.06,31.8,32.0,163114.10007979028,18.5345,18.6802,18.5287,18.6452,163114.1001
2008-11-24 12:00:00,31.97,32.03,31.74,31.82,76028.72449561153,18.6277,18.6627,18.4937,18.5403,76028.7245
2008-11-24 12:10:00,31.8,31.8,31.57,31.67,73862.98871537672,18.5287,18.5287,18.3947,18.4529,73862.9887
2008-11-24 12:20:00,31.63,31.63,31.43,31.54,117747.6347885558,18.4296,18.4296,18.3131,18.3772,117747.6348
2008-11-24 12:30:00,31.54,31.7,31.49,31.59,112618.2605722102,18.3772,18.4704,18.3481,18.4063,112618.2606
2008-11-24 12:40:00,31.54,31.64,31.5,31.55,60982.56012766442,18.3772,18.4355,18.3539,18.383,60982.5601
2008-11-24 12:50:00,31.55,31.71,31.53,31.68,45936.395759717314,18.383,18.4762,18.3714,18.4588,45936.3958
2008-11-24 13:00:00,31.68,31.89,31.68,31.86,92442.72198791748,18.4588,18.5811,18.4588,18.5636,92442.722
2008-11-24 13:10:00,31.85,31.87,31.72,31.86,99851.81807819448,18.5578,18.5695,18.4821,18.5636,99851.8181
2008-11-24 13:20:00,31.84,31.94,31.82,31.92,69645.50324860367,18.552,18.6103,18.5403,18.5986,69645.5032
2008-11-24 13:30:00,31.91,31.91,31.76,31.84,125612.67525361906,18.5928,18.5928,18.5054,18.552,125612.6753
2008-11-24 13:40:00,31.81,31.84,31.74,31.76,81614.04308674342,18.5345,18.552,18.4937,18.5054,81614.0431
2008-11-24 13:50:00,31.76,31.98,31.66,31.98,87883.27824005471,18.5054,18.6336,18.4471,18.6336,87883.2782
2008-11-24 14:00:00,31.99,31.99,31.76,31.78,359398.1534252821,18.6394,18.6394,18.5054,18.517,359398.1534
2008-11-24 14:10:00,31.78,32.0,31.75,31.96,137809.18727915196,18.517,18.6452,18.4996,18.6219,137809.1873
2008-11-24 14:20:00,31.97,32.35,31.91,32.21,173144.87632508835,18.6277,18.8492,18.5928,18.7676,173144.8763
2008-11-24 14:30:00,32.21,32.37,32.11,32.21,160720.3921121623,18.7676,18.8608,18.7093,18.7676,160720.3921
2008-11-24 14:40:00,32.22,32.27,31.91,31.91,215889.66146130173,18.7734,18.8025,18.5928,18.5928,215889.6615
2008-11-24 14:50:00,31.9,32.06,31.87,32.02,106804.96979368516,18.587,18.6802,18.5695,18.6569,106804.9698
2008-11-24 15:00:00,32.02,32.39,31.94,32.35,150803.6019605608,18.6569,18.8725,18.6103,18.8492,150803.602
2008-11-24 15:10:00,32.37,32.47,32.25,32.28,154907.10133363729,18.8608,18.9191,18.7909,18.8084,154907.1013
2008-11-24 15:20:00,32.28,32.57,32.17,32.57,149321.78274250543,18.8084,18.9773,18.7443,18.9773,149321.7827
2008-11-24 15:30:00,32.57,32.71,32.46,32.66,214179.8700558532,18.9773,19.0589,18.9132,19.0298,214179.8701
2008-11-24 15:40:00,32.66,33.07,32.64,32.65,260686.1962840533,19.0298,19.2687,19.0181,19.0239,260686.1963
2008-11-24 15:50:00,32.66,32.87,32.22,32.84,666704.6620312321,19.0298,19.1521,18.7734,19.1347,666704.662
2008-11-25 09:30:00,33.11,33.34,32.9,33.19,169725.29351419126,19.292,19.426,19.1696,19.3386,169725.2935
2008-11-25 09:40:00,33.17,33.49,33.11,33.35,201185.4553744443,19.3269,19.5134,19.292,19.4318,201185.4554
2008-11-25 09:50:00,33.32,33.41,32.85,32.99,191724.60959762908,19.4143,19.4668,19.1405,19.2221,191724.6096
2008-11-25 10:00:00,32.98,33.43,32.98,33.3,203465.1772483757,19.2162,19.4784,19.2162,19.4027,203465.1772
2008-11-25 10:10:00,33.3,33.32,32.78,32.81,101789.58167103614,19.4027,19.4143,19.0997,19.1172,101789.5817
2008-11-25 10:20:00,32.81,32.95,32.64,32.83,175880.542573806,19.1172,19.1987,19.0181,19.1288,175880.5426
2008-11-25 10:30:00,32.85,32.93,32.58,32.63,97572.09620426309,19.1405,19.1871,18.9832,19.0123,97572.0962
2008-11-25 10:40:00,32.59,32.64,32.25,32.49,190128.80428587712,18.989,19.0181,18.7909,18.9307,190128.8043
2008-11-25 10:50:00,32.46,32.59,32.35,32.53,192864.4705345948,18.9132,18.989,18.8492,18.954,192864.4705
2008-11-25 11:00:00,32.53,32.53,32.15,32.29,119115.46791291462,18.954,18.954,18.7326,18.8142,119115.4679
2008-11-25 11:10:00,32.31,32.51,32.3,32.47,72495.1555910179,18.8258,18.9424,18.82,18.9191,72495.1556
2008-11-25 11:20:00,32.47,32.49,32.37,32.46,103613.35917018124,18.9191,18.9307,18.8608,18.9132,103613.3592
2008-11-25 11:30:00,32.47,32.64,32.45,32.54,93468.5968311866,18.9191,19.0181,18.9074,18.9599,93468.5968
2008-11-25 11:40:00,32.53,32.72,32.5,32.67,60412.62965918158,18.954,19.0647,18.9366,19.0356,60412.6297
2008-11-25 11:50:00,32.67,32.84,32.63,32.67,102359.51213951898,19.0356,19.1347,19.0123,19.0356,102359.5121
2008-11-25 12:00:00,32.69,32.7,32.53,32.61,78422.43246323949,19.0473,19.0531,18.954,19.0006,78422.4325
2008-11-25 12:10:00,32.62,32.63,32.44,32.53,97230.13792317336,19.0065,19.0123,18.9016,18.954,97230.1379
2008-11-25 12:20:00,32.51,32.56,32.28,32.41,66909.83699988601,18.9424,18.9715,18.8084,18.8841,66909.837
2008-11-25 12:30:00,32.4,32.43,32.33,32.41,43086.74341730309,18.8783,18.8958,18.8375,18.8841,43086.7434
2008-11-25 12:40:00,32.42,32.44,32.27,32.32,57562.97731676736,18.8899,18.9016,18.8025,18.8317,57562.9773
2008-11-25 12:50:00,32.32,32.34,32.11,32.28,52091.64481933204,18.8317,18.8433,18.7093,18.8084,52091.6448
2008-11-25 13:00:00,32.29,32.37,32.18,32.37,56309.13028610509,18.8142,18.8608,18.7501,18.8608,56309.1303
2008-11-25 13:10:00,32.36,32.46,32.24,32.35,26330.787643907443,18.855,18.9132,18.7851,18.8492,26330.7876
2008-11-25 13:20:00,32.35,32.55,32.24,32.52,45708.42357232418,18.8492,18.9657,18.7851,18.9482,45708.4236
2008-11-25 13:30:00,32.51,32.64,32.51,32.61,55853.18591131882,18.9424,19.0181,18.9424,19.0006,55853.1859
2008-11-25 13:40:00,32.62,32.66,32.55,32.57,38413.31357574376,19.0065,19.0298,18.9657,18.9773,38413.3136
2008-11-25 13:50:00,32.56,32.58,32.36,32.36,49469.96466431095,18.9715,18.9832,18.855,18.855,49469.9647
2008-11-25 14:00:00,32.35,32.45,32.31,32.36,76598.65496409438,18.8492,18.9074,18.8258,18.855,76598.655
2008-11-25 14:10:00,32.36,32.39,32.24,32.31,126524.5640031916,18.855,18.8725,18.7851,18.8258,126524.564
2008-11-25 14:20:00,32.31,32.33,32.14,32.15,77624.5298073635,18.8258,18.8375,18.7268,18.7326,77624.5298
2008-11-25 14:30:00,32.15,32.23,32.07,32.13,146016.18602530492,18.7326,18.7792,18.686,18.721,146016.186
2008-11-25 14:40:00,32.15,32.3,32.15,32.28,69645.50324860367,18.7326,18.82,18.7326,18.8084,69645.5032
2008-11-25 14:50:00,32.28,32.61,32.2,32.57,67935.71184315514,18.8084,19.0006,18.7618,18.9773,67935.7118
2008-11-25 15:00:00,32.57,32.88,32.53,32.73,111250.42744785135,18.9773,19.158,18.954,19.0706,111250.4274
2008-11-25 15:10:00,32.74,32.84,32.64,32.76,110452.52479197536,19.0764,19.1347,19.0181,19.088,110452.5248
2008-11-25 15:20:00,32.78,32.78,32.55,32.73,132223.86868802007,19.0997,19.0997,18.9657,19.0706,132223.8687
2008-11-25 15:30:00,32.71,32.9,32.58,32.74,143622.47805767696,19.0589,19.1696,18.9832,19.0764,143622.4781
2008-11-25 15:40:00,32.74,33.07,32.7,32.86,177590.33397925453,19.0764,19.2687,19.0531,19.1463,177590.334
2008-11-25 15:50:00,32.87,33.04,32.68,32.93,343326.1142140659,19.1521,19.2512,19.0414,19.1871,343326.1142
2008-11-26 09:30:00,33.45,33.45,31.98,32.92,158896.6146130172,19.4901,19.4901,18.6336,19.1813,158896.6146
2008-11-26 09:40:00,32.92,33.02,32.85,32.93,210076.3706827767,19.1813,19.2395,19.1405,19.1871,210076.3707
2008-11-26 09:50:00,32.95,33.21,32.94,33.14,111934.34401003078,19.1987,19.3502,19.1929,19.3095,111934.344
2008-11-26 10:00:00,33.16,33.61,33.13,33.54,172802.91804399862,19.3211,19.5833,19.3036,19.5425,172802.918
2008-11-26 10:10:00,33.54,33.89,33.38,33.84,150347.65758577455,19.5425,19.7465,19.4493,19.7173,150347.6576
2008-11-26 10:20:00,33.84,34.14,33.8,34.12,240624.6437934572,19.7173,19.8921,19.694,19.8805,240624.6438
2008-11-26 10:30:00,34.13,34.16,33.91,33.92,167901.51601504616,19.8863,19.9038,19.7581,19.7639,167901.516
2008-11-26 10:40:00,33.91,34.11,33.86,34.02,109198.67776131313,19.7581,19.8746,19.729,19.8222,109198.6778
2008-11-26 10:50:00,34.01,34.32,34.0,34.3,143622.47805767696,19.8164,19.997,19.8105,19.9853,143622.4781
2008-11-26 11:00:00,34.28,34.36,34.18,34.19,113644.13541547932,19.9737,20.0203,19.9154,19.9213,113644.1354
2008-11-26 11:10:00,34.21,34.5,34.21,34.36,126980.5083779779,19.9329,20.1019,19.9329,20.0203,126980.5084
2008-11-26 11:20:00,34.36,34.43,34.14,34.14,111820.3579163342,20.0203,20.0611,19.8921,19.8921,111820.3579
2008-11-26 11:30:00,34.17,34.28,34.16,34.22,87655.30605266157,19.9096,19.9737,19.9038,19.9387,87655.3061
2008-11-26 11:40:00,34.22,34.25,34.08,34.16,126068.61962840531,19.9387,19.9562,19.8572,19.9038,126068.6196
2008-11-26 11:50:00,34.16,34.34,34.13,34.24,77624.5298073635,19.9038,20.0087,19.8863,19.9504,77624.5298
2008-11-26 12:00:00,34.24,34.37,34.21,34.21,97116.1518294768,19.9504,20.0261,19.9329,19.9329,97116.1518
2008-11-26 12:10:00,34.25,34.29,34.2,34.28,55853.18591131882,19.9562,19.9795,19.9271,19.9737,55853.1859
2008-11-26 12:20:00,34.28,34.33,34.23,34.27,56423.116379801664,19.9737,20.0028,19.9446,19.9679,56423.1164
2008-11-26 12:30:00,34.27,34.37,34.23,34.28,104981.19229454007,19.9679,20.0261,19.9446,19.9737,104981.1923
2008-11-26 12:40:00,34.28,34.39,34.21,34.31,107146.92807477489,19.9737,20.0378,19.9329,19.9912,107146.9281
2008-11-26 12:50:00,34.3,34.53,34.3,34.49,144420.38071355294,19.9853,20.1194,19.9853,20.096,144420.3807
2008-11-26 13:00:00,34.49,34.84,34.45,34.79,204263.07990425167,20.096,20.3,20.0727,20.2708,204263.0799
2008-11-26 13:10:00,34.78,34.93,34.7,34.89,226148.4098939929,20.265,20.3524,20.2184,20.3291,226148.4099
2008-11-26 13:20:00,34.87,35.25,34.81,35.14,263421.862532771,20.3175,20.5389,20.2825,20.4748,263421.8625
2008-11-26 13:30:00,35.15,35.17,34.78,34.88,125384.70306622592,20.4806,20.4923,20.265,20.3233,125384.7031
2008-11-26 13:40:00,34.89,34.94,34.8,34.8,118431.55135073522,20.3291,20.3582,20.2767,20.2767,118431.5514
2008-11-26 13:50:00,34.8,34.87,34.64,34.68,53231.50575629773,20.2767,20.3175,20.1834,20.2068,53231.5058
2008-11-26 14:00:00,34.68,34.91,34.6,34.89,107146.92807477489,20.2068,20.3408,20.1601,20.3291,107146.9281
2008-11-26 14:10:00,34.88,35.0,34.83,34.95,103043.4287016984,20.3233,20.3932,20.2942,20.3641,103043.4287
2008-11-26 14:20:00,34.96,35.08,34.96,35.03,123560.92556708082,20.3699,20.4398,20.3699,20.4107,123560.9256
2008-11-26 14:30:00,35.03,35.19,35.0,35.12,163912.00273566626,20.4107,20.5039,20.3932,20.4631,163912.0027
2008-11-26 14:40:00,35.12,35.22,35.09,35.14,265587.5983130058,20.4631,20.5214,20.4456,20.4748,265587.5983
2008-11-26 14:50:00,35.14,35.15,35.03,35.12,119913.3705687906,20.4748,20.4806,20.4107,20.4631,119913.3706
2008-11-26 15:00:00,35.13,35.25,35.0,35.05,189786.84600478745,20.469,20.5389,20.3932,20.4223,189786.846
2008-11-26 15:10:00,35.06,35.16,35.01,35.13,490482.1611763365,20.4282,20.4864,20.399,20.469,490482.1612
2008-11-26 15:20:00,35.13,35.25,35.09,35.17,198221.8169383336,20.469,20.5389,20.4456,20.4923,198221.8169
2008-11-26 15:30:00,35.18,35.3,35.12,35.24,205060.98256012765,20.4981,20.568,20.4631,20.533,205060.9826
2008-11-26 15:40:00,35.24,35.28,35.03,35.13,324974.3531289183,20.533,20.5564,20.4107,20.469,324974.3531
2008-11-26 15:50:00,35.12,35.26,35.07,35.25,376268.0952923743,20.4631,20.5447,20.434,20.5389,376268.0953
2008-11-28 09:30:00,35.0,35.85,34.87,35.6,120369.31494357689,20.3932,20.8885,20.3175,20.7428,120369.3149
2008-11-28 09:40:00,35.56,35.92,35.52,35.82,97002.16573578025,20.7195,20.9293,20.6962,20.871,97002.1657
2008-11-28 09:50:00,35.79,35.81,35.64,35.68,89935.02792659296,20.8535,20.8652,20.7661,20.7894,89935.0279
2008-11-28 10:00:00,35.65,35.75,35.57,35.58,86743.41730308902,20.7719,20.8302,20.7253,20.7312,86743.4173
2008-11-28 10:10:00,35.58,35.71,35.58,35.64,113188.19104069304,20.7312,20.8069,20.7312,20.7661,113188.191
2008-11-28 10:20:00,35.64,35.88,35.62,35.81,185455.3744443178,20.7661,20.906,20.7545,20.8652,185455.3744
2008-11-28 10:30:00,35.79,35.83,35.7,35.74,98597.9710475322,20.8535,20.8768,20.8011,20.8244,98597.971
2008-11-28 10:40:00,35.75,35.88,35.68,35.85,76484.66887039781,20.8302,20.906,20.7894,20.8885,76484.6689
2008-11-28 10:50:00,35.86,35.95,35.83,35.91,78878.37683802577,20.8943,20.9467,20.8768,20.9234,78878.3768
2008-11-28 11:00:00,35.91,35.91,35.72,35.73,103841.33135757438,20.9234,20.9234,20.8127,20.8186,103841.3314
2008-11-28 11:10:00,35.73,35.76,35.27,35.39,101903.56776473272,20.8186,20.836,20.5505,20.6204,101903.5678
2008-11-28 11:20:00,35.4,35.86,35.38,35.86,88225.23652114443,20.6263,20.8943,20.6146,20.8943,88225.2365
2008-11-28 11:30:00,35.86,35.86,35.65,35.77,86629.43120939245,20.8943,20.8943,20.7719,20.8419,86629.4312
2008-11-28 11:40:00,35.77,35.9,35.71,35.9,74546.90527755614,20.8419,20.9176,20.8069,20.9176,74546.9053
2008-11-28 11:50:00,35.9,36.07,35.84,36.06,90049.01402028953,20.9176,21.0167,20.8826,21.0108,90049.014
2008-11-28 12:00:00,36.06,36.21,36.03,36.07,82069.9874615297,21.0108,21.0982,20.9934,21.0167,82069.9875
2008-11-28 12:10:00,36.07,36.21,36.04,36.16,74090.96090276986,21.0167,21.0982,20.9992,21.0691,74090.9609
2008-11-28 12:20:00,36.18,36.18,35.95,35.97,104981.19229454007,21.0808,21.0808,20.9467,20.9584,104981.1923
2008-11-28 12:30:00,35.96,35.98,35.68,35.97,79562.29340020518,20.9526,20.9642,20.7894,20.9584,79562.2934
2008-11-28 12:40:00,35.95,36.06,35.77,35.86,80702.15433717087,20.9467,21.0108,20.8419,20.8943,80702.1543
2008-11-28 12:50:00,35.86,36.12,35.72,36.01,247919.7537900376,20.8943,21.0458,20.8127,20.9817,247919.7538
2008-12-01 09:30:00,35.86,35.97,34.79,35.43,312663.8550096888,20.8943,20.9584,20.2708,20.6438,312663.855
2008-12-01 09:40:00,35.43,35.54,34.81,35.05,355066.6818648125,20.6438,20.7078,20.2825,20.4223,355066.6819
2008-12-01 09:50:00,35.04,35.23,34.88,35.0,167559.55773395646,20.4165,20.5272,20.3233,20.3932,167559.5577
2008-12-01 10:00:00,35.02,35.07,34.84,34.92,204263.07990425167,20.4049,20.434,20.3,20.3466,204263.0799
2008-12-01 10:10:00,34.92,34.93,34.63,34.76,107488.88635586458,20.3466,20.3524,20.1776,20.2534,107488.8864
2008-12-01 10:20:00,34.72,34.92,34.64,34.87,96432.2352672974,20.2301,20.3466,20.1834,20.3175,96432.2353
2008-12-01 10:30:00,34.88,34.88,34.73,34.8,56651.088567194805,20.3233,20.3233,20.2359,20.2767,56651.0886
2008-12-01 10:40:00,34.78,35.05,34.74,34.97,71241.30856035564,20.265,20.4223,20.2417,20.3757,71241.3086
2008-12-01 10:50:00,34.97,35.01,34.56,34.57,149549.75492989857,20.3757,20.399,20.1368,20.1427,149549.7549
2008-12-01 11:00:00,34.57,34.62,34.48,34.5,92670.6941753106,20.1427,20.1718,20.0902,20.1019,92670.6942
2008-12-01 11:10:00,34.48,34.64,34.48,34.64,56879.06075458794,20.0902,20.1834,20.0902,20.1834,56879.0608
2008-12-01 11:20:00,34.63,34.67,34.57,34.62,64516.12903225807,20.1776,20.2009,20.1427,20.1718,64516.129
2008-12-01 11:30:00,34.62,34.84,34.54,34.82,88339.222614841,20.1718,20.3,20.1252,20.2883,88339.2226
2008-12-01 11:40:00,34.82,34.95,34.78,34.81,77510.54371366694,20.2883,20.3641,20.265,20.2825,77510.5437
2008-12-01 11:50:00,34.8,34.8,34.54,34.58,83323.83449219195,20.2767,20.2767,20.1252,20.1485,83323.8345
2008-12-01 12:00:00,34.58,34.6,34.43,34.57,60070.67137809187,20.1485,20.1601,20.0611,20.1427,60070.6714
2008-12-01 12:10:00,34.58,34.65,34.52,34.58,78878.37683802577,20.1485,20.1893,20.1135,20.1485,78878.3768
2008-12-01 12:20:00,34.58,34.58,34.36,34.37,48102.131539952126,20.1485,20.1485,20.0203,20.0261,48102.1315
2008-12-01 12:30:00,34.37,34.39,34.23,34.27,70215.43371708652,20.0261,20.0378,19.9446,19.9679,70215.4337
2008-12-01 12:40:00,34.29,34.33,34.23,34.33,52661.575287814885,19.9795,20.0028,19.9446,20.0028,52661.5753
2008-12-01 12:50:00,34.33,34.33,34.24,34.28,90504.9583950758,20.0028,20.0028,19.9504,19.9737,90504.9584
2008-12-01 13:00:00,34.28,34.41,34.27,34.35,104867.2062008435,19.9737,20.0494,19.9679,20.0145,104867.2062
2008-12-01 13:10:00,34.35,34.49,34.35,34.45,41490.938105551126,20.0145,20.096,20.0145,20.0727,41490.9381
2008-12-01 13:20:00,34.47,34.48,34.35,34.39,52091.64481933204,20.0844,20.0902,20.0145,20.0378,52091.6448
2008-12-01 13:30:00,34.39,34.48,34.31,34.31,67593.75356206542,20.0378,20.0902,19.9912,19.9912,67593.7536
2008-12-01 13:40:00,34.32,34.35,34.09,34.15,123560.92556708082,19.997,20.0145,19.863,19.8979,123560.9256
2008-12-01 13:50:00,34.16,34.28,34.09,34.26,94380.48558075917,19.9038,19.9737,19.863,19.962,94380.4856
2008-12-01 14:00:00,34.26,34.28,33.99,34.17,76028.72449561153,19.962,19.9737,19.8047,19.9096,76028.7245
2008-12-01 14:10:00,34.17,34.25,34.03,34.09,73521.03043428702,19.9096,19.9562,19.828,19.863,73521.0304
2008-12-01 14:20:00,34.11,34.27,34.06,34.18,82069.9874615297,19.8746,19.9679,19.8455,19.9154,82069.9875
2008-12-01 14:30:00,34.18,34.28,34.11,34.14,88909.15308332384,19.9154,19.9737,19.8746,19.8921,88909.1531
2008-12-01 14:40:00,34.14,34.28,34.11,34.26,94152.513393366,19.8921,19.9737,19.8746,19.962,94152.5134
2008-12-01 14:50:00,34.26,34.39,34.21,34.28,93126.63855009688,19.962,20.0378,19.9329,19.9737,93126.6386
2008-12-01 15:00:00,34.27,34.28,34.06,34.08,94038.52729966944,19.9679,19.9737,19.8455,19.8572,94038.5273
2008-12-01 15:10:00,34.07,34.14,34.04,34.07,112504.27447851362,19.8513,19.8921,19.8339,19.8513,112504.2745
2008-12-01 15:20:00,34.05,34.08,33.92,33.97,183973.5552262624,19.8397,19.8572,19.7639,19.7931,183973.5552
2008-12-01 15:30:00,33.98,34.01,33.81,33.81,289296.7058018921,19.7989,19.8164,19.6998,19.6998,289296.7058
2008-12-01 15:40:00,33.81,33.88,33.43,33.5,324632.39484782855,19.6998,19.7406,19.4784,19.5192,324632.3948
2008-12-01 15:50:00,33.5,33.53,33.04,33.09,440214.2938561496,19.5192,19.5367,19.2512,19.2803,440214.2939
2008-12-02 09:30:00,32.96,34.04,32.96,33.63,198791.7474068164,19.2046,19.8339,19.2046,19.595,198791.7474
2008-12-02 09:40:00,33.64,33.7,33.28,33.41,126866.52228428132,19.6008,19.6357,19.391,19.4668,126866.5223
2008-12-02 09:50:00,33.41,33.71,33.29,33.65,81272.0848056537,19.4668,19.6416,19.3969,19.6066,81272.0848
2008-12-02 10:00:00,33.68,33.79,33.62,33.72,90618.94448877237,19.6241,19.6882,19.5891,19.6474,90618.9445
2008-12-02 10:10:00,33.73,33.98,33.67,33.91,158554.65633192752,19.6532,19.7989,19.6183,19.7581,158554.6563
2008-12-02 10:20:00,33.9,33.99,33.81,33.88,71013.3363729625,19.7523,19.8047,19.6998,19.7406,71013.3364
2008-12-02 10:30:00,33.89,34.02,33.81,34.02,73976.97480907329,19.7465,19.8222,19.6998,19.8222,73976.9748
2008-12-02 10:40:00,34.0,34.15,33.99,34.06,91644.81933204149,19.8105,19.8979,19.8047,19.8455,91644.8193
2008-12-02 10:50:00,34.07,34.14,33.96,34.08,54029.40841217372,19.8513,19.8921,19.7872,19.8572,54029.4084
2008-12-02 11:00:00,34.12,34.15,33.95,34.0,67707.739655762,19.8805,19.8979,19.7814,19.8105,67707.7397
2008-12-02 11:10:00,34.02,34.1,33.93,33.94,66225.9204377066,19.8222,19.8688,19.7698,19.7756,66225.9204
2008-12-02 11:20:00,33.94,34.17,33.88,34.12,79220.33511911547,19.7756,19.9096,19.7406,19.8805,79220.3351
2008-12-02 11:30:00,34.11,34.26,33.95,33.98,67365.7813746723,19.8746,19.962,19.7814,19.7989,67365.7814
2008-12-02 11:40:00,33.97,34.25,33.94,34.21,60982.56012766442,19.7931,19.9562,19.7756,19.9329,60982.5601
2008-12-02 11:50:00,34.21,34.26,34.1,34.14,55283.25544283597,19.9329,19.962,19.8688,19.8921,55283.2554
2008-12-02 12:00:00,34.14,34.27,34.11,34.19,69873.4754359968,19.8921,19.9679,19.8746,19.9213,69873.4754
2008-12-02 12:10:00,34.21,34.41,34.2,34.26,77624.5298073635,19.9329,20.0494,19.9271,19.962,77624.5298
2008-12-02 12:20:00,34.25,34.31,34.22,34.25,37273.45263877807,19.9562,19.9912,19.9387,19.9562,37273.4526
2008-12-02 12:30:00,34.26,34.32,34.21,34.25,76484.66887039781,19.962,19.997,19.9329,19.9562,76484.6689
2008-12-02 12:40:00,34.24,34.24,34.08,34.08,48900.034195828106,19.9504,19.9504,19.8572,19.8572,48900.0342
2008-12-02 12:50:00,34.08,34.2,34.03,34.19,53573.46403738744,19.8572,19.9271,19.828,19.9213,53573.464
2008-12-02 13:00:00,34.17,34.27,34.1,34.13,89479.08355180667,19.9096,19.9679,19.8688,19.8863,89479.0836
2008-12-02 13:10:00,34.13,34.19,34.12,34.12,107032.94198107831,19.8863,19.9213,19.8805,19.8805,107032.942
2008-12-02 13:20:00,34.12,34.14,34.0,34.02,78536.41855693606,19.8805,19.8921,19.8105,19.8222,78536.4186
2008-12-02 13:30:00,34.03,34.06,33.84,33.86,73976.97480907329,19.828,19.8455,19.7173,19.729,73976.9748
2008-12-02 13:40:00,33.86,33.92,33.75,33.82,55283.25544283597,19.729,19.7639,19.6649,19.7057,55283.2554
2008-12-02 13:50:00,33.81,33.81,33.64,33.66,55739.19981762225,19.6998,19.6998,19.6008,19.6124,55739.1998
2008-12-02 14:00:00,33.66,33.72,33.36,33.4,132109.88259432348,19.6124,19.6474,19.4376,19.4609,132109.8826
2008-12-02 14:10:00,33.41,33.49,33.28,33.38,80474.18214977773,19.4668,19.5134,19.391,19.4493,80474.1821
2008-12-02 14:20:00,33.39,33.41,33.13,33.28,86515.44511569588,19.4551,19.4668,19.3036,19.391,86515.4451
2008-12-02 14:30:00,33.27,33.48,33.23,33.43,96432.2352672974,19.3852,19.5076,19.3619,19.4784,96432.2353
2008-12-02 14:40:00,33.43,33.46,33.2,33.23,114897.98244614156,19.4784,19.4959,19.3444,19.3619,114897.9824
2008-12-02 14:50:00,33.24,33.47,33.19,33.4,160606.40601846576,19.3677,19.5017,19.3386,19.4609,160606.406
2008-12-02 15:00:00,33.38,33.39,33.05,33.13,138721.0760287245,19.4493,19.4551,19.257,19.3036,138721.076
2008-12-02 15:10:00,33.13,33.32,33.02,33.32,135415.479311524,19.3036,19.4143,19.2395,19.4143,135415.4793
2008-12-02 15:20:00,33.34,33.65,33.29,33.52,169383.33523310156,19.426,19.6066,19.3969,19.5309,169383.3352
2008-12-02 15:30:00,33.52,33.69,33.49,33.5,230023.93707967628,19.5309,19.6299,19.5134,19.5192,230023.9371
2008-12-02 15:40:00,33.51,33.51,33.05,33.12,284737.2620540294,19.525,19.525,19.257,19.2978,284737.2621
2008-12-02 15:50:00,33.13,33.76,33.04,33.76,535392.6820927847,19.3036,19.6707,19.2512,19.6707,535392.6821
2008-12-03 09:30:00,33.66,33.66,33.03,33.33,116721.75994528669,19.6124,19.6124,19.2454,19.4202,116721.7599
2008-12-03 09:40:00,33.34,33.34,33.03,33.06,139632.96477829706,19.426,19.426,19.2454,19.2628,139632.9648
2008-12-03 09:50:00,33.05,33.05,32.53,32.67,191724.60959762908,19.257,19.257,18.954,19.0356,191724.6096
2008-12-03 10:00:00,32.67,32.93,32.52,32.66,206200.84349709336,19.0356,19.1871,18.9482,19.0298,206200.8435
2008-12-03 10:10:00,32.69,32.99,32.59,32.71,150803.6019605608,19.0473,19.2221,18.989,19.0589,150803.602
2008-12-03 10:20:00,32.7,32.89,32.65,32.88,146928.07477487746,19.0531,19.1638,19.0239,19.158,146928.0748
2008-12-03 10:30:00,32.89,33.04,32.78,32.85,137809.18727915196,19.1638,19.2512,19.0997,19.1405,137809.1873
2008-12-03 10:40:00,32.85,33.3,32.84,33.22,132907.78525019946,19.1405,19.4027,19.1347,19.3561,132907.7853
2008-12-03 10:50:00,33.25,33.6,33.22,33.6,136099.3958737034,19.3735,19.5775,19.3561,19.5775,136099.3959
2008-12-03 11:00:00,33.61,33.71,33.49,33.56,134275.6183745583,19.5833,19.6416,19.5134,19.5542,134275.6184
2008-12-03 11:10:00,33.57,33.95,33.56,33.87,130856.03556366124,19.56,19.7814,19.5542,19.7348,130856.0356
2008-12-03 11:20:00,33.87,33.89,33.68,33.73,121395.189786846,19.7348,19.7465,19.6241,19.6532,121395.1898
2008-12-03 11:30:00,33.73,33.86,33.69,33.8,202781.2606861963,19.6532,19.729,19.6299,19.694,202781.2607
2008-12-03 11:40:00,33.81,33.93,33.7,33.71,162544.1696113074,19.6998,19.7698,19.6357,19.6416,162544.1696
2008-12-03 11:50:00,33.73,33.77,33.67,33.71,173372.8485124815,19.6532,19.6765,19.6183,19.6416,173372.8485
2008-12-03 12:00:00,33.71,33.71,33.52,33.55,150461.6436794711,19.6416,19.6416,19.5309,19.5483,150461.6437
2008-12-03 12:10:00,33.55,33.6,33.47,33.48,145446.25555682206,19.5483,19.5775,19.5017,19.5076,145446.2556
2008-12-03 12:20:00,33.48,33.57,33.42,33.53,147498.0052433603,19.5076,19.56,19.4726,19.5367,147498.0052
2008-12-03 12:30:00,33.53,33.6,33.51,33.57,211558.1899008321,19.5367,19.5775,19.525,19.56,211558.1899
2008-12-03 12:40:00,33.56,33.59,33.44,33.49,183175.6525703864,19.5542,19.5717,19.4843,19.5134,183175.6526
2008-12-03 12:50:00,33.49,33.57,33.44,33.51,126410.57790949504,19.5134,19.56,19.4843,19.525,126410.5779
2008-12-03 13:00:00,33.51,33.56,33.33,33.34,169269.349139405,19.525,19.5542,19.4202,19.426,169269.3491
2008-12-03 13:10:00,33.33,33.37,33.23,33.35,147156.0469622706,19.4202,19.4435,19.3619,19.4318,147156.047
2008-12-03 13:20:00,33.35,33.36,33.29,33.33,216915.53630457085,19.4318,19.4376,19.3969,19.4202,216915.5363
2008-12-03 13:30:00,33.33,33.35,33.22,33.25,213381.9673999772,19.4202,19.4318,19.3561,19.3735,213381.9674
2008-12-03 13:40:00,33.26,33.26,33.0,33.04,175310.61210532315,19.3794,19.3794,19.2279,19.2512,175310.6121
2008-12-03 13:50:00,33.03,33.05,32.84,32.88,160948.36429955543,19.2454,19.257,19.1347,19.158,160948.3643
2008-12-03 14:00:00,32.88,32.92,32.58,32.74,280975.72096204263,19.158,19.1813,18.9832,19.0764,280975.721
2008-12-03 14:10:00,32.74,32.83,32.69,32.72,249287.58691439644,19.0764,19.1288,19.0473,19.0647,249287.5869
2008-12-03 14:20:00,32.73,33.21,32.69,33.15,309586.23047988146,19.0706,19.3502,19.0473,19.3153,309586.2305
2008-12-03 14:30:00,33.15,33.35,33.13,33.19,283597.4011170637,19.3153,19.4318,19.3036,19.3386,283597.4011
2008-12-03 14:40:00,33.21,33.27,33.05,33.07,320528.89547475206,19.3502,19.3852,19.257,19.2687,320528.8955
2008-12-03 14:50:00,33.06,33.29,33.05,33.07,193890.3453778639,19.2628,19.3969,19.257,19.2687,193890.3454
2008-12-03 15:00:00,33.07,33.29,32.88,33.26,246779.892853072,19.2687,19.3969,19.158,19.3794,246779.8929
2008-12-03 15:10:00,33.27,33.29,32.88,33.07,246779.892853072,19.3852,19.3969,19.158,19.2687,246779.8929
2008-12-03 15:20:00,33.07,33.16,32.85,33.06,177704.32007295112,19.2687,19.3211,19.1405,19.2628,177704.3201
2008-12-03 15:30:00,33.08,33.28,32.9,33.22,228086.1734868346,19.2745,19.391,19.1696,19.3561,228086.1735
2008-12-03 15:40:00,33.21,33.51,33.21,33.47,235381.28348341503,19.3502,19.525,19.3502,19.5017,235381.2835
2008-12-03 15:50:00,33.43,33.98,33.41,33.82,463809.4152513393,19.4784,19.7989,19.4668,19.7057,463809.4153
2008-12-04 09:30:00,33.43,33.77,32.93,33.77,168699.41867092214,19.4784,19.6765,19.1871,19.6765,168699.4187
2008-12-04 09:40:00,33.77,34.08,33.73,33.78,94722.44386184883,19.6765,19.8572,19.6532,19.6824,94722.4439
2008-12-04 09:50:00,33.78,33.85,33.56,33.56,101903.56776473272,19.6824,19.7231,19.5542,19.5542,101903.5678
2008-12-04 10:00:00,33.55,33.91,33.51,33.86,131881.91040693034,19.5483,19.7581,19.525,19.729,131881.9104
2008-12-04 10:10:00,33.87,33.93,33.8,33.86,128348.34150233673,19.7348,19.7698,19.694,19.729,128348.3415
2008-12-04 10:20:00,33.86,33.91,33.6,33.6,85717.5424598199,19.729,19.7581,19.5775,19.5775,85717.5425
2008-12-04 10:30:00,33.6,33.74,33.42,33.66,72837.1138721076,19.5775,19.6591,19.4726,19.6124,72837.1139
2008-12-04 10:40:00,33.66,33.8,33.59,33.73,110338.53869827882,19.6124,19.694,19.5717,19.6532,110338.5387
2008-12-04 10:50:00,33.73,33.91,33.65,33.79,68961.58668642426,19.6532,19.7581,19.6066,19.6882,68961.5867
2008-12-04 11:00:00,33.81,33.84,33.53,33.56,70899.35027926593,19.6998,19.7173,19.5367,19.5542,70899.3503
2008-12-04 11:10:00,33.57,33.68,33.47,33.57,52433.60310042175,19.56,19.6241,19.5017,19.56,52433.6031
2008-12-04 11:20:00,33.57,33.72,33.53,33.58,51065.76997606292,19.56,19.6474,19.5367,19.5658,51065.77
2008-12-04 11:30:00,33.57,33.57,33.34,33.37,64858.08731334777,19.56,19.56,19.426,19.4435,64858.0873
2008-12-04 11:40:00,33.37,33.42,33.23,33.35,67935.71184315514,19.4435,19.4726,19.3619,19.4318,67935.7118
2008-12-04 11:50:00,33.36,33.59,33.31,33.42,83323.83449219195,19.4376,19.5717,19.4085,19.4726,83323.8345
2008-12-04 12:00:00,33.43,33.45,33.2,33.22,58702.83825373305,19.4784,19.4901,19.3444,19.3561,58702.8383
2008-12-04 12:10:00,33.23,33.24,33.07,33.11,78992.36293172232,19.3619,19.3677,19.2687,19.292,78992.3629
2008-12-04 12:20:00,33.12,33.34,33.07,33.25,73293.05824689388,19.2978,19.426,19.2687,19.3735,73293.0582
2008-12-04 12:30:00,33.25,33.33,33.14,33.33,71355.29465405221,19.3735,19.4202,19.3095,19.4202,71355.2947
2008-12-04 12:40:00,33.33,33.34,33.26,33.28,54143.39450587028,19.4202,19.426,19.3794,19.391,54143.3945
2008-12-04 12:50:00,33.28,33.43,33.25,33.36,44454.57654166192,19.391,19.4784,19.3735,19.4376,44454.5765
2008-12-04 13:00:00,33.35,33.36,33.22,33.27,69189.5588738174,19.4318,19.4376,19.3561,19.3852,69189.5589
2008-12-04 13:10:00,33.26,33.28,32.98,32.98,84463.69542915764,19.3794,19.391,19.2162,19.2162,84463.6954
2008-12-04 13:20:00,32.99,32.99,32.9,32.9,92784.68026900718,19.2221,19.2221,19.1696,19.1696,92784.6803
2008-12-04 13:30:00,32.9,33.07,32.86,33.02,91530.83323834492,19.1696,19.2687,19.1463,19.2395,91530.8332
2008-12-04 13:40:00,33.01,33.17,32.93,33.15,82753.90402370911,19.2337,19.3269,19.1871,19.3153,82753.904
2008-12-04 13:50:00,33.16,33.28,33.12,33.16,73635.0165279836,19.3211,19.391,19.2978,19.3211,73635.0165
2008-12-04 14:00:00,33.18,33.27,33.14,33.2,82753.90402370911,19.3328,19.3852,19.3095,19.3444,82753.904
2008-12-04 14:10:00,33.21,33.24,33.09,33.11,82981.87621110225,19.3502,19.3677,19.2803,19.292,82981.8762
2008-12-04 14:20:00,33.09,33.23,33.03,33.05,94152.513393366,19.2803,19.3619,19.2454,19.257,94152.5134
2008-12-04 14:30:00,33.06,33.23,33.02,33.15,102017.55385842928,19.2628,19.3619,19.2395,19.3153,102017.5539
2008-12-04 14:40:00,33.15,33.19,32.99,33.05,170409.21007637068,19.3153,19.3386,19.2221,19.257,170409.2101
2008-12-04 14:50:00,33.03,33.11,32.85,32.85,77396.55761997036,19.2454,19.292,19.1405,19.1405,77396.5576
2008-12-04 15:00:00,32.87,32.91,32.41,32.43,194802.23412743644,19.1521,19.1754,18.8841,18.8958,194802.2341
2008-12-04 15:10:00,32.44,32.53,32.09,32.2,241308.5603556366,18.9016,18.954,18.6977,18.7618,241308.5604
2008-12-04 15:20:00,32.2,32.2,31.97,32.0,253961.0167559558,18.7618,18.7618,18.6277,18.6452,253961.0168
2008-12-04 15:30:00,32.0,32.08,31.71,31.83,357688.3620198336,18.6452,18.6918,18.4762,18.5462,357688.362
2008-12-04 15:40:00,31.83,32.07,31.73,31.99,359056.19514419243,18.5462,18.686,18.4879,18.6394,359056.1951
2008-12-04 15:50:00,31.99,32.14,31.68,32.03,452866.7502564687,18.6394,18.7268,18.4588,18.6627,452866.7503
2008-12-05 09:30:00,31.71,31.97,31.2,31.82,140088.90915308334,18.4762,18.6277,18.1791,18.5403,140088.9092
2008-12-05 09:40:00,31.81,31.92,31.54,31.63,166305.7107032942,18.5345,18.5986,18.3772,18.4296,166305.7107
2008-12-05 09:50:00,31.64,31.96,31.5,31.54,146130.17211900148,18.4355,18.6219,18.3539,18.3772,146130.1721
2008-12-05 10:00:00,31.53,31.8,31.5,31.71,127778.41103385387,18.3714,18.5287,18.3539,18.4762,127778.411
2008-12-05 10:10:00,31.71,31.71,31.35,31.36,134845.54884304115,18.4762,18.4762,18.2665,18.2723,134845.5488
2008-12-05 10:20:00,31.39,31.4,31.21,31.22,166533.68289068734,18.2898,18.2956,18.1849,18.1907,166533.6829
2008-12-05 10:30:00,31.21,31.31,31.11,31.14,139632.96477829706,18.1849,18.2432,18.1266,18.1441,139632.9648
2008-12-05 10:40:00,31.14,31.17,31.11,31.13,83095.86230479882,18.1441,18.1616,18.1266,18.1383,83095.8623
2008-12-05 10:50:00,31.12,31.14,31.06,31.08,115011.96853983814,18.1325,18.1441,18.0975,18.1092,115011.9685
2008-12-05 11:00:00,31.08,31.13,30.99,31.03,230707.8536418557,18.1092,18.1383,18.0567,18.08,230707.8536
2008-12-05 11:10:00,31.05,31.07,31.0,31.06,108514.7611991337,18.0917,18.1033,18.0626,18.0975,108514.7612
2008-12-05 11:20:00,31.06,31.13,30.98,31.01,71241.30856035564,18.0975,18.1383,18.0509,18.0684,71241.3086
2008-12-05 11:30:00,31.01,31.07,30.97,31.07,107602.87244956115,18.0684,18.1033,18.0451,18.1033,107602.8724
2008-12-05 11:40:00,31.06,31.09,31.02,31.03,157300.80930126525,18.0975,18.115,18.0742,18.08,157300.8093
2008-12-05 11:50:00,31.03,31.06,31.01,31.04,173828.79288726774,18.08,18.0975,18.0684,18.0859,173828.7929
2008-12-05 12:00:00,31.04,31.07,30.95,31.04,119001.48181921804,18.0859,18.1033,18.0334,18.0859,119001.4818
2008-12-05 12:10:00,31.04,31.11,31.0,31.07,153083.32383449218,18.0859,18.1266,18.0626,18.1033,153083.3238
2008-12-05 12:20:00,31.07,31.1,31.01,31.07,84007.75105437137,18.1033,18.1208,18.0684,18.1033,84007.7511
2008-12-05 12:30:00,31.07,31.07,30.9,30.94,173258.8624187849,18.1033,18.1033,18.0043,18.0276,173258.8624
2008-12-05 12:40:00,30.94,31.04,30.9,31.02,42174.854667730535,18.0276,18.0859,18.0043,18.0742,42174.8547
2008-12-05 12:50:00,31.02,31.06,30.96,31.05,54143.39450587028,18.0742,18.0975,18.0392,18.0917,54143.3945
2008-12-05 13:00:00,31.02,31.21,31.01,31.21,196626.0116265816,18.0742,18.1849,18.0684,18.1849,196626.0116
2008-12-05 13:10:00,31.21,31.32,31.17,31.27,64744.1012196512,18.1849,18.249,18.1616,18.2199,64744.1012
2008-12-05 13:20:00,31.28,31.32,31.14,31.19,51179.75606975949,18.2257,18.249,18.1441,18.1733,51179.7561
2008-12-05 13:30:00,31.19,31.36,31.19,31.33,64288.15684486493,18.1733,18.2723,18.1733,18.2548,64288.1568
2008-12-05 13:40:00,31.33,31.64,31.28,31.64,88225.23652114443,18.2548,18.4355,18.2257,18.4355,88225.2365
2008-12-05 13:50:00,31.63,31.8,31.58,31.63,87085.37558417874,18.4296,18.5287,18.4005,18.4296,87085.3756
2008-12-05 14:00:00,31.63,31.71,31.58,31.58,79220.33511911547,18.4296,18.4762,18.4005,18.4005,79220.3351
2008-12-05 14:10:00,31.58,31.72,31.5,31.67,97002.16573578025,18.4005,18.4821,18.3539,18.4529,97002.1657
2008-12-05 14:20:00,31.67,31.83,31.63,31.65,103841.33135757438,18.4529,18.5462,18.4296,18.4413,103841.3314
2008-12-05 14:30:00,31.65,31.91,31.63,31.9,106235.03932520232,18.4413,18.5928,18.4296,18.587,106235.0393
2008-12-05 14:40:00,31.91,32.64,31.91,32.57,143850.4502450701,18.5928,19.0181,18.5928,18.9773,143850.4502
2008-12-05 14:50:00,32.57,32.6,32.28,32.35,175652.57038641287,18.9773,18.9948,18.8084,18.8492,175652.5704
2008-12-05 15:00:00,32.35,32.47,32.11,32.19,203465.1772483757,18.8492,18.9191,18.7093,18.7559,203465.1772
2008-12-05 15:10:00,32.18,32.57,32.14,32.43,210760.28724495613,18.7501,18.9773,18.7268,18.8958,210760.2872
2008-12-05 15:20:00,32.43,32.43,32.19,32.35,193092.442721988,18.8958,18.8958,18.7559,18.8492,193092.4427
2008-12-05 15:30:00,32.36,32.84,32.35,32.78,291690.4137695201,18.855,19.1347,18.8492,19.0997,291690.4138
2008-12-05 15:40:00,32.78,32.91,32.58,32.64,353584.8626467571,19.0997,19.1754,18.9832,19.0181,353584.8626
2008-12-05 15:50:00,32.64,33.53,32.61,33.03,397469.5087199362,19.0181,19.5367,19.0006,19.2454,397469.5087
2008-12-08 09:30:00,33.2,33.8,33.0,33.78,203351.1911546792,19.3444,19.694,19.2279,19.6824,203351.1912
2008-12-08 09:40:00,33.78,33.85,33.77,33.81,147042.06086857404,19.6824,19.7231,19.6765,19.6998,147042.0609
2008-12-08 09:50:00,33.81,33.81,33.59,33.6,164025.98882936282,19.6998,19.6998,19.5717,19.5775,164025.9888
2008-12-08 10:00:00,33.59,33.75,33.52,33.62,106121.05323150576,19.5717,19.6649,19.5309,19.5891,106121.0532
2008-12-08 10:10:00,33.59,33.64,33.34,33.35,271286.90299783426,19.5717,19.6008,19.426,19.4318,271286.903
2008-12-08 10:20:00,33.35,33.38,33.29,33.3,148979.8244614157,19.4318,19.4493,19.3969,19.4027,148979.8245
2008-12-08 10:30:00,33.3,33.42,33.29,33.4,109426.64994870624,19.4027,19.4726,19.3969,19.4609,109426.6499
2008-12-08 10:40:00,33.41,33.61,33.41,33.57,92442.72198791748,19.4668,19.5833,19.4668,19.56,92442.722
2008-12-08 10:50:00,33.57,33.59,33.5,33.53,76370.68277670124,19.56,19.5717,19.5192,19.5367,76370.6828
2008-12-08 11:00:00,33.53,33.54,33.3,33.33,88909.15308332384,19.5367,19.5425,19.4027,19.4202,88909.1531
2008-12-08 11:10:00,33.35,33.39,33.2,33.23,63262.282001595806,19.4318,19.4551,19.3444,19.3619,63262.282
2008-12-08 11:20:00,33.23,33.27,33.21,33.23,61552.49059614727,19.3619,19.3852,19.3502,19.3619,61552.4906
2008-12-08 11:30:00,33.23,33.32,33.14,33.19,78992.36293172232,19.3619,19.4143,19.3095,19.3386,78992.3629
2008-12-08 11:40:00,33.19,33.2,33.08,33.11,66567.8787187963,19.3386,19.3444,19.2745,19.292,66567.8787
2008-12-08 11:50:00,33.11,33.15,32.98,32.99,90390.97230137924,19.292,19.3153,19.2162,19.2221,90390.9723
2008-12-08 12:00:00,33.0,33.07,32.98,33.03,85603.55636612333,19.2279,19.2687,19.2162,19.2454,85603.5564
2008-12-08 12:10:00,33.04,33.17,33.03,33.16,47646.18716516585,19.2512,19.3269,19.2454,19.3211,47646.1872
2008-12-08 12:20:00,33.15,33.32,33.15,33.32,57562.97731676736,19.3153,19.4143,19.3153,19.4143,57562.9773
2008-12-08 12:30:00,33.32,33.38,33.31,33.37,108172.802918044,19.4143,19.4493,19.4085,19.4435,108172.8029
2008-12-08 12:40:00,33.36,33.52,33.34,33.36,109426.64994870624,19.4376,19.5309,19.426,19.4376,109426.6499
2008-12-08 12:50:00,33.36,33.42,33.2,33.3,96888.17964208366,19.4376,19.4726,19.3444,19.4027,96888.1796
2008-12-08 13:00:00,33.32,33.46,33.32,33.44,51749.686538242335,19.4143,19.4959,19.4143,19.4843,51749.6865
2008-12-08 13:10:00,33.44,33.49,33.36,33.38,82069.9874615297,19.4843,19.5134,19.4376,19.4493,82069.9875
2008-12-08 13:20:00,33.35,33.47,33.33,33.44,81272.0848056537,19.4318,19.5017,19.4202,19.4843,81272.0848
2008-12-08 13:30:00,33.44,33.54,33.32,33.54,212926.0230251909,19.4843,19.5425,19.4143,19.5425,212926.023
2008-12-08 13:40:00,33.52,33.57,33.34,33.36,106804.96979368516,19.5309,19.56,19.426,19.4376,106804.9698
2008-12-08 13:50:00,33.35,33.5,33.35,33.47,117861.62088225236,19.4318,19.5192,19.4318,19.5017,117861.6209
2008-12-08 14:00:00,33.48,33.6,33.44,33.53,93468.5968311866,19.5076,19.5775,19.4843,19.5367,93468.5968
2008-12-08 14:10:00,33.55,33.78,33.55,33.74,135757.4375926137,19.5483,19.6824,19.5483,19.6591,135757.4376
2008-12-08 14:20:00,33.76,33.85,33.76,33.81,176906.4174170751,19.6707,19.7231,19.6707,19.6998,176906.4174
2008-12-08 14:30:00,33.81,33.84,33.73,33.8,180098.02804057905,19.6998,19.7173,19.6532,19.694,180098.028
2008-12-08 14:40:00,33.8,33.96,33.78,33.9,150689.61586686425,19.694,19.7872,19.6824,19.7523,150689.6159
2008-12-08 14:50:00,33.89,33.93,33.77,33.93,174170.75116835747,19.7465,19.7698,19.6765,19.7698,174170.7512
2008-12-08 15:00:00,33.93,33.95,33.75,33.83,170751.16835746038,19.7698,19.7814,19.6649,19.7115,170751.1684
2008-12-08 15:10:00,33.82,33.86,33.7,33.83,331927.504844409,19.7057,19.729,19.6357,19.7115,331927.5048
2008-12-08 15:20:00,33.82,33.94,33.67,33.73,180667.9585090619,19.7057,19.7756,19.6183,19.6532,180667.9585
2008-12-08 15:30:00,33.73,33.95,33.63,33.64,260458.2240966602,19.6532,19.7814,19.595,19.6008,260458.2241
2008-12-08 15:40:00,33.64,33.82,33.59,33.63,522398.2674113758,19.6008,19.7057,19.5717,19.595,522398.2674
2008-12-08 15:50:00,33.64,33.9,33.64,33.87,530491.2800638322,19.6008,19.7523,19.6008,19.7348,530491.2801
2008-12-09 09:30:00,33.8,33.86,33.34,33.77,99281.88760971162,19.694,19.729,19.426,19.6765,99281.8876
2008-12-09 09:40:00,33.73,33.85,33.6,33.81,65883.9621566169,19.6532,19.7231,19.5775,19.6998,65883.9622
2008-12-09 09:50:00,33.81,33.84,33.57,33.66,85375.58417873019,19.6998,19.7173,19.56,19.6124,85375.5842
2008-12-09 10:00:00,33.67,34.03,33.67,34.03,82867.89011740568,19.6183,19.828,19.6183,19.828,82867.8901
2008-12-09 10:10:00,34.0,34.21,34.0,34.16,76142.7105893081,19.8105,19.9329,19.8105,19.9038,76142.7106
2008-12-09 10:20:00,34.16,34.26,34.15,34.21,120597.28713097004,19.9038,19.962,19.8979,19.9329,120597.2871
2008-12-09 10:30:00,34.21,34.38,34.18,34.3,65655.98996922375,19.9329,20.032,19.9154,19.9853,65655.99
2008-12-09 10:40:00,34.28,34.32,34.22,34.3,72153.19730992819,19.9737,19.997,19.9387,19.9853,72153.1973
2008-12-09 10:50:00,34.3,34.44,34.23,34.38,73749.00262168015,19.9853,20.0669,19.9446,20.032,73749.0026
2008-12-09 11:00:00,34.36,34.46,34.24,34.24,58246.89387894677,20.0203,20.0786,19.9504,19.9504,58246.8939
2008-12-09 11:10:00,34.27,34.36,34.21,34.29,78878.37683802577,19.9679,20.0203,19.9329,19.9795,78878.3768
2008-12-09 11:20:00,34.31,34.36,34.25,34.28,89479.08355180667,19.9912,20.0203,19.9562,19.9737,89479.0836
2008-12-09 11:30:00,34.3,34.43,34.3,34.39,88339.222614841,19.9853,20.0611,19.9853,20.0378,88339.2226
2008-12-09 11:40:00,34.39,34.44,34.32,34.37,73065.08605950074,20.0378,20.0669,19.997,20.0261,73065.0861
2008-12-09 11:50:00,34.38,34.48,34.37,34.4,100193.77635928417,20.032,20.0902,20.0261,20.0436,100193.7764
2008-12-09 12:00:00,34.4,34.55,34.4,34.47,60754.58794027129,20.0436,20.131,20.0436,20.0844,60754.5879
2008-12-09 12:10:00,34.47,34.55,34.45,34.55,98939.9293286219,20.0844,20.131,20.0727,20.131,98939.9293
2008-12-09 12:20:00,34.54,34.55,34.36,34.44,86857.4033967856,20.1252,20.131,20.0203,20.0669,86857.4034
2008-12-09 12:30:00,34.43,34.54,34.43,34.52,86629.43120939245,20.0611,20.1252,20.0611,20.1135,86629.4312
2008-12-09 12:40:00,34.5,34.57,34.43,34.44,57221.01903567765,20.1019,20.1427,20.0611,20.0669,57221.019
2008-12-09 12:50:00,34.43,34.49,34.42,34.43,64630.11512595463,20.0611,20.096,20.0553,20.0611,64630.1151
2008-12-09 13:00:00,34.44,34.57,34.42,34.51,94266.49948706258,20.0669,20.1427,20.0553,20.1077,94266.4995
2008-12-09 13:10:00,34.5,34.53,34.27,34.27,145104.29727573236,20.1019,20.1194,19.9679,19.9679,145104.2973
2008-12-09 13:20:00,34.27,34.4,34.23,34.28,120939.24541205972,19.9679,20.0436,19.9446,19.9737,120939.2454
2008-12-09 13:30:00,34.28,34.4,34.21,34.33,142596.60321440783,19.9737,20.0436,19.9329,20.0028,142596.6032
2008-12-09 13:40:00,34.3,34.47,34.27,34.45,157528.7814886584,19.9853,20.0844,19.9679,20.0727,157528.7815
2008-12-09 13:50:00,34.46,34.46,34.37,34.41,52661.575287814885,20.0786,20.0786,20.0261,20.0494,52661.5753
2008-12-09 14:00:00,34.4,34.44,34.3,34.33,162316.19742391427,20.0436,20.0669,19.9853,20.0028,162316.1974
2008-12-09 14:10:00,34.33,34.38,34.28,34.36,227858.20129944148,20.0028,20.032,19.9737,20.0203,227858.2013
2008-12-09 14:20:00,34.36,34.45,34.32,34.43,261484.09893992933,20.0203,20.0727,19.997,20.0611,261484.0989
2008-12-09 14:30:00,34.43,34.43,34.31,34.4,146358.14430639462,20.0611,20.0611,19.9912,20.0436,146358.1443
2008-12-09 14:40:00,34.4,34.51,34.37,34.46,207112.7322466659,20.0436,20.1077,20.0261,20.0786,207112.7322
2008-12-09 14:50:00,34.45,34.6,34.39,34.54,181465.86116493787,20.0727,20.1601,20.0378,20.1252,181465.8612
2008-12-09 15:00:00,34.51,34.66,34.37,34.54,149777.72711729168,20.1077,20.1951,20.0261,20.1252,149777.7271
2008-12-09 15:10:00,34.54,34.59,34.36,34.55,201527.41365553404,20.1252,20.1543,20.0203,20.131,201527.4137
2008-12-09 15:20:00,34.55,34.57,34.25,34.36,217029.5223982674,20.131,20.1427,19.9562,20.0203,217029.5224
2008-12-09 15:30:00,34.36,34.49,34.3,34.43,367719.1382651317,20.0203,20.096,19.9853,20.0611,367719.1383
2008-12-09 15:40:00,34.41,34.54,34.37,34.38,265131.65393821953,20.0494,20.1252,20.0261,20.032,265131.6539
2008-12-09 15:50:00,34.39,34.45,34.29,34.31,774421.52057449,20.0378,20.0727,19.9795,19.9912,774421.5206
2008-12-10 09:30:00,33.21,33.94,33.05,33.22,414795.3949618147,19.5161,19.9451,19.4221,19.522,414795.395
2008-12-10 09:40:00,33.21,33.24,32.81,32.97,332953.3796876781,19.5161,19.5337,19.281,19.3751,332953.3797
2008-12-10 09:50:00,32.98,33.07,32.85,32.9,222500.8548957028,19.3809,19.4338,19.3045,19.3339,222500.8549
2008-12-10 10:00:00,32.91,33.24,32.88,33.19,239142.8245754018,19.3398,19.5337,19.3222,19.5043,239142.8246
2008-12-10 10:10:00,33.19,33.48,33.16,33.46,188874.9572552149,19.5043,19.6748,19.4867,19.663,188874.9573
2008-12-10 10:20:00,33.46,33.5,33.43,33.47,156616.89273908583,19.663,19.6865,19.6454,19.6689,156616.8927
2008-12-10 10:30:00,33.45,33.59,33.38,33.57,195258.1785022228,19.6571,19.7394,19.616,19.7277,195258.1785
2008-12-10 10:40:00,33.57,33.81,33.5,33.78,318705.117975607,19.7277,19.8687,19.6865,19.8511,318705.118
2008-12-10 10:50:00,33.78,33.85,33.69,33.75,164139.9749230594,19.8511,19.8922,19.7982,19.8334,164139.9749
2008-12-10 11:00:00,33.73,33.86,33.72,33.77,124928.75869143964,19.8217,19.8981,19.8158,19.8452,124928.7587
2008-12-10 11:10:00,33.77,34.09,33.75,34.08,170751.16835746038,19.8452,20.0332,19.8334,20.0274,170751.1684
2008-12-10 11:20:00,34.08,34.09,33.95,34.02,102017.55385842928,20.0274,20.0332,19.951,19.9921,102017.5539
2008-12-10 11:30:00,34.0,34.07,33.78,33.83,95520.34651772484,19.9803,20.0215,19.8511,19.8804,95520.3465
2008-12-10 11:40:00,33.85,33.93,33.83,33.85,124928.75869143964,19.8922,19.9392,19.8804,19.8922,124928.7587
2008-12-10 11:50:00,33.87,33.88,33.8,33.83,112618.2605722102,19.904,19.9098,19.8628,19.8804,112618.2606
2008-12-10 12:00:00,33.85,33.89,33.79,33.89,95976.29089251113,19.8922,19.9157,19.8569,19.9157,95976.2909
2008-12-10 12:10:00,33.89,34.01,33.86,33.89,82183.97355522626,19.9157,19.9862,19.8981,19.9157,82183.9736
2008-12-10 12:20:00,33.9,33.9,33.7,33.78,145218.28336942894,19.9216,19.9216,19.8041,19.8511,145218.2834
2008-12-10 12:30:00,33.78,33.82,33.73,33.78,205858.8852160037,19.8511,19.8746,19.8217,19.8511,205858.8852
2008-12-10 12:40:00,33.78,33.87,33.73,33.76,128918.27197081957,19.8511,19.904,19.8217,19.8393,128918.272
2008-12-10 12:50:00,33.77,33.83,33.71,33.78,96318.24917360082,19.8452,19.8804,19.8099,19.8511,96318.2492
2008-12-10 13:00:00,33.78,33.86,33.75,33.78,113758.12150917588,19.8511,19.8981,19.8334,19.8511,113758.1215
2008-12-10 13:10:00,33.78,33.93,33.78,33.82,80018.23777499144,19.8511,19.9392,19.8511,19.8746,80018.2378
2008-12-10 13:20:00,33.83,33.86,33.76,33.81,85945.51464721304,19.8804,19.8981,19.8393,19.8687,85945.5146
2008-12-10 13:30:00,33.82,33.85,33.73,33.78,119343.44010030777,19.8746,19.8922,19.8217,19.8511,119343.4401
2008-12-10 13:40:00,33.77,33.86,33.71,33.78,95292.3743303317,19.8452,19.8981,19.8099,19.8511,95292.3743
2008-12-10 13:50:00,33.78,33.78,33.47,33.56,130628.0633762681,19.8511,19.8511,19.6689,19.7218,130628.0634
2008-12-10 14:00:00,33.54,33.77,33.51,33.76,129146.2441582127,19.71,19.8452,19.6924,19.8393,129146.2442
2008-12-10 14:10:00,33.76,33.78,33.67,33.74,74204.94699646643,19.8393,19.8511,19.7864,19.8276,74204.947
2008-12-10 14:20:00,33.75,33.75,33.55,33.66,112732.24666590676,19.8334,19.8334,19.7159,19.7805,112732.2467
2008-12-10 14:30:00,33.67,33.76,33.51,33.75,130514.07728257152,19.7864,19.8393,19.6924,19.8334,130514.0773
2008-12-10 14:40:00,33.74,33.8,33.69,33.76,172574.94585660548,19.8276,19.8628,19.7982,19.8393,172574.9459
2008-12-10 14:50:00,33.76,33.89,33.7,33.78,164025.98882936282,19.8393,19.9157,19.8041,19.8511,164025.9888
2008-12-10 15:00:00,33.78,33.89,33.68,33.84,161176.3364869486,19.8511,19.9157,19.7923,19.8863,161176.3365
2008-12-10 15:10:00,33.83,33.88,33.76,33.78,186823.20756867665,19.8804,19.9098,19.8393,19.8511,186823.2076
2008-12-10 15:20:00,33.78,33.89,33.75,33.84,156160.94836429955,19.8511,19.9157,19.8334,19.8863,156160.9484
2008-12-10 15:30:00,33.85,33.88,33.73,33.78,196739.99772027813,19.8922,19.9098,19.8217,19.8511,196739.9977
2008-12-10 15:40:00,33.78,33.89,33.74,33.88,218169.3833352331,19.8511,19.9157,19.8276,19.9098,218169.3833
2008-12-10 15:50:00,33.88,33.88,33.73,33.79,301607.2039211216,19.9098,19.9098,19.8217,19.8569,301607.2039
2008-12-11 09:30:00,33.61,33.78,33.44,33.77,131539.95212584065,19.7512,19.8511,19.6513,19.8452,131539.9521
2008-12-11 09:40:00,33.77,33.94,33.68,33.88,80018.23777499144,19.8452,19.9451,19.7923,19.9098,80018.2378
2008-12-11 09:50:00,33.86,33.95,33.71,33.89,81956.00136783313,19.8981,19.951,19.8099,19.9157,81956.0014
2008-12-11 10:00:00,33.89,34.05,33.88,34.03,137923.1733728485,19.9157,20.0097,19.9098,19.998,137923.1734
2008-12-11 10:10:00,34.05,34.11,33.93,34.05,75800.7523082184,20.0097,20.045,19.9392,20.0097,75800.7523
2008-12-11 10:20:00,34.06,34.16,34.02,34.04,68961.58668642426,20.0156,20.0744,19.9921,20.0039,68961.5867
2008-12-11 10:30:00,34.02,34.24,33.97,34.0,104753.22010714692,19.9921,20.1214,19.9627,19.9803,104753.2201
2008-12-11 10:40:00,33.98,34.12,33.95,34.06,55625.21372392568,19.9686,20.0509,19.951,20.0156,55625.2137
2008-12-11 10:50:00,34.06,34.1,33.97,34.07,60526.61575287815,20.0156,20.0391,19.9627,20.0215,60526.6158
2008-12-11 11:00:00,34.07,34.11,33.98,34.07,45594.43747862761,20.0215,20.045,19.9686,20.0215,45594.4375
2008-12-11 11:10:00,34.05,34.15,34.0,34.0,59842.69919069874,20.0097,20.0685,19.9803,19.9803,59842.6992
2008-12-11 11:20:00,34.0,34.1,33.96,34.06,69531.51715490711,19.9803,20.0391,19.9568,20.0156,69531.5172
2008-12-11 11:30:00,34.07,34.08,33.85,33.93,195144.19240852617,20.0215,20.0274,19.8922,19.9392,195144.1924
2008-12-11 11:40:00,33.93,33.98,33.81,33.89,244956.1153539268,19.9392,19.9686,19.8687,19.9157,244956.1154
2008-12-11 11:50:00,33.89,33.94,33.79,33.93,178274.25054143395,19.9157,19.9451,19.8569,19.9392,178274.2505
2008-12-11 12:00:00,33.92,34.04,33.89,33.93,64402.1429385615,19.9333,20.0039,19.9157,19.9392,64402.1429
2008-12-11 12:10:00,33.92,33.99,33.87,33.96,42630.79904251681,19.9333,19.9745,19.904,19.9568,42630.799
2008-12-11 12:20:00,33.95,33.98,33.72,33.72,72153.19730992819,19.951,19.9686,19.8158,19.8158,72153.1973
2008-12-11 12:30:00,33.71,33.82,33.71,33.71,62692.35153311296,19.8099,19.8746,19.8099,19.8099,62692.3515
2008-12-11 12:40:00,33.71,33.75,33.64,33.65,65314.03168813405,19.8099,19.8334,19.7688,19.7747,65314.0317
2008-12-11 12:50:00,33.65,33.81,33.64,33.79,73521.03043428702,19.7747,19.8687,19.7688,19.8569,73521.0304
2008-12-11 13:00:00,33.78,33.84,33.64,33.66,62578.36543941639,19.8511,19.8863,19.7688,19.7805,62578.3654
2008-12-11 13:10:00,33.65,33.68,33.6,33.61,50153.88122649037,19.7747,19.7923,19.7453,19.7512,50153.8812
2008-12-11 13:20:00,33.61,33.62,33.43,33.49,58018.92169155363,19.7512,19.757,19.6454,19.6806,58018.9217
2008-12-11 13:30:00,33.5,33.5,33.39,33.46,76028.72449561153,19.6865,19.6865,19.6219,19.663,76028.7245
2008-12-11 13:40:00,33.47,33.64,33.47,33.6,69303.54496751397,19.6689,19.7688,19.6689,19.7453,69303.545
2008-12-11 13:50:00,33.6,33.63,33.43,33.43,56993.04684828451,19.7453,19.7629,19.6454,19.6454,56993.0468
2008-12-11 14:00:00,33.45,33.62,33.42,33.55,66225.9204377066,19.6571,19.757,19.6395,19.7159,66225.9204
2008-12-11 14:10:00,33.55,33.62,33.5,33.6,49469.96466431095,19.7159,19.757,19.6865,19.7453,49469.9647
2008-12-11 14:20:00,33.6,33.6,33.51,33.6,64402.1429385615,19.7453,19.7453,19.6924,19.7453,64402.1429
2008-12-11 14:30:00,33.6,33.71,33.56,33.57,67821.72574945856,19.7453,19.8099,19.7218,19.7277,67821.7257
2008-12-11 14:40:00,33.57,33.59,33.44,33.52,75116.83574603898,19.7277,19.7394,19.6513,19.6983,75116.8357
2008-12-11 14:50:00,33.52,33.58,33.28,33.29,91530.83323834492,19.6983,19.7335,19.5572,19.5631,91530.8332
2008-12-11 15:00:00,33.28,33.28,33.02,33.2,160492.41992476917,19.5572,19.5572,19.4044,19.5102,160492.4199
2008-12-11 15:10:00,33.2,33.2,32.93,32.97,171891.0292944261,19.5102,19.5102,19.3516,19.3751,171891.0293
2008-12-11 15:20:00,32.98,33.2,32.86,33.09,151373.53242904367,19.3809,19.5102,19.3104,19.4456,151373.5324
2008-12-11 15:30:00,33.09,33.14,32.74,32.76,164823.8914852388,19.4456,19.475,19.2399,19.2517,164823.8915
2008-12-11 15:40:00,32.77,33.0,32.76,32.93,217485.4667730537,19.2575,19.3927,19.2517,19.3516,217485.4668
2008-12-11 15:50:00,32.92,33.02,32.68,32.77,414111.4783996352,19.3457,19.4044,19.2046,19.2575,414111.4784
2008-12-12 09:30:00,32.55,32.76,32.44,32.62,103271.40088909151,19.1282,19.2517,19.0636,19.1694,103271.4009
2008-12-12 09:40:00,32.62,32.64,32.29,32.41,94950.416049242,19.1694,19.1811,18.9755,19.046,94950.416
2008-12-12 09:50:00,32.41,32.75,32.33,32.65,131539.95212584065,19.046,19.2458,18.999,19.187,131539.9521
2008-12-12 10:00:00,32.66,32.72,32.46,32.5,134617.576655648,19.1929,19.2281,19.0754,19.0989,134617.5767
2008-12-12 10:10:00,32.52,32.54,32.34,32.45,97002.16573578025,19.1106,19.1224,19.0048,19.0695,97002.1657
2008-12-12 10:20:00,32.47,32.65,32.42,32.65,63034.309814202665,19.0812,19.187,19.0519,19.187,63034.3098
2008-12-12 10:30:00,32.64,32.65,32.46,32.57,76940.61324518408,19.1811,19.187,19.0754,19.14,76940.6132
2008-12-12 10:40:00,32.56,32.63,32.47,32.53,82639.91793001254,19.1341,19.1753,19.0812,19.1165,82639.9179
2008-12-12 10:50:00,32.52,32.93,32.52,32.89,79106.3490254189,19.1106,19.3516,19.1106,19.3281,79106.349
2008-12-12 11:00:00,32.88,32.92,32.73,32.92,91758.80542573806,19.3222,19.3457,19.234,19.3457,91758.8054
2008-12-12 11:10:00,32.93,32.95,32.88,32.89,89251.11136441355,19.3516,19.3633,19.3222,19.3281,89251.1114
2008-12-12 11:20:00,32.9,33.02,32.88,32.96,115239.94072723128,19.3339,19.4044,19.3222,19.3692,115239.9407
2008-12-12 11:30:00,32.95,33.02,32.84,32.86,110566.51088567196,19.3633,19.4044,19.2987,19.3104,110566.5109
2008-12-12 11:40:00,32.85,32.92,32.79,32.88,81272.0848056537,19.3045,19.3457,19.2693,19.3222,81272.0848
2008-12-12 11:50:00,32.9,33.0,32.84,32.88,54029.40841217372,19.3339,19.3927,19.2987,19.3222,54029.4084
2008-12-12 12:00:00,32.89,33.07,32.89,32.94,56309.13028610509,19.3281,19.4338,19.3281,19.3574,56309.1303
2008-12-12 12:10:00,32.94,33.0,32.87,32.96,58360.879972643335,19.3574,19.3927,19.3163,19.3692,58360.88
2008-12-12 12:20:00,32.96,33.15,32.96,33.14,57904.93559785706,19.3692,19.4808,19.3692,19.475,57904.9356
2008-12-12 12:30:00,33.14,33.27,33.07,33.21,50039.8951327938,19.475,19.5514,19.4338,19.5161,50039.8951
2008-12-12 12:40:00,33.22,33.27,33.16,33.21,62008.43497093354,19.522,19.5514,19.4867,19.5161,62008.435
2008-12-12 12:50:00,33.22,33.46,33.21,33.41,66567.8787187963,19.522,19.663,19.5161,19.6336,66567.8787
2008-12-12 13:00:00,33.4,33.49,33.35,33.39,73521.03043428702,19.6278,19.6806,19.5984,19.6219,73521.0304
2008-12-12 13:10:00,33.39,33.4,33.24,33.27,49014.02028952468,19.6219,19.6278,19.5337,19.5514,49014.0203
2008-12-12 13:20:00,33.26,33.36,33.16,33.21,53801.43622478058,19.5455,19.6042,19.4867,19.5161,53801.4362
2008-12-12 13:30:00,33.21,33.23,33.06,33.08,79676.27949390175,19.5161,19.5279,19.428,19.4397,79676.2795
2008-12-12 13:40:00,33.09,33.1,32.98,33.0,59956.6852843953,19.4456,19.4515,19.3809,19.3927,59956.6853
2008-12-12 13:50:00,32.98,33.13,32.9,33.07,59842.69919069874,19.3809,19.4691,19.3339,19.4338,59842.6992
2008-12-12 14:00:00,33.06,33.16,33.02,33.08,192408.5261598085,19.428,19.4867,19.4044,19.4397,192408.5262
2008-12-12 14:10:00,33.11,33.27,32.98,32.99,79334.32121281204,19.4573,19.5514,19.3809,19.3868,79334.3212
2008-12-12 14:20:00,32.99,33.05,32.92,33.0,46848.28450928986,19.3868,19.4221,19.3457,19.3927,46848.2845
2008-12-12 14:30:00,33.0,33.14,32.77,33.12,77168.58543257722,19.3927,19.475,19.2575,19.4632,77168.5854
2008-12-12 14:40:00,33.14,33.25,33.08,33.23,66909.83699988601,19.475,19.5396,19.4397,19.5279,66909.837
2008-12-12 14:50:00,33.25,33.43,33.25,33.38,113872.10760287243,19.5396,19.6454,19.5396,19.616,113872.1076
2008-12-12 15:00:00,33.36,33.63,33.31,33.42,122421.06463011511,19.6042,19.7629,19.5749,19.6395,122421.0646
2008-12-12 15:10:00,33.41,33.43,33.2,33.22,93582.58292488316,19.6336,19.6454,19.5102,19.522,93582.5829
2008-12-12 15:20:00,33.21,33.43,33.2,33.41,127550.43884646072,19.5161,19.6454,19.5102,19.6336,127550.4388
2008-12-12 15:30:00,33.39,33.46,33.21,33.42,155021.08742733387,19.6219,19.663,19.5161,19.6395,155021.0874
2008-12-12 15:40:00,33.42,33.56,33.29,33.43,172574.94585660548,19.6395,19.7218,19.5631,19.6454,172574.9459
2008-12-12 15:50:00,33.44,33.59,33.23,33.57,323378.5478171663,19.6513,19.7394,19.5279,19.7277,323378.5478
2008-12-15 09:30:00,33.9,33.94,33.26,33.71,100991.67901516016,19.9216,19.9451,19.5455,19.8099,100991.679
2008-12-15 09:40:00,33.73,33.8,33.53,33.73,80588.1682434743,19.8217,19.8628,19.7042,19.8217,80588.1682
2008-12-15 09:50:00,33.73,33.74,33.46,33.47,56081.15809871196,19.8217,19.8276,19.663,19.6689,56081.1581
2008-12-15 10:00:00,33.47,33.52,33.31,33.33,96318.24917360082,19.6689,19.6983,19.5749,19.5866,96318.2492
2008-12-15 10:10:00,33.33,33.33,33.17,33.21,69759.48934230024,19.5866,19.5866,19.4926,19.5161,69759.4893
2008-12-15 10:20:00,33.2,33.29,33.09,33.27,48900.034195828106,19.5102,19.5631,19.4456,19.5514,48900.0342
2008-12-15 10:30:00,33.28,33.4,33.16,33.35,73635.0165279836,19.5572,19.6278,19.4867,19.5984,73635.0165
2008-12-15 10:40:00,33.35,33.39,33.03,33.03,64288.15684486493,19.5984,19.6219,19.4103,19.4103,64288.1568
2008-12-15 10:50:00,33.03,33.09,32.94,33.07,89593.06964550324,19.4103,19.4456,19.3574,19.4338,89593.0696
2008-12-15 11:00:00,33.07,33.17,33.01,33.15,73749.00262168015,19.4338,19.4926,19.3986,19.4808,73749.0026
2008-12-15 11:10:00,33.15,33.28,33.14,33.18,54599.33888065656,19.4808,19.5572,19.475,19.4985,54599.3389
2008-12-15 11:20:00,33.19,33.33,33.19,33.3,42972.75732360652,19.5043,19.5866,19.5043,19.569,42972.7573
2008-12-15 11:30:00,33.29,33.36,33.07,33.09,72951.09996580417,19.5631,19.6042,19.4338,19.4456,72951.1
2008-12-15 11:40:00,33.1,33.15,33.0,33.13,81500.05699304685,19.4515,19.4808,19.3927,19.4691,81500.057
2008-12-15 11:50:00,33.12,33.29,33.12,33.13,76142.7105893081,19.4632,19.5631,19.4632,19.4691,76142.7106
2008-12-15 12:00:00,33.13,33.16,33.05,33.14,68733.61449903111,19.4691,19.4867,19.4221,19.475,68733.6145
2008-12-15 12:10:00,33.16,33.26,33.16,33.19,60754.58794027129,19.4867,19.5455,19.4867,19.5043,60754.5879
2008-12-15 12:20:00,33.21,33.32,33.18,33.31,70557.39199817623,19.5161,19.5807,19.4985,19.5749,70557.392
2008-12-15 12:30:00,33.31,33.34,33.0,33.0,99737.8319844979,19.5749,19.5925,19.3927,19.3927,99737.832
2008-12-15 12:40:00,33.01,33.02,32.89,32.91,93810.5551122763,19.3986,19.4044,19.3281,19.3398,93810.5551
2008-12-15 12:50:00,32.92,32.93,32.86,32.9,61780.46278354041,19.3457,19.3516,19.3104,19.3339,61780.4628
2008-12-15 13:00:00,32.89,32.95,32.67,32.7,151715.49071013337,19.3281,19.3633,19.1988,19.2164,151715.4907
2008-12-15 13:10:00,32.7,32.79,32.66,32.79,105893.08104411262,19.2164,19.2693,19.1929,19.2693,105893.081
2008-12-15 13:20:00,32.79,32.95,32.73,32.95,195828.1089707056,19.2693,19.3633,19.234,19.3633,195828.109
2008-12-15 13:30:00,32.94,33.02,32.9,32.97,83209.84839849538,19.3574,19.4044,19.3339,19.3751,83209.8484
2008-12-15 13:40:00,32.98,33.07,32.98,33.01,75344.80793343212,19.3809,19.4338,19.3809,19.3986,75344.8079
2008-12-15 13:50:00,33.01,33.01,32.9,32.93,116607.77385159011,19.3986,19.3986,19.3339,19.3516,116607.7739
2008-12-15 14:00:00,32.93,33.11,32.91,33.0,98825.94323492536,19.3516,19.4573,19.3398,19.3927,98825.9432
2008-12-15 14:10:00,32.98,33.02,32.89,32.95,69873.4754359968,19.3809,19.4044,19.3281,19.3633,69873.4754
2008-12-15 14:20:00,32.97,33.09,32.85,32.86,112846.23275960331,19.3751,19.4456,19.3045,19.3104,112846.2328
2008-12-15 14:30:00,32.87,32.99,32.8,32.91,140544.8535278696,19.3163,19.3868,19.2752,19.3398,140544.8535
2008-12-15 14:40:00,32.91,32.93,32.75,32.87,136669.32634218625,19.3398,19.3516,19.2458,19.3163,136669.3263
2008-12-15 14:50:00,32.87,32.93,32.84,32.85,65997.94825031346,19.3163,19.3516,19.2987,19.3045,65997.9483
2008-12-15 15:00:00,32.85,32.9,32.79,32.79,142026.672745925,19.3045,19.3339,19.2693,19.2693,142026.6727
2008-12-15 15:10:00,32.8,32.83,32.63,32.64,129146.2441582127,19.2752,19.2928,19.1753,19.1811,129146.2442
2008-12-15 15:20:00,32.64,32.86,32.64,32.81,115125.95463353473,19.1811,19.3104,19.1811,19.281,115125.9546
2008-12-15 15:30:00,32.81,33.2,32.74,33.05,220563.09130286105,19.281,19.5102,19.2399,19.4221,220563.0913
2008-12-15 15:40:00,33.07,33.28,33.0,33.19,354952.69577111595,19.4338,19.5572,19.3927,19.5043,354952.6958
2008-12-15 15:50:00,33.16,33.16,32.87,32.94,384703.06622592045,19.4867,19.4867,19.3163,19.3574,384703.0662
2008-12-16 09:30:00,32.7,33.32,32.46,33.25,231961.700672518,19.2164,19.5807,19.0754,19.5396,231961.7007
2008-12-16 09:40:00,33.24,33.27,32.89,33.24,270716.9725293514,19.5337,19.5514,19.3281,19.5337,270716.9725
2008-12-16 09:50:00,33.22,33.29,32.82,32.82,192066.5678787188,19.522,19.5631,19.2869,19.2869,192066.5679
2008-12-16 10:00:00,32.85,33.12,32.85,33.09,132565.82696910977,19.3045,19.4632,19.3045,19.4456,132565.827
2008-12-16 10:10:00,33.07,33.19,32.96,33.15,162316.19742391427,19.4338,19.5043,19.3692,19.4808,162316.1974
2008-12-16 10:20:00,33.15,33.21,33.09,33.1,111136.4413541548,19.4808,19.5161,19.4456,19.4515,111136.4414
2008-12-16 10:30:00,33.12,33.2,33.08,33.1,117633.64869485924,19.4632,19.5102,19.4397,19.4515,117633.6487
2008-12-16 10:40:00,33.1,33.16,33.01,33.07,105779.09495041604,19.4515,19.4867,19.3986,19.4338,105779.095
2008-12-16 10:50:00,33.08,33.17,33.07,33.1,151829.47680382992,19.4397,19.4926,19.4338,19.4515,151829.4768
2008-12-16 11:00:00,33.11,33.12,33.0,33.0,85147.61199133706,19.4573,19.4632,19.3927,19.3927,85147.612
2008-12-16 11:10:00,33.01,33.07,32.93,32.98,85147.61199133706,19.3986,19.4338,19.3516,19.3809,85147.612
2008-12-16 11:20:00,32.97,33.03,32.93,32.99,45024.50701014476,19.3751,19.4103,19.3516,19.3868,45024.507
2008-12-16 11:30:00,32.98,33.07,32.94,32.99,98028.04057904935,19.3809,19.4338,19.3574,19.3868,98028.0406
2008-12-16 11:40:00,32.99,33.1,32.95,32.95,105551.12276302293,19.3868,19.4515,19.3633,19.3633,105551.1228
2008-12-16 11:50:00,32.95,33.04,32.9,33.0,71355.29465405221,19.3633,19.4162,19.3339,19.3927,71355.2947
2008-12-16 12:00:00,32.99,33.0,32.89,32.93,45708.42357232418,19.3868,19.3927,19.3281,19.3516,45708.4236
2008-12-16 12:10:00,32.93,33.09,32.93,33.06,109198.67776131313,19.3516,19.4456,19.3516,19.428,109198.6778
2008-12-16 12:20:00,33.07,33.08,32.96,33.02,148751.85227402256,19.4338,19.4397,19.3692,19.4044,148751.8523
2008-12-16 12:30:00,33.02,33.05,32.93,33.0,157414.7953949618,19.4044,19.4221,19.3516,19.3927,157414.7954
2008-12-16 12:40:00,33.0,33.04,32.96,33.0,153539.26820927847,19.3927,19.4162,19.3692,19.3927,153539.2682
2008-12-16 12:50:00,33.0,33.0,32.9,32.92,64288.15684486493,19.3927,19.3927,19.3339,19.3457,64288.1568
2008-12-16 13:00:00,32.92,32.93,32.72,32.75,141342.75618374557,19.3457,19.3516,19.2281,19.2458,141342.7562
2008-12-16 13:10:00,32.75,32.76,32.61,32.65,154907.10133363729,19.2458,19.2517,19.1635,19.187,154907.1013
2008-12-16 13:20:00,32.64,32.68,32.55,32.65,316083.4378205859,19.1811,19.2046,19.1282,19.187,316083.4378
2008-12-16 13:30:00,32.65,32.7,32.56,32.65,199475.6639689958,19.187,19.2164,19.1341,19.187,199475.664
2008-12-16 13:40:00,32.64,32.68,32.6,32.64,95406.36042402827,19.1811,19.2046,19.1576,19.1811,95406.3604
2008-12-16 13:50:00,32.64,32.76,32.62,32.63,113872.10760287243,19.1811,19.2517,19.1694,19.1753,113872.1076
2008-12-16 14:00:00,32.64,32.73,32.59,32.64,82411.9457426194,19.1811,19.234,19.1518,19.1811,82411.9457
2008-12-16 14:10:00,32.64,32.79,32.63,32.75,67137.80918727916,19.1811,19.2693,19.1753,19.2458,67137.8092
2008-12-16 14:20:00,32.75,33.17,32.69,32.96,187165.1658497664,19.2458,19.4926,19.2105,19.3692,187165.1658
2008-12-16 14:30:00,32.97,33.33,32.94,33.28,301265.24564003194,19.3751,19.5866,19.3574,19.5572,301265.2456
2008-12-16 14:40:00,33.25,33.31,32.87,32.93,235609.25567080817,19.5396,19.5749,19.3163,19.3516,235609.2557
2008-12-16 14:50:00,32.93,33.16,32.88,33.05,198677.76131311984,19.3516,19.4867,19.3222,19.4221,198677.7613
2008-12-16 15:00:00,33.07,33.11,32.72,32.93,243930.2405106577,19.4338,19.4573,19.2281,19.3516,243930.2405
2008-12-16 15:10:00,32.93,33.15,32.91,33.03,384817.052319617,19.3516,19.4808,19.3398,19.4103,384817.0523
2008-12-16 15:20:00,33.04,33.29,33.04,33.23,339678.5592157757,19.4162,19.5631,19.4162,19.5279,339678.5592
2008-12-16 15:30:00,33.23,33.26,32.92,33.07,469508.7199361678,19.5279,19.5455,19.3457,19.4338,469508.7199
2008-12-16 15:40:00,33.07,33.08,32.0,32.77,754131.9958965007,19.4338,19.4397,18.805,19.2575,754131.9959
2008-12-16 15:50:00,32.79,33.28,32.78,33.28,800866.294312094,19.2693,19.5572,19.2634,19.5572,800866.2943
2008-12-17 09:30:00,32.83,33.27,32.83,33.0,123104.98119229454,19.2928,19.5514,19.2928,19.3927,123104.9812
2008-12-17 09:40:00,33.04,33.07,32.78,32.91,158668.64242562407,19.4162,19.4338,19.2634,19.3398,158668.6424
2008-12-17 09:50:00,32.91,32.98,32.58,32.76,215091.7588054257,19.3398,19.3809,19.1459,19.2517,215091.7588
2008-12-17 10:00:00,32.76,32.82,32.5,32.54,150575.6297731677,19.2517,19.2869,19.0989,19.1224,150575.6298
2008-12-17 10:10:00,32.56,32.6,32.46,32.56,121737.14806793572,19.1341,19.1576,19.0754,19.1341,121737.1481
2008-12-17 10:20:00,32.56,32.59,32.46,32.51,105323.15057562976,19.1341,19.1518,19.0754,19.1047,105323.1506
2008-12-17 10:30:00,32.52,32.63,32.45,32.58,110908.46916676166,19.1106,19.1753,19.0695,19.1459,110908.4692
2008-12-17 10:40:00,32.58,32.64,32.49,32.52,129488.2024393024,19.1459,19.1811,19.093,19.1106,129488.2024
2008-12-17 10:50:00,32.52,32.64,32.48,32.55,126410.57790949504,19.1106,19.1811,19.0871,19.1282,126410.5779
2008-12-17 11:00:00,32.55,32.61,32.49,32.59,85261.59808503362,19.1282,19.1635,19.093,19.1518,85261.5981
2008-12-17 11:10:00,32.57,32.65,32.51,32.57,158098.71195714123,19.14,19.187,19.1047,19.14,158098.712
2008-12-17 11:20:00,32.57,32.62,32.52,32.56,83323.83449219195,19.14,19.1694,19.1106,19.1341,83323.8345
2008-12-17 11:30:00,32.55,32.69,32.52,32.67,78422.43246323949,19.1282,19.2105,19.1106,19.1988,78422.4325
2008-12-17 11:40:00,32.66,32.8,32.65,32.72,94266.49948706258,19.1929,19.2752,19.187,19.2281,94266.4995
2008-12-17 11:50:00,32.72,32.74,32.64,32.68,138493.10384133135,19.2281,19.2399,19.1811,19.2046,138493.1038
2008-12-17 12:00:00,32.68,32.9,32.62,32.87,110908.46916676166,19.2046,19.3339,19.1694,19.3163,110908.4692
2008-12-17 12:10:00,32.87,32.99,32.87,32.98,125384.70306622592,19.3163,19.3868,19.3163,19.3809,125384.7031
2008-12-17 12:20:00,32.98,33.06,32.92,32.98,118431.55135073522,19.3809,19.428,19.3457,19.3809,118431.5514
2008-12-17 12:30:00,32.97,33.11,32.96,33.07,105779.09495041604,19.3751,19.4573,19.3692,19.4338,105779.095
2008-12-17 12:40:00,33.07,33.13,33.07,33.13,62920.3237205061,19.4338,19.4691,19.4338,19.4691,62920.3237
2008-12-17 12:50:00,33.13,33.25,33.11,33.22,93012.65245640032,19.4691,19.5396,19.4573,19.522,93012.6525
2008-12-17 13:00:00,33.21,33.28,33.18,33.22,100877.6929214636,19.5161,19.5572,19.4985,19.522,100877.6929
2008-12-17 13:10:00,33.21,33.28,33.14,33.17,96546.22136099396,19.5161,19.5572,19.475,19.4926,96546.2214
2008-12-17 13:20:00,33.19,33.28,33.16,33.17,48444.08982104183,19.5043,19.5572,19.4867,19.4926,48444.0898
2008-12-17 13:30:00,33.17,33.25,33.14,33.21,114897.98244614156,19.4926,19.5396,19.475,19.5161,114897.9824
2008-12-17 13:40:00,33.21,33.21,33.07,33.08,124244.84212926024,19.5161,19.5161,19.4338,19.4397,124244.8421
2008-12-17 13:50:00,33.1,33.16,32.98,32.98,217485.4667730537,19.4515,19.4867,19.3809,19.3809,217485.4668
2008-12-17 14:00:00,33.0,33.0,32.81,32.89,156616.89273908583,19.3927,19.3927,19.281,19.3281,156616.8927
2008-12-17 14:10:00,32.89,32.9,32.81,32.83,104981.19229454007,19.3281,19.3339,19.281,19.2928,104981.1923
2008-12-17 14:20:00,32.84,32.85,32.56,32.57,147156.0469622706,19.2987,19.3045,19.1341,19.14,147156.047
2008-12-17 14:30:00,32.59,32.62,32.46,32.59,290208.5945514647,19.1518,19.1694,19.0754,19.1518,290208.5946
2008-12-17 14:40:00,32.57,32.74,32.49,32.72,197081.95600136783,19.14,19.2399,19.093,19.2281,197081.956
2008-12-17 14:50:00,32.72,32.74,32.51,32.53,204605.0381853414,19.2281,19.2399,19.1047,19.1165,204605.0382
2008-12-17 15:00:00,32.54,32.69,32.54,32.64,279721.8739313804,19.1224,19.2105,19.1224,19.1811,279721.8739
2008-12-17 15:10:00,32.64,32.72,32.53,32.63,265473.61221930926,19.1811,19.2281,19.1165,19.1753,265473.6122
2008-12-17 15:20:00,32.63,32.71,32.48,32.59,166305.7107032942,19.1753,19.2223,19.0871,19.1518,166305.7107
2008-12-17 15:30:00,32.59,32.62,32.46,32.51,197765.87256354725,19.1518,19.1694,19.0754,19.1047,197765.8726
2008-12-17 15:40:00,32.52,32.72,32.51,32.68,288498.8031460162,19.1106,19.2281,19.1047,19.2046,288498.8031
2008-12-17 15:50:00,32.68,32.8,32.56,32.56,667730.5368745013,19.2046,19.2752,19.1341,19.1341,667730.5369
2008-12-18 09:30:00,32.66,33.21,32.52,32.88,141456.74227744216,19.1929,19.5161,19.1106,19.3222,141456.7423
2008-12-18 09:40:00,32.88,32.88,32.51,32.63,123674.9116607774,19.3222,19.3222,19.1047,19.1753,123674.9117
2008-12-18 09:50:00,32.61,32.61,32.4,32.46,155932.9761769064,19.1635,19.1635,19.0401,19.0754,155932.9762
2008-12-18 10:00:00,32.46,32.64,32.43,32.55,197081.95600136783,19.0754,19.1811,19.0577,19.1282,197081.956
2008-12-18 10:10:00,32.56,32.6,32.46,32.5,126752.53619058475,19.1341,19.1576,19.0754,19.0989,126752.5362
2008-12-18 10:20:00,32.48,32.5,32.45,32.47,221247.00786504048,19.0871,19.0989,19.0695,19.0812,221247.0079
2008-12-18 10:30:00,32.46,32.67,32.46,32.67,121965.12025532885,19.0754,19.1988,19.0754,19.1988,121965.1203
2008-12-18 10:40:00,32.67,32.72,32.63,32.67,112162.31619742392,19.1988,19.2281,19.1753,19.1988,112162.3162
2008-12-18 10:50:00,32.66,32.67,32.49,32.57,128462.32759603328,19.1929,19.1988,19.093,19.14,128462.3276
2008-12-18 11:00:00,32.57,32.63,32.54,32.57,114897.98244614156,19.14,19.1753,19.1224,19.14,114897.9824
2008-12-18 11:10:00,32.57,32.6,32.49,32.57,93240.62464379346,19.14,19.1576,19.093,19.14,93240.6246
2008-12-18 11:20:00,32.57,32.64,32.49,32.6,89479.08355180667,19.14,19.1811,19.093,19.1576,89479.0836
2008-12-18 11:30:00,32.61,32.64,32.52,32.63,77624.5298073635,19.1635,19.1811,19.1106,19.1753,77624.5298
2008-12-18 11:40:00,32.64,32.66,32.57,32.64,114783.996352445,19.1811,19.1929,19.14,19.1811,114783.9964
2008-12-18 11:50:00,32.64,32.65,32.52,32.58,118887.49572552148,19.1811,19.187,19.1106,19.1459,118887.4957
2008-12-18 12:00:00,32.58,32.64,32.58,32.62,78536.41855693606,19.1459,19.1811,19.1459,19.1694,78536.4186
2008-12-18 12:10:00,32.63,32.68,32.6,32.67,105893.08104411262,19.1753,19.2046,19.1576,19.1988,105893.081
2008-12-18 12:20:00,32.68,32.69,32.61,32.64,119457.42619400434,19.2046,19.2105,19.1635,19.1811,119457.4262
2008-12-18 12:30:00,32.64,32.72,32.64,32.67,73179.07215319731,19.1811,19.2281,19.1811,19.1988,73179.0722
2008-12-18 12:40:00,32.67,32.69,32.59,32.61,134731.5627493446,19.1988,19.2105,19.1518,19.1635,134731.5627
2008-12-18 12:50:00,32.6,32.64,32.57,32.63,128006.38322124702,19.1576,19.1811,19.14,19.1753,128006.3832
2008-12-18 13:00:00,32.63,32.68,32.58,32.61,150461.6436794711,19.1753,19.2046,19.1459,19.1635,150461.6437
2008-12-18 13:10:00,32.61,32.63,32.49,32.55,113758.12150917588,19.1635,19.1753,19.093,19.1282,113758.1215
2008-12-18 13:20:00,32.54,32.55,32.48,32.51,150575.6297731677,19.1224,19.1282,19.0871,19.1047,150575.6298
2008-12-18 13:30:00,32.5,32.51,32.34,32.35,186025.30491280064,19.0989,19.1047,19.0048,19.0107,186025.3049
2008-12-18 13:40:00,32.35,32.38,32.15,32.18,222500.8548957028,19.0107,19.0283,18.8932,18.9108,222500.8549
2008-12-18 13:50:00,32.18,32.29,32.14,32.18,203351.1911546792,18.9108,18.9755,18.8873,18.9108,203351.1912
2008-12-18 14:00:00,32.19,32.26,32.1,32.26,176564.4591359854,18.9167,18.9578,18.8638,18.9578,176564.4591
2008-12-18 14:10:00,32.25,32.3,32.12,32.12,174968.65382423345,18.9519,18.9813,18.8756,18.8756,174968.6538
2008-12-18 14:20:00,32.12,32.15,31.76,31.92,247919.7537900376,18.8756,18.8932,18.664,18.758,247919.7538
2008-12-18 14:30:00,31.92,32.13,31.9,32.13,150575.6297731677,18.758,18.8814,18.7463,18.8814,150575.6298
2008-12-18 14:40:00,32.13,32.24,32.04,32.23,173372.8485124815,18.8814,18.9461,18.8285,18.9402,173372.8485
2008-12-18 14:50:00,32.22,32.35,32.17,32.2,194232.3036589536,18.9343,19.0107,18.9049,18.9226,194232.3037
2008-12-18 15:00:00,32.19,32.19,31.99,32.01,146130.17211900148,18.9167,18.9167,18.7992,18.8109,146130.1721
2008-12-18 15:10:00,32.0,32.03,31.81,31.87,213153.9952125841,18.805,18.8227,18.6934,18.7286,213153.9952
2008-12-18 15:20:00,31.88,31.88,31.58,31.66,240510.65769976063,18.7345,18.7345,18.5582,18.6052,240510.6577
2008-12-18 15:30:00,31.66,32.0,31.64,31.96,235951.21395189787,18.6052,18.805,18.5935,18.7815,235951.214
2008-12-18 15:40:00,31.95,32.02,31.81,31.9,230479.88145446256,18.7757,18.8168,18.6934,18.7463,230479.8815
2008-12-18 15:50:00,31.91,32.14,31.91,32.14,417417.07511683577,18.7521,18.8873,18.7521,18.8873,417417.0751
2008-12-19 09:30:00,32.81,32.81,32.07,32.37,1371024.7349823322,19.281,19.281,18.8462,19.0225,1371024.735
2008-12-19 09:40:00,32.36,32.48,32.3,32.47,424142.2546449333,19.0166,19.0871,18.9813,19.0812,424142.2546
2008-12-19 09:50:00,32.47,32.63,32.44,32.57,134389.60446825487,19.0812,19.1753,19.0636,19.14,134389.6045
2008-12-19 10:00:00,32.58,32.68,32.55,32.68,79220.33511911547,19.1459,19.2046,19.1282,19.2046,79220.3351
2008-12-19 10:10:00,32.68,32.82,32.64,32.82,132793.7991565029,19.2046,19.2869,19.1811,19.2869,132793.7992
2008-12-19 10:20:00,32.83,33.0,32.82,32.95,174170.75116835747,19.2928,19.3927,19.2869,19.3633,174170.7512
2008-12-19 10:30:00,32.95,33.03,32.94,32.96,157528.7814886584,19.3633,19.4103,19.3574,19.3692,157528.7815
2008-12-19 10:40:00,32.94,32.96,32.86,32.88,122307.07853641856,19.3574,19.3692,19.3104,19.3222,122307.0785
2008-12-19 10:50:00,32.88,33.01,32.86,32.98,91530.83323834492,19.3222,19.3986,19.3104,19.3809,91530.8332
2008-12-19 11:00:00,32.99,33.0,32.92,32.95,70671.37809187279,19.3868,19.3927,19.3457,19.3633,70671.3781
2008-12-19 11:10:00,32.96,33.02,32.93,32.99,146244.15821269806,19.3692,19.4044,19.3516,19.3868,146244.1582
2008-12-19 11:20:00,33.0,33.1,32.97,33.01,140886.81180895932,19.3927,19.4515,19.3751,19.3986,140886.8118
2008-12-19 11:30:00,33.01,33.06,32.85,32.87,130742.04946996468,19.3986,19.428,19.3045,19.3163,130742.0495
2008-12-19 11:40:00,32.87,32.91,32.83,32.87,155818.99008320985,19.3163,19.3398,19.2928,19.3163,155818.9901
2008-12-19 11:50:00,32.86,32.92,32.78,32.85,145104.29727573236,19.3104,19.3457,19.2634,19.3045,145104.2973
2008-12-19 12:00:00,32.85,32.88,32.64,32.68,82525.93183631597,19.3045,19.3222,19.1811,19.2046,82525.9318
2008-12-19 12:10:00,32.71,32.79,32.68,32.75,97458.11011056651,19.2223,19.2693,19.2046,19.2458,97458.1101
2008-12-19 12:20:00,32.75,32.81,32.63,32.76,194688.2480337399,19.2458,19.281,19.1753,19.2517,194688.248
2008-12-19 12:30:00,32.76,32.87,32.74,32.85,139404.99259090392,19.2517,19.3163,19.2399,19.3045,139404.9926
2008-12-19 12:40:00,32.86,32.92,32.79,32.91,62806.33762680953,19.3104,19.3457,19.2693,19.3398,62806.3376
2008-12-19 12:50:00,32.91,32.91,32.84,32.88,57562.97731676736,19.3398,19.3398,19.2987,19.3222,57562.9773
2008-12-19 13:00:00,32.87,32.94,32.87,32.93,105323.15057562976,19.3163,19.3574,19.3163,19.3516,105323.1506
2008-12-19 13:10:00,32.94,33.03,32.88,32.97,77054.59933888065,19.3574,19.4103,19.3222,19.3751,77054.5993
2008-12-19 13:20:00,32.97,33.04,32.96,32.97,68391.65621794142,19.3751,19.4162,19.3692,19.3751,68391.6562
2008-12-19 13:30:00,32.96,33.0,32.87,32.96,73065.08605950074,19.3692,19.3927,19.3163,19.3692,73065.0861
2008-12-19 13:40:00,32.96,33.0,32.91,32.95,58474.86606633991,19.3692,19.3927,19.3398,19.3633,58474.8661
2008-12-19 13:50:00,32.94,32.97,32.84,32.96,66225.9204377066,19.3574,19.3751,19.2987,19.3692,66225.9204
2008-12-19 14:00:00,32.95,33.07,32.92,32.93,85831.52855351647,19.3633,19.4338,19.3457,19.3516,85831.5286
2008-12-19 14:10:00,32.93,32.93,32.75,32.75,191952.58178502225,19.3516,19.3516,19.2458,19.2458,191952.5818
2008-12-19 14:20:00,32.75,32.86,32.66,32.82,109996.5804171891,19.2458,19.3104,19.1929,19.2869,109996.5804
2008-12-19 14:30:00,32.83,32.9,32.77,32.86,63718.22637638208,19.2928,19.3339,19.2575,19.3104,63718.2264
2008-12-19 14:40:00,32.86,33.02,32.85,32.99,77852.50199475665,19.3104,19.4044,19.3045,19.3868,77852.502
2008-12-19 14:50:00,32.98,32.98,32.74,32.78,115125.95463353473,19.3809,19.3809,19.2399,19.2634,115125.9546
2008-12-19 15:00:00,32.78,32.83,32.71,32.77,97344.12401686994,19.2634,19.2928,19.2223,19.2575,97344.124
2008-12-19 15:10:00,32.77,32.78,32.66,32.73,97344.12401686994,19.2575,19.2634,19.1929,19.234,97344.124
2008-12-19 15:20:00,32.73,32.91,32.68,32.91,148409.89399293286,19.234,19.3398,19.2046,19.3398,148409.894
2008-12-19 15:30:00,32.9,32.94,32.81,32.87,214635.81443063947,19.3339,19.3574,19.281,19.3163,214635.8144
2008-12-19 15:40:00,32.87,32.94,32.85,32.88,210646.3011512596,19.3163,19.3574,19.3045,19.3222,210646.3012
2008-12-19 15:50:00,32.87,33.0,32.56,33.0,2161062.350393252,19.3163,19.3927,19.1341,19.3927,2161062.3504
2008-12-22 09:30:00,32.91,33.25,32.33,32.82,317337.28485124814,19.3398,19.5396,18.999,19.2869,317337.2849
2008-12-22 09:40:00,32.81,33.0,32.76,33.0,170637.18226376385,19.281,19.3927,19.2517,19.3927,170637.1823
2008-12-22 09:50:00,33.0,33.13,32.95,33.05,197765.87256354725,19.3927,19.4691,19.3633,19.4221,197765.8726
2008-12-22 10:00:00,33.04,33.09,32.93,33.07,121395.189786846,19.4162,19.4456,19.3516,19.4338,121395.1898
2008-12-22 10:10:00,33.08,33.16,33.04,33.07,150689.61586686425,19.4397,19.4867,19.4162,19.4338,150689.6159
2008-12-22 10:20:00,33.07,33.21,33.05,33.16,76370.68277670124,19.4338,19.5161,19.4221,19.4867,76370.6828
2008-12-22 10:30:00,33.16,33.23,33.14,33.17,93924.54120597288,19.4867,19.5279,19.475,19.4926,93924.5412
2008-12-22 10:40:00,33.17,33.2,33.07,33.19,72153.19730992819,19.4926,19.5102,19.4338,19.5043,72153.1973
2008-12-22 10:50:00,33.19,33.2,33.12,33.14,71241.30856035564,19.5043,19.5102,19.4632,19.475,71241.3086
2008-12-22 11:00:00,33.15,33.19,33.08,33.17,65086.059500740914,19.4808,19.5043,19.4397,19.4926,65086.0595
2008-12-22 11:10:00,33.18,33.21,33.14,33.2,91188.87495725522,19.4985,19.5161,19.475,19.5102,91188.875
2008-12-22 11:20:00,33.2,33.2,33.09,33.16,79106.3490254189,19.5102,19.5102,19.4456,19.4867,79106.349
2008-12-22 11:30:00,33.16,33.17,33.01,33.11,200501.5388122649,19.4867,19.4926,19.3986,19.4573,200501.5388
2008-12-22 11:40:00,33.1,33.21,33.08,33.17,163000.1139860937,19.4515,19.5161,19.4397,19.4926,163000.114
2008-12-22 11:50:00,33.17,33.31,33.15,33.29,124586.80041034994,19.4926,19.5749,19.4808,19.5631,124586.8004
2008-12-22 12:00:00,33.29,33.29,33.14,33.14,120141.34275618376,19.5631,19.5631,19.475,19.475,120141.3428
2008-12-22 12:10:00,33.15,33.46,33.15,33.45,118887.49572552148,19.4808,19.663,19.4808,19.6571,118887.4957
2008-12-22 12:20:00,33.46,33.46,33.24,33.27,90618.94448877237,19.663,19.663,19.5337,19.5514,90618.9445
2008-12-22 12:30:00,33.28,33.37,33.22,33.26,68733.61449903111,19.5572,19.6101,19.522,19.5455,68733.6145
2008-12-22 12:40:00,33.24,33.41,33.22,33.32,114214.06588396216,19.5337,19.6336,19.522,19.5807,114214.0659
2008-12-22 12:50:00,33.33,33.38,33.25,33.25,76142.7105893081,19.5866,19.616,19.5396,19.5396,76142.7106
2008-12-22 13:00:00,33.25,33.33,33.16,33.2,96318.24917360082,19.5396,19.5866,19.4867,19.5102,96318.2492
2008-12-22 13:10:00,33.19,33.31,33.13,33.28,95520.34651772484,19.5043,19.5749,19.4691,19.5572,95520.3465
2008-12-22 13:20:00,33.28,33.43,33.28,33.39,81500.05699304685,19.5572,19.6454,19.5572,19.6219,81500.057
2008-12-22 13:30:00,33.38,33.39,33.23,33.28,72951.09996580417,19.616,19.6219,19.5279,19.5572,72951.1
2008-12-22 13:40:00,33.3,33.32,33.1,33.13,91758.80542573806,19.569,19.5807,19.4515,19.4691,91758.8054
2008-12-22 13:50:00,33.14,33.23,33.07,33.2,101675.59557733955,19.475,19.5279,19.4338,19.5102,101675.5956
2008-12-22 14:00:00,33.2,33.36,33.17,33.36,152285.4211786162,19.5102,19.6042,19.4926,19.6042,152285.4212
2008-12-22 14:10:00,33.37,33.38,33.08,33.14,127664.4249401573,19.6101,19.616,19.4397,19.475,127664.4249
2008-12-22 14:20:00,33.13,33.16,32.83,32.99,175766.55648010943,19.4691,19.4867,19.2928,19.3868,175766.5565
2008-12-22 14:30:00,32.99,33.07,32.96,33.06,99851.81807819448,19.3868,19.4338,19.3692,19.428,99851.8181
2008-12-22 14:40:00,33.07,33.14,33.0,33.13,104297.27573236063,19.4338,19.475,19.3927,19.4691,104297.2757
2008-12-22 14:50:00,33.11,33.14,32.86,32.86,121737.14806793572,19.4573,19.475,19.3104,19.3104,121737.1481
2008-12-22 15:00:00,32.85,32.94,32.74,32.85,127664.4249401573,19.3045,19.3574,19.2399,19.3045,127664.4249
2008-12-22 15:10:00,32.85,32.89,32.77,32.84,126410.57790949504,19.3045,19.3281,19.2575,19.2987,126410.5779
2008-12-22 15:20:00,32.83,32.91,32.67,32.73,112846.23275960331,19.2928,19.3398,19.1988,19.234,112846.2328
2008-12-22 15:30:00,32.72,32.95,32.72,32.95,121395.189786846,19.2281,19.3633,19.2281,19.3633,121395.1898
2008-12-22 15:40:00,32.94,33.07,32.92,32.94,208936.50974581105,19.3574,19.4338,19.3457,19.3574,208936.5097
2008-12-22 15:50:00,32.95,33.22,32.94,33.15,335347.08765530604,19.3633,19.522,19.3574,19.4808,335347.0877
2008-12-23 09:30:00,33.47,34.55,33.35,33.88,200615.52490596147,19.6689,20.3036,19.5984,19.9098,200615.5249
2008-12-23 09:40:00,33.88,33.96,33.78,33.84,136783.31243588284,19.9098,19.9568,19.8511,19.8863,136783.3124
2008-12-23 09:50:00,33.83,34.0,33.83,34.0,161290.32258064515,19.8804,19.9803,19.8804,19.9803,161290.3226
2008-12-23 10:00:00,34.0,34.25,33.95,34.16,244842.12926023023,19.9803,20.1273,19.951,20.0744,244842.1293
2008-12-23 10:10:00,34.16,34.21,33.94,33.94,173144.87632508835,20.0744,20.1038,19.9451,19.9451,173144.8763
2008-12-23 10:20:00,33.94,33.95,33.78,33.85,191610.62350393253,19.9451,19.951,19.8511,19.8922,191610.6235
2008-12-23 10:30:00,33.85,33.99,33.82,33.87,81956.00136783313,19.8922,19.9745,19.8746,19.904,81956.0014
2008-12-23 10:40:00,33.89,33.89,33.75,33.78,72495.1555910179,19.9157,19.9157,19.8334,19.8511,72495.1556
2008-12-23 10:50:00,33.78,33.78,33.65,33.68,69303.54496751397,19.8511,19.8511,19.7747,19.7923,69303.545
2008-12-23 11:00:00,33.69,33.78,33.65,33.68,60070.67137809187,19.7982,19.8511,19.7747,19.7923,60070.6714
2008-12-23 11:10:00,33.66,33.69,33.5,33.52,53459.47794369087,19.7805,19.7982,19.6865,19.6983,53459.4779
2008-12-23 11:20:00,33.51,33.55,33.43,33.44,46962.27060298644,19.6924,19.7159,19.6454,19.6513,46962.2706
2008-12-23 11:30:00,33.45,33.6,33.45,33.58,55967.17200501539,19.6571,19.7453,19.6571,19.7335,55967.172
2008-12-23 11:40:00,33.6,33.64,33.52,33.58,64060.184657471786,19.7453,19.7688,19.6983,19.7335,64060.1847
2008-12-23 11:50:00,33.58,33.59,33.32,33.34,49697.93685170409,19.7335,19.7394,19.5807,19.5925,49697.9369
2008-12-23 12:00:00,33.34,33.36,33.22,33.3,56765.07466089137,19.5925,19.6042,19.522,19.569,56765.0747
2008-12-23 12:10:00,33.3,33.33,33.21,33.29,52319.61700672518,19.569,19.5866,19.5161,19.5631,52319.617
2008-12-23 12:20:00,33.29,33.32,33.2,33.3,65997.94825031346,19.5631,19.5807,19.5102,19.569,65997.9483
2008-12-23 12:30:00,33.29,33.3,33.11,33.14,77282.5715262738,19.5631,19.569,19.4573,19.475,77282.5715
2008-12-23 12:40:00,33.14,33.2,33.09,33.19,86059.50074090961,19.475,19.5102,19.4456,19.5043,86059.5007
2008-12-23 12:50:00,33.18,33.29,33.17,33.21,61096.54622136099,19.4985,19.5631,19.4926,19.5161,61096.5462
2008-12-23 13:00:00,33.21,33.21,33.11,33.21,50609.82560127664,19.5161,19.5161,19.4573,19.5161,50609.8256
2008-12-23 13:10:00,33.21,33.23,33.16,33.16,35791.63342072268,19.5161,19.5279,19.4867,19.4867,35791.6334
2008-12-23 13:20:00,33.16,33.22,33.14,33.17,67707.739655762,19.4867,19.522,19.475,19.4926,67707.7397
2008-12-23 13:30:00,33.17,33.18,33.05,33.08,73521.03043428702,19.4926,19.4985,19.4221,19.4397,73521.0304
2008-12-23 13:40:00,33.09,33.17,33.08,33.1,55511.22763022912,19.4456,19.4926,19.4397,19.4515,55511.2276
2008-12-23 13:50:00,33.12,33.29,33.1,33.26,72039.21121623162,19.4632,19.5631,19.4515,19.5455,72039.2112
2008-12-23 14:00:00,33.26,33.27,33.19,33.21,55283.25544283597,19.5455,19.5514,19.5043,19.5161,55283.2554
2008-12-23 14:10:00,33.2,33.35,33.19,33.31,84121.73714806794,19.5102,19.5984,19.5043,19.5749,84121.7371
2008-12-23 14:20:00,33.3,33.31,33.21,33.23,51635.70044454576,19.569,19.5749,19.5161,19.5279,51635.7004
2008-12-23 14:30:00,33.25,33.29,33.07,33.12,92214.74980052434,19.5396,19.5631,19.4338,19.4632,92214.7498
2008-12-23 14:40:00,33.12,33.14,32.91,33.03,106349.02541889888,19.4632,19.475,19.3398,19.4103,106349.0254
2008-12-23 14:50:00,33.03,33.13,32.99,33.1,105437.13666932634,19.4103,19.4691,19.3868,19.4515,105437.1367
2008-12-23 15:00:00,33.09,33.18,33.0,33.07,97914.05448535278,19.4456,19.4985,19.3927,19.4338,97914.0545
2008-12-23 15:10:00,33.08,33.36,33.08,33.2,135871.42368631027,19.4397,19.6042,19.4397,19.5102,135871.4237
2008-12-23 15:20:00,33.19,33.31,33.16,33.27,128120.36931494356,19.5043,19.5749,19.4867,19.5514,128120.3693
2008-12-23 15:30:00,33.27,33.32,33.17,33.18,115809.87119571412,19.5514,19.5807,19.4926,19.4985,115809.8712
2008-12-23 15:40:00,33.18,33.19,33.1,33.19,112504.27447851362,19.4985,19.5043,19.4515,19.5043,112504.2745
2008-12-23 15:50:00,33.19,33.27,33.08,33.14,292488.31642539613,19.5043,19.5514,19.4397,19.475,292488.3164
2008-12-24 09:30:00,33.82,34.21,33.04,33.3,74204.94699646643,19.8746,20.1038,19.4162,19.569,74204.947
2008-12-24 09:40:00,33.28,33.34,33.23,33.3,35449.675139632964,19.5572,19.5925,19.5279,19.569,35449.6751
2008-12-24 09:50:00,33.31,33.4,33.28,33.37,52319.61700672518,19.5749,19.6278,19.5572,19.6101,52319.617
2008-12-24 10:00:00,33.36,33.49,33.35,33.44,60868.57403396786,19.6042,19.6806,19.5984,19.6513,60868.574
2008-12-24 10:10:00,33.44,33.52,33.43,33.44,49925.909039097234,19.6513,19.6983,19.6454,19.6513,49925.909
2008-12-24 10:20:00,33.43,33.56,33.43,33.45,48900.034195828106,19.6454,19.7218,19.6454,19.6571,48900.0342
2008-12-24 10:30:00,33.45,33.57,33.43,33.45,57676.963410463926,19.6571,19.7277,19.6454,19.6571,57676.9634
2008-12-24 10:40:00,33.45,33.53,33.44,33.53,40009.11888749572,19.6571,19.7042,19.6513,19.7042,40009.1189
2008-12-24 10:50:00,33.53,33.65,33.53,33.58,47760.17325886242,19.7042,19.7747,19.7042,19.7335,47760.1733
2008-12-24 11:00:00,33.58,33.61,33.52,33.53,37843.38310726092,19.7335,19.7512,19.6983,19.7042,37843.3831
2008-12-24 11:10:00,33.53,33.61,33.53,33.59,22797.218739313805,19.7042,19.7512,19.7042,19.7394,22797.2187
2008-12-24 11:20:00,33.59,33.6,33.48,33.48,36133.59170181238,19.7394,19.7453,19.6748,19.6748,36133.5917
2008-12-24 11:30:00,33.48,33.57,33.46,33.56,30092.32873589422,19.6748,19.7277,19.663,19.7218,30092.3287
2008-12-24 11:40:00,33.56,33.61,33.54,33.59,31118.203579163343,19.7218,19.7512,19.71,19.7394,31118.2036
2008-12-24 11:50:00,33.59,33.62,33.56,33.61,31916.10623503933,19.7394,19.757,19.7218,19.7512,31916.1062
2008-12-24 12:00:00,33.61,33.61,33.54,33.54,32827.99498461188,19.7512,19.7512,19.71,19.71,32827.995
2008-12-24 12:10:00,33.54,33.55,33.5,33.5,36475.549982902085,19.71,19.7159,19.6865,19.6865,36475.55
2008-12-24 12:20:00,33.5,33.52,33.45,33.45,47760.17325886242,19.6865,19.6983,19.6571,19.6571,47760.1733
2008-12-24 12:30:00,33.44,33.46,33.38,33.4,75458.7940271287,19.6513,19.663,19.616,19.6278,75458.794
2008-12-24 12:40:00,33.42,33.45,33.4,33.44,48558.0759147384,19.6395,19.6571,19.6278,19.6513,48558.0759
2008-12-24 12:50:00,33.45,33.51,33.39,33.49,165507.80804741822,19.6571,19.6924,19.6219,19.6806,165507.808
2008-12-26 09:30:00,32.93,34.01,32.93,33.57,47418.21497777271,19.3516,19.9862,19.3516,19.7277,47418.215
2008-12-26 09:40:00,33.6,33.68,33.57,33.59,36589.536076598655,19.7453,19.7923,19.7277,19.7394,36589.5361
2008-12-26 09:50:00,33.6,33.6,33.52,33.54,21087.427333865267,19.7453,19.7453,19.6983,19.71,21087.4273
2008-12-26 10:00:00,33.54,33.58,33.53,33.53,20061.552490596147,19.71,19.7335,19.7042,19.7042,20061.5525
2008-12-26 10:10:00,33.52,33.62,33.52,33.62,27926.59295565941,19.6983,19.757,19.6983,19.757,27926.593
2008-12-26 10:20:00,33.63,33.71,33.61,33.7,28040.57904935598,19.7629,19.8099,19.7512,19.8041,28040.579
2008-12-26 10:30:00,33.7,33.73,33.67,33.68,34081.84201527414,19.8041,19.8217,19.7864,19.7923,34081.842
2008-12-26 10:40:00,33.69,33.69,33.65,33.66,12196.512025532886,19.7982,19.7982,19.7747,19.7805,12196.512
2008-12-26 10:50:00,33.66,33.71,33.65,33.68,20859.45514647213,19.7805,19.8099,19.7747,19.7923,20859.4551
2008-12-26 11:00:00,33.68,33.68,33.59,33.61,32486.03670352217,19.7923,19.7923,19.7394,19.7512,32486.0367
2008-12-26 11:10:00,33.61,33.61,33.51,33.51,10486.72062008435,19.7512,19.7512,19.6924,19.6924,10486.7206
2008-12-26 11:20:00,33.51,33.51,33.41,33.41,14590.219993160834,19.6924,19.6924,19.6336,19.6336,14590.22
2008-12-26 11:30:00,33.42,33.45,33.39,33.45,24734.98233215548,19.6395,19.6571,19.6219,19.6571,24734.9823
2008-12-26 11:40:00,33.46,33.46,33.43,33.43,14590.219993160834,19.663,19.663,19.6454,19.6454,14590.22
2008-12-26 11:50:00,33.43,33.44,33.4,33.4,15502.108742733386,19.6454,19.6513,19.6278,19.6278,15502.1087
2008-12-26 12:00:00,33.41,33.48,33.4,33.47,15046.16436794711,19.6336,19.6748,19.6278,19.6689,15046.1644
2008-12-26 12:10:00,33.45,33.47,33.43,33.44,21885.32998974125,19.6571,19.6689,19.6454,19.6513,21885.33
2008-12-26 12:20:00,33.43,33.43,33.35,33.35,27926.59295565941,19.6454,19.6454,19.5984,19.5984,27926.593
2008-12-26 12:30:00,33.35,33.37,33.34,33.36,27356.662487176563,19.5984,19.6101,19.5925,19.6042,27356.6625
2008-12-26 12:40:00,33.36,33.36,33.28,33.3,30434.28701698393,19.6042,19.6042,19.5572,19.569,30434.287
2008-12-26 12:50:00,33.3,33.33,33.27,33.29,45480.45138493104,19.569,19.5866,19.5514,19.5631,45480.4514
2008-12-26 13:00:00,33.28,33.28,33.25,33.28,23481.135301493217,19.5572,19.5572,19.5396,19.5572,23481.1353
2008-12-26 13:10:00,33.28,33.3,33.28,33.28,13336.372962498575,19.5572,19.569,19.5572,19.5572,13336.373
2008-12-26 13:20:00,33.28,33.28,33.25,33.26,15844.067023823094,19.5572,19.5572,19.5396,19.5455,15844.067
2008-12-26 13:30:00,33.27,33.34,33.27,33.33,20403.51077168585,19.5514,19.5925,19.5514,19.5866,20403.5108
2008-12-26 13:40:00,33.33,33.36,33.32,33.35,24279.0379573692,19.5866,19.6042,19.5807,19.5984,24279.038
2008-12-26 13:50:00,33.35,33.43,33.34,33.41,53345.4918499943,19.5984,19.6454,19.5925,19.6336,53345.4918
2008-12-26 14:00:00,33.4,33.45,33.39,33.39,28040.57904935598,19.6278,19.6571,19.6219,19.6219,28040.579
2008-12-26 14:10:00,33.39,33.42,33.39,33.41,12424.484212926023,19.6219,19.6395,19.6219,19.6336,12424.4842
2008-12-26 14:20:00,33.41,33.45,33.4,33.4,27926.59295565941,19.6336,19.6571,19.6278,19.6278,27926.593
2008-12-26 14:30:00,33.4,33.5,33.4,33.47,46734.2984155933,19.6278,19.6865,19.6278,19.6689,46734.2984
2008-12-26 14:40:00,33.47,33.52,33.46,33.48,28496.52342414225,19.6689,19.6983,19.663,19.6748,28496.5234
2008-12-26 14:50:00,33.48,33.5,33.43,33.49,28268.55123674912,19.6748,19.6865,19.6454,19.6806,28268.5512
2008-12-26 15:00:00,33.5,33.5,33.46,33.49,19149.6637410236,19.6865,19.6865,19.663,19.6806,19149.6637
2008-12-26 15:10:00,33.5,33.53,33.48,33.5,45252.4791975379,19.6865,19.7042,19.6748,19.6865,45252.4792
2008-12-26 15:20:00,33.5,33.55,33.5,33.51,38299.32748204719,19.6865,19.7159,19.6865,19.6924,38299.3275
2008-12-26 15:30:00,33.52,33.54,33.48,33.5,50381.85341388351,19.6983,19.71,19.6748,19.6865,50381.8534
2008-12-26 15:40:00,33.5,33.52,33.48,33.51,38413.31357574376,19.6865,19.6983,19.6748,19.6924,38413.3136
2008-12-26 15:50:00,33.5,33.51,33.43,33.47,83323.83449219195,19.6865,19.6924,19.6454,19.6689,83323.8345
2008-12-29 09:30:00,33.62,33.62,33.35,33.4,44910.52091644819,19.757,19.757,19.5984,19.6278,44910.5209
2008-12-29 09:40:00,33.39,33.43,33.38,33.43,32486.03670352217,19.6219,19.6454,19.616,19.6454,32486.0367
2008-12-29 09:50:00,33.43,33.47,33.38,33.42,29522.398267411376,19.6454,19.6689,19.616,19.6395,29522.3983
2008-12-29 10:00:00,33.42,33.42,33.29,33.32,39211.21623161974,19.6395,19.6395,19.5631,19.5807,39211.2162
2008-12-29 10:10:00,33.33,33.33,33.13,33.14,61894.44887723698,19.5866,19.5866,19.4691,19.475,61894.4489
2008-12-29 10:20:00,33.13,33.14,33.06,33.1,61324.518408754135,19.4691,19.475,19.428,19.4515,61324.5184
2008-12-29 10:30:00,33.08,33.21,33.07,33.13,60526.61575287815,19.4397,19.5161,19.4338,19.4691,60526.6158
2008-12-29 10:40:00,33.13,33.19,32.98,33.07,60640.60184657472,19.4691,19.5043,19.3809,19.4338,60640.6018
2008-12-29 10:50:00,33.06,33.13,33.05,33.08,41832.89638664083,19.428,19.4691,19.4221,19.4397,41832.8964
2008-12-29 11:00:00,33.07,33.14,33.02,33.05,61780.46278354041,19.4338,19.475,19.4044,19.4221,61780.4628
2008-12-29 11:10:00,33.05,33.12,33.04,33.09,28268.55123674912,19.4221,19.4632,19.4162,19.4456,28268.5512
2008-12-29 11:20:00,33.12,33.18,33.12,33.14,36703.522170295226,19.4632,19.4985,19.4632,19.475,36703.5222
2008-12-29 11:30:00,33.14,33.22,33.14,33.21,43314.71560469623,19.475,19.522,19.475,19.5161,43314.7156
2008-12-29 11:40:00,33.21,33.25,33.2,33.23,28382.537330445684,19.5161,19.5396,19.5102,19.5279,28382.5373
2008-12-29 11:50:00,33.21,33.24,33.19,33.23,32144.078422432463,19.5161,19.5337,19.5043,19.5279,32144.0784
2008-12-29 12:00:00,33.24,33.3,33.23,33.23,40123.10498119229,19.5337,19.569,19.5279,19.5279,40123.105
2008-12-29 12:10:00,33.22,33.28,33.22,33.23,31460.16186025305,19.522,19.5572,19.522,19.5279,31460.1619
2008-12-29 12:20:00,33.22,33.26,33.17,33.21,40807.02154337171,19.522,19.5455,19.4926,19.5161,40807.0215
2008-12-29 12:30:00,33.21,33.27,33.19,33.26,43998.63216687564,19.5161,19.5514,19.5043,19.5455,43998.6322
2008-12-29 12:40:00,33.26,33.27,33.21,33.26,31688.13404764619,19.5455,19.5514,19.5161,19.5455,31688.134
2008-12-29 12:50:00,33.26,33.28,33.09,33.09,40351.07716858544,19.5455,19.5572,19.4456,19.4456,40351.0772
2008-12-29 13:00:00,33.09,33.11,32.99,33.02,88567.19480223412,19.4456,19.4573,19.3868,19.4044,88567.1948
2008-12-29 13:10:00,33.03,33.11,33.02,33.07,38413.31357574376,19.4103,19.4573,19.4044,19.4338,38413.3136
2008-12-29 13:20:00,33.07,33.1,33.04,33.1,42630.79904251681,19.4338,19.4515,19.4162,19.4515,42630.799
2008-12-29 13:30:00,33.1,33.18,33.09,33.18,35677.647327026105,19.4515,19.4985,19.4456,19.4985,35677.6473
2008-12-29 13:40:00,33.17,33.26,33.17,33.26,41148.97982446141,19.4926,19.5455,19.4926,19.5455,41148.9798
2008-12-29 13:50:00,33.26,33.28,33.21,33.22,57221.01903567765,19.5455,19.5572,19.5161,19.522,57221.019
2008-12-29 14:00:00,33.22,33.24,33.11,33.17,38983.2440442266,19.522,19.5337,19.4573,19.4926,38983.244
2008-12-29 14:10:00,33.17,33.18,33.06,33.14,41034.99373076485,19.4926,19.4985,19.428,19.475,41034.9937
2008-12-29 14:20:00,33.14,33.23,33.13,33.2,45024.50701014476,19.475,19.5279,19.4691,19.5102,45024.507
2008-12-29 14:30:00,33.21,33.22,33.14,33.14,64060.184657471786,19.5161,19.522,19.475,19.475,64060.1847
2008-12-29 14:40:00,33.14,33.21,33.13,33.13,44682.54872905506,19.475,19.5161,19.4691,19.4691,44682.5487
2008-12-29 14:50:00,33.13,33.26,33.11,33.22,41490.938105551126,19.4691,19.5455,19.4573,19.522,41490.9381
2008-12-29 15:00:00,33.22,33.38,33.21,33.31,63718.22637638208,19.522,19.616,19.5161,19.5749,63718.2264
2008-12-29 15:10:00,33.3,33.34,33.19,33.21,108514.7611991337,19.569,19.5925,19.5043,19.5161,108514.7612
2008-12-29 15:20:00,33.22,33.3,33.22,33.24,75686.76621452183,19.522,19.569,19.522,19.5337,75686.7662
2008-12-29 15:30:00,33.24,33.34,33.16,33.22,120825.25931836315,19.5337,19.5925,19.4867,19.522,120825.2593
2008-12-29 15:40:00,33.23,33.41,33.23,33.33,111934.34401003078,19.5279,19.6336,19.5279,19.5866,111934.344
2008-12-29 15:50:00,33.34,33.43,33.26,33.43,183631.5969451727,19.5925,19.6454,19.5455,19.6454,183631.5969
2008-12-30 09:30:00,33.89,34.0,33.32,33.63,70101.44762338995,19.9157,19.9803,19.5807,19.7629,70101.4476
2008-12-30 09:40:00,33.64,33.87,33.64,33.78,49811.92294540066,19.7688,19.904,19.7688,19.8511,49811.9229
2008-12-30 09:50:00,33.77,33.79,33.68,33.71,57676.963410463926,19.8452,19.8569,19.7923,19.8099,57676.9634
2008-12-30 10:00:00,33.71,33.74,33.58,33.72,63718.22637638208,19.8099,19.8276,19.7335,19.8158,63718.2264
2008-12-30 10:10:00,33.71,33.73,33.61,33.71,40921.00763706828,19.8099,19.8217,19.7512,19.8099,40921.0076
2008-12-30 10:20:00,33.73,33.82,33.69,33.81,64402.1429385615,19.8217,19.8746,19.7982,19.8687,64402.1429
2008-12-30 10:30:00,33.82,34.09,33.8,34.06,144420.38071355294,19.8746,20.0332,19.8628,20.0156,144420.3807
2008-12-30 10:40:00,34.06,34.08,34.02,34.04,65883.9621566169,20.0156,20.0274,19.9921,20.0039,65883.9622
2008-12-30 10:50:00,34.04,34.07,34.03,34.04,33397.92545309472,20.0039,20.0215,19.998,20.0039,33397.9255
2008-12-30 11:00:00,34.04,34.19,34.03,34.07,79106.3490254189,20.0039,20.092,19.998,20.0215,79106.349
2008-12-30 11:10:00,34.06,34.06,33.9,33.94,37387.43873247464,20.0156,20.0156,19.9216,19.9451,37387.4387
2008-12-30 11:20:00,33.95,34.08,33.93,34.07,32714.00889091531,19.951,20.0274,19.9392,20.0215,32714.0089
2008-12-30 11:30:00,34.07,34.16,34.05,34.14,70785.36418556936,20.0215,20.0744,20.0097,20.0626,70785.3642
2008-12-30 11:40:00,34.14,34.41,34.14,34.36,118317.56525703864,20.0626,20.2213,20.0626,20.1919,118317.5653
2008-12-30 11:50:00,34.36,34.41,34.31,34.37,39553.17451270945,20.1919,20.2213,20.1625,20.1978,39553.1745
2008-12-30 12:00:00,34.37,34.43,34.25,34.25,39667.16060640602,20.1978,20.233,20.1273,20.1273,39667.1606
2008-12-30 12:10:00,34.26,34.31,34.25,34.28,53687.450131084006,20.1331,20.1625,20.1273,20.1449,53687.4501
2008-12-30 12:20:00,34.28,34.28,34.17,34.17,61210.53231505757,20.1449,20.1449,20.0803,20.0803,61210.5323
2008-12-30 12:30:00,34.17,34.22,34.07,34.08,71697.2529351419,20.0803,20.1096,20.0215,20.0274,71697.2529
2008-12-30 12:40:00,34.08,34.1,33.97,34.01,117063.71822637638,20.0274,20.0391,19.9627,19.9862,117063.7182
2008-12-30 12:50:00,34.02,34.08,34.01,34.08,56537.10247349824,19.9921,20.0274,19.9862,20.0274,56537.1025
2008-12-30 13:00:00,34.07,34.1,33.96,34.0,36361.56388920552,20.0215,20.0391,19.9568,19.9803,36361.5639
2008-12-30 13:10:00,34.01,34.02,33.95,33.98,29636.384361107943,19.9862,19.9921,19.951,19.9686,29636.3844
2008-12-30 13:20:00,33.99,34.0,33.94,33.97,52889.547475208026,19.9745,19.9803,19.9451,19.9627,52889.5475
2008-12-30 13:30:00,33.96,33.97,33.9,33.92,29750.37045480452,19.9568,19.9627,19.9216,19.9333,29750.3705
2008-12-30 13:40:00,33.93,34.07,33.9,34.07,83209.84839849538,19.9392,20.0215,19.9216,20.0215,83209.8484
2008-12-30 13:50:00,34.07,34.09,33.97,33.97,55739.19981762225,20.0215,20.0332,19.9627,19.9627,55739.1998
2008-12-30 14:00:00,33.97,33.99,33.87,33.93,80246.20996238459,19.9627,19.9745,19.904,19.9392,80246.21
2008-12-30 14:10:00,33.93,33.96,33.86,33.95,97230.13792317336,19.9392,19.9568,19.8981,19.951,97230.1379
2008-12-30 14:20:00,33.95,34.08,33.93,34.07,72723.12777841103,19.951,20.0274,19.9392,20.0215,72723.1278
2008-12-30 14:30:00,34.06,34.1,34.02,34.03,57221.01903567765,20.0156,20.0391,19.9921,19.998,57221.019
2008-12-30 14:40:00,34.03,34.08,33.96,34.0,47988.14544625556,19.998,20.0274,19.9568,19.9803,47988.1454
2008-12-30 14:50:00,34.0,34.03,33.91,34.0,74774.87746494928,19.9803,19.998,19.9275,19.9803,74774.8775
2008-12-30 15:00:00,34.0,34.06,33.96,33.97,63604.24028268551,19.9803,20.0156,19.9568,19.9627,63604.2403
2008-12-30 15:10:00,33.99,34.07,33.94,34.05,84463.69542915764,19.9745,20.0215,19.9451,20.0097,84463.6954
2008-12-30 15:20:00,34.04,34.07,33.96,34.05,85147.61199133706,20.0039,20.0215,19.9568,20.0097,85147.612
2008-12-30 15:30:00,34.05,34.12,34.05,34.1,73407.04434059045,20.0097,20.0509,20.0097,20.0391,73407.0443
2008-12-30 15:40:00,34.1,34.18,34.07,34.11,120597.28713097004,20.0391,20.0861,20.0215,20.045,120597.2871
2008-12-30 15:50:00,34.12,34.34,34.12,34.31,361791.86139291007,20.0509,20.1802,20.0509,20.1625,361791.8614
2008-12-31 09:30:00,33.91,34.38,33.58,34.2,112390.28838481706,19.9275,20.2037,19.7335,20.0979,112390.2884
2008-12-31 09:40:00,34.19,34.33,34.15,34.33,61666.47668984384,20.092,20.1743,20.0685,20.1743,61666.4767
2008-12-31 09:50:00,34.32,34.43,34.25,34.4,53003.5335689046,20.1684,20.233,20.1273,20.2154,53003.5336
2008-12-31 10:00:00,34.43,34.52,34.42,34.45,42858.77122990995,20.233,20.2859,20.2272,20.2448,42858.7712
2008-12-31 10:10:00,34.44,34.46,34.43,34.43,19947.56639689958,20.2389,20.2507,20.233,20.233,19947.5664
2008-12-31 10:20:00,34.43,34.45,34.42,34.43,18351.761085147613,20.233,20.2448,20.2272,20.233,18351.7611
2008-12-31 10:30:00,34.44,34.44,34.34,34.35,45252.4791975379,20.2389,20.2389,20.1802,20.186,45252.4792
2008-12-31 10:40:00,34.36,34.42,34.33,34.38,36019.60560811581,20.1919,20.2272,20.1743,20.2037,36019.6056
2008-12-31 10:50:00,34.38,34.47,34.38,34.43,20973.4412401687,20.2037,20.2565,20.2037,20.233,20973.4412
2008-12-31 11:00:00,34.44,34.46,34.4,34.43,49811.92294540066,20.2389,20.2507,20.2154,20.233,49811.9229
2008-12-31 11:10:00,34.43,34.45,34.41,34.43,27926.59295565941,20.233,20.2448,20.2213,20.233,27926.593
2008-12-31 11:20:00,34.43,34.49,34.43,34.48,42858.77122990995,20.233,20.2683,20.233,20.2624,42858.7712
2008-12-31 11:30:00,34.48,34.56,34.47,34.52,56651.088567194805,20.2624,20.3094,20.2565,20.2859,56651.0886
2008-12-31 11:40:00,34.51,34.55,34.46,34.49,53687.450131084006,20.2801,20.3036,20.2507,20.2683,53687.4501
2008-12-31 11:50:00,34.49,34.53,34.4,34.42,43428.7016983928,20.2683,20.2918,20.2154,20.2272,43428.7017
2008-12-31 12:00:00,34.42,34.48,34.41,34.45,34765.758577453555,20.2272,20.2624,20.2213,20.2448,34765.7586
2008-12-31 12:10:00,34.45,34.45,34.39,34.41,27128.690299783422,20.2448,20.2448,20.2095,20.2213,27128.6903
2008-12-31 12:20:00,34.41,34.44,34.37,34.43,28496.52342414225,20.2213,20.2389,20.1978,20.233,28496.5234
2008-12-31 12:30:00,34.44,34.46,34.42,34.43,32030.092328735893,20.2389,20.2507,20.2272,20.233,32030.0923
2008-12-31 12:40:00,34.43,34.51,34.42,34.49,33853.869827881,20.233,20.2801,20.2272,20.2683,33853.8698
2008-12-31 12:50:00,34.49,34.5,34.35,34.35,72267.18340362476,20.2683,20.2742,20.186,20.186,72267.1834
2008-12-31 13:00:00,34.35,34.41,34.3,34.36,76370.68277670124,20.186,20.2213,20.1566,20.1919,76370.6828
2008-12-31 13:10:00,34.36,34.39,34.34,34.38,38185.34138835062,20.1919,20.2095,20.1802,20.2037,38185.3414
2008-12-31 13:20:00,34.38,34.39,34.29,34.31,23937.079676279493,20.2037,20.2095,20.1508,20.1625,23937.0797
2008-12-31 13:30:00,34.31,34.36,34.29,34.36,35677.647327026105,20.1625,20.1919,20.1508,20.1919,35677.6473
2008-12-31 13:40:00,34.36,34.39,34.34,34.35,29180.439986321668,20.1919,20.2095,20.1802,20.186,29180.44
2008-12-31 13:50:00,34.34,34.43,34.29,34.42,37159.4665450815,20.1802,20.233,20.1508,20.2272,37159.4665
2008-12-31 14:00:00,34.42,34.61,34.41,34.48,73976.97480907329,20.2272,20.3388,20.2213,20.2624,73976.9748
2008-12-31 14:10:00,34.49,34.5,34.43,34.44,28838.481705231963,20.2683,20.2742,20.233,20.2389,28838.4817
2008-12-31 14:20:00,34.44,34.47,34.42,34.46,44226.60435426878,20.2389,20.2565,20.2272,20.2507,44226.6044
2008-12-31 14:30:00,34.46,34.55,34.39,34.44,61210.53231505757,20.2507,20.3036,20.2095,20.2389,61210.5323
2008-12-31 14:40:00,34.45,34.5,34.39,34.46,45024.50701014476,20.2448,20.2742,20.2095,20.2507,45024.507
2008-12-31 14:50:00,34.45,34.51,34.44,34.51,43428.7016983928,20.2448,20.2801,20.2389,20.2801,43428.7017
2008-12-31 15:00:00,34.52,34.57,34.45,34.47,75458.7940271287,20.2859,20.3153,20.2448,20.2565,75458.794
2008-12-31 15:10:00,34.46,34.49,34.4,34.41,64744.1012196512,20.2507,20.2683,20.2154,20.2213,64744.1012
2008-12-31 15:20:00,34.41,34.44,34.31,34.44,99395.8737034082,20.2213,20.2389,20.1625,20.2389,99395.8737
2008-12-31 15:30:00,34.44,34.56,34.41,34.5,89023.1391770204,20.2389,20.3094,20.2213,20.2742,89023.1392
2008-12-31 15:40:00,34.51,34.51,34.24,34.35,114100.0797902656,20.2801,20.2801,20.1214,20.186,114100.0798
2008-12-31 15:50:00,34.35,34.52,34.35,34.46,457540.180098028,20.186,20.2859,20.186,20.2507,457540.1801
2009-01-02 09:30:00,34.76,34.76,33.86,34.25,122079.10634902542,20.427,20.427,19.8981,20.1273,122079.1063
2009-01-02 09:40:00,34.28,34.4,34.18,34.38,77396.55761997036,20.1449,20.2154,20.0861,20.2037,77396.5576
2009-01-02 09:50:00,34.38,34.4,34.27,34.3,82069.9874615297,20.2037,20.2154,20.139,20.1566,82069.9875
2009-01-02 10:00:00,34.29,34.43,34.26,34.4,86401.45902199931,20.1508,20.233,20.1331,20.2154,86401.459
2009-01-02 10:10:00,34.4,34.48,34.37,34.44,40921.00763706828,20.2154,20.2624,20.1978,20.2389,40921.0076
2009-01-02 10:20:00,34.44,34.56,34.43,34.52,30434.28701698393,20.2389,20.3094,20.233,20.2859,30434.287
2009-01-02 10:30:00,34.52,34.81,34.5,34.79,52661.575287814885,20.2859,20.4564,20.2742,20.4446,52661.5753
2009-01-02 10:40:00,34.81,34.84,34.69,34.8,48900.034195828106,20.4564,20.474,20.3858,20.4505,48900.0342
2009-01-02 10:50:00,34.79,34.86,34.76,34.84,42060.86857403397,20.4446,20.4857,20.427,20.474,42060.8686
2009-01-02 11:00:00,34.86,34.99,34.85,34.92,74204.94699646643,20.4857,20.5621,20.4799,20.521,74204.947
2009-01-02 11:10:00,34.92,34.92,34.81,34.83,41490.938105551126,20.521,20.521,20.4564,20.4681,41490.9381
2009-01-02 11:20:00,34.83,34.99,34.82,34.98,72609.14168471447,20.4681,20.5621,20.4622,20.5563,72609.1417
2009-01-02 11:30:00,34.98,35.06,34.94,35.0,98142.02667274592,20.5563,20.6033,20.5327,20.568,98142.0267
2009-01-02 11:40:00,35.0,35.02,34.97,34.98,61438.50450245071,20.568,20.5798,20.5504,20.5563,61438.5045
2009-01-02 11:50:00,34.97,35.02,34.94,34.99,50039.8951327938,20.5504,20.5798,20.5327,20.5621,50039.8951
2009-01-02 12:00:00,35.0,35.0,34.93,34.96,44910.52091644819,20.568,20.568,20.5269,20.5445,44910.5209
2009-01-02 12:10:00,34.96,35.03,34.94,35.0,59500.74090960903,20.5445,20.5856,20.5327,20.568,59500.7409
2009-01-02 12:20:00,35.0,35.0,34.94,34.96,43884.64607317907,20.568,20.568,20.5327,20.5445,43884.6461
2009-01-02 12:30:00,34.97,35.04,34.94,35.03,65086.059500740914,20.5504,20.5915,20.5327,20.5856,65086.0595
2009-01-02 12:40:00,35.04,35.09,35.02,35.09,56309.13028610509,20.5915,20.6209,20.5798,20.6209,56309.1303
2009-01-02 12:50:00,35.08,35.09,35.06,35.08,37273.45263877807,20.615,20.6209,20.6033,20.615,37273.4526
2009-01-02 13:00:00,35.07,35.08,35.05,35.08,39895.13279379916,20.6091,20.615,20.5974,20.615,39895.1328
2009-01-02 13:10:00,35.07,35.09,35.07,35.07,65655.98996922375,20.6091,20.6209,20.6091,20.6091,65655.99
2009-01-02 13:20:00,35.07,35.1,35.07,35.09,118887.49572552148,20.6091,20.6268,20.6091,20.6209,118887.4957
2009-01-02 13:30:00,35.08,35.09,35.05,35.07,61894.44887723698,20.615,20.6209,20.5974,20.6091,61894.4489
2009-01-02 13:40:00,35.07,35.09,35.07,35.09,63604.24028268551,20.6091,20.6209,20.6091,20.6209,63604.2403
2009-01-02 13:50:00,35.09,35.09,35.07,35.09,45252.4791975379,20.6209,20.6209,20.6091,20.6209,45252.4792
2009-01-02 14:00:00,35.09,35.09,35.07,35.08,84919.63980394392,20.6209,20.6209,20.6091,20.615,84919.6398
2009-01-02 14:10:00,35.08,35.09,35.06,35.09,99965.80417189102,20.615,20.6209,20.6033,20.6209,99965.8042
2009-01-02 14:20:00,35.09,35.31,35.08,35.29,114328.05197765872,20.6209,20.7502,20.615,20.7384,114328.052
2009-01-02 14:30:00,35.31,35.41,35.31,35.34,63946.19856377522,20.7502,20.8089,20.7502,20.7678,63946.1986
2009-01-02 14:40:00,35.34,35.43,35.34,35.36,58930.81044112618,20.7678,20.8207,20.7678,20.7796,58930.8104
2009-01-02 14:50:00,35.35,35.39,35.32,35.36,61210.53231505757,20.7737,20.7972,20.7561,20.7796,61210.5323
2009-01-02 15:00:00,35.37,35.42,35.27,35.29,177020.4035107717,20.7854,20.8148,20.7267,20.7384,177020.4035
2009-01-02 15:10:00,35.29,35.36,35.27,35.36,74318.933090163,20.7384,20.7796,20.7267,20.7796,74318.9331
2009-01-02 15:20:00,35.35,35.39,35.29,35.35,96660.20745469054,20.7737,20.7972,20.7384,20.7737,96660.2075
2009-01-02 15:30:00,35.36,35.39,35.25,35.36,169155.36304570842,20.7796,20.7972,20.7149,20.7796,169155.363
2009-01-02 15:40:00,35.36,35.48,35.34,35.38,197195.9420950644,20.7796,20.8501,20.7678,20.7913,197195.9421
2009-01-02 15:50:00,35.39,35.52,35.33,35.43,556480.10942665,20.7972,20.8736,20.7619,20.8207,556480.1094
2009-01-05 09:30:00,35.29,35.64,34.92,35.43,230593.86754815912,20.7384,20.9441,20.521,20.8207,230593.8675
2009-01-05 09:40:00,35.43,35.49,35.22,35.22,152171.43508491965,20.8207,20.856,20.6973,20.6973,152171.4351
2009-01-05 09:50:00,35.22,35.35,35.21,35.33,161176.3364869486,20.6973,20.7737,20.6914,20.7619,161176.3365
2009-01-05 10:00:00,35.35,35.43,35.3,35.4,148865.83836771917,20.7737,20.8207,20.7443,20.8031,148865.8384
2009-01-05 10:10:00,35.39,35.63,35.36,35.45,180781.94460275848,20.7972,20.9382,20.7796,20.8325,180781.9446
2009-01-05 10:20:00,35.46,35.46,35.33,35.43,101447.62338994644,20.8383,20.8383,20.7619,20.8207,101447.6234
2009-01-05 10:30:00,35.44,35.56,35.43,35.53,143850.4502450701,20.8266,20.8971,20.8207,20.8795,143850.4502
2009-01-05 10:40:00,35.54,35.65,35.54,35.55,82867.89011740568,20.8853,20.95,20.8853,20.8912,82867.8901
2009-01-05 10:50:00,35.55,35.61,35.54,35.6,82069.9874615297,20.8912,20.9265,20.8853,20.9206,82069.9875
2009-01-05 11:00:00,35.59,35.66,35.5,35.54,110338.53869827882,20.9147,20.9559,20.8618,20.8853,110338.5387
2009-01-05 11:10:00,35.54,35.56,35.5,35.54,68277.67012424485,20.8853,20.8971,20.8618,20.8853,68277.6701
2009-01-05 11:20:00,35.53,35.55,35.43,35.43,80132.22386868802,20.8795,20.8912,20.8207,20.8207,80132.2239
2009-01-05 11:30:00,35.43,35.43,35.36,35.36,132565.82696910977,20.8207,20.8207,20.7796,20.7796,132565.827
2009-01-05 11:40:00,35.37,35.37,35.31,35.34,66681.86481249287,20.7854,20.7854,20.7502,20.7678,66681.8648
2009-01-05 11:50:00,35.33,35.34,35.27,35.27,69531.51715490711,20.7619,20.7678,20.7267,20.7267,69531.5172
2009-01-05 12:00:00,35.27,35.3,35.18,35.2,92442.72198791748,20.7267,20.7443,20.6738,20.6855,92442.722
2009-01-05 12:10:00,35.19,35.22,35.18,35.22,109198.67776131313,20.6797,20.6973,20.6738,20.6973,109198.6778
2009-01-05 12:20:00,35.21,35.28,35.14,35.16,105893.08104411262,20.6914,20.7326,20.6503,20.662,105893.081
2009-01-05 12:30:00,35.15,35.16,35.08,35.1,64858.08731334777,20.6562,20.662,20.615,20.6268,64858.0873
2009-01-05 12:40:00,35.1,35.1,35.01,35.1,70215.43371708652,20.6268,20.6268,20.5739,20.6268,70215.4337
2009-01-05 12:50:00,35.1,35.17,35.07,35.17,56081.15809871196,20.6268,20.6679,20.6091,20.6679,56081.1581
2009-01-05 13:00:00,35.16,35.26,35.16,35.22,59956.6852843953,20.662,20.7208,20.662,20.6973,59956.6853
2009-01-05 13:10:00,35.22,35.29,35.22,35.25,64630.11512595463,20.6973,20.7384,20.6973,20.7149,64630.1151
2009-01-05 13:20:00,35.25,35.4,35.24,35.36,98711.95714122878,20.7149,20.8031,20.709,20.7796,98711.9571
2009-01-05 13:30:00,35.36,35.39,35.21,35.21,90163.0001139861,20.7796,20.7972,20.6914,20.6914,90163.0001
2009-01-05 13:40:00,35.21,35.34,35.19,35.34,117975.60697594892,20.6914,20.7678,20.6797,20.7678,117975.607
2009-01-05 13:50:00,35.33,35.42,35.27,35.32,145104.29727573236,20.7619,20.8148,20.7267,20.7561,145104.2973
2009-01-05 14:00:00,35.33,35.45,35.3,35.33,91074.88886355863,20.7619,20.8325,20.7443,20.7619,91074.8889
2009-01-05 14:10:00,35.33,35.36,35.17,35.18,62008.43497093354,20.7619,20.7796,20.6679,20.6738,62008.435
2009-01-05 14:20:00,35.18,35.19,35.03,35.03,106804.96979368516,20.6738,20.6797,20.5856,20.5856,106804.9698
2009-01-05 14:30:00,35.03,35.04,34.93,34.93,92670.6941753106,20.5856,20.5915,20.5269,20.5269,92670.6942
2009-01-05 14:40:00,34.93,35.08,34.84,34.92,158896.6146130172,20.5269,20.615,20.474,20.521,158896.6146
2009-01-05 14:50:00,34.92,34.93,34.79,34.86,101675.59557733955,20.521,20.5269,20.4446,20.4857,101675.5956
2009-01-05 15:00:00,34.88,35.03,34.87,34.92,115809.87119571412,20.4975,20.5856,20.4916,20.521,115809.8712
2009-01-05 15:10:00,34.91,34.98,34.74,34.87,135187.50712413085,20.5151,20.5563,20.4152,20.4916,135187.5071
2009-01-05 15:20:00,34.87,34.92,34.77,34.88,167673.54382765302,20.4916,20.521,20.4328,20.4975,167673.5438
2009-01-05 15:30:00,34.87,35.02,34.81,35.01,182035.7916334207,20.4916,20.5798,20.4564,20.5739,182035.7916
2009-01-05 15:40:00,35.01,35.11,34.9,34.93,294882.02439302404,20.5739,20.6326,20.5092,20.5269,294882.0244
2009-01-05 15:50:00,34.94,35.1,34.94,35.1,230935.82582924885,20.5327,20.6268,20.5327,20.6268,230935.8258
2009-01-06 09:30:00,35.66,35.66,35.0,35.04,101333.63729624986,20.9559,20.9559,20.568,20.5915,101333.6373
2009-01-06 09:40:00,35.07,35.3,34.76,35.29,100877.6929214636,20.6091,20.7443,20.427,20.7384,100877.6929
2009-01-06 09:50:00,35.29,35.39,35.22,35.36,160264.44773737603,20.7384,20.7972,20.6973,20.7796,160264.4477
2009-01-06 10:00:00,35.36,35.45,35.15,35.17,107602.87244956115,20.7796,20.8325,20.6562,20.6679,107602.8724
2009-01-06 10:10:00,35.17,35.17,34.88,34.88,104411.26182605722,20.6679,20.6679,20.4975,20.4975,104411.2618
2009-01-06 10:20:00,34.88,35.11,34.88,35.0,194802.23412743644,20.4975,20.6326,20.4975,20.568,194802.2341
2009-01-06 10:30:00,35.0,35.12,35.0,35.07,95064.40214293856,20.568,20.6385,20.568,20.6091,95064.4021
2009-01-06 10:40:00,35.08,35.2,35.07,35.11,73862.98871537672,20.615,20.6855,20.6091,20.6326,73862.9887
2009-01-06 10:50:00,35.1,35.23,35.1,35.17,83095.86230479882,20.6268,20.7032,20.6268,20.6679,83095.8623
2009-01-06 11:00:00,35.18,35.22,35.09,35.14,157870.7397697481,20.6738,20.6973,20.6209,20.6503,157870.7398
2009-01-06 11:10:00,35.14,35.31,35.12,35.29,135529.46540522057,20.6503,20.7502,20.6385,20.7384,135529.4654
2009-01-06 11:20:00,35.29,35.4,35.28,35.33,157414.7953949618,20.7384,20.8031,20.7326,20.7619,157414.7954
2009-01-06 11:30:00,35.35,35.41,35.27,35.28,67251.79528097573,20.7737,20.8089,20.7267,20.7326,67251.7953
2009-01-06 11:40:00,35.27,35.36,35.27,35.36,143394.5058702838,20.7267,20.7796,20.7267,20.7796,143394.5059
2009-01-06 11:50:00,35.36,35.42,35.31,35.41,127322.4666590676,20.7796,20.8148,20.7502,20.8089,127322.4667
2009-01-06 12:00:00,35.42,35.49,35.35,35.48,155591.0178958167,20.8148,20.856,20.7737,20.8501,155591.0179
2009-01-06 12:10:00,35.47,35.63,35.43,35.57,189786.84600478745,20.8442,20.9382,20.8207,20.903,189786.846
2009-01-06 12:20:00,35.57,35.59,35.4,35.41,74888.86355864584,20.903,20.9147,20.8031,20.8089,74888.8636
2009-01-06 12:30:00,35.41,35.64,35.4,35.62,150917.5880542574,20.8089,20.9441,20.8031,20.9324,150917.5881
2009-01-06 12:40:00,35.61,35.64,35.57,35.64,122307.07853641856,20.9265,20.9441,20.903,20.9441,122307.0785
2009-01-06 12:50:00,35.64,35.71,35.61,35.64,174056.76507466089,20.9441,20.9852,20.9265,20.9441,174056.7651
2009-01-06 13:00:00,35.64,35.69,35.59,35.66,229681.97879858656,20.9441,20.9735,20.9147,20.9559,229681.9788
2009-01-06 13:10:00,35.66,35.71,35.63,35.64,228770.090049014,20.9559,20.9852,20.9382,20.9441,228770.09
2009-01-06 13:20:00,35.64,35.73,35.64,35.69,182719.7081956001,20.9441,20.997,20.9441,20.9735,182719.7082
2009-01-06 13:30:00,35.69,35.71,35.57,35.67,265815.5705003989,20.9735,20.9852,20.903,20.9617,265815.5705
2009-01-06 13:40:00,35.66,35.71,35.64,35.7,136327.36806109655,20.9559,20.9852,20.9441,20.9794,136327.3681
2009-01-06 13:50:00,35.7,35.71,35.64,35.64,119001.48181921804,20.9794,20.9852,20.9441,20.9441,119001.4818
2009-01-06 14:00:00,35.64,35.69,35.57,35.66,168015.50210874274,20.9441,20.9735,20.903,20.9559,168015.5021
2009-01-06 14:10:00,35.66,35.79,35.66,35.77,204605.0381853414,20.9559,21.0323,20.9559,21.0205,204605.0382
2009-01-06 14:20:00,35.77,35.91,35.76,35.91,170181.23788897754,21.0205,21.1028,21.0146,21.1028,170181.2379
2009-01-06 14:30:00,35.9,35.96,35.79,35.79,230821.83973555223,21.0969,21.1322,21.0323,21.0323,230821.8397
2009-01-06 14:40:00,35.8,35.91,35.79,35.84,119457.42619400434,21.0381,21.1028,21.0323,21.0616,119457.4262
2009-01-06 14:50:00,35.83,35.88,35.77,35.87,113530.14932178274,21.0558,21.0851,21.0205,21.0793,113530.1493
2009-01-06 15:00:00,35.86,35.9,35.67,35.7,145788.21383791178,21.0734,21.0969,20.9617,20.9794,145788.2138
2009-01-06 15:10:00,35.69,35.7,35.61,35.66,262282.00159580534,20.9735,20.9794,20.9265,20.9559,262282.0016
2009-01-06 15:20:00,35.66,35.71,35.64,35.66,171093.1266385501,20.9559,20.9852,20.9441,20.9559,171093.1266
2009-01-06 15:30:00,35.66,35.72,35.57,35.68,344124.01686994184,20.9559,20.9911,20.903,20.9676,344124.0169
2009-01-06 15:40:00,35.68,35.79,35.64,35.69,257380.59956685285,20.9676,21.0323,20.9441,20.9735,257380.5996
2009-01-06 15:50:00,35.7,35.8,35.62,35.8,393821.953721646,20.9794,21.0381,20.9324,21.0381,393821.9537
2009-01-07 09:30:00,35.27,35.42,35.0,35.04,180667.9585090619,20.7267,20.8148,20.568,20.5915,180667.9585
2009-01-07 09:40:00,35.06,35.38,35.01,35.29,220677.07739655764,20.6033,20.7913,20.5739,20.7384,220677.0774
2009-01-07 09:50:00,35.29,35.45,35.24,35.37,183175.6525703864,20.7384,20.8325,20.709,20.7854,183175.6526
2009-01-07 10:00:00,35.38,35.43,35.29,35.36,223754.701926365,20.7913,20.8207,20.7384,20.7796,223754.7019
2009-01-07 10:10:00,35.36,35.37,35.26,35.29,234583.38082753905,20.7796,20.7854,20.7208,20.7384,234583.3808
2009-01-07 10:20:00,35.3,35.44,35.27,35.43,127322.4666590676,20.7443,20.8266,20.7267,20.8207,127322.4667
2009-01-07 10:30:00,35.41,35.43,35.19,35.22,195030.2063148296,20.8089,20.8207,20.6797,20.6973,195030.2063
2009-01-07 10:40:00,35.23,35.31,35.03,35.08,184429.49960104868,20.7032,20.7502,20.5856,20.615,184429.4996
2009-01-07 10:50:00,35.07,35.1,34.95,35.07,188305.026786732,20.6091,20.6268,20.5386,20.6091,188305.0268
2009-01-07 11:00:00,35.07,35.19,35.03,35.19,108628.74729283027,20.6091,20.6797,20.5856,20.6797,108628.7473
2009-01-07 11:10:00,35.18,35.25,35.07,35.1,102701.47042060868,20.6738,20.7149,20.6091,20.6268,102701.4704
2009-01-07 11:20:00,35.09,35.33,35.09,35.31,104297.27573236063,20.6209,20.7619,20.6209,20.7502,104297.2757
2009-01-07 11:30:00,35.31,35.43,35.29,35.41,56879.06075458794,20.7502,20.8207,20.7384,20.8089,56879.0608
2009-01-07 11:40:00,35.42,35.54,35.41,35.53,78194.46027584634,20.8148,20.8853,20.8089,20.8795,78194.4603
2009-01-07 11:50:00,35.54,35.56,35.44,35.51,82297.95964892283,20.8853,20.8971,20.8266,20.8677,82297.9596
2009-01-07 12:00:00,35.51,35.56,35.43,35.51,83323.83449219195,20.8677,20.8971,20.8207,20.8677,83323.8345
2009-01-07 12:10:00,35.5,35.51,35.32,35.37,89935.02792659296,20.8618,20.8677,20.7561,20.7854,89935.0279
2009-01-07 12:20:00,35.39,35.39,35.25,35.32,65086.059500740914,20.7972,20.7972,20.7149,20.7561,65086.0595
2009-01-07 12:30:00,35.31,35.41,35.3,35.35,54713.32497435313,20.7502,20.8089,20.7443,20.7737,54713.325
2009-01-07 12:40:00,35.34,35.4,35.3,35.36,95406.36042402827,20.7678,20.8031,20.7443,20.7796,95406.3604
2009-01-07 12:50:00,35.36,35.37,35.3,35.33,92100.76370682775,20.7796,20.7854,20.7443,20.7619,92100.7637
2009-01-07 13:00:00,35.33,35.42,35.31,35.41,60526.61575287815,20.7619,20.8148,20.7502,20.8089,60526.6158
2009-01-07 13:10:00,35.41,35.51,35.41,35.48,86515.44511569588,20.8089,20.8677,20.8089,20.8501,86515.4451
2009-01-07 13:20:00,35.48,35.5,35.44,35.46,83209.84839849538,20.8501,20.8618,20.8266,20.8383,83209.8484
2009-01-07 13:30:00,35.45,35.57,35.43,35.51,82069.9874615297,20.8325,20.903,20.8207,20.8677,82069.9875
2009-01-07 13:40:00,35.5,35.54,35.43,35.51,121509.17588054258,20.8618,20.8853,20.8207,20.8677,121509.1759
2009-01-07 13:50:00,35.51,35.54,35.35,35.38,137695.20118545537,20.8677,20.8853,20.7737,20.7913,137695.2012
2009-01-07 14:00:00,35.37,35.42,35.29,35.29,149207.79664880884,20.7854,20.8148,20.7384,20.7384,149207.7966
2009-01-07 14:10:00,35.29,35.33,35.2,35.21,160150.46164367947,20.7384,20.7619,20.6855,20.6914,160150.4616
2009-01-07 14:20:00,35.19,35.24,35.04,35.18,170181.23788897754,20.6797,20.709,20.5915,20.6738,170181.2379
2009-01-07 14:30:00,35.18,35.19,35.03,35.09,174398.7233557506,20.6738,20.6797,20.5856,20.6209,174398.7234
2009-01-07 14:40:00,35.09,35.18,35.03,35.11,154451.15695885103,20.6209,20.6738,20.5856,20.6326,154451.157
2009-01-07 14:50:00,35.11,35.19,35.06,35.09,142482.61712071128,20.6326,20.6797,20.6033,20.6209,142482.6171
2009-01-07 15:00:00,35.08,35.16,35.01,35.06,119913.3705687906,20.615,20.662,20.5739,20.6033,119913.3706
2009-01-07 15:10:00,35.06,35.22,35.04,35.22,152855.35164709904,20.6033,20.6973,20.5915,20.6973,152855.3516
2009-01-07 15:20:00,35.22,35.32,35.16,35.29,189672.85991109084,20.6973,20.7561,20.662,20.7384,189672.8599
2009-01-07 15:30:00,35.3,35.34,35.12,35.21,225692.46551920663,20.7443,20.7678,20.6385,20.6914,225692.4655
2009-01-07 15:40:00,35.21,35.29,35.11,35.14,252365.2114442038,20.6914,20.7384,20.6326,20.6503,252365.2114
2009-01-07 15:50:00,35.11,35.27,35.07,35.19,461643.6794711045,20.6326,20.7267,20.6091,20.6797,461643.6795
2009-01-08 09:30:00,35.18,35.18,34.92,35.14,119685.39838139748,20.6738,20.6738,20.521,20.6503,119685.3984
2009-01-08 09:40:00,35.13,35.19,34.98,35.07,137467.22899806223,20.6444,20.6797,20.5563,20.6091,137467.229
2009-01-08 09:50:00,35.06,35.07,34.7,34.78,205972.87130970025,20.6033,20.6091,20.3917,20.4387,205972.8713
2009-01-08 10:00:00,34.78,35.03,34.78,35.02,130400.09118887495,20.4387,20.5856,20.4387,20.5798,130400.0912
2009-01-08 10:10:00,35.02,35.09,34.84,34.85,173144.87632508835,20.5798,20.6209,20.474,20.4799,173144.8763
2009-01-08 10:20:00,34.85,34.96,34.84,34.93,160378.43383107262,20.4799,20.5445,20.474,20.5269,160378.4338
2009-01-08 10:30:00,34.93,35.01,34.86,34.98,99281.88760971162,20.5269,20.5739,20.4857,20.5563,99281.8876
2009-01-08 10:40:00,34.99,35.19,34.98,35.16,156388.9205516927,20.5621,20.6797,20.5563,20.662,156388.9206
2009-01-08 10:50:00,35.16,35.3,35.09,35.12,161290.32258064515,20.662,20.7443,20.6209,20.6385,161290.3226
2009-01-08 11:00:00,35.12,35.28,35.11,35.14,126980.5083779779,20.6385,20.7326,20.6326,20.6503,126980.5084
2009-01-08 11:10:00,35.14,35.29,35.1,35.27,128918.27197081957,20.6503,20.7384,20.6268,20.7267,128918.272
2009-01-08 11:20:00,35.27,35.35,35.18,35.2,145446.25555682206,20.7267,20.7737,20.6738,20.6855,145446.2556
2009-01-08 11:30:00,35.21,35.23,35.15,35.17,109996.5804171891,20.6914,20.7032,20.6562,20.6679,109996.5804
2009-01-08 11:40:00,35.17,35.2,35.11,35.15,100079.7902655876,20.6679,20.6855,20.6326,20.6562,100079.7903
2009-01-08 11:50:00,35.15,35.21,35.07,35.15,128804.285877123,20.6562,20.6914,20.6091,20.6562,128804.2859
2009-01-08 12:00:00,35.15,35.21,35.08,35.21,114783.996352445,20.6562,20.6914,20.615,20.6914,114783.9964
2009-01-08 12:10:00,35.21,35.32,35.2,35.28,100991.67901516016,20.6914,20.7561,20.6855,20.7326,100991.679
2009-01-08 12:20:00,35.28,35.3,35.2,35.24,52547.58919411832,20.7326,20.7443,20.6855,20.709,52547.5892
2009-01-08 12:30:00,35.24,35.29,35.13,35.13,88225.23652114443,20.709,20.7384,20.6444,20.6444,88225.2365
2009-01-08 12:40:00,35.13,35.26,35.11,35.26,44112.61826057221,20.6444,20.7208,20.6326,20.7208,44112.6183
2009-01-08 12:50:00,35.27,35.31,35.19,35.21,59386.754815912456,20.7267,20.7502,20.6797,20.6914,59386.7548
2009-01-08 13:00:00,35.2,35.22,35.16,35.17,68163.68403054828,20.6855,20.6973,20.662,20.6679,68163.684
2009-01-08 13:10:00,35.18,35.19,35.11,35.13,66681.86481249287,20.6738,20.6797,20.6326,20.6444,66681.8648
2009-01-08 13:20:00,35.12,35.22,35.07,35.2,119115.46791291462,20.6385,20.6973,20.6091,20.6855,119115.4679
2009-01-08 13:30:00,35.19,35.27,35.18,35.24,79790.26558759832,20.6797,20.7267,20.6738,20.709,79790.2656
2009-01-08 13:40:00,35.24,35.31,35.22,35.26,78764.3907443292,20.709,20.7502,20.6973,20.7208,78764.3907
2009-01-08 13:50:00,35.27,35.28,35.19,35.25,72153.19730992819,20.7267,20.7326,20.6797,20.7149,72153.1973
2009-01-08 14:00:00,35.25,35.37,35.23,35.33,178730.19491622024,20.7149,20.7854,20.7032,20.7619,178730.1949
2009-01-08 14:10:00,35.33,35.44,35.27,35.37,124016.86994186707,20.7619,20.8266,20.7267,20.7854,124016.8699
2009-01-08 14:20:00,35.37,35.38,35.27,35.32,115695.88510201756,20.7854,20.7913,20.7267,20.7561,115695.8851
2009-01-08 14:30:00,35.33,35.36,35.27,35.35,145788.21383791178,20.7619,20.7796,20.7267,20.7737,145788.2138
2009-01-08 14:40:00,35.34,35.51,35.3,35.43,187849.0824119457,20.7678,20.8677,20.7443,20.8207,187849.0824
2009-01-08 14:50:00,35.43,35.54,35.41,35.47,134617.576655648,20.8207,20.8853,20.8089,20.8442,134617.5767
2009-01-08 15:00:00,35.47,35.54,35.32,35.32,160378.43383107262,20.8442,20.8853,20.7561,20.7561,160378.4338
2009-01-08 15:10:00,35.32,35.5,35.28,35.47,201527.41365553404,20.7561,20.8618,20.7326,20.8442,201527.4137
2009-01-08 15:20:00,35.46,35.51,35.38,35.49,143850.4502450701,20.8383,20.8677,20.7913,20.856,143850.4502
2009-01-08 15:30:00,35.49,35.53,35.37,35.46,164481.9332041491,20.856,20.8795,20.7854,20.8383,164481.9332
2009-01-08 15:40:00,35.47,35.54,35.46,35.5,159124.58680041035,20.8442,20.8853,20.8383,20.8618,159124.5868
2009-01-08 15:50:00,35.51,35.63,35.48,35.59,423914.28245754016,20.8677,20.9382,20.8501,20.9147,423914.2825
2009-01-09 09:30:00,35.64,35.76,35.18,35.38,130514.07728257152,20.9441,21.0146,20.6738,20.7913,130514.0773
2009-01-09 09:40:00,35.37,35.38,34.64,34.65,192294.54006611195,20.7854,20.7913,20.3565,20.3623,192294.5401
2009-01-09 09:50:00,34.65,34.78,34.57,34.62,199817.6222500855,20.3623,20.4387,20.3153,20.3447,199817.6223
2009-01-09 10:00:00,34.6,34.67,34.47,34.47,281431.6653368289,20.3329,20.3741,20.2565,20.2565,281431.6653
2009-01-09 10:10:00,34.48,34.5,34.4,34.43,173030.89023139176,20.2624,20.2742,20.2154,20.233,173030.8902
2009-01-09 10:20:00,34.43,34.47,34.35,34.42,173372.8485124815,20.233,20.2565,20.186,20.2272,173372.8485
2009-01-09 10:30:00,34.42,34.42,34.23,34.36,158212.6980508378,20.2272,20.2272,20.1155,20.1919,158212.6981
2009-01-09 10:40:00,34.35,34.45,34.26,34.31,129260.23025190926,20.186,20.2448,20.1331,20.1625,129260.2303
2009-01-09 10:50:00,34.31,34.35,34.21,34.22,103841.33135757438,20.1625,20.186,20.1038,20.1096,103841.3314
2009-01-09 11:00:00,34.21,34.39,34.18,34.32,147725.97743075344,20.1038,20.2095,20.0861,20.1684,147725.9774
2009-01-09 11:10:00,34.33,34.39,34.26,34.27,104411.26182605722,20.1743,20.2095,20.1331,20.139,104411.2618
2009-01-09 11:20:00,34.28,34.4,34.28,34.35,124472.81431665336,20.1449,20.2154,20.1449,20.186,124472.8143
2009-01-09 11:30:00,34.35,34.39,34.28,34.34,122763.02291120484,20.186,20.2095,20.1449,20.1802,122763.0229
2009-01-09 11:40:00,34.34,34.36,34.2,34.21,66225.9204377066,20.1802,20.1919,20.0979,20.1038,66225.9204
2009-01-09 11:50:00,34.22,34.25,34.14,34.21,106576.99760629205,20.1096,20.1273,20.0626,20.1038,106576.9976
2009-01-09 12:00:00,34.21,34.33,34.19,34.25,65200.04559443748,20.1038,20.1743,20.092,20.1273,65200.0456
2009-01-09 12:10:00,34.24,34.25,34.13,34.17,49241.99247691782,20.1214,20.1273,20.0567,20.0803,49241.9925
2009-01-09 12:20:00,34.17,34.21,34.1,34.11,68847.60059272769,20.0803,20.1038,20.0391,20.045,68847.6006
2009-01-09 12:30:00,34.1,34.21,34.09,34.17,38641.2857631369,20.0391,20.1038,20.0332,20.0803,38641.2858
2009-01-09 12:40:00,34.18,34.19,34.0,34.01,74318.933090163,20.0861,20.092,19.9803,19.9862,74318.9331
2009-01-09 12:50:00,34.02,34.09,34.0,34.07,43884.64607317907,19.9921,20.0332,19.9803,20.0215,43884.6461
2009-01-09 13:00:00,34.07,34.16,34.0,34.01,77168.58543257722,20.0215,20.0744,19.9803,19.9862,77168.5854
2009-01-09 13:10:00,34.01,34.15,33.98,34.14,82525.93183631597,19.9862,20.0685,19.9686,20.0626,82525.9318
2009-01-09 13:20:00,34.14,34.14,34.05,34.11,113416.16322808618,20.0626,20.0626,20.0097,20.045,113416.1632
2009-01-09 13:30:00,34.11,34.21,34.06,34.15,69303.54496751397,20.045,20.1038,20.0156,20.0685,69303.545
2009-01-09 13:40:00,34.15,34.27,34.14,34.19,75914.73840191496,20.0685,20.139,20.0626,20.092,75914.7384
2009-01-09 13:50:00,34.19,34.23,34.14,34.21,111022.45526045824,20.092,20.1155,20.0626,20.1038,111022.4553
2009-01-09 14:00:00,34.22,34.35,34.2,34.33,89593.06964550324,20.1096,20.186,20.0979,20.1743,89593.0696
2009-01-09 14:10:00,34.32,34.34,34.25,34.34,63604.24028268551,20.1684,20.1802,20.1273,20.1802,63604.2403
2009-01-09 14:20:00,34.34,34.35,34.25,34.29,101903.56776473272,20.1802,20.186,20.1273,20.1508,101903.5678
2009-01-09 14:30:00,34.29,34.42,34.28,34.35,108514.7611991337,20.1508,20.2272,20.1449,20.186,108514.7612
2009-01-09 14:40:00,34.35,34.41,34.3,34.3,61780.46278354041,20.186,20.2213,20.1566,20.1566,61780.4628
2009-01-09 14:50:00,34.3,34.37,34.28,34.31,70899.35027926593,20.1566,20.1978,20.1449,20.1625,70899.3503
2009-01-09 15:00:00,34.3,34.42,34.27,34.3,111934.34401003078,20.1566,20.2272,20.139,20.1566,111934.344
2009-01-09 15:10:00,34.3,34.37,34.28,34.33,134845.54884304115,20.1566,20.1978,20.1449,20.1743,134845.5488
2009-01-09 15:20:00,34.33,34.33,34.13,34.27,108970.70557392,20.1743,20.1743,20.0567,20.139,108970.7056
2009-01-09 15:30:00,34.27,34.32,34.21,34.23,181807.8194460276,20.139,20.1684,20.1038,20.1155,181807.8194
2009-01-09 15:40:00,34.22,34.24,34.02,34.03,250085.4895702724,20.1096,20.1214,19.9921,19.998,250085.4896
2009-01-09 15:50:00,34.02,34.03,33.78,33.85,551806.6795850906,19.9921,19.998,19.8511,19.8922,551806.6796
2009-01-12 09:30:00,33.57,34.19,33.56,34.02,158098.71195714123,19.7277,20.092,19.7218,19.9921,158098.712
2009-01-12 09:40:00,34.03,34.21,33.89,34.15,553858.4292716288,19.998,20.1038,19.9157,20.0685,553858.4293
2009-01-12 09:50:00,34.14,34.17,34.0,34.08,138607.08993502794,20.0626,20.0803,19.9803,20.0274,138607.0899
2009-01-12 10:00:00,34.07,34.09,33.86,33.92,169725.29351419126,20.0215,20.0332,19.8981,19.9333,169725.2935
2009-01-12 10:10:00,33.93,33.93,33.76,33.88,155021.08742733387,19.9392,19.9392,19.8393,19.9098,155021.0874
2009-01-12 10:20:00,33.87,33.97,33.73,33.95,162430.18351761086,19.904,19.9627,19.8217,19.951,162430.1835
2009-01-12 10:30:00,33.94,33.99,33.91,33.93,83437.82058588852,19.9451,19.9745,19.9275,19.9392,83437.8206
2009-01-12 10:40:00,33.93,33.99,33.93,33.93,82639.91793001254,19.9392,19.9745,19.9392,19.9392,82639.9179
2009-01-12 10:50:00,33.93,34.01,33.93,34.0,63832.21247007865,19.9392,19.9862,19.9392,19.9803,63832.2125
2009-01-12 11:00:00,33.99,34.06,33.94,34.0,120255.32884988032,19.9745,20.0156,19.9451,19.9803,120255.3288
2009-01-12 11:10:00,34.0,34.06,33.93,34.03,85261.59808503362,19.9803,20.0156,19.9392,19.998,85261.5981
2009-01-12 11:20:00,34.03,34.08,34.0,34.07,114783.996352445,19.998,20.0274,19.9803,20.0215,114783.9964
2009-01-12 11:30:00,34.08,34.09,33.92,33.98,100307.76245298074,20.0274,20.0332,19.9333,19.9686,100307.7625
2009-01-12 11:40:00,33.98,34.01,33.92,34.01,77624.5298073635,19.9686,19.9862,19.9333,19.9862,77624.5298
2009-01-12 11:50:00,34.01,34.04,33.92,33.93,92100.76370682775,19.9862,20.0039,19.9333,19.9392,92100.7637
2009-01-12 12:00:00,33.93,33.95,33.82,33.91,104639.23401345036,19.9392,19.951,19.8746,19.9275,104639.234
2009-01-12 12:10:00,33.91,33.95,33.85,33.87,70215.43371708652,19.9275,19.951,19.8922,19.904,70215.4337
2009-01-12 12:20:00,33.87,33.88,33.78,33.79,90049.01402028953,19.904,19.9098,19.8511,19.8569,90049.014
2009-01-12 12:30:00,33.79,33.92,33.78,33.86,43314.71560469623,19.8569,19.9333,19.8511,19.8981,43314.7156
2009-01-12 12:40:00,33.87,33.89,33.79,33.84,70443.40590447966,19.904,19.9157,19.8569,19.8863,70443.4059
2009-01-12 12:50:00,33.84,33.86,33.77,33.8,51635.70044454576,19.8863,19.8981,19.8452,19.8628,51635.7004
2009-01-12 13:00:00,33.78,33.88,33.78,33.88,29066.4538926251,19.8511,19.9098,19.8511,19.9098,29066.4539
2009-01-12 13:10:00,33.89,33.93,33.86,33.89,45138.49310384133,19.9157,19.9392,19.8981,19.9157,45138.4931
2009-01-12 13:20:00,33.89,33.9,33.83,33.84,56195.14419240853,19.9157,19.9216,19.8804,19.8863,56195.1442
2009-01-12 13:30:00,33.83,33.86,33.78,33.84,58702.83825373305,19.8804,19.8981,19.8511,19.8863,58702.8383
2009-01-12 13:40:00,33.84,33.89,33.84,33.88,55397.24153653254,19.8863,19.9157,19.8863,19.9098,55397.2415
2009-01-12 13:50:00,33.86,33.86,33.74,33.76,66681.86481249287,19.8981,19.8981,19.8276,19.8393,66681.8648
2009-01-12 14:00:00,33.76,33.76,33.68,33.7,111250.42744785135,19.8393,19.8393,19.7923,19.8041,111250.4274
2009-01-12 14:10:00,33.7,33.79,33.69,33.76,64858.08731334777,19.8041,19.8569,19.7982,19.8393,64858.0873
2009-01-12 14:20:00,33.77,33.78,33.71,33.73,111820.3579163342,19.8452,19.8511,19.8099,19.8217,111820.3579
2009-01-12 14:30:00,33.73,33.74,33.6,33.68,125954.63353470876,19.8217,19.8276,19.7453,19.7923,125954.6335
2009-01-12 14:40:00,33.67,33.68,33.55,33.65,103271.40088909151,19.7864,19.7923,19.7159,19.7747,103271.4009
2009-01-12 14:50:00,33.66,33.81,33.66,33.78,87313.34777157188,19.7805,19.8687,19.7805,19.8511,87313.3478
2009-01-12 15:00:00,33.77,33.86,33.73,33.78,129260.23025190926,19.8452,19.8981,19.8217,19.8511,129260.2303
2009-01-12 15:10:00,33.78,33.86,33.71,33.76,112276.30229112048,19.8511,19.8981,19.8099,19.8393,112276.3023
2009-01-12 15:20:00,33.77,33.96,33.74,33.85,163000.1139860937,19.8452,19.9568,19.8276,19.8922,163000.114
2009-01-12 15:30:00,33.85,33.89,33.71,33.78,165621.79414111478,19.8922,19.9157,19.8099,19.8511,165621.7941
2009-01-12 15:40:00,33.77,33.86,33.65,33.82,177818.30616664767,19.8452,19.8981,19.7747,19.8746,177818.3062
2009-01-12 15:50:00,33.83,33.93,33.75,33.85,440328.2799498461,19.8804,19.9392,19.8334,19.8922,440328.2799
2009-01-13 09:30:00,33.83,34.15,33.76,33.84,135529.46540522057,19.8804,20.0685,19.8393,19.8863,135529.4654
2009-01-13 09:40:00,33.84,34.13,33.81,34.06,165621.79414111478,19.8863,20.0567,19.8687,20.0156,165621.7941
2009-01-13 09:50:00,34.06,34.28,34.0,34.17,145560.24165051864,20.0156,20.1449,19.9803,20.0803,145560.2417
2009-01-13 10:00:00,34.18,34.27,34.11,34.12,149777.72711729168,20.0861,20.139,20.045,20.0509,149777.7271
2009-01-13 10:10:00,34.12,34.3,34.06,34.15,82639.91793001254,20.0509,20.1566,20.0156,20.0685,82639.9179
2009-01-13 10:20:00,34.15,34.18,34.1,34.17,63718.22637638208,20.0685,20.0861,20.0391,20.0803,63718.2264
2009-01-13 10:30:00,34.16,34.18,34.02,34.05,87085.37558417874,20.0744,20.0861,19.9921,20.0097,87085.3756
2009-01-13 10:40:00,34.04,34.06,33.91,34.05,92556.70808161404,20.0039,20.0156,19.9275,20.0097,92556.7081
2009-01-13 10:50:00,34.05,34.18,34.01,34.15,97914.05448535278,20.0097,20.0861,19.9862,20.0685,97914.0545
2009-01-13 11:00:00,34.14,34.22,34.08,34.21,66225.9204377066,20.0626,20.1096,20.0274,20.1038,66225.9204
2009-01-13 11:10:00,34.21,34.21,34.06,34.09,54599.33888065656,20.1038,20.1038,20.0156,20.0332,54599.3389
2009-01-13 11:20:00,34.08,34.17,34.0,34.14,77966.4880884532,20.0274,20.0803,19.9803,20.0626,77966.4881
2009-01-13 11:30:00,34.14,34.24,34.09,34.16,76484.66887039781,20.0626,20.1214,20.0332,20.0744,76484.6689
2009-01-13 11:40:00,34.17,34.27,34.01,34.04,80132.22386868802,20.0803,20.139,19.9862,20.0039,80132.2239
2009-01-13 11:50:00,34.05,34.15,34.0,34.12,84121.73714806794,20.0097,20.0685,19.9803,20.0509,84121.7371
2009-01-13 12:00:00,34.14,34.28,34.09,34.18,115581.89900832098,20.0626,20.1449,20.0332,20.0861,115581.899
2009-01-13 12:10:00,34.18,34.21,34.12,34.16,64174.17075116836,20.0861,20.1038,20.0509,20.0744,64174.1708
2009-01-13 12:20:00,34.15,34.2,34.13,34.15,53003.5335689046,20.0685,20.0979,20.0567,20.0685,53003.5336
2009-01-13 12:30:00,34.14,34.18,34.06,34.09,83437.82058588852,20.0626,20.0861,20.0156,20.0332,83437.8206
2009-01-13 12:40:00,34.08,34.11,34.02,34.11,55625.21372392568,20.0274,20.045,19.9921,20.045,55625.2137
2009-01-13 12:50:00,34.12,34.14,34.01,34.01,58474.86606633991,20.0509,20.0626,19.9862,19.9862,58474.8661
2009-01-13 13:00:00,34.01,34.06,33.93,33.98,73179.07215319731,19.9862,20.0156,19.9392,19.9686,73179.0722
2009-01-13 13:10:00,33.99,34.12,33.99,34.08,56879.06075458794,19.9745,20.0509,19.9745,20.0274,56879.0608
2009-01-13 13:20:00,34.07,34.07,33.88,33.94,87427.33386526843,20.0215,20.0215,19.9098,19.9451,87427.3339
2009-01-13 13:30:00,33.94,34.0,33.9,33.97,70557.39199817623,19.9451,19.9803,19.9216,19.9627,70557.392
2009-01-13 13:40:00,33.97,34.0,33.82,33.85,101789.58167103614,19.9627,19.9803,19.8746,19.8922,101789.5817
2009-01-13 13:50:00,33.85,33.93,33.84,33.9,70557.39199817623,19.8922,19.9392,19.8863,19.9216,70557.392
2009-01-13 14:00:00,33.9,34.03,33.9,33.98,64060.184657471786,19.9216,19.998,19.9216,19.9686,64060.1847
2009-01-13 14:10:00,33.98,34.07,33.98,34.03,59842.69919069874,19.9686,20.0215,19.9686,19.998,59842.6992
2009-01-13 14:20:00,34.03,34.03,33.86,33.95,127664.4249401573,19.998,19.998,19.8981,19.951,127664.4249
2009-01-13 14:30:00,33.96,34.2,33.92,34.14,158668.64242562407,19.9568,20.0979,19.9333,20.0626,158668.6424
2009-01-13 14:40:00,34.14,34.33,34.1,34.21,163228.08617348684,20.0626,20.1743,20.0391,20.1038,163228.0862
2009-01-13 14:50:00,34.22,34.33,34.12,34.13,146814.0886811809,20.1096,20.1743,20.0509,20.0567,146814.0887
2009-01-13 15:00:00,34.13,34.13,33.9,33.94,186253.27710019372,20.0567,20.0567,19.9216,19.9451,186253.2771
2009-01-13 15:10:00,33.93,34.11,33.9,34.07,125156.73087883278,19.9392,20.045,19.9216,20.0215,125156.7309
2009-01-13 15:20:00,34.07,34.21,34.01,34.19,105095.17838823664,20.0215,20.1038,19.9862,20.092,105095.1784
2009-01-13 15:30:00,34.19,34.25,33.94,34.22,197993.8447509404,20.092,20.1273,19.9451,20.1096,197993.8448
2009-01-13 15:40:00,34.22,34.3,34.12,34.25,196853.9838139747,20.1096,20.1566,20.0509,20.1273,196853.9838
2009-01-13 15:50:00,34.27,34.33,34.12,34.2,535164.7099053916,20.139,20.1743,20.0509,20.0979,535164.7099
2009-01-14 09:30:00,33.7,33.92,33.56,33.74,107944.83073065088,19.8041,19.9333,19.7218,19.8276,107944.8307
2009-01-14 09:40:00,33.74,33.77,33.46,33.57,103727.3452638778,19.8276,19.8452,19.663,19.7277,103727.3453
2009-01-14 09:50:00,33.56,33.74,33.5,33.61,83437.82058588852,19.7218,19.8276,19.6865,19.7512,83437.8206
2009-01-14 10:00:00,33.61,33.74,33.56,33.67,111478.3996352445,19.7512,19.8276,19.7218,19.7864,111478.3996
2009-01-14 10:10:00,33.67,33.71,33.51,33.53,145560.24165051864,19.7864,19.8099,19.6924,19.7042,145560.2417
2009-01-14 10:20:00,33.53,33.64,33.49,33.55,65542.00387552718,19.7042,19.7688,19.6806,19.7159,65542.0039
2009-01-14 10:30:00,33.55,33.57,33.39,33.44,106235.03932520232,19.7159,19.7277,19.6219,19.6513,106235.0393
2009-01-14 10:40:00,33.46,33.47,33.34,33.38,126182.6057221019,19.663,19.6689,19.5925,19.616,126182.6057
2009-01-14 10:50:00,33.39,33.45,33.34,33.43,115809.87119571412,19.6219,19.6571,19.5925,19.6454,115809.8712
2009-01-14 11:00:00,33.42,33.44,33.36,33.43,92328.73589422092,19.6395,19.6513,19.6042,19.6454,92328.7359
2009-01-14 11:10:00,33.41,33.48,33.33,33.48,93354.61073749005,19.6336,19.6748,19.5866,19.6748,93354.6107
2009-01-14 11:20:00,33.48,33.53,33.44,33.46,81158.09871195714,19.6748,19.7042,19.6513,19.663,81158.0987
2009-01-14 11:30:00,33.46,33.5,33.43,33.47,65655.98996922375,19.663,19.6865,19.6454,19.6689,65655.99
2009-01-14 11:40:00,33.48,33.52,33.38,33.5,77282.5715262738,19.6748,19.6983,19.616,19.6865,77282.5715
2009-01-14 11:50:00,33.51,33.6,33.51,33.56,62236.407158326685,19.6924,19.7453,19.6924,19.7218,62236.4072
2009-01-14 12:00:00,33.56,33.57,33.43,33.56,48102.131539952126,19.7218,19.7277,19.6454,19.7218,48102.1315
2009-01-14 12:10:00,33.55,33.57,33.46,33.47,83893.7649606748,19.7159,19.7277,19.663,19.6689,83893.765
2009-01-14 12:20:00,33.46,33.48,33.35,33.4,73635.0165279836,19.663,19.6748,19.5984,19.6278,73635.0165
2009-01-14 12:30:00,33.4,33.41,33.29,33.32,107260.91416847144,19.6278,19.6336,19.5631,19.5807,107260.9142
2009-01-14 12:40:00,33.33,33.34,33.22,33.32,117633.64869485924,19.5866,19.5925,19.522,19.5807,117633.6487
2009-01-14 12:50:00,33.32,33.44,33.32,33.43,147839.96352445002,19.5807,19.6513,19.5807,19.6454,147839.9635
2009-01-14 13:00:00,33.43,33.5,33.41,33.48,106235.03932520232,19.6454,19.6865,19.6336,19.6748,106235.0393
2009-01-14 13:10:00,33.49,33.49,33.41,33.42,66111.93434401003,19.6806,19.6806,19.6336,19.6395,66111.9343
2009-01-14 13:20:00,33.42,33.45,33.39,33.41,89935.02792659296,19.6395,19.6571,19.6219,19.6336,89935.0279
2009-01-14 13:30:00,33.41,33.44,33.37,33.42,98369.99886013908,19.6336,19.6513,19.6101,19.6395,98369.9989
2009-01-14 13:40:00,33.43,33.5,33.37,33.5,83095.86230479882,19.6454,19.6865,19.6101,19.6865,83095.8623
2009-01-14 13:50:00,33.49,33.51,33.4,33.44,85033.6258976405,19.6806,19.6924,19.6278,19.6513,85033.6259
2009-01-14 14:00:00,33.44,33.55,33.41,33.55,110566.51088567196,19.6513,19.7159,19.6336,19.7159,110566.5109
2009-01-14 14:10:00,33.54,33.64,33.49,33.56,138493.10384133135,19.71,19.7688,19.6806,19.7218,138493.1038
2009-01-14 14:20:00,33.56,33.57,33.48,33.53,85945.51464721304,19.7218,19.7277,19.6748,19.7042,85945.5146
2009-01-14 14:30:00,33.52,33.73,33.52,33.66,114442.0380713553,19.6983,19.8217,19.6983,19.7805,114442.0381
2009-01-14 14:40:00,33.66,33.71,33.59,33.6,138037.1594665451,19.7805,19.8099,19.7394,19.7453,138037.1595
2009-01-14 14:50:00,33.6,33.65,33.52,33.54,109768.60822979597,19.7453,19.7747,19.6983,19.71,109768.6082
2009-01-14 15:00:00,33.54,33.54,33.29,33.31,179984.04194688247,19.71,19.71,19.5631,19.5749,179984.0419
2009-01-14 15:10:00,33.32,33.34,33.13,33.23,183403.6247577796,19.5807,19.5925,19.4691,19.5279,183403.6248
2009-01-14 15:20:00,33.23,33.35,33.21,33.24,141342.75618374557,19.5279,19.5984,19.5161,19.5337,141342.7562
2009-01-14 15:30:00,33.24,33.39,33.21,33.25,190584.7486606634,19.5337,19.6219,19.5161,19.5396,190584.7487
2009-01-14 15:40:00,33.25,33.55,33.21,33.46,286333.0673657814,19.5396,19.7159,19.5161,19.663,286333.0674
2009-01-14 15:50:00,33.47,33.47,33.26,33.26,455260.4582240967,19.6689,19.6689,19.5455,19.5455,455260.4582
2009-01-15 09:30:00,33.71,33.73,33.0,33.48,130742.04946996468,19.8099,19.8217,19.3927,19.6748,130742.0495
2009-01-15 09:40:00,33.49,33.49,33.13,33.27,154109.1986777613,19.6806,19.6806,19.4691,19.5514,154109.1987
2009-01-15 09:50:00,33.27,33.61,33.25,33.61,223982.6741137581,19.5514,19.7512,19.5396,19.7512,223982.6741
2009-01-15 10:00:00,33.6,33.77,33.49,33.66,317337.28485124814,19.7453,19.8452,19.6806,19.7805,317337.2849
2009-01-15 10:10:00,33.65,33.76,33.56,33.61,194346.2897526502,19.7747,19.8393,19.7218,19.7512,194346.2898
2009-01-15 10:20:00,33.61,33.82,33.6,33.65,222272.8827083096,19.7512,19.8746,19.7453,19.7747,222272.8827
2009-01-15 10:30:00,33.64,33.79,33.62,33.77,142368.6310270147,19.7688,19.8569,19.757,19.8452,142368.631
2009-01-15 10:40:00,33.75,33.91,33.75,33.89,161290.32258064515,19.8334,19.9275,19.8334,19.9157,161290.3226
2009-01-15 10:50:00,33.89,33.92,33.71,33.76,112390.28838481706,19.9157,19.9333,19.8099,19.8393,112390.2884
2009-01-15 11:00:00,33.75,33.93,33.74,33.86,170181.23788897754,19.8334,19.9392,19.8276,19.8981,170181.2379
2009-01-15 11:10:00,33.86,33.97,33.85,33.87,143166.5336828907,19.8981,19.9627,19.8922,19.904,143166.5337
2009-01-15 11:20:00,33.88,34.0,33.86,33.97,100307.76245298074,19.9098,19.9803,19.8981,19.9627,100307.7625
2009-01-15 11:30:00,33.96,34.04,33.92,33.93,127322.4666590676,19.9568,20.0039,19.9333,19.9392,127322.4667
2009-01-15 11:40:00,33.93,33.96,33.88,33.94,100079.7902655876,19.9392,19.9568,19.9098,19.9451,100079.7903
2009-01-15 11:50:00,33.94,34.02,33.93,33.95,103727.3452638778,19.9451,19.9921,19.9392,19.951,103727.3453
2009-01-15 12:00:00,33.94,34.02,33.86,33.87,131197.99384475095,19.9451,19.9921,19.8981,19.904,131197.9938
2009-01-15 12:10:00,33.87,34.02,33.84,34.0,101333.63729624986,19.904,19.9921,19.8863,19.9803,101333.6373
2009-01-15 12:20:00,34.0,34.0,33.92,33.97,79562.29340020518,19.9803,19.9803,19.9333,19.9627,79562.2934
2009-01-15 12:30:00,33.98,34.02,33.85,33.86,136327.36806109655,19.9686,19.9921,19.8922,19.8981,136327.3681
2009-01-15 12:40:00,33.86,34.0,33.86,34.0,117861.62088225236,19.8981,19.9803,19.8981,19.9803,117861.6209
2009-01-15 12:50:00,33.99,34.08,33.96,34.07,123560.92556708082,19.9745,20.0274,19.9568,20.0215,123560.9256
2009-01-15 13:00:00,34.07,34.14,34.04,34.06,74204.94699646643,20.0215,20.0626,20.0039,20.0156,74204.947
2009-01-15 13:10:00,34.06,34.13,33.99,34.07,140316.88134047645,20.0156,20.0567,19.9745,20.0215,140316.8813
2009-01-15 13:20:00,34.06,34.15,34.0,34.14,166305.7107032942,20.0156,20.0685,19.9803,20.0626,166305.7107
2009-01-15 13:30:00,34.15,34.17,34.02,34.14,201869.3719366237,20.0685,20.0803,19.9921,20.0626,201869.3719
2009-01-15 13:40:00,34.16,34.19,33.98,34.05,133477.71571868233,20.0744,20.092,19.9686,20.0097,133477.7157
2009-01-15 13:50:00,34.05,34.43,34.04,34.33,270602.98643565486,20.0097,20.233,20.0039,20.1743,270602.9864
2009-01-15 14:00:00,34.34,34.4,34.21,34.29,199703.6361563889,20.1802,20.2154,20.1038,20.1508,199703.6362
2009-01-15 14:10:00,34.3,34.38,34.21,34.28,186481.2492875869,20.1566,20.2037,20.1038,20.1449,186481.2493
2009-01-15 14:20:00,34.28,34.44,34.17,34.33,267867.3201869372,20.1449,20.2389,20.0803,20.1743,267867.3202
2009-01-15 14:30:00,34.33,34.44,34.22,34.36,237205.06098256013,20.1743,20.2389,20.1096,20.1919,237205.061
2009-01-15 14:40:00,34.36,34.53,34.32,34.48,213153.9952125841,20.1919,20.2918,20.1684,20.2624,213153.9952
2009-01-15 14:50:00,34.48,34.53,34.28,34.28,195828.1089707056,20.2624,20.2918,20.1449,20.1449,195828.109
2009-01-15 15:00:00,34.29,34.44,34.21,34.32,222728.82708309588,20.1508,20.2389,20.1038,20.1684,222728.8271
2009-01-15 15:10:00,34.32,34.44,34.28,34.44,252365.2114442038,20.1684,20.2389,20.1449,20.2389,252365.2114
2009-01-15 15:20:00,34.43,34.48,34.2,34.21,218169.3833352331,20.233,20.2624,20.0979,20.1038,218169.3833
2009-01-15 15:30:00,34.21,34.33,34.1,34.32,293058.24689387897,20.1038,20.1743,20.0391,20.1684,293058.2469
2009-01-15 15:40:00,34.32,34.33,34.05,34.17,402370.9107488886,20.1684,20.1743,20.0097,20.0803,402370.9107
2009-01-15 15:50:00,34.19,34.48,34.19,34.37,475777.9550894791,20.092,20.2624,20.092,20.1978,475777.9551
2009-01-16 09:30:00,34.84,34.84,34.2,34.36,477943.6908697139,20.474,20.474,20.0979,20.1919,477943.6909
2009-01-16 09:40:00,34.36,34.58,34.28,34.45,160264.44773737603,20.1919,20.3212,20.1449,20.2448,160264.4477
2009-01-16 09:50:00,34.45,34.54,34.34,34.36,98256.0127664425,20.2448,20.2977,20.1802,20.1919,98256.0128
2009-01-16 10:00:00,34.34,34.38,34.21,34.22,135985.40978000683,20.1802,20.2037,20.1038,20.1096,135985.4098
2009-01-16 10:10:00,34.22,34.29,34.11,34.18,81500.05699304685,20.1096,20.1508,20.045,20.0861,81500.057
2009-01-16 10:20:00,34.18,34.44,34.18,34.36,106690.9836999886,20.0861,20.2389,20.0861,20.1919,106690.9837
2009-01-16 10:30:00,34.36,34.55,34.3,34.5,157072.8371138721,20.1919,20.3036,20.1566,20.2742,157072.8371
2009-01-16 10:40:00,34.5,34.57,34.41,34.48,116607.77385159011,20.2742,20.3153,20.2213,20.2624,116607.7739
2009-01-16 10:50:00,34.47,34.6,34.4,34.57,117405.6765074661,20.2565,20.3329,20.2154,20.3153,117405.6765
2009-01-16 11:00:00,34.54,34.57,34.42,34.49,71697.2529351419,20.2977,20.3153,20.2272,20.2683,71697.2529
2009-01-16 11:10:00,34.47,34.56,34.43,34.56,125270.71697252936,20.2565,20.3094,20.233,20.3094,125270.717
2009-01-16 11:20:00,34.56,34.68,34.5,34.63,91530.83323834492,20.3094,20.38,20.2742,20.3506,91530.8332
2009-01-16 11:30:00,34.64,34.69,34.28,34.3,195714.122877009,20.3565,20.3858,20.1449,20.1566,195714.1229
2009-01-16 11:40:00,34.3,34.46,34.21,34.45,91074.88886355863,20.1566,20.2507,20.1038,20.2448,91074.8889
2009-01-16 11:50:00,34.43,34.46,34.18,34.25,106349.02541889888,20.233,20.2507,20.0861,20.1273,106349.0254
2009-01-16 12:00:00,34.26,34.26,34.1,34.12,87085.37558417874,20.1331,20.1331,20.0391,20.0509,87085.3756
2009-01-16 12:10:00,34.14,34.22,34.0,34.06,149663.74102359512,20.0626,20.1096,19.9803,20.0156,149663.741
2009-01-16 12:20:00,34.05,34.1,33.95,34.07,71925.22512253505,20.0097,20.0391,19.951,20.0215,71925.2251
2009-01-16 12:30:00,34.06,34.12,33.9,34.07,130628.0633762681,20.0156,20.0509,19.9216,20.0215,130628.0634
2009-01-16 12:40:00,34.07,34.1,33.99,34.01,91872.79151943464,20.0215,20.0391,19.9745,19.9862,91872.7915
2009-01-16 12:50:00,34.0,34.07,33.95,34.03,119115.46791291462,19.9803,20.0215,19.951,19.998,119115.4679
2009-01-16 13:00:00,34.04,34.11,33.94,34.02,103727.3452638778,20.0039,20.045,19.9451,19.9921,103727.3453
2009-01-16 13:10:00,34.0,34.1,33.86,33.91,73407.04434059045,19.9803,20.0391,19.8981,19.9275,73407.0443
2009-01-16 13:20:00,33.91,33.99,33.86,33.97,58930.81044112618,19.9275,19.9745,19.8981,19.9627,58930.8104
2009-01-16 13:30:00,34.0,34.23,33.95,34.16,93012.65245640032,19.9803,20.1155,19.951,20.0744,93012.6525
2009-01-16 13:40:00,34.17,34.27,34.13,34.13,53687.450131084006,20.0803,20.139,20.0567,20.0567,53687.4501
2009-01-16 13:50:00,34.14,34.19,34.03,34.18,69303.54496751397,20.0626,20.092,19.998,20.0861,69303.545
2009-01-16 14:00:00,34.19,34.36,34.11,34.28,120939.24541205972,20.092,20.1919,20.045,20.1449,120939.2454
2009-01-16 14:10:00,34.28,34.41,34.2,34.26,137695.20118545537,20.1449,20.2213,20.0979,20.1331,137695.2012
2009-01-16 14:20:00,34.23,34.3,34.15,34.29,225692.46551920663,20.1155,20.1566,20.0685,20.1508,225692.4655
2009-01-16 14:30:00,34.29,34.39,34.15,34.29,222614.8409893993,20.1508,20.2095,20.0685,20.1508,222614.841
2009-01-16 14:40:00,34.3,34.4,34.22,34.32,266157.52878148865,20.1566,20.2154,20.1096,20.1684,266157.5288
2009-01-16 14:50:00,34.33,34.57,34.33,34.52,230365.895360766,20.1743,20.3153,20.1743,20.2859,230365.8954
2009-01-16 15:00:00,34.52,34.61,34.41,34.54,194916.22022113303,20.2859,20.3388,20.2213,20.2977,194916.2202
2009-01-16 15:10:00,34.55,34.68,34.54,34.57,85945.51464721304,20.3036,20.38,20.2977,20.3153,85945.5146
2009-01-16 15:20:00,34.58,34.66,34.39,34.39,161518.2947680383,20.3212,20.3682,20.2095,20.2095,161518.2948
2009-01-16 15:30:00,34.39,34.61,34.36,34.52,156616.89273908583,20.2095,20.3388,20.1919,20.2859,156616.8927
2009-01-16 15:40:00,34.52,34.63,34.36,34.57,203123.218967286,20.2859,20.3506,20.1919,20.3153,203123.219
2009-01-16 15:50:00,34.57,34.67,34.49,34.57,384589.0801322239,20.3153,20.3741,20.2683,20.3153,384589.0801
2009-01-20 09:30:00,34.64,35.0,33.89,34.86,270147.0420608686,20.3565,20.568,19.9157,20.4857,270147.0421
2009-01-20 09:40:00,34.85,35.07,34.78,34.82,210646.3011512596,20.4799,20.6091,20.4387,20.4622,210646.3012
2009-01-20 09:50:00,34.82,34.86,34.49,34.52,193662.3731904708,20.4622,20.4857,20.2683,20.2859,193662.3732
2009-01-20 10:00:00,34.53,34.53,34.27,34.4,262965.91815798474,20.2918,20.2918,20.139,20.2154,262965.9182
2009-01-20 10:10:00,34.4,34.48,34.29,34.38,155591.0178958167,20.2154,20.2624,20.1508,20.2037,155591.0179
2009-01-20 10:20:00,34.37,34.53,34.25,34.51,106463.01151259546,20.1978,20.2918,20.1273,20.2801,106463.0115
2009-01-20 10:30:00,34.5,34.61,34.46,34.58,108400.77510543712,20.2742,20.3388,20.2507,20.3212,108400.7751
2009-01-20 10:40:00,34.58,34.58,34.38,34.45,185455.3744443178,20.3212,20.3212,20.2037,20.2448,185455.3744
2009-01-20 10:50:00,34.44,34.5,34.25,34.25,153995.21258406475,20.2389,20.2742,20.1273,20.1273,153995.2126
2009-01-20 11:00:00,34.28,34.43,34.25,34.3,102587.48432691212,20.1449,20.233,20.1273,20.1566,102587.4843
2009-01-20 11:10:00,34.32,34.43,34.3,34.36,93468.5968311866,20.1684,20.233,20.1566,20.1919,93468.5968
2009-01-20 11:20:00,34.36,34.43,34.28,34.34,103727.3452638778,20.1919,20.233,20.1449,20.1802,103727.3453
2009-01-20 11:30:00,34.35,34.62,34.35,34.57,96774.19354838708,20.186,20.3447,20.186,20.3153,96774.1935
2009-01-20 11:40:00,34.57,34.66,34.54,34.57,49241.99247691782,20.3153,20.3682,20.2977,20.3153,49241.9925
2009-01-20 11:50:00,34.57,34.57,34.29,34.3,101675.59557733955,20.3153,20.3153,20.1508,20.1566,101675.5956
2009-01-20 12:00:00,34.3,34.41,34.28,34.35,65997.94825031346,20.1566,20.2213,20.1449,20.186,65997.9483
2009-01-20 12:10:00,34.36,34.5,34.32,34.39,99623.84589080133,20.1919,20.2742,20.1684,20.2095,99623.8459
2009-01-20 12:20:00,34.37,34.37,33.8,33.92,369998.86013906304,20.1978,20.1978,19.8628,19.9333,369998.8601
2009-01-20 12:30:00,33.9,33.93,33.79,33.87,207454.6905277556,19.9216,19.9392,19.8569,19.904,207454.6905
2009-01-20 12:40:00,33.86,34.0,33.78,33.97,227516.24301835176,19.8981,19.9803,19.8511,19.9627,227516.243
2009-01-20 12:50:00,33.97,34.06,33.93,34.01,133705.68790607547,19.9627,20.0156,19.9392,19.9862,133705.6879
2009-01-20 13:00:00,34.01,34.08,33.95,33.96,119799.38447509403,19.9862,20.0274,19.951,19.9568,119799.3845
2009-01-20 13:10:00,33.96,34.02,33.79,33.84,111478.3996352445,19.9568,19.9921,19.8569,19.8863,111478.3996
2009-01-20 13:20:00,33.85,33.99,33.85,33.96,193548.38709677412,19.8922,19.9745,19.8922,19.9568,193548.3871
2009-01-20 13:30:00,33.94,33.96,33.81,33.86,113074.20494699648,19.9451,19.9568,19.8687,19.8981,113074.2049
2009-01-20 13:40:00,33.85,33.95,33.78,33.81,132793.7991565029,19.8922,19.951,19.8511,19.8687,132793.7992
2009-01-20 13:50:00,33.8,33.88,33.76,33.78,116265.8155705004,19.8628,19.9098,19.8393,19.8511,116265.8156
2009-01-20 14:00:00,33.78,33.86,33.7,33.76,221360.99395873703,19.8511,19.8981,19.8041,19.8393,221360.994
2009-01-20 14:10:00,33.78,33.8,33.63,33.69,177362.3617918614,19.8511,19.8628,19.7629,19.7982,177362.3618
2009-01-20 14:20:00,33.7,33.7,33.51,33.64,170865.15445115697,19.8041,19.8041,19.6924,19.7688,170865.1545
2009-01-20 14:30:00,33.64,33.74,33.55,33.69,195486.15068961587,19.7688,19.8276,19.7159,19.7982,195486.1507
2009-01-20 14:40:00,33.68,33.71,33.46,33.48,234583.38082753905,19.7923,19.8099,19.663,19.6748,234583.3808
2009-01-20 14:50:00,33.49,33.62,33.46,33.5,217827.4250541434,19.6806,19.757,19.663,19.6865,217827.4251
2009-01-20 15:00:00,33.5,33.54,33.35,33.35,309928.1887609712,19.6865,19.71,19.5984,19.5984,309928.1888
2009-01-20 15:10:00,33.35,33.44,33.17,33.26,339222.6148409894,19.5984,19.6513,19.4926,19.5455,339222.6148
2009-01-20 15:20:00,33.27,33.4,33.2,33.31,355978.57061438507,19.5514,19.6278,19.5102,19.5749,355978.5706
2009-01-20 15:30:00,33.32,33.61,33.28,33.37,457996.1244728143,19.5807,19.7512,19.5572,19.6101,457996.1245
2009-01-20 15:40:00,33.37,33.42,33.25,33.38,416391.20027356665,19.6101,19.6395,19.5396,19.616,416391.2003
2009-01-20 15:50:00,33.38,33.38,32.98,33.01,990311.1820357916,19.616,19.616,19.3809,19.3986,990311.182
2009-01-21 09:30:00,33.64,33.64,33.04,33.23,251225.3505072381,19.7688,19.7688,19.4162,19.5279,251225.3505
2009-01-21 09:40:00,33.23,33.25,33.02,33.16,205972.87130970025,19.5279,19.5396,19.4044,19.4867,205972.8713
2009-01-21 09:50:00,33.16,33.23,33.07,33.14,291918.38595691323,19.4867,19.5279,19.4338,19.475,291918.386
2009-01-21 10:00:00,33.14,33.22,32.9,32.91,260458.2240966602,19.475,19.522,19.3339,19.3398,260458.2241
2009-01-21 10:10:00,32.91,32.91,32.57,32.64,405448.535278696,19.3398,19.3398,19.14,19.1811,405448.5353
2009-01-21 10:20:00,32.64,32.69,32.4,32.41,512709.44944716746,19.1811,19.2105,19.0401,19.046,512709.4494
2009-01-21 10:30:00,32.41,32.47,32.24,32.47,358486.2646757096,19.046,19.0812,18.9461,19.0812,358486.2647
2009-01-21 10:40:00,32.47,32.67,32.44,32.57,241422.5464493332,19.0812,19.1988,19.0636,19.14,241422.5464
2009-01-21 10:50:00,32.57,32.6,32.36,32.45,262851.9320642882,19.14,19.1576,19.0166,19.0695,262851.9321
2009-01-21 11:00:00,32.45,32.55,32.39,32.55,243474.29613587144,19.0695,19.1282,19.0342,19.1282,243474.2961
2009-01-21 11:10:00,32.54,32.63,32.5,32.6,126980.5083779779,19.1224,19.1753,19.0989,19.1576,126980.5084
2009-01-21 11:20:00,32.59,32.7,32.58,32.68,95520.34651772484,19.1518,19.2164,19.1459,19.2046,95520.3465
2009-01-21 11:30:00,32.69,32.81,32.65,32.7,226718.34036247572,19.2105,19.281,19.187,19.2164,226718.3404
2009-01-21 11:40:00,32.7,32.78,32.65,32.68,163798.01664196968,19.2164,19.2634,19.187,19.2046,163798.0166
2009-01-21 11:50:00,32.68,32.78,32.55,32.61,238800.8662943121,19.2046,19.2634,19.1282,19.1635,238800.8663
2009-01-21 12:00:00,32.61,32.72,32.58,32.68,196967.96990767127,19.1635,19.2281,19.1459,19.2046,196967.9699
2009-01-21 12:10:00,32.68,32.75,32.6,32.63,182035.7916334207,19.2046,19.2458,19.1576,19.1753,182035.7916
2009-01-21 12:20:00,32.62,32.68,32.5,32.53,91074.88886355863,19.1694,19.2046,19.0989,19.1165,91074.8889
2009-01-21 12:30:00,32.53,32.62,32.51,32.55,60526.61575287815,19.1165,19.1694,19.1047,19.1282,60526.6158
2009-01-21 12:40:00,32.56,32.56,32.47,32.52,102701.47042060868,19.1341,19.1341,19.0812,19.1106,102701.4704
2009-01-21 12:50:00,32.51,32.64,32.46,32.62,79790.26558759832,19.1047,19.1811,19.0754,19.1694,79790.2656
2009-01-21 13:00:00,32.62,32.66,32.56,32.62,108172.802918044,19.1694,19.1929,19.1341,19.1694,108172.8029
2009-01-21 13:10:00,32.61,32.61,32.48,32.49,66681.86481249287,19.1635,19.1635,19.0871,19.093,66681.8648
2009-01-21 13:20:00,32.48,32.49,32.38,32.41,112618.2605722102,19.0871,19.093,19.0283,19.046,112618.2606
2009-01-21 13:30:00,32.4,32.63,32.4,32.57,154337.17086515445,19.0401,19.1753,19.0401,19.14,154337.1709
2009-01-21 13:40:00,32.57,32.62,32.43,32.43,259090.3909723014,19.14,19.1694,19.0577,19.0577,259090.391
2009-01-21 13:50:00,32.44,32.48,32.37,32.42,177818.30616664767,19.0636,19.0871,19.0225,19.0519,177818.3062
2009-01-21 14:00:00,32.42,32.43,32.28,32.34,201983.3580303203,19.0519,19.0577,18.9696,19.0048,201983.358
2009-01-21 14:10:00,32.34,32.43,32.27,32.32,252365.2114442038,19.0048,19.0577,18.9637,18.9931,252365.2114
2009-01-21 14:20:00,32.32,32.39,32.25,32.37,196398.03943918843,18.9931,19.0342,18.9519,19.0225,196398.0394
2009-01-21 14:30:00,32.38,32.64,32.37,32.5,332725.40750028496,19.0283,19.1811,19.0225,19.0989,332725.4075
2009-01-21 14:40:00,32.5,32.65,32.45,32.57,300239.3707967628,19.0989,19.187,19.0695,19.14,300239.3708
2009-01-21 14:50:00,32.57,32.61,32.5,32.57,248831.64253961013,19.14,19.1635,19.0989,19.14,248831.6425
2009-01-21 15:00:00,32.57,32.72,32.54,32.71,219879.17474068163,19.14,19.2281,19.1224,19.2223,219879.1747
2009-01-21 15:10:00,32.71,32.78,32.66,32.75,249743.53128918272,19.2223,19.2634,19.1929,19.2458,249743.5313
2009-01-21 15:20:00,32.75,32.78,32.57,32.59,241194.57426194008,19.2458,19.2634,19.14,19.1518,241194.5743
2009-01-21 15:30:00,32.6,32.74,32.51,32.69,302519.09267069417,19.1576,19.2399,19.1047,19.2105,302519.0927
2009-01-21 15:40:00,32.68,32.78,32.68,32.72,319617.0067251796,19.2046,19.2634,19.2046,19.2281,319617.0067
2009-01-21 15:50:00,32.74,32.99,32.73,32.98,783540.4080702155,19.2399,19.3868,19.234,19.3809,783540.4081
2009-01-22 09:30:00,32.24,32.64,31.98,32.58,412059.728713097,18.9461,19.1811,18.7933,19.1459,412059.7287
2009-01-22 09:40:00,32.6,32.74,32.36,32.46,213040.0091188875,19.1576,19.2399,19.0166,19.0754,213040.0091
2009-01-22 09:50:00,32.46,32.73,32.42,32.49,145560.24165051864,19.0754,19.234,19.0519,19.093,145560.2417
2009-01-22 10:00:00,32.49,32.69,32.41,32.47,258292.4883164254,19.093,19.2105,19.046,19.0812,258292.4883
2009-01-22 10:10:00,32.49,32.52,32.39,32.5,216231.61974239143,19.093,19.1106,19.0342,19.0989,216231.6197
2009-01-22 10:20:00,32.51,32.57,32.43,32.53,196739.99772027813,19.1047,19.14,19.0577,19.1165,196739.9977
2009-01-22 10:30:00,32.53,32.6,32.42,32.5,283141.4567422774,19.1165,19.1576,19.0519,19.0989,283141.4567
2009-01-22 10:40:00,32.49,32.52,32.37,32.49,293970.1356434515,19.093,19.1106,19.0225,19.093,293970.1356
2009-01-22 10:50:00,32.49,32.61,32.47,32.5,261028.15456514305,19.093,19.1635,19.0812,19.0989,261028.1546
2009-01-22 11:00:00,32.5,32.55,32.43,32.55,208480.5653710248,19.0989,19.1282,19.0577,19.1282,208480.5654
2009-01-22 11:10:00,32.55,32.67,32.45,32.66,159352.5589878035,19.1282,19.1988,19.0695,19.1929,159352.559
2009-01-22 11:20:00,32.65,32.8,32.57,32.67,168129.4882024393,19.187,19.2752,19.14,19.1988,168129.4882
2009-01-22 11:30:00,32.66,32.66,32.49,32.52,140316.88134047645,19.1929,19.1929,19.093,19.1106,140316.8813
2009-01-22 11:40:00,32.51,32.51,32.33,32.35,140886.81180895932,19.1047,19.1047,18.999,19.0107,140886.8118
2009-01-22 11:50:00,32.34,32.4,32.17,32.24,167445.57164025988,19.0048,19.0401,18.9049,18.9461,167445.5716
2009-01-22 12:00:00,32.23,32.28,32.2,32.24,148409.89399293286,18.9402,18.9696,18.9226,18.9461,148409.894
2009-01-22 12:10:00,32.23,32.36,32.2,32.35,106804.96979368516,18.9402,19.0166,18.9226,19.0107,106804.9698
2009-01-22 12:20:00,32.35,32.36,32.25,32.35,86629.43120939245,19.0107,19.0166,18.9519,19.0107,86629.4312
2009-01-22 12:30:00,32.35,32.45,32.32,32.44,93012.65245640032,19.0107,19.0695,18.9931,19.0636,93012.6525
2009-01-22 12:40:00,32.44,32.53,32.38,32.49,108514.7611991337,19.0636,19.1165,19.0283,19.093,108514.7612
2009-01-22 12:50:00,32.49,32.59,32.46,32.46,102131.53995212584,19.093,19.1518,19.0754,19.0754,102131.54
2009-01-22 13:00:00,32.46,32.58,32.43,32.46,99281.88760971162,19.0754,19.1459,19.0577,19.0754,99281.8876
2009-01-22 13:10:00,32.46,32.46,32.35,32.44,116607.77385159011,19.0754,19.0754,19.0107,19.0636,116607.7739
2009-01-22 13:20:00,32.45,32.46,32.35,32.37,147156.0469622706,19.0695,19.0754,19.0107,19.0225,147156.047
2009-01-22 13:30:00,32.37,32.42,32.3,32.37,134161.63228086173,19.0225,19.0519,18.9813,19.0225,134161.6323
2009-01-22 13:40:00,32.36,32.51,32.28,32.46,185227.40225692463,19.0166,19.1047,18.9696,19.0754,185227.4023
2009-01-22 13:50:00,32.47,32.56,32.43,32.54,129260.23025190926,19.0812,19.1341,19.0577,19.1224,129260.2303
2009-01-22 14:00:00,32.55,32.78,32.5,32.67,222842.81317679244,19.1282,19.2634,19.0989,19.1988,222842.8132
2009-01-22 14:10:00,32.66,32.86,32.63,32.79,241650.5186367263,19.1929,19.3104,19.1753,19.2693,241650.5186
2009-01-22 14:20:00,32.79,32.87,32.52,32.63,253277.1001937764,19.2693,19.3163,19.1106,19.1753,253277.1002
2009-01-22 14:30:00,32.62,32.68,32.55,32.66,243360.31004217485,19.1694,19.2046,19.1282,19.1929,243360.31
2009-01-22 14:40:00,32.64,32.68,32.37,32.4,228656.10395531743,19.1811,19.2046,19.0225,19.0401,228656.104
2009-01-22 14:50:00,32.4,32.51,32.37,32.51,200843.4970933546,19.0401,19.1047,19.0225,19.1047,200843.4971
2009-01-22 15:00:00,32.51,32.51,32.09,32.15,322694.6312549869,19.1047,19.1047,18.8579,18.8932,322694.6313
2009-01-22 15:10:00,32.15,32.32,32.09,32.14,348797.4467115012,18.8932,18.9931,18.8579,18.8873,348797.4467
2009-01-22 15:20:00,32.14,32.28,32.09,32.21,283483.41502336715,18.8873,18.9696,18.8579,18.9284,283483.415
2009-01-22 15:30:00,32.21,32.23,32.04,32.05,328849.88031460164,18.9284,18.9402,18.8285,18.8344,328849.8803
2009-01-22 15:40:00,32.05,32.43,32.03,32.42,441696.11307420494,18.8344,19.0577,18.8227,19.0519,441696.1131
2009-01-22 15:50:00,32.41,32.41,32.19,32.24,498917.1321098826,19.046,19.046,18.9167,18.9461,498917.1321
2009-01-23 09:30:00,31.98,32.1,31.58,31.79,250199.475663969,18.7933,18.8638,18.5582,18.6816,250199.4757
2009-01-23 09:40:00,31.77,31.9,31.67,31.86,176222.5008548957,18.6699,18.7463,18.6111,18.7228,176222.5009
2009-01-23 09:50:00,31.87,32.06,31.82,31.97,160150.46164367947,18.7286,18.8403,18.6993,18.7874,160150.4616
2009-01-23 10:00:00,31.96,32.09,31.93,32.01,240624.6437934572,18.7815,18.8579,18.7639,18.8109,240624.6438
2009-01-23 10:10:00,32.0,32.02,31.89,31.95,196853.9838139747,18.805,18.8168,18.7404,18.7757,196853.9838
2009-01-23 10:20:00,31.94,31.98,31.91,31.94,173942.77898096433,18.7698,18.7933,18.7521,18.7698,173942.779
2009-01-23 10:30:00,31.95,31.96,31.79,31.81,474410.12196512026,18.7757,18.7815,18.6816,18.6934,474410.122
2009-01-23 10:40:00,31.8,31.83,31.7,31.71,135529.46540522057,18.6875,18.7051,18.6287,18.6346,135529.4654
2009-01-23 10:50:00,31.71,31.84,31.7,31.76,169839.27960788785,18.6346,18.711,18.6287,18.664,169839.2796
2009-01-23 11:00:00,31.76,31.91,31.76,31.9,194802.23412743644,18.664,18.7521,18.664,18.7463,194802.2341
2009-01-23 11:10:00,31.9,32.12,31.85,32.11,152171.43508491965,18.7463,18.8756,18.7169,18.8697,152171.4351
2009-01-23 11:20:00,32.11,32.21,32.05,32.06,132565.82696910977,18.8697,18.9284,18.8344,18.8403,132565.827
2009-01-23 11:30:00,32.07,32.15,32.02,32.12,151145.56024165053,18.8462,18.8932,18.8168,18.8756,151145.5602
2009-01-23 11:40:00,32.13,32.15,32.02,32.06,137353.24290436567,18.8814,18.8932,18.8168,18.8403,137353.2429
2009-01-23 11:50:00,32.04,32.09,31.89,31.96,142140.65883962158,18.8285,18.8579,18.7404,18.7815,142140.6588
2009-01-23 12:00:00,31.97,32.04,31.93,31.99,86515.44511569588,18.7874,18.8285,18.7639,18.7992,86515.4451
2009-01-23 12:10:00,31.99,32.05,31.92,31.92,67821.72574945856,18.7992,18.8344,18.758,18.758,67821.7257
2009-01-23 12:20:00,31.92,32.19,31.92,32.17,170181.23788897754,18.758,18.9167,18.758,18.9049,170181.2379
2009-01-23 12:30:00,32.17,32.2,32.02,32.05,133591.7018123789,18.9049,18.9226,18.8168,18.8344,133591.7018
2009-01-23 12:40:00,32.03,32.2,31.99,32.15,75230.82183973555,18.8227,18.9226,18.7992,18.8932,75230.8218
2009-01-23 12:50:00,32.15,32.2,32.0,32.11,150917.5880542574,18.8932,18.9226,18.805,18.8697,150917.5881
2009-01-23 13:00:00,32.09,32.14,32.02,32.07,121965.12025532885,18.8579,18.8873,18.8168,18.8462,121965.1203
2009-01-23 13:10:00,32.07,32.43,32.07,32.39,180439.98632166875,18.8462,19.0577,18.8462,19.0342,180439.9863
2009-01-23 13:20:00,32.38,32.44,32.32,32.37,131995.89650062693,19.0283,19.0636,18.9931,19.0225,131995.8965
2009-01-23 13:30:00,32.37,32.63,32.34,32.47,174854.66773053686,19.0225,19.1753,19.0048,19.0812,174854.6677
2009-01-23 13:40:00,32.47,32.55,32.43,32.51,110110.56651088568,19.0812,19.1282,19.0577,19.1047,110110.5665
2009-01-23 13:50:00,32.5,32.59,32.38,32.56,158668.64242562407,19.0989,19.1518,19.0283,19.1341,158668.6424
2009-01-23 14:00:00,32.56,32.63,32.47,32.57,141798.70055853183,19.1341,19.1753,19.0812,19.14,141798.7006
2009-01-23 14:10:00,32.57,32.64,32.51,32.63,172802.91804399862,19.14,19.1811,19.1047,19.1753,172802.918
2009-01-23 14:20:00,32.63,32.78,32.58,32.67,194118.31756525705,19.1753,19.2634,19.1459,19.1988,194118.3176
2009-01-23 14:30:00,32.68,32.72,32.56,32.58,283825.3733044569,19.2046,19.2281,19.1341,19.1459,283825.3733
2009-01-23 14:40:00,32.59,32.64,32.47,32.55,178730.19491622024,19.1518,19.1811,19.0812,19.1282,178730.1949
2009-01-23 14:50:00,32.55,32.57,32.41,32.42,209050.4958395076,19.1282,19.14,19.046,19.0519,209050.4958
2009-01-23 15:00:00,32.43,32.52,32.36,32.37,255898.78034879745,19.0577,19.1106,19.0166,19.0225,255898.7803
2009-01-23 15:10:00,32.37,32.52,32.34,32.47,270489.0003419583,19.0225,19.1106,19.0048,19.0812,270489.0003
2009-01-23 15:20:00,32.47,32.58,32.41,32.41,167445.57164025988,19.0812,19.1459,19.046,19.046,167445.5716
2009-01-23 15:30:00,32.41,32.49,32.34,32.44,237888.97754473955,19.046,19.093,19.0048,19.0636,237888.9775
2009-01-23 15:40:00,32.46,32.52,32.36,32.45,241080.58816824347,19.0754,19.1106,19.0166,19.0695,241080.5882
2009-01-23 15:50:00,32.45,32.62,32.45,32.59,484212.9260230252,19.0695,19.1694,19.0695,19.1518,484212.926
2009-01-26 09:30:00,32.92,32.95,32.28,32.69,106690.9836999886,19.3457,19.3633,18.9696,19.2105,106690.9837
2009-01-26 09:40:00,32.73,32.98,32.68,32.85,109996.5804171891,19.234,19.3809,19.2046,19.3045,109996.5804
2009-01-26 09:50:00,32.85,32.91,32.72,32.85,87541.319958965,19.3045,19.3398,19.2281,19.3045,87541.32
2009-01-26 10:00:00,32.85,33.2,32.85,33.18,184201.5274136556,19.3045,19.5102,19.3045,19.4985,184201.5274
2009-01-26 10:10:00,33.17,33.25,33.01,33.03,132679.81306280635,19.4926,19.5396,19.3986,19.4103,132679.8131
2009-01-26 10:20:00,33.05,33.37,33.05,33.28,144306.39461985638,19.4221,19.6101,19.4221,19.5572,144306.3946
2009-01-26 10:30:00,33.28,33.31,33.11,33.12,159010.60070671377,19.5572,19.5749,19.4573,19.4632,159010.6007
2009-01-26 10:40:00,33.13,33.17,33.0,33.15,119799.38447509403,19.4691,19.4926,19.3927,19.4808,119799.3845
2009-01-26 10:50:00,33.14,33.27,33.13,33.25,85603.55636612333,19.475,19.5514,19.4691,19.5396,85603.5564
2009-01-26 11:00:00,33.25,33.31,33.15,33.16,86173.48683460618,19.5396,19.5749,19.4808,19.4867,86173.4868
2009-01-26 11:10:00,33.18,33.25,33.09,33.14,76256.69668300467,19.4985,19.5396,19.4456,19.475,76256.6967
2009-01-26 11:20:00,33.14,33.19,33.1,33.13,53801.43622478058,19.475,19.5043,19.4515,19.4691,53801.4362
2009-01-26 11:30:00,33.14,33.19,33.07,33.08,50723.811694973214,19.475,19.5043,19.4338,19.4397,50723.8117
2009-01-26 11:40:00,33.08,33.08,32.98,32.99,90390.97230137924,19.4397,19.4397,19.3809,19.3868,90390.9723
2009-01-26 11:50:00,32.99,33.11,32.99,33.08,44112.61826057221,19.3868,19.4573,19.3868,19.4397,44112.6183
2009-01-26 12:00:00,33.09,33.21,33.08,33.19,51179.75606975949,19.4456,19.5161,19.4397,19.5043,51179.7561
2009-01-26 12:10:00,33.19,33.23,33.15,33.2,116265.8155705004,19.5043,19.5279,19.4808,19.5102,116265.8156
2009-01-26 12:20:00,33.2,33.38,33.2,33.29,195828.1089707056,19.5102,19.616,19.5102,19.5631,195828.109
2009-01-26 12:30:00,33.3,33.34,33.16,33.18,130856.03556366124,19.569,19.5925,19.4867,19.4985,130856.0356
2009-01-26 12:40:00,33.18,33.28,33.16,33.28,78764.3907443292,19.4985,19.5572,19.4867,19.5572,78764.3907
2009-01-26 12:50:00,33.27,33.41,33.25,33.31,114783.996352445,19.5514,19.6336,19.5396,19.5749,114783.9964
2009-01-26 13:00:00,33.31,33.38,33.14,33.22,109654.6221360994,19.5749,19.616,19.475,19.522,109654.6221
2009-01-26 13:10:00,33.21,33.27,33.14,33.2,75230.82183973555,19.5161,19.5514,19.475,19.5102,75230.8218
2009-01-26 13:20:00,33.2,33.23,33.11,33.16,94950.416049242,19.5102,19.5279,19.4573,19.4867,94950.416
2009-01-26 13:30:00,33.18,33.18,32.99,33.0,97686.08229795966,19.4985,19.4985,19.3868,19.3927,97686.0823
2009-01-26 13:40:00,33.0,33.13,32.98,32.99,60640.60184657472,19.3927,19.4691,19.3809,19.3868,60640.6018
2009-01-26 13:50:00,32.99,33.0,32.85,32.92,161746.26695543143,19.3868,19.3927,19.3045,19.3457,161746.267
2009-01-26 14:00:00,32.92,32.92,32.65,32.75,199475.6639689958,19.3457,19.3457,19.187,19.2458,199475.664
2009-01-26 14:10:00,32.75,32.78,32.66,32.71,131995.89650062693,19.2458,19.2634,19.1929,19.2223,131995.8965
2009-01-26 14:20:00,32.71,32.81,32.68,32.72,105665.10885671948,19.2223,19.281,19.2046,19.2281,105665.1089
2009-01-26 14:30:00,32.73,32.84,32.72,32.76,114328.05197765872,19.234,19.2987,19.2281,19.2517,114328.052
2009-01-26 14:40:00,32.75,32.88,32.71,32.86,167103.61335917018,19.2458,19.3222,19.2223,19.3104,167103.6134
2009-01-26 14:50:00,32.86,33.01,32.8,33.0,131084.00775105436,19.3104,19.3986,19.2752,19.3927,131084.0078
2009-01-26 15:00:00,32.99,33.14,32.94,33.09,151829.47680382992,19.3868,19.475,19.3574,19.4456,151829.4768
2009-01-26 15:10:00,33.09,33.13,33.03,33.1,248603.67035221704,19.4456,19.4691,19.4103,19.4515,248603.6704
2009-01-26 15:20:00,33.09,33.27,33.07,33.18,200501.5388122649,19.4456,19.5514,19.4338,19.4985,200501.5388
2009-01-26 15:30:00,33.18,33.21,33.01,33.02,223640.7158326684,19.4985,19.5161,19.3986,19.4044,223640.7158
2009-01-26 15:40:00,33.0,33.09,32.82,33.05,294996.0104867206,19.3927,19.4456,19.2869,19.4221,294996.0105
2009-01-26 15:50:00,33.05,33.14,32.94,32.97,350507.23811694974,19.4221,19.475,19.3574,19.3751,350507.2381
2009-01-27 09:30:00,32.04,32.3,31.68,31.92,556024.1650518636,18.8285,18.9813,18.617,18.758,556024.1651
2009-01-27 09:40:00,31.91,32.24,31.8,32.24,345263.8778069076,18.7521,18.9461,18.6875,18.9461,345263.8778
2009-01-27 09:50:00,32.24,32.47,32.23,32.31,416277.21417987,18.9461,19.0812,18.9402,18.9872,416277.2142
2009-01-27 10:00:00,32.31,32.33,32.02,32.17,362589.7640487861,18.9872,18.999,18.8168,18.9049,362589.764
2009-01-27 10:10:00,32.17,32.18,32.02,32.11,187735.0963182492,18.9049,18.9108,18.8168,18.8697,187735.0963
2009-01-27 10:20:00,32.12,32.29,32.09,32.28,147384.01914966374,18.8756,18.9755,18.8579,18.9696,147384.0191
2009-01-27 10:30:00,32.28,32.32,32.13,32.25,275276.4162772142,18.9696,18.9931,18.8814,18.9519,275276.4163
2009-01-27 10:40:00,32.24,32.3,32.19,32.26,220221.13302177133,18.9461,18.9813,18.9167,18.9578,220221.133
2009-01-27 10:50:00,32.26,32.46,32.23,32.44,150575.6297731677,18.9578,19.0754,18.9402,19.0636,150575.6298
2009-01-27 11:00:00,32.43,32.47,32.32,32.45,114556.02416505186,19.0577,19.0812,18.9931,19.0695,114556.0242
2009-01-27 11:10:00,32.45,32.62,32.42,32.56,176678.445229682,19.0695,19.1694,19.0519,19.1341,176678.4452
2009-01-27 11:20:00,32.56,32.57,32.51,32.57,113416.16322808618,19.1341,19.14,19.1047,19.14,113416.1632
2009-01-27 11:30:00,32.57,32.57,32.42,32.43,216231.61974239143,19.14,19.14,19.0519,19.0577,216231.6197
2009-01-27 11:40:00,32.43,32.47,32.34,32.35,144078.42243246324,19.0577,19.0812,19.0048,19.0107,144078.4224
2009-01-27 11:50:00,32.35,32.38,32.32,32.38,169839.27960788785,19.0107,19.0283,18.9931,19.0283,169839.2796
2009-01-27 12:00:00,32.38,32.43,32.3,32.39,124586.80041034994,19.0283,19.0577,18.9813,19.0342,124586.8004
2009-01-27 12:10:00,32.4,32.45,32.37,32.45,263649.83472016413,19.0401,19.0695,19.0225,19.0695,263649.8347
2009-01-27 12:20:00,32.44,32.57,32.43,32.56,157984.72586344465,19.0636,19.14,19.0577,19.1341,157984.7259
2009-01-27 12:30:00,32.56,32.57,32.44,32.53,154679.12914624417,19.1341,19.14,19.0636,19.1165,154679.1291
2009-01-27 12:40:00,32.54,32.66,32.54,32.63,192978.4566282913,19.1224,19.1929,19.1224,19.1753,192978.4566
2009-01-27 12:50:00,32.62,32.69,32.59,32.66,102017.55385842928,19.1694,19.2105,19.1518,19.1929,102017.5539
2009-01-27 13:00:00,32.65,32.71,32.61,32.68,210646.3011512596,19.187,19.2223,19.1635,19.2046,210646.3012
2009-01-27 13:10:00,32.67,32.7,32.51,32.53,155135.07352103043,19.1988,19.2164,19.1047,19.1165,155135.0735
2009-01-27 13:20:00,32.52,32.79,32.52,32.67,183175.6525703864,19.1106,19.2693,19.1106,19.1988,183175.6526
2009-01-27 13:30:00,32.67,32.67,32.57,32.59,195714.122877009,19.1988,19.1988,19.14,19.1518,195714.1229
2009-01-27 13:40:00,32.6,32.76,32.59,32.69,165621.79414111478,19.1576,19.2517,19.1518,19.2105,165621.7941
2009-01-27 13:50:00,32.69,32.78,32.67,32.68,174056.76507466089,19.2105,19.2634,19.1988,19.2046,174056.7651
2009-01-27 14:00:00,32.67,32.67,32.44,32.5,376040.1231049812,19.1988,19.1988,19.0636,19.0989,376040.1231
2009-01-27 14:10:00,32.5,32.58,32.44,32.56,127778.41103385387,19.0989,19.1459,19.0636,19.1341,127778.411
2009-01-27 14:20:00,32.55,32.62,32.51,32.53,366921.2356092557,19.1282,19.1694,19.1047,19.1165,366921.2356
2009-01-27 14:30:00,32.52,32.64,32.48,32.6,150803.6019605608,19.1106,19.1811,19.0871,19.1576,150803.602
2009-01-27 14:40:00,32.59,32.66,32.56,32.59,121509.17588054258,19.1518,19.1929,19.1341,19.1518,121509.1759
2009-01-27 14:50:00,32.59,32.76,32.59,32.73,182149.7777271173,19.1518,19.2517,19.1518,19.234,182149.7777
2009-01-27 15:00:00,32.73,32.8,32.63,32.78,317907.215319731,19.234,19.2752,19.1753,19.2634,317907.2153
2009-01-27 15:10:00,32.78,32.87,32.76,32.8,214065.88396215663,19.2634,19.3163,19.2517,19.2752,214065.884
2009-01-27 15:20:00,32.8,33.0,32.79,32.9,292602.3025190927,19.2752,19.3927,19.2693,19.3339,292602.3025
2009-01-27 15:30:00,32.9,32.9,32.68,32.71,280747.7487746495,19.3339,19.3339,19.2046,19.2223,280747.7488
2009-01-27 15:40:00,32.71,32.71,32.57,32.59,419126.8665222843,19.2223,19.2223,19.14,19.1518,419126.8665
2009-01-27 15:50:00,32.6,32.69,32.55,32.63,551464.7213040009,19.1576,19.2105,19.1282,19.1753,551464.7213
2009-01-28 09:30:00,33.39,33.78,32.59,33.05,148067.93571184317,19.6219,19.8511,19.1518,19.4221,148067.9357
2009-01-28 09:40:00,33.03,33.22,32.97,33.21,197423.91428245755,19.4103,19.522,19.3751,19.5161,197423.9143
2009-01-28 09:50:00,33.21,33.33,33.15,33.2,150803.6019605608,19.5161,19.5866,19.4808,19.5102,150803.602
2009-01-28 10:00:00,33.18,33.33,33.14,33.21,169269.349139405,19.4985,19.5866,19.475,19.5161,169269.3491
2009-01-28 10:10:00,33.2,33.34,32.95,33.04,199817.6222500855,19.5102,19.5925,19.3633,19.4162,199817.6223
2009-01-28 10:20:00,33.04,33.05,32.92,33.02,128576.31368972984,19.4162,19.4221,19.3457,19.4044,128576.3137
2009-01-28 10:30:00,33.02,33.23,33.0,33.21,121281.20369314944,19.4044,19.5279,19.3927,19.5161,121281.2037
2009-01-28 10:40:00,33.2,33.28,33.11,33.11,130628.0633762681,19.5102,19.5572,19.4573,19.4573,130628.0634
2009-01-28 10:50:00,33.11,33.14,32.97,33.14,114783.996352445,19.4573,19.475,19.3751,19.475,114783.9964
2009-01-28 11:00:00,33.14,33.23,33.13,33.21,98597.9710475322,19.475,19.5279,19.4691,19.5161,98597.971
2009-01-28 11:10:00,33.21,33.21,33.05,33.07,99965.80417189102,19.5161,19.5161,19.4221,19.4338,99965.8042
2009-01-28 11:20:00,33.05,33.12,33.01,33.07,106576.99760629205,19.4221,19.4632,19.3986,19.4338,106576.9976
2009-01-28 11:30:00,33.07,33.1,33.03,33.05,62578.36543941639,19.4338,19.4515,19.4103,19.4221,62578.3654
2009-01-28 11:40:00,33.04,33.09,32.98,32.99,85945.51464721304,19.4162,19.4456,19.3809,19.3868,85945.5146
2009-01-28 11:50:00,32.99,33.06,32.96,32.98,73521.03043428702,19.3868,19.428,19.3692,19.3809,73521.0304
2009-01-28 12:00:00,32.97,32.98,32.91,32.94,80018.23777499144,19.3751,19.3809,19.3398,19.3574,80018.2378
2009-01-28 12:10:00,32.94,32.95,32.9,32.91,62236.407158326685,19.3574,19.3633,19.3339,19.3398,62236.4072
2009-01-28 12:20:00,32.91,32.97,32.89,32.9,65542.00387552718,19.3398,19.3751,19.3281,19.3339,65542.0039
2009-01-28 12:30:00,32.89,32.91,32.85,32.86,98369.99886013908,19.3281,19.3398,19.3045,19.3104,98369.9989
2009-01-28 12:40:00,32.85,32.88,32.85,32.85,53459.47794369087,19.3045,19.3222,19.3045,19.3045,53459.4779
2009-01-28 12:50:00,32.85,32.95,32.83,32.89,209392.45412059728,19.3045,19.3633,19.2928,19.3281,209392.4541
2009-01-28 13:00:00,32.89,33.0,32.85,32.98,216573.57802348112,19.3281,19.3927,19.3045,19.3809,216573.578
2009-01-28 13:10:00,32.97,33.07,32.96,33.05,71697.2529351419,19.3751,19.4338,19.3692,19.4221,71697.2529
2009-01-28 13:20:00,33.05,33.15,33.04,33.13,122535.0507238117,19.4221,19.4808,19.4162,19.4691,122535.0507
2009-01-28 13:30:00,33.13,33.2,33.08,33.13,164823.8914852388,19.4691,19.5102,19.4397,19.4691,164823.8915
2009-01-28 13:40:00,33.13,33.19,33.07,33.12,128804.285877123,19.4691,19.5043,19.4338,19.4632,128804.2859
2009-01-28 13:50:00,33.12,33.16,32.95,32.99,182947.68038299328,19.4632,19.4867,19.3633,19.3868,182947.6804
2009-01-28 14:00:00,32.98,33.12,32.98,33.12,111934.34401003078,19.3809,19.4632,19.3809,19.4632,111934.344
2009-01-28 14:10:00,33.12,33.22,32.99,33.15,200615.52490596147,19.4632,19.522,19.3868,19.4808,200615.5249
2009-01-28 14:20:00,33.16,33.3,33.0,33.12,226034.42380029635,19.4867,19.569,19.3927,19.4632,226034.4238
2009-01-28 14:30:00,33.1,33.13,32.9,33.02,207112.7322466659,19.4515,19.4691,19.3339,19.4044,207112.7322
2009-01-28 14:40:00,33.01,33.08,32.97,33.07,105893.08104411262,19.3986,19.4397,19.3751,19.4338,105893.081
2009-01-28 14:50:00,33.07,33.15,33.0,33.14,122535.0507238117,19.4338,19.4808,19.3927,19.475,122535.0507
2009-01-28 15:00:00,33.15,33.21,32.81,32.84,290778.5250199476,19.4808,19.5161,19.281,19.2987,290778.525
2009-01-28 15:10:00,32.83,32.86,32.7,32.81,335005.1293742164,19.2928,19.3104,19.2164,19.281,335005.1294
2009-01-28 15:20:00,32.81,32.83,32.6,32.64,271742.84737262054,19.281,19.2928,19.1576,19.1811,271742.8474
2009-01-28 15:30:00,32.64,32.74,32.58,32.67,397127.55043884646,19.1811,19.2399,19.1459,19.1988,397127.5504
2009-01-28 15:40:00,32.67,32.7,32.55,32.59,541433.9450587028,19.1988,19.2164,19.1282,19.1518,541433.9451
2009-01-28 15:50:00,32.59,32.85,32.59,32.82,885671.9480223412,19.1518,19.3045,19.1518,19.2869,885671.948
2009-01-29 09:30:00,32.54,32.71,32.2,32.42,219879.17474068163,19.1224,19.2223,18.9226,19.0519,219879.1747
2009-01-29 09:40:00,32.44,32.77,32.41,32.77,185797.3327254075,19.0636,19.2575,19.046,19.2575,185797.3327
2009-01-29 09:50:00,32.76,32.82,32.65,32.81,128234.35540864014,19.2517,19.2869,19.187,19.281,128234.3554
2009-01-29 10:00:00,32.82,32.91,32.7,32.79,188760.9711615183,19.2869,19.3398,19.2164,19.2693,188760.9712
2009-01-29 10:10:00,32.79,33.04,32.73,33.04,121281.20369314944,19.2693,19.4162,19.234,19.4162,121281.2037
2009-01-29 10:20:00,33.03,33.14,32.96,33.14,166419.69679699076,19.4103,19.475,19.3692,19.475,166419.6968
2009-01-29 10:30:00,33.13,33.13,32.98,33.0,113416.16322808618,19.4691,19.4691,19.3809,19.3927,113416.1632
2009-01-29 10:40:00,33.0,33.02,32.93,32.94,107716.85854325772,19.3927,19.4044,19.3516,19.3574,107716.8585
2009-01-29 10:50:00,32.94,33.23,32.92,33.2,150575.6297731677,19.3574,19.5279,19.3457,19.5102,150575.6298
2009-01-29 11:00:00,33.2,33.21,32.99,33.0,112846.23275960331,19.5102,19.5161,19.3868,19.3927,112846.2328
2009-01-29 11:10:00,33.01,33.23,33.01,33.21,111250.42744785135,19.3986,19.5279,19.3986,19.5161,111250.4274
2009-01-29 11:20:00,33.21,33.28,33.18,33.21,120711.2732246666,19.5161,19.5572,19.4985,19.5161,120711.2732
2009-01-29 11:30:00,33.21,33.21,33.08,33.08,88225.23652114443,19.5161,19.5161,19.4397,19.4397,88225.2365
2009-01-29 11:40:00,33.08,33.08,32.82,32.87,155705.0039895133,19.4397,19.4397,19.2869,19.3163,155705.004
2009-01-29 11:50:00,32.88,32.9,32.82,32.82,92100.76370682775,19.3222,19.3339,19.2869,19.2869,92100.7637
2009-01-29 12:00:00,32.81,32.81,32.69,32.71,166875.64117177704,19.281,19.281,19.2105,19.2223,166875.6412
2009-01-29 12:10:00,32.71,32.85,32.71,32.81,59044.79653482275,19.2223,19.3045,19.2223,19.281,59044.7965
2009-01-29 12:20:00,32.81,32.82,32.73,32.78,59044.79653482275,19.281,19.2869,19.234,19.2634,59044.7965
2009-01-29 12:30:00,32.78,32.8,32.72,32.75,50951.78388236636,19.2634,19.2752,19.2281,19.2458,50951.7839
2009-01-29 12:40:00,32.75,32.76,32.64,32.67,72153.19730992819,19.2458,19.2517,19.1811,19.1988,72153.1973
2009-01-29 12:50:00,32.67,32.7,32.41,32.46,127322.4666590676,19.1988,19.2164,19.046,19.0754,127322.4667
2009-01-29 13:00:00,32.47,32.6,32.36,32.55,143508.4919639804,19.0812,19.1576,19.0166,19.1282,143508.492
2009-01-29 13:10:00,32.55,32.59,32.5,32.58,65883.9621566169,19.1282,19.1518,19.0989,19.1459,65883.9622
2009-01-29 13:20:00,32.58,32.62,32.53,32.57,79448.3073065086,19.1459,19.1694,19.1165,19.14,79448.3073
2009-01-29 13:30:00,32.57,32.59,32.46,32.5,80588.1682434743,19.14,19.1518,19.0754,19.0989,80588.1682
2009-01-29 13:40:00,32.5,32.58,32.48,32.48,94266.49948706258,19.0989,19.1459,19.0871,19.0871,94266.4995
2009-01-29 13:50:00,32.48,32.5,32.39,32.48,93582.58292488316,19.0871,19.0989,19.0342,19.0871,93582.5829
2009-01-29 14:00:00,32.47,32.61,32.46,32.52,122535.0507238117,19.0812,19.1635,19.0754,19.1106,122535.0507
2009-01-29 14:10:00,32.52,32.64,32.49,32.62,79562.29340020518,19.1106,19.1811,19.093,19.1694,79562.2934
2009-01-29 14:20:00,32.62,32.64,32.53,32.6,95976.29089251113,19.1694,19.1811,19.1165,19.1576,95976.2909
2009-01-29 14:30:00,32.59,32.63,32.54,32.56,85603.55636612333,19.1518,19.1753,19.1224,19.1341,85603.5564
2009-01-29 14:40:00,32.56,32.64,32.5,32.54,102131.53995212584,19.1341,19.1811,19.0989,19.1224,102131.54
2009-01-29 14:50:00,32.53,32.55,32.44,32.45,122990.99509859797,19.1165,19.1282,19.0636,19.0695,122990.9951
2009-01-29 15:00:00,32.46,32.61,32.45,32.52,285307.1925225123,19.0754,19.1635,19.0695,19.1106,285307.1925
2009-01-29 15:10:00,32.52,32.54,32.44,32.48,208708.53755841788,19.1106,19.1224,19.0636,19.0871,208708.5376
2009-01-29 15:20:00,32.47,32.51,32.39,32.44,132679.81306280635,19.0812,19.1047,19.0342,19.0636,132679.8131
2009-01-29 15:30:00,32.43,32.44,32.25,32.3,263193.89034537785,19.0577,19.0636,18.9519,18.9813,263193.8903
2009-01-29 15:40:00,32.3,32.43,32.24,32.28,276074.3189330902,18.9813,19.0577,18.9461,18.9696,276074.3189
2009-01-29 15:50:00,32.27,32.29,32.16,32.22,611535.3926820928,18.9637,18.9755,18.8991,18.9343,611535.3927
2009-01-30 09:30:00,31.85,32.85,31.77,32.74,120255.32884988032,18.7169,19.3045,18.6699,19.2399,120255.3288
2009-01-30 09:40:00,32.72,32.85,32.72,32.75,70671.37809187279,19.2281,19.3045,19.2281,19.2458,70671.3781
2009-01-30 09:50:00,32.75,32.84,32.6,32.6,115125.95463353473,19.2458,19.2987,19.1576,19.1576,115125.9546
2009-01-30 10:00:00,32.59,32.59,32.43,32.52,150005.69930468482,19.1518,19.1518,19.0577,19.1106,150005.6993
2009-01-30 10:10:00,32.53,32.54,32.29,32.38,103157.41479539496,19.1165,19.1224,18.9755,19.0283,103157.4148
2009-01-30 10:20:00,32.39,32.57,32.35,32.39,77282.5715262738,19.0342,19.14,19.0107,19.0342,77282.5715
2009-01-30 10:30:00,32.39,32.41,32.25,32.41,113188.19104069304,19.0342,19.046,18.9519,19.046,113188.191
2009-01-30 10:40:00,32.4,32.45,32.39,32.43,173828.79288726774,19.0401,19.0695,19.0342,19.0577,173828.7929
2009-01-30 10:50:00,32.43,32.46,32.4,32.45,153425.2821155819,19.0577,19.0754,19.0401,19.0695,153425.2821
2009-01-30 11:00:00,32.46,32.54,32.41,32.43,234241.4225464493,19.0754,19.1224,19.046,19.0577,234241.4225
2009-01-30 11:10:00,32.43,32.43,32.18,32.29,200957.4831870512,19.0577,19.0577,18.9108,18.9755,200957.4832
2009-01-30 11:20:00,32.29,32.34,32.18,32.24,130058.13290778526,18.9755,19.0048,18.9108,18.9461,130058.1329
2009-01-30 11:30:00,32.23,32.25,32.15,32.22,82183.97355522626,18.9402,18.9519,18.8932,18.9343,82183.9736
2009-01-30 11:40:00,32.23,32.34,32.23,32.33,107944.83073065088,18.9402,19.0048,18.9402,18.999,107944.8307
2009-01-30 11:50:00,32.33,32.35,32.31,32.31,50267.86732018694,18.999,19.0107,18.9872,18.9872,50267.8673
2009-01-30 12:00:00,32.31,32.33,32.21,32.24,58588.85216003648,18.9872,18.999,18.9284,18.9461,58588.8522
2009-01-30 12:10:00,32.24,32.4,32.24,32.35,92442.72198791748,18.9461,19.0401,18.9461,19.0107,92442.722
2009-01-30 12:20:00,32.35,32.4,32.35,32.4,77624.5298073635,19.0107,19.0401,19.0107,19.0401,77624.5298
2009-01-30 12:30:00,32.4,32.42,32.34,32.37,48216.1176336487,19.0401,19.0519,19.0048,19.0225,48216.1176
2009-01-30 12:40:00,32.36,32.39,32.35,32.39,38641.2857631369,19.0166,19.0342,19.0107,19.0342,38641.2858
2009-01-30 12:50:00,32.38,32.39,32.34,32.37,51293.74216345606,19.0283,19.0342,19.0048,19.0225,51293.7422
2009-01-30 13:00:00,32.37,32.55,32.37,32.55,128918.27197081957,19.0225,19.1282,19.0225,19.1282,128918.272
2009-01-30 13:10:00,32.55,32.56,32.41,32.44,94494.47167445572,19.1282,19.1341,19.046,19.0636,94494.4717
2009-01-30 13:20:00,32.44,32.5,32.24,32.31,127778.41103385387,19.0636,19.0989,18.9461,18.9872,127778.411
2009-01-30 13:30:00,32.3,32.31,32.09,32.14,129488.2024393024,18.9813,18.9872,18.8579,18.8873,129488.2024
2009-01-30 13:40:00,32.14,32.17,32.04,32.13,112048.33010372736,18.8873,18.9049,18.8285,18.8814,112048.3301
2009-01-30 13:50:00,32.14,32.22,32.08,32.16,76028.72449561153,18.8873,18.9343,18.852,18.8991,76028.7245
2009-01-30 14:00:00,32.15,32.23,32.1,32.14,109654.6221360994,18.8932,18.9402,18.8638,18.8873,109654.6221
2009-01-30 14:10:00,32.14,32.21,32.1,32.14,81272.0848056537,18.8873,18.9284,18.8638,18.8873,81272.0848
2009-01-30 14:20:00,32.16,32.31,32.12,32.25,112732.24666590676,18.8991,18.9872,18.8756,18.9519,112732.2467
2009-01-30 14:30:00,32.24,32.32,32.16,32.22,108058.81682434744,18.9461,18.9931,18.8991,18.9343,108058.8168
2009-01-30 14:40:00,32.22,32.23,32.15,32.19,88795.16698962727,18.9343,18.9402,18.8932,18.9167,88795.167
2009-01-30 14:50:00,32.2,32.21,32.06,32.17,136669.32634218625,18.9226,18.9284,18.8403,18.9049,136669.3263
2009-01-30 15:00:00,32.17,32.27,32.13,32.15,164823.8914852388,18.9049,18.9637,18.8814,18.8932,164823.8915
2009-01-30 15:10:00,32.14,32.31,32.1,32.12,166191.72460959764,18.8873,18.9872,18.8638,18.8756,166191.7246
2009-01-30 15:20:00,32.11,32.16,31.93,31.95,247919.7537900376,18.8697,18.8991,18.7639,18.7757,247919.7538
2009-01-30 15:30:00,31.94,31.98,31.8,31.84,349139.4049925909,18.7698,18.7933,18.6875,18.711,349139.405
2009-01-30 15:40:00,31.84,32.03,31.83,31.95,395189.7868460048,18.711,18.8227,18.7051,18.7757,395189.7868
2009-01-30 15:50:00,31.95,31.99,31.85,31.86,451498.9171321098,18.7757,18.7992,18.7169,18.7228,451498.9171
2009-02-02 09:30:00,31.84,31.84,31.58,31.76,177590.33397925453,18.711,18.711,18.5582,18.664,177590.334
2009-02-02 09:40:00,31.76,31.78,31.42,31.51,220677.07739655764,18.664,18.6758,18.4642,18.5171,220677.0774
2009-02-02 09:50:00,31.51,31.67,31.38,31.44,170865.15445115697,18.5171,18.6111,18.4407,18.4759,170865.1545
2009-02-02 10:00:00,31.45,31.72,31.45,31.66,202553.2884988032,18.4818,18.6405,18.4818,18.6052,202553.2885
2009-02-02 10:10:00,31.68,31.76,31.63,31.69,133135.7574375926,18.617,18.664,18.5876,18.6229,133135.7574
2009-02-02 10:20:00,31.71,31.72,31.48,31.54,97572.09620426309,18.6346,18.6405,18.4995,18.5347,97572.0962
2009-02-02 10:30:00,31.55,31.57,31.43,31.44,103157.41479539496,18.5406,18.5523,18.4701,18.4759,103157.4148
2009-02-02 10:40:00,31.45,31.52,31.42,31.46,76484.66887039781,18.4818,18.523,18.4642,18.4877,76484.6689
2009-02-02 10:50:00,31.46,31.58,31.42,31.57,71925.22512253505,18.4877,18.5582,18.4642,18.5523,71925.2251
2009-02-02 11:00:00,31.58,31.58,31.41,31.45,70443.40590447966,18.5582,18.5582,18.4583,18.4818,70443.4059
2009-02-02 11:10:00,31.44,31.5,31.41,31.48,101789.58167103614,18.4759,18.5112,18.4583,18.4995,101789.5817
2009-02-02 11:20:00,31.48,31.52,31.42,31.46,162430.18351761086,18.4995,18.523,18.4642,18.4877,162430.1835
2009-02-02 11:30:00,31.47,31.57,31.44,31.45,95634.3326114214,18.4936,18.5523,18.4759,18.4818,95634.3326
2009-02-02 11:40:00,31.45,31.5,31.43,31.45,109540.63604240282,18.4818,18.5112,18.4701,18.4818,109540.636
2009-02-02 11:50:00,31.45,31.57,31.44,31.54,104981.19229454007,18.4818,18.5523,18.4759,18.5347,104981.1923
2009-02-02 12:00:00,31.55,31.68,31.55,31.64,130514.07728257152,18.5406,18.617,18.5406,18.5935,130514.0773
2009-02-02 12:10:00,31.66,31.66,31.57,31.64,65655.98996922375,18.6052,18.6052,18.5523,18.5935,65655.99
2009-02-02 12:20:00,31.64,31.64,31.52,31.59,65314.03168813405,18.5935,18.5935,18.523,18.5641,65314.0317
2009-02-02 12:30:00,31.58,31.85,31.58,31.85,101561.609483643,18.5582,18.7169,18.5582,18.7169,101561.6095
2009-02-02 12:40:00,31.85,31.88,31.73,31.78,114670.01025874844,18.7169,18.7345,18.6464,18.6758,114670.0103
2009-02-02 12:50:00,31.79,31.84,31.73,31.74,146130.17211900148,18.6816,18.711,18.6464,18.6522,146130.1721
2009-02-02 13:00:00,31.74,31.78,31.7,31.71,58360.879972643335,18.6522,18.6758,18.6287,18.6346,58360.88
2009-02-02 13:10:00,31.71,31.71,31.58,31.61,114897.98244614156,18.6346,18.6346,18.5582,18.5758,114897.9824
2009-02-02 13:20:00,31.61,31.64,31.57,31.6,94494.47167445572,18.5758,18.5935,18.5523,18.57,94494.4717
2009-02-02 13:30:00,31.61,31.63,31.56,31.58,86629.43120939245,18.5758,18.5876,18.5465,18.5582,86629.4312
2009-02-02 13:40:00,31.57,31.68,31.57,31.59,132907.78525019946,18.5523,18.617,18.5523,18.5641,132907.7853
2009-02-02 13:50:00,31.59,31.64,31.48,31.5,229909.95098597973,18.5641,18.5935,18.4995,18.5112,229909.951
2009-02-02 14:00:00,31.5,31.52,31.47,31.5,229681.97879858656,18.5112,18.523,18.4936,18.5112,229681.9788
2009-02-02 14:10:00,31.5,31.61,31.5,31.59,82981.87621110225,18.5112,18.5758,18.5112,18.5641,82981.8762
2009-02-02 14:20:00,31.58,31.72,31.58,31.7,138265.1316539382,18.5582,18.6405,18.5582,18.6287,138265.1317
2009-02-02 14:30:00,31.69,31.75,31.65,31.73,137011.28462327595,18.6229,18.6581,18.5994,18.6464,137011.2846
2009-02-02 14:40:00,31.74,31.93,31.73,31.92,193206.42881568449,18.6522,18.7639,18.6464,18.758,193206.4288
2009-02-02 14:50:00,31.92,31.99,31.87,31.94,193206.42881568449,18.758,18.7992,18.7286,18.7698,193206.4288
2009-02-02 15:00:00,31.93,32.19,31.9,32.19,275048.4440898211,18.7639,18.9167,18.7463,18.9167,275048.4441
2009-02-02 15:10:00,32.19,32.27,32.15,32.15,253163.11410007972,18.9167,18.9637,18.8932,18.8932,253163.1141
2009-02-02 15:20:00,32.15,32.39,32.1,32.39,274706.48580873135,18.8932,19.0342,18.8638,19.0342,274706.4858
2009-02-02 15:30:00,32.38,32.45,32.28,32.35,375356.2065428018,19.0283,19.0695,18.9696,19.0107,375356.2065
2009-02-02 15:40:00,32.35,32.49,32.23,32.28,414225.4644933318,19.0107,19.093,18.9402,18.9696,414225.4645
2009-02-02 15:50:00,32.28,32.35,31.96,32.14,707739.6557619971,18.9696,19.0107,18.7815,18.8873,707739.6558
2009-02-03 09:30:00,34.13,34.21,33.84,34.09,696910.976860823,20.0567,20.1038,19.8863,20.0332,696910.9769
2009-02-03 09:40:00,34.09,34.6,34.08,34.5,875071.2413085604,20.0332,20.3329,20.0274,20.2742,875071.2413
2009-02-03 09:50:00,34.51,34.77,34.42,34.63,661917.2460959763,20.2801,20.4328,20.2272,20.3506,661917.2461
2009-02-03 10:00:00,34.63,34.96,34.62,34.95,585090.6189444888,20.3506,20.5445,20.3447,20.5386,585090.6189
2009-02-03 10:10:00,34.95,34.99,34.37,34.4,525817.8502222729,20.5386,20.5621,20.1978,20.2154,525817.8502
2009-02-03 10:20:00,34.41,34.56,34.1,34.4,282457.54018009803,20.2213,20.3094,20.0391,20.2154,282457.5402
2009-02-03 10:30:00,34.39,34.94,34.36,34.93,272654.7361221931,20.2095,20.5327,20.1919,20.5269,272654.7361
2009-02-03 10:40:00,34.92,35.02,34.27,35.0,327140.08890915307,20.521,20.5798,20.139,20.568,327140.0889
2009-02-03 10:50:00,35.0,35.07,34.75,34.82,402484.8968425853,20.568,20.6091,20.4211,20.4622,402484.8968
2009-02-03 11:00:00,34.81,34.86,34.57,34.64,284623.27596033283,20.4564,20.4857,20.3153,20.3565,284623.276
2009-02-03 11:10:00,34.64,34.66,34.48,34.5,199589.65006269235,20.3565,20.3682,20.2624,20.2742,199589.6501
2009-02-03 11:20:00,34.5,34.64,34.43,34.44,277214.1798700559,20.2742,20.3565,20.233,20.2389,277214.1799
2009-02-03 11:30:00,34.45,34.46,34.12,34.13,320756.86766214523,20.2448,20.2507,20.0509,20.0567,320756.8677
2009-02-03 11:40:00,34.13,34.36,34.12,34.36,223184.77145788213,20.0567,20.1919,20.0509,20.1919,223184.7715
2009-02-03 11:50:00,34.36,34.4,34.22,34.33,166191.72460959764,20.1919,20.2154,20.1096,20.1743,166191.7246
2009-02-03 12:00:00,34.33,34.41,34.13,34.14,230593.86754815912,20.1743,20.2213,20.0567,20.0626,230593.8675
2009-02-03 12:10:00,34.14,34.28,34.08,34.13,218055.39724153653,20.0626,20.1449,20.0274,20.0567,218055.3972
2009-02-03 12:20:00,34.13,34.21,34.04,34.04,174854.66773053686,20.0567,20.1038,20.0039,20.0039,174854.6677
2009-02-03 12:30:00,34.05,34.07,33.93,33.97,448649.2647896957,20.0097,20.0215,19.9392,19.9627,448649.2648
2009-02-03 12:40:00,33.97,34.23,33.93,34.11,199475.6639689958,19.9627,20.1155,19.9392,20.045,199475.664
2009-02-03 12:50:00,34.1,34.13,33.9,33.92,157756.75367605154,20.0391,20.0567,19.9216,19.9333,157756.7537
2009-02-03 13:00:00,33.92,33.94,33.78,33.93,373646.4151373533,19.9333,19.9451,19.8511,19.9392,373646.4151
2009-02-03 13:10:00,33.93,34.03,33.87,33.97,199589.65006269235,19.9392,19.998,19.904,19.9627,199589.6501
2009-02-03 13:20:00,33.96,33.99,33.91,33.95,124700.78650404653,19.9568,19.9745,19.9275,19.951,124700.7865
2009-02-03 13:30:00,33.95,34.22,33.95,34.21,142026.672745925,19.951,20.1096,19.951,20.1038,142026.6727
2009-02-03 13:40:00,34.21,34.28,34.08,34.09,126182.6057221019,20.1038,20.1449,20.0274,20.0332,126182.6057
2009-02-03 13:50:00,34.09,34.1,34.03,34.05,183517.6108514761,20.0332,20.0391,19.998,20.0097,183517.6109
2009-02-03 14:00:00,34.06,34.21,34.0,34.21,217029.5223982674,20.0156,20.1038,19.9803,20.1038,217029.5224
2009-02-03 14:10:00,34.21,34.39,34.2,34.3,310498.119229454,20.1038,20.2095,20.0979,20.1566,310498.1192
2009-02-03 14:20:00,34.3,34.56,34.3,34.37,162202.21133021772,20.1566,20.3094,20.1566,20.1978,162202.2113
2009-02-03 14:30:00,34.39,34.49,34.36,34.38,172688.93195030207,20.2095,20.2683,20.1919,20.2037,172688.932
2009-02-03 14:40:00,34.36,34.43,34.35,34.37,175766.55648010943,20.1919,20.233,20.186,20.1978,175766.5565
2009-02-03 14:50:00,34.37,34.38,34.18,34.2,325544.2835974011,20.1978,20.2037,20.0861,20.0979,325544.2836
2009-02-03 15:00:00,34.2,34.26,34.0,34.05,375926.1370112847,20.0979,20.1331,19.9803,20.0097,375926.137
2009-02-03 15:10:00,34.05,34.36,34.04,34.31,243246.3239484783,20.0097,20.1919,20.0039,20.1625,243246.3239
2009-02-03 15:20:00,34.31,34.52,34.3,34.42,251111.3644135416,20.1625,20.2859,20.1566,20.2272,251111.3644
2009-02-03 15:30:00,34.41,34.47,34.38,34.44,284281.3176792432,20.2213,20.2565,20.2037,20.2389,284281.3177
2009-02-03 15:40:00,34.45,34.48,34.11,34.23,438960.4468254873,20.2448,20.2624,20.045,20.1155,438960.4468
2009-02-03 15:50:00,34.23,34.39,34.21,34.26,475891.94118317566,20.1155,20.2095,20.1038,20.1331,475891.9412
2009-02-04 09:30:00,34.18,34.28,33.63,33.78,217485.4667730537,20.0861,20.1449,19.7629,19.8511,217485.4668
2009-02-04 09:40:00,33.78,34.21,33.75,33.97,267981.3062806338,19.8511,20.1038,19.8334,19.9627,267981.3063
2009-02-04 09:50:00,33.97,34.0,33.84,33.87,143052.54758919412,19.9627,19.9803,19.8863,19.904,143052.5476
2009-02-04 10:00:00,33.87,34.0,33.86,33.95,163342.0722671834,19.904,19.9803,19.8981,19.951,163342.0723
2009-02-04 10:10:00,33.96,34.17,33.92,33.97,158668.64242562407,19.9568,20.0803,19.9333,19.9627,158668.6424
2009-02-04 10:20:00,33.97,34.1,33.88,33.89,162658.155705004,19.9627,20.0391,19.9098,19.9157,162658.1557
2009-02-04 10:30:00,33.88,33.99,33.86,33.95,189558.87381739428,19.9098,19.9745,19.8981,19.951,189558.8738
2009-02-04 10:40:00,33.95,33.96,33.86,33.87,167901.51601504616,19.951,19.9568,19.8981,19.904,167901.516
2009-02-04 10:50:00,33.86,34.05,33.78,34.03,179186.1392910065,19.8981,20.0097,19.8511,19.998,179186.1393
2009-02-04 11:00:00,34.04,34.09,33.97,34.07,104411.26182605722,20.0039,20.0332,19.9627,20.0215,104411.2618
2009-02-04 11:10:00,34.07,34.09,34.04,34.04,171777.0432007295,20.0215,20.0332,20.0039,20.0039,171777.0432
2009-02-04 11:20:00,34.04,34.04,33.87,33.93,118887.49572552148,20.0039,20.0039,19.904,19.9392,118887.4957
2009-02-04 11:30:00,33.93,33.97,33.77,33.78,109882.59432349254,19.9392,19.9627,19.8452,19.8511,109882.5943
2009-02-04 11:40:00,33.78,33.78,33.64,33.71,99965.80417189102,19.8511,19.8511,19.7688,19.8099,99965.8042
2009-02-04 11:50:00,33.71,33.8,33.7,33.78,104867.2062008435,19.8099,19.8628,19.8041,19.8511,104867.2062
2009-02-04 12:00:00,33.78,33.93,33.75,33.9,139632.96477829706,19.8511,19.9392,19.8334,19.9216,139632.9648
2009-02-04 12:10:00,33.89,34.0,33.83,33.86,85831.52855351647,19.9157,19.9803,19.8804,19.8981,85831.5286
2009-02-04 12:20:00,33.86,33.86,33.72,33.75,85261.59808503362,19.8981,19.8981,19.8158,19.8334,85261.5981
2009-02-04 12:30:00,33.75,33.78,33.71,33.73,53573.46403738744,19.8334,19.8511,19.8099,19.8217,53573.464
2009-02-04 12:40:00,33.74,33.83,33.73,33.82,75572.78012082526,19.8276,19.8804,19.8217,19.8746,75572.7801
2009-02-04 12:50:00,33.83,33.86,33.65,33.68,61438.50450245071,19.8804,19.8981,19.7747,19.7923,61438.5045
2009-02-04 13:00:00,33.67,33.78,33.63,33.78,106121.05323150576,19.7864,19.8511,19.7629,19.8511,106121.0532
2009-02-04 13:10:00,33.78,33.78,33.71,33.74,86857.4033967856,19.8511,19.8511,19.8099,19.8276,86857.4034
2009-02-04 13:20:00,33.73,33.78,33.71,33.75,81614.04308674342,19.8217,19.8511,19.8099,19.8334,81614.0431
2009-02-04 13:30:00,33.75,33.78,33.58,33.58,114556.02416505186,19.8334,19.8511,19.7335,19.7335,114556.0242
2009-02-04 13:40:00,33.59,33.64,33.43,33.46,214635.81443063947,19.7394,19.7688,19.6454,19.663,214635.8144
2009-02-04 13:50:00,33.47,33.5,33.35,33.48,200957.4831870512,19.6689,19.6865,19.5984,19.6748,200957.4832
2009-02-04 14:00:00,33.47,33.54,33.42,33.43,194574.2619400433,19.6689,19.71,19.6395,19.6454,194574.2619
2009-02-04 14:10:00,33.43,33.51,33.42,33.46,111022.45526045824,19.6454,19.6924,19.6395,19.663,111022.4553
2009-02-04 14:20:00,33.46,33.47,33.25,33.28,216003.6475549983,19.663,19.6689,19.5396,19.5572,216003.6476
2009-02-04 14:30:00,33.28,33.38,33.25,33.35,133135.7574375926,19.5572,19.616,19.5396,19.5984,133135.7574
2009-02-04 14:40:00,33.35,33.44,33.33,33.43,205402.94084121732,19.5984,19.6513,19.5866,19.6454,205402.9408
2009-02-04 14:50:00,33.43,33.57,33.3,33.56,170637.18226376385,19.6454,19.7277,19.569,19.7218,170637.1823
2009-02-04 15:00:00,33.56,33.58,33.46,33.47,217371.4806793572,19.7218,19.7335,19.663,19.6689,217371.4807
2009-02-04 15:10:00,33.47,33.47,33.31,33.43,243132.3378547817,19.6689,19.6689,19.5749,19.6454,243132.3379
2009-02-04 15:20:00,33.42,33.42,33.24,33.35,149663.74102359512,19.6395,19.6395,19.5337,19.5984,149663.741
2009-02-04 15:30:00,33.35,33.43,33.2,33.35,389490.48216117633,19.5984,19.6454,19.5102,19.5984,389490.4822
2009-02-04 15:40:00,33.34,33.42,33.25,33.35,351191.15467912913,19.5925,19.6395,19.5396,19.5984,351191.1547
2009-02-04 15:50:00,33.35,33.4,33.2,33.31,539838.1397469508,19.5984,19.6278,19.5102,19.5749,539838.1397
2009-02-05 09:30:00,33.07,33.6,32.81,33.48,339564.57312207913,19.4338,19.7453,19.281,19.6748,339564.5731
2009-02-05 09:40:00,33.46,33.57,33.29,33.34,170181.23788897754,19.663,19.7277,19.5631,19.5925,170181.2379
2009-02-05 09:50:00,33.35,33.39,33.13,33.31,200957.4831870512,19.5984,19.6219,19.4691,19.5749,200957.4832
2009-02-05 10:00:00,33.29,33.37,33.21,33.28,145674.2277442152,19.5631,19.6101,19.5161,19.5572,145674.2277
2009-02-05 10:10:00,33.28,33.43,33.28,33.4,168015.50210874274,19.5572,19.6454,19.5572,19.6278,168015.5021
2009-02-05 10:20:00,33.39,33.51,33.36,33.42,228314.1456742277,19.6219,19.6924,19.6042,19.6395,228314.1457
2009-02-05 10:30:00,33.42,33.66,33.35,33.64,250541.4339450587,19.6395,19.7805,19.5984,19.7688,250541.4339
2009-02-05 10:40:00,33.65,33.78,33.5,33.5,351077.1685854326,19.7747,19.8511,19.6865,19.6865,351077.1686
2009-02-05 10:50:00,33.51,33.73,33.46,33.51,159808.50336258978,19.6924,19.8217,19.663,19.6924,159808.5034
2009-02-05 11:00:00,33.51,33.64,33.45,33.49,173144.87632508835,19.6924,19.7688,19.6571,19.6806,173144.8763
2009-02-05 11:10:00,33.48,33.5,33.34,33.36,117063.71822637638,19.6748,19.6865,19.5925,19.6042,117063.7182
2009-02-05 11:20:00,33.35,33.4,33.24,33.29,144762.33899464266,19.5984,19.6278,19.5337,19.5631,144762.339
2009-02-05 11:30:00,33.29,33.44,33.28,33.31,135073.5210304343,19.5631,19.6513,19.5572,19.5749,135073.521
2009-02-05 11:40:00,33.34,33.42,33.33,33.39,80474.18214977773,19.5925,19.6395,19.5866,19.6219,80474.1821
2009-02-05 11:50:00,33.4,33.52,33.35,33.5,95862.30479881454,19.6278,19.6983,19.5984,19.6865,95862.3048
2009-02-05 12:00:00,33.5,33.69,33.49,33.64,176792.43132337855,19.6865,19.7982,19.6806,19.7688,176792.4313
2009-02-05 12:10:00,33.65,33.78,33.6,33.62,133249.7435312892,19.7747,19.8511,19.7453,19.757,133249.7435
2009-02-05 12:20:00,33.61,33.71,33.61,33.68,119115.46791291462,19.7512,19.8099,19.7512,19.7923,119115.4679
2009-02-05 12:30:00,33.68,33.69,33.5,33.55,104867.2062008435,19.7923,19.7982,19.6865,19.7159,104867.2062
2009-02-05 12:40:00,33.56,33.67,33.56,33.58,82867.89011740568,19.7218,19.7864,19.7218,19.7335,82867.8901
2009-02-05 12:50:00,33.58,33.58,33.46,33.57,167445.57164025988,19.7335,19.7335,19.663,19.7277,167445.5716
2009-02-05 13:00:00,33.57,33.66,33.52,33.65,143394.5058702838,19.7277,19.7805,19.6983,19.7747,143394.5059
2009-02-05 13:10:00,33.65,33.66,33.42,33.43,119343.44010030777,19.7747,19.7805,19.6395,19.6454,119343.4401
2009-02-05 13:20:00,33.43,33.58,33.43,33.56,100193.77635928417,19.6454,19.7335,19.6454,19.7218,100193.7764
2009-02-05 13:30:00,33.57,33.66,33.49,33.5,101789.58167103614,19.7277,19.7805,19.6806,19.6865,101789.5817
2009-02-05 13:40:00,33.51,33.71,33.48,33.69,97572.09620426309,19.6924,19.8099,19.6748,19.7982,97572.0962
2009-02-05 13:50:00,33.7,33.7,33.55,33.56,93012.65245640032,19.8041,19.8041,19.7159,19.7218,93012.6525
2009-02-05 14:00:00,33.57,33.8,33.57,33.79,131539.95212584065,19.7277,19.8628,19.7277,19.8569,131539.9521
2009-02-05 14:10:00,33.79,33.8,33.72,33.79,114556.02416505186,19.8569,19.8628,19.8158,19.8569,114556.0242
2009-02-05 14:20:00,33.78,33.94,33.78,33.93,163456.05836087998,19.8511,19.9451,19.8511,19.9392,163456.0584
2009-02-05 14:30:00,33.94,34.05,33.93,34.0,221930.92442721987,19.9451,20.0097,19.9392,19.9803,221930.9244
2009-02-05 14:40:00,34.0,34.05,33.95,33.95,205402.94084121732,19.9803,20.0097,19.951,19.951,205402.9408
2009-02-05 14:50:00,33.95,33.96,33.8,33.84,206200.84349709336,19.951,19.9568,19.8628,19.8863,206200.8435
2009-02-05 15:00:00,33.84,33.9,33.62,33.71,192522.51225350503,19.8863,19.9216,19.757,19.8099,192522.5123
2009-02-05 15:10:00,33.72,33.84,33.71,33.79,163570.0444545765,19.8158,19.8863,19.8099,19.8569,163570.0445
2009-02-05 15:20:00,33.78,33.96,33.78,33.96,137239.2568106691,19.8511,19.9568,19.8511,19.9568,137239.2568
2009-02-05 15:30:00,33.95,34.0,33.8,33.85,223184.77145788213,19.951,19.9803,19.8628,19.8922,223184.7715
2009-02-05 15:40:00,33.84,34.01,33.84,33.96,213267.98130628065,19.8863,19.9862,19.8863,19.9568,213267.9813
2009-02-05 15:50:00,33.97,34.05,33.84,34.0,516129.0322580645,19.9627,20.0097,19.8863,19.9803,516129.0323
2009-02-06 09:30:00,33.78,34.13,33.37,34.03,235609.25567080817,19.8511,20.0567,19.6101,19.998,235609.2557
2009-02-06 09:40:00,34.02,34.24,33.95,34.08,164937.87757893538,19.9921,20.1214,19.951,20.0274,164937.8776
2009-02-06 09:50:00,34.1,34.43,33.97,34.28,181237.8889775448,20.0391,20.233,19.9627,20.1449,181237.889
2009-02-06 10:00:00,34.27,34.43,34.19,34.21,109996.5804171891,20.139,20.233,20.092,20.1038,109996.5804
2009-02-06 10:10:00,34.21,34.28,34.07,34.08,85831.52855351647,20.1038,20.1449,20.0215,20.0274,85831.5286
2009-02-06 10:20:00,34.08,34.1,33.95,34.02,84235.7232417645,20.0274,20.0391,19.951,19.9921,84235.7232
2009-02-06 10:30:00,34.02,34.2,33.98,34.18,74660.89137125271,19.9921,20.0979,19.9686,20.0861,74660.8914
2009-02-06 10:40:00,34.17,34.21,34.07,34.21,139632.96477829706,20.0803,20.1038,20.0215,20.1038,139632.9648
2009-02-06 10:50:00,34.21,34.28,34.19,34.21,86515.44511569588,20.1038,20.1449,20.092,20.1038,86515.4451
2009-02-06 11:00:00,34.21,34.37,34.2,34.36,134845.54884304115,20.1038,20.1978,20.0979,20.1919,134845.5488
2009-02-06 11:10:00,34.35,34.49,34.35,34.44,151373.53242904367,20.186,20.2683,20.186,20.2389,151373.5324
2009-02-06 11:20:00,34.43,34.53,34.38,34.53,147498.0052433603,20.233,20.2918,20.2037,20.2918,147498.0052
2009-02-06 11:30:00,34.52,34.58,34.5,34.58,123332.95337968768,20.2859,20.3212,20.2742,20.3212,123332.9534
2009-02-06 11:40:00,34.57,34.66,34.56,34.64,182035.7916334207,20.3153,20.3682,20.3094,20.3565,182035.7916
2009-02-06 11:50:00,34.64,34.68,34.63,34.64,200501.5388122649,20.3565,20.38,20.3506,20.3565,200501.5388
2009-02-06 12:00:00,34.63,34.64,34.48,34.49,110908.46916676166,20.3506,20.3565,20.2624,20.2683,110908.4692
2009-02-06 12:10:00,34.5,34.52,34.31,34.35,92556.70808161404,20.2742,20.2859,20.1625,20.186,92556.7081
2009-02-06 12:20:00,34.35,34.51,34.34,34.49,113986.09369656902,20.186,20.2801,20.1802,20.2683,113986.0937
2009-02-06 12:30:00,34.49,34.64,34.47,34.6,127094.49447167444,20.2683,20.3565,20.2565,20.3329,127094.4945
2009-02-06 12:40:00,34.6,34.62,34.54,34.6,108742.73338652684,20.3329,20.3447,20.2977,20.3329,108742.7334
2009-02-06 12:50:00,34.59,34.6,34.5,34.52,75914.73840191496,20.3271,20.3329,20.2742,20.2859,75914.7384
2009-02-06 13:00:00,34.53,34.57,34.42,34.56,135073.5210304343,20.2918,20.3153,20.2272,20.3094,135073.521
2009-02-06 13:10:00,34.55,34.64,34.5,34.63,103955.31745127097,20.3036,20.3565,20.2742,20.3506,103955.3175
2009-02-06 13:20:00,34.63,34.67,34.58,34.64,144534.36680724952,20.3506,20.3741,20.3212,20.3565,144534.3668
2009-02-06 13:30:00,34.64,34.7,34.63,34.65,170751.16835746038,20.3565,20.3917,20.3506,20.3623,170751.1684
2009-02-06 13:40:00,34.65,34.66,34.57,34.57,116037.84338310726,20.3623,20.3682,20.3153,20.3153,116037.8434
2009-02-06 13:50:00,34.57,34.64,34.55,34.63,97686.08229795966,20.3153,20.3565,20.3036,20.3506,97686.0823
2009-02-06 14:00:00,34.63,34.64,34.47,34.5,182035.7916334207,20.3506,20.3565,20.2565,20.2742,182035.7916
2009-02-06 14:10:00,34.5,34.67,34.5,34.65,273680.6109654622,20.2742,20.3741,20.2742,20.3623,273680.611
2009-02-06 14:20:00,34.65,34.68,34.64,34.66,282229.5679927049,20.3623,20.38,20.3565,20.3682,282229.568
2009-02-06 14:30:00,34.66,34.72,34.61,34.64,296363.84361107944,20.3682,20.4035,20.3388,20.3565,296363.8436
2009-02-06 14:40:00,34.64,34.65,34.51,34.51,144990.3111820358,20.3565,20.3623,20.2801,20.2801,144990.3112
2009-02-06 14:50:00,34.51,34.53,34.43,34.48,184429.49960104868,20.2801,20.2918,20.233,20.2624,184429.4996
2009-02-06 15:00:00,34.49,34.49,34.28,34.29,204035.10771685853,20.2683,20.2683,20.1449,20.1508,204035.1077
2009-02-06 15:10:00,34.29,34.46,34.27,34.44,189330.9016300012,20.1508,20.2507,20.139,20.2389,189330.9016
2009-02-06 15:20:00,34.44,34.57,34.43,34.57,200615.52490596147,20.2389,20.3153,20.233,20.3153,200615.5249
2009-02-06 15:30:00,34.57,34.63,34.55,34.62,196284.05334549185,20.3153,20.3506,20.3036,20.3447,196284.0533
2009-02-06 15:40:00,34.63,34.75,34.62,34.68,298643.56548501085,20.3506,20.4211,20.3447,20.38,298643.5655
2009-02-06 15:50:00,34.69,34.81,34.53,34.72,558645.8452068848,20.3858,20.4564,20.2918,20.4035,558645.8452
2009-02-09 09:30:00,34.39,34.48,34.22,34.46,139518.97868460047,20.2095,20.2624,20.1096,20.2507,139518.9787
2009-02-09 09:40:00,34.47,34.52,34.36,34.48,115353.92682092784,20.2565,20.2859,20.1919,20.2624,115353.9268
2009-02-09 09:50:00,34.47,34.54,34.4,34.52,133021.77134389605,20.2565,20.2977,20.2154,20.2859,133021.7713
2009-02-09 10:00:00,34.52,34.52,34.39,34.42,156730.8788327824,20.2859,20.2859,20.2095,20.2272,156730.8788
2009-02-09 10:10:00,34.41,34.47,34.39,34.43,124130.85603556366,20.2213,20.2565,20.2095,20.233,124130.856
2009-02-09 10:20:00,34.45,34.52,34.43,34.5,116265.8155705004,20.2448,20.2859,20.233,20.2742,116265.8156
2009-02-09 10:30:00,34.5,34.61,34.44,34.61,119343.44010030777,20.2742,20.3388,20.2389,20.3388,119343.4401
2009-02-09 10:40:00,34.61,34.78,34.57,34.77,125954.63353470876,20.3388,20.4387,20.3153,20.4328,125954.6335
2009-02-09 10:50:00,34.77,34.77,34.58,34.64,98256.0127664425,20.4328,20.4328,20.3212,20.3565,98256.0128
2009-02-09 11:00:00,34.64,34.65,34.48,34.51,91188.87495725522,20.3565,20.3623,20.2624,20.2801,91188.875
2009-02-09 11:10:00,34.51,34.54,34.43,34.43,68391.65621794142,20.2801,20.2977,20.233,20.233,68391.6562
2009-02-09 11:20:00,34.43,34.49,34.36,34.46,72267.18340362476,20.233,20.2683,20.1919,20.2507,72267.1834
2009-02-09 11:30:00,34.46,34.52,34.43,34.51,92784.68026900718,20.2507,20.2859,20.233,20.2801,92784.6803
2009-02-09 11:40:00,34.51,34.54,34.43,34.5,82297.95964892283,20.2801,20.2977,20.233,20.2742,82297.9596
2009-02-09 11:50:00,34.5,34.5,34.35,34.36,64972.07340704434,20.2742,20.2742,20.186,20.1919,64972.0734
2009-02-09 12:00:00,34.36,34.4,34.3,34.33,63832.21247007865,20.1919,20.2154,20.1566,20.1743,63832.2125
2009-02-09 12:10:00,34.33,34.43,34.3,34.43,41148.97982446141,20.1743,20.233,20.1566,20.233,41148.9798
2009-02-09 12:20:00,34.43,34.53,34.43,34.52,49014.02028952468,20.233,20.2918,20.233,20.2859,49014.0203
2009-02-09 12:30:00,34.52,34.56,34.46,34.47,67365.7813746723,20.2859,20.3094,20.2507,20.2565,67365.7814
2009-02-09 12:40:00,34.48,34.54,34.47,34.54,61096.54622136099,20.2624,20.2977,20.2565,20.2977,61096.5462
2009-02-09 12:50:00,34.54,34.63,34.54,34.56,47418.21497777271,20.2977,20.3506,20.2977,20.3094,47418.215
2009-02-09 13:00:00,34.55,34.57,34.52,34.54,40807.02154337171,20.3036,20.3153,20.2859,20.2977,40807.0215
2009-02-09 13:10:00,34.54,34.56,34.5,34.5,76142.7105893081,20.2977,20.3094,20.2742,20.2742,76142.7106
2009-02-09 13:20:00,34.5,34.54,34.45,34.45,62920.3237205061,20.2742,20.2977,20.2448,20.2448,62920.3237
2009-02-09 13:30:00,34.45,34.45,34.3,34.36,83095.86230479882,20.2448,20.2448,20.1566,20.1919,83095.8623
2009-02-09 13:40:00,34.36,34.37,34.32,34.33,88111.25042744786,20.1919,20.1978,20.1684,20.1743,88111.2504
2009-02-09 13:50:00,34.32,34.42,34.31,34.42,48558.0759147384,20.1684,20.2272,20.1625,20.2272,48558.0759
2009-02-09 14:00:00,34.42,34.47,34.41,34.47,65655.98996922375,20.2272,20.2565,20.2213,20.2565,65655.99
2009-02-09 14:10:00,34.46,34.47,34.36,34.41,91188.87495725522,20.2507,20.2565,20.1919,20.2213,91188.875
2009-02-09 14:20:00,34.41,34.48,34.3,34.34,125498.68915992248,20.2213,20.2624,20.1566,20.1802,125498.6892
2009-02-09 14:30:00,34.34,34.44,34.32,34.43,102815.45651430526,20.1802,20.2389,20.1684,20.233,102815.4565
2009-02-09 14:40:00,34.43,34.44,34.35,34.43,92556.70808161404,20.233,20.2389,20.186,20.233,92556.7081
2009-02-09 14:50:00,34.43,34.48,34.43,34.48,65086.059500740914,20.233,20.2624,20.233,20.2624,65086.0595
2009-02-09 15:00:00,34.47,34.49,34.39,34.42,121509.17588054258,20.2565,20.2683,20.2095,20.2272,121509.1759
2009-02-09 15:10:00,34.41,34.5,34.36,34.45,131767.9243132338,20.2213,20.2742,20.1919,20.2448,131767.9243
2009-02-09 15:20:00,34.44,34.48,34.42,34.48,116151.82947680385,20.2389,20.2624,20.2272,20.2624,116151.8295
2009-02-09 15:30:00,34.48,34.51,34.3,34.3,242676.39347999543,20.2624,20.2801,20.1566,20.1566,242676.3935
2009-02-09 15:40:00,34.31,34.38,34.29,34.37,188077.05459933888,20.1625,20.2037,20.1508,20.1978,188077.0546
2009-02-09 15:50:00,34.37,34.43,34.31,34.43,387894.6768494244,20.1978,20.233,20.1625,20.233,387894.6768
2009-02-10 09:30:00,34.26,34.26,34.0,34.1,78194.46027584634,20.1331,20.1331,19.9803,20.0391,78194.4603
2009-02-10 09:40:00,34.12,34.15,34.01,34.08,92442.72198791748,20.0509,20.0685,19.9862,20.0274,92442.722
2009-02-10 09:50:00,34.09,34.17,34.0,34.05,102017.55385842928,20.0332,20.0803,19.9803,20.0097,102017.5539
2009-02-10 10:00:00,34.06,34.12,34.0,34.06,63718.22637638208,20.0156,20.0509,19.9803,20.0156,63718.2264
2009-02-10 10:10:00,34.07,34.1,33.91,33.92,141570.7283711387,20.0215,20.0391,19.9275,19.9333,141570.7284
2009-02-10 10:20:00,33.93,33.96,33.8,33.92,157756.75367605154,19.9392,19.9568,19.8628,19.9333,157756.7537
2009-02-10 10:30:00,33.92,34.0,33.86,33.88,248261.7120711273,19.9333,19.9803,19.8981,19.9098,248261.7121
2009-02-10 10:40:00,33.87,33.93,33.78,33.83,101675.59557733955,19.904,19.9392,19.8511,19.8804,101675.5956
2009-02-10 10:50:00,33.83,33.89,33.75,33.78,121395.189786846,19.8804,19.9157,19.8334,19.8511,121395.1898
2009-02-10 11:00:00,33.78,33.88,33.43,33.54,315399.52125840646,19.8511,19.9098,19.6454,19.71,315399.5213
2009-02-10 11:10:00,33.55,33.62,33.44,33.62,203465.1772483757,19.7159,19.757,19.6513,19.757,203465.1772
2009-02-10 11:20:00,33.63,33.68,33.43,33.53,167559.55773395646,19.7629,19.7923,19.6454,19.7042,167559.5577
2009-02-10 11:30:00,33.53,33.54,33.18,33.33,338994.64265359624,19.7042,19.71,19.4985,19.5866,338994.6427
2009-02-10 11:40:00,33.34,33.47,33.26,33.43,171093.1266385501,19.5925,19.6689,19.5455,19.6454,171093.1266
2009-02-10 11:50:00,33.43,33.43,33.27,33.37,90390.97230137924,19.6454,19.6454,19.5514,19.6101,90390.9723
2009-02-10 12:00:00,33.38,33.43,33.29,33.32,88795.16698962727,19.616,19.6454,19.5631,19.5807,88795.167
2009-02-10 12:10:00,33.33,33.5,33.33,33.48,58588.85216003648,19.5866,19.6865,19.5866,19.6748,58588.8522
2009-02-10 12:20:00,33.48,33.5,33.41,33.43,103157.41479539496,19.6748,19.6865,19.6336,19.6454,103157.4148
2009-02-10 12:30:00,33.43,33.48,33.35,33.46,78536.41855693606,19.6454,19.6748,19.5984,19.663,78536.4186
2009-02-10 12:40:00,33.46,33.5,33.37,33.49,56195.14419240853,19.663,19.6865,19.6101,19.6806,56195.1442
2009-02-10 12:50:00,33.49,33.55,33.48,33.48,64972.07340704434,19.6806,19.7159,19.6748,19.6748,64972.0734
2009-02-10 13:00:00,33.47,33.48,33.28,33.32,74318.933090163,19.6689,19.6748,19.5572,19.5807,74318.9331
2009-02-10 13:10:00,33.32,33.37,33.21,33.21,69873.4754359968,19.5807,19.6101,19.5161,19.5161,69873.4754
2009-02-10 13:20:00,33.21,33.25,33.09,33.22,141798.70055853183,19.5161,19.5396,19.4456,19.522,141798.7006
2009-02-10 13:30:00,33.22,33.34,33.18,33.29,88453.20870853755,19.522,19.5925,19.4985,19.5631,88453.2087
2009-02-10 13:40:00,33.28,33.29,33.13,33.18,72381.16949732133,19.5572,19.5631,19.4691,19.4985,72381.1695
2009-02-10 13:50:00,33.18,33.22,33.16,33.21,63034.309814202665,19.4985,19.522,19.4867,19.5161,63034.3098
2009-02-10 14:00:00,33.2,33.28,33.17,33.2,84691.66761655078,19.5102,19.5572,19.4926,19.5102,84691.6676
2009-02-10 14:10:00,33.21,33.21,33.14,33.21,81956.00136783313,19.5161,19.5161,19.475,19.5161,81956.0014
2009-02-10 14:20:00,33.21,33.21,33.06,33.07,118203.57916334207,19.5161,19.5161,19.428,19.4338,118203.5792
2009-02-10 14:30:00,33.07,33.12,32.98,33.12,169725.29351419126,19.4338,19.4632,19.3809,19.4632,169725.2935
2009-02-10 14:40:00,33.12,33.18,33.08,33.13,126410.57790949504,19.4632,19.4985,19.4397,19.4691,126410.5779
2009-02-10 14:50:00,33.13,33.14,33.01,33.02,169269.349139405,19.4691,19.475,19.3986,19.4044,169269.3491
2009-02-10 15:00:00,33.03,33.22,33.03,33.18,146700.10258748432,19.4103,19.522,19.4103,19.4985,146700.1026
2009-02-10 15:10:00,33.19,33.23,33.02,33.08,202211.33021771343,19.5043,19.5279,19.4044,19.4397,202211.3302
2009-02-10 15:20:00,33.08,33.2,33.0,33.14,184087.54131995887,19.4397,19.5102,19.3927,19.475,184087.5413
2009-02-10 15:30:00,33.14,33.18,33.0,33.02,258406.474410122,19.475,19.4985,19.3927,19.4044,258406.4744
2009-02-10 15:40:00,33.02,33.23,32.95,33.16,324974.3531289183,19.4044,19.5279,19.3633,19.4867,324974.3531
2009-02-10 15:50:00,33.17,33.22,32.99,32.99,683916.5621794141,19.4926,19.522,19.3868,19.3868,683916.5622
2009-02-11 09:30:00,33.1,33.42,32.97,33.33,144762.33899464266,19.4515,19.6395,19.3751,19.5866,144762.339
2009-02-11 09:40:00,33.34,33.37,33.09,33.37,105893.08104411262,19.5925,19.6101,19.4456,19.6101,105893.081
2009-02-11 09:50:00,33.37,33.4,33.2,33.2,154451.15695885103,19.6101,19.6278,19.5102,19.5102,154451.157
2009-02-11 10:00:00,33.2,33.31,33.02,33.05,91074.88886355863,19.5102,19.5749,19.4044,19.4221,91074.8889
2009-02-11 10:10:00,33.04,33.06,32.95,33.0,90276.98620768268,19.4162,19.428,19.3633,19.3927,90276.9862
2009-02-11 10:20:00,33.0,33.07,32.98,33.0,120711.2732246666,19.3927,19.4338,19.3809,19.3927,120711.2732
2009-02-11 10:30:00,32.99,32.99,32.85,32.91,132109.88259432348,19.3868,19.3868,19.3045,19.3398,132109.8826
2009-02-11 10:40:00,32.92,33.15,32.89,33.12,162658.155705004,19.3457,19.4808,19.3281,19.4632,162658.1557
2009-02-11 10:50:00,33.12,33.22,33.12,33.16,126068.61962840531,19.4632,19.522,19.4632,19.4867,126068.6196
2009-02-11 11:00:00,33.15,33.23,33.11,33.13,68505.64231163797,19.4808,19.5279,19.4573,19.4691,68505.6423
2009-02-11 11:10:00,33.12,33.35,33.11,33.3,107488.88635586458,19.4632,19.5984,19.4573,19.569,107488.8864
2009-02-11 11:20:00,33.3,33.35,33.25,33.34,92784.68026900718,19.569,19.5984,19.5396,19.5925,92784.6803
2009-02-11 11:30:00,33.32,33.45,33.27,33.28,86173.48683460618,19.5807,19.6571,19.5514,19.5572,86173.4868
2009-02-11 11:40:00,33.28,33.32,33.23,33.24,72723.12777841103,19.5572,19.5807,19.5279,19.5337,72723.1278
2009-02-11 11:50:00,33.24,33.29,33.21,33.22,51635.70044454576,19.5337,19.5631,19.5161,19.522,51635.7004
2009-02-11 12:00:00,33.22,33.28,33.21,33.28,38071.35529465405,19.522,19.5572,19.5161,19.5572,38071.3553
2009-02-11 12:10:00,33.27,33.28,33.06,33.07,46392.34013450359,19.5514,19.5572,19.428,19.4338,46392.3401
2009-02-11 12:20:00,33.07,33.15,33.06,33.15,44796.53482275162,19.4338,19.4808,19.428,19.4808,44796.5348
2009-02-11 12:30:00,33.14,33.23,33.09,33.23,53573.46403738744,19.475,19.5279,19.4456,19.5279,53573.464
2009-02-11 12:40:00,33.23,33.29,33.22,33.26,40807.02154337171,19.5279,19.5631,19.522,19.5455,40807.0215
2009-02-11 12:50:00,33.26,33.28,33.13,33.15,47760.17325886242,19.5455,19.5572,19.4691,19.4808,47760.1733
2009-02-11 13:00:00,33.14,33.27,33.07,33.14,91872.79151943464,19.475,19.5514,19.4338,19.475,91872.7915
2009-02-11 13:10:00,33.14,33.22,33.14,33.16,31802.120141342755,19.475,19.522,19.475,19.4867,31802.1201
2009-02-11 13:20:00,33.19,33.25,33.14,33.22,24848.968425852046,19.5043,19.5396,19.475,19.522,24848.9684
2009-02-11 13:30:00,33.21,33.21,33.12,33.14,38641.2857631369,19.5161,19.5161,19.4632,19.475,38641.2858
2009-02-11 13:40:00,33.15,33.15,32.88,32.9,94836.42995554542,19.4808,19.4808,19.3222,19.3339,94836.43
2009-02-11 13:50:00,32.9,33.01,32.9,32.93,83551.80667958509,19.3339,19.3986,19.3339,19.3516,83551.8067
2009-02-11 14:00:00,32.95,33.03,32.95,33.03,59158.78262851932,19.3633,19.4103,19.3633,19.4103,59158.7826
2009-02-11 14:10:00,33.02,33.04,32.82,32.87,128348.34150233673,19.4044,19.4162,19.2869,19.3163,128348.3415
2009-02-11 14:20:00,32.87,33.1,32.87,33.07,95178.38823663512,19.3163,19.4515,19.3163,19.4338,95178.3882
2009-02-11 14:30:00,33.07,33.14,33.04,33.12,76256.69668300467,19.4338,19.475,19.4162,19.4632,76256.6967
2009-02-11 14:40:00,33.12,33.18,33.09,33.14,68619.62840533454,19.4632,19.4985,19.4456,19.475,68619.6284
2009-02-11 14:50:00,33.14,33.41,33.14,33.33,248831.64253961013,19.475,19.6336,19.475,19.5866,248831.6425
2009-02-11 15:00:00,33.33,33.36,33.26,33.28,122193.092442722,19.5866,19.6042,19.5455,19.5572,122193.0924
2009-02-11 15:10:00,33.27,33.42,33.27,33.34,67251.79528097573,19.5514,19.6395,19.5514,19.5925,67251.7953
2009-02-11 15:20:00,33.34,33.34,33.2,33.25,106349.02541889888,19.5925,19.5925,19.5102,19.5396,106349.0254
2009-02-11 15:30:00,33.25,33.33,33.11,33.14,112162.31619742392,19.5396,19.5866,19.4573,19.475,112162.3162
2009-02-11 15:40:00,33.14,33.16,33.06,33.11,162430.18351761086,19.475,19.4867,19.428,19.4573,162430.1835
2009-02-11 15:50:00,33.11,33.31,33.11,33.27,422204.4910520917,19.4573,19.5749,19.4573,19.5514,422204.4911
2009-02-12 09:30:00,32.9,33.51,32.71,32.95,284737.2620540294,19.3339,19.6924,19.2223,19.3633,284737.2621
2009-02-12 09:40:00,32.95,33.05,32.93,33.0,148067.93571184317,19.3633,19.4221,19.3516,19.3927,148067.9357
2009-02-12 09:50:00,32.99,33.0,32.73,32.82,176906.4174170751,19.3868,19.3927,19.234,19.2869,176906.4174
2009-02-12 10:00:00,32.82,32.86,32.67,32.81,177932.29226034423,19.2869,19.3104,19.1988,19.281,177932.2923
2009-02-12 10:10:00,32.8,32.88,32.77,32.81,169383.33523310156,19.2752,19.3222,19.2575,19.281,169383.3352
2009-02-12 10:20:00,32.82,32.88,32.8,32.86,105323.15057562976,19.2869,19.3222,19.2752,19.3104,105323.1506
2009-02-12 10:30:00,32.86,32.89,32.78,32.85,139632.96477829706,19.3104,19.3281,19.2634,19.3045,139632.9648
2009-02-12 10:40:00,32.85,32.94,32.78,32.91,151829.47680382992,19.3045,19.3574,19.2634,19.3398,151829.4768
2009-02-12 10:50:00,32.92,33.01,32.9,32.95,100763.70682776702,19.3457,19.3986,19.3339,19.3633,100763.7068
2009-02-12 11:00:00,32.94,32.99,32.87,32.98,81272.0848056537,19.3574,19.3868,19.3163,19.3809,81272.0848
2009-02-12 11:10:00,32.98,32.98,32.76,32.85,266613.47315627494,19.3809,19.3809,19.2517,19.3045,266613.4732
2009-02-12 11:20:00,32.85,32.97,32.81,32.92,56765.07466089137,19.3045,19.3751,19.281,19.3457,56765.0747
2009-02-12 11:30:00,32.92,32.99,32.89,32.91,64288.15684486493,19.3457,19.3868,19.3281,19.3398,64288.1568
2009-02-12 11:40:00,32.91,32.99,32.91,32.95,247691.78160264448,19.3398,19.3868,19.3398,19.3633,247691.7816
2009-02-12 11:50:00,32.95,32.99,32.92,32.93,135529.46540522057,19.3633,19.3868,19.3457,19.3516,135529.4654
2009-02-12 12:00:00,32.92,32.95,32.91,32.93,96318.24917360082,19.3457,19.3633,19.3398,19.3516,96318.2492
2009-02-12 12:10:00,32.93,32.93,32.88,32.9,51521.71435084919,19.3516,19.3516,19.3222,19.3339,51521.7144
2009-02-12 12:20:00,32.9,33.0,32.9,32.98,229340.0205174969,19.3339,19.3927,19.3339,19.3809,229340.0205
2009-02-12 12:30:00,32.98,33.0,32.95,32.99,86515.44511569588,19.3809,19.3927,19.3633,19.3868,86515.4451
2009-02-12 12:40:00,32.99,32.99,32.88,32.89,71925.22512253505,19.3868,19.3868,19.3222,19.3281,71925.2251
2009-02-12 12:50:00,32.89,32.91,32.84,32.87,165507.80804741822,19.3281,19.3398,19.2987,19.3163,165507.808
2009-02-12 13:00:00,32.87,32.88,32.83,32.87,150347.65758577455,19.3163,19.3222,19.2928,19.3163,150347.6576
2009-02-12 13:10:00,32.87,32.93,32.78,32.8,136783.31243588284,19.3163,19.3516,19.2634,19.2752,136783.3124
2009-02-12 13:20:00,32.78,32.8,32.64,32.66,188419.01288042852,19.2634,19.2752,19.1811,19.1929,188419.0129
2009-02-12 13:30:00,32.66,32.69,32.55,32.57,101561.609483643,19.1929,19.2105,19.1282,19.14,101561.6095
2009-02-12 13:40:00,32.57,32.59,32.52,32.58,108400.77510543712,19.14,19.1518,19.1106,19.1459,108400.7751
2009-02-12 13:50:00,32.59,32.73,32.58,32.71,128348.34150233673,19.1518,19.234,19.1459,19.2223,128348.3415
2009-02-12 14:00:00,32.7,32.78,32.59,32.71,141456.74227744216,19.2164,19.2634,19.1518,19.2223,141456.7423
2009-02-12 14:10:00,32.7,32.87,32.7,32.81,107830.8446369543,19.2164,19.3163,19.2164,19.281,107830.8446
2009-02-12 14:20:00,32.81,32.84,32.64,32.68,93468.5968311866,19.281,19.2987,19.1811,19.2046,93468.5968
2009-02-12 14:30:00,32.67,32.71,32.5,32.57,103955.31745127097,19.1988,19.2223,19.0989,19.14,103955.3175
2009-02-12 14:40:00,32.56,32.56,32.37,32.47,182377.74991451044,19.1341,19.1341,19.0225,19.0812,182377.7499
2009-02-12 14:50:00,32.47,32.49,32.35,32.38,165051.86367263194,19.0812,19.093,19.0107,19.0283,165051.8637
2009-02-12 15:00:00,32.38,32.5,32.33,32.5,187279.1519434629,19.0283,19.0989,18.999,19.0989,187279.1519
2009-02-12 15:10:00,32.5,32.64,32.48,32.64,236179.186139291,19.0989,19.1811,19.0871,19.1811,236179.1861
2009-02-12 15:20:00,32.64,32.93,32.56,32.93,181921.80553972416,19.1811,19.3516,19.1341,19.3516,181921.8055
2009-02-12 15:30:00,32.93,32.99,32.81,32.87,211444.20380713552,19.3516,19.3868,19.281,19.3163,211444.2038
2009-02-12 15:40:00,32.87,33.14,32.87,33.08,342300.2393707968,19.3163,19.475,19.3163,19.4397,342300.2394
2009-02-12 15:50:00,33.07,33.29,33.02,33.21,526957.7111592386,19.4338,19.5631,19.4044,19.5161,526957.7112
2009-02-13 09:30:00,33.21,33.33,32.61,32.96,185113.4161632281,19.5161,19.5866,19.1635,19.3692,185113.4162
2009-02-13 09:40:00,32.99,33.09,32.8,32.85,105551.12276302293,19.3868,19.4456,19.2752,19.3045,105551.1228
2009-02-13 09:50:00,32.89,33.0,32.77,32.98,77396.55761997036,19.3281,19.3927,19.2575,19.3809,77396.5576
2009-02-13 10:00:00,32.99,33.03,32.93,32.97,87541.319958965,19.3868,19.4103,19.3516,19.3751,87541.32
2009-02-13 10:10:00,32.98,33.12,32.91,32.95,193890.3453778639,19.3809,19.4632,19.3398,19.3633,193890.3454
2009-02-13 10:20:00,32.97,33.09,32.95,33.0,151601.5046164368,19.3751,19.4456,19.3633,19.3927,151601.5046
2009-02-13 10:30:00,32.99,33.14,32.99,33.13,125840.6474410122,19.3868,19.475,19.3868,19.4691,125840.6474
2009-02-13 10:40:00,33.13,33.17,33.07,33.09,83209.84839849538,19.4691,19.4926,19.4338,19.4456,83209.8484
2009-02-13 10:50:00,33.08,33.21,33.08,33.16,101903.56776473272,19.4397,19.5161,19.4397,19.4867,101903.5678
2009-02-13 11:00:00,33.17,33.17,33.05,33.07,129374.21634560583,19.4926,19.4926,19.4221,19.4338,129374.2163
2009-02-13 11:10:00,33.07,33.11,32.93,32.95,90846.9166761655,19.4338,19.4573,19.3516,19.3633,90846.9167
2009-02-13 11:20:00,32.96,32.97,32.86,32.9,65883.9621566169,19.3692,19.3751,19.3104,19.3339,65883.9622
2009-02-13 11:30:00,32.9,33.02,32.87,32.99,60982.56012766442,19.3339,19.4044,19.3163,19.3868,60982.5601
2009-02-13 11:40:00,32.99,33.01,32.79,32.82,108856.71948022342,19.3868,19.3986,19.2693,19.2869,108856.7195
2009-02-13 11:50:00,32.83,32.89,32.79,32.8,56195.14419240853,19.2928,19.3281,19.2693,19.2752,56195.1442
2009-02-13 12:00:00,32.8,32.88,32.78,32.8,62464.37934571983,19.2752,19.3222,19.2634,19.2752,62464.3793
2009-02-13 12:10:00,32.8,32.85,32.72,32.75,88225.23652114443,19.2752,19.3045,19.2281,19.2458,88225.2365
2009-02-13 12:20:00,32.75,32.89,32.71,32.87,67707.739655762,19.2458,19.3281,19.2223,19.3163,67707.7397
2009-02-13 12:30:00,32.88,32.89,32.78,32.79,53345.4918499943,19.3222,19.3281,19.2634,19.2693,53345.4918
2009-02-13 12:40:00,32.79,32.82,32.7,32.73,60070.67137809187,19.2693,19.2869,19.2164,19.234,60070.6714
2009-02-13 12:50:00,32.73,32.73,32.64,32.69,91872.79151943464,19.234,19.234,19.1811,19.2105,91872.7915
2009-02-13 13:00:00,32.68,32.71,32.64,32.7,65086.059500740914,19.2046,19.2223,19.1811,19.2164,65086.0595
2009-02-13 13:10:00,32.69,32.75,32.62,32.72,71013.3363729625,19.2105,19.2458,19.1694,19.2281,71013.3364
2009-02-13 13:20:00,32.72,32.8,32.71,32.76,87997.26433375129,19.2281,19.2752,19.2223,19.2517,87997.2643
2009-02-13 13:30:00,32.76,32.84,32.74,32.79,86173.48683460618,19.2517,19.2987,19.2399,19.2693,86173.4868
2009-02-13 13:40:00,32.78,32.93,32.77,32.92,104525.2479197538,19.2634,19.3516,19.2575,19.3457,104525.2479
2009-02-13 13:50:00,32.92,32.97,32.84,32.86,180781.94460275848,19.3457,19.3751,19.2987,19.3104,180781.9446
2009-02-13 14:00:00,32.86,32.9,32.76,32.79,154907.10133363729,19.3104,19.3339,19.2517,19.2693,154907.1013
2009-02-13 14:10:00,32.79,32.93,32.78,32.84,151031.57414795394,19.2693,19.3516,19.2634,19.2987,151031.5741
2009-02-13 14:20:00,32.83,32.9,32.79,32.84,86971.38949048216,19.2928,19.3339,19.2693,19.2987,86971.3895
2009-02-13 14:30:00,32.83,32.86,32.73,32.84,73749.00262168015,19.2928,19.3104,19.234,19.2987,73749.0026
2009-02-13 14:40:00,32.85,32.9,32.76,32.78,64630.11512595463,19.3045,19.3339,19.2517,19.2634,64630.1151
2009-02-13 14:50:00,32.78,32.9,32.75,32.84,93012.65245640032,19.2634,19.3339,19.2458,19.2987,93012.6525
2009-02-13 15:00:00,32.85,32.93,32.77,32.79,249059.6147270033,19.3045,19.3516,19.2575,19.2693,249059.6147
2009-02-13 15:10:00,32.8,32.8,32.61,32.68,179642.08366579277,19.2752,19.2752,19.1635,19.2046,179642.0837
2009-02-13 15:20:00,32.68,32.79,32.66,32.75,173828.79288726774,19.2046,19.2693,19.1929,19.2458,173828.7929
2009-02-13 15:30:00,32.77,32.89,32.74,32.76,229454.00661119344,19.2575,19.3281,19.2399,19.2517,229454.0066
2009-02-13 15:40:00,32.76,32.88,32.71,32.84,236749.11660777385,19.2517,19.3222,19.2223,19.2987,236749.1166
2009-02-13 15:50:00,32.84,32.85,32.61,32.61,456286.3330673658,19.2987,19.3045,19.1635,19.1635,456286.3331
2009-02-17 09:30:00,32.34,32.67,32.02,32.07,250199.475663969,19.0048,19.1988,18.8168,18.8462,250199.4757
2009-02-17 09:40:00,32.07,32.21,31.79,31.79,287244.9561153539,18.8462,18.9284,18.6816,18.6816,287244.9561
2009-02-17 09:50:00,31.8,32.0,31.76,31.98,242790.379573692,18.6875,18.805,18.664,18.7933,242790.3796
2009-02-17 10:00:00,31.97,32.08,31.96,32.03,218625.32771001937,18.7874,18.852,18.7815,18.8227,218625.3277
2009-02-17 10:10:00,32.02,32.14,31.97,32.02,219537.216459592,18.8168,18.8873,18.7874,18.8168,219537.2165
2009-02-17 10:20:00,32.01,32.14,31.97,32.14,215775.6753676052,18.8109,18.8873,18.7874,18.8873,215775.6754
2009-02-17 10:30:00,32.14,32.21,32.05,32.1,152855.35164709904,18.8873,18.9284,18.8344,18.8638,152855.3516
2009-02-17 10:40:00,32.1,32.17,32.0,32.05,140658.83962156618,18.8638,18.9049,18.805,18.8344,140658.8396
2009-02-17 10:50:00,32.06,32.17,31.99,32.0,125498.68915992248,18.8403,18.9049,18.7992,18.805,125498.6892
2009-02-17 11:00:00,31.99,32.04,31.91,31.92,207340.70443405904,18.7992,18.8285,18.7521,18.758,207340.7044
2009-02-17 11:10:00,31.92,31.98,31.89,31.92,107146.92807477489,18.758,18.7933,18.7404,18.758,107146.9281
2009-02-17 11:20:00,31.92,32.0,31.88,31.92,95976.29089251113,18.758,18.805,18.7345,18.758,95976.2909
2009-02-17 11:30:00,31.92,31.93,31.82,31.89,141456.74227744216,18.758,18.7639,18.6993,18.7404,141456.7423
2009-02-17 11:40:00,31.89,31.95,31.83,31.92,116379.80166419696,18.7404,18.7757,18.7051,18.758,116379.8017
2009-02-17 11:50:00,31.92,31.93,31.8,31.85,106918.95588738174,18.758,18.7639,18.6875,18.7169,106918.9559
2009-02-17 12:00:00,31.85,32.0,31.84,31.95,103271.40088909151,18.7169,18.805,18.711,18.7757,103271.4009
2009-02-17 12:10:00,31.96,31.98,31.89,31.9,102017.55385842928,18.7815,18.7933,18.7404,18.7463,102017.5539
2009-02-17 12:20:00,31.9,31.92,31.78,31.89,142140.65883962158,18.7463,18.758,18.6758,18.7404,142140.6588
2009-02-17 12:30:00,31.9,31.98,31.89,31.96,76370.68277670124,18.7463,18.7933,18.7404,18.7815,76370.6828
2009-02-17 12:40:00,31.97,31.99,31.88,31.92,92100.76370682775,18.7874,18.7992,18.7345,18.758,92100.7637
2009-02-17 12:50:00,31.92,31.96,31.91,31.94,92898.66636270376,18.758,18.7815,18.7521,18.7698,92898.6664
2009-02-17 13:00:00,31.94,31.96,31.85,31.86,154451.15695885103,18.7698,18.7815,18.7169,18.7228,154451.157
2009-02-17 13:10:00,31.87,31.88,31.8,31.83,96774.19354838708,18.7286,18.7345,18.6875,18.7051,96774.1935
2009-02-17 13:20:00,31.83,31.9,31.8,31.88,90276.98620768268,18.7051,18.7463,18.6875,18.7345,90276.9862
2009-02-17 13:30:00,31.89,31.95,31.85,31.92,79106.3490254189,18.7404,18.7757,18.7169,18.758,79106.349
2009-02-17 13:40:00,31.92,32.11,31.92,32.06,103727.3452638778,18.758,18.8697,18.758,18.8403,103727.3453
2009-02-17 13:50:00,32.06,32.07,31.93,32.03,104069.30354496752,18.8403,18.8462,18.7639,18.8227,104069.3035
2009-02-17 14:00:00,32.03,32.15,31.97,32.12,96888.17964208366,18.8227,18.8932,18.7874,18.8756,96888.1796
2009-02-17 14:10:00,32.12,32.21,32.11,32.13,100649.72073407043,18.8756,18.9284,18.8697,18.8814,100649.7207
2009-02-17 14:20:00,32.12,32.16,31.95,32.02,272312.7778411034,18.8756,18.8991,18.7757,18.8168,272312.7778
2009-02-17 14:30:00,32.03,32.23,32.0,32.16,155705.0039895133,18.8227,18.9402,18.805,18.8991,155705.004
2009-02-17 14:40:00,32.16,32.16,32.05,32.1,98939.9293286219,18.8991,18.8991,18.8344,18.8638,98939.9293
2009-02-17 14:50:00,32.1,32.17,32.0,32.06,121737.14806793572,18.8638,18.9049,18.805,18.8403,121737.1481
2009-02-17 15:00:00,32.06,32.14,31.93,32.08,121851.13416163228,18.8403,18.8873,18.7639,18.852,121851.1342
2009-02-17 15:10:00,32.07,32.17,32.03,32.04,150803.6019605608,18.8462,18.9049,18.8227,18.8285,150803.602
2009-02-17 15:20:00,32.04,32.14,31.96,32.03,165279.83586002508,18.8285,18.8873,18.7815,18.8227,165279.8359
2009-02-17 15:30:00,32.03,32.41,32.03,32.31,382651.3165393822,18.8227,19.046,18.8227,18.9872,382651.3165
2009-02-17 15:40:00,32.3,32.34,32.13,32.21,377179.9840419469,18.9813,19.0048,18.8814,18.9284,377179.984
2009-02-17 15:50:00,32.21,32.21,32.0,32.0,783540.4080702155,18.9284,18.9284,18.805,18.805,783540.4081
2009-02-18 09:30:00,31.78,32.3,31.76,31.97,118431.55135073522,18.6758,18.9813,18.664,18.7874,118431.5514
2009-02-18 09:40:00,31.93,32.01,31.86,31.86,130058.13290778526,18.7639,18.8109,18.7228,18.7228,130058.1329
2009-02-18 09:50:00,31.86,31.96,31.74,31.79,145104.29727573236,18.7228,18.7815,18.6522,18.6816,145104.2973
2009-02-18 10:00:00,31.79,31.88,31.64,31.69,120027.35666248716,18.6816,18.7345,18.5935,18.6229,120027.3567
2009-02-18 10:10:00,31.69,31.93,31.63,31.92,123674.9116607774,18.6229,18.7639,18.5876,18.758,123674.9117
2009-02-18 10:20:00,31.91,32.13,31.9,32.11,84121.73714806794,18.7521,18.8814,18.7463,18.8697,84121.7371
2009-02-18 10:30:00,32.11,32.23,32.09,32.1,113074.20494699648,18.8697,18.9402,18.8579,18.8638,113074.2049
2009-02-18 10:40:00,32.1,32.16,32.07,32.11,116037.84338310726,18.8638,18.8991,18.8462,18.8697,116037.8434
2009-02-18 10:50:00,32.11,32.11,31.97,32.0,102131.53995212584,18.8697,18.8697,18.7874,18.805,102131.54
2009-02-18 11:00:00,32.0,32.03,31.99,32.02,79904.25168129489,18.805,18.8227,18.7992,18.8168,79904.2517
2009-02-18 11:10:00,32.02,32.21,32.01,32.13,93696.56901857971,18.8168,18.9284,18.8109,18.8814,93696.569
2009-02-18 11:20:00,32.14,32.35,32.13,32.27,109198.67776131313,18.8873,19.0107,18.8814,18.9637,109198.6778
2009-02-18 11:30:00,32.26,32.28,32.19,32.28,63490.25418898895,18.9578,18.9696,18.9167,18.9696,63490.2542
2009-02-18 11:40:00,32.28,32.39,32.21,32.33,130742.04946996468,18.9696,19.0342,18.9284,18.999,130742.0495
2009-02-18 11:50:00,32.33,32.41,32.31,32.35,138151.14556024165,18.999,19.046,18.9872,19.0107,138151.1456
2009-02-18 12:00:00,32.35,32.45,32.3,32.44,106804.96979368516,19.0107,19.0695,18.9813,19.0636,106804.9698
2009-02-18 12:10:00,32.43,32.48,32.4,32.41,87085.37558417874,19.0577,19.0871,19.0401,19.046,87085.3756
2009-02-18 12:20:00,32.4,32.44,32.15,32.15,88909.15308332384,19.0401,19.0636,18.8932,18.8932,88909.1531
2009-02-18 12:30:00,32.16,32.2,32.03,32.06,63034.309814202665,18.8991,18.9226,18.8227,18.8403,63034.3098
2009-02-18 12:40:00,32.06,32.18,32.05,32.15,84349.70933546107,18.8403,18.9108,18.8344,18.8932,84349.7093
2009-02-18 12:50:00,32.14,32.25,32.13,32.24,100763.70682776702,18.8873,18.9519,18.8814,18.9461,100763.7068
2009-02-18 13:00:00,32.23,32.26,32.1,32.13,124700.78650404653,18.9402,18.9578,18.8638,18.8814,124700.7865
2009-02-18 13:10:00,32.13,32.2,32.06,32.07,61780.46278354041,18.8814,18.9226,18.8403,18.8462,61780.4628
2009-02-18 13:20:00,32.07,32.08,31.99,32.08,64402.1429385615,18.8462,18.852,18.7992,18.852,64402.1429
2009-02-18 13:30:00,32.07,32.12,31.99,32.0,72837.1138721076,18.8462,18.8756,18.7992,18.805,72837.1139
2009-02-18 13:40:00,32.01,32.09,31.98,32.09,56765.07466089137,18.8109,18.8579,18.7933,18.8579,56765.0747
2009-02-18 13:50:00,32.08,32.14,32.06,32.08,66795.85090618944,18.852,18.8873,18.8403,18.852,66795.8509
2009-02-18 14:00:00,32.08,32.22,32.0,32.21,96204.26307990424,18.852,18.9343,18.805,18.9284,96204.2631
2009-02-18 14:10:00,32.21,32.21,31.98,32.09,116607.77385159011,18.9284,18.9284,18.7933,18.8579,116607.7739
2009-02-18 14:20:00,32.09,32.21,32.07,32.16,97002.16573578025,18.8579,18.9284,18.8462,18.8991,97002.1657
2009-02-18 14:30:00,32.16,32.25,32.11,32.14,135643.45149891713,18.8991,18.9519,18.8697,18.8873,135643.4515
2009-02-18 14:40:00,32.14,32.2,32.07,32.15,97230.13792317336,18.8873,18.9226,18.8462,18.8932,97230.1379
2009-02-18 14:50:00,32.15,32.35,32.11,32.34,183403.6247577796,18.8932,19.0107,18.8697,19.0048,183403.6248
2009-02-18 15:00:00,32.34,32.4,32.18,32.2,226034.42380029635,19.0048,19.0401,18.9108,18.9226,226034.4238
2009-02-18 15:10:00,32.19,32.32,32.19,32.3,163912.00273566626,18.9167,18.9931,18.9167,18.9813,163912.0027
2009-02-18 15:20:00,32.3,32.38,32.21,32.23,218283.36942892967,18.9813,19.0283,18.9284,18.9402,218283.3694
2009-02-18 15:30:00,32.22,32.35,32.21,32.32,220791.0634902542,18.9343,19.0107,18.9284,18.9931,220791.0635
2009-02-18 15:40:00,32.32,32.35,32.23,32.27,230365.895360766,18.9931,19.0107,18.9402,18.9637,230365.8954
2009-02-18 15:50:00,32.27,32.33,32.24,32.32,344465.9751510316,18.9637,18.999,18.9461,18.9931,344465.9752
2009-02-19 09:30:00,32.43,32.61,32.32,32.48,122307.07853641856,19.0577,19.1635,18.9931,19.0871,122307.0785
2009-02-19 09:40:00,32.48,32.68,32.36,32.37,224096.6602074547,19.0871,19.2046,19.0166,19.0225,224096.6602
2009-02-19 09:50:00,32.39,32.57,32.31,32.54,169041.37695201187,19.0342,19.14,18.9872,19.1224,169041.377
2009-02-19 10:00:00,32.53,32.54,32.39,32.44,99167.90151601504,19.1165,19.1224,19.0342,19.0636,99167.9015
2009-02-19 10:10:00,32.43,32.43,32.12,32.14,196967.96990767127,19.0577,19.0577,18.8756,18.8873,196967.9699
2009-02-19 10:20:00,32.14,32.21,32.03,32.14,80018.23777499144,18.8873,18.9284,18.8227,18.8873,80018.2378
2009-02-19 10:30:00,32.14,32.15,31.99,32.02,97116.1518294768,18.8873,18.8932,18.7992,18.8168,97116.1518
2009-02-19 10:40:00,32.03,32.1,32.0,32.07,68163.68403054828,18.8227,18.8638,18.805,18.8462,68163.684
2009-02-19 10:50:00,32.07,32.1,32.04,32.06,71811.23902883848,18.8462,18.8638,18.8285,18.8403,71811.239
2009-02-19 11:00:00,32.06,32.21,32.02,32.19,124472.81431665336,18.8403,18.9284,18.8168,18.9167,124472.8143
2009-02-19 11:10:00,32.21,32.24,32.19,32.19,67479.76746836885,18.9284,18.9461,18.9167,18.9167,67479.7675
2009-02-19 11:20:00,32.19,32.19,32.07,32.08,83209.84839849538,18.9167,18.9167,18.8462,18.852,83209.8484
2009-02-19 11:30:00,32.07,32.08,31.98,31.99,128234.35540864014,18.8462,18.852,18.7933,18.7992,128234.3554
2009-02-19 11:40:00,32.0,32.0,31.78,31.8,166647.6689843839,18.805,18.805,18.6758,18.6875,166647.669
2009-02-19 11:50:00,31.81,31.85,31.7,31.72,134959.5349367377,18.6934,18.7169,18.6287,18.6405,134959.5349
2009-02-19 12:00:00,31.72,31.73,31.62,31.63,133705.68790607547,18.6405,18.6464,18.5817,18.5876,133705.6879
2009-02-19 12:10:00,31.64,31.64,31.5,31.58,188874.9572552149,18.5935,18.5935,18.5112,18.5582,188874.9573
2009-02-19 12:20:00,31.58,31.61,31.5,31.5,105551.12276302293,18.5582,18.5758,18.5112,18.5112,105551.1228
2009-02-19 12:30:00,31.5,31.61,31.48,31.59,175196.6260116266,18.5112,18.5758,18.4995,18.5641,175196.626
2009-02-19 12:40:00,31.59,31.6,31.5,31.5,131881.91040693034,18.5641,18.57,18.5112,18.5112,131881.9104
2009-02-19 12:50:00,31.51,31.58,31.46,31.46,130172.11900148184,18.5171,18.5582,18.4877,18.4877,130172.119
2009-02-19 13:00:00,31.46,31.5,31.35,31.49,206770.7739655762,18.4877,18.5112,18.4231,18.5053,206770.774
2009-02-19 13:10:00,31.5,31.61,31.46,31.59,160834.3782058589,18.5112,18.5758,18.4877,18.5641,160834.3782
2009-02-19 13:20:00,31.58,31.71,31.57,31.71,117063.71822637638,18.5582,18.6346,18.5523,18.6346,117063.7182
2009-02-19 13:30:00,31.71,31.71,31.57,31.58,96774.19354838708,18.6346,18.6346,18.5523,18.5582,96774.1935
2009-02-19 13:40:00,31.58,31.59,31.55,31.55,56423.116379801664,18.5582,18.5641,18.5406,18.5406,56423.1164
2009-02-19 13:50:00,31.56,31.57,31.48,31.5,48330.10372734527,18.5465,18.5523,18.4995,18.5112,48330.1037
2009-02-19 14:00:00,31.5,31.59,31.5,31.56,107032.94198107831,18.5112,18.5641,18.5112,18.5465,107032.942
2009-02-19 14:10:00,31.57,31.58,31.44,31.47,89821.04183289639,18.5523,18.5582,18.4759,18.4936,89821.0418
2009-02-19 14:20:00,31.47,31.55,31.44,31.53,63148.29590789924,18.4936,18.5406,18.4759,18.5288,63148.2959
2009-02-19 14:30:00,31.53,31.53,31.43,31.53,89137.12527071698,18.5288,18.5288,18.4701,18.5288,89137.1253
2009-02-19 14:40:00,31.52,31.53,31.35,31.36,183289.63866408297,18.523,18.5288,18.4231,18.4289,183289.6387
2009-02-19 14:50:00,31.35,31.5,31.34,31.46,139746.9508719936,18.4231,18.5112,18.4172,18.4877,139746.9509
2009-02-19 15:00:00,31.46,31.53,31.4,31.4,111934.34401003078,18.4877,18.5288,18.4524,18.4524,111934.344
2009-02-19 15:10:00,31.4,31.41,31.3,31.34,138037.1594665451,18.4524,18.4583,18.3937,18.4172,138037.1595
2009-02-19 15:20:00,31.35,31.53,31.34,31.5,145788.21383791178,18.4231,18.5288,18.4172,18.5112,145788.2138
2009-02-19 15:30:00,31.51,31.52,31.33,31.34,182605.7221019036,18.5171,18.523,18.4113,18.4172,182605.7221
2009-02-19 15:40:00,31.34,31.6,31.29,31.48,299327.48204719025,18.4172,18.57,18.3878,18.4995,299327.482
2009-02-19 15:50:00,31.48,31.53,31.28,31.29,770318.0212014135,18.4995,18.5288,18.3819,18.3878,770318.0212
2009-02-20 09:30:00,31.55,31.58,30.93,31.14,576313.689729853,18.5406,18.5582,18.1762,18.2996,576313.6897
2009-02-20 09:40:00,31.15,31.28,31.0,31.24,172688.93195030207,18.3055,18.3819,18.2174,18.3584,172688.932
2009-02-20 09:50:00,31.24,31.28,31.14,31.21,156616.89273908583,18.3584,18.3819,18.2996,18.3408,156616.8927
2009-02-20 10:00:00,31.21,31.59,31.18,31.49,164823.8914852388,18.3408,18.5641,18.3232,18.5053,164823.8915
2009-02-20 10:10:00,31.5,31.56,31.45,31.47,91872.79151943464,18.5112,18.5465,18.4818,18.4936,91872.7915
2009-02-20 10:20:00,31.47,31.52,31.36,31.5,95292.3743303317,18.4936,18.523,18.4289,18.5112,95292.3743
2009-02-20 10:30:00,31.49,31.57,31.4,31.55,95634.3326114214,18.5053,18.5523,18.4524,18.5406,95634.3326
2009-02-20 10:40:00,31.55,31.61,31.47,31.51,97002.16573578025,18.5406,18.5758,18.4936,18.5171,97002.1657
2009-02-20 10:50:00,31.53,31.53,31.31,31.37,106918.95588738174,18.5288,18.5288,18.3996,18.4348,106918.9559
2009-02-20 11:00:00,31.36,31.41,31.31,31.33,111364.41354154794,18.4289,18.4583,18.3996,18.4113,111364.4135
2009-02-20 11:10:00,31.33,31.35,31.16,31.2,140886.81180895932,18.4113,18.4231,18.3114,18.3349,140886.8118
2009-02-20 11:20:00,31.2,31.25,31.17,31.24,116037.84338310726,18.3349,18.3643,18.3173,18.3584,116037.8434
2009-02-20 11:30:00,31.24,31.28,31.14,31.21,124586.80041034994,18.3584,18.3819,18.2996,18.3408,124586.8004
2009-02-20 11:40:00,31.21,31.26,31.16,31.25,78194.46027584634,18.3408,18.3702,18.3114,18.3643,78194.4603
2009-02-20 11:50:00,31.24,31.26,31.12,31.12,87085.37558417874,18.3584,18.3702,18.2879,18.2879,87085.3756
2009-02-20 12:00:00,31.12,31.18,31.11,31.18,72609.14168471447,18.2879,18.3232,18.282,18.3232,72609.1417
2009-02-20 12:10:00,31.18,31.21,31.05,31.1,108856.71948022342,18.3232,18.3408,18.2468,18.2761,108856.7195
2009-02-20 12:20:00,31.09,31.12,31.06,31.1,61096.54622136099,18.2703,18.2879,18.2526,18.2761,61096.5462
2009-02-20 12:30:00,31.1,31.11,31.03,31.07,56879.06075458794,18.2761,18.282,18.235,18.2585,56879.0608
2009-02-20 12:40:00,31.08,31.08,30.94,30.94,78422.43246323949,18.2644,18.2644,18.1821,18.1821,78422.4325
2009-02-20 12:50:00,30.95,30.96,30.85,30.92,134845.54884304115,18.188,18.1939,18.1292,18.1704,134845.5488
2009-02-20 13:00:00,30.92,30.94,30.84,30.85,71811.23902883848,18.1704,18.1821,18.1234,18.1292,71811.239
2009-02-20 13:10:00,30.85,30.86,30.74,30.8,125726.66134731565,18.1292,18.1351,18.0646,18.0998,125726.6613
2009-02-20 13:20:00,30.8,30.98,30.8,30.94,153197.30992818877,18.0998,18.2056,18.0998,18.1821,153197.3099
2009-02-20 13:30:00,30.94,31.05,30.92,31.04,135301.49321782743,18.1821,18.2468,18.1704,18.2409,135301.4932
2009-02-20 13:40:00,31.04,31.08,31.01,31.03,77396.55761997036,18.2409,18.2644,18.2233,18.235,77396.5576
2009-02-20 13:50:00,31.03,31.12,31.03,31.06,185227.40225692463,18.235,18.2879,18.235,18.2526,185227.4023
2009-02-20 14:00:00,31.06,31.07,30.97,31.04,103841.33135757438,18.2526,18.2585,18.1997,18.2409,103841.3314
2009-02-20 14:10:00,31.05,31.35,31.0,31.2,190926.7069417531,18.2468,18.4231,18.2174,18.3349,190926.7069
2009-02-20 14:20:00,31.2,31.51,31.17,31.36,315741.4795394962,18.3349,18.5171,18.3173,18.4289,315741.4795
2009-02-20 14:30:00,31.36,31.54,31.32,31.49,281887.6097116152,18.4289,18.5347,18.4054,18.5053,281887.6097
2009-02-20 14:40:00,31.49,31.59,31.38,31.57,222842.81317679244,18.5053,18.5641,18.4407,18.5523,222842.8132
2009-02-20 14:50:00,31.57,31.62,31.39,31.48,361335.9170181238,18.5523,18.5817,18.4466,18.4995,361335.917
2009-02-20 15:00:00,31.47,31.53,31.36,31.44,272540.7500284965,18.4936,18.5288,18.4289,18.4759,272540.75
2009-02-20 15:10:00,31.44,31.48,31.33,31.43,149549.75492989857,18.4759,18.4995,18.4113,18.4701,149549.7549
2009-02-20 15:20:00,31.43,31.47,31.27,31.29,150005.69930468482,18.4701,18.4936,18.376,18.3878,150005.6993
2009-02-20 15:30:00,31.28,31.47,31.19,31.42,191154.67912914624,18.3819,18.4936,18.329,18.4642,191154.6791
2009-02-20 15:40:00,31.42,31.48,31.25,31.35,315627.4934457996,18.4642,18.4995,18.3643,18.4231,315627.4934
2009-02-20 15:50:00,31.35,31.47,31.31,31.42,553516.4709905392,18.4231,18.4936,18.3996,18.4642,553516.471
2009-02-23 09:30:00,31.28,31.71,31.21,31.34,134389.60446825487,18.3819,18.6346,18.3408,18.4172,134389.6045
2009-02-23 09:40:00,31.35,31.35,31.01,31.07,127322.4666590676,18.4231,18.4231,18.2233,18.2585,127322.4667
2009-02-23 09:50:00,31.07,31.16,30.96,31.02,145902.19993160834,18.2585,18.3114,18.1939,18.2291,145902.1999
2009-02-23 10:00:00,31.04,31.1,30.92,30.96,118659.52353812836,18.2409,18.2761,18.1704,18.1939,118659.5235
2009-02-23 10:10:00,30.96,31.18,30.96,31.17,175766.55648010943,18.1939,18.3232,18.1939,18.3173,175766.5565
2009-02-23 10:20:00,31.17,31.26,31.15,31.18,97116.1518294768,18.3173,18.3702,18.3055,18.3232,97116.1518
2009-02-23 10:30:00,31.18,31.21,31.04,31.1,125270.71697252936,18.3232,18.3408,18.2409,18.2761,125270.717
2009-02-23 10:40:00,31.1,31.17,31.05,31.15,73293.05824689388,18.2761,18.3173,18.2468,18.3055,73293.0582
2009-02-23 10:50:00,31.15,31.18,31.0,31.02,85717.5424598199,18.3055,18.3232,18.2174,18.2291,85717.5425
2009-02-23 11:00:00,31.03,31.16,31.02,31.05,95520.34651772484,18.235,18.3114,18.2291,18.2468,95520.3465
2009-02-23 11:10:00,31.05,31.1,31.0,31.01,90163.0001139861,18.2468,18.2761,18.2174,18.2233,90163.0001
2009-02-23 11:20:00,31.01,31.07,30.98,31.02,99053.91542231847,18.2233,18.2585,18.2056,18.2291,99053.9154
2009-02-23 11:30:00,31.01,31.02,30.84,30.87,103043.4287016984,18.2233,18.2291,18.1234,18.141,103043.4287
2009-02-23 11:40:00,30.87,30.88,30.78,30.84,98256.0127664425,18.141,18.1469,18.0881,18.1234,98256.0128
2009-02-23 11:50:00,30.84,30.86,30.76,30.77,76484.66887039781,18.1234,18.1351,18.0763,18.0822,76484.6689
2009-02-23 12:00:00,30.78,30.78,30.65,30.65,166761.65507808048,18.0881,18.0881,18.0117,18.0117,166761.6551
2009-02-23 12:10:00,30.65,30.74,30.64,30.69,128690.29978342642,18.0117,18.0646,18.0058,18.0352,128690.2998
2009-02-23 12:20:00,30.68,30.78,30.65,30.73,75002.84965234241,18.0293,18.0881,18.0117,18.0587,75002.8497
2009-02-23 12:30:00,30.73,30.74,30.62,30.72,58702.83825373305,18.0587,18.0646,17.9941,18.0528,58702.8383
2009-02-23 12:40:00,30.73,30.73,30.55,30.55,65655.98996922375,18.0587,18.0587,17.9529,17.9529,65655.99
2009-02-23 12:50:00,30.55,30.62,30.49,30.49,93126.63855009688,17.9529,17.9941,17.9177,17.9177,93126.6386
2009-02-23 13:00:00,30.49,30.52,30.44,30.5,227858.20129944148,17.9177,17.9353,17.8883,17.9235,227858.2013
2009-02-23 13:10:00,30.5,30.5,30.44,30.49,197081.95600136783,17.9235,17.9235,17.8883,17.9177,197081.956
2009-02-23 13:20:00,30.49,30.51,30.42,30.42,144648.35290094608,17.9177,17.9294,17.8765,17.8765,144648.3529
2009-02-23 13:30:00,30.42,30.48,30.35,30.42,149207.79664880884,17.8765,17.9118,17.8354,17.8765,149207.7966
2009-02-23 13:40:00,30.42,30.51,30.41,30.44,129374.21634560583,17.8765,17.9294,17.8707,17.8883,129374.2163
2009-02-23 13:50:00,30.44,30.45,30.31,30.34,179756.06975948936,17.8883,17.8942,17.8119,17.8295,179756.0698
2009-02-23 14:00:00,30.34,30.39,30.26,30.27,208594.5514647213,17.8295,17.8589,17.7825,17.7884,208594.5515
2009-02-23 14:10:00,30.26,30.4,30.24,30.37,154451.15695885103,17.7825,17.8648,17.7708,17.8472,154451.157
2009-02-23 14:20:00,30.37,30.42,30.33,30.39,181921.80553972416,17.8472,17.8765,17.8236,17.8589,181921.8055
2009-02-23 14:30:00,30.4,30.42,30.31,30.4,179870.0558531859,17.8648,17.8765,17.8119,17.8648,179870.0559
2009-02-23 14:40:00,30.4,30.41,30.24,30.28,116037.84338310726,17.8648,17.8707,17.7708,17.7943,116037.8434
2009-02-23 14:50:00,30.28,30.3,30.16,30.22,235837.2278582013,17.7943,17.806,17.7237,17.759,235837.2279
2009-02-23 15:00:00,30.21,30.31,30.16,30.23,198335.8030320301,17.7531,17.8119,17.7237,17.7649,198335.803
2009-02-23 15:10:00,30.22,30.26,30.14,30.2,378889.7754473954,17.759,17.7825,17.712,17.7473,378889.7754
2009-02-23 15:20:00,30.2,30.27,30.07,30.21,271286.90299783426,17.7473,17.7884,17.6709,17.7531,271286.903
2009-02-23 15:30:00,30.2,30.31,30.18,30.19,258178.50222272883,17.7473,17.8119,17.7355,17.7414,258178.5022
2009-02-23 15:40:00,30.2,30.25,30.08,30.09,277328.1659637524,17.7473,17.7766,17.6767,17.6826,277328.166
2009-02-23 15:50:00,30.09,30.18,30.0,30.05,597059.1587826285,17.6826,17.7355,17.6297,17.6591,597059.1588
2009-02-24 09:30:00,29.88,30.59,29.83,30.43,157300.80930126525,17.5592,17.9764,17.5298,17.8824,157300.8093
2009-02-24 09:40:00,30.41,30.44,30.19,30.28,131311.9799384475,17.8707,17.8883,17.7414,17.7943,131311.9799
2009-02-24 09:50:00,30.28,30.37,30.13,30.14,136897.2985295794,17.7943,17.8472,17.7061,17.712,136897.2985
2009-02-24 10:00:00,30.14,30.14,29.98,30.08,225692.46551920663,17.712,17.712,17.618,17.6767,225692.4655
2009-02-24 10:10:00,30.09,30.11,29.97,30.1,125840.6474410122,17.6826,17.6944,17.6121,17.6885,125840.6474
2009-02-24 10:20:00,30.1,30.23,30.06,30.2,121623.16197423916,17.6885,17.7649,17.665,17.7473,121623.162
2009-02-24 10:30:00,30.19,30.37,30.16,30.3,138037.1594665451,17.7414,17.8472,17.7237,17.806,138037.1595
2009-02-24 10:40:00,30.3,30.49,30.21,30.46,114783.996352445,17.806,17.9177,17.7531,17.9,114783.9964
2009-02-24 10:50:00,30.46,30.68,30.45,30.64,300923.2873589422,17.9,18.0293,17.8942,18.0058,300923.2874
2009-02-24 11:00:00,30.64,30.65,30.46,30.47,109540.63604240282,18.0058,18.0117,17.9,17.9059,109540.636
2009-02-24 11:10:00,30.46,30.75,30.44,30.7,224096.6602074547,17.9,18.0705,17.8883,18.0411,224096.6602
2009-02-24 11:20:00,30.69,30.78,30.58,30.71,158326.68414453437,18.0352,18.0881,17.9706,18.047,158326.6841
2009-02-24 11:30:00,30.71,30.75,30.66,30.7,142596.60321440783,18.047,18.0705,18.0176,18.0411,142596.6032
2009-02-24 11:40:00,30.71,30.72,30.45,30.45,140658.83962156618,18.047,18.0528,17.8942,17.8942,140658.8396
2009-02-24 11:50:00,30.45,30.51,30.42,30.43,100421.7485466773,17.8942,17.9294,17.8765,17.8824,100421.7485
2009-02-24 12:00:00,30.42,30.55,30.36,30.4,94494.47167445572,17.8765,17.9529,17.8413,17.8648,94494.4717
2009-02-24 12:10:00,30.39,30.39,30.21,30.25,65314.03168813405,17.8589,17.8589,17.7531,17.7766,65314.0317
2009-02-24 12:20:00,30.25,30.4,30.24,30.4,94608.4577681523,17.7766,17.8648,17.7708,17.8648,94608.4578
2009-02-24 12:30:00,30.4,30.53,30.36,30.42,93468.5968311866,17.8648,17.9412,17.8413,17.8765,93468.5968
2009-02-24 12:40:00,30.41,30.47,30.38,30.41,63034.309814202665,17.8707,17.9059,17.853,17.8707,63034.3098
2009-02-24 12:50:00,30.42,30.45,30.35,30.44,78536.41855693606,17.8765,17.8942,17.8354,17.8883,78536.4186
2009-02-24 13:00:00,30.43,30.46,30.35,30.38,62692.35153311296,17.8824,17.9,17.8354,17.853,62692.3515
2009-02-24 13:10:00,30.38,30.38,30.21,30.28,62578.36543941639,17.853,17.853,17.7531,17.7943,62578.3654
2009-02-24 13:20:00,30.28,30.64,30.28,30.64,144762.33899464266,17.7943,18.0058,17.7943,18.0058,144762.339
2009-02-24 13:30:00,30.64,30.85,30.64,30.8,217827.4250541434,18.0058,18.1292,18.0058,18.0998,217827.4251
2009-02-24 13:40:00,30.79,30.84,30.72,30.75,110338.53869827882,18.094,18.1234,18.0528,18.0705,110338.5387
2009-02-24 13:50:00,30.74,30.8,30.71,30.76,103955.31745127097,18.0646,18.0998,18.047,18.0763,103955.3175
2009-02-24 14:00:00,30.77,30.81,30.75,30.78,91302.8610509518,18.0822,18.1057,18.0705,18.0881,91302.8611
2009-02-24 14:10:00,30.77,31.14,30.76,31.09,259546.33534708765,18.0822,18.2996,18.0763,18.2703,259546.3353
2009-02-24 14:20:00,31.08,31.08,30.92,30.94,152855.35164709904,18.2644,18.2644,18.1704,18.1821,152855.3516
2009-02-24 14:30:00,30.95,30.98,30.88,30.93,130856.03556366124,18.188,18.2056,18.1469,18.1762,130856.0356
2009-02-24 14:40:00,30.92,30.98,30.85,30.92,169269.349139405,18.1704,18.2056,18.1292,18.1704,169269.3491
2009-02-24 14:50:00,30.91,30.97,30.84,30.93,149891.71321098827,18.1645,18.1997,18.1234,18.1762,149891.7132
2009-02-24 15:00:00,30.93,30.99,30.88,30.95,185683.3466317109,18.1762,18.2115,18.1469,18.188,185683.3466
2009-02-24 15:10:00,30.95,31.02,30.91,30.98,180098.02804057905,18.188,18.2291,18.1645,18.2056,180098.028
2009-02-24 15:20:00,31.0,31.07,30.97,30.97,184657.47178844185,18.2174,18.2585,18.1997,18.1997,184657.4718
2009-02-24 15:30:00,30.98,31.0,30.85,30.94,186367.2631938904,18.2056,18.2174,18.1292,18.1821,186367.2632
2009-02-24 15:40:00,30.94,31.01,30.85,30.96,207568.67662145212,18.1821,18.2233,18.1292,18.1939,207568.6766
2009-02-24 15:50:00,30.96,31.05,30.91,30.96,603442.3800296364,18.1939,18.2468,18.1645,18.1939,603442.38
2009-02-25 09:30:00,30.69,30.97,30.65,30.74,157072.8371138721,18.0352,18.1997,18.0117,18.0646,157072.8371
2009-02-25 09:40:00,30.74,30.74,30.57,30.7,108172.802918044,18.0646,18.0646,17.9647,18.0411,108172.8029
2009-02-25 09:50:00,30.69,30.7,30.61,30.61,102473.49823321556,18.0352,18.0411,17.9882,17.9882,102473.4982
2009-02-25 10:00:00,30.63,30.64,30.27,30.35,206998.7461529693,17.9999,18.0058,17.7884,17.8354,206998.7462
2009-02-25 10:10:00,30.35,30.38,30.21,30.3,152969.33774079563,17.8354,17.853,17.7531,17.806,152969.3377
2009-02-25 10:20:00,30.31,30.37,30.26,30.37,136555.3402484897,17.8119,17.8472,17.7825,17.8472,136555.3402
2009-02-25 10:30:00,30.37,30.4,30.28,30.32,139177.02040351077,17.8472,17.8648,17.7943,17.8178,139177.0204
2009-02-25 10:40:00,30.34,30.37,30.17,30.24,150233.67149207796,17.8295,17.8472,17.7296,17.7708,150233.6715
2009-02-25 10:50:00,30.26,30.4,30.25,30.38,96660.20745469054,17.7825,17.8648,17.7766,17.853,96660.2075
2009-02-25 11:00:00,30.38,30.57,30.38,30.57,113872.10760287243,17.853,17.9647,17.853,17.9647,113872.1076
2009-02-25 11:10:00,30.57,30.6,30.49,30.55,84919.63980394392,17.9647,17.9823,17.9177,17.9529,84919.6398
2009-02-25 11:20:00,30.55,30.71,30.55,30.69,72723.12777841103,17.9529,18.047,17.9529,18.0352,72723.1278
2009-02-25 11:30:00,30.7,30.7,30.59,30.6,66453.89262509973,18.0411,18.0411,17.9764,17.9823,66453.8926
2009-02-25 11:40:00,30.59,30.75,30.58,30.64,111250.42744785135,17.9764,18.0705,17.9706,18.0058,111250.4274
2009-02-25 11:50:00,30.64,30.65,30.19,30.22,161746.26695543143,18.0058,18.0117,17.7414,17.759,161746.267
2009-02-25 12:00:00,30.22,30.33,30.22,30.27,77282.5715262738,17.759,17.8236,17.759,17.7884,77282.5715
2009-02-25 12:10:00,30.27,30.29,30.19,30.25,72381.16949732133,17.7884,17.8001,17.7414,17.7766,72381.1695
2009-02-25 12:20:00,30.24,30.3,30.15,30.18,76370.68277670124,17.7708,17.806,17.7179,17.7355,76370.6828
2009-02-25 12:30:00,30.17,30.33,30.16,30.32,71241.30856035564,17.7296,17.8236,17.7237,17.8178,71241.3086
2009-02-25 12:40:00,30.32,30.34,30.21,30.28,95178.38823663512,17.8178,17.8295,17.7531,17.7943,95178.3882
2009-02-25 12:50:00,30.28,30.4,30.28,30.39,78422.43246323949,17.7943,17.8648,17.7943,17.8589,78422.4325
2009-02-25 13:00:00,30.38,30.52,30.35,30.49,130514.07728257152,17.853,17.9353,17.8354,17.9177,130514.0773
2009-02-25 13:10:00,30.5,30.51,30.41,30.47,135073.5210304343,17.9235,17.9294,17.8707,17.9059,135073.521
2009-02-25 13:20:00,30.47,30.48,30.37,30.39,103043.4287016984,17.9059,17.9118,17.8472,17.8589,103043.4287
2009-02-25 13:30:00,30.38,30.58,30.38,30.57,78764.3907443292,17.853,17.9706,17.853,17.9647,78764.3907
2009-02-25 13:40:00,30.57,30.79,30.57,30.78,97458.11011056651,17.9647,18.094,17.9647,18.0881,97458.1101
2009-02-25 13:50:00,30.78,30.9,30.73,30.86,146130.17211900148,18.0881,18.1586,18.0587,18.1351,146130.1721
2009-02-25 14:00:00,30.85,30.9,30.5,30.55,203579.16334207228,18.1292,18.1586,17.9235,17.9529,203579.1633
2009-02-25 14:10:00,30.57,30.67,30.44,30.51,193092.442721988,17.9647,18.0235,17.8883,17.9294,193092.4427
2009-02-25 14:20:00,30.51,30.7,30.45,30.64,162316.19742391427,17.9294,18.0411,17.8942,18.0058,162316.1974
2009-02-25 14:30:00,30.64,30.72,30.6,30.65,121851.13416163228,18.0058,18.0528,17.9823,18.0117,121851.1342
2009-02-25 14:40:00,30.65,30.8,30.64,30.74,130400.09118887495,18.0117,18.0998,18.0058,18.0646,130400.0912
2009-02-25 14:50:00,30.74,30.84,30.69,30.73,162430.18351761086,18.0646,18.1234,18.0352,18.0587,162430.1835
2009-02-25 15:00:00,30.73,30.93,30.71,30.88,119115.46791291462,18.0587,18.1762,18.047,18.1469,119115.4679
2009-02-25 15:10:00,30.88,31.13,30.77,31.05,242334.43519890573,18.1469,18.2938,18.0822,18.2468,242334.4352
2009-02-25 15:20:00,31.05,31.12,30.98,31.04,164595.91929784566,18.2468,18.2879,18.2056,18.2409,164595.9193
2009-02-25 15:30:00,31.04,31.09,30.96,30.97,137353.24290436567,18.2409,18.2703,18.1939,18.1997,137353.2429
2009-02-25 15:40:00,30.98,31.0,30.82,30.85,211216.2316197424,18.2056,18.2174,18.1116,18.1292,211216.2316
2009-02-25 15:50:00,30.85,30.89,30.61,30.63,309700.216573578,18.1292,18.1527,17.9882,17.9999,309700.2166
2009-02-26 09:30:00,30.28,30.8,30.28,30.43,111022.45526045824,17.7943,18.0998,17.7943,17.8824,111022.4553
2009-02-26 09:40:00,30.42,30.48,30.28,30.43,104183.28963866408,17.8765,17.9118,17.7943,17.8824,104183.2896
2009-02-26 09:50:00,30.42,30.57,30.41,30.45,103271.40088909151,17.8765,17.9647,17.8707,17.8942,103271.4009
2009-02-26 10:00:00,30.45,30.67,30.41,30.58,104753.22010714692,17.8942,18.0235,17.8707,17.9706,104753.2201
2009-02-26 10:10:00,30.57,30.58,30.3,30.41,77054.59933888065,17.9647,17.9706,17.806,17.8707,77054.5993
2009-02-26 10:20:00,30.41,30.56,30.37,30.41,101903.56776473272,17.8707,17.9588,17.8472,17.8707,101903.5678
2009-02-26 10:30:00,30.39,30.6,30.33,30.56,95178.38823663512,17.8589,17.9823,17.8236,17.9588,95178.3882
2009-02-26 10:40:00,30.56,30.57,30.48,30.5,116949.7321326798,17.9588,17.9647,17.9118,17.9235,116949.7321
2009-02-26 10:50:00,30.5,30.56,30.45,30.48,98939.9293286219,17.9235,17.9588,17.8942,17.9118,98939.9293
2009-02-26 11:00:00,30.48,30.5,30.3,30.31,104183.28963866408,17.9118,17.9235,17.806,17.8119,104183.2896
2009-02-26 11:10:00,30.31,30.35,30.28,30.35,81500.05699304685,17.8119,17.8354,17.7943,17.8354,81500.057
2009-02-26 11:20:00,30.35,30.39,30.28,30.29,89365.09745811012,17.8354,17.8589,17.7943,17.8001,89365.0975
2009-02-26 11:30:00,30.28,30.35,30.27,30.34,55739.19981762225,17.7943,17.8354,17.7884,17.8295,55739.1998
2009-02-26 11:40:00,30.34,30.36,30.18,30.23,96318.24917360082,17.8295,17.8413,17.7355,17.7649,96318.2492
2009-02-26 11:50:00,30.24,30.25,30.21,30.24,84463.69542915764,17.7708,17.7766,17.7531,17.7708,84463.6954
2009-02-26 12:00:00,30.25,30.35,30.25,30.33,51749.686538242335,17.7766,17.8354,17.7766,17.8236,51749.6865
2009-02-26 12:10:00,30.34,30.35,30.19,30.21,63946.19856377522,17.8295,17.8354,17.7414,17.7531,63946.1986
2009-02-26 12:20:00,30.21,30.21,30.04,30.07,149777.72711729168,17.7531,17.7531,17.6532,17.6709,149777.7271
2009-02-26 12:30:00,30.07,30.2,30.05,30.18,95064.40214293856,17.6709,17.7473,17.6591,17.7355,95064.4021
2009-02-26 12:40:00,30.18,30.25,30.13,30.25,51293.74216345606,17.7355,17.7766,17.7061,17.7766,51293.7422
2009-02-26 12:50:00,30.26,30.32,30.14,30.16,47532.20107146928,17.7825,17.8178,17.712,17.7237,47532.2011
2009-02-26 13:00:00,30.18,30.2,30.04,30.04,82639.91793001254,17.7355,17.7473,17.6532,17.6532,82639.9179
2009-02-26 13:10:00,30.04,30.04,29.91,29.91,94608.4577681523,17.6532,17.6532,17.5768,17.5768,94608.4578
2009-02-26 13:20:00,29.92,30.02,29.92,29.99,114783.996352445,17.5827,17.6415,17.5827,17.6238,114783.9964
2009-02-26 13:30:00,29.98,30.1,29.95,30.04,92898.66636270376,17.618,17.6885,17.6003,17.6532,92898.6664
2009-02-26 13:40:00,30.04,30.25,30.04,30.23,86287.47292830274,17.6532,17.7766,17.6532,17.7649,86287.4729
2009-02-26 13:50:00,30.23,30.28,30.16,30.21,47760.17325886242,17.7649,17.7943,17.7237,17.7531,47760.1733
2009-02-26 14:00:00,30.21,30.22,30.08,30.15,78422.43246323949,17.7531,17.759,17.6767,17.7179,78422.4325
2009-02-26 14:10:00,30.16,30.21,30.12,30.15,103157.41479539496,17.7237,17.7531,17.7002,17.7179,103157.4148
2009-02-26 14:20:00,30.17,30.26,30.16,30.2,83437.82058588852,17.7296,17.7825,17.7237,17.7473,83437.8206
2009-02-26 14:30:00,30.21,30.22,30.05,30.14,141114.78399635246,17.7531,17.759,17.6591,17.712,141114.784
2009-02-26 14:40:00,30.14,30.14,30.04,30.1,101675.59557733955,17.712,17.712,17.6532,17.6885,101675.5956
2009-02-26 14:50:00,30.09,30.11,29.85,29.96,165279.83586002508,17.6826,17.6944,17.5416,17.6062,165279.8359
2009-02-26 15:00:00,29.95,29.98,29.85,29.97,222728.82708309588,17.6003,17.618,17.5416,17.6121,222728.8271
2009-02-26 15:10:00,29.97,29.98,29.83,29.92,202895.24677989288,17.6121,17.618,17.5298,17.5827,202895.2468
2009-02-26 15:20:00,29.92,30.02,29.86,29.98,218283.36942892967,17.5827,17.6415,17.5474,17.618,218283.3694
2009-02-26 15:30:00,29.98,30.12,29.96,30.11,345605.83608799725,17.618,17.7002,17.6062,17.6944,345605.8361
2009-02-26 15:40:00,30.1,30.21,30.1,30.2,376496.0674797675,17.6885,17.7531,17.6885,17.7473,376496.0675
2009-02-26 15:50:00,30.2,30.21,29.99,29.99,1034537.7863900604,17.7473,17.7531,17.6238,17.6238,1034537.7864
2009-02-27 09:30:00,30.02,30.02,29.38,29.42,395075.8007523082,17.6415,17.6415,17.2654,17.2889,395075.8008
2009-02-27 09:40:00,29.39,29.71,29.36,29.63,262737.9459705916,17.2712,17.4593,17.2536,17.4123,262737.946
2009-02-27 09:50:00,29.64,29.7,29.57,29.57,238230.93582582925,17.4182,17.4534,17.377,17.377,238230.9358
2009-02-27 10:00:00,29.57,29.75,29.53,29.53,153881.22649036816,17.377,17.4828,17.3535,17.3535,153881.2265
2009-02-27 10:10:00,29.53,29.57,29.38,29.49,132793.7991565029,17.3535,17.377,17.2654,17.33,132793.7992
2009-02-27 10:20:00,29.49,29.71,29.49,29.57,125612.67525361906,17.33,17.4593,17.33,17.377,125612.6753
2009-02-27 10:30:00,29.57,29.7,29.53,29.64,100649.72073407043,17.377,17.4534,17.3535,17.4182,100649.7207
2009-02-27 10:40:00,29.64,29.84,29.61,29.76,124016.86994186707,17.4182,17.5357,17.4005,17.4887,124016.8699
2009-02-27 10:50:00,29.76,29.85,29.73,29.78,112960.2188532999,17.4887,17.5416,17.4711,17.5004,112960.2189
2009-02-27 11:00:00,29.79,29.84,29.68,29.75,89593.06964550324,17.5063,17.5357,17.4417,17.4828,89593.0696
2009-02-27 11:10:00,29.75,29.78,29.58,29.61,75800.7523082184,17.4828,17.5004,17.3829,17.4005,75800.7523
2009-02-27 11:20:00,29.6,29.7,29.57,29.7,84121.73714806794,17.3947,17.4534,17.377,17.4534,84121.7371
2009-02-27 11:30:00,29.7,29.85,29.7,29.83,69987.46152969338,17.4534,17.5416,17.4534,17.5298,69987.4615
2009-02-27 11:40:00,29.83,30.07,29.83,30.0,115011.96853983814,17.5298,17.6709,17.5298,17.6297,115011.9685
2009-02-27 11:50:00,30.0,30.06,29.94,30.03,136099.3958737034,17.6297,17.665,17.5945,17.6474,136099.3959
2009-02-27 12:00:00,30.03,30.1,29.99,30.02,105551.12276302293,17.6474,17.6885,17.6238,17.6415,105551.1228
2009-02-27 12:10:00,30.02,30.03,29.85,29.85,102245.5260458224,17.6415,17.6474,17.5416,17.5416,102245.526
2009-02-27 12:20:00,29.86,29.91,29.85,29.86,59272.76872221589,17.5474,17.5768,17.5416,17.5474,59272.7687
2009-02-27 12:30:00,29.86,29.92,29.73,29.76,87427.33386526843,17.5474,17.5827,17.4711,17.4887,87427.3339
2009-02-27 12:40:00,29.76,29.79,29.71,29.76,71811.23902883848,17.4887,17.5063,17.4593,17.4887,71811.239
2009-02-27 12:50:00,29.76,29.83,29.72,29.83,67251.79528097573,17.4887,17.5298,17.4652,17.5298,67251.7953
2009-02-27 13:00:00,29.83,29.98,29.83,29.96,71355.29465405221,17.5298,17.618,17.5298,17.6062,71355.2947
2009-02-27 13:10:00,29.97,29.99,29.91,29.98,316539.3821953722,17.6121,17.6238,17.5768,17.618,316539.3822
2009-02-27 13:20:00,29.99,30.04,29.96,30.03,50951.78388236636,17.6238,17.6532,17.6062,17.6474,50951.7839
2009-02-27 13:30:00,30.04,30.15,29.79,29.89,247463.8094152513,17.6532,17.7179,17.5063,17.5651,247463.8094
2009-02-27 13:40:00,29.89,30.07,29.85,30.05,97002.16573578025,17.5651,17.6709,17.5416,17.6591,97002.1657
2009-02-27 13:50:00,30.06,30.14,29.99,30.13,123674.9116607774,17.665,17.712,17.6238,17.7061,123674.9117
2009-02-27 14:00:00,30.12,30.21,30.05,30.14,107716.85854325772,17.7002,17.7531,17.6591,17.712,107716.8585
2009-02-27 14:10:00,30.12,30.23,30.08,30.19,127892.39712755044,17.7002,17.7649,17.6767,17.7414,127892.3971
2009-02-27 14:20:00,30.19,30.23,30.07,30.08,147384.01914966374,17.7414,17.7649,17.6709,17.6767,147384.0191
2009-02-27 14:30:00,30.08,30.09,29.99,30.01,155932.9761769064,17.6767,17.6826,17.6238,17.6356,155932.9762
2009-02-27 14:40:00,30.02,30.31,30.0,30.3,193206.42881568449,17.6415,17.8119,17.6297,17.806,193206.4288
2009-02-27 14:50:00,30.3,30.44,30.29,30.4,291234.46939473384,17.806,17.8883,17.8001,17.8648,291234.4694
2009-02-27 15:00:00,30.4,30.4,30.2,30.28,261370.1128462328,17.8648,17.8648,17.7473,17.7943,261370.1128
2009-02-27 15:10:00,30.28,30.29,30.21,30.22,355522.6262395988,17.7943,17.8001,17.7531,17.759,355522.6262
2009-02-27 15:20:00,30.22,30.35,30.21,30.28,348683.4606178046,17.759,17.8354,17.7531,17.7943,348683.4606
2009-02-27 15:30:00,30.28,30.35,30.11,30.17,482161.1763364869,17.7943,17.8354,17.6944,17.7296,482161.1763
2009-02-27 15:40:00,30.17,30.31,30.1,30.22,358372.278582013,17.7296,17.8119,17.6885,17.759,358372.2786
2009-02-27 15:50:00,30.22,30.26,29.95,29.95,623617.9186139291,17.759,17.7825,17.6003,17.6003,623617.9186
2009-03-02 09:30:00,29.43,29.99,29.39,29.64,148181.92180553972,17.2948,17.6238,17.2712,17.4182,148181.9218
2009-03-02 09:40:00,29.64,29.76,29.53,29.66,132907.78525019946,17.4182,17.4887,17.3535,17.4299,132907.7853
2009-03-02 09:50:00,29.66,29.77,29.39,29.39,191724.60959762908,17.4299,17.4946,17.2712,17.2712,191724.6096
2009-03-02 10:00:00,29.4,29.41,29.19,29.2,377749.9145104297,17.2771,17.283,17.1537,17.1596,377749.9145
2009-03-02 10:10:00,29.2,29.21,29.09,29.13,334435.1989057336,17.1596,17.1655,17.095,17.1185,334435.1989
2009-03-02 10:20:00,29.12,29.14,28.99,29.08,462669.5543143736,17.1126,17.1243,17.0362,17.0891,462669.5543
2009-03-02 10:30:00,29.06,29.23,29.03,29.17,168243.4742961359,17.0773,17.1772,17.0597,17.142,168243.4743
2009-03-02 10:40:00,29.17,29.27,29.07,29.26,273224.66659067594,17.142,17.2007,17.0832,17.1949,273224.6666
2009-03-02 10:50:00,29.26,29.27,29.06,29.09,151601.5046164368,17.1949,17.2007,17.0773,17.095,151601.5046
2009-03-02 11:00:00,29.1,29.16,29.1,29.14,148979.8244614157,17.1008,17.1361,17.1008,17.1243,148979.8245
2009-03-02 11:10:00,29.14,29.21,29.12,29.21,99053.91542231847,17.1243,17.1655,17.1126,17.1655,99053.9154
2009-03-02 11:20:00,29.2,29.3,29.14,29.17,156730.8788327824,17.1596,17.2184,17.1243,17.142,156730.8788
2009-03-02 11:30:00,29.16,29.19,29.08,29.15,181921.80553972416,17.1361,17.1537,17.0891,17.1302,181921.8055
2009-03-02 11:40:00,29.15,29.19,29.14,29.17,66339.90653140318,17.1302,17.1537,17.1243,17.142,66339.9065
2009-03-02 11:50:00,29.16,29.19,29.09,29.16,128804.285877123,17.1361,17.1537,17.095,17.1361,128804.2859
2009-03-02 12:00:00,29.15,29.21,29.1,29.15,102473.49823321556,17.1302,17.1655,17.1008,17.1302,102473.4982
2009-03-02 12:10:00,29.15,29.15,28.99,29.0,67023.82309358258,17.1302,17.1302,17.0362,17.0421,67023.8231
2009-03-02 12:20:00,29.0,29.21,29.0,29.17,65883.9621566169,17.0421,17.1655,17.0421,17.142,65883.9622
2009-03-02 12:30:00,29.17,29.21,29.13,29.15,61438.50450245071,17.142,17.1655,17.1185,17.1302,61438.5045
2009-03-02 12:40:00,29.14,29.15,29.04,29.12,94266.49948706258,17.1243,17.1302,17.0656,17.1126,94266.4995
2009-03-02 12:50:00,29.12,29.22,29.1,29.11,180326.0002279722,17.1126,17.1713,17.1008,17.1067,180326.0002
2009-03-02 13:00:00,29.11,29.21,29.11,29.2,109312.66385500968,17.1067,17.1655,17.1067,17.1596,109312.6639
2009-03-02 13:10:00,29.2,29.2,29.03,29.06,105437.13666932634,17.1596,17.1596,17.0597,17.0773,105437.1367
2009-03-02 13:20:00,29.06,29.11,28.99,29.06,86059.50074090961,17.0773,17.1067,17.0362,17.0773,86059.5007
2009-03-02 13:30:00,29.06,29.1,29.0,29.06,78650.40465063263,17.0773,17.1008,17.0421,17.0773,78650.4047
2009-03-02 13:40:00,29.06,29.15,29.02,29.12,133021.77134389605,17.0773,17.1302,17.0538,17.1126,133021.7713
2009-03-02 13:50:00,29.11,29.21,29.08,29.21,99281.88760971162,17.1067,17.1655,17.0891,17.1655,99281.8876
2009-03-02 14:00:00,29.21,29.21,29.14,29.17,130742.04946996468,17.1655,17.1655,17.1243,17.142,130742.0495
2009-03-02 14:10:00,29.17,29.28,29.17,29.18,114783.996352445,17.142,17.2066,17.142,17.1478,114783.9964
2009-03-02 14:20:00,29.17,29.19,29.07,29.1,152627.37945970593,17.142,17.1537,17.0832,17.1008,152627.3795
2009-03-02 14:30:00,29.1,29.38,29.09,29.29,159124.58680041035,17.1008,17.2654,17.095,17.2125,159124.5868
2009-03-02 14:40:00,29.29,29.38,29.19,29.19,125270.71697252936,17.2125,17.2654,17.1537,17.1537,125270.717
2009-03-02 14:50:00,29.18,29.26,29.09,29.1,119343.44010030777,17.1478,17.1949,17.095,17.1008,119343.4401
2009-03-02 15:00:00,29.1,29.12,29.03,29.05,158554.65633192752,17.1008,17.1126,17.0597,17.0714,158554.6563
2009-03-02 15:10:00,29.05,29.17,28.98,28.99,191154.67912914624,17.0714,17.142,17.0303,17.0362,191154.6791
2009-03-02 15:20:00,28.99,29.18,28.99,29.12,203465.1772483757,17.0362,17.1478,17.0362,17.1126,203465.1772
2009-03-02 15:30:00,29.13,29.21,29.08,29.11,238116.9497321327,17.1185,17.1655,17.0891,17.1067,238116.9497
2009-03-02 15:40:00,29.12,29.16,28.99,29.05,327482.0471902428,17.1126,17.1361,17.0362,17.0714,327482.0472
2009-03-02 15:50:00,29.04,29.13,28.97,29.0,739883.7341844295,17.0656,17.1185,17.0244,17.0421,739883.7342
2009-03-03 09:30:00,29.57,29.68,29.03,29.21,229909.95098597973,17.377,17.4417,17.0597,17.1655,229909.951
2009-03-03 09:40:00,29.21,29.22,28.99,29.08,233899.4642653596,17.1655,17.1713,17.0362,17.0891,233899.4643
2009-03-03 09:50:00,29.08,29.14,29.06,29.07,113644.13541547932,17.0891,17.1243,17.0773,17.0832,113644.1354
2009-03-03 10:00:00,29.07,29.24,28.99,29.23,164253.96101675596,17.0832,17.1831,17.0362,17.1772,164253.961
2009-03-03 10:10:00,29.23,29.23,28.95,29.06,201869.3719366237,17.1772,17.1772,17.0127,17.0773,201869.3719
2009-03-03 10:20:00,29.06,29.32,29.03,29.29,143964.43633876668,17.0773,17.2301,17.0597,17.2125,143964.4363
2009-03-03 10:30:00,29.29,29.35,29.18,29.29,77966.4880884532,17.2125,17.2477,17.1478,17.2125,77966.4881
2009-03-03 10:40:00,29.3,29.38,29.24,29.24,141798.70055853183,17.2184,17.2654,17.1831,17.1831,141798.7006
2009-03-03 10:50:00,29.23,29.27,29.06,29.12,211786.16208822525,17.1772,17.2007,17.0773,17.1126,211786.1621
2009-03-03 11:00:00,29.13,29.13,28.94,29.06,223184.77145788213,17.1185,17.1185,17.0068,17.0773,223184.7715
2009-03-03 11:10:00,29.06,29.06,28.8,28.9,255784.7942551009,17.0773,17.0773,16.9245,16.9833,255784.7943
2009-03-03 11:20:00,28.89,29.05,28.89,28.95,147611.99133705688,16.9774,17.0714,16.9774,17.0127,147611.9913
2009-03-03 11:30:00,28.95,28.96,28.73,28.74,191724.60959762908,17.0127,17.0186,16.8834,16.8893,191724.6096
2009-03-03 11:40:00,28.75,28.79,28.71,28.73,124016.86994186707,16.8951,16.9187,16.8716,16.8834,124016.8699
2009-03-03 11:50:00,28.73,28.86,28.67,28.85,166875.64117177704,16.8834,16.9598,16.8481,16.9539,166875.6412
2009-03-03 12:00:00,28.85,29.03,28.85,29.0,103955.31745127097,16.9539,17.0597,16.9539,17.0421,103955.3175
2009-03-03 12:10:00,29.0,29.05,28.9,29.04,100763.70682776702,17.0421,17.0714,16.9833,17.0656,100763.7068
2009-03-03 12:20:00,29.05,29.15,29.03,29.12,82639.91793001254,17.0714,17.1302,17.0597,17.1126,82639.9179
2009-03-03 12:30:00,29.12,29.13,29.01,29.04,55967.17200501539,17.1126,17.1185,17.0479,17.0656,55967.172
2009-03-03 12:40:00,29.04,29.04,28.92,28.93,91758.80542573806,17.0656,17.0656,16.9951,17.0009,91758.8054
2009-03-03 12:50:00,28.93,29.0,28.91,28.94,189330.9016300012,17.0009,17.0421,16.9892,17.0068,189330.9016
2009-03-03 13:00:00,28.95,28.99,28.89,28.99,142938.56149549756,17.0127,17.0362,16.9774,17.0362,142938.5615
2009-03-03 13:10:00,28.99,29.03,28.93,28.96,145560.24165051864,17.0362,17.0597,17.0009,17.0186,145560.2417
2009-03-03 13:20:00,28.97,29.04,28.93,28.94,114328.05197765872,17.0244,17.0656,17.0009,17.0068,114328.052
2009-03-03 13:30:00,28.94,29.02,28.9,28.95,187621.1102245526,17.0068,17.0538,16.9833,17.0127,187621.1102
2009-03-03 13:40:00,28.94,29.03,28.94,28.96,133591.7018123789,17.0068,17.0597,17.0068,17.0186,133591.7018
2009-03-03 13:50:00,28.96,29.28,28.95,29.2,105437.13666932634,17.0186,17.2066,17.0127,17.1596,105437.1367
2009-03-03 14:00:00,29.2,29.29,29.14,29.21,129944.14681408869,17.1596,17.2125,17.1243,17.1655,129944.1468
2009-03-03 14:10:00,29.21,29.4,29.21,29.3,130742.04946996468,17.1655,17.2771,17.1655,17.2184,130742.0495
2009-03-03 14:20:00,29.3,29.45,29.28,29.33,151487.51852274025,17.2184,17.3065,17.2066,17.236,151487.5185
2009-03-03 14:30:00,29.33,29.49,29.3,29.38,282799.49846118776,17.236,17.33,17.2184,17.2654,282799.4985
2009-03-03 14:40:00,29.38,29.4,29.16,29.24,201983.3580303203,17.2654,17.2771,17.1361,17.1831,201983.358
2009-03-03 14:50:00,29.25,29.28,29.18,29.24,251567.30878832785,17.189,17.2066,17.1478,17.1831,251567.3088
2009-03-03 15:00:00,29.24,29.25,29.11,29.17,217599.45286675025,17.1831,17.189,17.1067,17.142,217599.4529
2009-03-03 15:10:00,29.18,29.22,29.11,29.16,212242.1064630116,17.1478,17.1713,17.1067,17.1361,212242.1065
2009-03-03 15:20:00,29.16,29.19,29.03,29.09,179528.09757209622,17.1361,17.1537,17.0597,17.095,179528.0976
2009-03-03 15:30:00,29.08,29.15,29.0,29.01,215889.66146130173,17.0891,17.1302,17.0421,17.0479,215889.6615
2009-03-03 15:40:00,29.01,29.08,28.99,29.05,150233.67149207796,17.0479,17.0891,17.0362,17.0714,150233.6715
2009-03-03 15:50:00,29.05,29.18,29.0,29.0,333181.35187507124,17.0714,17.1478,17.0421,17.0421,333181.3519
2009-03-04 09:30:00,28.78,29.7,28.71,29.23,246779.892853072,16.9128,17.4534,16.8716,17.1772,246779.8929
2009-03-04 09:40:00,29.22,29.48,29.18,29.33,150917.5880542574,17.1713,17.3241,17.1478,17.236,150917.5881
2009-03-04 09:50:00,29.34,29.34,29.11,29.12,116949.7321326798,17.2419,17.2419,17.1067,17.1126,116949.7321
2009-03-04 10:00:00,29.1,29.41,29.1,29.31,79790.26558759832,17.1008,17.283,17.1008,17.2242,79790.2656
2009-03-04 10:10:00,29.31,29.32,29.17,29.22,85033.6258976405,17.2242,17.2301,17.142,17.1713,85033.6259
2009-03-04 10:20:00,29.22,29.48,29.21,29.47,106349.02541889888,17.1713,17.3241,17.1655,17.3183,106349.0254
2009-03-04 10:30:00,29.48,29.54,29.35,29.44,137809.18727915196,17.3241,17.3594,17.2477,17.3006,137809.1873
2009-03-04 10:40:00,29.45,29.64,29.32,29.38,182605.7221019036,17.3065,17.4182,17.2301,17.2654,182605.7221
2009-03-04 10:50:00,29.4,29.42,29.2,29.28,142596.60321440783,17.2771,17.2889,17.1596,17.2066,142596.6032
2009-03-04 11:00:00,29.28,29.42,29.28,29.35,186367.2631938904,17.2066,17.2889,17.2066,17.2477,186367.2632
2009-03-04 11:10:00,29.35,29.42,29.21,29.28,186253.27710019372,17.2477,17.2889,17.1655,17.2066,186253.2771
2009-03-04 11:20:00,29.28,29.35,29.16,29.34,144420.38071355294,17.2066,17.2477,17.1361,17.2419,144420.3807
2009-03-04 11:30:00,29.35,29.39,29.26,29.28,97116.1518294768,17.2477,17.2712,17.1949,17.2066,97116.1518
2009-03-04 11:40:00,29.28,29.3,29.14,29.2,101903.56776473272,17.2066,17.2184,17.1243,17.1596,101903.5678
2009-03-04 11:50:00,29.2,29.49,29.2,29.48,184087.54131995887,17.1596,17.33,17.1596,17.3241,184087.5413
2009-03-04 12:00:00,29.48,29.52,29.25,29.3,158326.68414453437,17.3241,17.3476,17.189,17.2184,158326.6841
2009-03-04 12:10:00,29.31,29.38,29.21,29.24,78764.3907443292,17.2242,17.2654,17.1655,17.1831,78764.3907
2009-03-04 12:20:00,29.21,29.35,29.2,29.34,59500.74090960903,17.1655,17.2477,17.1596,17.2419,59500.7409
2009-03-04 12:30:00,29.35,29.39,29.3,29.37,52547.58919411832,17.2477,17.2712,17.2184,17.2595,52547.5892
2009-03-04 12:40:00,29.37,29.37,29.19,29.21,49128.00638322125,17.2595,17.2595,17.1537,17.1655,49128.0064
2009-03-04 12:50:00,29.2,29.3,29.17,29.25,66909.83699988601,17.1596,17.2184,17.142,17.189,66909.837
2009-03-04 13:00:00,29.25,29.27,29.11,29.19,98142.02667274592,17.189,17.2007,17.1067,17.1537,98142.0267
2009-03-04 13:10:00,29.19,29.29,29.16,29.28,156958.85102017553,17.1537,17.2125,17.1361,17.2066,156958.851
2009-03-04 13:20:00,29.28,29.45,29.28,29.42,58360.879972643335,17.2066,17.3065,17.2066,17.2889,58360.88
2009-03-04 13:30:00,29.41,29.58,29.41,29.46,100079.7902655876,17.283,17.3829,17.283,17.3124,100079.7903
2009-03-04 13:40:00,29.46,29.59,29.45,29.57,86629.43120939245,17.3124,17.3888,17.3065,17.377,86629.4312
2009-03-04 13:50:00,29.57,29.61,29.51,29.51,72951.09996580417,17.377,17.4005,17.3418,17.3418,72951.1
2009-03-04 14:00:00,29.51,29.66,29.48,29.65,161746.26695543143,17.3418,17.4299,17.3241,17.424,161746.267
2009-03-04 14:10:00,29.64,29.78,29.64,29.75,143280.51977658726,17.4182,17.5004,17.4182,17.4828,143280.5198
2009-03-04 14:20:00,29.75,29.8,29.7,29.79,186823.20756867665,17.4828,17.5122,17.4534,17.5063,186823.2076
2009-03-04 14:30:00,29.78,29.89,29.73,29.85,171207.11273224666,17.5004,17.5651,17.4711,17.5416,171207.1127
2009-03-04 14:40:00,29.85,30.0,29.8,29.93,216345.605836088,17.5416,17.6297,17.5122,17.5886,216345.6058
2009-03-04 14:50:00,29.93,30.02,29.9,30.0,218055.39724153653,17.5886,17.6415,17.571,17.6297,218055.3972
2009-03-04 15:00:00,29.99,30.04,29.91,29.97,148523.88008662942,17.6238,17.6532,17.5768,17.6121,148523.8801
2009-03-04 15:10:00,29.98,30.17,29.97,30.14,328279.9498461188,17.618,17.7296,17.6121,17.712,328279.9498
2009-03-04 15:20:00,30.14,30.22,30.07,30.22,432007.2951099966,17.712,17.759,17.6709,17.759,432007.2951
2009-03-04 15:30:00,30.22,30.22,30.13,30.17,299213.4959534937,17.759,17.759,17.7061,17.7296,299213.496
2009-03-04 15:40:00,30.17,30.21,30.1,30.12,338424.7121851134,17.7296,17.7531,17.6885,17.7002,338424.7122
2009-03-04 15:50:00,30.12,30.18,29.81,29.88,1153881.226490368,17.7002,17.7355,17.5181,17.5592,1153881.2265
2009-03-05 09:30:00,29.21,29.78,29.09,29.3,165279.83586002508,17.1655,17.5004,17.095,17.2184,165279.8359
2009-03-05 09:40:00,29.32,29.42,29.19,29.35,137467.22899806223,17.2301,17.2889,17.1537,17.2477,137467.229
2009-03-05 09:50:00,29.35,29.35,29.13,29.14,126638.55009688818,17.2477,17.2477,17.1185,17.1243,126638.5501
2009-03-05 10:00:00,29.14,29.3,29.14,29.18,174512.70944944717,17.1243,17.2184,17.1243,17.1478,174512.7094
2009-03-05 10:10:00,29.18,29.2,28.95,28.97,117405.6765074661,17.1478,17.1596,17.0127,17.0244,117405.6765
2009-03-05 10:20:00,28.98,29.01,28.9,28.99,75572.78012082526,17.0303,17.0479,16.9833,17.0362,75572.7801
2009-03-05 10:30:00,28.99,29.11,28.95,29.1,88681.1808959307,17.0362,17.1067,17.0127,17.1008,88681.1809
2009-03-05 10:40:00,29.1,29.22,29.0,29.03,105779.09495041604,17.1008,17.1713,17.0421,17.0597,105779.095
2009-03-05 10:50:00,29.03,29.09,28.92,28.92,100079.7902655876,17.0597,17.095,16.9951,16.9951,100079.7903
2009-03-05 11:00:00,28.93,29.04,28.91,29.03,88567.19480223412,17.0009,17.0656,16.9892,17.0597,88567.1948
2009-03-05 11:10:00,29.02,29.05,28.8,28.83,138835.06212242108,17.0538,17.0714,16.9245,16.9422,138835.0621
2009-03-05 11:20:00,28.81,28.85,28.72,28.74,87313.34777157188,16.9304,16.9539,16.8775,16.8893,87313.3478
2009-03-05 11:30:00,28.74,28.9,28.71,28.89,92328.73589422092,16.8893,16.9833,16.8716,16.9774,92328.7359
2009-03-05 11:40:00,28.89,28.94,28.82,28.85,65883.9621566169,16.9774,17.0068,16.9363,16.9539,65883.9622
2009-03-05 11:50:00,28.85,28.85,28.67,28.7,115353.92682092784,16.9539,16.9539,16.8481,16.8658,115353.9268
2009-03-05 12:00:00,28.7,28.76,28.64,28.71,77624.5298073635,16.8658,16.901,16.8305,16.8716,77624.5298
2009-03-05 12:10:00,28.71,28.71,28.59,28.64,110908.46916676166,16.8716,16.8716,16.8011,16.8305,110908.4692
2009-03-05 12:20:00,28.63,28.74,28.6,28.74,235609.25567080817,16.8246,16.8893,16.807,16.8893,235609.2557
2009-03-05 12:30:00,28.75,28.82,28.72,28.82,95406.36042402827,16.8951,16.9363,16.8775,16.9363,95406.3604
2009-03-05 12:40:00,28.82,28.85,28.72,28.74,59956.6852843953,16.9363,16.9539,16.8775,16.8893,59956.6853
2009-03-05 12:50:00,28.74,28.83,28.74,28.78,74546.90527755614,16.8893,16.9422,16.8893,16.9128,74546.9053
2009-03-05 13:00:00,28.78,28.92,28.78,28.91,245184.08754131995,16.9128,16.9951,16.9128,16.9892,245184.0875
2009-03-05 13:10:00,28.91,29.07,28.91,29.06,76940.61324518408,16.9892,17.0832,16.9892,17.0773,76940.6132
2009-03-05 13:20:00,29.05,29.06,28.92,28.98,154679.12914624417,17.0714,17.0773,16.9951,17.0303,154679.1291
2009-03-05 13:30:00,28.97,28.99,28.88,28.91,89137.12527071698,17.0244,17.0362,16.9715,16.9892,89137.1253
2009-03-05 13:40:00,28.92,28.99,28.9,28.94,187051.17975606976,16.9951,17.0362,16.9833,17.0068,187051.1798
2009-03-05 13:50:00,28.94,29.0,28.9,28.97,80132.22386868802,17.0068,17.0421,16.9833,17.0244,80132.2239
2009-03-05 14:00:00,28.98,29.02,28.92,28.96,160150.46164367947,17.0303,17.0538,16.9951,17.0186,160150.4616
2009-03-05 14:10:00,28.97,29.01,28.92,28.99,132907.78525019946,17.0244,17.0479,16.9951,17.0362,132907.7853
2009-03-05 14:20:00,29.0,29.0,28.84,28.91,107146.92807477489,17.0421,17.0421,16.948,16.9892,107146.9281
2009-03-05 14:30:00,28.92,29.02,28.85,28.96,150119.6853983814,16.9951,17.0538,16.9539,17.0186,150119.6854
2009-03-05 14:40:00,28.96,28.96,28.8,28.84,117747.6347885558,17.0186,17.0186,16.9245,16.948,117747.6348
2009-03-05 14:50:00,28.85,28.88,28.75,28.86,189558.87381739428,16.9539,16.9715,16.8951,16.9598,189558.8738
2009-03-05 15:00:00,28.86,29.05,28.85,28.99,179756.06975948936,16.9598,17.0714,16.9539,17.0362,179756.0698
2009-03-05 15:10:00,28.99,29.17,28.98,28.98,184087.54131995887,17.0362,17.142,17.0303,17.0303,184087.5413
2009-03-05 15:20:00,28.99,29.06,28.87,28.92,188760.9711615183,17.0362,17.0773,16.9657,16.9951,188760.9712
2009-03-05 15:30:00,28.92,28.95,28.74,28.78,326456.1723469737,16.9951,17.0127,16.8893,16.9128,326456.1723
2009-03-05 15:40:00,28.78,28.95,28.7,28.88,359284.16733158554,16.9128,17.0127,16.8658,16.9715,359284.1673
2009-03-05 15:50:00,28.86,28.93,28.78,28.79,667958.5090618945,16.9598,17.0009,16.9128,16.9187,667958.5091
2009-03-06 09:30:00,27.95,28.71,27.95,28.6,407500.2849652342,16.425,16.8716,16.425,16.807,407500.285
2009-03-06 09:40:00,28.59,29.16,28.57,29.06,320414.9093810555,16.8011,17.1361,16.7894,17.0773,320414.9094
2009-03-06 09:50:00,29.05,29.05,28.64,28.64,255898.78034879745,17.0714,17.0714,16.8305,16.8305,255898.7803
2009-03-06 10:00:00,28.64,28.89,28.63,28.89,223298.75755157872,16.8305,16.9774,16.8246,16.9774,223298.7576
2009-03-06 10:10:00,28.88,28.92,28.57,28.71,193662.3731904708,16.9715,16.9951,16.7894,16.8716,193662.3732
2009-03-06 10:20:00,28.71,28.82,28.71,28.8,164367.94711045251,16.8716,16.9363,16.8716,16.9245,164367.9471
2009-03-06 10:30:00,28.79,28.83,28.71,28.73,172916.9041376952,16.9187,16.9422,16.8716,16.8834,172916.9041
2009-03-06 10:40:00,28.73,28.83,28.71,28.77,169155.36304570842,16.8834,16.9422,16.8716,16.9069,169155.363
2009-03-06 10:50:00,28.76,28.79,28.47,28.5,173714.8067935712,16.901,16.9187,16.7306,16.7482,173714.8068
2009-03-06 11:00:00,28.5,28.58,28.38,28.56,143850.4502450701,16.7482,16.7952,16.6777,16.7835,143850.4502
2009-03-06 11:10:00,28.56,28.66,28.52,28.53,95406.36042402827,16.7835,16.8423,16.76,16.7659,95406.3604
2009-03-06 11:20:00,28.54,28.54,28.39,28.43,157186.82320756867,16.7717,16.7717,16.6836,16.7071,157186.8232
2009-03-06 11:30:00,28.44,28.56,28.42,28.43,71583.26684144535,16.713,16.7835,16.7012,16.7071,71583.2668
2009-03-06 11:40:00,28.44,28.46,28.38,28.44,74318.933090163,16.713,16.7247,16.6777,16.713,74318.9331
2009-03-06 11:50:00,28.43,28.54,28.43,28.45,110794.48307306509,16.7071,16.7717,16.7071,16.7189,110794.4831
2009-03-06 12:00:00,28.45,28.59,28.45,28.59,96432.2352672974,16.7189,16.8011,16.7189,16.8011,96432.2353
2009-03-06 12:10:00,28.59,28.62,28.55,28.56,72039.21121623162,16.8011,16.8188,16.7776,16.7835,72039.2112
2009-03-06 12:20:00,28.57,28.6,28.47,28.56,191268.66522284283,16.7894,16.807,16.7306,16.7835,191268.6652
2009-03-06 12:30:00,28.55,28.64,28.55,28.64,127094.49447167444,16.7776,16.8305,16.7776,16.8305,127094.4945
2009-03-06 12:40:00,28.65,28.65,28.51,28.54,185569.3605380144,16.8364,16.8364,16.7541,16.7717,185569.3605
2009-03-06 12:50:00,28.54,28.65,28.53,28.64,118887.49572552148,16.7717,16.8364,16.7659,16.8305,118887.4957
2009-03-06 13:00:00,28.64,28.64,28.53,28.56,84349.70933546107,16.8305,16.8305,16.7659,16.7835,84349.7093
2009-03-06 13:10:00,28.56,28.64,28.54,28.64,179072.15319730993,16.7835,16.8305,16.7717,16.8305,179072.1532
2009-03-06 13:20:00,28.64,28.68,28.59,28.66,107944.83073065088,16.8305,16.854,16.8011,16.8423,107944.8307
2009-03-06 13:30:00,28.66,28.66,28.56,28.59,145788.21383791178,16.8423,16.8423,16.7835,16.8011,145788.2138
2009-03-06 13:40:00,28.6,28.66,28.53,28.64,119343.44010030777,16.807,16.8423,16.7659,16.8305,119343.4401
2009-03-06 13:50:00,28.64,28.72,28.61,28.71,78194.46027584634,16.8305,16.8775,16.8129,16.8716,78194.4603
2009-03-06 14:00:00,28.71,28.84,28.67,28.78,113644.13541547932,16.8716,16.948,16.8481,16.9128,113644.1354
2009-03-06 14:10:00,28.79,28.82,28.61,28.65,131084.00775105436,16.9187,16.9363,16.8129,16.8364,131084.0078
2009-03-06 14:20:00,28.64,28.75,28.63,28.74,155591.0178958167,16.8305,16.8951,16.8246,16.8893,155591.0179
2009-03-06 14:30:00,28.74,28.77,28.64,28.69,240396.67160606408,16.8893,16.9069,16.8305,16.8599,240396.6716
2009-03-06 14:40:00,28.68,28.71,28.56,28.66,268209.2784680269,16.854,16.8716,16.7835,16.8423,268209.2785
2009-03-06 14:50:00,28.65,28.66,28.6,28.63,215547.703180212,16.8364,16.8423,16.807,16.8246,215547.7032
2009-03-06 15:00:00,28.64,28.68,28.61,28.62,202781.2606861963,16.8305,16.854,16.8129,16.8188,202781.2607
2009-03-06 15:10:00,28.62,28.76,28.6,28.7,169041.37695201187,16.8188,16.901,16.807,16.8658,169041.377
2009-03-06 15:20:00,28.7,28.78,28.68,28.75,355750.5984269919,16.8658,16.9128,16.854,16.8951,355750.5984
2009-03-06 15:30:00,28.75,29.04,28.75,28.92,477259.7743075345,16.8951,17.0656,16.8951,16.9951,477259.7743
2009-03-06 15:40:00,28.92,29.33,28.91,29.16,689729.8529579391,16.9951,17.236,16.9892,17.1361,689729.853
2009-03-06 15:50:00,29.15,29.37,29.08,29.28,765758.5774535506,17.1302,17.2595,17.0891,17.2066,765758.5775
2009-03-09 09:30:00,28.99,29.32,28.93,29.29,103955.31745127097,17.0362,17.2301,17.0009,17.2125,103955.3175
2009-03-09 09:40:00,29.29,29.44,29.19,29.35,124928.75869143964,17.2125,17.3006,17.1537,17.2477,124928.7587
2009-03-09 09:50:00,29.35,29.39,29.11,29.14,118317.56525703864,17.2477,17.2712,17.1067,17.1243,118317.5653
2009-03-09 10:00:00,29.14,29.4,29.07,29.39,125498.68915992248,17.1243,17.2771,17.0832,17.2712,125498.6892
2009-03-09 10:10:00,29.39,29.61,29.39,29.43,124928.75869143964,17.2712,17.4005,17.2712,17.2948,124928.7587
2009-03-09 10:20:00,29.44,29.49,29.29,29.29,88111.25042744786,17.3006,17.33,17.2125,17.2125,88111.2504
2009-03-09 10:30:00,29.29,29.33,29.08,29.15,140316.88134047645,17.2125,17.236,17.0891,17.1302,140316.8813
2009-03-09 10:40:00,29.15,29.17,29.04,29.06,205060.98256012765,17.1302,17.142,17.0656,17.0773,205060.9826
2009-03-09 10:50:00,29.06,29.14,29.04,29.04,165279.83586002508,17.0773,17.1243,17.0656,17.0656,165279.8359
2009-03-09 11:00:00,29.04,29.16,28.99,29.02,170751.16835746038,17.0656,17.1361,17.0362,17.0538,170751.1684
2009-03-09 11:10:00,29.02,29.12,29.02,29.06,89935.02792659296,17.0538,17.1126,17.0538,17.0773,89935.0279
2009-03-09 11:20:00,29.06,29.16,28.95,29.14,196739.99772027813,17.0773,17.1361,17.0127,17.1243,196739.9977
2009-03-09 11:30:00,29.14,29.17,29.08,29.11,199589.65006269235,17.1243,17.142,17.0891,17.1067,199589.6501
2009-03-09 11:40:00,29.11,29.15,29.01,29.13,151487.51852274025,17.1067,17.1302,17.0479,17.1185,151487.5185
2009-03-09 11:50:00,29.12,29.15,29.01,29.11,150005.69930468482,17.1126,17.1302,17.0479,17.1067,150005.6993
2009-03-09 12:00:00,29.1,29.11,29.03,29.06,129374.21634560583,17.1008,17.1067,17.0597,17.0773,129374.2163
2009-03-09 12:10:00,29.06,29.17,29.06,29.16,96432.2352672974,17.0773,17.142,17.0773,17.1361,96432.2353
2009-03-09 12:20:00,29.17,29.22,29.14,29.19,105095.17838823664,17.142,17.1713,17.1243,17.1537,105095.1784
2009-03-09 12:30:00,29.18,29.2,29.01,29.02,150461.6436794711,17.1478,17.1596,17.0479,17.0538,150461.6437
2009-03-09 12:40:00,29.01,29.04,28.98,28.99,73407.04434059045,17.0479,17.0656,17.0303,17.0362,73407.0443
2009-03-09 12:50:00,28.99,29.05,28.98,29.01,53687.450131084006,17.0362,17.0714,17.0303,17.0479,53687.4501
2009-03-09 13:00:00,29.01,29.01,28.83,28.84,84463.69542915764,17.0479,17.0479,16.9422,16.948,84463.6954
2009-03-09 13:10:00,28.84,28.92,28.78,28.91,101789.58167103614,16.948,16.9951,16.9128,16.9892,101789.5817
2009-03-09 13:20:00,28.91,28.92,28.8,28.87,56081.15809871196,16.9892,16.9951,16.9245,16.9657,56081.1581
2009-03-09 13:30:00,28.86,28.91,28.82,28.85,78080.47418214977,16.9598,16.9892,16.9363,16.9539,78080.4742
2009-03-09 13:40:00,28.85,28.96,28.82,28.96,118887.49572552148,16.9539,17.0186,16.9363,17.0186,118887.4957
2009-03-09 13:50:00,28.97,29.02,28.92,28.95,80360.19605608116,17.0244,17.0538,16.9951,17.0127,80360.1961
2009-03-09 14:00:00,28.96,29.15,28.88,29.13,165507.80804741822,17.0186,17.1302,16.9715,17.1185,165507.808
2009-03-09 14:10:00,29.14,29.14,29.07,29.11,120825.25931836315,17.1243,17.1243,17.0832,17.1067,120825.2593
2009-03-09 14:20:00,29.11,29.14,28.99,29.07,118431.55135073522,17.1067,17.1243,17.0362,17.0832,118431.5514
2009-03-09 14:30:00,29.06,29.14,29.02,29.13,274592.4997150348,17.0773,17.1243,17.0538,17.1185,274592.4997
2009-03-09 14:40:00,29.14,29.29,29.11,29.22,177818.30616664767,17.1243,17.2125,17.1067,17.1713,177818.3062
2009-03-09 14:50:00,29.22,29.28,29.15,29.17,137125.27071697253,17.1713,17.2066,17.1302,17.142,137125.2707
2009-03-09 15:00:00,29.18,29.22,29.18,29.21,224096.6602074547,17.1478,17.1713,17.1478,17.1655,224096.6602
2009-03-09 15:10:00,29.21,29.21,29.02,29.1,155021.08742733387,17.1655,17.1655,17.0538,17.1008,155021.0874
2009-03-09 15:20:00,29.1,29.12,29.01,29.07,188988.94334891145,17.1008,17.1126,17.0479,17.0832,188988.9433
2009-03-09 15:30:00,29.07,29.16,29.02,29.03,287814.88658383675,17.0832,17.1361,17.0538,17.0597,287814.8866
2009-03-09 15:40:00,29.03,29.07,28.97,29.01,360310.04217485467,17.0597,17.0832,17.0244,17.0479,360310.0422
2009-03-09 15:50:00,29.01,29.15,28.99,29.13,517154.90710133367,17.0479,17.1302,17.0362,17.1185,517154.9071
2009-03-10 09:30:00,29.08,29.49,28.86,29.49,189102.929442608,17.0891,17.33,16.9598,17.33,189102.9294
2009-03-10 09:40:00,29.49,29.57,29.26,29.56,133249.7435312892,17.33,17.377,17.1949,17.3712,133249.7435
2009-03-10 09:50:00,29.57,29.71,29.46,29.48,147498.0052433603,17.377,17.4593,17.3124,17.3241,147498.0052
2009-03-10 10:00:00,29.47,29.68,29.44,29.64,153197.30992818877,17.3183,17.4417,17.3006,17.4182,153197.3099
2009-03-10 10:10:00,29.65,29.96,29.64,29.71,176906.4174170751,17.424,17.6062,17.4182,17.4593,176906.4174
2009-03-10 10:20:00,29.72,29.75,29.68,29.73,82297.95964892283,17.4652,17.4828,17.4417,17.4711,82297.9596
2009-03-10 10:30:00,29.74,29.79,29.68,29.74,93354.61073749005,17.4769,17.5063,17.4417,17.4769,93354.6107
2009-03-10 10:40:00,29.73,29.78,29.62,29.64,87997.26433375129,17.4711,17.5004,17.4064,17.4182,87997.2643
2009-03-10 10:50:00,29.64,29.72,29.59,29.64,89137.12527071698,17.4182,17.4652,17.3888,17.4182,89137.1253
2009-03-10 11:00:00,29.65,29.68,29.53,29.53,77168.58543257722,17.424,17.4417,17.3535,17.3535,77168.5854
2009-03-10 11:10:00,29.53,29.63,29.51,29.58,81044.11261826058,17.3535,17.4123,17.3418,17.3829,81044.1126
2009-03-10 11:20:00,29.59,29.62,29.53,29.58,65086.059500740914,17.3888,17.4064,17.3535,17.3829,65086.0595
2009-03-10 11:30:00,29.57,29.65,29.56,29.58,82183.97355522626,17.377,17.424,17.3712,17.3829,82183.9736
2009-03-10 11:40:00,29.58,29.59,29.54,29.57,58816.82434742962,17.3829,17.3888,17.3594,17.377,58816.8243
2009-03-10 11:50:00,29.57,29.85,29.56,29.85,95976.29089251113,17.377,17.5416,17.3712,17.5416,95976.2909
2009-03-10 12:00:00,29.85,29.99,29.79,29.92,197651.8864698507,17.5416,17.6238,17.5063,17.5827,197651.8865
2009-03-10 12:10:00,29.92,29.99,29.92,29.99,136327.36806109655,17.5827,17.6238,17.5827,17.6238,136327.3681
2009-03-10 12:20:00,29.99,30.12,29.97,30.11,128462.32759603328,17.6238,17.7002,17.6121,17.6944,128462.3276
2009-03-10 12:30:00,30.11,30.17,30.09,30.09,129032.25806451614,17.6944,17.7296,17.6826,17.6826,129032.2581
2009-03-10 12:40:00,30.1,30.14,30.07,30.07,106349.02541889888,17.6885,17.712,17.6709,17.6709,106349.0254
2009-03-10 12:50:00,30.07,30.09,30.05,30.05,117177.70432007295,17.6709,17.6826,17.6591,17.6591,117177.7043
2009-03-10 13:00:00,30.06,30.07,29.99,30.07,90846.9166761655,17.665,17.6709,17.6238,17.6709,90846.9167
2009-03-10 13:10:00,30.06,30.12,30.04,30.06,119115.46791291462,17.665,17.7002,17.6532,17.665,119115.4679
2009-03-10 13:20:00,30.06,30.11,30.0,30.05,101903.56776473272,17.665,17.6944,17.6297,17.6591,101903.5678
2009-03-10 13:30:00,30.05,30.16,30.04,30.12,103841.33135757438,17.6591,17.7237,17.6532,17.7002,103841.3314
2009-03-10 13:40:00,30.12,30.24,30.12,30.22,200615.52490596147,17.7002,17.7708,17.7002,17.759,200615.5249
2009-03-10 13:50:00,30.22,30.23,30.09,30.12,161404.30867434174,17.759,17.7649,17.6826,17.7002,161404.3087
2009-03-10 14:00:00,30.13,30.15,29.98,29.99,140886.81180895932,17.7061,17.7179,17.618,17.6238,140886.8118
2009-03-10 14:10:00,29.99,30.03,29.89,29.94,153083.32383449218,17.6238,17.6474,17.5651,17.5945,153083.3238
2009-03-10 14:20:00,29.95,29.99,29.92,29.92,105323.15057562976,17.6003,17.6238,17.5827,17.5827,105323.1506
2009-03-10 14:30:00,29.92,30.05,29.91,29.94,110110.56651088568,17.5827,17.6591,17.5768,17.5945,110110.5665
2009-03-10 14:40:00,29.94,29.99,29.82,29.85,122535.0507238117,17.5945,17.6238,17.5239,17.5416,122535.0507
2009-03-10 14:50:00,29.84,30.07,29.84,30.07,133021.77134389605,17.5357,17.6709,17.5357,17.6709,133021.7713
2009-03-10 15:00:00,30.07,30.11,30.0,30.09,143166.5336828907,17.6709,17.6944,17.6297,17.6826,143166.5337
2009-03-10 15:10:00,30.09,30.12,29.97,30.04,115011.96853983814,17.6826,17.7002,17.6121,17.6532,115011.9685
2009-03-10 15:20:00,30.04,30.21,30.03,30.14,193092.442721988,17.6532,17.7531,17.6474,17.712,193092.4427
2009-03-10 15:30:00,30.14,30.18,30.08,30.14,214749.800524336,17.712,17.7355,17.6767,17.712,214749.8005
2009-03-10 15:40:00,30.15,30.26,30.12,30.25,392796.07887837687,17.7179,17.7825,17.7002,17.7766,392796.0789
2009-03-10 15:50:00,30.26,30.39,30.2,30.39,734754.3599680839,17.7825,17.8589,17.7473,17.8589,734754.36
2009-03-11 09:30:00,30.86,31.13,30.22,30.57,193662.3731904708,18.3098,18.47,17.9301,18.1377,193662.3732
2009-03-11 09:40:00,30.57,30.85,30.4,30.78,216915.53630457085,18.1377,18.3039,18.0369,18.2623,216915.5363
2009-03-11 09:50:00,30.78,30.9,30.67,30.81,167787.5299213496,18.2623,18.3335,18.1971,18.2801,167787.5299
2009-03-11 10:00:00,30.79,30.82,30.56,30.6,125726.66134731565,18.2683,18.2861,18.1318,18.1555,125726.6613
2009-03-11 10:10:00,30.61,30.75,30.55,30.74,161290.32258064515,18.1615,18.2445,18.1259,18.2386,161290.3226
2009-03-11 10:20:00,30.73,30.85,30.65,30.83,141114.78399635246,18.2327,18.3039,18.1852,18.292,141114.784
2009-03-11 10:30:00,30.85,30.87,30.66,30.7,93354.61073749005,18.3039,18.3157,18.1911,18.2149,93354.6107
2009-03-11 10:40:00,30.69,30.71,30.61,30.62,148523.88008662942,18.2089,18.2208,18.1615,18.1674,148523.8801
2009-03-11 10:50:00,30.62,30.7,30.6,30.61,113074.20494699648,18.1674,18.2149,18.1555,18.1615,113074.2049
2009-03-11 11:00:00,30.61,30.64,30.57,30.58,129374.21634560583,18.1615,18.1793,18.1377,18.1437,129374.2163
2009-03-11 11:10:00,30.59,30.59,30.57,30.57,109540.63604240282,18.1496,18.1496,18.1377,18.1377,109540.636
2009-03-11 11:20:00,30.57,30.57,30.42,30.44,290892.5111136441,18.1377,18.1377,18.0487,18.0606,290892.5111
2009-03-11 11:30:00,30.43,30.44,30.33,30.37,160492.41992476917,18.0547,18.0606,17.9953,18.0191,160492.4199
2009-03-11 11:40:00,30.38,30.38,30.29,30.29,91302.8610509518,18.025,18.025,17.9716,17.9716,91302.8611
2009-03-11 11:50:00,30.29,30.31,30.25,30.28,146016.18602530492,17.9716,17.9835,17.9479,17.9657,146016.186
2009-03-11 12:00:00,30.28,30.35,30.28,30.28,71127.32246665907,17.9657,18.0072,17.9657,17.9657,71127.3225
2009-03-11 12:10:00,30.28,30.3,30.24,30.24,93012.65245640032,17.9657,17.9775,17.9419,17.9419,93012.6525
2009-03-11 12:20:00,30.24,30.24,30.06,30.12,77966.4880884532,17.9419,17.9419,17.8351,17.8707,77966.4881
2009-03-11 12:30:00,30.12,30.19,30.09,30.09,93012.65245640032,17.8707,17.9123,17.8529,17.8529,93012.6525
2009-03-11 12:40:00,30.08,30.14,30.05,30.07,109084.69166761656,17.847,17.8826,17.8292,17.8411,109084.6917
2009-03-11 12:50:00,30.07,30.11,29.98,29.99,105095.17838823664,17.8411,17.8648,17.7877,17.7936,105095.1784
2009-03-11 13:00:00,29.99,30.12,29.99,30.05,103043.4287016984,17.7936,17.8707,17.7936,17.8292,103043.4287
2009-03-11 13:10:00,30.05,30.27,30.04,30.23,106576.99760629205,17.8292,17.9597,17.8233,17.936,106576.9976
2009-03-11 13:20:00,30.23,30.25,30.05,30.07,74204.94699646643,17.936,17.9479,17.8292,17.8411,74204.947
2009-03-11 13:30:00,30.08,30.28,30.07,30.26,85147.61199133706,17.847,17.9657,17.8411,17.9538,85147.612
2009-03-11 13:40:00,30.28,30.31,30.17,30.19,81158.09871195714,17.9657,17.9835,17.9004,17.9123,81158.0987
2009-03-11 13:50:00,30.19,30.2,30.07,30.15,68505.64231163797,17.9123,17.9182,17.8411,17.8885,68505.6423
2009-03-11 14:00:00,30.15,30.23,30.01,30.01,102929.44260800185,17.8885,17.936,17.8055,17.8055,102929.4426
2009-03-11 14:10:00,30.01,30.05,29.92,29.92,116265.8155705004,17.8055,17.8292,17.7521,17.7521,116265.8156
2009-03-11 14:20:00,29.91,29.95,29.85,29.94,73976.97480907329,17.7461,17.7699,17.7105,17.7639,73976.9748
2009-03-11 14:30:00,29.95,30.0,29.93,29.97,100421.7485466773,17.7699,17.7995,17.758,17.7817,100421.7485
2009-03-11 14:40:00,29.97,30.14,29.95,30.08,100421.7485466773,17.7817,17.8826,17.7699,17.847,100421.7485
2009-03-11 14:50:00,30.1,30.11,30.01,30.02,56879.06075458794,17.8589,17.8648,17.8055,17.8114,56879.0608
2009-03-11 15:00:00,30.03,30.14,30.02,30.13,129488.2024393024,17.8173,17.8826,17.8114,17.8767,129488.2024
2009-03-11 15:10:00,30.13,30.17,30.12,30.15,77624.5298073635,17.8767,17.9004,17.8707,17.8885,77624.5298
2009-03-11 15:20:00,30.16,30.23,30.14,30.15,122193.092442722,17.8945,17.936,17.8826,17.8885,122193.0924
2009-03-11 15:30:00,30.15,30.21,30.1,30.21,167673.54382765302,17.8885,17.9241,17.8589,17.9241,167673.5438
2009-03-11 15:40:00,30.21,30.22,30.07,30.09,232759.60332839395,17.9241,17.9301,17.8411,17.8529,232759.6033
2009-03-11 15:50:00,30.1,30.21,30.02,30.07,395189.7868460048,17.8589,17.9241,17.8114,17.8411,395189.7868
2009-03-12 09:30:00,29.34,30.27,29.34,29.9,86401.45902199931,17.4079,17.9597,17.4079,17.7402,86401.459
2009-03-12 09:40:00,29.87,29.93,29.45,29.55,181351.8750712413,17.7224,17.758,17.4732,17.5325,181351.8751
2009-03-12 09:50:00,29.55,29.71,29.54,29.7,67935.71184315514,17.5325,17.6275,17.5266,17.6215,67935.7118
2009-03-12 10:00:00,29.71,29.85,29.69,29.84,111136.4413541548,17.6275,17.7105,17.6156,17.7046,111136.4414
2009-03-12 10:10:00,29.85,30.02,29.78,30.0,116607.77385159011,17.7105,17.8114,17.669,17.7995,116607.7739
2009-03-12 10:20:00,30.01,30.2,30.0,30.17,87427.33386526843,17.8055,17.9182,17.7995,17.9004,87427.3339
2009-03-12 10:30:00,30.18,30.25,30.13,30.18,76826.62715148753,17.9063,17.9479,17.8767,17.9063,76826.6272
2009-03-12 10:40:00,30.18,30.42,30.17,30.35,71013.3363729625,17.9063,18.0487,17.9004,18.0072,71013.3364
2009-03-12 10:50:00,30.35,30.42,30.29,30.3,63604.24028268551,18.0072,18.0487,17.9716,17.9775,63604.2403
2009-03-12 11:00:00,30.29,30.35,30.22,30.32,58132.9077852502,17.9716,18.0072,17.9301,17.9894,58132.9078
2009-03-12 11:10:00,30.32,30.37,30.28,30.33,70557.39199817623,17.9894,18.0191,17.9657,17.9953,70557.392
2009-03-12 11:20:00,30.34,30.35,30.21,30.25,100193.77635928417,18.0013,18.0072,17.9241,17.9479,100193.7764
2009-03-12 11:30:00,30.24,30.29,30.22,30.28,72723.12777841103,17.9419,17.9716,17.9301,17.9657,72723.1278
2009-03-12 11:40:00,30.27,30.46,30.27,30.38,87769.29214635814,17.9597,18.0725,17.9597,18.025,87769.2921
2009-03-12 11:50:00,30.36,30.48,30.36,30.43,87199.3616778753,18.0131,18.0843,18.0131,18.0547,87199.3617
2009-03-12 12:00:00,30.43,30.47,30.37,30.44,67707.739655762,18.0547,18.0784,18.0191,18.0606,67707.7397
2009-03-12 12:10:00,30.45,30.49,30.35,30.36,59044.79653482275,18.0665,18.0903,18.0072,18.0131,59044.7965
2009-03-12 12:20:00,30.38,30.42,30.27,30.28,49925.909039097234,18.025,18.0487,17.9597,17.9657,49925.909
2009-03-12 12:30:00,30.28,30.39,30.28,30.35,57676.963410463926,17.9657,18.0309,17.9657,18.0072,57676.9634
2009-03-12 12:40:00,30.35,30.41,30.35,30.41,39667.16060640602,18.0072,18.0428,18.0072,18.0428,39667.1606
2009-03-12 12:50:00,30.4,30.49,30.37,30.43,82525.93183631597,18.0369,18.0903,18.0191,18.0547,82525.9318
2009-03-12 13:00:00,30.43,30.48,30.35,30.47,102929.44260800185,18.0547,18.0843,18.0072,18.0784,102929.4426
2009-03-12 13:10:00,30.47,30.49,30.38,30.39,99167.90151601504,18.0784,18.0903,18.025,18.0309,99167.9015
2009-03-12 13:20:00,30.39,30.47,30.33,30.35,68619.62840533454,18.0309,18.0784,17.9953,18.0072,68619.6284
2009-03-12 13:30:00,30.35,30.42,30.35,30.4,54257.38059956685,18.0072,18.0487,18.0072,18.0369,54257.3806
2009-03-12 13:40:00,30.4,30.47,30.4,30.46,87427.33386526843,18.0369,18.0784,18.0369,18.0725,87427.3339
2009-03-12 13:50:00,30.46,30.54,30.42,30.43,155932.9761769064,18.0725,18.1199,18.0487,18.0547,155932.9762
2009-03-12 14:00:00,30.43,30.5,30.34,30.38,105665.10885671948,18.0547,18.0962,18.0013,18.025,105665.1089
2009-03-12 14:10:00,30.4,30.62,30.39,30.62,172460.95976290893,18.0369,18.1674,18.0309,18.1674,172460.9598
2009-03-12 14:20:00,30.62,30.65,30.54,30.57,114670.01025874844,18.1674,18.1852,18.1199,18.1377,114670.0103
2009-03-12 14:30:00,30.57,30.66,30.55,30.62,96660.20745469054,18.1377,18.1911,18.1259,18.1674,96660.2075
2009-03-12 14:40:00,30.62,30.7,30.62,30.68,98483.98495383564,18.1674,18.2149,18.1674,18.203,98483.985
2009-03-12 14:50:00,30.68,30.73,30.64,30.64,175082.63991793,18.203,18.2327,18.1793,18.1793,175082.6399
2009-03-12 15:00:00,30.64,30.65,30.56,30.6,93582.58292488316,18.1793,18.1852,18.1318,18.1555,93582.5829
2009-03-12 15:10:00,30.61,30.67,30.57,30.64,149435.76883620198,18.1615,18.1971,18.1377,18.1793,149435.7688
2009-03-12 15:20:00,30.65,30.67,30.57,30.64,185227.40225692463,18.1852,18.1971,18.1377,18.1793,185227.4023
2009-03-12 15:30:00,30.64,30.72,30.59,30.71,254416.96113074204,18.1793,18.2267,18.1496,18.2208,254416.9611
2009-03-12 15:40:00,30.71,30.92,30.71,30.92,383107.2609141685,18.2208,18.3454,18.2208,18.3454,383107.2609
2009-03-12 15:50:00,30.92,30.92,30.77,30.85,613701.1284623276,18.3454,18.3454,18.2564,18.3039,613701.1285
2009-03-13 09:30:00,31.55,31.55,30.2,30.57,162886.12789239714,18.7192,18.7192,17.9182,18.1377,162886.1279
2009-03-13 09:40:00,30.57,30.81,30.46,30.66,168129.4882024393,18.1377,18.2801,18.0725,18.1911,168129.4882
2009-03-13 09:50:00,30.65,30.74,30.56,30.71,77282.5715262738,18.1852,18.2386,18.1318,18.2208,77282.5715
2009-03-13 10:00:00,30.71,30.78,30.61,30.78,97458.11011056651,18.2208,18.2623,18.1615,18.2623,97458.1101
2009-03-13 10:10:00,30.78,30.83,30.67,30.81,67137.80918727916,18.2623,18.292,18.1971,18.2801,67137.8092
2009-03-13 10:20:00,30.81,30.84,30.52,30.56,77396.55761997036,18.2801,18.2979,18.1081,18.1318,77396.5576
2009-03-13 10:30:00,30.56,30.63,30.45,30.62,84691.66761655078,18.1318,18.1733,18.0665,18.1674,84691.6676
2009-03-13 10:40:00,30.62,30.9,30.62,30.85,87199.3616778753,18.1674,18.3335,18.1674,18.3039,87199.3617
2009-03-13 10:50:00,30.85,30.85,30.66,30.71,56309.13028610509,18.3039,18.3039,18.1911,18.2208,56309.1303
2009-03-13 11:00:00,30.7,30.82,30.65,30.71,74546.90527755614,18.2149,18.2861,18.1852,18.2208,74546.9053
2009-03-13 11:10:00,30.7,30.78,30.65,30.68,77738.51590106008,18.2149,18.2623,18.1852,18.203,77738.5159
2009-03-13 11:20:00,30.68,30.78,30.64,30.71,66681.86481249287,18.203,18.2623,18.1793,18.2208,66681.8648
2009-03-13 11:30:00,30.71,30.73,30.6,30.69,69987.46152969338,18.2208,18.2327,18.1555,18.2089,69987.4615
2009-03-13 11:40:00,30.69,30.69,30.5,30.53,82753.90402370911,18.2089,18.2089,18.0962,18.114,82753.904
2009-03-13 11:50:00,30.53,30.62,30.5,30.56,61438.50450245071,18.114,18.1674,18.0962,18.1318,61438.5045
2009-03-13 12:00:00,30.56,30.64,30.55,30.58,61552.49059614727,18.1318,18.1793,18.1259,18.1437,61552.4906
2009-03-13 12:10:00,30.58,30.58,30.46,30.52,46164.367947110455,18.1437,18.1437,18.0725,18.1081,46164.3679
2009-03-13 12:20:00,30.52,30.69,30.49,30.64,86743.41730308902,18.1081,18.2089,18.0903,18.1793,86743.4173
2009-03-13 12:30:00,30.64,30.75,30.62,30.63,68277.67012424485,18.1793,18.2445,18.1674,18.1733,68277.6701
2009-03-13 12:40:00,30.62,30.71,30.62,30.69,94038.52729966944,18.1674,18.2208,18.1674,18.2089,94038.5273
2009-03-13 12:50:00,30.68,30.72,30.58,30.71,96432.2352672974,18.203,18.2267,18.1437,18.2208,96432.2353
2009-03-13 13:00:00,30.71,30.78,30.71,30.78,44226.60435426878,18.2208,18.2623,18.2208,18.2623,44226.6044
2009-03-13 13:10:00,30.76,30.89,30.76,30.89,50381.85341388351,18.2505,18.3276,18.2505,18.3276,50381.8534
2009-03-13 13:20:00,30.88,30.92,30.83,30.91,44454.57654166192,18.3217,18.3454,18.292,18.3395,44454.5765
2009-03-13 13:30:00,30.91,30.92,30.78,30.78,48216.1176336487,18.3395,18.3454,18.2623,18.2623,48216.1176
2009-03-13 13:40:00,30.78,30.79,30.74,30.79,27128.690299783422,18.2623,18.2683,18.2386,18.2683,27128.6903
2009-03-13 13:50:00,30.8,30.85,30.76,30.79,33625.89764048786,18.2742,18.3039,18.2505,18.2683,33625.8976
2009-03-13 14:00:00,30.78,30.91,30.78,30.88,63376.26809529238,18.2623,18.3395,18.2623,18.3217,63376.2681
2009-03-13 14:10:00,30.88,30.88,30.71,30.76,70329.41981078309,18.3217,18.3217,18.2208,18.2505,70329.4198
2009-03-13 14:20:00,30.76,30.79,30.67,30.77,68961.58668642426,18.2505,18.2683,18.1971,18.2564,68961.5867
2009-03-13 14:30:00,30.78,31.03,30.77,31.0,140202.8952467799,18.2623,18.4107,18.2564,18.3929,140202.8952
2009-03-13 14:40:00,30.99,31.07,30.92,31.0,96318.24917360082,18.3869,18.4344,18.3454,18.3929,96318.2492
2009-03-13 14:50:00,31.0,31.04,30.95,30.97,88453.20870853755,18.3929,18.4166,18.3632,18.3751,88453.2087
2009-03-13 15:00:00,30.96,31.01,30.91,30.93,69303.54496751397,18.3691,18.3988,18.3395,18.3513,69303.545
2009-03-13 15:10:00,30.93,31.01,30.91,30.98,52319.61700672518,18.3513,18.3988,18.3395,18.381,52319.617
2009-03-13 15:20:00,30.98,31.04,30.95,31.0,66567.8787187963,18.381,18.4166,18.3632,18.3929,66567.8787
2009-03-13 15:30:00,31.0,31.02,30.88,30.92,112846.23275960331,18.3929,18.4047,18.3217,18.3454,112846.2328
2009-03-13 15:40:00,30.91,31.0,30.84,30.84,182719.7081956001,18.3395,18.3929,18.2979,18.2979,182719.7082
2009-03-13 15:50:00,30.85,31.02,30.85,30.96,379003.761541092,18.3039,18.4047,18.3039,18.3691,379003.7615
2009-03-16 09:30:00,31.37,31.57,30.71,31.3,82297.95964892283,18.6124,18.731,18.2208,18.5708,82297.9596
2009-03-16 09:40:00,31.28,31.32,31.04,31.04,81728.02918043999,18.559,18.5827,18.4166,18.4166,81728.0292
2009-03-16 09:50:00,31.03,31.04,30.86,30.89,75230.82183973555,18.4107,18.4166,18.3098,18.3276,75230.8218
2009-03-16 10:00:00,30.89,30.94,30.76,30.79,91644.81933204149,18.3276,18.3573,18.2505,18.2683,91644.8193
2009-03-16 10:10:00,30.79,30.79,30.6,30.64,51521.71435084919,18.2683,18.2683,18.1555,18.1793,51521.7144
2009-03-16 10:20:00,30.65,30.78,30.62,30.71,45708.42357232418,18.1852,18.2623,18.1674,18.2208,45708.4236
2009-03-16 10:30:00,30.72,31.05,30.72,31.02,104753.22010714692,18.2267,18.4225,18.2267,18.4047,104753.2201
2009-03-16 10:40:00,31.02,31.07,30.99,31.05,89935.02792659296,18.4047,18.4344,18.3869,18.4225,89935.0279
2009-03-16 10:50:00,31.06,31.06,30.9,30.92,80702.15433717087,18.4285,18.4285,18.3335,18.3454,80702.1543
2009-03-16 11:00:00,30.91,31.12,30.91,31.09,119571.4122877009,18.3395,18.464,18.3395,18.4463,119571.4123
2009-03-16 11:10:00,31.07,31.2,31.07,31.13,76712.64105779096,18.4344,18.5115,18.4344,18.47,76712.6411
2009-03-16 11:20:00,31.13,31.3,31.11,31.25,133705.68790607547,18.47,18.5708,18.4581,18.5412,133705.6879
2009-03-16 11:30:00,31.25,31.25,31.15,31.19,37729.39701356435,18.5412,18.5412,18.4818,18.5056,37729.397
2009-03-16 11:40:00,31.19,31.19,31.14,31.17,51065.76997606292,18.5056,18.5056,18.4759,18.4937,51065.77
2009-03-16 11:50:00,31.17,31.23,31.14,31.19,57562.97731676736,18.4937,18.5293,18.4759,18.5056,57562.9773
2009-03-16 12:00:00,31.2,31.2,31.09,31.14,37159.4665450815,18.5115,18.5115,18.4463,18.4759,37159.4665
2009-03-16 12:10:00,31.14,31.16,31.13,31.15,34651.772483756984,18.4759,18.4878,18.47,18.4818,34651.7725
2009-03-16 12:20:00,31.15,31.21,31.14,31.19,40579.04935597857,18.4818,18.5174,18.4759,18.5056,40579.0494
2009-03-16 12:30:00,31.19,31.34,31.19,31.29,59272.76872221589,18.5056,18.5946,18.5056,18.5649,59272.7687
2009-03-16 12:40:00,31.28,31.34,31.27,31.33,40351.07716858544,18.559,18.5946,18.553,18.5886,40351.0772
2009-03-16 12:50:00,31.34,31.41,31.29,31.38,79334.32121281204,18.5946,18.6361,18.5649,18.6183,79334.3212
2009-03-16 13:00:00,31.38,31.41,31.32,31.32,89479.08355180667,18.6183,18.6361,18.5827,18.5827,89479.0836
2009-03-16 13:10:00,31.34,31.38,31.3,31.38,58360.879972643335,18.5946,18.6183,18.5708,18.6183,58360.88
2009-03-16 13:20:00,31.36,31.37,31.26,31.32,71013.3363729625,18.6064,18.6124,18.5471,18.5827,71013.3364
2009-03-16 13:30:00,31.32,31.36,31.28,31.34,68733.61449903111,18.5827,18.6064,18.559,18.5946,68733.6145
2009-03-16 13:40:00,31.35,31.38,31.31,31.32,80132.22386868802,18.6005,18.6183,18.5768,18.5827,80132.2239
2009-03-16 13:50:00,31.33,31.35,31.21,31.28,83779.77886697823,18.5886,18.6005,18.5174,18.559,83779.7789
2009-03-16 14:00:00,31.28,31.31,31.24,31.29,114100.0797902656,18.559,18.5768,18.5352,18.5649,114100.0798
2009-03-16 14:10:00,31.28,31.4,31.26,31.39,88453.20870853755,18.559,18.6302,18.5471,18.6242,88453.2087
2009-03-16 14:20:00,31.38,31.42,31.24,31.28,106804.96979368516,18.6183,18.642,18.5352,18.559,106804.9698
2009-03-16 14:30:00,31.28,31.33,31.25,31.31,125954.63353470876,18.559,18.5886,18.5412,18.5768,125954.6335
2009-03-16 14:40:00,31.31,31.39,31.31,31.35,74774.87746494928,18.5768,18.6242,18.5768,18.6005,74774.8775
2009-03-16 14:50:00,31.34,31.41,31.28,31.3,227744.2152057449,18.5946,18.6361,18.559,18.5708,227744.2152
2009-03-16 15:00:00,31.31,31.31,31.12,31.2,119571.4122877009,18.5768,18.5768,18.464,18.5115,119571.4123
2009-03-16 15:10:00,31.19,31.2,31.14,31.17,116721.75994528669,18.5056,18.5115,18.4759,18.4937,116721.7599
2009-03-16 15:20:00,31.16,31.16,31.05,31.15,168927.39085831528,18.4878,18.4878,18.4225,18.4818,168927.3909
2009-03-16 15:30:00,31.15,31.18,31.07,31.07,159694.5172688932,18.4818,18.4996,18.4344,18.4344,159694.5173
2009-03-16 15:40:00,31.07,31.14,31.07,31.09,208252.5931836316,18.4344,18.4759,18.4344,18.4463,208252.5932
2009-03-16 15:50:00,31.09,31.14,31.0,31.07,287928.87267753336,18.4463,18.4759,18.3929,18.4344,287928.8727
2009-03-17 09:30:00,30.49,31.57,30.36,31.0,92328.73589422092,18.0903,18.731,18.0131,18.3929,92328.7359
2009-03-17 09:40:00,31.0,31.11,30.92,31.07,64972.07340704434,18.3929,18.4581,18.3454,18.4344,64972.0734
2009-03-17 09:50:00,31.08,31.19,31.0,31.0,110224.55260458223,18.4403,18.5056,18.3929,18.3929,110224.5526
2009-03-17 10:00:00,31.0,31.06,30.98,31.04,131311.9799384475,18.3929,18.4285,18.381,18.4166,131311.9799
2009-03-17 10:10:00,31.04,31.06,30.95,31.0,168813.40476461872,18.4166,18.4285,18.3632,18.3929,168813.4048
2009-03-17 10:20:00,31.02,31.06,30.97,31.02,63262.282001595806,18.4047,18.4285,18.3751,18.4047,63262.282
2009-03-17 10:30:00,31.0,31.06,30.99,31.04,58474.86606633991,18.3929,18.4285,18.3869,18.4166,58474.8661
2009-03-17 10:40:00,31.05,31.06,31.0,31.06,73179.07215319731,18.4225,18.4285,18.3929,18.4285,73179.0722
2009-03-17 10:50:00,31.05,31.06,31.01,31.05,61324.518408754135,18.4225,18.4285,18.3988,18.4225,61324.5184
2009-03-17 11:00:00,31.04,31.1,30.99,31.1,125042.7447851362,18.4166,18.4522,18.3869,18.4522,125042.7448
2009-03-17 11:10:00,31.1,31.12,31.02,31.05,72609.14168471447,18.4522,18.464,18.4047,18.4225,72609.1417
2009-03-17 11:20:00,31.05,31.15,31.04,31.15,62122.421064630114,18.4225,18.4818,18.4166,18.4818,62122.4211
2009-03-17 11:30:00,31.13,31.2,31.12,31.17,68049.6979368517,18.47,18.5115,18.464,18.4937,68049.6979
2009-03-17 11:40:00,31.16,31.21,31.14,31.21,68961.58668642426,18.4878,18.5174,18.4759,18.5174,68961.5867
2009-03-17 11:50:00,31.21,31.28,31.15,31.24,86971.38949048216,18.5174,18.559,18.4818,18.5352,86971.3895
2009-03-17 12:00:00,31.24,31.34,31.22,31.26,85033.6258976405,18.5352,18.5946,18.5234,18.5471,85033.6259
2009-03-17 12:10:00,31.25,31.33,31.22,31.33,32372.0506098256,18.5412,18.5886,18.5234,18.5886,32372.0506
2009-03-17 12:20:00,31.32,31.36,31.26,31.35,60412.62965918158,18.5827,18.6064,18.5471,18.6005,60412.6297
2009-03-17 12:30:00,31.35,31.43,31.3,31.36,58474.86606633991,18.6005,18.648,18.5708,18.6064,58474.8661
2009-03-17 12:40:00,31.35,31.49,31.35,31.39,66681.86481249287,18.6005,18.6836,18.6005,18.6242,66681.8648
2009-03-17 12:50:00,31.38,31.42,31.36,31.39,33511.91154679129,18.6183,18.642,18.6064,18.6242,33511.9115
2009-03-17 13:00:00,31.4,31.41,31.35,31.39,116607.77385159011,18.6302,18.6361,18.6005,18.6242,116607.7739
2009-03-17 13:10:00,31.39,31.56,31.39,31.53,107032.94198107831,18.6242,18.7251,18.6242,18.7073,107032.942
2009-03-17 13:20:00,31.54,31.62,31.52,31.56,155249.059614727,18.7132,18.7607,18.7014,18.7251,155249.0596
2009-03-17 13:30:00,31.57,31.69,31.56,31.67,120711.2732246666,18.731,18.8022,18.7251,18.7904,120711.2732
2009-03-17 13:40:00,31.66,31.74,31.66,31.7,104183.28963866408,18.7844,18.8319,18.7844,18.8082,104183.2896
2009-03-17 13:50:00,31.69,31.71,31.67,31.69,154679.12914624417,18.8022,18.8141,18.7904,18.8022,154679.1291
2009-03-17 14:00:00,31.68,31.69,31.55,31.55,238344.92191952583,18.7963,18.8022,18.7192,18.7192,238344.9219
2009-03-17 14:10:00,31.55,31.63,31.53,31.59,150461.6436794711,18.7192,18.7666,18.7073,18.7429,150461.6437
2009-03-17 14:20:00,31.59,31.65,31.57,31.62,157300.80930126525,18.7429,18.7785,18.731,18.7607,157300.8093
2009-03-17 14:30:00,31.62,31.71,31.6,31.71,140202.8952467799,18.7607,18.8141,18.7488,18.8141,140202.8952
2009-03-17 14:40:00,31.71,31.82,31.7,31.81,107716.85854325772,18.8141,18.8794,18.8082,18.8734,107716.8585
2009-03-17 14:50:00,31.81,31.85,31.78,31.79,117747.6347885558,18.8734,18.8972,18.8556,18.8616,117747.6348
2009-03-17 15:00:00,31.78,31.97,31.78,31.96,205630.9130286105,18.8556,18.9684,18.8556,18.9624,205630.913
2009-03-17 15:10:00,31.97,32.03,31.92,31.92,189102.929442608,18.9684,19.004,18.9387,18.9387,189102.9294
2009-03-17 15:20:00,31.92,31.93,31.77,31.83,262623.959876895,18.9387,18.9446,18.8497,18.8853,262623.9599
2009-03-17 15:30:00,31.83,31.86,31.74,31.83,233329.5337968768,18.8853,18.9031,18.8319,18.8853,233329.5338
2009-03-17 15:40:00,31.83,31.92,31.83,31.89,370340.8184201528,18.8853,18.9387,18.8853,18.9209,370340.8184
2009-03-17 15:50:00,31.9,32.24,31.85,32.1,613017.2119001482,18.9268,19.1286,18.8972,19.0455,613017.2119
2009-03-18 09:30:00,31.58,32.06,31.58,31.76,126296.59181579849,18.737,19.0218,18.737,18.8438,126296.5918
2009-03-18 09:40:00,31.76,31.93,31.63,31.86,148409.89399293286,18.8438,18.9446,18.7666,18.9031,148409.894
2009-03-18 09:50:00,31.87,31.99,31.83,31.98,49241.99247691782,18.909,18.9802,18.8853,18.9743,49241.9925
2009-03-18 10:00:00,31.98,32.14,31.96,32.02,104639.23401345036,18.9743,19.0692,18.9624,18.998,104639.234
2009-03-18 10:10:00,32.04,32.11,32.0,32.04,96660.20745469054,19.0099,19.0514,18.9862,19.0099,96660.2075
2009-03-18 10:20:00,32.02,32.02,31.89,31.89,67935.71184315514,18.998,18.998,18.9209,18.9209,67935.7118
2009-03-18 10:30:00,31.9,31.93,31.78,31.86,58246.89387894677,18.9268,18.9446,18.8556,18.9031,58246.8939
2009-03-18 10:40:00,31.86,31.98,31.81,31.98,80360.19605608116,18.9031,18.9743,18.8734,18.9743,80360.1961
2009-03-18 10:50:00,31.97,32.19,31.94,32.19,161404.30867434174,18.9684,19.0989,18.9506,19.0989,161404.3087
2009-03-18 11:00:00,32.18,32.23,32.15,32.2,78536.41855693606,19.093,19.1226,19.0752,19.1048,78536.4186
2009-03-18 11:10:00,32.19,32.23,32.15,32.17,88111.25042744786,19.0989,19.1226,19.0752,19.087,88111.2504
2009-03-18 11:20:00,32.17,32.2,32.14,32.17,107716.85854325772,19.087,19.1048,19.0692,19.087,107716.8585
2009-03-18 11:30:00,32.16,32.19,32.0,32.0,82525.93183631597,19.0811,19.0989,18.9862,18.9862,82525.9318
2009-03-18 11:40:00,32.0,32.08,32.0,32.04,40693.03544967514,18.9862,19.0336,18.9862,19.0099,40693.0354
2009-03-18 11:50:00,32.03,32.14,32.0,32.14,57676.963410463926,19.004,19.0692,18.9862,19.0692,57676.9634
2009-03-18 12:00:00,32.14,32.29,32.14,32.29,128690.29978342642,19.0692,19.1582,19.0692,19.1582,128690.2998
2009-03-18 12:10:00,32.28,32.29,32.18,32.26,84121.73714806794,19.1523,19.1582,19.093,19.1404,84121.7371
2009-03-18 12:20:00,32.26,32.28,32.17,32.18,84121.73714806794,19.1404,19.1523,19.087,19.093,84121.7371
2009-03-18 12:30:00,32.19,32.19,32.08,32.08,42744.78513621338,19.0989,19.0989,19.0336,19.0336,42744.7851
2009-03-18 12:40:00,32.09,32.16,32.08,32.08,34765.758577453555,19.0396,19.0811,19.0336,19.0336,34765.7586
2009-03-18 12:50:00,32.09,32.17,32.03,32.14,45480.45138493104,19.0396,19.087,19.004,19.0692,45480.4514
2009-03-18 13:00:00,32.14,32.14,32.07,32.07,36475.549982902085,19.0692,19.0692,19.0277,19.0277,36475.55
2009-03-18 13:10:00,32.07,32.07,31.96,31.97,42630.79904251681,19.0277,19.0277,18.9624,18.9684,42630.799
2009-03-18 13:20:00,31.97,32.02,31.94,31.98,32372.0506098256,18.9684,18.998,18.9506,18.9743,32372.0506
2009-03-18 13:30:00,31.98,32.03,31.97,32.02,40921.00763706828,18.9743,19.004,18.9684,18.998,40921.0076
2009-03-18 13:40:00,32.02,32.14,32.01,32.1,83095.86230479882,18.998,19.0692,18.9921,19.0455,83095.8623
2009-03-18 13:50:00,32.11,32.15,32.1,32.11,73976.97480907329,19.0514,19.0752,19.0455,19.0514,73976.9748
2009-03-18 14:00:00,32.1,32.2,32.07,32.19,165849.76632850792,19.0455,19.1048,19.0277,19.0989,165849.7663
2009-03-18 14:10:00,32.19,32.46,32.13,32.35,166419.69679699076,19.0989,19.2591,19.0633,19.1938,166419.6968
2009-03-18 14:20:00,32.34,32.71,32.25,32.47,386640.8298187621,19.1879,19.4074,19.1345,19.265,386640.8298
2009-03-18 14:30:00,32.49,32.51,32.3,32.34,231277.7841103385,19.2769,19.2888,19.1642,19.1879,231277.7841
2009-03-18 14:40:00,32.34,32.64,32.3,32.64,146244.15821269806,19.1879,19.3659,19.1642,19.3659,146244.1582
2009-03-18 14:50:00,32.63,32.73,32.51,32.57,137809.18727915196,19.36,19.4193,19.2888,19.3244,137809.1873
2009-03-18 15:00:00,32.58,32.58,32.4,32.47,125498.68915992248,19.3303,19.3303,19.2235,19.265,125498.6892
2009-03-18 15:10:00,32.46,32.57,32.41,32.44,287130.9700216573,19.2591,19.3244,19.2294,19.2472,287130.97
2009-03-18 15:20:00,32.44,32.44,32.0,32.21,314487.63250883395,19.2472,19.2472,18.9862,19.1108,314487.6325
2009-03-18 15:30:00,32.22,32.3,32.12,32.21,267183.4036247578,19.1167,19.1642,19.0574,19.1108,267183.4036
2009-03-18 15:40:00,32.21,32.43,32.17,32.43,395987.6895018808,19.1108,19.2413,19.087,19.2413,395987.6895
2009-03-18 15:50:00,32.43,32.57,32.29,32.57,744557.1640259889,19.2413,19.3244,19.1582,19.3244,744557.164
2009-03-19 09:30:00,32.74,33.13,32.25,32.42,180212.0141342756,19.4252,19.6566,19.1345,19.2354,180212.0141
2009-03-19 09:40:00,32.42,32.53,32.22,32.5,126410.57790949504,19.2354,19.3006,19.1167,19.2828,126410.5779
2009-03-19 09:50:00,32.49,32.5,32.19,32.21,90732.93058246894,19.2769,19.2828,19.0989,19.1108,90732.9306
2009-03-19 10:00:00,32.21,32.32,32.2,32.21,60640.60184657472,19.1108,19.176,19.1048,19.1108,60640.6018
2009-03-19 10:10:00,32.22,32.33,32.18,32.23,82639.91793001254,19.1167,19.182,19.093,19.1226,82639.9179
2009-03-19 10:20:00,32.22,32.33,32.15,32.15,184657.47178844185,19.1167,19.182,19.0752,19.0752,184657.4718
2009-03-19 10:30:00,32.15,32.32,32.09,32.23,78194.46027584634,19.0752,19.176,19.0396,19.1226,78194.4603
2009-03-19 10:40:00,32.24,32.44,32.24,32.27,64174.17075116836,19.1286,19.2472,19.1286,19.1464,64174.1708
2009-03-19 10:50:00,32.27,32.28,32.14,32.14,84919.63980394392,19.1464,19.1523,19.0692,19.0692,84919.6398
2009-03-19 11:00:00,32.15,32.25,32.09,32.1,72495.1555910179,19.0752,19.1345,19.0396,19.0455,72495.1556
2009-03-19 11:10:00,32.1,32.12,32.05,32.1,65655.98996922375,19.0455,19.0574,19.0158,19.0455,65655.99
2009-03-19 11:20:00,32.11,32.2,32.0,32.0,64858.08731334777,19.0514,19.1048,18.9862,18.9862,64858.0873
2009-03-19 11:30:00,32.0,32.21,31.99,32.19,63376.26809529238,18.9862,19.1108,18.9802,19.0989,63376.2681
2009-03-19 11:40:00,32.19,32.19,32.06,32.13,66681.86481249287,19.0989,19.0989,19.0218,19.0633,66681.8648
2009-03-19 11:50:00,32.12,32.23,32.02,32.22,88909.15308332384,19.0574,19.1226,18.998,19.1167,88909.1531
2009-03-19 12:00:00,32.21,32.23,32.18,32.19,46620.31232189673,19.1108,19.1226,19.093,19.0989,46620.3123
2009-03-19 12:10:00,32.18,32.23,32.18,32.18,49469.96466431095,19.093,19.1226,19.093,19.093,49469.9647
2009-03-19 12:20:00,32.18,32.2,32.12,32.15,39097.23013792317,19.093,19.1048,19.0574,19.0752,39097.2301
2009-03-19 12:30:00,32.15,32.21,32.11,32.13,34765.758577453555,19.0752,19.1108,19.0514,19.0633,34765.7586
2009-03-19 12:40:00,32.12,32.17,32.11,32.14,23253.16311410008,19.0574,19.087,19.0514,19.0692,23253.1631
2009-03-19 12:50:00,32.14,32.14,32.05,32.06,61210.53231505757,19.0692,19.0692,19.0158,19.0218,61210.5323
2009-03-19 13:00:00,32.05,32.07,31.95,31.97,57107.03294198108,19.0158,19.0277,18.9565,18.9684,57107.0329
2009-03-19 13:10:00,31.96,32.05,31.94,32.02,55055.28325544284,18.9624,19.0158,18.9506,18.998,55055.2833
2009-03-19 13:20:00,32.02,32.15,32.02,32.12,55739.19981762225,18.998,19.0752,18.998,19.0574,55739.1998
2009-03-19 13:30:00,32.12,32.16,32.07,32.12,80360.19605608116,19.0574,19.0811,19.0277,19.0574,80360.1961
2009-03-19 13:40:00,32.11,32.19,32.07,32.18,56309.13028610509,19.0514,19.0989,19.0277,19.093,56309.1303
2009-03-19 13:50:00,32.18,32.19,32.09,32.13,56993.04684828451,19.093,19.0989,19.0396,19.0633,56993.0468
2009-03-19 14:00:00,32.14,32.21,32.14,32.17,65883.9621566169,19.0692,19.1108,19.0692,19.087,65883.9622
2009-03-19 14:10:00,32.18,32.21,32.08,32.08,33511.91154679129,19.093,19.1108,19.0336,19.0336,33511.9115
2009-03-19 14:20:00,32.08,32.09,32.0,32.04,71811.23902883848,19.0336,19.0396,18.9862,19.0099,71811.239
2009-03-19 14:30:00,32.03,32.1,32.0,32.05,68277.67012424485,19.004,19.0455,18.9862,19.0158,68277.6701
2009-03-19 14:40:00,32.06,32.08,32.02,32.06,70557.39199817623,19.0218,19.0336,18.998,19.0218,70557.392
2009-03-19 14:50:00,32.06,32.1,32.02,32.06,115695.88510201756,19.0218,19.0455,18.998,19.0218,115695.8851
2009-03-19 15:00:00,32.05,32.09,31.98,32.02,182833.69428929672,19.0158,19.0396,18.9743,18.998,182833.6943
2009-03-19 15:10:00,32.02,32.14,31.97,32.13,161974.23914282458,18.998,19.0692,18.9684,19.0633,161974.2391
2009-03-19 15:20:00,32.12,32.16,32.07,32.15,105437.13666932634,19.0574,19.0811,19.0277,19.0752,105437.1367
2009-03-19 15:30:00,32.15,32.25,32.14,32.16,153995.21258406475,19.0752,19.1345,19.0692,19.0811,153995.2126
2009-03-19 15:40:00,32.16,32.25,32.13,32.18,209620.4263079904,19.0811,19.1345,19.0633,19.093,209620.4263
2009-03-19 15:50:00,32.18,32.23,32.13,32.21,675709.5634332611,19.093,19.1226,19.0633,19.1108,675709.5634
2009-03-20 09:30:00,32.65,32.68,31.47,32.57,1633420.722671834,19.3718,19.3896,18.6717,19.3244,1633420.7227
2009-03-20 09:40:00,32.56,32.68,32.47,32.66,113644.13541547932,19.3184,19.3896,19.265,19.3778,113644.1354
2009-03-20 09:50:00,32.66,32.76,32.5,32.58,108058.81682434744,19.3778,19.4371,19.2828,19.3303,108058.8168
2009-03-20 10:00:00,32.58,32.65,32.54,32.64,59158.78262851932,19.3303,19.3718,19.3066,19.3659,59158.7826
2009-03-20 10:10:00,32.64,32.75,32.6,32.64,90390.97230137924,19.3659,19.4312,19.3422,19.3659,90390.9723
2009-03-20 10:20:00,32.65,32.67,32.6,32.62,104411.26182605722,19.3718,19.3837,19.3422,19.354,104411.2618
2009-03-20 10:30:00,32.62,32.65,32.58,32.64,81728.02918043999,19.354,19.3718,19.3303,19.3659,81728.0292
2009-03-20 10:40:00,32.64,32.67,32.53,32.61,102587.48432691212,19.3659,19.3837,19.3006,19.3481,102587.4843
2009-03-20 10:50:00,32.61,32.62,32.5,32.6,162544.1696113074,19.3481,19.354,19.2828,19.3422,162544.1696
2009-03-20 11:00:00,32.58,32.59,32.43,32.46,91302.8610509518,19.3303,19.3362,19.2413,19.2591,91302.8611
2009-03-20 11:10:00,32.47,32.53,32.43,32.53,77168.58543257722,19.265,19.3006,19.2413,19.3006,77168.5854
2009-03-20 11:20:00,32.53,32.55,32.43,32.51,78878.37683802577,19.3006,19.3125,19.2413,19.2888,78878.3768
2009-03-20 11:30:00,32.51,32.71,32.5,32.71,74774.87746494928,19.2888,19.4074,19.2828,19.4074,74774.8775
2009-03-20 11:40:00,32.71,32.76,32.66,32.68,49355.97857061439,19.4074,19.4371,19.3778,19.3896,49355.9786
2009-03-20 11:50:00,32.68,32.76,32.66,32.71,56537.10247349824,19.3896,19.4371,19.3778,19.4074,56537.1025
2009-03-20 12:00:00,32.71,32.74,32.69,32.72,61438.50450245071,19.4074,19.4252,19.3956,19.4134,61438.5045
2009-03-20 12:10:00,32.72,32.77,32.65,32.73,104867.2062008435,19.4134,19.443,19.3718,19.4193,104867.2062
2009-03-20 12:20:00,32.72,32.73,32.64,32.64,72609.14168471447,19.4134,19.4193,19.3659,19.3659,72609.1417
2009-03-20 12:30:00,32.64,32.71,32.63,32.64,84463.69542915764,19.3659,19.4074,19.36,19.3659,84463.6954
2009-03-20 12:40:00,32.64,32.68,32.59,32.61,47304.22888407615,19.3659,19.3896,19.3362,19.3481,47304.2289
2009-03-20 12:50:00,32.61,32.61,32.35,32.42,119343.44010030777,19.3481,19.3481,19.1938,19.2354,119343.4401
2009-03-20 13:00:00,32.42,32.42,32.28,32.31,80930.12652456401,19.2354,19.2354,19.1523,19.1701,80930.1265
2009-03-20 13:10:00,32.32,32.35,32.28,32.33,74888.86355864584,19.176,19.1938,19.1523,19.182,74888.8636
2009-03-20 13:20:00,32.32,32.32,32.12,32.14,75686.76621452183,19.176,19.176,19.0574,19.0692,75686.7662
2009-03-20 13:30:00,32.13,32.15,31.96,31.97,154109.1986777613,19.0633,19.0752,18.9624,18.9684,154109.1987
2009-03-20 13:40:00,31.97,31.99,31.85,31.86,89479.08355180667,18.9684,18.9802,18.8972,18.9031,89479.0836
2009-03-20 13:50:00,31.86,31.87,31.72,31.73,142482.61712071128,18.9031,18.909,18.82,18.826,142482.6171
2009-03-20 14:00:00,31.73,31.8,31.71,31.78,77852.50199475665,18.826,18.8675,18.8141,18.8556,77852.502
2009-03-20 14:10:00,31.78,31.85,31.77,31.78,83779.77886697823,18.8556,18.8972,18.8497,18.8556,83779.7789
2009-03-20 14:20:00,31.78,31.84,31.7,31.83,122193.092442722,18.8556,18.8912,18.8082,18.8853,122193.0924
2009-03-20 14:30:00,31.83,31.85,31.82,31.85,107146.92807477489,18.8853,18.8972,18.8794,18.8972,107146.9281
2009-03-20 14:40:00,31.85,31.85,31.71,31.83,84919.63980394392,18.8972,18.8972,18.8141,18.8853,84919.6398
2009-03-20 14:50:00,31.83,31.9,31.78,31.88,73635.0165279836,18.8853,18.9268,18.8556,18.915,73635.0165
2009-03-20 15:00:00,31.88,31.93,31.87,31.92,92898.66636270376,18.915,18.9446,18.909,18.9387,92898.6664
2009-03-20 15:10:00,31.92,32.0,31.85,31.88,102587.48432691212,18.9387,18.9862,18.8972,18.915,102587.4843
2009-03-20 15:20:00,31.87,31.98,31.87,31.93,120255.32884988032,18.909,18.9743,18.909,18.9446,120255.3288
2009-03-20 15:30:00,31.92,32.07,31.91,31.98,202553.2884988032,18.9387,19.0277,18.9328,18.9743,202553.2885
2009-03-20 15:40:00,31.98,32.0,31.88,31.88,136669.32634218625,18.9743,18.9862,18.915,18.915,136669.3263
2009-03-20 15:50:00,31.89,32.19,31.78,31.85,420950.6440214294,18.9209,19.0989,18.8556,18.8972,420950.644
2009-03-23 09:30:00,32.27,32.59,32.24,32.58,117861.62088225236,19.1464,19.3362,19.1286,19.3303,117861.6209
2009-03-23 09:40:00,32.58,32.63,32.2,32.33,176108.51476119913,19.3303,19.36,19.1048,19.182,176108.5148
2009-03-23 09:50:00,32.32,32.35,32.14,32.17,159124.58680041035,19.176,19.1938,19.0692,19.087,159124.5868
2009-03-23 10:00:00,32.19,32.42,32.16,32.36,219081.27208480565,19.0989,19.2354,19.0811,19.1998,219081.2721
2009-03-23 10:10:00,32.37,32.53,32.35,32.41,107944.83073065088,19.2057,19.3006,19.1938,19.2294,107944.8307
2009-03-23 10:20:00,32.42,32.48,32.38,32.41,62008.43497093354,19.2354,19.271,19.2116,19.2294,62008.435
2009-03-23 10:30:00,32.41,32.63,32.41,32.58,148295.9078992363,19.2294,19.36,19.2294,19.3303,148295.9079
2009-03-23 10:40:00,32.58,32.77,32.57,32.75,165393.82195372164,19.3303,19.443,19.3244,19.4312,165393.822
2009-03-23 10:50:00,32.74,32.8,32.68,32.74,78764.3907443292,19.4252,19.4608,19.3896,19.4252,78764.3907
2009-03-23 11:00:00,32.73,32.77,32.66,32.67,89707.05573919982,19.4193,19.443,19.3778,19.3837,89707.0557
2009-03-23 11:10:00,32.67,32.67,32.56,32.57,79562.29340020518,19.3837,19.3837,19.3184,19.3244,79562.2934
2009-03-23 11:20:00,32.56,32.57,32.52,32.53,64972.07340704434,19.3184,19.3244,19.2947,19.3006,64972.0734
2009-03-23 11:30:00,32.53,32.57,32.29,32.29,229226.0344238003,19.3006,19.3244,19.1582,19.1582,229226.0344
2009-03-23 11:40:00,32.3,32.31,32.26,32.31,234127.4364527528,19.1642,19.1701,19.1404,19.1701,234127.4365
2009-03-23 11:50:00,32.31,32.37,32.26,32.37,228086.1734868346,19.1701,19.2057,19.1404,19.2057,228086.1735
2009-03-23 12:00:00,32.37,32.37,32.26,32.28,158896.6146130172,19.2057,19.2057,19.1404,19.1523,158896.6146
2009-03-23 12:10:00,32.28,32.29,32.22,32.24,170979.14054485352,19.1523,19.1582,19.1167,19.1286,170979.1405
2009-03-23 12:20:00,32.24,32.27,32.24,32.25,57676.963410463926,19.1286,19.1464,19.1286,19.1345,57676.9634
2009-03-23 12:30:00,32.25,32.25,32.24,32.24,41832.89638664083,19.1345,19.1345,19.1286,19.1286,41832.8964
2009-03-23 12:40:00,32.25,32.25,32.18,32.2,95178.38823663512,19.1345,19.1345,19.093,19.1048,95178.3882
2009-03-23 12:50:00,32.2,32.21,32.17,32.19,163798.01664196968,19.1048,19.1108,19.087,19.0989,163798.0166
2009-03-23 13:00:00,32.19,32.21,32.19,32.2,87313.34777157188,19.0989,19.1108,19.0989,19.1048,87313.3478
2009-03-23 13:10:00,32.19,32.22,32.17,32.2,130856.03556366124,19.0989,19.1167,19.087,19.1048,130856.0356
2009-03-23 13:20:00,32.19,32.22,32.02,32.06,160606.40601846576,19.0989,19.1167,18.998,19.0218,160606.406
2009-03-23 13:30:00,32.07,32.11,32.04,32.1,84007.75105437137,19.0277,19.0514,19.0099,19.0455,84007.7511
2009-03-23 13:40:00,32.09,32.13,32.07,32.13,119571.4122877009,19.0396,19.0633,19.0277,19.0633,119571.4123
2009-03-23 13:50:00,32.12,32.14,32.09,32.13,101447.62338994644,19.0574,19.0692,19.0396,19.0633,101447.6234
2009-03-23 14:00:00,32.12,32.14,32.09,32.14,63718.22637638208,19.0574,19.0692,19.0396,19.0692,63718.2264
2009-03-23 14:10:00,32.14,32.14,32.07,32.12,89251.11136441355,19.0692,19.0692,19.0277,19.0574,89251.1114
2009-03-23 14:20:00,32.13,32.14,32.1,32.13,153881.22649036816,19.0633,19.0692,19.0455,19.0633,153881.2265
2009-03-23 14:30:00,32.14,32.26,32.13,32.25,135415.479311524,19.0692,19.1404,19.0633,19.1345,135415.4793
2009-03-23 14:40:00,32.26,32.32,32.24,32.31,168129.4882024393,19.1404,19.176,19.1286,19.1701,168129.4882
2009-03-23 14:50:00,32.31,32.43,32.3,32.42,384931.0384133136,19.1701,19.2413,19.1642,19.2354,384931.0384
2009-03-23 15:00:00,32.42,32.43,32.33,32.35,264447.73737604014,19.2354,19.2413,19.182,19.1938,264447.7374
2009-03-23 15:10:00,32.35,32.43,32.32,32.41,224324.63239484784,19.1938,19.2413,19.176,19.2294,224324.6324
2009-03-23 15:20:00,32.42,32.45,32.39,32.45,189216.9155363046,19.2354,19.2532,19.2176,19.2532,189216.9155
2009-03-23 15:30:00,32.45,32.47,32.42,32.43,305710.7032941981,19.2532,19.265,19.2354,19.2413,305710.7033
2009-03-23 15:40:00,32.43,32.6,32.43,32.6,503476.57585774537,19.2413,19.3422,19.2413,19.3422,503476.5759
2009-03-23 15:50:00,32.6,32.89,32.5,32.78,1081158.0987119572,19.3422,19.5142,19.2828,19.449,1081158.0987
2009-03-24 09:30:00,32.43,32.46,32.21,32.21,156616.89273908583,19.2413,19.2591,19.1108,19.1108,156616.8927
2009-03-24 09:40:00,32.21,32.41,32.06,32.23,213381.9673999772,19.1108,19.2294,19.0218,19.1226,213381.9674
2009-03-24 09:50:00,32.23,32.25,32.18,32.21,145674.2277442152,19.1226,19.1345,19.093,19.1108,145674.2277
2009-03-24 10:00:00,32.22,32.28,32.15,32.25,169953.2657015844,19.1167,19.1523,19.0752,19.1345,169953.2657
2009-03-24 10:10:00,32.25,32.27,32.14,32.19,141570.7283711387,19.1345,19.1464,19.0692,19.0989,141570.7284
2009-03-24 10:20:00,32.19,32.19,32.0,32.02,135187.50712413085,19.0989,19.0989,18.9862,18.998,135187.5071
2009-03-24 10:30:00,32.02,32.05,31.93,31.99,112162.31619742392,18.998,19.0158,18.9446,18.9802,112162.3162
2009-03-24 10:40:00,31.99,32.1,31.98,32.1,85375.58417873019,18.9802,19.0455,18.9743,19.0455,85375.5842
2009-03-24 10:50:00,32.09,32.17,32.07,32.15,150803.6019605608,19.0396,19.087,19.0277,19.0752,150803.602
2009-03-24 11:00:00,32.16,32.25,32.14,32.24,110338.53869827882,19.0811,19.1345,19.0692,19.1286,110338.5387
2009-03-24 11:10:00,32.25,32.38,32.25,32.28,124358.8282229568,19.1345,19.2116,19.1345,19.1523,124358.8282
2009-03-24 11:20:00,32.28,32.29,32.25,32.27,120141.34275618376,19.1523,19.1582,19.1345,19.1464,120141.3428
2009-03-24 11:30:00,32.27,32.28,32.24,32.28,146928.07477487746,19.1464,19.1523,19.1286,19.1523,146928.0748
2009-03-24 11:40:00,32.28,32.29,32.18,32.21,121281.20369314944,19.1523,19.1582,19.093,19.1108,121281.2037
2009-03-24 11:50:00,32.21,32.22,32.1,32.1,79904.25168129489,19.1108,19.1167,19.0455,19.0455,79904.2517
2009-03-24 12:00:00,32.09,32.09,31.97,31.98,92214.74980052434,19.0396,19.0396,18.9684,18.9743,92214.7498
2009-03-24 12:10:00,31.97,32.05,31.96,32.0,97686.08229795966,18.9684,19.0158,18.9624,18.9862,97686.0823
2009-03-24 12:20:00,32.0,32.01,31.97,32.0,54029.40841217372,18.9862,18.9921,18.9684,18.9862,54029.4084
2009-03-24 12:30:00,32.0,32.01,31.96,31.99,110794.48307306509,18.9862,18.9921,18.9624,18.9802,110794.4831
2009-03-24 12:40:00,31.99,32.08,31.98,32.07,60184.65747178844,18.9802,19.0336,18.9743,19.0277,60184.6575
2009-03-24 12:50:00,32.08,32.25,32.08,32.24,74090.96090276986,19.0336,19.1345,19.0336,19.1286,74090.9609
2009-03-24 13:00:00,32.25,32.31,32.23,32.31,49697.93685170409,19.1345,19.1701,19.1226,19.1701,49697.9369
2009-03-24 13:10:00,32.3,32.36,32.25,32.28,104867.2062008435,19.1642,19.1998,19.1345,19.1523,104867.2062
2009-03-24 13:20:00,32.28,32.29,32.25,32.28,54029.40841217372,19.1523,19.1582,19.1345,19.1523,54029.4084
2009-03-24 13:30:00,32.28,32.28,32.15,32.2,97914.05448535278,19.1523,19.1523,19.0752,19.1048,97914.0545
2009-03-24 13:40:00,32.2,32.22,32.13,32.17,66795.85090618944,19.1048,19.1167,19.0633,19.087,66795.8509
2009-03-24 13:50:00,32.17,32.19,32.1,32.1,76142.7105893081,19.087,19.0989,19.0455,19.0455,76142.7106
2009-03-24 14:00:00,32.09,32.19,32.07,32.19,73521.03043428702,19.0396,19.0989,19.0277,19.0989,73521.0304
2009-03-24 14:10:00,32.19,32.24,32.16,32.22,95064.40214293856,19.0989,19.1286,19.0811,19.1167,95064.4021
2009-03-24 14:20:00,32.23,32.26,32.21,32.26,108514.7611991337,19.1226,19.1404,19.1108,19.1404,108514.7612
2009-03-24 14:30:00,32.25,32.27,32.18,32.24,155818.99008320985,19.1345,19.1464,19.093,19.1286,155818.9901
2009-03-24 14:40:00,32.24,32.31,32.2,32.27,169155.36304570842,19.1286,19.1701,19.1048,19.1464,169155.363
2009-03-24 14:50:00,32.27,32.35,32.24,32.35,123788.89775447396,19.1464,19.1938,19.1286,19.1938,123788.8978
2009-03-24 15:00:00,32.35,32.37,32.22,32.24,196284.05334549185,19.1938,19.2057,19.1167,19.1286,196284.0533
2009-03-24 15:10:00,32.24,32.25,32.2,32.21,110680.49697936852,19.1286,19.1345,19.1048,19.1108,110680.497
2009-03-24 15:20:00,32.2,32.25,32.17,32.19,128918.27197081957,19.1048,19.1345,19.087,19.0989,128918.272
2009-03-24 15:30:00,32.2,32.37,32.19,32.34,377293.9701356434,19.1048,19.2057,19.0989,19.1879,377293.9701
2009-03-24 15:40:00,32.35,32.36,32.26,32.27,186025.30491280064,19.1938,19.1998,19.1404,19.1464,186025.3049
2009-03-24 15:50:00,32.27,32.27,31.85,31.96,514761.1991337057,19.1464,19.1464,18.8972,18.9624,514761.1991
2009-03-25 09:30:00,31.41,31.44,30.94,30.98,710817.2802918045,18.6361,18.6539,18.3573,18.381,710817.2803
2009-03-25 09:40:00,30.99,31.38,30.99,31.36,330673.6578137467,18.3869,18.6183,18.3869,18.6064,330673.6578
2009-03-25 09:50:00,31.36,31.36,31.15,31.27,247121.85113416164,18.6064,18.6064,18.4818,18.553,247121.8511
2009-03-25 10:00:00,31.28,31.37,31.26,31.35,241764.5047304229,18.559,18.6124,18.5471,18.6005,241764.5047
2009-03-25 10:10:00,31.36,31.63,31.27,31.6,289296.7058018921,18.6064,18.7666,18.553,18.7488,289296.7058
2009-03-25 10:20:00,31.59,31.73,31.59,31.61,177932.29226034423,18.7429,18.826,18.7429,18.7548,177932.2923
2009-03-25 10:30:00,31.61,31.85,31.59,31.82,276074.3189330902,18.7548,18.8972,18.7429,18.8794,276074.3189
2009-03-25 10:40:00,31.82,31.84,31.47,31.5,105323.15057562976,18.8794,18.8912,18.6717,18.6895,105323.1506
2009-03-25 10:50:00,31.5,31.56,31.4,31.48,131539.95212584065,18.6895,18.7251,18.6302,18.6776,131539.9521
2009-03-25 11:00:00,31.48,31.7,31.48,31.7,230821.83973555223,18.6776,18.8082,18.6776,18.8082,230821.8397
2009-03-25 11:10:00,31.69,31.72,31.52,31.6,176450.47304228885,18.8022,18.82,18.7014,18.7488,176450.473
2009-03-25 11:20:00,31.59,31.61,31.53,31.58,181123.90288384812,18.7429,18.7548,18.7073,18.737,181123.9029
2009-03-25 11:30:00,31.58,31.64,31.51,31.62,215547.703180212,18.737,18.7726,18.6954,18.7607,215547.7032
2009-03-25 11:40:00,31.62,31.67,31.52,31.67,145902.19993160834,18.7607,18.7904,18.7014,18.7904,145902.1999
2009-03-25 11:50:00,31.66,31.78,31.64,31.72,165279.83586002508,18.7844,18.8556,18.7726,18.82,165279.8359
2009-03-25 12:00:00,31.72,31.83,31.7,31.78,96774.19354838708,18.82,18.8853,18.8082,18.8556,96774.1935
2009-03-25 12:10:00,31.78,31.78,31.68,31.71,65314.03168813405,18.8556,18.8556,18.7963,18.8141,65314.0317
2009-03-25 12:20:00,31.7,31.71,31.56,31.61,104411.26182605722,18.8082,18.8141,18.7251,18.7548,104411.2618
2009-03-25 12:30:00,31.61,31.67,31.51,31.57,109540.63604240282,18.7548,18.7904,18.6954,18.731,109540.636
2009-03-25 12:40:00,31.57,31.61,31.46,31.46,64972.07340704434,18.731,18.7548,18.6658,18.6658,64972.0734
2009-03-25 12:50:00,31.46,31.56,31.39,31.54,76370.68277670124,18.6658,18.7251,18.6242,18.7132,76370.6828
2009-03-25 13:00:00,31.55,31.59,31.51,31.51,80588.1682434743,18.7192,18.7429,18.6954,18.6954,80588.1682
2009-03-25 13:10:00,31.52,31.57,31.41,31.42,120939.24541205972,18.7014,18.731,18.6361,18.642,120939.2454
2009-03-25 13:20:00,31.42,31.45,31.17,31.27,167559.55773395646,18.642,18.6598,18.4937,18.553,167559.5577
2009-03-25 13:30:00,31.25,31.38,31.25,31.35,84919.63980394392,18.5412,18.6183,18.5412,18.6005,84919.6398
2009-03-25 13:40:00,31.35,31.41,31.27,31.38,141912.68665222844,18.6005,18.6361,18.553,18.6183,141912.6867
2009-03-25 13:50:00,31.37,31.5,31.35,31.35,100307.76245298074,18.6124,18.6895,18.6005,18.6005,100307.7625
2009-03-25 14:00:00,31.35,31.35,31.14,31.15,228656.10395531743,18.6005,18.6005,18.4759,18.4818,228656.104
2009-03-25 14:10:00,31.15,31.19,31.01,31.01,134845.54884304115,18.4818,18.5056,18.3988,18.3988,134845.5488
2009-03-25 14:20:00,31.01,31.06,30.98,30.98,122877.0090049014,18.3988,18.4285,18.381,18.381,122877.009
2009-03-25 14:30:00,30.98,30.99,30.8,30.8,185455.3744443178,18.381,18.3869,18.2742,18.2742,185455.3744
2009-03-25 14:40:00,30.81,30.88,30.7,30.75,297617.69064174173,18.2801,18.3217,18.2149,18.2445,297617.6906
2009-03-25 14:50:00,30.77,30.92,30.71,30.84,352445.0017097914,18.2564,18.3454,18.2208,18.2979,352445.0017
2009-03-25 15:00:00,30.84,31.11,30.84,31.07,355522.6262395988,18.2979,18.4581,18.2979,18.4344,355522.6262
2009-03-25 15:10:00,31.07,31.14,31.03,31.09,153767.2403966716,18.4344,18.4759,18.4107,18.4463,153767.2404
2009-03-25 15:20:00,31.09,31.2,31.05,31.12,417987.0055853186,18.4463,18.5115,18.4225,18.464,417987.0056
2009-03-25 15:30:00,31.12,31.19,31.06,31.07,347885.55796192866,18.464,18.5056,18.4285,18.4344,347885.558
2009-03-25 15:40:00,31.06,31.09,30.95,31.09,652684.3725065542,18.4285,18.4463,18.3632,18.4463,652684.3725
2009-03-25 15:50:00,31.08,31.33,31.01,31.21,882822.2956799271,18.4403,18.5886,18.3988,18.5174,882822.2957
2009-03-26 09:30:00,31.95,31.95,31.28,31.46,176678.445229682,18.9565,18.9565,18.559,18.6658,176678.4452
2009-03-26 09:40:00,31.46,31.46,31.37,31.39,192750.4844408982,18.6658,18.6658,18.6124,18.6242,192750.4844
2009-03-26 09:50:00,31.39,31.42,31.31,31.36,105551.12276302293,18.6242,18.642,18.5768,18.6064,105551.1228
2009-03-26 10:00:00,31.36,31.46,31.33,31.42,118887.49572552148,18.6064,18.6658,18.5886,18.642,118887.4957
2009-03-26 10:10:00,31.42,31.43,31.18,31.24,173828.79288726774,18.642,18.648,18.4996,18.5352,173828.7929
2009-03-26 10:20:00,31.23,31.32,31.2,31.29,64516.12903225807,18.5293,18.5827,18.5115,18.5649,64516.129
2009-03-26 10:30:00,31.29,31.43,31.29,31.35,154451.15695885103,18.5649,18.648,18.5649,18.6005,154451.157
2009-03-26 10:40:00,31.35,31.42,31.35,31.36,90276.98620768268,18.6005,18.642,18.6005,18.6064,90276.9862
2009-03-26 10:50:00,31.36,31.51,31.35,31.48,94950.416049242,18.6064,18.6954,18.6005,18.6776,94950.416
2009-03-26 11:00:00,31.47,31.58,31.44,31.56,134845.54884304115,18.6717,18.737,18.6539,18.7251,134845.5488
2009-03-26 11:10:00,31.56,31.67,31.53,31.64,140886.81180895932,18.7251,18.7904,18.7073,18.7726,140886.8118
2009-03-26 11:20:00,31.63,31.76,31.59,31.69,157756.75367605154,18.7666,18.8438,18.7429,18.8022,157756.7537
2009-03-26 11:30:00,31.69,31.84,31.69,31.8,179414.11147839963,18.8022,18.8912,18.8022,18.8675,179414.1115
2009-03-26 11:40:00,31.8,31.85,31.78,31.85,160492.41992476917,18.8675,18.8972,18.8556,18.8972,160492.4199
2009-03-26 11:50:00,31.85,31.85,31.77,31.82,133249.7435312892,18.8972,18.8972,18.8497,18.8794,133249.7435
2009-03-26 12:00:00,31.83,31.92,31.78,31.85,172688.93195030207,18.8853,18.9387,18.8556,18.8972,172688.932
2009-03-26 12:10:00,31.85,31.85,31.76,31.82,159922.48945628633,18.8972,18.8972,18.8438,18.8794,159922.4895
2009-03-26 12:20:00,31.81,31.9,31.78,31.88,111250.42744785135,18.8734,18.9268,18.8556,18.915,111250.4274
2009-03-26 12:30:00,31.88,31.89,31.77,31.82,117177.70432007295,18.915,18.9209,18.8497,18.8794,117177.7043
2009-03-26 12:40:00,31.81,31.83,31.8,31.83,150803.6019605608,18.8734,18.8853,18.8675,18.8853,150803.602
2009-03-26 12:50:00,31.83,31.92,31.8,31.87,84691.66761655078,18.8853,18.9387,18.8675,18.909,84691.6676
2009-03-26 13:00:00,31.86,32.14,31.86,32.14,200387.5527185684,18.9031,19.0692,18.9031,19.0692,200387.5527
2009-03-26 13:10:00,32.14,32.19,32.14,32.14,106235.03932520232,19.0692,19.0989,19.0692,19.0692,106235.0393
2009-03-26 13:20:00,32.14,32.28,32.14,32.21,160492.41992476917,19.0692,19.1523,19.0692,19.1108,160492.4199
2009-03-26 13:30:00,32.23,32.24,32.12,32.13,103841.33135757438,19.1226,19.1286,19.0574,19.0633,103841.3314
2009-03-26 13:40:00,32.12,32.12,31.93,31.95,155363.04570842357,19.0574,19.0574,18.9446,18.9565,155363.0457
2009-03-26 13:50:00,31.96,32.04,31.95,32.01,101105.66510885672,18.9624,19.0099,18.9565,18.9921,101105.6651
2009-03-26 14:00:00,32.01,32.09,31.95,31.99,152855.35164709904,18.9921,19.0396,18.9565,18.9802,152855.3516
2009-03-26 14:10:00,31.99,32.05,31.96,31.99,115923.85728941068,18.9802,19.0158,18.9624,18.9802,115923.8573
2009-03-26 14:20:00,31.98,32.06,31.94,31.95,134389.60446825487,18.9743,19.0218,18.9506,18.9565,134389.6045
2009-03-26 14:30:00,31.95,31.95,31.84,31.9,147839.96352445002,18.9565,18.9565,18.8912,18.9268,147839.9635
2009-03-26 14:40:00,31.9,31.92,31.82,31.86,182377.74991451044,18.9268,18.9387,18.8794,18.9031,182377.7499
2009-03-26 14:50:00,31.86,31.86,31.71,31.71,149663.74102359512,18.9031,18.9031,18.8141,18.8141,149663.741
2009-03-26 15:00:00,31.71,31.75,31.63,31.7,208252.5931836316,18.8141,18.8378,18.7666,18.8082,208252.5932
2009-03-26 15:10:00,31.69,31.72,31.57,31.6,183403.6247577796,18.8022,18.82,18.731,18.7488,183403.6248
2009-03-26 15:20:00,31.6,31.8,31.6,31.75,165165.84976632852,18.7488,18.8675,18.7488,18.8378,165165.8498
2009-03-26 15:30:00,31.75,31.81,31.69,31.77,239256.8106690984,18.8378,18.8734,18.8022,18.8497,239256.8107
2009-03-26 15:40:00,31.77,31.92,31.77,31.86,391428.245754018,18.8497,18.9387,18.8497,18.9031,391428.2458
2009-03-26 15:50:00,31.88,32.28,31.78,31.94,835290.0946084578,18.915,19.1523,18.8556,18.9506,835290.0946
2009-03-27 09:30:00,32.0,32.14,31.25,31.37,116721.75994528669,18.9862,19.0692,18.5412,18.6124,116721.7599
2009-03-27 09:40:00,31.37,31.42,31.24,31.42,63034.309814202665,18.6124,18.642,18.5352,18.642,63034.3098
2009-03-27 09:50:00,31.42,31.55,31.33,31.51,88909.15308332384,18.642,18.7192,18.5886,18.6954,88909.1531
2009-03-27 10:00:00,31.51,31.52,31.31,31.31,52661.575287814885,18.6954,18.7014,18.5768,18.5768,52661.5753
2009-03-27 10:10:00,31.31,31.47,31.31,31.43,75344.80793343212,18.5768,18.6717,18.5768,18.648,75344.8079
2009-03-27 10:20:00,31.42,31.67,31.4,31.67,123902.88384817052,18.642,18.7904,18.6302,18.7904,123902.8838
2009-03-27 10:30:00,31.67,31.8,31.54,31.78,126524.5640031916,18.7904,18.8675,18.7132,18.8556,126524.564
2009-03-27 10:40:00,31.78,31.78,31.69,31.69,86971.38949048216,18.8556,18.8556,18.8022,18.8022,86971.3895
2009-03-27 10:50:00,31.68,31.74,31.64,31.64,104753.22010714692,18.7963,18.8319,18.7726,18.7726,104753.2201
2009-03-27 11:00:00,31.66,31.7,31.53,31.64,97002.16573578025,18.7844,18.8082,18.7073,18.7726,97002.1657
2009-03-27 11:10:00,31.64,31.64,31.58,31.61,57790.94950416049,18.7726,18.7726,18.737,18.7548,57790.9495
2009-03-27 11:20:00,31.6,31.63,31.52,31.52,50951.78388236636,18.7488,18.7666,18.7014,18.7014,50951.7839
2009-03-27 11:30:00,31.53,31.57,31.45,31.5,69531.51715490711,18.7073,18.731,18.6598,18.6895,69531.5172
2009-03-27 11:40:00,31.5,31.67,31.5,31.64,60640.60184657472,18.6895,18.7904,18.6895,18.7726,60640.6018
2009-03-27 11:50:00,31.64,31.7,31.58,31.58,55625.21372392568,18.7726,18.8082,18.737,18.737,55625.2137
2009-03-27 12:00:00,31.58,31.61,31.52,31.57,51407.72825715263,18.737,18.7548,18.7014,18.731,51407.7283
2009-03-27 12:10:00,31.57,31.57,31.37,31.38,95406.36042402827,18.731,18.731,18.6124,18.6183,95406.3604
2009-03-27 12:20:00,31.39,31.42,31.32,31.32,41034.99373076485,18.6242,18.642,18.5827,18.5827,41034.9937
2009-03-27 12:30:00,31.32,31.38,31.28,31.28,46050.381853413885,18.5827,18.6183,18.559,18.559,46050.3819
2009-03-27 12:40:00,31.28,31.42,31.28,31.42,38641.2857631369,18.559,18.642,18.559,18.642,38641.2858
2009-03-27 12:50:00,31.42,31.42,31.29,31.31,55397.24153653254,18.642,18.642,18.5649,18.5768,55397.2415
2009-03-27 13:00:00,31.31,31.31,31.21,31.28,92670.6941753106,18.5768,18.5768,18.5174,18.559,92670.6942
2009-03-27 13:10:00,31.28,31.35,31.23,31.35,44226.60435426878,18.559,18.6005,18.5293,18.6005,44226.6044
2009-03-27 13:20:00,31.35,31.37,31.31,31.33,75230.82183973555,18.6005,18.6124,18.5768,18.5886,75230.8218
2009-03-27 13:30:00,31.33,31.42,31.29,31.32,72039.21121623162,18.5886,18.642,18.5649,18.5827,72039.2112
2009-03-27 13:40:00,31.32,31.35,31.22,31.25,68847.60059272769,18.5827,18.6005,18.5234,18.5412,68847.6006
2009-03-27 13:50:00,31.25,31.26,31.18,31.22,67137.80918727916,18.5412,18.5471,18.4996,18.5234,67137.8092
2009-03-27 14:00:00,31.23,31.31,31.21,31.29,57107.03294198108,18.5293,18.5768,18.5174,18.5649,57107.0329
2009-03-27 14:10:00,31.27,31.33,31.24,31.32,64858.08731334777,18.553,18.5886,18.5352,18.5827,64858.0873
2009-03-27 14:20:00,31.32,31.41,31.32,31.34,75458.7940271287,18.5827,18.6361,18.5827,18.5946,75458.794
2009-03-27 14:30:00,31.34,31.36,31.28,31.29,68277.67012424485,18.5946,18.6064,18.559,18.5649,68277.6701
2009-03-27 14:40:00,31.3,31.35,31.17,31.21,158896.6146130172,18.5708,18.6005,18.4937,18.5174,158896.6146
2009-03-27 14:50:00,31.21,31.3,31.18,31.29,98028.04057904935,18.5174,18.5708,18.4996,18.5649,98028.0406
2009-03-27 15:00:00,31.3,31.46,31.29,31.33,132679.81306280635,18.5708,18.6658,18.5649,18.5886,132679.8131
2009-03-27 15:10:00,31.33,31.35,31.26,31.32,68163.68403054828,18.5886,18.6005,18.5471,18.5827,68163.684
2009-03-27 15:20:00,31.31,31.33,31.21,31.22,87085.37558417874,18.5768,18.5886,18.5174,18.5234,87085.3756
2009-03-27 15:30:00,31.22,31.25,31.17,31.17,160150.46164367947,18.5234,18.5412,18.4937,18.4937,160150.4616
2009-03-27 15:40:00,31.16,31.28,31.14,31.24,184657.47178844185,18.4878,18.559,18.4759,18.5352,184657.4718
2009-03-27 15:50:00,31.23,31.28,31.02,31.16,402484.8968425853,18.5293,18.559,18.4047,18.4878,402484.8968
2009-03-30 09:30:00,30.87,30.97,30.68,30.85,125270.71697252936,18.3157,18.3751,18.203,18.3039,125270.717
2009-03-30 09:40:00,30.85,30.85,30.59,30.78,96090.27698620768,18.3039,18.3039,18.1496,18.2623,96090.277
2009-03-30 09:50:00,30.75,30.78,30.63,30.78,101903.56776473272,18.2445,18.2623,18.1733,18.2623,101903.5678
2009-03-30 10:00:00,30.77,30.79,30.68,30.78,49469.96466431095,18.2564,18.2683,18.203,18.2623,49469.9647
2009-03-30 10:10:00,30.77,30.79,30.68,30.71,60526.61575287815,18.2564,18.2683,18.203,18.2208,60526.6158
2009-03-30 10:20:00,30.71,30.77,30.62,30.63,65314.03168813405,18.2208,18.2564,18.1674,18.1733,65314.0317
2009-03-30 10:30:00,30.63,30.64,30.5,30.58,87199.3616778753,18.1733,18.1793,18.0962,18.1437,87199.3617
2009-03-30 10:40:00,30.57,30.64,30.53,30.64,40123.10498119229,18.1377,18.1793,18.114,18.1793,40123.105
2009-03-30 10:50:00,30.64,30.71,30.57,30.57,127436.45275276416,18.1793,18.2208,18.1377,18.1377,127436.4528
2009-03-30 11:00:00,30.57,30.65,30.57,30.63,73635.0165279836,18.1377,18.1852,18.1377,18.1733,73635.0165
2009-03-30 11:10:00,30.64,30.74,30.64,30.67,115581.89900832098,18.1793,18.2386,18.1793,18.1971,115581.899
2009-03-30 11:20:00,30.68,30.74,30.58,30.58,133021.77134389605,18.203,18.2386,18.1437,18.1437,133021.7713
2009-03-30 11:30:00,30.58,30.63,30.5,30.63,105665.10885671948,18.1437,18.1733,18.0962,18.1733,105665.1089
2009-03-30 11:40:00,30.62,30.71,30.61,30.71,79448.3073065086,18.1674,18.2208,18.1615,18.2208,79448.3073
2009-03-30 11:50:00,30.7,30.71,30.65,30.71,70443.40590447966,18.2149,18.2208,18.1852,18.2208,70443.4059
2009-03-30 12:00:00,30.71,30.71,30.69,30.7,67593.75356206542,18.2208,18.2208,18.2089,18.2149,67593.7536
2009-03-30 12:10:00,30.7,30.71,30.66,30.71,94038.52729966944,18.2149,18.2208,18.1911,18.2208,94038.5273
2009-03-30 12:20:00,30.71,30.71,30.65,30.71,97572.09620426309,18.2208,18.2208,18.1852,18.2208,97572.0962
2009-03-30 12:30:00,30.7,30.78,30.65,30.77,51293.74216345606,18.2149,18.2623,18.1852,18.2564,51293.7422
2009-03-30 12:40:00,30.78,30.78,30.71,30.73,39895.13279379916,18.2623,18.2623,18.2208,18.2327,39895.1328
2009-03-30 12:50:00,30.72,30.73,30.64,30.65,58132.9077852502,18.2267,18.2327,18.1793,18.1852,58132.9078
2009-03-30 13:00:00,30.66,30.69,30.62,30.62,48672.06200843497,18.1911,18.2089,18.1674,18.1674,48672.062
2009-03-30 13:10:00,30.63,30.65,30.6,30.61,59842.69919069874,18.1733,18.1852,18.1555,18.1615,59842.6992
2009-03-30 13:20:00,30.61,30.75,30.6,30.71,57221.01903567765,18.1615,18.2445,18.1555,18.2208,57221.019
2009-03-30 13:30:00,30.71,30.75,30.61,30.64,56537.10247349824,18.2208,18.2445,18.1615,18.1793,56537.1025
2009-03-30 13:40:00,30.65,30.71,30.6,30.63,121281.20369314944,18.1852,18.2208,18.1555,18.1733,121281.2037
2009-03-30 13:50:00,30.62,30.71,30.62,30.7,52091.64481933204,18.1674,18.2208,18.1674,18.2149,52091.6448
2009-03-30 14:00:00,30.69,30.8,30.67,30.75,149891.71321098827,18.2089,18.2742,18.1971,18.2445,149891.7132
2009-03-30 14:10:00,30.75,30.79,30.73,30.76,143394.5058702838,18.2445,18.2683,18.2327,18.2505,143394.5059
2009-03-30 14:20:00,30.75,30.78,30.63,30.65,126980.5083779779,18.2445,18.2623,18.1733,18.1852,126980.5084
2009-03-30 14:30:00,30.65,30.72,30.59,30.71,112276.30229112048,18.1852,18.2267,18.1496,18.2208,112276.3023
2009-03-30 14:40:00,30.71,30.73,30.64,30.71,153539.26820927847,18.2208,18.2327,18.1793,18.2208,153539.2682
2009-03-30 14:50:00,30.71,30.74,30.6,30.63,116493.78775789354,18.2208,18.2386,18.1555,18.1733,116493.7878
2009-03-30 15:00:00,30.63,30.73,30.61,30.73,120369.31494357689,18.1733,18.2327,18.1615,18.2327,120369.3149
2009-03-30 15:10:00,30.73,30.84,30.72,30.79,141114.78399635246,18.2327,18.2979,18.2267,18.2683,141114.784
2009-03-30 15:20:00,30.79,30.95,30.78,30.89,159238.5728941069,18.2683,18.3632,18.2623,18.3276,159238.5729
2009-03-30 15:30:00,30.89,30.96,30.88,30.89,248603.67035221704,18.3276,18.3691,18.3217,18.3276,248603.6704
2009-03-30 15:40:00,30.89,30.93,30.85,30.87,274136.5553402485,18.3276,18.3513,18.3039,18.3157,274136.5553
2009-03-30 15:50:00,30.87,31.0,30.87,30.92,357004.4454576542,18.3157,18.3929,18.3157,18.3454,357004.4455
2009-03-31 09:30:00,31.0,31.08,30.71,30.87,106121.05323150576,18.3929,18.4403,18.2208,18.3157,106121.0532
2009-03-31 09:40:00,30.87,30.89,30.73,30.86,65200.04559443748,18.3157,18.3276,18.2327,18.3098,65200.0456
2009-03-31 09:50:00,30.85,30.92,30.8,30.88,61780.46278354041,18.3039,18.3454,18.2742,18.3217,61780.4628
2009-03-31 10:00:00,30.88,31.03,30.81,30.96,98028.04057904935,18.3217,18.4107,18.2801,18.3691,98028.0406
2009-03-31 10:10:00,30.98,31.02,30.93,30.94,169269.349139405,18.381,18.4047,18.3513,18.3573,169269.3491
2009-03-31 10:20:00,30.94,31.01,30.87,30.96,101675.59557733955,18.3573,18.3988,18.3157,18.3691,101675.5956
2009-03-31 10:30:00,30.97,30.98,30.91,30.92,97116.1518294768,18.3751,18.381,18.3395,18.3454,97116.1518
2009-03-31 10:40:00,30.92,30.92,30.88,30.88,60184.65747178844,18.3454,18.3454,18.3217,18.3217,60184.6575
2009-03-31 10:50:00,30.87,30.91,30.79,30.84,45708.42357232418,18.3157,18.3395,18.2683,18.2979,45708.4236
2009-03-31 11:00:00,30.84,30.88,30.8,30.86,93468.5968311866,18.2979,18.3217,18.2742,18.3098,93468.5968
2009-03-31 11:10:00,30.86,30.87,30.83,30.83,70785.36418556936,18.3098,18.3157,18.292,18.292,70785.3642
2009-03-31 11:20:00,30.84,30.85,30.79,30.85,87769.29214635814,18.2979,18.3039,18.2683,18.3039,87769.2921
2009-03-31 11:30:00,30.84,30.85,30.8,30.83,84007.75105437137,18.2979,18.3039,18.2742,18.292,84007.7511
2009-03-31 11:40:00,30.83,30.91,30.81,30.88,91986.7776131312,18.292,18.3395,18.2801,18.3217,91986.7776
2009-03-31 11:50:00,30.88,30.9,30.81,30.84,78878.37683802577,18.3217,18.3335,18.2801,18.2979,78878.3768
2009-03-31 12:00:00,30.83,30.84,30.77,30.77,61780.46278354041,18.292,18.2979,18.2564,18.2564,61780.4628
2009-03-31 12:10:00,30.77,30.81,30.77,30.78,84463.69542915764,18.2564,18.2801,18.2564,18.2623,84463.6954
2009-03-31 12:20:00,30.78,30.78,30.7,30.73,76256.69668300467,18.2623,18.2623,18.2149,18.2327,76256.6967
2009-03-31 12:30:00,30.71,30.78,30.71,30.78,63832.21247007865,18.2208,18.2623,18.2208,18.2623,63832.2125
2009-03-31 12:40:00,30.78,30.83,30.78,30.83,65428.01778183062,18.2623,18.292,18.2623,18.292,65428.0178
2009-03-31 12:50:00,30.83,30.92,30.8,30.88,82297.95964892283,18.292,18.3454,18.2742,18.3217,82297.9596
2009-03-31 13:00:00,30.88,30.93,30.86,30.9,123332.95337968768,18.3217,18.3513,18.3098,18.3335,123332.9534
2009-03-31 13:10:00,30.9,30.94,30.83,30.84,106349.02541889888,18.3335,18.3573,18.292,18.2979,106349.0254
2009-03-31 13:20:00,30.83,30.87,30.8,30.81,113074.20494699648,18.292,18.3157,18.2742,18.2801,113074.2049
2009-03-31 13:30:00,30.82,30.85,30.78,30.81,87541.319958965,18.2861,18.3039,18.2623,18.2801,87541.32
2009-03-31 13:40:00,30.81,30.81,30.76,30.76,48216.1176336487,18.2801,18.2801,18.2505,18.2505,48216.1176
2009-03-31 13:50:00,30.77,30.87,30.73,30.86,170181.23788897754,18.2564,18.3157,18.2327,18.3098,170181.2379
2009-03-31 14:00:00,30.87,30.97,30.85,30.96,146700.10258748432,18.3157,18.3751,18.3039,18.3691,146700.1026
2009-03-31 14:10:00,30.97,31.0,30.92,30.97,140088.90915308334,18.3751,18.3929,18.3454,18.3751,140088.9092
2009-03-31 14:20:00,30.97,31.07,30.93,31.02,172574.94585660548,18.3751,18.4344,18.3513,18.4047,172574.9459
2009-03-31 14:30:00,31.03,31.12,31.02,31.12,126182.6057221019,18.4107,18.464,18.4047,18.464,126182.6057
2009-03-31 14:40:00,31.12,31.19,31.09,31.19,88567.19480223412,18.464,18.5056,18.4463,18.5056,88567.1948
2009-03-31 14:50:00,31.19,31.19,31.14,31.17,93810.5551122763,18.5056,18.5056,18.4759,18.4937,93810.5551
2009-03-31 15:00:00,31.17,31.19,31.13,31.14,113530.14932178274,18.4937,18.5056,18.47,18.4759,113530.1493
2009-03-31 15:10:00,31.14,31.14,31.07,31.13,111478.3996352445,18.4759,18.4759,18.4344,18.47,111478.3996
2009-03-31 15:20:00,31.13,31.15,31.07,31.14,193662.3731904708,18.47,18.4818,18.4344,18.4759,193662.3732
2009-03-31 15:30:00,31.14,31.14,30.85,30.96,279949.8461187735,18.4759,18.4759,18.3039,18.3691,279949.8461
2009-03-31 15:40:00,30.96,30.98,30.75,30.8,307306.5086059501,18.3691,18.381,18.2445,18.2742,307306.5086
2009-03-31 15:50:00,30.8,30.93,30.75,30.83,578023.4811353015,18.2742,18.3513,18.2445,18.292,578023.4811
2009-04-01 09:30:00,30.24,30.62,30.06,30.43,192750.4844408982,17.9419,18.1674,17.8351,18.0547,192750.4844
2009-04-01 09:40:00,30.43,30.49,30.33,30.34,76826.62715148753,18.0547,18.0903,17.9953,18.0013,76826.6272
2009-04-01 09:50:00,30.35,30.38,30.29,30.32,126638.55009688818,18.0072,18.025,17.9716,17.9894,126638.5501
2009-04-01 10:00:00,30.32,30.47,30.29,30.44,148523.88008662942,17.9894,18.0784,17.9716,18.0606,148523.8801
2009-04-01 10:10:00,30.46,30.7,30.46,30.68,122535.0507238117,18.0725,18.2149,18.0725,18.203,122535.0507
2009-04-01 10:20:00,30.68,30.85,30.59,30.61,188419.01288042852,18.203,18.3039,18.1496,18.1615,188419.0129
2009-04-01 10:30:00,30.6,30.72,30.58,30.71,67821.72574945856,18.1555,18.2267,18.1437,18.2208,67821.7257
2009-04-01 10:40:00,30.71,30.83,30.67,30.71,79220.33511911547,18.2208,18.292,18.1971,18.2208,79220.3351
2009-04-01 10:50:00,30.71,30.85,30.71,30.78,63034.309814202665,18.2208,18.3039,18.2208,18.2623,63034.3098
2009-04-01 11:00:00,30.78,30.82,30.73,30.8,105323.15057562976,18.2623,18.2861,18.2327,18.2742,105323.1506
2009-04-01 11:10:00,30.79,30.87,30.78,30.83,107146.92807477489,18.2683,18.3157,18.2623,18.292,107146.9281
2009-04-01 11:20:00,30.83,30.88,30.79,30.84,46734.2984155933,18.292,18.3217,18.2683,18.2979,46734.2984
2009-04-01 11:30:00,30.84,30.89,30.81,30.87,45594.43747862761,18.2979,18.3276,18.2801,18.3157,45594.4375
2009-04-01 11:40:00,30.88,30.92,30.8,30.81,35449.675139632964,18.3217,18.3454,18.2742,18.2801,35449.6751
2009-04-01 11:50:00,30.8,30.89,30.78,30.88,38869.25795053004,18.2742,18.3276,18.2623,18.3217,38869.258
2009-04-01 12:00:00,30.88,31.0,30.88,30.98,60412.62965918158,18.3217,18.3929,18.3217,18.381,60412.6297
2009-04-01 12:10:00,30.97,31.08,30.96,31.03,81272.0848056537,18.3751,18.4403,18.3691,18.4107,81272.0848
2009-04-01 12:20:00,31.03,31.06,31.01,31.05,60982.56012766442,18.4107,18.4285,18.3988,18.4225,60982.5601
2009-04-01 12:30:00,31.06,31.12,31.03,31.03,80018.23777499144,18.4285,18.464,18.4107,18.4107,80018.2378
2009-04-01 12:40:00,31.03,31.09,31.03,31.07,47646.18716516585,18.4107,18.4463,18.4107,18.4344,47646.1872
2009-04-01 12:50:00,31.07,31.08,30.99,31.01,42060.86857403397,18.4344,18.4403,18.3869,18.3988,42060.8686
2009-04-01 13:00:00,31.02,31.07,30.97,31.01,56195.14419240853,18.4047,18.4344,18.3751,18.3988,56195.1442
2009-04-01 13:10:00,31.0,31.07,30.96,31.03,52319.61700672518,18.3929,18.4344,18.3691,18.4107,52319.617
2009-04-01 13:20:00,31.04,31.07,30.98,30.98,65428.01778183062,18.4166,18.4344,18.381,18.381,65428.0178
2009-04-01 13:30:00,30.98,31.0,30.88,30.9,118431.55135073522,18.381,18.3929,18.3217,18.3335,118431.5514
2009-04-01 13:40:00,30.91,30.92,30.88,30.9,57335.00512937421,18.3395,18.3454,18.3217,18.3335,57335.0051
2009-04-01 13:50:00,30.91,30.92,30.87,30.92,59728.71309700217,18.3395,18.3454,18.3157,18.3454,59728.7131
2009-04-01 14:00:00,30.92,30.92,30.9,30.92,92898.66636270376,18.3454,18.3454,18.3335,18.3454,92898.6664
2009-04-01 14:10:00,30.92,30.92,30.92,30.92,48672.06200843497,18.3454,18.3454,18.3454,18.3454,48672.062
2009-04-01 14:20:00,30.92,30.92,30.89,30.92,68277.67012424485,18.3454,18.3454,18.3276,18.3454,68277.6701
2009-04-01 14:30:00,30.92,30.97,30.92,30.93,181123.90288384812,18.3454,18.3751,18.3454,18.3513,181123.9029
2009-04-01 14:40:00,30.94,30.94,30.82,30.86,107716.85854325772,18.3573,18.3573,18.2861,18.3098,107716.8585
2009-04-01 14:50:00,30.86,30.93,30.85,30.9,72039.21121623162,18.3098,18.3513,18.3039,18.3335,72039.2112
2009-04-01 15:00:00,30.9,30.9,30.67,30.67,199931.60834378205,18.3335,18.3335,18.1971,18.1971,199931.6083
2009-04-01 15:10:00,30.67,30.69,30.57,30.69,143508.4919639804,18.1971,18.2089,18.1377,18.2089,143508.492
2009-04-01 15:20:00,30.68,30.71,30.64,30.69,179642.08366579277,18.203,18.2208,18.1793,18.2089,179642.0837
2009-04-01 15:30:00,30.69,30.85,30.65,30.82,223754.701926365,18.2089,18.3039,18.1852,18.2861,223754.7019
2009-04-01 15:40:00,30.83,30.86,30.77,30.78,318249.1736008207,18.292,18.3098,18.2564,18.2623,318249.1736
2009-04-01 15:50:00,30.78,30.84,30.7,30.79,473726.20540294086,18.2623,18.2979,18.2149,18.2683,473726.2054
2009-04-02 09:30:00,31.34,31.41,31.07,31.39,154679.12914624417,18.5946,18.6361,18.4344,18.6242,154679.1291
2009-04-02 09:40:00,31.37,31.4,31.3,31.35,90049.01402028953,18.6124,18.6302,18.5708,18.6005,90049.014
2009-04-02 09:50:00,31.36,31.5,31.35,31.5,189330.9016300012,18.6064,18.6895,18.6005,18.6895,189330.9016
2009-04-02 10:00:00,31.5,31.64,31.49,31.58,132451.8408754132,18.6895,18.7726,18.6836,18.737,132451.8409
2009-04-02 10:10:00,31.57,31.67,31.49,31.59,107374.900262168,18.731,18.7904,18.6836,18.7429,107374.9003
2009-04-02 10:20:00,31.59,31.62,31.47,31.54,90732.93058246894,18.7429,18.7607,18.6717,18.7132,90732.9306
2009-04-02 10:30:00,31.53,31.71,31.51,31.67,107032.94198107831,18.7073,18.8141,18.6954,18.7904,107032.942
2009-04-02 10:40:00,31.67,31.9,31.61,31.89,197765.87256354725,18.7904,18.9268,18.7548,18.9209,197765.8726
2009-04-02 10:50:00,31.89,31.99,31.88,31.98,154565.1430525476,18.9209,18.9802,18.915,18.9743,154565.1431
2009-04-02 11:00:00,31.97,32.03,31.93,31.98,120483.30103727346,18.9684,19.004,18.9446,18.9743,120483.301
2009-04-02 11:10:00,31.97,32.06,31.92,31.96,124472.81431665336,18.9684,19.0218,18.9387,18.9624,124472.8143
2009-04-02 11:20:00,31.96,32.01,31.92,31.99,64288.15684486493,18.9624,18.9921,18.9387,18.9802,64288.1568
2009-04-02 11:30:00,31.99,32.0,31.89,31.92,102473.49823321556,18.9802,18.9862,18.9209,18.9387,102473.4982
2009-04-02 11:40:00,31.92,32.0,31.91,31.94,74318.933090163,18.9387,18.9862,18.9328,18.9506,74318.9331
2009-04-02 11:50:00,31.93,31.96,31.88,31.94,44454.57654166192,18.9446,18.9624,18.915,18.9506,44454.5765
2009-04-02 12:00:00,31.93,31.95,31.84,31.89,45024.50701014476,18.9446,18.9565,18.8912,18.9209,45024.507
2009-04-02 12:10:00,31.89,31.93,31.85,31.92,60640.60184657472,18.9209,18.9446,18.8972,18.9387,60640.6018
2009-04-02 12:20:00,31.92,32.02,31.92,32.0,63034.309814202665,18.9387,18.998,18.9387,18.9862,63034.3098
2009-04-02 12:30:00,32.0,32.01,31.98,31.99,45252.4791975379,18.9862,18.9921,18.9743,18.9802,45252.4792
2009-04-02 12:40:00,32.0,32.05,31.99,32.04,71583.26684144535,18.9862,19.0158,18.9802,19.0099,71583.2668
2009-04-02 12:50:00,32.05,32.09,32.0,32.0,82183.97355522626,19.0158,19.0396,18.9862,18.9862,82183.9736
2009-04-02 13:00:00,32.0,32.06,32.0,32.02,208936.50974581105,18.9862,19.0218,18.9862,18.998,208936.5097
2009-04-02 13:10:00,32.02,32.04,32.0,32.0,127094.49447167444,18.998,19.0099,18.9862,18.9862,127094.4945
2009-04-02 13:20:00,32.0,32.07,31.97,32.07,117633.64869485924,18.9862,19.0277,18.9684,19.0277,117633.6487
2009-04-02 13:30:00,32.06,32.08,32.0,32.01,144306.39461985638,19.0218,19.0336,18.9862,18.9921,144306.3946
2009-04-02 13:40:00,32.0,32.07,31.94,32.03,207796.6488088453,18.9862,19.0277,18.9506,19.004,207796.6488
2009-04-02 13:50:00,32.03,32.07,31.96,32.06,142824.57540180098,19.004,19.0277,18.9624,19.0218,142824.5754
2009-04-02 14:00:00,32.06,32.1,32.0,32.04,97686.08229795966,19.0218,19.0455,18.9862,19.0099,97686.0823
2009-04-02 14:10:00,32.04,32.08,31.98,32.02,140430.86743417304,19.0099,19.0336,18.9743,18.998,140430.8674
2009-04-02 14:20:00,32.03,32.18,32.01,32.18,171663.05710703295,19.004,19.093,18.9921,19.093,171663.0571
2009-04-02 14:30:00,32.18,32.21,32.15,32.18,77738.51590106008,19.093,19.1108,19.0752,19.093,77738.5159
2009-04-02 14:40:00,32.18,32.21,32.13,32.17,155249.059614727,19.093,19.1108,19.0633,19.087,155249.0596
2009-04-02 14:50:00,32.17,32.19,32.07,32.09,181237.8889775448,19.087,19.0989,19.0277,19.0396,181237.889
2009-04-02 15:00:00,32.09,32.16,32.0,32.05,239712.75504388465,19.0396,19.0811,18.9862,19.0158,239712.755
2009-04-02 15:10:00,32.06,32.11,31.98,31.98,183631.5969451727,19.0218,19.0514,18.9743,18.9743,183631.5969
2009-04-02 15:20:00,31.97,32.07,31.92,32.0,172916.9041376952,18.9684,19.0277,18.9387,18.9862,172916.9041
2009-04-02 15:30:00,32.0,32.03,31.86,31.88,167673.54382765302,18.9862,19.004,18.9031,18.915,167673.5438
2009-04-02 15:40:00,31.88,31.95,31.75,31.86,262965.91815798474,18.915,18.9565,18.8378,18.9031,262965.9182
2009-04-02 15:50:00,31.85,31.87,31.73,31.79,321896.7285991109,18.8972,18.909,18.826,18.8616,321896.7286
2009-04-03 09:30:00,32.01,32.19,31.58,31.78,117177.70432007295,18.9921,19.0989,18.737,18.8556,117177.7043
2009-04-03 09:40:00,31.75,31.9,31.65,31.7,76940.61324518408,18.8378,18.9268,18.7785,18.8082,76940.6132
2009-04-03 09:50:00,31.7,31.82,31.64,31.79,61324.518408754135,18.8082,18.8794,18.7726,18.8616,61324.5184
2009-04-03 10:00:00,31.78,31.82,31.62,31.75,68961.58668642426,18.8556,18.8794,18.7607,18.8378,68961.5867
2009-04-03 10:10:00,31.76,31.86,31.73,31.81,46848.28450928986,18.8438,18.9031,18.826,18.8734,46848.2845
2009-04-03 10:20:00,31.8,31.91,31.79,31.89,29408.41217371481,18.8675,18.9328,18.8616,18.9209,29408.4122
2009-04-03 10:30:00,31.89,31.9,31.78,31.87,37159.4665450815,18.9209,18.9268,18.8556,18.909,37159.4665
2009-04-03 10:40:00,31.87,31.9,31.76,31.81,38641.2857631369,18.909,18.9268,18.8438,18.8734,38641.2858
2009-04-03 10:50:00,31.81,31.85,31.77,31.78,40693.03544967514,18.8734,18.8972,18.8497,18.8556,40693.0354
2009-04-03 11:00:00,31.78,31.87,31.75,31.83,40009.11888749572,18.8556,18.909,18.8378,18.8853,40009.1189
2009-04-03 11:10:00,31.82,31.84,31.77,31.83,20859.45514647213,18.8794,18.8912,18.8497,18.8853,20859.4551
2009-04-03 11:20:00,31.82,31.88,31.81,31.85,58588.85216003648,18.8794,18.915,18.8734,18.8972,58588.8522
2009-04-03 11:30:00,31.85,31.87,31.81,31.81,49925.909039097234,18.8972,18.909,18.8734,18.8734,49925.909
2009-04-03 11:40:00,31.82,31.86,31.77,31.78,46278.35404080703,18.8794,18.9031,18.8497,18.8556,46278.354
2009-04-03 11:50:00,31.79,31.8,31.71,31.75,45138.49310384133,18.8616,18.8675,18.8141,18.8378,45138.4931
2009-04-03 12:00:00,31.74,31.8,31.71,31.76,58360.879972643335,18.8319,18.8675,18.8141,18.8438,58360.88
2009-04-03 12:10:00,31.77,31.86,31.76,31.85,101219.65120255329,18.8497,18.9031,18.8438,18.8972,101219.6512
2009-04-03 12:20:00,31.86,31.95,31.82,31.94,140202.8952467799,18.9031,18.9565,18.8794,18.9506,140202.8952
2009-04-03 12:30:00,31.95,32.04,31.87,31.98,89137.12527071698,18.9565,19.0099,18.909,18.9743,89137.1253
2009-04-03 12:40:00,31.97,32.04,31.92,31.92,40237.091074888864,18.9684,19.0099,18.9387,18.9387,40237.0911
2009-04-03 12:50:00,31.93,31.94,31.85,31.88,25988.82936281773,18.9446,18.9506,18.8972,18.915,25988.8294
2009-04-03 13:00:00,31.9,31.93,31.83,31.85,33625.89764048786,18.9268,18.9446,18.8853,18.8972,33625.8976
2009-04-03 13:10:00,31.84,31.91,31.83,31.89,34195.82810897071,18.8912,18.9328,18.8853,18.9209,34195.8281
2009-04-03 13:20:00,31.89,31.9,31.79,31.89,44910.52091644819,18.9209,18.9268,18.8616,18.9209,44910.5209
2009-04-03 13:30:00,31.88,31.9,31.85,31.85,30890.231391770205,18.915,18.9268,18.8972,18.8972,30890.2314
2009-04-03 13:40:00,31.85,31.85,31.77,31.85,40579.04935597857,18.8972,18.8972,18.8497,18.8972,40579.0494
2009-04-03 13:50:00,31.85,31.96,31.84,31.91,50609.82560127664,18.8972,18.9624,18.8912,18.9328,50609.8256
2009-04-03 14:00:00,31.91,31.92,31.79,31.81,70443.40590447966,18.9328,18.9387,18.8616,18.8734,70443.4059
2009-04-03 14:10:00,31.81,31.91,31.8,31.89,49925.909039097234,18.8734,18.9328,18.8675,18.9209,49925.909
2009-04-03 14:20:00,31.9,32.03,31.88,32.02,93810.5551122763,18.9268,19.004,18.915,18.998,93810.5551
2009-04-03 14:30:00,32.02,32.08,32.0,32.07,90732.93058246894,18.998,19.0336,18.9862,19.0277,90732.9306
2009-04-03 14:40:00,32.08,32.12,32.05,32.05,98483.98495383564,19.0336,19.0574,19.0158,19.0158,98483.985
2009-04-03 14:50:00,32.06,32.06,32.02,32.03,143736.46415137354,19.0218,19.0218,18.998,19.004,143736.4642
2009-04-03 15:00:00,32.04,32.04,31.85,31.88,152513.39336600935,19.0099,19.0099,18.8972,18.915,152513.3934
2009-04-03 15:10:00,31.89,31.9,31.84,31.89,123674.9116607774,18.9209,18.9268,18.8912,18.9209,123674.9117
2009-04-03 15:20:00,31.88,31.98,31.85,31.92,118089.5930696455,18.915,18.9743,18.8972,18.9387,118089.5931
2009-04-03 15:30:00,31.92,31.93,31.82,31.85,124016.86994186707,18.9387,18.9446,18.8794,18.8972,124016.8699
2009-04-03 15:40:00,31.85,32.0,31.84,31.95,180667.9585090619,18.8972,18.9862,18.8912,18.9565,180667.9585
2009-04-03 15:50:00,31.96,32.2,31.96,32.18,615296.9337740795,18.9624,19.1048,18.9624,19.093,615296.9338
2009-04-06 09:30:00,32.16,32.17,31.7,31.84,123446.93947338423,19.0811,19.087,18.8082,18.8912,123446.9395
2009-04-06 09:40:00,31.86,31.86,31.66,31.67,65542.00387552718,18.9031,18.9031,18.7844,18.7904,65542.0039
2009-04-06 09:50:00,31.66,31.7,31.6,31.67,56081.15809871196,18.7844,18.8082,18.7488,18.7904,56081.1581
2009-04-06 10:00:00,31.69,31.75,31.66,31.73,68163.68403054828,18.8022,18.8378,18.7844,18.826,68163.684
2009-04-06 10:10:00,31.74,31.74,31.65,31.7,67251.79528097573,18.8319,18.8319,18.7785,18.8082,67251.7953
2009-04-06 10:20:00,31.7,31.71,31.59,31.59,61894.44887723698,18.8082,18.8141,18.7429,18.7429,61894.4489
2009-04-06 10:30:00,31.6,31.64,31.57,31.63,61894.44887723698,18.7488,18.7726,18.731,18.7666,61894.4489
2009-04-06 10:40:00,31.64,31.64,31.55,31.58,91188.87495725522,18.7726,18.7726,18.7192,18.737,91188.875
2009-04-06 10:50:00,31.58,31.62,31.55,31.55,40807.02154337171,18.737,18.7607,18.7192,18.7192,40807.0215
2009-04-06 11:00:00,31.56,31.57,31.48,31.49,49014.02028952468,18.7251,18.731,18.6776,18.6836,49014.0203
2009-04-06 11:10:00,31.5,31.56,31.48,31.55,36247.57779550895,18.6895,18.7251,18.6776,18.7192,36247.5778
2009-04-06 11:20:00,31.54,31.54,31.5,31.51,55853.18591131882,18.7132,18.7132,18.6895,18.6954,55853.1859
2009-04-06 11:30:00,31.51,31.56,31.5,31.52,103157.41479539496,18.6954,18.7251,18.6895,18.7014,103157.4148
2009-04-06 11:40:00,31.51,31.55,31.48,31.55,63832.21247007865,18.6954,18.7192,18.6776,18.7192,63832.2125
2009-04-06 11:50:00,31.54,31.55,31.48,31.5,66567.8787187963,18.7132,18.7192,18.6776,18.6895,66567.8787
2009-04-06 12:00:00,31.5,31.55,31.49,31.53,52661.575287814885,18.6895,18.7192,18.6836,18.7073,52661.5753
2009-04-06 12:10:00,31.53,31.54,31.48,31.48,34993.73076484669,18.7073,18.7132,18.6776,18.6776,34993.7308
2009-04-06 12:20:00,31.48,31.49,31.42,31.45,38641.2857631369,18.6776,18.6836,18.642,18.6598,38641.2858
2009-04-06 12:30:00,31.44,31.45,31.38,31.39,35221.70295223983,18.6539,18.6598,18.6183,18.6242,35221.703
2009-04-06 12:40:00,31.38,31.45,31.38,31.44,32030.092328735893,18.6183,18.6598,18.6183,18.6539,32030.0923
2009-04-06 12:50:00,31.44,31.46,31.42,31.45,115923.85728941068,18.6539,18.6658,18.642,18.6598,115923.8573
2009-04-06 13:00:00,31.45,31.46,31.41,31.41,83095.86230479882,18.6598,18.6658,18.6361,18.6361,83095.8623
2009-04-06 13:10:00,31.41,31.47,31.38,31.41,128234.35540864014,18.6361,18.6717,18.6183,18.6361,128234.3554
2009-04-06 13:20:00,31.41,31.5,31.41,31.42,57221.01903567765,18.6361,18.6895,18.6361,18.642,57221.019
2009-04-06 13:30:00,31.42,31.43,31.37,31.41,55055.28325544284,18.642,18.648,18.6124,18.6361,55055.2833
2009-04-06 13:40:00,31.41,31.63,31.41,31.63,88339.222614841,18.6361,18.7666,18.6361,18.7666,88339.2226
2009-04-06 13:50:00,31.62,31.64,31.53,31.55,93582.58292488316,18.7607,18.7726,18.7073,18.7192,93582.5829
2009-04-06 14:00:00,31.56,31.62,31.54,31.59,75914.73840191496,18.7251,18.7607,18.7132,18.7429,75914.7384
2009-04-06 14:10:00,31.59,31.64,31.49,31.53,84919.63980394392,18.7429,18.7726,18.6836,18.7073,84919.6398
2009-04-06 14:20:00,31.54,31.62,31.51,31.58,63604.24028268551,18.7132,18.7607,18.6954,18.737,63604.2403
2009-04-06 14:30:00,31.57,31.6,31.48,31.49,76598.65496409438,18.731,18.7488,18.6776,18.6836,76598.655
2009-04-06 14:40:00,31.49,31.56,31.46,31.54,96546.22136099396,18.6836,18.7251,18.6658,18.7132,96546.2214
2009-04-06 14:50:00,31.53,31.65,31.53,31.61,93924.54120597288,18.7073,18.7785,18.7073,18.7548,93924.5412
2009-04-06 15:00:00,31.61,31.62,31.44,31.47,130856.03556366124,18.7548,18.7607,18.6539,18.6717,130856.0356
2009-04-06 15:10:00,31.47,31.6,31.42,31.58,146244.15821269806,18.6717,18.7488,18.642,18.737,146244.1582
2009-04-06 15:20:00,31.57,31.59,31.47,31.54,142026.672745925,18.731,18.7429,18.6717,18.7132,142026.6727
2009-04-06 15:30:00,31.53,31.58,31.45,31.45,149207.79664880884,18.7073,18.737,18.6598,18.6598,149207.7966
2009-04-06 15:40:00,31.45,31.57,31.45,31.54,168243.4742961359,18.6598,18.731,18.6598,18.7132,168243.4743
2009-04-06 15:50:00,31.56,31.85,31.56,31.76,271172.9169041377,18.7251,18.8972,18.7251,18.8438,271172.9169
2009-04-07 09:30:00,31.18,31.57,31.05,31.19,181009.9167901516,18.4996,18.731,18.4225,18.5056,181009.9168
2009-04-07 09:40:00,31.16,31.17,31.01,31.05,103499.37307648468,18.4878,18.4937,18.3988,18.4225,103499.3731
2009-04-07 09:50:00,31.05,31.07,30.96,31.03,62008.43497093354,18.4225,18.4344,18.3691,18.4107,62008.435
2009-04-07 10:00:00,31.03,31.07,30.96,30.98,83665.79277328166,18.4107,18.4344,18.3691,18.381,83665.7928
2009-04-07 10:10:00,30.98,31.14,30.95,31.13,116379.80166419696,18.381,18.4759,18.3632,18.47,116379.8017
2009-04-07 10:20:00,31.12,31.25,31.11,31.2,119685.39838139748,18.464,18.5412,18.4581,18.5115,119685.3984
2009-04-07 10:30:00,31.19,31.23,31.16,31.21,48444.08982104183,18.5056,18.5293,18.4878,18.5174,48444.0898
2009-04-07 10:40:00,31.21,31.28,31.12,31.24,74546.90527755614,18.5174,18.559,18.464,18.5352,74546.9053
2009-04-07 10:50:00,31.23,31.23,31.13,31.13,41946.8824803374,18.5293,18.5293,18.47,18.47,41946.8825
2009-04-07 11:00:00,31.14,31.2,31.1,31.17,61210.53231505757,18.4759,18.5115,18.4522,18.4937,61210.5323
2009-04-07 11:10:00,31.17,31.19,31.09,31.11,56423.116379801664,18.4937,18.5056,18.4463,18.4581,56423.1164
2009-04-07 11:20:00,31.12,31.17,31.07,31.08,39097.23013792317,18.464,18.4937,18.4344,18.4403,39097.2301
2009-04-07 11:30:00,31.09,31.16,31.04,31.04,57904.93559785706,18.4463,18.4878,18.4166,18.4166,57904.9356
2009-04-07 11:40:00,31.04,31.1,31.03,31.07,75458.7940271287,18.4166,18.4522,18.4107,18.4344,75458.794
2009-04-07 11:50:00,31.08,31.09,31.03,31.06,70557.39199817623,18.4403,18.4463,18.4107,18.4285,70557.392
2009-04-07 12:00:00,31.07,31.11,31.04,31.07,60184.65747178844,18.4344,18.4581,18.4166,18.4344,60184.6575
2009-04-07 12:10:00,31.07,31.13,31.07,31.11,50837.79778866978,18.4344,18.47,18.4344,18.4581,50837.7978
2009-04-07 12:20:00,31.11,31.14,31.04,31.06,49355.97857061439,18.4581,18.4759,18.4166,18.4285,49355.9786
2009-04-07 12:30:00,31.06,31.1,31.04,31.05,49355.97857061439,18.4285,18.4522,18.4166,18.4225,49355.9786
2009-04-07 12:40:00,31.06,31.1,31.05,31.09,45480.45138493104,18.4285,18.4522,18.4225,18.4463,45480.4514
2009-04-07 12:50:00,31.08,31.2,31.06,31.19,96204.26307990424,18.4403,18.5115,18.4285,18.5056,96204.2631
2009-04-07 13:00:00,31.2,31.24,31.15,31.16,141798.70055853183,18.5115,18.5352,18.4818,18.4878,141798.7006
2009-04-07 13:10:00,31.15,31.15,31.0,31.03,74204.94699646643,18.4818,18.4818,18.3929,18.4107,74204.947
2009-04-07 13:20:00,31.02,31.06,30.94,31.04,100193.77635928417,18.4047,18.4285,18.3573,18.4166,100193.7764
2009-04-07 13:30:00,31.04,31.04,31.0,31.04,50723.811694973214,18.4166,18.4166,18.3929,18.4166,50723.8117
2009-04-07 13:40:00,31.04,31.08,31.04,31.07,85717.5424598199,18.4166,18.4403,18.4166,18.4344,85717.5425
2009-04-07 13:50:00,31.06,31.08,31.03,31.03,42630.79904251681,18.4285,18.4403,18.4107,18.4107,42630.799
2009-04-07 14:00:00,31.03,31.04,30.94,30.99,50951.78388236636,18.4107,18.4166,18.3573,18.3869,50951.7839
2009-04-07 14:10:00,30.99,31.05,30.98,30.98,57676.963410463926,18.3869,18.4225,18.381,18.381,57676.9634
2009-04-07 14:20:00,30.99,31.04,30.97,31.01,58018.92169155363,18.3869,18.4166,18.3751,18.3988,58018.9217
2009-04-07 14:30:00,31.01,31.01,30.97,30.97,66795.85090618944,18.3988,18.3988,18.3751,18.3751,66795.8509
2009-04-07 14:40:00,30.97,31.03,30.97,31.01,70101.44762338995,18.3751,18.4107,18.3751,18.3988,70101.4476
2009-04-07 14:50:00,31.01,31.07,31.01,31.04,47418.21497777271,18.3988,18.4344,18.3988,18.4166,47418.215
2009-04-07 15:00:00,31.04,31.04,30.98,31.03,91872.79151943464,18.4166,18.4166,18.381,18.4107,91872.7915
2009-04-07 15:10:00,31.03,31.13,31.03,31.1,79562.29340020518,18.4107,18.47,18.4107,18.4522,79562.2934
2009-04-07 15:20:00,31.1,31.14,31.02,31.03,132907.78525019946,18.4522,18.4759,18.4047,18.4107,132907.7853
2009-04-07 15:30:00,31.03,31.11,31.0,31.07,133135.7574375926,18.4107,18.4581,18.3929,18.4344,133135.7574
2009-04-07 15:40:00,31.06,31.22,31.01,31.14,177362.3617918614,18.4285,18.5234,18.3988,18.4759,177362.3618
2009-04-07 15:50:00,31.14,31.17,30.91,30.92,533226.9463125499,18.4759,18.4937,18.3395,18.3454,533226.9463
2009-04-08 09:30:00,30.58,31.36,30.51,30.94,102929.44260800185,18.1437,18.6064,18.1021,18.3573,102929.4426
2009-04-08 09:40:00,30.98,31.11,30.94,31.03,53573.46403738744,18.381,18.4581,18.3573,18.4107,53573.464
2009-04-08 09:50:00,31.04,31.07,30.93,30.97,67935.71184315514,18.4166,18.4344,18.3513,18.3751,67935.7118
2009-04-08 10:00:00,30.98,30.98,30.83,30.89,81728.02918043999,18.381,18.381,18.292,18.3276,81728.0292
2009-04-08 10:10:00,30.89,30.97,30.85,30.87,67821.72574945856,18.3276,18.3751,18.3039,18.3157,67821.7257
2009-04-08 10:20:00,30.86,30.86,30.57,30.59,116037.84338310726,18.3098,18.3098,18.1377,18.1496,116037.8434
2009-04-08 10:30:00,30.59,30.67,30.55,30.66,94950.416049242,18.1496,18.1971,18.1259,18.1911,94950.416
2009-04-08 10:40:00,30.64,30.72,30.64,30.66,36247.57779550895,18.1793,18.2267,18.1793,18.1911,36247.5778
2009-04-08 10:50:00,30.66,30.71,30.62,30.7,50495.83950758007,18.1911,18.2208,18.1674,18.2149,50495.8395
2009-04-08 11:00:00,30.71,30.73,30.68,30.71,43314.71560469623,18.2208,18.2327,18.203,18.2208,43314.7156
2009-04-08 11:10:00,30.71,30.8,30.68,30.78,51749.686538242335,18.2208,18.2742,18.203,18.2623,51749.6865
2009-04-08 11:20:00,30.78,30.9,30.78,30.87,51977.65872563548,18.2623,18.3335,18.2623,18.3157,51977.6587
2009-04-08 11:30:00,30.87,30.9,30.85,30.89,76028.72449561153,18.3157,18.3335,18.3039,18.3276,76028.7245
2009-04-08 11:40:00,30.88,30.89,30.79,30.85,52433.60310042175,18.3217,18.3276,18.2683,18.3039,52433.6031
2009-04-08 11:50:00,30.85,30.86,30.81,30.83,34423.80029636384,18.3039,18.3098,18.2801,18.292,34423.8003
2009-04-08 12:00:00,30.84,30.84,30.78,30.79,42744.78513621338,18.2979,18.2979,18.2623,18.2683,42744.7851
2009-04-08 12:10:00,30.79,30.85,30.78,30.85,50153.88122649037,18.2683,18.3039,18.2623,18.3039,50153.8812
2009-04-08 12:20:00,30.85,30.88,30.85,30.85,39439.18841901288,18.3039,18.3217,18.3039,18.3039,39439.1884
2009-04-08 12:30:00,30.86,30.86,30.83,30.83,19491.6220221133,18.3098,18.3098,18.292,18.292,19491.622
2009-04-08 12:40:00,30.83,30.95,30.83,30.94,43086.74341730309,18.292,18.3632,18.292,18.3573,43086.7434
2009-04-08 12:50:00,30.95,31.03,30.95,30.98,26330.787643907443,18.3632,18.4107,18.3632,18.381,26330.7876
2009-04-08 13:00:00,30.98,31.0,30.9,30.91,51293.74216345606,18.381,18.3929,18.3335,18.3395,51293.7422
2009-04-08 13:10:00,30.9,30.93,30.89,30.9,26102.815456514305,18.3335,18.3513,18.3276,18.3335,26102.8155
2009-04-08 13:20:00,30.91,30.93,30.9,30.92,18465.74717884418,18.3395,18.3513,18.3335,18.3454,18465.7472
2009-04-08 13:30:00,30.92,30.93,30.84,30.85,51863.672631938905,18.3454,18.3513,18.2979,18.3039,51863.6726
2009-04-08 13:40:00,30.85,30.87,30.84,30.86,45594.43747862761,18.3039,18.3157,18.2979,18.3098,45594.4375
2009-04-08 13:50:00,30.86,30.87,30.84,30.85,36361.56388920552,18.3098,18.3157,18.2979,18.3039,36361.5639
2009-04-08 14:00:00,30.84,30.86,30.78,30.81,100079.7902655876,18.2979,18.3098,18.2623,18.2801,100079.7903
2009-04-08 14:10:00,30.8,30.84,30.73,30.77,64402.1429385615,18.2742,18.2979,18.2327,18.2564,64402.1429
2009-04-08 14:20:00,30.77,30.81,30.74,30.78,73635.0165279836,18.2564,18.2801,18.2386,18.2623,73635.0165
2009-04-08 14:30:00,30.79,30.83,30.75,30.76,55625.21372392568,18.2683,18.292,18.2445,18.2505,55625.2137
2009-04-08 14:40:00,30.76,30.83,30.72,30.82,56879.06075458794,18.2505,18.292,18.2267,18.2861,56879.0608
2009-04-08 14:50:00,30.81,30.82,30.69,30.73,54029.40841217372,18.2801,18.2861,18.2089,18.2327,54029.4084
2009-04-08 15:00:00,30.72,30.73,30.6,30.6,99965.80417189102,18.2267,18.2327,18.1555,18.1555,99965.8042
2009-04-08 15:10:00,30.6,30.73,30.59,30.71,65769.97606292032,18.1555,18.2327,18.1496,18.2208,65769.9761
2009-04-08 15:20:00,30.71,30.79,30.71,30.73,78536.41855693606,18.2208,18.2683,18.2208,18.2327,78536.4186
2009-04-08 15:30:00,30.73,30.85,30.73,30.85,121053.2315057563,18.2327,18.3039,18.2327,18.3039,121053.2315
2009-04-08 15:40:00,30.85,30.91,30.79,30.85,131425.9660321441,18.3039,18.3395,18.2683,18.3039,131425.966
2009-04-08 15:50:00,30.85,30.92,30.81,30.92,368061.09654622135,18.3039,18.3454,18.2801,18.3454,368061.0965
2009-04-09 09:30:00,30.6,31.71,30.42,31.31,182263.76382081385,18.1555,18.8141,18.0487,18.5768,182263.7638
2009-04-09 09:40:00,31.31,31.59,31.28,31.54,218853.2998974125,18.5768,18.7429,18.559,18.7132,218853.2999
2009-04-09 09:50:00,31.53,31.65,31.53,31.63,202667.2745924997,18.7073,18.7785,18.7073,18.7666,202667.2746
2009-04-09 10:00:00,31.63,31.7,31.56,31.56,102017.55385842928,18.7666,18.8082,18.7251,18.7251,102017.5539
2009-04-09 10:10:00,31.55,31.64,31.53,31.61,65769.97606292032,18.7192,18.7726,18.7073,18.7548,65769.9761
2009-04-09 10:20:00,31.61,31.65,31.58,31.63,87655.30605266157,18.7548,18.7785,18.737,18.7666,87655.3061
2009-04-09 10:30:00,31.63,31.64,31.57,31.59,90049.01402028953,18.7666,18.7726,18.731,18.7429,90049.014
2009-04-09 10:40:00,31.58,31.59,31.5,31.5,94950.416049242,18.737,18.7429,18.6895,18.6895,94950.416
2009-04-09 10:50:00,31.5,31.58,31.5,31.56,83323.83449219195,18.6895,18.737,18.6895,18.7251,83323.8345
2009-04-09 11:00:00,31.56,31.59,31.52,31.54,92442.72198791748,18.7251,18.7429,18.7014,18.7132,92442.722
2009-04-09 11:10:00,31.55,31.61,31.55,31.59,131539.95212584065,18.7192,18.7548,18.7192,18.7429,131539.9521
2009-04-09 11:20:00,31.59,31.59,31.55,31.56,164481.9332041491,18.7429,18.7429,18.7192,18.7251,164481.9332
2009-04-09 11:30:00,31.57,31.59,31.55,31.58,93012.65245640032,18.731,18.7429,18.7192,18.737,93012.6525
2009-04-09 11:40:00,31.57,31.58,31.5,31.57,55625.21372392568,18.731,18.737,18.6895,18.731,55625.2137
2009-04-09 11:50:00,31.56,31.58,31.56,31.57,49811.92294540066,18.7251,18.737,18.7251,18.731,49811.9229
2009-04-09 12:00:00,31.58,31.58,31.5,31.56,57562.97731676736,18.737,18.737,18.6895,18.7251,57562.9773
2009-04-09 12:10:00,31.56,31.58,31.49,31.53,50495.83950758007,18.7251,18.737,18.6836,18.7073,50495.8395
2009-04-09 12:20:00,31.52,31.57,31.48,31.49,62920.3237205061,18.7014,18.731,18.6776,18.6836,62920.3237
2009-04-09 12:30:00,31.49,31.5,31.43,31.43,47988.14544625556,18.6836,18.6895,18.648,18.648,47988.1454
2009-04-09 12:40:00,31.43,31.45,31.41,31.41,78992.36293172232,18.648,18.6598,18.6361,18.6361,78992.3629
2009-04-09 12:50:00,31.41,31.42,31.38,31.42,30548.273110680497,18.6361,18.642,18.6183,18.642,30548.2731
2009-04-09 13:00:00,31.42,31.5,31.4,31.5,60868.57403396786,18.642,18.6895,18.6302,18.6895,60868.574
2009-04-09 13:10:00,31.5,31.52,31.49,31.51,63832.21247007865,18.6895,18.7014,18.6836,18.6954,63832.2125
2009-04-09 13:20:00,31.51,31.57,31.5,31.5,72723.12777841103,18.6954,18.731,18.6895,18.6895,72723.1278
2009-04-09 13:30:00,31.5,31.55,31.5,31.53,52889.547475208026,18.6895,18.7192,18.6895,18.7073,52889.5475
2009-04-09 13:40:00,31.54,31.54,31.5,31.53,63946.19856377522,18.7132,18.7132,18.6895,18.7073,63946.1986
2009-04-09 13:50:00,31.53,31.57,31.5,31.56,85147.61199133706,18.7073,18.731,18.6895,18.7251,85147.612
2009-04-09 14:00:00,31.55,31.57,31.49,31.57,68961.58668642426,18.7192,18.731,18.6836,18.731,68961.5867
2009-04-09 14:10:00,31.56,31.57,31.47,31.5,90732.93058246894,18.7251,18.731,18.6717,18.6895,90732.9306
2009-04-09 14:20:00,31.51,31.57,31.5,31.54,46620.31232189673,18.6954,18.731,18.6895,18.7132,46620.3123
2009-04-09 14:30:00,31.54,31.63,31.54,31.61,87997.26433375129,18.7132,18.7666,18.7132,18.7548,87997.2643
2009-04-09 14:40:00,31.61,31.64,31.57,31.62,80588.1682434743,18.7548,18.7726,18.731,18.7607,80588.1682
2009-04-09 14:50:00,31.62,31.63,31.57,31.6,48900.034195828106,18.7607,18.7666,18.731,18.7488,48900.0342
2009-04-09 15:00:00,31.6,31.64,31.58,31.63,95178.38823663512,18.7488,18.7726,18.737,18.7666,95178.3882
2009-04-09 15:10:00,31.63,31.63,31.57,31.63,119001.48181921804,18.7666,18.7666,18.731,18.7666,119001.4818
2009-04-09 15:20:00,31.63,31.63,31.57,31.63,112390.28838481706,18.7666,18.7666,18.731,18.7666,112390.2884
2009-04-09 15:30:00,31.62,31.64,31.57,31.63,167445.57164025988,18.7607,18.7726,18.731,18.7666,167445.5716
2009-04-09 15:40:00,31.62,31.64,31.5,31.58,212698.05083779772,18.7607,18.7726,18.6895,18.737,212698.0508
2009-04-09 15:50:00,31.58,31.8,31.54,31.78,664196.9679699077,18.737,18.8675,18.7132,18.8556,664196.968
2009-04-13 09:30:00,31.46,31.72,31.37,31.65,74888.86355864584,18.6658,18.82,18.6124,18.7785,74888.8636
2009-04-13 09:40:00,31.65,31.7,31.41,31.46,82753.90402370911,18.7785,18.8082,18.6361,18.6658,82753.904
2009-04-13 09:50:00,31.46,31.47,31.36,31.41,121737.14806793572,18.6658,18.6717,18.6064,18.6361,121737.1481
2009-04-13 10:00:00,31.41,31.46,31.4,31.42,88681.1808959307,18.6361,18.6658,18.6302,18.642,88681.1809
2009-04-13 10:10:00,31.42,31.51,31.42,31.48,82867.89011740568,18.642,18.6954,18.642,18.6776,82867.8901
2009-04-13 10:20:00,31.49,31.59,31.49,31.57,83893.7649606748,18.6836,18.7429,18.6836,18.731,83893.765
2009-04-13 10:30:00,31.57,31.6,31.54,31.57,67707.739655762,18.731,18.7488,18.7132,18.731,67707.7397
2009-04-13 10:40:00,31.56,31.62,31.53,31.61,125384.70306622592,18.7251,18.7607,18.7073,18.7548,125384.7031
2009-04-13 10:50:00,31.62,31.73,31.62,31.65,89821.04183289639,18.7607,18.826,18.7607,18.7785,89821.0418
2009-04-13 11:00:00,31.64,31.64,31.56,31.56,60412.62965918158,18.7726,18.7726,18.7251,18.7251,60412.6297
2009-04-13 11:10:00,31.56,31.57,31.5,31.52,95064.40214293856,18.7251,18.731,18.6895,18.7014,95064.4021
2009-04-13 11:20:00,31.51,31.52,31.45,31.5,78764.3907443292,18.6954,18.7014,18.6598,18.6895,78764.3907
2009-04-13 11:30:00,31.51,31.51,31.44,31.44,36247.57779550895,18.6954,18.6954,18.6539,18.6539,36247.5778
2009-04-13 11:40:00,31.44,31.48,31.4,31.43,49925.909039097234,18.6539,18.6776,18.6302,18.648,49925.909
2009-04-13 11:50:00,31.43,31.46,31.4,31.42,51179.75606975949,18.648,18.6658,18.6302,18.642,51179.7561
2009-04-13 12:00:00,31.42,31.43,31.41,31.42,38185.34138835062,18.642,18.648,18.6361,18.642,38185.3414
2009-04-13 12:10:00,31.42,31.47,31.42,31.47,23937.079676279493,18.642,18.6717,18.642,18.6717,23937.0797
2009-04-13 12:20:00,31.47,31.48,31.44,31.48,60412.62965918158,18.6717,18.6776,18.6539,18.6776,60412.6297
2009-04-13 12:30:00,31.48,31.53,31.48,31.5,43086.74341730309,18.6776,18.7073,18.6776,18.6895,43086.7434
2009-04-13 12:40:00,31.5,31.5,31.44,31.45,105095.17838823664,18.6895,18.6895,18.6539,18.6598,105095.1784
2009-04-13 12:50:00,31.45,31.49,31.42,31.49,54827.3110680497,18.6598,18.6836,18.642,18.6836,54827.3111
2009-04-13 13:00:00,31.49,31.49,31.45,31.45,33625.89764048786,18.6836,18.6836,18.6598,18.6598,33625.8976
2009-04-13 13:10:00,31.45,31.53,31.45,31.52,23481.135301493217,18.6598,18.7073,18.6598,18.7014,23481.1353
2009-04-13 13:20:00,31.53,31.61,31.53,31.57,47760.17325886242,18.7073,18.7548,18.7073,18.731,47760.1733
2009-04-13 13:30:00,31.57,31.59,31.52,31.56,109654.6221360994,18.731,18.7429,18.7014,18.7251,109654.6221
2009-04-13 13:40:00,31.57,31.58,31.55,31.56,37729.39701356435,18.731,18.737,18.7192,18.7251,37729.397
2009-04-13 13:50:00,31.56,31.62,31.55,31.6,82753.90402370911,18.7251,18.7607,18.7192,18.7488,82753.904
2009-04-13 14:00:00,31.59,31.59,31.5,31.5,79448.3073065086,18.7429,18.7429,18.6895,18.6895,79448.3073
2009-04-13 14:10:00,31.51,31.51,31.45,31.45,59842.69919069874,18.6954,18.6954,18.6598,18.6598,59842.6992
2009-04-13 14:20:00,31.45,31.51,31.45,31.5,39439.18841901288,18.6598,18.6954,18.6598,18.6895,39439.1884
2009-04-13 14:30:00,31.5,31.57,31.47,31.55,65655.98996922375,18.6895,18.731,18.6717,18.7192,65655.99
2009-04-13 14:40:00,31.54,31.57,31.5,31.51,84349.70933546107,18.7132,18.731,18.6895,18.6954,84349.7093
2009-04-13 14:50:00,31.52,31.55,31.49,31.5,51977.65872563548,18.7014,18.7192,18.6836,18.6895,51977.6587
2009-04-13 15:00:00,31.5,31.6,31.45,31.59,121851.13416163228,18.6895,18.7488,18.6598,18.7429,121851.1342
2009-04-13 15:10:00,31.59,31.68,31.59,31.67,114442.0380713553,18.7429,18.7963,18.7429,18.7904,114442.0381
2009-04-13 15:20:00,31.67,31.71,31.67,31.68,66225.9204377066,18.7904,18.8141,18.7904,18.7963,66225.9204
2009-04-13 15:30:00,31.69,31.76,31.67,31.74,109654.6221360994,18.8022,18.8438,18.7904,18.8319,109654.6221
2009-04-13 15:40:00,31.74,31.79,31.68,31.69,141684.7144648353,18.8319,18.8616,18.7963,18.8022,141684.7145
2009-04-13 15:50:00,31.69,31.72,31.62,31.63,279721.8739313804,18.8022,18.82,18.7607,18.7666,279721.8739
2009-04-14 09:30:00,31.53,31.57,31.05,31.36,91644.81933204149,18.7073,18.731,18.4225,18.6064,91644.8193
2009-04-14 09:40:00,31.35,31.43,31.32,31.38,72723.12777841103,18.6005,18.648,18.5827,18.6183,72723.1278
2009-04-14 09:50:00,31.38,31.39,31.28,31.3,85033.6258976405,18.6183,18.6242,18.559,18.5708,85033.6259
2009-04-14 10:00:00,31.29,31.32,31.12,31.12,95406.36042402827,18.5649,18.5827,18.464,18.464,95406.3604
2009-04-14 10:10:00,31.12,31.2,31.07,31.19,93924.54120597288,18.464,18.5115,18.4344,18.5056,93924.5412
2009-04-14 10:20:00,31.18,31.29,31.17,31.28,99623.84589080133,18.4996,18.5649,18.4937,18.559,99623.8459
2009-04-14 10:30:00,31.29,31.29,31.25,31.27,99053.91542231847,18.5649,18.5649,18.5412,18.553,99053.9154
2009-04-14 10:40:00,31.26,31.28,31.24,31.27,77282.5715262738,18.5471,18.559,18.5352,18.553,77282.5715
2009-04-14 10:50:00,31.28,31.28,31.21,31.21,70785.36418556936,18.559,18.559,18.5174,18.5174,70785.3642
2009-04-14 11:00:00,31.21,31.22,31.15,31.19,112048.33010372736,18.5174,18.5234,18.4818,18.5056,112048.3301
2009-04-14 11:10:00,31.19,31.25,31.13,31.23,142596.60321440783,18.5056,18.5412,18.47,18.5293,142596.6032
2009-04-14 11:20:00,31.22,31.23,31.08,31.09,79904.25168129489,18.5234,18.5293,18.4403,18.4463,79904.2517
2009-04-14 11:30:00,31.1,31.23,31.1,31.22,51179.75606975949,18.4522,18.5293,18.4522,18.5234,51179.7561
2009-04-14 11:40:00,31.23,31.26,31.21,31.25,36589.536076598655,18.5293,18.5471,18.5174,18.5412,36589.5361
2009-04-14 11:50:00,31.25,31.28,31.22,31.23,45252.4791975379,18.5412,18.559,18.5234,18.5293,45252.4792
2009-04-14 12:00:00,31.23,31.3,31.21,31.26,90504.9583950758,18.5293,18.5708,18.5174,18.5471,90504.9584
2009-04-14 12:10:00,31.26,31.28,31.18,31.21,39553.17451270945,18.5471,18.559,18.4996,18.5174,39553.1745
2009-04-14 12:20:00,31.2,31.26,31.18,31.26,26102.815456514305,18.5115,18.5471,18.4996,18.5471,26102.8155
2009-04-14 12:30:00,31.25,31.27,31.23,31.25,20745.469052775563,18.5412,18.553,18.5293,18.5412,20745.4691
2009-04-14 12:40:00,31.25,31.26,31.09,31.11,59386.754815912456,18.5412,18.5471,18.4463,18.4581,59386.7548
2009-04-14 12:50:00,31.11,31.15,31.07,31.1,42288.84076142711,18.4581,18.4818,18.4344,18.4522,42288.8408
2009-04-14 13:00:00,31.09,31.13,31.06,31.07,40237.091074888864,18.4463,18.47,18.4285,18.4344,40237.0911
2009-04-14 13:10:00,31.07,31.16,31.04,31.15,71811.23902883848,18.4344,18.4878,18.4166,18.4818,71811.239
2009-04-14 13:20:00,31.16,31.21,31.13,31.21,45138.49310384133,18.4878,18.5174,18.47,18.5174,45138.4931
2009-04-14 13:30:00,31.2,31.24,31.16,31.17,48786.04810213154,18.5115,18.5352,18.4878,18.4937,48786.0481
2009-04-14 13:40:00,31.17,31.2,31.14,31.17,44454.57654166192,18.4937,18.5115,18.4759,18.4937,44454.5765
2009-04-14 13:50:00,31.16,31.24,31.15,31.24,28496.52342414225,18.4878,18.5352,18.4818,18.5352,28496.5234
2009-04-14 14:00:00,31.23,31.23,31.17,31.21,27356.662487176563,18.5293,18.5293,18.4937,18.5174,27356.6625
2009-04-14 14:10:00,31.21,31.27,31.18,31.24,29636.384361107943,18.5174,18.553,18.4996,18.5352,29636.3844
2009-04-14 14:20:00,31.25,31.32,31.21,31.32,54029.40841217372,18.5412,18.5827,18.5174,18.5827,54029.4084
2009-04-14 14:30:00,31.32,31.34,31.29,31.34,55283.25544283597,18.5827,18.5946,18.5649,18.5946,55283.2554
2009-04-14 14:40:00,31.33,31.35,31.31,31.33,57221.01903567765,18.5886,18.6005,18.5768,18.5886,57221.019
2009-04-14 14:50:00,31.33,31.34,31.26,31.31,66225.9204377066,18.5886,18.5946,18.5471,18.5768,66225.9204
2009-04-14 15:00:00,31.31,31.37,31.27,31.28,57676.963410463926,18.5768,18.6124,18.553,18.559,57676.9634
2009-04-14 15:10:00,31.28,31.33,31.21,31.33,67707.739655762,18.559,18.5886,18.5174,18.5886,67707.7397
2009-04-14 15:20:00,31.33,31.33,31.25,31.29,85945.51464721304,18.5886,18.5886,18.5412,18.5649,85945.5146
2009-04-14 15:30:00,31.28,31.35,31.28,31.3,106463.01151259546,18.559,18.6005,18.559,18.5708,106463.0115
2009-04-14 15:40:00,31.3,31.37,31.27,31.3,147839.96352445002,18.5708,18.6124,18.553,18.5708,147839.9635
2009-04-14 15:50:00,31.3,31.45,31.14,31.26,490140.2028952468,18.5708,18.6598,18.4759,18.5471,490140.2029
2009-04-15 09:30:00,30.57,31.22,30.54,30.95,94836.42995554542,18.1377,18.5234,18.1199,18.3632,94836.43
2009-04-15 09:40:00,30.92,31.03,30.88,30.9,67707.739655762,18.3454,18.4107,18.3217,18.3335,67707.7397
2009-04-15 09:50:00,30.91,31.08,30.89,31.07,86173.48683460618,18.3395,18.4403,18.3276,18.4344,86173.4868
2009-04-15 10:00:00,31.05,31.2,31.03,31.19,75572.78012082526,18.4225,18.5115,18.4107,18.5056,75572.7801
2009-04-15 10:10:00,31.2,31.22,31.07,31.15,98483.98495383564,18.5115,18.5234,18.4344,18.4818,98483.985
2009-04-15 10:20:00,31.16,31.18,31.07,31.07,62464.37934571983,18.4878,18.4996,18.4344,18.4344,62464.3793
2009-04-15 10:30:00,31.07,31.1,31.02,31.08,54713.32497435313,18.4344,18.4522,18.4047,18.4403,54713.325
2009-04-15 10:40:00,31.07,31.11,31.03,31.05,71925.22512253505,18.4344,18.4581,18.4107,18.4225,71925.2251
2009-04-15 10:50:00,31.05,31.05,30.93,30.94,93924.54120597288,18.4225,18.4225,18.3513,18.3573,93924.5412
2009-04-15 11:00:00,30.94,31.0,30.92,30.93,91872.79151943464,18.3573,18.3929,18.3454,18.3513,91872.7915
2009-04-15 11:10:00,30.92,30.99,30.92,30.97,99395.8737034082,18.3454,18.3869,18.3454,18.3751,99395.8737
2009-04-15 11:20:00,30.97,30.97,30.91,30.92,159124.58680041035,18.3751,18.3751,18.3395,18.3454,159124.5868
2009-04-15 11:30:00,30.93,31.0,30.92,30.96,112732.24666590676,18.3513,18.3929,18.3454,18.3691,112732.2467
2009-04-15 11:40:00,30.95,30.97,30.95,30.97,53003.5335689046,18.3632,18.3751,18.3632,18.3751,53003.5336
2009-04-15 11:50:00,30.97,31.0,30.96,31.0,98711.95714122878,18.3751,18.3929,18.3691,18.3929,98711.9571
2009-04-15 12:00:00,31.0,31.03,30.99,31.03,72723.12777841103,18.3929,18.4107,18.3869,18.4107,72723.1278
2009-04-15 12:10:00,31.03,31.05,30.96,30.96,75572.78012082526,18.4107,18.4225,18.3691,18.3691,75572.7801
2009-04-15 12:20:00,30.96,31.0,30.95,30.96,37045.48045138493,18.3691,18.3929,18.3632,18.3691,37045.4805
2009-04-15 12:30:00,30.95,31.01,30.95,31.0,37273.45263877807,18.3632,18.3988,18.3632,18.3929,37273.4526
2009-04-15 12:40:00,31.01,31.02,30.98,31.0,65542.00387552718,18.3988,18.4047,18.381,18.3929,65542.0039
2009-04-15 12:50:00,31.01,31.04,30.99,31.0,59158.78262851932,18.3988,18.4166,18.3869,18.3929,59158.7826
2009-04-15 13:00:00,31.01,31.06,30.97,31.0,170637.18226376385,18.3988,18.4285,18.3751,18.3929,170637.1823
2009-04-15 13:10:00,31.0,31.06,31.0,31.03,44454.57654166192,18.3929,18.4285,18.3929,18.4107,44454.5765
2009-04-15 13:20:00,31.03,31.05,30.99,31.0,49241.99247691782,18.4107,18.4225,18.3869,18.3929,49241.9925
2009-04-15 13:30:00,31.0,31.03,31.0,31.0,72381.16949732133,18.3929,18.4107,18.3929,18.3929,72381.1695
2009-04-15 13:40:00,31.0,31.01,30.95,30.97,71811.23902883848,18.3929,18.3988,18.3632,18.3751,71811.239
2009-04-15 13:50:00,30.97,31.04,30.97,31.04,79448.3073065086,18.3751,18.4166,18.3751,18.4166,79448.3073
2009-04-15 14:00:00,31.03,31.13,31.01,31.1,201983.3580303203,18.4107,18.47,18.3988,18.4522,201983.358
2009-04-15 14:10:00,31.11,31.12,30.97,30.97,141000.79790265588,18.4581,18.464,18.3751,18.3751,141000.7979
2009-04-15 14:20:00,30.98,30.98,30.92,30.96,71355.29465405221,18.381,18.381,18.3454,18.3691,71355.2947
2009-04-15 14:30:00,30.95,31.0,30.93,30.93,80246.20996238459,18.3632,18.3929,18.3513,18.3513,80246.21
2009-04-15 14:40:00,30.94,31.01,30.9,31.01,114556.02416505186,18.3573,18.3988,18.3335,18.3988,114556.0242
2009-04-15 14:50:00,31.0,31.01,30.87,30.87,94722.44386184883,18.3929,18.3988,18.3157,18.3157,94722.4439
2009-04-15 15:00:00,30.88,30.95,30.86,30.89,127436.45275276416,18.3217,18.3632,18.3098,18.3276,127436.4528
2009-04-15 15:10:00,30.88,30.99,30.87,30.96,128006.38322124702,18.3217,18.3869,18.3157,18.3691,128006.3832
2009-04-15 15:20:00,30.97,31.0,30.95,30.98,142938.56149549756,18.3751,18.3929,18.3632,18.381,142938.5615
2009-04-15 15:30:00,31.0,31.06,30.96,31.02,138265.1316539382,18.3929,18.4285,18.3691,18.4047,138265.1317
2009-04-15 15:40:00,31.02,31.15,31.02,31.15,154451.15695885103,18.4047,18.4818,18.4047,18.4818,154451.157
2009-04-15 15:50:00,31.14,31.23,31.08,31.14,272084.80565371027,18.4759,18.5293,18.4403,18.4759,272084.8057
2009-04-16 09:30:00,31.34,31.58,31.34,31.5,89365.09745811012,18.5946,18.737,18.5946,18.6895,89365.0975
2009-04-16 09:40:00,31.49,31.49,31.35,31.42,58702.83825373305,18.6836,18.6836,18.6005,18.642,58702.8383
2009-04-16 09:50:00,31.42,31.52,31.37,31.48,107032.94198107831,18.642,18.7014,18.6124,18.6776,107032.942
2009-04-16 10:00:00,31.49,31.53,31.33,31.35,140088.90915308334,18.6836,18.7073,18.5886,18.6005,140088.9092
2009-04-16 10:10:00,31.35,31.53,31.33,31.52,173486.83460617805,18.6005,18.7073,18.5886,18.7014,173486.8346
2009-04-16 10:20:00,31.52,31.57,31.45,31.53,84007.75105437137,18.7014,18.731,18.6598,18.7073,84007.7511
2009-04-16 10:30:00,31.55,31.67,31.54,31.59,151601.5046164368,18.7192,18.7904,18.7132,18.7429,151601.5046
2009-04-16 10:40:00,31.59,31.62,31.39,31.42,130856.03556366124,18.7429,18.7607,18.6242,18.642,130856.0356
2009-04-16 10:50:00,31.42,31.43,31.35,31.42,41718.91029294426,18.642,18.648,18.6005,18.642,41718.9103
2009-04-16 11:00:00,31.42,31.48,31.41,31.47,21657.35780234812,18.642,18.6776,18.6361,18.6717,21657.3578
2009-04-16 11:10:00,31.48,31.5,31.45,31.45,34993.73076484669,18.6776,18.6895,18.6598,18.6598,34993.7308
2009-04-16 11:20:00,31.44,31.45,31.39,31.41,43428.7016983928,18.6539,18.6598,18.6242,18.6361,43428.7017
2009-04-16 11:30:00,31.41,31.45,31.38,31.44,43542.68779208937,18.6361,18.6598,18.6183,18.6539,43542.6878
2009-04-16 11:40:00,31.43,31.49,31.41,31.47,51635.70044454576,18.648,18.6836,18.6361,18.6717,51635.7004
2009-04-16 11:50:00,31.47,31.5,31.45,31.49,39211.21623161974,18.6717,18.6895,18.6598,18.6836,39211.2162
2009-04-16 12:00:00,31.49,31.5,31.44,31.49,24962.954519548617,18.6836,18.6895,18.6539,18.6836,24962.9545
2009-04-16 12:10:00,31.49,31.53,31.47,31.52,46278.35404080703,18.6836,18.7073,18.6717,18.7014,46278.354
2009-04-16 12:20:00,31.53,31.57,31.51,31.56,75116.83574603898,18.7073,18.731,18.6954,18.7251,75116.8357
2009-04-16 12:30:00,31.57,31.58,31.55,31.55,25076.940613245184,18.731,18.737,18.7192,18.7192,25076.9406
2009-04-16 12:40:00,31.56,31.66,31.54,31.64,42858.77122990995,18.7251,18.7844,18.7132,18.7726,42858.7712
2009-04-16 12:50:00,31.64,31.73,31.64,31.71,70671.37809187279,18.7726,18.826,18.7726,18.8141,70671.3781
2009-04-16 13:00:00,31.71,31.74,31.67,31.68,38071.35529465405,18.8141,18.8319,18.7904,18.7963,38071.3553
2009-04-16 13:10:00,31.68,31.72,31.66,31.71,73293.05824689388,18.7963,18.82,18.7844,18.8141,73293.0582
2009-04-16 13:20:00,31.71,31.75,31.71,31.71,34879.74467115012,18.8141,18.8378,18.8141,18.8141,34879.7447
2009-04-16 13:30:00,31.71,31.73,31.59,31.6,46734.2984155933,18.8141,18.826,18.7429,18.7488,46734.2984
2009-04-16 13:40:00,31.6,31.64,31.58,31.63,29750.37045480452,18.7488,18.7726,18.737,18.7666,29750.3705
2009-04-16 13:50:00,31.63,31.7,31.63,31.69,40807.02154337171,18.7666,18.8082,18.7666,18.8022,40807.0215
2009-04-16 14:00:00,31.7,31.72,31.66,31.68,53915.42231847715,18.8082,18.82,18.7844,18.7963,53915.4223
2009-04-16 14:10:00,31.68,31.76,31.68,31.68,56651.088567194805,18.7963,18.8438,18.7963,18.7963,56651.0886
2009-04-16 14:20:00,31.68,31.75,31.66,31.74,112504.27447851362,18.7963,18.8378,18.7844,18.8319,112504.2745
2009-04-16 14:30:00,31.74,31.93,31.74,31.87,128234.35540864014,18.8319,18.9446,18.8319,18.909,128234.3554
2009-04-16 14:40:00,31.85,31.91,31.81,31.9,119913.3705687906,18.8972,18.9328,18.8734,18.9268,119913.3706
2009-04-16 14:50:00,31.9,32.05,31.9,31.99,90732.93058246894,18.9268,19.0158,18.9268,18.9802,90732.9306
2009-04-16 15:00:00,31.99,32.06,31.94,32.04,132907.78525019946,18.9802,19.0218,18.9506,19.0099,132907.7853
2009-04-16 15:10:00,32.04,32.09,32.0,32.09,73749.00262168015,19.0099,19.0396,18.9862,19.0396,73749.0026
2009-04-16 15:20:00,32.09,32.16,32.07,32.08,87883.27824005471,19.0396,19.0811,19.0277,19.0336,87883.2782
2009-04-16 15:30:00,32.08,32.09,32.0,32.09,126638.55009688818,19.0336,19.0396,18.9862,19.0396,126638.5501
2009-04-16 15:40:00,32.09,32.1,31.95,32.0,147042.06086857404,19.0396,19.0455,18.9565,18.9862,147042.0609
2009-04-16 15:50:00,32.0,32.12,31.98,32.03,466203.1232189673,18.9862,19.0574,18.9743,19.004,466203.1232
2009-04-17 09:30:00,32.24,32.3,31.95,32.08,823891.4852388009,19.1286,19.1642,18.9565,19.0336,823891.4852
2009-04-17 09:40:00,32.08,32.21,32.03,32.07,168015.50210874274,19.0336,19.1108,19.004,19.0277,168015.5021
2009-04-17 09:50:00,32.06,32.07,31.97,32.02,119799.38447509403,19.0218,19.0277,18.9684,18.998,119799.3845
2009-04-17 10:00:00,32.04,32.04,31.91,31.96,73521.03043428702,19.0099,19.0099,18.9328,18.9624,73521.0304
2009-04-17 10:10:00,31.97,31.97,31.79,31.82,52433.60310042175,18.9684,18.9684,18.8616,18.8794,52433.6031
2009-04-17 10:20:00,31.82,31.87,31.76,31.76,49128.00638322125,18.8794,18.909,18.8438,18.8438,49128.0064
2009-04-17 10:30:00,31.77,31.77,31.6,31.64,71241.30856035564,18.8497,18.8497,18.7488,18.7726,71241.3086
2009-04-17 10:40:00,31.64,31.69,31.61,31.64,54371.36669326342,18.7726,18.8022,18.7548,18.7726,54371.3667
2009-04-17 10:50:00,31.64,31.66,31.51,31.54,78764.3907443292,18.7726,18.7844,18.6954,18.7132,78764.3907
2009-04-17 11:00:00,31.54,31.64,31.53,31.64,56993.04684828451,18.7132,18.7726,18.7073,18.7726,56993.0468
2009-04-17 11:10:00,31.64,31.68,31.61,31.61,55967.17200501539,18.7726,18.7963,18.7548,18.7548,55967.172
2009-04-17 11:20:00,31.61,31.65,31.57,31.64,50039.8951327938,18.7548,18.7785,18.731,18.7726,50039.8951
2009-04-17 11:30:00,31.64,31.69,31.63,31.66,62236.407158326685,18.7726,18.8022,18.7666,18.7844,62236.4072
2009-04-17 11:40:00,31.67,31.7,31.66,31.66,41148.97982446141,18.7904,18.8082,18.7844,18.7844,41148.9798
2009-04-17 11:50:00,31.66,31.69,31.64,31.66,61438.50450245071,18.7844,18.8022,18.7726,18.7844,61438.5045
2009-04-17 12:00:00,31.66,31.69,31.65,31.68,43998.63216687564,18.7844,18.8022,18.7785,18.7963,43998.6322
2009-04-17 12:10:00,31.68,31.69,31.61,31.64,55283.25544283597,18.7963,18.8022,18.7548,18.7726,55283.2554
2009-04-17 12:20:00,31.64,31.72,31.64,31.71,27470.64858087313,18.7726,18.82,18.7726,18.8141,27470.6486
2009-04-17 12:30:00,31.71,31.71,31.66,31.67,33511.91154679129,18.8141,18.8141,18.7844,18.7904,33511.9115
2009-04-17 12:40:00,31.67,31.76,31.67,31.72,33625.89764048786,18.7904,18.8438,18.7904,18.82,33625.8976
2009-04-17 12:50:00,31.73,31.77,31.7,31.77,41034.99373076485,18.826,18.8497,18.8082,18.8497,41034.9937
2009-04-17 13:00:00,31.76,31.84,31.75,31.82,46734.2984155933,18.8438,18.8912,18.8378,18.8794,46734.2984
2009-04-17 13:10:00,31.82,31.83,31.76,31.77,57107.03294198108,18.8794,18.8853,18.8438,18.8497,57107.0329
2009-04-17 13:20:00,31.77,31.8,31.76,31.77,68391.65621794142,18.8497,18.8675,18.8438,18.8497,68391.6562
2009-04-17 13:30:00,31.76,31.79,31.73,31.78,68277.67012424485,18.8438,18.8616,18.826,18.8556,68277.6701
2009-04-17 13:40:00,31.79,31.84,31.78,31.81,64516.12903225807,18.8616,18.8912,18.8556,18.8734,64516.129
2009-04-17 13:50:00,31.8,31.85,31.8,31.81,91758.80542573806,18.8675,18.8972,18.8675,18.8734,91758.8054
2009-04-17 14:00:00,31.82,31.85,31.81,31.82,51863.672631938905,18.8794,18.8972,18.8734,18.8794,51863.6726
2009-04-17 14:10:00,31.83,31.84,31.79,31.82,50495.83950758007,18.8853,18.8912,18.8616,18.8794,50495.8395
2009-04-17 14:20:00,31.82,31.89,31.8,31.88,82297.95964892283,18.8794,18.9209,18.8675,18.915,82297.9596
2009-04-17 14:30:00,31.89,31.93,31.88,31.93,58360.879972643335,18.9209,18.9446,18.915,18.9446,58360.88
2009-04-17 14:40:00,31.93,31.93,31.82,31.82,77396.55761997036,18.9446,18.9446,18.8794,18.8794,77396.5576
2009-04-17 14:50:00,31.82,31.83,31.74,31.74,60640.60184657472,18.8794,18.8853,18.8319,18.8319,60640.6018
2009-04-17 15:00:00,31.74,31.78,31.71,31.78,56651.088567194805,18.8319,18.8556,18.8141,18.8556,56651.0886
2009-04-17 15:10:00,31.77,31.85,31.77,31.77,107716.85854325772,18.8497,18.8972,18.8497,18.8497,107716.8585
2009-04-17 15:20:00,31.77,31.85,31.74,31.82,86629.43120939245,18.8497,18.8972,18.8319,18.8794,86629.4312
2009-04-17 15:30:00,31.82,31.84,31.73,31.77,110452.52479197536,18.8794,18.8912,18.826,18.8497,110452.5248
2009-04-17 15:40:00,31.76,31.82,31.71,31.76,168357.46038983244,18.8438,18.8794,18.8141,18.8438,168357.4604
2009-04-17 15:50:00,31.76,31.79,31.59,31.68,504616.43679471104,18.8438,18.8616,18.7429,18.7963,504616.4368
2009-04-20 09:30:00,31.76,31.86,31.51,31.64,147953.94961814658,18.8438,18.9031,18.6954,18.7726,147953.9496
2009-04-20 09:40:00,31.64,31.68,31.26,31.3,165051.86367263194,18.7726,18.7963,18.5471,18.5708,165051.8637
2009-04-20 09:50:00,31.3,31.35,31.21,31.22,143166.5336828907,18.5708,18.6005,18.5174,18.5234,143166.5337
2009-04-20 10:00:00,31.22,31.23,31.13,31.14,121509.17588054258,18.5234,18.5293,18.47,18.4759,121509.1759
2009-04-20 10:10:00,31.14,31.24,31.07,31.09,110908.46916676166,18.4759,18.5352,18.4344,18.4463,110908.4692
2009-04-20 10:20:00,31.09,31.26,31.07,31.21,82867.89011740568,18.4463,18.5471,18.4344,18.5174,82867.8901
2009-04-20 10:30:00,31.21,31.22,31.14,31.21,65200.04559443748,18.5174,18.5234,18.4759,18.5174,65200.0456
2009-04-20 10:40:00,31.22,31.24,31.13,31.17,67365.7813746723,18.5234,18.5352,18.47,18.4937,67365.7814
2009-04-20 10:50:00,31.17,31.19,31.13,31.17,33283.93935939815,18.4937,18.5056,18.47,18.4937,33283.9394
2009-04-20 11:00:00,31.17,31.19,31.1,31.16,52091.64481933204,18.4937,18.5056,18.4522,18.4878,52091.6448
2009-04-20 11:10:00,31.17,31.23,31.15,31.21,41034.99373076485,18.4937,18.5293,18.4818,18.5174,41034.9937
2009-04-20 11:20:00,31.21,31.32,31.21,31.28,93810.5551122763,18.5174,18.5827,18.5174,18.559,93810.5551
2009-04-20 11:30:00,31.28,31.3,31.11,31.12,122307.07853641856,18.559,18.5708,18.4581,18.464,122307.0785
2009-04-20 11:40:00,31.12,31.17,31.1,31.17,56081.15809871196,18.464,18.4937,18.4522,18.4937,56081.1581
2009-04-20 11:50:00,31.17,31.23,31.14,31.14,61438.50450245071,18.4937,18.5293,18.4759,18.4759,61438.5045
2009-04-20 12:00:00,31.15,31.21,31.13,31.21,59614.7270033056,18.4818,18.5174,18.47,18.5174,59614.727
2009-04-20 12:10:00,31.21,31.28,31.18,31.28,42288.84076142711,18.5174,18.559,18.4996,18.559,42288.8408
2009-04-20 12:20:00,31.28,31.32,31.27,31.27,44910.52091644819,18.559,18.5827,18.553,18.553,44910.5209
2009-04-20 12:30:00,31.26,31.28,31.22,31.22,69759.48934230024,18.5471,18.559,18.5234,18.5234,69759.4893
2009-04-20 12:40:00,31.22,31.28,31.22,31.28,39211.21623161974,18.5234,18.559,18.5234,18.559,39211.2162
2009-04-20 12:50:00,31.28,31.28,31.25,31.28,52433.60310042175,18.559,18.559,18.5412,18.559,52433.6031
2009-04-20 13:00:00,31.28,31.28,31.21,31.21,94038.52729966944,18.559,18.559,18.5174,18.5174,94038.5273
2009-04-20 13:10:00,31.21,31.21,31.18,31.21,24962.954519548617,18.5174,18.5174,18.4996,18.5174,24962.9545
2009-04-20 13:20:00,31.2,31.27,31.2,31.23,31802.120141342755,18.5115,18.553,18.5115,18.5293,31802.1201
2009-04-20 13:30:00,31.23,31.28,31.21,31.23,33625.89764048786,18.5293,18.559,18.5174,18.5293,33625.8976
2009-04-20 13:40:00,31.23,31.23,31.15,31.16,56651.088567194805,18.5293,18.5293,18.4818,18.4878,56651.0886
2009-04-20 13:50:00,31.16,31.21,31.15,31.2,26786.73201869372,18.4878,18.5174,18.4818,18.5115,26786.732
2009-04-20 14:00:00,31.19,31.19,31.14,31.14,76256.69668300467,18.5056,18.5056,18.4759,18.4759,76256.6967
2009-04-20 14:10:00,31.15,31.15,31.14,31.15,53459.47794369087,18.4818,18.4818,18.4759,18.4818,53459.4779
2009-04-20 14:20:00,31.15,31.21,31.14,31.17,53915.42231847715,18.4818,18.5174,18.4759,18.4937,53915.4223
2009-04-20 14:30:00,31.17,31.18,31.14,31.17,58702.83825373305,18.4937,18.4996,18.4759,18.4937,58702.8383
2009-04-20 14:40:00,31.17,31.25,31.16,31.24,65200.04559443748,18.4937,18.5412,18.4878,18.5352,65200.0456
2009-04-20 14:50:00,31.23,31.24,31.09,31.12,77852.50199475665,18.5293,18.5352,18.4463,18.464,77852.502
2009-04-20 15:00:00,31.11,31.15,31.09,31.14,61894.44887723698,18.4581,18.4818,18.4463,18.4759,61894.4489
2009-04-20 15:10:00,31.15,31.17,31.09,31.1,50039.8951327938,18.4818,18.4937,18.4463,18.4522,50039.8951
2009-04-20 15:20:00,31.1,31.12,31.05,31.12,87769.29214635814,18.4522,18.464,18.4225,18.464,87769.2921
2009-04-20 15:30:00,31.11,31.21,31.11,31.15,142824.57540180098,18.4581,18.5174,18.4581,18.4818,142824.5754
2009-04-20 15:40:00,31.16,31.26,31.14,31.21,173030.89023139176,18.4878,18.5471,18.4759,18.5174,173030.8902
2009-04-20 15:50:00,31.21,31.25,31.09,31.1,611877.3509631825,18.5174,18.5412,18.4463,18.4522,611877.351
2009-04-21 09:30:00,31.27,31.77,31.07,31.76,191496.637410236,18.553,18.8497,18.4344,18.8438,191496.6374
2009-04-21 09:40:00,31.76,31.92,31.51,31.56,168585.43257722558,18.8438,18.9387,18.6954,18.7251,168585.4326
2009-04-21 09:50:00,31.56,31.64,31.53,31.58,134959.5349367377,18.7251,18.7726,18.7073,18.737,134959.5349
2009-04-21 10:00:00,31.57,31.62,31.5,31.6,74888.86355864584,18.731,18.7607,18.6895,18.7488,74888.8636
2009-04-21 10:10:00,31.61,31.64,31.5,31.55,85033.6258976405,18.7548,18.7726,18.6895,18.7192,85033.6259
2009-04-21 10:20:00,31.55,31.58,31.51,31.52,85489.57027242676,18.7192,18.737,18.6954,18.7014,85489.5703
2009-04-21 10:30:00,31.51,31.55,31.5,31.51,98142.02667274592,18.6954,18.7192,18.6895,18.6954,98142.0267
2009-04-21 10:40:00,31.51,31.51,31.45,31.46,98369.99886013908,18.6954,18.6954,18.6598,18.6658,98369.9989
2009-04-21 10:50:00,31.45,31.47,31.41,31.43,171435.0849196398,18.6598,18.6717,18.6361,18.648,171435.0849
2009-04-21 11:00:00,31.43,31.46,31.42,31.43,86401.45902199931,18.648,18.6658,18.642,18.648,86401.459
2009-04-21 11:10:00,31.43,31.45,31.42,31.44,139518.97868460047,18.648,18.6598,18.642,18.6539,139518.9787
2009-04-21 11:20:00,31.45,31.5,31.43,31.43,283711.38721076027,18.6598,18.6895,18.648,18.648,283711.3872
2009-04-21 11:30:00,31.43,31.55,31.43,31.5,100763.70682776702,18.648,18.7192,18.648,18.6895,100763.7068
2009-04-21 11:40:00,31.51,31.69,31.5,31.68,74432.91918385957,18.6954,18.8022,18.6895,18.7963,74432.9192
2009-04-21 11:50:00,31.68,31.69,31.58,31.64,69531.51715490711,18.7963,18.8022,18.737,18.7726,69531.5172
2009-04-21 12:00:00,31.64,31.73,31.64,31.68,74432.91918385957,18.7726,18.826,18.7726,18.7963,74432.9192
2009-04-21 12:10:00,31.67,31.72,31.65,31.72,57107.03294198108,18.7904,18.82,18.7785,18.82,57107.0329
2009-04-21 12:20:00,31.73,31.74,31.67,31.68,84007.75105437137,18.826,18.8319,18.7904,18.7963,84007.7511
2009-04-21 12:30:00,31.69,31.74,31.66,31.69,68847.60059272769,18.8022,18.8319,18.7844,18.8022,68847.6006
2009-04-21 12:40:00,31.69,31.74,31.67,31.7,71355.29465405221,18.8022,18.8319,18.7904,18.8082,71355.2947
2009-04-21 12:50:00,31.71,31.72,31.64,31.65,63832.21247007865,18.8141,18.82,18.7726,18.7785,63832.2125
2009-04-21 13:00:00,31.64,31.65,31.64,31.64,43314.71560469623,18.7726,18.7785,18.7726,18.7726,43314.7156
2009-04-21 13:10:00,31.64,31.67,31.57,31.57,74432.91918385957,18.7726,18.7904,18.731,18.731,74432.9192
2009-04-21 13:20:00,31.57,31.65,31.57,31.64,57562.97731676736,18.731,18.7785,18.731,18.7726,57562.9773
2009-04-21 13:30:00,31.64,31.64,31.58,31.6,45024.50701014476,18.7726,18.7726,18.737,18.7488,45024.507
2009-04-21 13:40:00,31.61,31.65,31.56,31.58,65314.03168813405,18.7548,18.7785,18.7251,18.737,65314.0317
2009-04-21 13:50:00,31.58,31.61,31.5,31.58,72609.14168471447,18.737,18.7548,18.6895,18.737,72609.1417
2009-04-21 14:00:00,31.58,31.61,31.51,31.61,111478.3996352445,18.737,18.7548,18.6954,18.7548,111478.3996
2009-04-21 14:10:00,31.61,31.61,31.51,31.57,76028.72449561153,18.7548,18.7548,18.6954,18.731,76028.7245
2009-04-21 14:20:00,31.56,31.62,31.56,31.62,72837.1138721076,18.7251,18.7607,18.7251,18.7607,72837.1139
2009-04-21 14:30:00,31.63,31.66,31.57,31.6,129602.18853299896,18.7666,18.7844,18.731,18.7488,129602.1885
2009-04-21 14:40:00,31.61,31.64,31.57,31.6,134959.5349367377,18.7548,18.7726,18.731,18.7488,134959.5349
2009-04-21 14:50:00,31.6,31.65,31.55,31.57,98825.94323492536,18.7488,18.7785,18.7192,18.731,98825.9432
2009-04-21 15:00:00,31.57,31.61,31.57,31.61,128234.35540864014,18.731,18.7548,18.731,18.7548,128234.3554
2009-04-21 15:10:00,31.61,31.65,31.6,31.64,135643.45149891713,18.7548,18.7785,18.7488,18.7726,135643.4515
2009-04-21 15:20:00,31.64,31.65,31.57,31.57,146814.0886811809,18.7726,18.7785,18.731,18.731,146814.0887
2009-04-21 15:30:00,31.57,31.58,31.53,31.57,127550.43884646072,18.731,18.737,18.7073,18.731,127550.4388
2009-04-21 15:40:00,31.57,31.6,31.5,31.57,184087.54131995887,18.731,18.7488,18.6895,18.731,184087.5413
2009-04-21 15:50:00,31.57,31.71,31.57,31.6,426991.9069873475,18.731,18.8141,18.731,18.7488,426991.907
2009-04-22 09:30:00,31.73,31.85,31.2,31.21,109540.63604240282,18.826,18.8972,18.5115,18.5174,109540.636
2009-04-22 09:40:00,31.2,31.2,31.07,31.09,128348.34150233673,18.5115,18.5115,18.4344,18.4463,128348.3415
2009-04-22 09:50:00,31.08,31.25,31.07,31.24,103157.41479539496,18.4403,18.5412,18.4344,18.5352,103157.4148
2009-04-22 10:00:00,31.23,31.5,31.23,31.49,149549.75492989857,18.5293,18.6895,18.5293,18.6836,149549.7549
2009-04-22 10:10:00,31.49,31.65,31.42,31.59,110224.55260458223,18.6836,18.7785,18.642,18.7429,110224.5526
2009-04-22 10:20:00,31.6,31.67,31.58,31.65,106804.96979368516,18.7488,18.7904,18.737,18.7785,106804.9698
2009-04-22 10:30:00,31.64,31.71,31.57,31.64,84007.75105437137,18.7726,18.8141,18.731,18.7726,84007.7511
2009-04-22 10:40:00,31.64,31.67,31.57,31.64,81956.00136783313,18.7726,18.7904,18.731,18.7726,81956.0014
2009-04-22 10:50:00,31.64,31.64,31.57,31.57,70101.44762338995,18.7726,18.7726,18.731,18.731,70101.4476
2009-04-22 11:00:00,31.58,31.64,31.57,31.63,83779.77886697823,18.737,18.7726,18.731,18.7666,83779.7789
2009-04-22 11:10:00,31.62,31.71,31.6,31.71,136783.31243588284,18.7607,18.8141,18.7488,18.8141,136783.3124
2009-04-22 11:20:00,31.71,31.72,31.59,31.68,94266.49948706258,18.8141,18.82,18.7429,18.7963,94266.4995
2009-04-22 11:30:00,31.69,31.76,31.68,31.71,76484.66887039781,18.8022,18.8438,18.7963,18.8141,76484.6689
2009-04-22 11:40:00,31.71,31.72,31.64,31.68,70785.36418556936,18.8141,18.82,18.7726,18.7963,70785.3642
2009-04-22 11:50:00,31.68,31.74,31.65,31.67,60526.61575287815,18.7963,18.8319,18.7785,18.7904,60526.6158
2009-04-22 12:00:00,31.67,31.7,31.61,31.63,88909.15308332384,18.7904,18.8082,18.7548,18.7666,88909.1531
2009-04-22 12:10:00,31.61,31.63,31.53,31.55,40351.07716858544,18.7548,18.7666,18.7073,18.7192,40351.0772
2009-04-22 12:20:00,31.54,31.59,31.52,31.57,32030.092328735893,18.7132,18.7429,18.7014,18.731,32030.0923
2009-04-22 12:30:00,31.56,31.6,31.54,31.6,37729.39701356435,18.7251,18.7488,18.7132,18.7488,37729.397
2009-04-22 12:40:00,31.6,31.6,31.44,31.46,47190.242790379576,18.7488,18.7488,18.6539,18.6658,47190.2428
2009-04-22 12:50:00,31.46,31.51,31.41,31.5,47646.18716516585,18.6658,18.6954,18.6361,18.6895,47646.1872
2009-04-22 13:00:00,31.47,31.5,31.4,31.44,57904.93559785706,18.6717,18.6895,18.6302,18.6539,57904.9356
2009-04-22 13:10:00,31.45,31.45,31.35,31.4,50267.86732018694,18.6598,18.6598,18.6005,18.6302,50267.8673
2009-04-22 13:20:00,31.4,31.42,31.39,31.42,227972.18739313804,18.6302,18.642,18.6242,18.642,227972.1874
2009-04-22 13:30:00,31.42,31.46,31.41,31.45,80474.18214977773,18.642,18.6658,18.6361,18.6598,80474.1821
2009-04-22 13:40:00,31.44,31.45,31.34,31.4,63376.26809529238,18.6539,18.6598,18.5946,18.6302,63376.2681
2009-04-22 13:50:00,31.41,31.42,31.35,31.36,45480.45138493104,18.6361,18.642,18.6005,18.6064,45480.4514
2009-04-22 14:00:00,31.35,31.44,31.35,31.42,40351.07716858544,18.6005,18.6539,18.6005,18.642,40351.0772
2009-04-22 14:10:00,31.42,31.56,31.42,31.53,44568.56263535849,18.642,18.7251,18.642,18.7073,44568.5626
2009-04-22 14:20:00,31.53,31.53,31.44,31.45,109996.5804171891,18.7073,18.7073,18.6539,18.6598,109996.5804
2009-04-22 14:30:00,31.46,31.54,31.45,31.53,124472.81431665336,18.6658,18.7132,18.6598,18.7073,124472.8143
2009-04-22 14:40:00,31.52,31.54,31.49,31.5,102359.51213951898,18.7014,18.7132,18.6836,18.6895,102359.5121
2009-04-22 14:50:00,31.51,31.55,31.45,31.49,54827.3110680497,18.6954,18.7192,18.6598,18.6836,54827.3111
2009-04-22 15:00:00,31.48,31.51,31.43,31.51,57562.97731676736,18.6776,18.6954,18.648,18.6954,57562.9773
2009-04-22 15:10:00,31.5,31.67,31.47,31.49,152171.43508491965,18.6895,18.7904,18.6717,18.6836,152171.4351
2009-04-22 15:20:00,31.5,31.55,31.45,31.5,108058.81682434744,18.6895,18.7192,18.6598,18.6895,108058.8168
2009-04-22 15:30:00,31.5,31.53,31.33,31.37,148409.89399293286,18.6895,18.7073,18.5886,18.6124,148409.894
2009-04-22 15:40:00,31.37,31.4,31.19,31.25,121509.17588054258,18.6124,18.6302,18.5056,18.5412,121509.1759
2009-04-22 15:50:00,31.26,31.31,31.1,31.14,283027.4706485809,18.5471,18.5768,18.4522,18.4759,283027.4706
2009-04-23 09:30:00,31.06,31.35,30.71,30.79,178388.2366351305,18.4285,18.6005,18.2208,18.2683,178388.2366
2009-04-23 09:40:00,30.79,30.9,30.67,30.67,85033.6258976405,18.2683,18.3335,18.1971,18.1971,85033.6259
2009-04-23 09:50:00,30.68,30.71,30.53,30.61,100763.70682776702,18.203,18.2208,18.114,18.1615,100763.7068
2009-04-23 10:00:00,30.6,30.6,30.47,30.55,100193.77635928417,18.1555,18.1555,18.0784,18.1259,100193.7764
2009-04-23 10:10:00,30.58,30.69,30.58,30.63,51635.70044454576,18.1437,18.2089,18.1437,18.1733,51635.7004
2009-04-23 10:20:00,30.63,30.84,30.56,30.84,44568.56263535849,18.1733,18.2979,18.1318,18.2979,44568.5626
2009-04-23 10:30:00,30.82,30.83,30.71,30.72,115695.88510201756,18.2861,18.292,18.2208,18.2267,115695.8851
2009-04-23 10:40:00,30.71,30.78,30.58,30.63,108742.73338652684,18.2208,18.2623,18.1437,18.1733,108742.7334
2009-04-23 10:50:00,30.63,30.64,30.49,30.49,61666.47668984384,18.1733,18.1793,18.0903,18.0903,61666.4767
2009-04-23 11:00:00,30.49,30.57,30.46,30.5,75686.76621452183,18.0903,18.1377,18.0725,18.0962,75686.7662
2009-04-23 11:10:00,30.5,30.52,30.42,30.46,106007.0671378092,18.0962,18.1081,18.0487,18.0725,106007.0671
2009-04-23 11:20:00,30.45,30.59,30.45,30.57,64516.12903225807,18.0665,18.1496,18.0665,18.1377,64516.129
2009-04-23 11:30:00,30.57,30.6,30.53,30.56,43200.729510999656,18.1377,18.1555,18.114,18.1318,43200.7295
2009-04-23 11:40:00,30.56,30.63,30.55,30.58,56537.10247349824,18.1318,18.1733,18.1259,18.1437,56537.1025
2009-04-23 11:50:00,30.59,30.64,30.47,30.51,66453.89262509973,18.1496,18.1793,18.0784,18.1021,66453.8926
2009-04-23 12:00:00,30.51,30.57,30.5,30.53,41148.97982446141,18.1021,18.1377,18.0962,18.114,41148.9798
2009-04-23 12:10:00,30.55,30.7,30.55,30.64,49469.96466431095,18.1259,18.2149,18.1259,18.1793,49469.9647
2009-04-23 12:20:00,30.64,30.65,30.5,30.51,44682.54872905506,18.1793,18.1852,18.0962,18.1021,44682.5487
2009-04-23 12:30:00,30.51,30.52,30.43,30.49,29522.398267411376,18.1021,18.1081,18.0547,18.0903,29522.3983
2009-04-23 12:40:00,30.5,30.59,30.49,30.55,38527.29966944033,18.0962,18.1496,18.0903,18.1259,38527.2997
2009-04-23 12:50:00,30.56,30.63,30.53,30.57,36475.549982902085,18.1318,18.1733,18.114,18.1377,36475.55
2009-04-23 13:00:00,30.57,30.68,30.57,30.67,73065.08605950074,18.1377,18.203,18.1377,18.1971,73065.0861
2009-04-23 13:10:00,30.67,30.68,30.56,30.65,39553.17451270945,18.1971,18.203,18.1318,18.1852,39553.1745
2009-04-23 13:20:00,30.65,30.71,30.62,30.63,91872.79151943464,18.1852,18.2208,18.1674,18.1733,91872.7915
2009-04-23 13:30:00,30.64,30.65,30.57,30.6,84349.70933546107,18.1793,18.1852,18.1377,18.1555,84349.7093
2009-04-23 13:40:00,30.6,30.6,30.48,30.49,92100.76370682775,18.1555,18.1555,18.0843,18.0903,92100.7637
2009-04-23 13:50:00,30.5,30.52,30.42,30.52,97572.09620426309,18.0962,18.1081,18.0487,18.1081,97572.0962
2009-04-23 14:00:00,30.52,30.52,30.4,30.4,106576.99760629205,18.1081,18.1081,18.0369,18.0369,106576.9976
2009-04-23 14:10:00,30.4,30.49,30.38,30.45,120369.31494357689,18.0369,18.0903,18.025,18.0665,120369.3149
2009-04-23 14:20:00,30.45,30.48,30.38,30.46,119229.4540066112,18.0665,18.0843,18.025,18.0725,119229.454
2009-04-23 14:30:00,30.47,30.57,30.47,30.57,61666.47668984384,18.0784,18.1377,18.0784,18.1377,61666.4767
2009-04-23 14:40:00,30.57,30.62,30.56,30.59,50153.88122649037,18.1377,18.1674,18.1318,18.1496,50153.8812
2009-04-23 14:50:00,30.6,30.62,30.49,30.5,111364.41354154794,18.1555,18.1674,18.0903,18.0962,111364.4135
2009-04-23 15:00:00,30.5,30.5,30.42,30.46,128576.31368972984,18.0962,18.0962,18.0487,18.0725,128576.3137
2009-04-23 15:10:00,30.45,30.48,30.4,30.42,74432.91918385957,18.0665,18.0843,18.0369,18.0487,74432.9192
2009-04-23 15:20:00,30.42,30.49,30.36,30.47,84919.63980394392,18.0487,18.0903,18.0131,18.0784,84919.6398
2009-04-23 15:30:00,30.46,30.52,30.41,30.48,136099.3958737034,18.0725,18.1081,18.0428,18.0843,136099.3959
2009-04-23 15:40:00,30.48,30.65,30.48,30.64,222500.8548957028,18.0843,18.1852,18.0843,18.1793,222500.8549
2009-04-23 15:50:00,30.64,30.78,30.59,30.7,364299.5554542346,18.1793,18.2623,18.1496,18.2149,364299.5555
2009-04-24 09:30:00,31.6,31.61,30.68,30.85,124016.86994186707,18.7488,18.7548,18.203,18.3039,124016.8699
2009-04-24 09:40:00,30.82,30.87,30.61,30.64,86971.38949048216,18.2861,18.3157,18.1615,18.1793,86971.3895
2009-04-24 09:50:00,30.65,30.83,30.6,30.76,144534.36680724952,18.1852,18.292,18.1555,18.2505,144534.3668
2009-04-24 10:00:00,30.76,30.92,30.69,30.81,143052.54758919412,18.2505,18.3454,18.2089,18.2801,143052.5476
2009-04-24 10:10:00,30.82,30.86,30.72,30.79,123560.92556708082,18.2861,18.3098,18.2267,18.2683,123560.9256
2009-04-24 10:20:00,30.79,30.81,30.71,30.76,81500.05699304685,18.2683,18.2801,18.2208,18.2505,81500.057
2009-04-24 10:30:00,30.77,30.87,30.76,30.85,75800.7523082184,18.2564,18.3157,18.2505,18.3039,75800.7523
2009-04-24 10:40:00,30.85,30.87,30.79,30.86,50837.79778866978,18.3039,18.3157,18.2683,18.3098,50837.7978
2009-04-24 10:50:00,30.86,30.91,30.8,30.89,99395.8737034082,18.3098,18.3395,18.2742,18.3276,99395.8737
2009-04-24 11:00:00,30.88,30.98,30.88,30.98,193776.3592841673,18.3217,18.381,18.3217,18.381,193776.3593
2009-04-24 11:10:00,30.98,31.07,30.97,31.01,123104.98119229454,18.381,18.4344,18.3751,18.3988,123104.9812
2009-04-24 11:20:00,31.0,31.07,30.99,31.06,77966.4880884532,18.3929,18.4344,18.3869,18.4285,77966.4881
2009-04-24 11:30:00,31.07,31.11,31.04,31.11,96660.20745469054,18.4344,18.4581,18.4166,18.4581,96660.2075
2009-04-24 11:40:00,31.11,31.14,31.05,31.09,121053.2315057563,18.4581,18.4759,18.4225,18.4463,121053.2315
2009-04-24 11:50:00,31.08,31.09,31.0,31.04,147498.0052433603,18.4403,18.4463,18.3929,18.4166,147498.0052
2009-04-24 12:00:00,31.03,31.08,30.99,31.08,142710.58930810442,18.4107,18.4403,18.3869,18.4403,142710.5893
2009-04-24 12:10:00,31.08,31.1,31.05,31.08,119001.48181921804,18.4403,18.4522,18.4225,18.4403,119001.4818
2009-04-24 12:20:00,31.08,31.09,31.07,31.07,36703.522170295226,18.4403,18.4463,18.4344,18.4344,36703.5222
2009-04-24 12:30:00,31.07,31.11,31.03,31.04,188077.05459933888,18.4344,18.4581,18.4107,18.4166,188077.0546
2009-04-24 12:40:00,31.04,31.09,30.99,31.04,178274.25054143395,18.4166,18.4463,18.3869,18.4166,178274.2505
2009-04-24 12:50:00,31.05,31.15,31.04,31.09,50267.86732018694,18.4225,18.4818,18.4166,18.4463,50267.8673
2009-04-24 13:00:00,31.08,31.1,31.04,31.07,51179.75606975949,18.4403,18.4522,18.4166,18.4344,51179.7561
2009-04-24 13:10:00,31.08,31.08,31.06,31.08,19035.677647327026,18.4403,18.4403,18.4285,18.4403,19035.6776
2009-04-24 13:20:00,31.08,31.14,31.04,31.06,129830.16072039212,18.4403,18.4759,18.4166,18.4285,129830.1607
2009-04-24 13:30:00,31.06,31.1,31.02,31.1,145218.28336942894,18.4285,18.4522,18.4047,18.4522,145218.2834
2009-04-24 13:40:00,31.1,31.11,31.0,31.04,108742.73338652684,18.4522,18.4581,18.3929,18.4166,108742.7334
2009-04-24 13:50:00,31.04,31.07,31.01,31.04,52205.63091302861,18.4166,18.4344,18.3988,18.4166,52205.6309
2009-04-24 14:00:00,31.04,31.14,30.99,31.02,394619.85637752194,18.4166,18.4759,18.3869,18.4047,394619.8564
2009-04-24 14:10:00,31.03,31.04,30.87,31.01,86401.45902199931,18.4107,18.4166,18.3157,18.3988,86401.459
2009-04-24 14:20:00,31.0,31.08,30.99,31.06,97116.1518294768,18.3929,18.4403,18.3869,18.4285,97116.1518
2009-04-24 14:30:00,31.06,31.07,31.01,31.06,163000.1139860937,18.4285,18.4344,18.3988,18.4285,163000.114
2009-04-24 14:40:00,31.06,31.17,31.04,31.13,211672.17599452863,18.4285,18.4937,18.4166,18.47,211672.176
2009-04-24 14:50:00,31.13,31.15,31.06,31.11,190812.7208480565,18.47,18.4818,18.4285,18.4581,190812.7208
2009-04-24 15:00:00,31.11,31.18,31.06,31.11,283255.44283597404,18.4581,18.4996,18.4285,18.4581,283255.4428
2009-04-24 15:10:00,31.12,31.12,31.02,31.07,339564.57312207913,18.464,18.464,18.4047,18.4344,339564.5731
2009-04-24 15:20:00,31.07,31.11,31.01,31.09,169839.27960788785,18.4344,18.4581,18.3988,18.4463,169839.2796
2009-04-24 15:30:00,31.09,31.11,31.03,31.06,213951.89786846004,18.4463,18.4581,18.4107,18.4285,213951.8979
2009-04-24 15:40:00,31.06,31.1,31.03,31.05,213723.9256810669,18.4285,18.4522,18.4107,18.4225,213723.9257
2009-04-24 15:50:00,31.06,31.06,30.85,31.01,430867.4341730309,18.4285,18.4285,18.3039,18.3988,430867.4342
2009-04-27 09:30:00,30.71,30.73,30.27,30.55,280747.7487746495,18.2208,18.2327,17.9597,18.1259,280747.7488
2009-04-27 09:40:00,30.56,30.62,30.38,30.61,112618.2605722102,18.1318,18.1674,18.025,18.1615,112618.2606
2009-04-27 09:50:00,30.61,30.77,30.61,30.64,75914.73840191496,18.1615,18.2564,18.1615,18.1793,75914.7384
2009-04-27 10:00:00,30.64,30.65,30.56,30.57,122990.99509859797,18.1793,18.1852,18.1318,18.1377,122990.9951
2009-04-27 10:10:00,30.57,30.66,30.49,30.61,110908.46916676166,18.1377,18.1911,18.0903,18.1615,110908.4692
2009-04-27 10:20:00,30.62,30.68,30.58,30.62,72609.14168471447,18.1674,18.203,18.1437,18.1674,72609.1417
2009-04-27 10:30:00,30.61,30.61,30.48,30.57,143850.4502450701,18.1615,18.1615,18.0843,18.1377,143850.4502
2009-04-27 10:40:00,30.57,30.71,30.57,30.71,76028.72449561153,18.1377,18.2208,18.1377,18.2208,76028.7245
2009-04-27 10:50:00,30.71,30.78,30.71,30.78,74090.96090276986,18.2208,18.2623,18.2208,18.2623,74090.9609
2009-04-27 11:00:00,30.77,30.8,30.77,30.8,66225.9204377066,18.2564,18.2742,18.2564,18.2742,66225.9204
2009-04-27 11:10:00,30.8,30.8,30.69,30.7,67821.72574945856,18.2742,18.2742,18.2089,18.2149,67821.7257
2009-04-27 11:20:00,30.7,30.71,30.59,30.64,153197.30992818877,18.2149,18.2208,18.1496,18.1793,153197.3099
2009-04-27 11:30:00,30.64,30.65,30.55,30.62,101105.66510885672,18.1793,18.1852,18.1259,18.1674,101105.6651
2009-04-27 11:40:00,30.62,30.63,30.54,30.6,84919.63980394392,18.1674,18.1733,18.1199,18.1555,84919.6398
2009-04-27 11:50:00,30.6,30.64,30.58,30.61,49811.92294540066,18.1555,18.1793,18.1437,18.1615,49811.9229
2009-04-27 12:00:00,30.61,30.65,30.57,30.59,85033.6258976405,18.1615,18.1852,18.1377,18.1496,85033.6259
2009-04-27 12:10:00,30.58,30.59,30.46,30.46,136669.32634218625,18.1437,18.1496,18.0725,18.0725,136669.3263
2009-04-27 12:20:00,30.46,30.48,30.41,30.47,147725.97743075344,18.0725,18.0843,18.0428,18.0784,147725.9774
2009-04-27 12:30:00,30.47,30.51,30.46,30.49,84463.69542915764,18.0784,18.1021,18.0725,18.0903,84463.6954
2009-04-27 12:40:00,30.49,30.49,30.47,30.49,54827.3110680497,18.0903,18.0903,18.0784,18.0903,54827.3111
2009-04-27 12:50:00,30.49,30.58,30.47,30.55,62350.393252023256,18.0903,18.1437,18.0784,18.1259,62350.3933
2009-04-27 13:00:00,30.55,30.57,30.49,30.55,38755.27185683347,18.1259,18.1377,18.0903,18.1259,38755.2719
2009-04-27 13:10:00,30.56,30.61,30.54,30.56,50495.83950758007,18.1318,18.1615,18.1199,18.1318,50495.8395
2009-04-27 13:20:00,30.56,30.56,30.47,30.48,55055.28325544284,18.1318,18.1318,18.0784,18.0843,55055.2833
2009-04-27 13:30:00,30.48,30.49,30.45,30.47,36133.59170181238,18.0843,18.0903,18.0665,18.0784,36133.5917
2009-04-27 13:40:00,30.47,30.5,30.35,30.35,121167.21759945288,18.0784,18.0962,18.0072,18.0072,121167.2176
2009-04-27 13:50:00,30.35,30.38,30.27,30.29,97572.09620426309,18.0072,18.025,17.9597,17.9716,97572.0962
2009-04-27 14:00:00,30.29,30.34,30.27,30.27,69987.46152969338,17.9716,18.0013,17.9597,17.9597,69987.4615
2009-04-27 14:10:00,30.27,30.37,30.27,30.35,97914.05448535278,17.9597,18.0191,17.9597,18.0072,97914.0545
2009-04-27 14:20:00,30.35,30.4,30.35,30.4,62350.393252023256,18.0072,18.0369,18.0072,18.0369,62350.3933
2009-04-27 14:30:00,30.4,30.49,30.4,30.46,56195.14419240853,18.0369,18.0903,18.0369,18.0725,56195.1442
2009-04-27 14:40:00,30.45,30.46,30.34,30.35,187849.0824119457,18.0665,18.0725,18.0013,18.0072,187849.0824
2009-04-27 14:50:00,30.35,30.43,30.34,30.43,85261.59808503362,18.0072,18.0547,18.0013,18.0547,85261.5981
2009-04-27 15:00:00,30.42,30.43,30.27,30.28,134617.576655648,18.0487,18.0547,17.9597,17.9657,134617.5767
2009-04-27 15:10:00,30.28,30.31,30.27,30.31,147384.01914966374,17.9657,17.9835,17.9597,17.9835,147384.0191
2009-04-27 15:20:00,30.31,30.31,30.21,30.22,189672.85991109084,17.9835,17.9835,17.9241,17.9301,189672.8599
2009-04-27 15:30:00,30.21,30.27,30.2,30.21,237661.0053573464,17.9241,17.9597,17.9182,17.9241,237661.0054
2009-04-27 15:40:00,30.21,30.32,30.2,30.26,279835.8600250769,17.9241,17.9894,17.9182,17.9538,279835.86
2009-04-27 15:50:00,30.26,30.26,30.14,30.24,517496.8653824233,17.9538,17.9538,17.8826,17.9419,517496.8654
2009-04-28 09:30:00,30.1,30.53,29.93,30.06,90504.9583950758,17.8589,18.114,17.758,17.8351,90504.9584
2009-04-28 09:40:00,30.06,30.06,29.9,29.94,45138.49310384133,17.8351,17.8351,17.7402,17.7639,45138.4931
2009-04-28 09:50:00,29.96,30.14,29.96,30.1,46278.35404080703,17.7758,17.8826,17.7758,17.8589,46278.354
2009-04-28 10:00:00,30.1,30.24,30.09,30.16,131311.9799384475,17.8589,17.9419,17.8529,17.8945,131311.9799
2009-04-28 10:10:00,30.16,30.17,30.05,30.13,113644.13541547932,17.8945,17.9004,17.8292,17.8767,113644.1354
2009-04-28 10:20:00,30.14,30.14,30.08,30.08,50609.82560127664,17.8826,17.8826,17.847,17.847,50609.8256
2009-04-28 10:30:00,30.08,30.23,30.05,30.22,69873.4754359968,17.847,17.936,17.8292,17.9301,69873.4754
2009-04-28 10:40:00,30.22,30.31,30.21,30.21,58816.82434742962,17.9301,17.9835,17.9241,17.9241,58816.8243
2009-04-28 10:50:00,30.21,30.21,30.07,30.16,131311.9799384475,17.9241,17.9241,17.8411,17.8945,131311.9799
2009-04-28 11:00:00,30.17,30.27,30.13,30.26,85945.51464721304,17.9004,17.9597,17.8767,17.9538,85945.5146
2009-04-28 11:10:00,30.26,30.31,30.22,30.26,80246.20996238459,17.9538,17.9835,17.9301,17.9538,80246.21
2009-04-28 11:20:00,30.26,30.32,30.24,30.25,98939.9293286219,17.9538,17.9894,17.9419,17.9479,98939.9293
2009-04-28 11:30:00,30.26,30.4,30.26,30.4,94494.47167445572,17.9538,18.0369,17.9538,18.0369,94494.4717
2009-04-28 11:40:00,30.4,30.47,30.4,30.44,114556.02416505186,18.0369,18.0784,18.0369,18.0606,114556.0242
2009-04-28 11:50:00,30.44,30.53,30.44,30.53,44454.57654166192,18.0606,18.114,18.0606,18.114,44454.5765
2009-04-28 12:00:00,30.53,30.62,30.52,30.57,65428.01778183062,18.114,18.1674,18.1081,18.1377,65428.0178
2009-04-28 12:10:00,30.57,30.66,30.57,30.65,95520.34651772484,18.1377,18.1911,18.1377,18.1852,95520.3465
2009-04-28 12:20:00,30.65,30.73,30.63,30.67,116721.75994528669,18.1852,18.2327,18.1733,18.1971,116721.7599
2009-04-28 12:30:00,30.67,30.68,30.62,30.63,46278.35404080703,18.1971,18.203,18.1674,18.1733,46278.354
2009-04-28 12:40:00,30.62,30.67,30.6,30.64,68391.65621794142,18.1674,18.1971,18.1555,18.1793,68391.6562
2009-04-28 12:50:00,30.65,30.69,30.54,30.56,126638.55009688818,18.1852,18.2089,18.1199,18.1318,126638.5501
2009-04-28 13:00:00,30.57,30.67,30.53,30.54,91758.80542573806,18.1377,18.1971,18.114,18.1199,91758.8054
2009-04-28 13:10:00,30.54,30.54,30.42,30.48,118545.5374444318,18.1199,18.1199,18.0487,18.0843,118545.5374
2009-04-28 13:20:00,30.48,30.49,30.38,30.39,109312.66385500968,18.0843,18.0903,18.025,18.0309,109312.6639
2009-04-28 13:30:00,30.38,30.51,30.38,30.43,100535.73464037388,18.025,18.1021,18.025,18.0547,100535.7346
2009-04-28 13:40:00,30.44,30.49,30.37,30.42,48102.131539952126,18.0606,18.0903,18.0191,18.0487,48102.1315
2009-04-28 13:50:00,30.42,30.42,30.35,30.35,60640.60184657472,18.0487,18.0487,18.0072,18.0072,60640.6018
2009-04-28 14:00:00,30.36,30.46,30.35,30.46,118431.55135073522,18.0131,18.0725,18.0072,18.0725,118431.5514
2009-04-28 14:10:00,30.45,30.48,30.35,30.35,55853.18591131882,18.0665,18.0843,18.0072,18.0072,55853.1859
2009-04-28 14:20:00,30.37,30.49,30.36,30.49,111478.3996352445,18.0191,18.0903,18.0131,18.0903,111478.3996
2009-04-28 14:30:00,30.49,30.65,30.49,30.64,184999.43006953152,18.0903,18.1852,18.0903,18.1793,184999.4301
2009-04-28 14:40:00,30.63,30.64,30.58,30.59,51179.75606975949,18.1733,18.1793,18.1437,18.1496,51179.7561
2009-04-28 14:50:00,30.59,30.65,30.58,30.61,44226.60435426878,18.1496,18.1852,18.1437,18.1615,44226.6044
2009-04-28 15:00:00,30.61,30.66,30.57,30.64,82411.9457426194,18.1615,18.1911,18.1377,18.1793,82411.9457
2009-04-28 15:10:00,30.63,30.71,30.57,30.62,134275.6183745583,18.1733,18.2208,18.1377,18.1674,134275.6184
2009-04-28 15:20:00,30.62,30.67,30.6,30.62,103499.37307648468,18.1674,18.1971,18.1555,18.1674,103499.3731
2009-04-28 15:30:00,30.61,30.61,30.54,30.55,114670.01025874844,18.1615,18.1615,18.1199,18.1259,114670.0103
2009-04-28 15:40:00,30.56,30.57,30.44,30.54,177590.33397925453,18.1318,18.1377,18.0606,18.1199,177590.334
2009-04-28 15:50:00,30.55,30.55,30.28,30.41,277214.1798700559,18.1259,18.1259,17.9657,18.0428,277214.1799
2009-04-29 09:30:00,30.53,30.71,30.48,30.68,56651.088567194805,18.114,18.2208,18.0843,18.203,56651.0886
2009-04-29 09:40:00,30.65,30.75,30.57,30.71,82981.87621110225,18.1852,18.2445,18.1377,18.2208,82981.8762
2009-04-29 09:50:00,30.71,30.81,30.67,30.67,107602.87244956115,18.2208,18.2801,18.1971,18.1971,107602.8724
2009-04-29 10:00:00,30.7,30.72,30.6,30.68,81956.00136783313,18.2149,18.2267,18.1555,18.203,81956.0014
2009-04-29 10:10:00,30.67,30.75,30.67,30.75,52205.63091302861,18.1971,18.2445,18.1971,18.2445,52205.6309
2009-04-29 10:20:00,30.74,30.79,30.71,30.78,52889.547475208026,18.2386,18.2683,18.2208,18.2623,52889.5475
2009-04-29 10:30:00,30.78,30.82,30.72,30.78,64630.11512595463,18.2623,18.2861,18.2267,18.2623,64630.1151
2009-04-29 10:40:00,30.78,30.92,30.78,30.9,118089.5930696455,18.2623,18.3454,18.2623,18.3335,118089.5931
2009-04-29 10:50:00,30.9,30.94,30.88,30.94,60868.57403396786,18.3335,18.3573,18.3217,18.3573,60868.574
2009-04-29 11:00:00,30.94,30.97,30.93,30.93,42630.79904251681,18.3573,18.3751,18.3513,18.3513,42630.799
2009-04-29 11:10:00,30.93,31.02,30.93,31.0,68163.68403054828,18.3513,18.4047,18.3513,18.3929,68163.684
2009-04-29 11:20:00,31.0,31.09,31.0,31.07,72153.19730992819,18.3929,18.4463,18.3929,18.4344,72153.1973
2009-04-29 11:30:00,31.08,31.1,31.03,31.07,64060.184657471786,18.4403,18.4522,18.4107,18.4344,64060.1847
2009-04-29 11:40:00,31.07,31.12,31.02,31.03,90846.9166761655,18.4344,18.464,18.4047,18.4107,90846.9167
2009-04-29 11:50:00,31.03,31.08,31.02,31.02,63034.309814202665,18.4107,18.4403,18.4047,18.4047,63034.3098
2009-04-29 12:00:00,31.01,31.09,31.01,31.06,45594.43747862761,18.3988,18.4463,18.3988,18.4285,45594.4375
2009-04-29 12:10:00,31.06,31.11,31.04,31.07,96432.2352672974,18.4285,18.4581,18.4166,18.4344,96432.2353
2009-04-29 12:20:00,31.07,31.08,31.01,31.07,39439.18841901288,18.4344,18.4403,18.3988,18.4344,39439.1884
2009-04-29 12:30:00,31.07,31.09,31.04,31.07,40123.10498119229,18.4344,18.4463,18.4166,18.4344,40123.105
2009-04-29 12:40:00,31.07,31.1,31.06,31.1,52547.58919411832,18.4344,18.4522,18.4285,18.4522,52547.5892
2009-04-29 12:50:00,31.1,31.14,31.07,31.13,96090.27698620768,18.4522,18.4759,18.4344,18.47,96090.277
2009-04-29 13:00:00,31.13,31.2,31.09,31.13,109084.69166761656,18.47,18.5115,18.4463,18.47,109084.6917
2009-04-29 13:10:00,31.13,31.17,31.13,31.16,36133.59170181238,18.47,18.4937,18.47,18.4878,36133.5917
2009-04-29 13:20:00,31.16,31.27,31.15,31.23,68049.6979368517,18.4878,18.553,18.4818,18.5293,68049.6979
2009-04-29 13:30:00,31.23,31.23,31.18,31.18,36361.56388920552,18.5293,18.5293,18.4996,18.4996,36361.5639
2009-04-29 13:40:00,31.18,31.21,31.14,31.14,44910.52091644819,18.4996,18.5174,18.4759,18.4759,44910.5209
2009-04-29 13:50:00,31.14,31.17,31.13,31.13,29522.398267411376,18.4759,18.4937,18.47,18.47,29522.3983
2009-04-29 14:00:00,31.14,31.22,31.12,31.21,37501.424826171205,18.4759,18.5234,18.464,18.5174,37501.4248
2009-04-29 14:10:00,31.21,31.23,31.02,31.14,116265.8155705004,18.5174,18.5293,18.4047,18.4759,116265.8156
2009-04-29 14:20:00,31.14,31.23,31.07,31.2,94722.44386184883,18.4759,18.5293,18.4344,18.5115,94722.4439
2009-04-29 14:30:00,31.21,31.35,31.16,31.28,100193.77635928417,18.5174,18.6005,18.4878,18.559,100193.7764
2009-04-29 14:40:00,31.28,31.31,31.15,31.17,110110.56651088568,18.559,18.5768,18.4818,18.4937,110110.5665
2009-04-29 14:50:00,31.17,31.21,31.13,31.21,125384.70306622592,18.4937,18.5174,18.47,18.5174,125384.7031
2009-04-29 15:00:00,31.21,31.22,31.11,31.14,87313.34777157188,18.5174,18.5234,18.4581,18.4759,87313.3478
2009-04-29 15:10:00,31.15,31.2,31.04,31.07,94608.4577681523,18.4818,18.5115,18.4166,18.4344,94608.4578
2009-04-29 15:20:00,31.07,31.14,31.0,31.05,78878.37683802577,18.4344,18.4759,18.3929,18.4225,78878.3768
2009-04-29 15:30:00,31.05,31.08,30.97,31.05,154109.1986777613,18.4225,18.4403,18.3751,18.4225,154109.1987
2009-04-29 15:40:00,31.05,31.07,30.85,30.92,177704.32007295112,18.4225,18.4344,18.3039,18.3454,177704.3201
2009-04-29 15:50:00,30.93,31.07,30.9,31.0,406702.3823093583,18.3513,18.4344,18.3335,18.3929,406702.3823
2009-04-30 09:30:00,30.97,31.18,30.52,30.98,131653.93821953723,18.3751,18.4996,18.1081,18.381,131653.9382
2009-04-30 09:40:00,30.98,31.02,30.77,30.9,164481.9332041491,18.381,18.4047,18.2564,18.3335,164481.9332
2009-04-30 09:50:00,30.9,31.02,30.88,30.92,94038.52729966944,18.3335,18.4047,18.3217,18.3454,94038.5273
2009-04-30 10:00:00,30.92,31.08,30.91,31.07,130628.0633762681,18.3454,18.4403,18.3395,18.4344,130628.0634
2009-04-30 10:10:00,31.07,31.11,31.0,31.04,94950.416049242,18.4344,18.4581,18.3929,18.4166,94950.416
2009-04-30 10:20:00,31.04,31.14,31.04,31.12,90163.0001139861,18.4166,18.4759,18.4166,18.464,90163.0001
2009-04-30 10:30:00,31.12,31.19,31.12,31.18,112960.2188532999,18.464,18.5056,18.464,18.4996,112960.2189
2009-04-30 10:40:00,31.18,31.23,31.18,31.23,89479.08355180667,18.4996,18.5293,18.4996,18.5293,89479.0836
2009-04-30 10:50:00,31.23,31.31,31.2,31.2,112162.31619742392,18.5293,18.5768,18.5115,18.5115,112162.3162
2009-04-30 11:00:00,31.21,31.25,31.18,31.21,65542.00387552718,18.5174,18.5412,18.4996,18.5174,65542.0039
2009-04-30 11:10:00,31.21,31.27,31.21,31.22,58018.92169155363,18.5174,18.553,18.5174,18.5234,58018.9217
2009-04-30 11:20:00,31.22,31.23,31.14,31.14,62692.35153311296,18.5234,18.5293,18.4759,18.4759,62692.3515
2009-04-30 11:30:00,31.15,31.16,31.08,31.13,86857.4033967856,18.4818,18.4878,18.4403,18.47,86857.4034
2009-04-30 11:40:00,31.13,31.17,31.1,31.1,121167.21759945288,18.47,18.4937,18.4522,18.4522,121167.2176
2009-04-30 11:50:00,31.1,31.11,31.0,31.04,64174.17075116836,18.4522,18.4581,18.3929,18.4166,64174.1708
2009-04-30 12:00:00,31.05,31.09,31.02,31.05,51179.75606975949,18.4225,18.4463,18.4047,18.4225,51179.7561
2009-04-30 12:10:00,31.05,31.13,31.05,31.1,57221.01903567765,18.4225,18.47,18.4225,18.4522,57221.019
2009-04-30 12:20:00,31.11,31.14,31.07,31.12,91758.80542573806,18.4581,18.4759,18.4344,18.464,91758.8054
2009-04-30 12:30:00,31.14,31.14,30.93,30.93,92100.76370682775,18.4759,18.4759,18.3513,18.3513,92100.7637
2009-04-30 12:40:00,30.93,30.94,30.83,30.87,96774.19354838708,18.3513,18.3573,18.292,18.3157,96774.1935
2009-04-30 12:50:00,30.86,30.96,30.86,30.96,75458.7940271287,18.3098,18.3691,18.3098,18.3691,75458.794
2009-04-30 13:00:00,30.95,30.99,30.9,30.93,65086.059500740914,18.3632,18.3869,18.3335,18.3513,65086.0595
2009-04-30 13:10:00,30.93,30.94,30.9,30.93,72381.16949732133,18.3513,18.3573,18.3335,18.3513,72381.1695
2009-04-30 13:20:00,30.93,30.94,30.79,30.82,158896.6146130172,18.3513,18.3573,18.2683,18.2861,158896.6146
2009-04-30 13:30:00,30.82,30.83,30.76,30.78,107944.83073065088,18.2861,18.292,18.2505,18.2623,107944.8307
2009-04-30 13:40:00,30.78,30.83,30.77,30.81,65997.94825031346,18.2623,18.292,18.2564,18.2801,65997.9483
2009-04-30 13:50:00,30.82,30.82,30.74,30.74,120597.28713097004,18.2861,18.2861,18.2386,18.2386,120597.2871
2009-04-30 14:00:00,30.74,30.8,30.74,30.78,110908.46916676166,18.2386,18.2742,18.2386,18.2623,110908.4692
2009-04-30 14:10:00,30.78,30.8,30.71,30.8,100421.7485466773,18.2623,18.2742,18.2208,18.2742,100421.7485
2009-04-30 14:20:00,30.8,30.83,30.76,30.8,199817.6222500855,18.2742,18.292,18.2505,18.2742,199817.6223
2009-04-30 14:30:00,30.78,30.82,30.78,30.79,82183.97355522626,18.2623,18.2861,18.2623,18.2683,82183.9736
2009-04-30 14:40:00,30.79,30.81,30.75,30.8,67479.76746836885,18.2683,18.2801,18.2445,18.2742,67479.7675
2009-04-30 14:50:00,30.8,30.82,30.75,30.78,177134.38960446825,18.2742,18.2861,18.2445,18.2623,177134.3896
2009-04-30 15:00:00,30.78,30.79,30.59,30.59,178958.16710361335,18.2623,18.2683,18.1496,18.1496,178958.1671
2009-04-30 15:10:00,30.59,30.64,30.51,30.57,224780.5767696341,18.1496,18.1793,18.1021,18.1377,224780.5768
2009-04-30 15:20:00,30.57,30.65,30.56,30.61,312663.8550096888,18.1377,18.1852,18.1318,18.1615,312663.855
2009-04-30 15:30:00,30.61,30.73,30.58,30.71,320300.9232873589,18.1615,18.2327,18.1437,18.2208,320300.9233
2009-04-30 15:40:00,30.71,30.85,30.65,30.78,227630.2291120484,18.2208,18.3039,18.1852,18.2623,227630.2291
2009-04-30 15:50:00,30.79,30.88,30.74,30.88,678673.2018693719,18.2683,18.3217,18.2386,18.3217,678673.2019
2009-05-01 09:30:00,30.8,30.9,30.62,30.65,93582.58292488316,18.2742,18.3335,18.1674,18.1852,93582.5829
2009-05-01 09:40:00,30.65,30.66,30.46,30.49,79448.3073065086,18.1852,18.1911,18.0725,18.0903,79448.3073
2009-05-01 09:50:00,30.48,30.52,30.46,30.49,65997.94825031346,18.0843,18.1081,18.0725,18.0903,65997.9483
2009-05-01 10:00:00,30.5,30.54,30.4,30.4,121851.13416163228,18.0962,18.1199,18.0369,18.0369,121851.1342
2009-05-01 10:10:00,30.4,30.43,30.35,30.35,65769.97606292032,18.0369,18.0547,18.0072,18.0072,65769.9761
2009-05-01 10:20:00,30.35,30.44,30.35,30.43,90732.93058246894,18.0072,18.0606,18.0072,18.0547,90732.9306
2009-05-01 10:30:00,30.43,30.43,30.35,30.37,66681.86481249287,18.0547,18.0547,18.0072,18.0191,66681.8648
2009-05-01 10:40:00,30.36,30.38,30.34,30.34,34423.80029636384,18.0131,18.025,18.0013,18.0013,34423.8003
2009-05-01 10:50:00,30.34,30.45,30.3,30.43,39211.21623161974,18.0013,18.0665,17.9775,18.0547,39211.2162
2009-05-01 11:00:00,30.44,30.61,30.43,30.59,89365.09745811012,18.0606,18.1615,18.0547,18.1496,89365.0975
2009-05-01 11:10:00,30.59,30.72,30.58,30.66,129944.14681408869,18.1496,18.2267,18.1437,18.1911,129944.1468
2009-05-01 11:20:00,30.65,30.66,30.56,30.58,73179.07215319731,18.1852,18.1911,18.1318,18.1437,73179.0722
2009-05-01 11:30:00,30.57,30.57,30.49,30.5,61894.44887723698,18.1377,18.1377,18.0903,18.0962,61894.4489
2009-05-01 11:40:00,30.5,30.51,30.48,30.49,45708.42357232418,18.0962,18.1021,18.0843,18.0903,45708.4236
2009-05-01 11:50:00,30.49,30.5,30.43,30.47,29978.34264219765,18.0903,18.0962,18.0547,18.0784,29978.3426
2009-05-01 12:00:00,30.47,30.63,30.47,30.63,72951.09996580417,18.0784,18.1733,18.0784,18.1733,72951.1
2009-05-01 12:10:00,30.62,30.73,30.62,30.71,46278.35404080703,18.1674,18.2327,18.1674,18.2208,46278.354
2009-05-01 12:20:00,30.71,30.77,30.67,30.67,50951.78388236636,18.2208,18.2564,18.1971,18.1971,50951.7839
2009-05-01 12:30:00,30.66,30.8,30.65,30.79,52889.547475208026,18.1911,18.2742,18.1852,18.2683,52889.5475
2009-05-01 12:40:00,30.79,30.85,30.73,30.74,86515.44511569588,18.2683,18.3039,18.2327,18.2386,86515.4451
2009-05-01 12:50:00,30.74,30.79,30.72,30.79,53915.42231847715,18.2386,18.2683,18.2267,18.2683,53915.4223
2009-05-01 13:00:00,30.79,30.8,30.74,30.76,61210.53231505757,18.2683,18.2742,18.2386,18.2505,61210.5323
2009-05-01 13:10:00,30.76,30.84,30.75,30.81,62578.36543941639,18.2505,18.2979,18.2445,18.2801,62578.3654
2009-05-01 13:20:00,30.81,30.96,30.78,30.95,137581.21509175882,18.2801,18.3691,18.2623,18.3632,137581.2151
2009-05-01 13:30:00,30.95,30.95,30.85,30.94,69987.46152969338,18.3632,18.3632,18.3039,18.3573,69987.4615
2009-05-01 13:40:00,30.94,30.96,30.89,30.93,57904.93559785706,18.3573,18.3691,18.3276,18.3513,57904.9356
2009-05-01 13:50:00,30.93,30.93,30.86,30.88,26216.80155021088,18.3513,18.3513,18.3098,18.3217,26216.8016
2009-05-01 14:00:00,30.88,30.88,30.83,30.86,46734.2984155933,18.3217,18.3217,18.292,18.3098,46734.2984
2009-05-01 14:10:00,30.87,30.87,30.79,30.84,49014.02028952468,18.3157,18.3157,18.2683,18.2979,49014.0203
2009-05-01 14:20:00,30.84,30.89,30.83,30.84,68049.6979368517,18.2979,18.3276,18.292,18.2979,68049.6979
2009-05-01 14:30:00,30.84,30.9,30.8,30.85,100193.77635928417,18.2979,18.3335,18.2742,18.3039,100193.7764
2009-05-01 14:40:00,30.85,30.86,30.78,30.78,68277.67012424485,18.3039,18.3098,18.2623,18.2623,68277.6701
2009-05-01 14:50:00,30.78,30.79,30.72,30.73,165621.79414111478,18.2623,18.2683,18.2267,18.2327,165621.7941
2009-05-01 15:00:00,30.74,30.83,30.74,30.76,72381.16949732133,18.2386,18.292,18.2386,18.2505,72381.1695
2009-05-01 15:10:00,30.75,30.78,30.73,30.76,123332.95337968768,18.2445,18.2623,18.2327,18.2505,123332.9534
2009-05-01 15:20:00,30.76,30.78,30.73,30.77,69873.4754359968,18.2505,18.2623,18.2327,18.2564,69873.4754
2009-05-01 15:30:00,30.77,30.8,30.71,30.78,156844.86492647897,18.2564,18.2742,18.2208,18.2623,156844.8649
2009-05-01 15:40:00,30.78,30.85,30.76,30.83,230251.90926706945,18.2623,18.3039,18.2505,18.292,230251.9093
2009-05-01 15:50:00,30.83,31.23,30.83,31.13,743873.2474638094,18.292,18.5293,18.292,18.47,743873.2475
2009-05-04 09:30:00,31.32,31.42,30.91,31.01,202895.24677989288,18.5827,18.642,18.3395,18.3988,202895.2468
2009-05-04 09:40:00,30.99,31.08,30.95,31.0,87769.29214635814,18.3869,18.4403,18.3632,18.3929,87769.2921
2009-05-04 09:50:00,31.0,31.0,30.85,30.89,125270.71697252936,18.3929,18.3929,18.3039,18.3276,125270.717
2009-05-04 10:00:00,30.89,31.02,30.88,31.0,149093.8105551123,18.3276,18.4047,18.3217,18.3929,149093.8106
2009-05-04 10:10:00,31.0,31.12,31.0,31.02,74090.96090276986,18.3929,18.464,18.3929,18.4047,74090.9609
2009-05-04 10:20:00,31.03,31.13,31.03,31.06,84007.75105437137,18.4107,18.47,18.4107,18.4285,84007.7511
2009-05-04 10:30:00,31.06,31.07,30.98,31.04,104753.22010714692,18.4285,18.4344,18.381,18.4166,104753.2201
2009-05-04 10:40:00,31.04,31.04,30.95,30.98,114328.05197765872,18.4166,18.4166,18.3632,18.381,114328.052
2009-05-04 10:50:00,30.99,31.03,30.93,30.96,97230.13792317336,18.3869,18.4107,18.3513,18.3691,97230.1379
2009-05-04 11:00:00,30.97,31.04,30.96,31.0,81272.0848056537,18.3751,18.4166,18.3691,18.3929,81272.0848
2009-05-04 11:10:00,31.0,31.01,30.91,30.92,98711.95714122878,18.3929,18.3988,18.3395,18.3454,98711.9571
2009-05-04 11:20:00,30.92,30.92,30.85,30.87,102017.55385842928,18.3454,18.3454,18.3039,18.3157,102017.5539
2009-05-04 11:30:00,30.87,30.87,30.73,30.75,254644.9333181352,18.3157,18.3157,18.2327,18.2445,254644.9333
2009-05-04 11:40:00,30.75,30.75,30.64,30.73,150917.5880542574,18.2445,18.2445,18.1793,18.2327,150917.5881
2009-05-04 11:50:00,30.73,30.77,30.73,30.75,206656.78787187964,18.2327,18.2564,18.2327,18.2445,206656.7879
2009-05-04 12:00:00,30.75,30.81,30.63,30.63,169155.36304570842,18.2445,18.2801,18.1733,18.1733,169155.363
2009-05-04 12:10:00,30.63,30.64,30.53,30.57,212584.06474410123,18.1733,18.1793,18.114,18.1377,212584.0647
2009-05-04 12:20:00,30.57,30.6,30.49,30.49,184885.44397583496,18.1377,18.1555,18.0903,18.0903,184885.444
2009-05-04 12:30:00,30.49,30.5,30.34,30.34,224324.63239484784,18.0903,18.0962,18.0013,18.0013,224324.6324
2009-05-04 12:40:00,30.34,30.45,30.34,30.44,105323.15057562976,18.0013,18.0665,18.0013,18.0606,105323.1506
2009-05-04 12:50:00,30.45,30.49,30.4,30.49,189102.929442608,18.0665,18.0903,18.0369,18.0903,189102.9294
2009-05-04 13:00:00,30.49,30.49,30.34,30.38,209392.45412059728,18.0903,18.0903,18.0013,18.025,209392.4541
2009-05-04 13:10:00,30.39,30.44,30.37,30.39,158554.65633192752,18.0309,18.0606,18.0191,18.0309,158554.6563
2009-05-04 13:20:00,30.39,30.47,30.38,30.41,139974.92305938675,18.0309,18.0784,18.025,18.0428,139974.9231
2009-05-04 13:30:00,30.4,30.49,30.4,30.49,111592.38572894108,18.0369,18.0903,18.0369,18.0903,111592.3857
2009-05-04 13:40:00,30.48,30.53,30.46,30.51,100991.67901516016,18.0843,18.114,18.0725,18.1021,100991.679
2009-05-04 13:50:00,30.51,30.58,30.51,30.58,146130.17211900148,18.1021,18.1437,18.1021,18.1437,146130.1721
2009-05-04 14:00:00,30.58,30.59,30.51,30.52,161518.2947680383,18.1437,18.1496,18.1021,18.1081,161518.2948
2009-05-04 14:10:00,30.52,30.57,30.52,30.57,156844.86492647897,18.1081,18.1377,18.1081,18.1377,156844.8649
2009-05-04 14:20:00,30.57,30.58,30.48,30.48,288384.81705231965,18.1377,18.1437,18.0843,18.0843,288384.8171
2009-05-04 14:30:00,30.49,30.49,30.43,30.43,252707.1697252936,18.0903,18.0903,18.0547,18.0547,252707.1697
2009-05-04 14:40:00,30.43,30.44,30.38,30.39,159238.5728941069,18.0547,18.0606,18.025,18.0309,159238.5729
2009-05-04 14:50:00,30.38,30.39,30.33,30.35,222842.81317679244,18.025,18.0309,17.9953,18.0072,222842.8132
2009-05-04 15:00:00,30.36,30.48,30.34,30.47,247463.8094152513,18.0131,18.0843,18.0013,18.0784,247463.8094
2009-05-04 15:10:00,30.47,30.53,30.46,30.48,315741.4795394962,18.0784,18.114,18.0725,18.0843,315741.4795
2009-05-04 15:20:00,30.49,30.49,30.34,30.35,299327.48204719025,18.0903,18.0903,18.0013,18.0072,299327.482
2009-05-04 15:30:00,30.35,30.4,30.33,30.38,301607.2039211216,18.0072,18.0369,17.9953,18.025,301607.2039
2009-05-04 15:40:00,30.38,30.47,30.38,30.46,452980.7363501653,18.025,18.0784,18.025,18.0725,452980.7364
2009-05-04 15:50:00,30.46,30.7,30.46,30.66,636954.2915764276,18.0725,18.2149,18.0725,18.1911,636954.2916
2009-05-05 09:30:00,30.36,31.22,30.22,31.09,418442.9499601049,18.0131,18.5234,17.9301,18.4463,418442.95
2009-05-05 09:40:00,31.09,31.48,31.07,31.47,476917.8160264448,18.4463,18.6776,18.4344,18.6717,476917.816
2009-05-05 09:50:00,31.47,32.16,31.42,32.0,510657.6997606292,18.6717,19.0811,18.642,18.9862,510657.6998
2009-05-05 10:00:00,32.0,32.03,31.51,31.62,295565.9409552035,18.9862,19.004,18.6954,18.7607,295565.941
2009-05-05 10:10:00,31.62,31.71,31.25,31.31,375128.23435540864,18.7607,18.8141,18.5412,18.5768,375128.2344
2009-05-05 10:20:00,31.31,31.32,31.08,31.1,208024.6209962385,18.5768,18.5827,18.4403,18.4522,208024.621
2009-05-05 10:30:00,31.1,31.12,31.02,31.07,188874.9572552149,18.4522,18.464,18.4047,18.4344,188874.9573
2009-05-05 10:40:00,31.07,31.1,31.02,31.08,162772.14179870056,18.4344,18.4522,18.4047,18.4403,162772.1418
2009-05-05 10:50:00,31.09,31.17,31.07,31.13,222842.81317679244,18.4463,18.4937,18.4344,18.47,222842.8132
2009-05-05 11:00:00,31.13,31.21,31.12,31.14,136441.3541547931,18.47,18.5174,18.464,18.4759,136441.3542
2009-05-05 11:10:00,31.15,31.28,31.13,31.26,239826.7411375812,18.4818,18.559,18.47,18.5471,239826.7411
2009-05-05 11:20:00,31.25,31.29,31.14,31.15,188874.9572552149,18.5412,18.5649,18.4759,18.4818,188874.9573
2009-05-05 11:30:00,31.15,31.2,31.13,31.13,95520.34651772484,18.4818,18.5115,18.47,18.47,95520.3465
2009-05-05 11:40:00,31.14,31.23,31.09,31.17,104639.23401345036,18.4759,18.5293,18.4463,18.4937,104639.234
2009-05-05 11:50:00,31.16,31.18,31.09,31.14,106804.96979368516,18.4878,18.4996,18.4463,18.4759,106804.9698
2009-05-05 12:00:00,31.14,31.18,31.11,31.13,85489.57027242676,18.4759,18.4996,18.4581,18.47,85489.5703
2009-05-05 12:10:00,31.13,31.13,31.05,31.07,90732.93058246894,18.47,18.47,18.4225,18.4344,90732.9306
2009-05-05 12:20:00,31.07,31.07,30.98,31.0,45594.43747862761,18.4344,18.4344,18.381,18.3929,45594.4375
2009-05-05 12:30:00,31.0,31.02,30.88,30.89,90618.94448877237,18.3929,18.4047,18.3217,18.3276,90618.9445
2009-05-05 12:40:00,30.89,30.89,30.84,30.86,63832.21247007865,18.3276,18.3276,18.2979,18.3098,63832.2125
2009-05-05 12:50:00,30.86,30.9,30.84,30.84,79220.33511911547,18.3098,18.3335,18.2979,18.2979,79220.3351
2009-05-05 13:00:00,30.84,30.85,30.81,30.84,120483.30103727346,18.2979,18.3039,18.2801,18.2979,120483.301
2009-05-05 13:10:00,30.85,30.91,30.78,30.8,99737.8319844979,18.3039,18.3395,18.2623,18.2742,99737.832
2009-05-05 13:20:00,30.8,30.84,30.72,30.73,147498.0052433603,18.2742,18.2979,18.2267,18.2327,147498.0052
2009-05-05 13:30:00,30.73,30.84,30.73,30.81,175538.5842927163,18.2327,18.2979,18.2327,18.2801,175538.5843
2009-05-05 13:40:00,30.81,30.81,30.72,30.77,321326.79813062807,18.2801,18.2801,18.2267,18.2564,321326.7981
2009-05-05 13:50:00,30.78,30.86,30.78,30.85,106235.03932520232,18.2623,18.3098,18.2623,18.3039,106235.0393
2009-05-05 14:00:00,30.85,30.91,30.79,30.82,218967.2859911091,18.3039,18.3395,18.2683,18.2861,218967.286
2009-05-05 14:10:00,30.82,30.83,30.76,30.76,249629.54519548616,18.2861,18.292,18.2505,18.2505,249629.5452
2009-05-05 14:20:00,30.76,30.79,30.62,30.68,282571.5262737946,18.2505,18.2683,18.1674,18.203,282571.5263
2009-05-05 14:30:00,30.67,30.81,30.66,30.81,101447.62338994644,18.1971,18.2801,18.1911,18.2801,101447.6234
2009-05-05 14:40:00,30.81,30.92,30.8,30.92,85603.55636612333,18.2801,18.3454,18.2742,18.3454,85603.5564
2009-05-05 14:50:00,30.92,31.01,30.91,30.97,115695.88510201756,18.3454,18.3988,18.3395,18.3751,115695.8851
2009-05-05 15:00:00,30.96,31.0,30.91,30.93,200045.59443747863,18.3691,18.3929,18.3395,18.3513,200045.5944
2009-05-05 15:10:00,30.93,31.04,30.92,31.02,165849.76632850792,18.3513,18.4166,18.3454,18.4047,165849.7663
2009-05-05 15:20:00,31.01,31.19,30.99,31.13,199019.7195942095,18.3988,18.5056,18.3869,18.47,199019.7196
2009-05-05 15:30:00,31.13,31.19,31.04,31.13,165507.80804741822,18.47,18.5056,18.4166,18.47,165507.808
2009-05-05 15:40:00,31.12,31.27,31.12,31.25,237205.06098256013,18.464,18.553,18.464,18.5412,237205.061
2009-05-05 15:50:00,31.25,31.28,31.21,31.28,489342.3002393708,18.5412,18.559,18.5174,18.559,489342.3002
2009-05-06 09:30:00,31.78,32.01,31.58,31.68,204377.06599794823,18.8556,18.9921,18.737,18.7963,204377.066
2009-05-06 09:40:00,31.66,31.78,31.61,31.63,118317.56525703864,18.7844,18.8556,18.7548,18.7666,118317.5653
2009-05-06 09:50:00,31.64,31.65,31.42,31.5,233443.5198905733,18.7726,18.7785,18.642,18.6895,233443.5199
2009-05-06 10:00:00,31.5,31.58,31.39,31.58,220905.04958395075,18.6895,18.737,18.6242,18.737,220905.0496
2009-05-06 10:10:00,31.59,31.76,31.59,31.75,222956.799270489,18.7429,18.8438,18.7429,18.8378,222956.7993
2009-05-06 10:20:00,31.75,31.82,31.67,31.81,239826.7411375812,18.8378,18.8794,18.7904,18.8734,239826.7411
2009-05-06 10:30:00,31.8,32.14,31.8,32.14,225806.45161290324,18.8675,19.0692,18.8675,19.0692,225806.4516
2009-05-06 10:40:00,32.13,32.29,32.13,32.21,238230.93582582925,19.0633,19.1582,19.0633,19.1108,238230.9358
2009-05-06 10:50:00,32.21,32.21,32.02,32.13,222044.91052091648,19.1108,19.1108,18.998,19.0633,222044.9105
2009-05-06 11:00:00,32.14,32.25,32.13,32.21,201869.3719366237,19.0692,19.1345,19.0633,19.1108,201869.3719
2009-05-06 11:10:00,32.21,32.21,32.07,32.08,146700.10258748432,19.1108,19.1108,19.0277,19.0336,146700.1026
2009-05-06 11:20:00,32.08,32.25,32.08,32.24,102929.44260800185,19.0336,19.1345,19.0336,19.1286,102929.4426
2009-05-06 11:30:00,32.23,32.31,32.23,32.31,91074.88886355863,19.1226,19.1701,19.1226,19.1701,91074.8889
2009-05-06 11:40:00,32.31,32.35,32.24,32.34,114897.98244614156,19.1701,19.1938,19.1286,19.1879,114897.9824
2009-05-06 11:50:00,32.34,32.39,32.31,32.38,92784.68026900718,19.1879,19.2176,19.1701,19.2116,92784.6803
2009-05-06 12:00:00,32.39,32.45,32.38,32.43,95064.40214293856,19.2176,19.2532,19.2116,19.2413,95064.4021
2009-05-06 12:10:00,32.44,32.5,32.37,32.47,118545.5374444318,19.2472,19.2828,19.2057,19.265,118545.5374
2009-05-06 12:20:00,32.47,32.47,32.4,32.47,108628.74729283027,19.265,19.265,19.2235,19.265,108628.7473
2009-05-06 12:30:00,32.47,32.47,32.36,32.37,73635.0165279836,19.265,19.265,19.1998,19.2057,73635.0165
2009-05-06 12:40:00,32.38,32.41,32.34,32.35,44340.59044796535,19.2116,19.2294,19.1879,19.1938,44340.5904
2009-05-06 12:50:00,32.35,32.36,32.26,32.26,53801.43622478058,19.1938,19.1998,19.1404,19.1404,53801.4362
2009-05-06 13:00:00,32.26,32.32,32.23,32.24,86287.47292830274,19.1404,19.176,19.1226,19.1286,86287.4729
2009-05-06 13:10:00,32.24,32.26,32.22,32.26,55967.17200501539,19.1286,19.1404,19.1167,19.1404,55967.172
2009-05-06 13:20:00,32.26,32.31,32.14,32.15,77738.51590106008,19.1404,19.1701,19.0692,19.0752,77738.5159
2009-05-06 13:30:00,32.15,32.24,32.14,32.19,80360.19605608116,19.0752,19.1286,19.0692,19.0989,80360.1961
2009-05-06 13:40:00,32.19,32.23,32.15,32.2,77966.4880884532,19.0989,19.1226,19.0752,19.1048,77966.4881
2009-05-06 13:50:00,32.21,32.4,32.21,32.39,83893.7649606748,19.1108,19.2235,19.1108,19.2176,83893.765
2009-05-06 14:00:00,32.39,32.42,32.33,32.36,79562.29340020518,19.2176,19.2354,19.182,19.1998,79562.2934
2009-05-06 14:10:00,32.36,32.42,32.34,32.35,144078.42243246324,19.1998,19.2354,19.1879,19.1938,144078.4224
2009-05-06 14:20:00,32.35,32.46,32.35,32.44,134959.5349367377,19.1938,19.2591,19.1938,19.2472,134959.5349
2009-05-06 14:30:00,32.44,32.46,32.36,32.39,126524.5640031916,19.2472,19.2591,19.1998,19.2176,126524.564
2009-05-06 14:40:00,32.4,32.4,32.26,32.33,102587.48432691212,19.2235,19.2235,19.1404,19.182,102587.4843
2009-05-06 14:50:00,32.33,32.36,32.24,32.26,87427.33386526843,19.182,19.1998,19.1286,19.1404,87427.3339
2009-05-06 15:00:00,32.26,32.28,32.15,32.25,147725.97743075344,19.1404,19.1523,19.0752,19.1345,147725.9774
2009-05-06 15:10:00,32.25,32.26,32.18,32.18,79448.3073065086,19.1345,19.1404,19.093,19.093,79448.3073
2009-05-06 15:20:00,32.18,32.25,32.15,32.19,157870.7397697481,19.093,19.1345,19.0752,19.0989,157870.7398
2009-05-06 15:30:00,32.21,32.21,32.08,32.09,192408.5261598085,19.1108,19.1108,19.0336,19.0396,192408.5262
2009-05-06 15:40:00,32.09,32.28,32.08,32.28,265473.61221930926,19.0396,19.1523,19.0336,19.1523,265473.6122
2009-05-06 15:50:00,32.28,32.35,32.21,32.29,338196.7399977203,19.1523,19.1938,19.1108,19.1582,338196.74
2009-05-07 09:30:00,32.28,32.65,32.05,32.37,291918.38595691323,19.1523,19.3718,19.0158,19.2057,291918.386
2009-05-07 09:40:00,32.34,32.42,32.03,32.05,159124.58680041035,19.1879,19.2354,19.004,19.0158,159124.5868
2009-05-07 09:50:00,32.05,32.12,31.81,31.96,169383.33523310156,19.0158,19.0574,18.8734,18.9624,169383.3352
2009-05-07 10:00:00,31.96,31.99,31.7,31.78,113302.1771343896,18.9624,18.9802,18.8082,18.8556,113302.1771
2009-05-07 10:10:00,31.78,32.03,31.71,31.98,99395.8737034082,18.8556,19.004,18.8141,18.9743,99395.8737
2009-05-07 10:20:00,31.99,32.0,31.81,31.85,64402.1429385615,18.9802,18.9862,18.8734,18.8972,64402.1429
2009-05-07 10:30:00,31.86,32.14,31.85,32.14,93354.61073749005,18.9031,19.0692,18.8972,19.0692,93354.6107
2009-05-07 10:40:00,32.13,32.14,32.03,32.09,99965.80417189102,19.0633,19.0692,19.004,19.0396,99965.8042
2009-05-07 10:50:00,32.09,32.1,31.98,31.99,83437.82058588852,19.0396,19.0455,18.9743,18.9802,83437.8206
2009-05-07 11:00:00,31.99,32.02,31.87,31.87,151601.5046164368,18.9802,18.998,18.909,18.909,151601.5046
2009-05-07 11:10:00,31.87,31.92,31.78,31.9,104411.26182605722,18.909,18.9387,18.8556,18.9268,104411.2618
2009-05-07 11:20:00,31.9,31.96,31.87,31.88,71127.32246665907,18.9268,18.9624,18.909,18.915,71127.3225
2009-05-07 11:30:00,31.88,31.89,31.8,31.85,57790.94950416049,18.915,18.9209,18.8675,18.8972,57790.9495
2009-05-07 11:40:00,31.85,31.89,31.76,31.77,40237.091074888864,18.8972,18.9209,18.8438,18.8497,40237.0911
2009-05-07 11:50:00,31.77,31.85,31.77,31.81,42516.81294882025,18.8497,18.8972,18.8497,18.8734,42516.8129
2009-05-07 12:00:00,31.81,31.82,31.71,31.72,65314.03168813405,18.8734,18.8794,18.8141,18.82,65314.0317
2009-05-07 12:10:00,31.72,31.8,31.71,31.79,83323.83449219195,18.82,18.8675,18.8141,18.8616,83323.8345
2009-05-07 12:20:00,31.79,31.86,31.77,31.83,41034.99373076485,18.8616,18.9031,18.8497,18.8853,41034.9937
2009-05-07 12:30:00,31.83,31.92,31.82,31.89,39781.14670010259,18.8853,18.9387,18.8794,18.9209,39781.1467
2009-05-07 12:40:00,31.89,32.02,31.89,31.95,105323.15057562976,18.9209,18.998,18.9209,18.9565,105323.1506
2009-05-07 12:50:00,31.95,31.96,31.91,31.92,62920.3237205061,18.9565,18.9624,18.9328,18.9387,62920.3237
2009-05-07 13:00:00,31.92,31.95,31.84,31.86,102131.53995212584,18.9387,18.9565,18.8912,18.9031,102131.54
2009-05-07 13:10:00,31.85,31.89,31.78,31.83,90732.93058246894,18.8972,18.9209,18.8556,18.8853,90732.9306
2009-05-07 13:20:00,31.83,31.88,31.79,31.81,94380.48558075917,18.8853,18.915,18.8616,18.8734,94380.4856
2009-05-07 13:30:00,31.81,31.85,31.77,31.78,128234.35540864014,18.8734,18.8972,18.8497,18.8556,128234.3554
2009-05-07 13:40:00,31.78,31.78,31.71,31.73,84121.73714806794,18.8556,18.8556,18.8141,18.826,84121.7371
2009-05-07 13:50:00,31.72,31.83,31.72,31.83,103613.35917018124,18.82,18.8853,18.82,18.8853,103613.3592
2009-05-07 14:00:00,31.83,31.93,31.82,31.92,151145.56024165053,18.8853,18.9446,18.8794,18.9387,151145.5602
2009-05-07 14:10:00,31.92,31.96,31.9,31.93,194460.27584634675,18.9387,18.9624,18.9268,18.9446,194460.2758
2009-05-07 14:20:00,31.93,32.0,31.93,31.97,73293.05824689388,18.9446,18.9862,18.9446,18.9684,73293.0582
2009-05-07 14:30:00,31.97,32.03,31.94,32.01,182605.7221019036,18.9684,19.004,18.9506,18.9921,182605.7221
2009-05-07 14:40:00,32.01,32.01,31.92,31.95,160036.4755499829,18.9921,18.9921,18.9387,18.9565,160036.4755
2009-05-07 14:50:00,31.95,32.01,31.92,31.97,188419.01288042852,18.9565,18.9921,18.9387,18.9684,188419.0129
2009-05-07 15:00:00,31.96,32.02,31.92,31.97,196056.0811580987,18.9624,18.998,18.9387,18.9684,196056.0812
2009-05-07 15:10:00,31.97,32.0,31.85,31.87,251909.26706941755,18.9684,18.9862,18.8972,18.909,251909.2671
2009-05-07 15:20:00,31.88,31.92,31.84,31.91,137695.20118545537,18.915,18.9387,18.8912,18.9328,137695.2012
2009-05-07 15:30:00,31.91,31.91,31.72,31.8,235153.3112960219,18.9328,18.9328,18.82,18.8675,235153.3113
2009-05-07 15:40:00,31.8,31.93,31.79,31.93,196398.03943918843,18.8675,18.9446,18.8616,18.9446,196398.0394
2009-05-07 15:50:00,31.93,32.01,31.85,31.92,388464.6073179072,18.9446,18.9921,18.8972,18.9387,388464.6073
2009-05-08 09:30:00,32.02,32.55,31.97,32.15,140202.8952467799,18.998,19.3125,18.9684,19.0752,140202.8952
2009-05-08 09:40:00,32.15,32.43,32.12,32.34,146130.17211900148,19.0752,19.2413,19.0574,19.1879,146130.1721
2009-05-08 09:50:00,32.34,32.35,32.21,32.21,142140.65883962158,19.1879,19.1938,19.1108,19.1108,142140.6588
2009-05-08 10:00:00,32.21,32.26,32.12,32.17,133591.7018123789,19.1108,19.1404,19.0574,19.087,133591.7018
2009-05-08 10:10:00,32.17,32.18,32.0,32.07,132565.82696910977,19.087,19.093,18.9862,19.0277,132565.827
2009-05-08 10:20:00,32.08,32.1,31.92,32.08,114556.02416505186,19.0336,19.0455,18.9387,19.0336,114556.0242
2009-05-08 10:30:00,32.09,32.09,31.9,31.92,169497.32132679812,19.0396,19.0396,18.9268,18.9387,169497.3213
2009-05-08 10:40:00,31.93,31.96,31.82,31.82,150917.5880542574,18.9446,18.9624,18.8794,18.8794,150917.5881
2009-05-08 10:50:00,31.83,31.88,31.7,31.82,135301.49321782743,18.8853,18.915,18.8082,18.8794,135301.4932
2009-05-08 11:00:00,31.83,31.98,31.82,31.95,73407.04434059045,18.8853,18.9743,18.8794,18.9565,73407.0443
2009-05-08 11:10:00,31.94,32.01,31.92,32.0,80474.18214977773,18.9506,18.9921,18.9387,18.9862,80474.1821
2009-05-08 11:20:00,32.0,32.06,31.93,32.02,135757.4375926137,18.9862,19.0218,18.9446,18.998,135757.4376
2009-05-08 11:30:00,32.02,32.09,32.02,32.05,106235.03932520232,18.998,19.0396,18.998,19.0158,106235.0393
2009-05-08 11:40:00,32.05,32.12,32.03,32.07,140316.88134047645,19.0158,19.0574,19.004,19.0277,140316.8813
2009-05-08 11:50:00,32.07,32.18,32.07,32.18,79220.33511911547,19.0277,19.093,19.0277,19.093,79220.3351
2009-05-08 12:00:00,32.18,32.24,32.15,32.24,130514.07728257152,19.093,19.1286,19.0752,19.1286,130514.0773
2009-05-08 12:10:00,32.24,32.31,32.22,32.24,117405.6765074661,19.1286,19.1701,19.1167,19.1286,117405.6765
2009-05-08 12:20:00,32.24,32.24,32.16,32.19,73635.0165279836,19.1286,19.1286,19.0811,19.0989,73635.0165
2009-05-08 12:30:00,32.18,32.21,32.13,32.15,60982.56012766442,19.093,19.1108,19.0633,19.0752,60982.5601
2009-05-08 12:40:00,32.15,32.2,32.11,32.11,55397.24153653254,19.0752,19.1048,19.0514,19.0514,55397.2415
2009-05-08 12:50:00,32.1,32.25,32.08,32.24,79448.3073065086,19.0455,19.1345,19.0336,19.1286,79448.3073
2009-05-08 13:00:00,32.23,32.27,32.16,32.19,60754.58794027129,19.1226,19.1464,19.0811,19.0989,60754.5879
2009-05-08 13:10:00,32.19,32.24,32.17,32.22,78194.46027584634,19.0989,19.1286,19.087,19.1167,78194.4603
2009-05-08 13:20:00,32.21,32.22,32.13,32.14,52433.60310042175,19.1108,19.1167,19.0633,19.0692,52433.6031
2009-05-08 13:30:00,32.14,32.14,32.05,32.07,44454.57654166192,19.0692,19.0692,19.0158,19.0277,44454.5765
2009-05-08 13:40:00,32.07,32.08,32.03,32.08,48216.1176336487,19.0277,19.0336,19.004,19.0336,48216.1176
2009-05-08 13:50:00,32.08,32.08,31.96,31.97,38641.2857631369,19.0336,19.0336,18.9624,18.9684,38641.2858
2009-05-08 14:00:00,31.97,32.08,31.97,32.05,48216.1176336487,18.9684,19.0336,18.9684,19.0158,48216.1176
2009-05-08 14:10:00,32.05,32.14,32.04,32.11,48558.0759147384,19.0158,19.0692,19.0099,19.0514,48558.0759
2009-05-08 14:20:00,32.11,32.17,32.11,32.11,75458.7940271287,19.0514,19.087,19.0514,19.0514,75458.794
2009-05-08 14:30:00,32.11,32.16,32.11,32.14,57790.94950416049,19.0514,19.0811,19.0514,19.0692,57790.9495
2009-05-08 14:40:00,32.13,32.21,32.08,32.19,75344.80793343212,19.0633,19.1108,19.0336,19.0989,75344.8079
2009-05-08 14:50:00,32.19,32.24,32.18,32.23,112390.28838481706,19.0989,19.1286,19.093,19.1226,112390.2884
2009-05-08 15:00:00,32.23,32.23,32.16,32.21,163912.00273566626,19.1226,19.1226,19.0811,19.1108,163912.0027
2009-05-08 15:10:00,32.21,32.23,32.18,32.2,123446.93947338423,19.1108,19.1226,19.093,19.1048,123446.9395
2009-05-08 15:20:00,32.19,32.23,32.18,32.2,95748.31870511796,19.0989,19.1226,19.093,19.1048,95748.3187
2009-05-08 15:30:00,32.21,32.24,32.2,32.2,150233.67149207796,19.1108,19.1286,19.1048,19.1048,150233.6715
2009-05-08 15:40:00,32.2,32.21,32.14,32.14,194346.2897526502,19.1048,19.1108,19.0692,19.0692,194346.2898
2009-05-08 15:50:00,32.15,32.28,32.12,32.26,503932.5202325317,19.0752,19.1523,19.0574,19.1404,503932.5202
2009-05-11 09:30:00,31.68,32.14,31.39,32.0,137353.24290436567,18.7963,19.0692,18.6242,18.9862,137353.2429
2009-05-11 09:40:00,32.01,32.08,31.84,31.9,105095.17838823664,18.9921,19.0336,18.8912,18.9268,105095.1784
2009-05-11 09:50:00,31.92,31.98,31.83,31.91,145218.28336942894,18.9387,18.9743,18.8853,18.9328,145218.2834
2009-05-11 10:00:00,31.91,31.95,31.79,31.9,219537.216459592,18.9328,18.9565,18.8616,18.9268,219537.2165
2009-05-11 10:10:00,31.91,32.13,31.91,32.11,131539.95212584065,18.9328,19.0633,18.9328,19.0514,131539.9521
2009-05-11 10:20:00,32.11,32.2,32.08,32.13,94152.513393366,19.0514,19.1048,19.0336,19.0633,94152.5134
2009-05-11 10:30:00,32.13,32.31,32.11,32.28,131653.93821953723,19.0633,19.1701,19.0514,19.1523,131653.9382
2009-05-11 10:40:00,32.28,32.32,32.24,32.27,64858.08731334777,19.1523,19.176,19.1286,19.1464,64858.0873
2009-05-11 10:50:00,32.27,32.27,32.14,32.15,63832.21247007865,19.1464,19.1464,19.0692,19.0752,63832.2125
2009-05-11 11:00:00,32.15,32.17,32.07,32.09,37729.39701356435,19.0752,19.087,19.0277,19.0396,37729.397
2009-05-11 11:10:00,32.09,32.21,32.08,32.12,51065.76997606292,19.0396,19.1108,19.0336,19.0574,51065.77
2009-05-11 11:20:00,32.13,32.13,32.02,32.03,37843.38310726092,19.0633,19.0633,18.998,19.004,37843.3831
2009-05-11 11:30:00,32.03,32.09,32.02,32.02,79106.3490254189,19.004,19.0396,18.998,18.998,79106.349
2009-05-11 11:40:00,32.03,32.14,32.01,32.13,43656.67388578594,19.004,19.0692,18.9921,19.0633,43656.6739
2009-05-11 11:50:00,32.13,32.14,32.08,32.11,43998.63216687564,19.0633,19.0692,19.0336,19.0514,43998.6322
2009-05-11 12:00:00,32.11,32.15,32.07,32.13,27926.59295565941,19.0514,19.0752,19.0277,19.0633,27926.593
2009-05-11 12:10:00,32.12,32.23,32.12,32.21,33853.869827881,19.0574,19.1226,19.0574,19.1108,33853.8698
2009-05-11 12:20:00,32.21,32.24,32.2,32.2,38299.32748204719,19.1108,19.1286,19.1048,19.1048,38299.3275
2009-05-11 12:30:00,32.2,32.23,32.2,32.22,26102.815456514305,19.1048,19.1226,19.1048,19.1167,26102.8155
2009-05-11 12:40:00,32.22,32.23,32.2,32.2,22683.23264561724,19.1167,19.1226,19.1048,19.1048,22683.2326
2009-05-11 12:50:00,32.21,32.29,32.19,32.28,94608.4577681523,19.1108,19.1582,19.0989,19.1523,94608.4578
2009-05-11 13:00:00,32.28,32.37,32.27,32.37,61096.54622136099,19.1523,19.2057,19.1464,19.2057,61096.5462
2009-05-11 13:10:00,32.38,32.46,32.38,32.42,93582.58292488316,19.2116,19.2591,19.2116,19.2354,93582.5829
2009-05-11 13:20:00,32.42,32.43,32.31,32.33,45366.46529123447,19.2354,19.2413,19.1701,19.182,45366.4653
2009-05-11 13:30:00,32.35,32.45,32.32,32.45,62806.33762680953,19.1938,19.2532,19.176,19.2532,62806.3376
2009-05-11 13:40:00,32.45,32.46,32.39,32.43,70899.35027926593,19.2532,19.2591,19.2176,19.2413,70899.3503
2009-05-11 13:50:00,32.43,32.43,32.38,32.4,52547.58919411832,19.2413,19.2413,19.2116,19.2235,52547.5892
2009-05-11 14:00:00,32.39,32.43,32.35,32.41,111934.34401003078,19.2176,19.2413,19.1938,19.2294,111934.344
2009-05-11 14:10:00,32.41,32.44,32.4,32.43,118773.50963182493,19.2294,19.2472,19.2235,19.2413,118773.5096
2009-05-11 14:20:00,32.43,32.46,32.4,32.45,75002.84965234241,19.2413,19.2591,19.2235,19.2532,75002.8497
2009-05-11 14:30:00,32.45,32.51,32.43,32.48,126638.55009688818,19.2532,19.2888,19.2413,19.271,126638.5501
2009-05-11 14:40:00,32.48,32.5,32.43,32.48,76826.62715148753,19.271,19.2828,19.2413,19.271,76826.6272
2009-05-11 14:50:00,32.48,32.5,32.4,32.42,28610.509517838826,19.271,19.2828,19.2235,19.2354,28610.5095
2009-05-11 15:00:00,32.43,32.44,32.37,32.38,86401.45902199931,19.2413,19.2472,19.2057,19.2116,86401.459
2009-05-11 15:10:00,32.39,32.48,32.38,32.48,148865.83836771917,19.2176,19.271,19.2116,19.271,148865.8384
2009-05-11 15:20:00,32.48,32.49,32.42,32.46,145446.25555682206,19.271,19.2769,19.2354,19.2591,145446.2556
2009-05-11 15:30:00,32.46,32.48,32.38,32.4,161518.2947680383,19.2591,19.271,19.2116,19.2235,161518.2948
2009-05-11 15:40:00,32.4,32.41,32.34,32.38,137125.27071697253,19.2235,19.2294,19.1879,19.2116,137125.2707
2009-05-11 15:50:00,32.38,32.41,32.22,32.32,267411.37581215095,19.2116,19.2294,19.1167,19.176,267411.3758
2009-05-12 09:30:00,32.32,32.52,32.14,32.28,111250.42744785135,19.176,19.2947,19.0692,19.1523,111250.4274
2009-05-12 09:40:00,32.28,32.35,32.22,32.23,70899.35027926593,19.1523,19.1938,19.1167,19.1226,70899.3503
2009-05-12 09:50:00,32.22,32.22,32.1,32.11,72609.14168471447,19.1167,19.1167,19.0455,19.0514,72609.1417
2009-05-12 10:00:00,32.11,32.12,32.01,32.07,81614.04308674342,19.0514,19.0574,18.9921,19.0277,81614.0431
2009-05-12 10:10:00,32.06,32.07,31.95,32.07,61552.49059614727,19.0218,19.0277,18.9565,19.0277,61552.4906
2009-05-12 10:20:00,32.08,32.17,32.07,32.14,49128.00638322125,19.0336,19.087,19.0277,19.0692,49128.0064
2009-05-12 10:30:00,32.14,32.14,32.06,32.09,50495.83950758007,19.0692,19.0692,19.0218,19.0396,50495.8395
2009-05-12 10:40:00,32.09,32.15,32.05,32.12,38299.32748204719,19.0396,19.0752,19.0158,19.0574,38299.3275
2009-05-12 10:50:00,32.13,32.15,32.05,32.15,33625.89764048786,19.0633,19.0752,19.0158,19.0752,33625.8976
2009-05-12 11:00:00,32.15,32.18,32.1,32.18,48444.08982104183,19.0752,19.093,19.0455,19.093,48444.0898
2009-05-12 11:10:00,32.17,32.25,32.15,32.19,39439.18841901288,19.087,19.1345,19.0752,19.0989,39439.1884
2009-05-12 11:20:00,32.19,32.28,32.18,32.28,85489.57027242676,19.0989,19.1523,19.093,19.1523,85489.5703
2009-05-12 11:30:00,32.28,32.43,32.28,32.43,116151.82947680385,19.1523,19.2413,19.1523,19.2413,116151.8295
2009-05-12 11:40:00,32.44,32.45,32.39,32.4,63604.24028268551,19.2472,19.2532,19.2176,19.2235,63604.2403
2009-05-12 11:50:00,32.4,32.46,32.37,32.46,83209.84839849538,19.2235,19.2591,19.2057,19.2591,83209.8484
2009-05-12 12:00:00,32.46,32.5,32.41,32.41,63376.26809529238,19.2591,19.2828,19.2294,19.2294,63376.2681
2009-05-12 12:10:00,32.4,32.42,32.33,32.37,68619.62840533454,19.2235,19.2354,19.182,19.2057,68619.6284
2009-05-12 12:20:00,32.37,32.44,32.36,32.41,52433.60310042175,19.2057,19.2472,19.1998,19.2294,52433.6031
2009-05-12 12:30:00,32.41,32.44,32.35,32.37,51521.71435084919,19.2294,19.2472,19.1938,19.2057,51521.7144
2009-05-12 12:40:00,32.37,32.41,32.33,32.39,59158.78262851932,19.2057,19.2294,19.182,19.2176,59158.7826
2009-05-12 12:50:00,32.38,32.38,32.29,32.29,57107.03294198108,19.2116,19.2116,19.1582,19.1582,57107.0329
2009-05-12 13:00:00,32.29,32.34,32.27,32.34,63718.22637638208,19.1582,19.1879,19.1464,19.1879,63718.2264
2009-05-12 13:10:00,32.33,32.35,32.28,32.28,75002.84965234241,19.182,19.1938,19.1523,19.1523,75002.8497
2009-05-12 13:20:00,32.28,32.33,32.28,32.33,49811.92294540066,19.1523,19.182,19.1523,19.182,49811.9229
2009-05-12 13:30:00,32.33,32.39,32.3,32.36,45138.49310384133,19.182,19.2176,19.1642,19.1998,45138.4931
2009-05-12 13:40:00,32.36,32.38,32.35,32.37,44112.61826057221,19.1998,19.2116,19.1938,19.2057,44112.6183
2009-05-12 13:50:00,32.38,32.39,32.31,32.35,47190.242790379576,19.2116,19.2176,19.1701,19.1938,47190.2428
2009-05-12 14:00:00,32.35,32.42,32.29,32.39,67593.75356206542,19.1938,19.2354,19.1582,19.2176,67593.7536
2009-05-12 14:10:00,32.39,32.43,32.35,32.4,63148.29590789924,19.2176,19.2413,19.1938,19.2235,63148.2959
2009-05-12 14:20:00,32.41,32.43,32.34,32.35,63946.19856377522,19.2294,19.2413,19.1879,19.1938,63946.1986
2009-05-12 14:30:00,32.34,32.45,32.32,32.45,70899.35027926593,19.1879,19.2532,19.176,19.2532,70899.3503
2009-05-12 14:40:00,32.45,32.48,32.43,32.47,114442.0380713553,19.2532,19.271,19.2413,19.265,114442.0381
2009-05-12 14:50:00,32.47,32.54,32.46,32.48,275162.43018351763,19.265,19.3066,19.2591,19.271,275162.4302
2009-05-12 15:00:00,32.49,32.51,32.44,32.48,312777.8411033854,19.2769,19.2888,19.2472,19.271,312777.8411
2009-05-12 15:10:00,32.48,32.5,32.42,32.43,305938.67548159126,19.271,19.2828,19.2354,19.2413,305938.6755
2009-05-12 15:20:00,32.43,32.57,32.41,32.49,172346.97366921237,19.2413,19.3244,19.2294,19.2769,172346.9737
2009-05-12 15:30:00,32.49,32.57,32.48,32.51,184657.47178844185,19.2769,19.3244,19.271,19.2888,184657.4718
2009-05-12 15:40:00,32.51,32.55,32.46,32.5,140772.82571526273,19.2888,19.3125,19.2591,19.2828,140772.8257
2009-05-12 15:50:00,32.5,32.53,32.4,32.47,284737.2620540294,19.2828,19.3006,19.2235,19.265,284737.2621
2009-05-13 09:30:00,32.37,32.37,31.98,32.03,160378.43383107262,19.2057,19.2057,18.9743,19.004,160378.4338
2009-05-13 09:40:00,32.04,32.07,31.98,32.01,94836.42995554542,19.0099,19.0277,18.9743,18.9921,94836.43
2009-05-13 09:50:00,32.01,32.02,31.93,31.95,73293.05824689388,18.9921,18.998,18.9446,18.9565,73293.0582
2009-05-13 10:00:00,31.94,31.95,31.85,31.86,148751.85227402256,18.9506,18.9565,18.8972,18.9031,148751.8523
2009-05-13 10:10:00,31.86,31.95,31.86,31.88,77282.5715262738,18.9031,18.9565,18.9031,18.915,77282.5715
2009-05-13 10:20:00,31.88,31.93,31.82,31.93,77168.58543257722,18.915,18.9446,18.8794,18.9446,77168.5854
2009-05-13 10:30:00,31.94,31.94,31.79,31.81,75572.78012082526,18.9506,18.9506,18.8616,18.8734,75572.7801
2009-05-13 10:40:00,31.81,31.83,31.75,31.8,80360.19605608116,18.8734,18.8853,18.8378,18.8675,80360.1961
2009-05-13 10:50:00,31.8,31.86,31.78,31.83,41718.91029294426,18.8675,18.9031,18.8556,18.8853,41718.9103
2009-05-13 11:00:00,31.83,31.89,31.81,31.86,87997.26433375129,18.8853,18.9209,18.8734,18.9031,87997.2643
2009-05-13 11:10:00,31.86,31.88,31.83,31.85,58474.86606633991,18.9031,18.915,18.8853,18.8972,58474.8661
2009-05-13 11:20:00,31.84,31.86,31.84,31.85,40123.10498119229,18.8912,18.9031,18.8912,18.8972,40123.105
2009-05-13 11:30:00,31.85,31.87,31.74,31.75,77396.55761997036,18.8972,18.909,18.8319,18.8378,77396.5576
2009-05-13 11:40:00,31.75,31.75,31.71,31.71,74318.933090163,18.8378,18.8378,18.8141,18.8141,74318.9331
2009-05-13 11:50:00,31.72,31.72,31.69,31.71,59500.74090960903,18.82,18.82,18.8022,18.8141,59500.7409
2009-05-13 12:00:00,31.71,31.76,31.7,31.71,39439.18841901288,18.8141,18.8438,18.8082,18.8141,39439.1884
2009-05-13 12:10:00,31.71,31.8,31.71,31.8,63832.21247007865,18.8141,18.8675,18.8141,18.8675,63832.2125
2009-05-13 12:20:00,31.81,31.87,31.8,31.87,26672.74592499715,18.8734,18.909,18.8675,18.909,26672.7459
2009-05-13 12:30:00,31.87,31.87,31.81,31.84,42288.84076142711,18.909,18.909,18.8734,18.8912,42288.8408
2009-05-13 12:40:00,31.84,31.86,31.78,31.81,25190.926706941755,18.8912,18.9031,18.8556,18.8734,25190.9267
2009-05-13 12:50:00,31.81,31.85,31.8,31.81,45024.50701014476,18.8734,18.8972,18.8675,18.8734,45024.507
2009-05-13 13:00:00,31.81,31.84,31.79,31.8,38641.2857631369,18.8734,18.8912,18.8616,18.8675,38641.2858
2009-05-13 13:10:00,31.8,31.9,31.79,31.9,108058.81682434744,18.8675,18.9268,18.8616,18.9268,108058.8168
2009-05-13 13:20:00,31.9,31.91,31.81,31.84,57790.94950416049,18.9268,18.9328,18.8734,18.8912,57790.9495
2009-05-13 13:30:00,31.83,31.9,31.78,31.89,77510.54371366694,18.8853,18.9268,18.8556,18.9209,77510.5437
2009-05-13 13:40:00,31.89,31.93,31.85,31.85,86629.43120939245,18.9209,18.9446,18.8972,18.8972,86629.4312
2009-05-13 13:50:00,31.85,31.97,31.82,31.97,98825.94323492536,18.8972,18.9684,18.8794,18.9684,98825.9432
2009-05-13 14:00:00,31.96,31.99,31.85,31.86,93924.54120597288,18.9624,18.9802,18.8972,18.9031,93924.5412
2009-05-13 14:10:00,31.87,31.92,31.84,31.84,74660.89137125271,18.909,18.9387,18.8912,18.8912,74660.8914
2009-05-13 14:20:00,31.84,31.92,31.77,31.92,88795.16698962727,18.8912,18.9387,18.8497,18.9387,88795.167
2009-05-13 14:30:00,31.92,31.92,31.84,31.89,30320.30092328736,18.9387,18.9387,18.8912,18.9209,30320.3009
2009-05-13 14:40:00,31.89,31.93,31.86,31.92,44340.59044796535,18.9209,18.9446,18.9031,18.9387,44340.5904
2009-05-13 14:50:00,31.91,31.98,31.9,31.97,84235.7232417645,18.9328,18.9743,18.9268,18.9684,84235.7232
2009-05-13 15:00:00,31.97,32.0,31.82,31.83,96204.26307990424,18.9684,18.9862,18.8794,18.8853,96204.2631
2009-05-13 15:10:00,31.83,31.85,31.76,31.84,71811.23902883848,18.8853,18.8972,18.8438,18.8912,71811.239
2009-05-13 15:20:00,31.84,31.94,31.82,31.86,91644.81933204149,18.8912,18.9506,18.8794,18.9031,91644.8193
2009-05-13 15:30:00,31.86,31.99,31.85,31.94,98369.99886013908,18.9031,18.9802,18.8972,18.9506,98369.9989
2009-05-13 15:40:00,31.94,32.02,31.87,31.98,166305.7107032942,18.9506,18.998,18.909,18.9743,166305.7107
2009-05-13 15:50:00,31.97,31.98,31.85,31.85,285079.2203351191,18.9684,18.9743,18.8972,18.8972,285079.2203
2009-05-14 09:30:00,32.09,32.13,31.76,31.93,89479.08355180667,19.0396,19.0633,18.8438,18.9446,89479.0836
2009-05-14 09:40:00,31.93,32.15,31.93,31.98,70899.35027926593,18.9446,19.0752,18.9446,18.9743,70899.3503
2009-05-14 09:50:00,31.96,32.08,31.93,32.01,78992.36293172232,18.9624,19.0336,18.9446,18.9921,78992.3629
2009-05-14 10:00:00,32.02,32.25,32.02,32.15,126410.57790949504,18.998,19.1345,18.998,19.0752,126410.5779
2009-05-14 10:10:00,32.15,32.21,32.07,32.09,45822.40966602074,19.0752,19.1108,19.0277,19.0396,45822.4097
2009-05-14 10:20:00,32.08,32.13,31.95,31.95,49469.96466431095,19.0336,19.0633,18.9565,18.9565,49469.9647
2009-05-14 10:30:00,31.96,32.07,31.95,32.01,73976.97480907329,18.9624,19.0277,18.9565,18.9921,73976.9748
2009-05-14 10:40:00,32.02,32.05,31.87,31.91,86059.50074090961,18.998,19.0158,18.909,18.9328,86059.5007
2009-05-14 10:50:00,31.92,31.94,31.86,31.88,50723.811694973214,18.9387,18.9506,18.9031,18.915,50723.8117
2009-05-14 11:00:00,31.88,31.9,31.78,31.81,76256.69668300467,18.915,18.9268,18.8556,18.8734,76256.6967
2009-05-14 11:10:00,31.81,31.85,31.78,31.82,105779.09495041604,18.8734,18.8972,18.8556,18.8794,105779.095
2009-05-14 11:20:00,31.83,31.87,31.77,31.84,63832.21247007865,18.8853,18.909,18.8497,18.8912,63832.2125
2009-05-14 11:30:00,31.83,31.91,31.83,31.9,49469.96466431095,18.8853,18.9328,18.8853,18.9268,49469.9647
2009-05-14 11:40:00,31.9,31.94,31.88,31.9,65200.04559443748,18.9268,18.9506,18.915,18.9268,65200.0456
2009-05-14 11:50:00,31.9,31.93,31.89,31.9,27014.70420608686,18.9268,18.9446,18.9209,18.9268,27014.7042
2009-05-14 12:00:00,31.91,31.96,31.87,31.91,49355.97857061439,18.9328,18.9624,18.909,18.9328,49355.9786
2009-05-14 12:10:00,31.91,31.94,31.89,31.91,20517.496865382425,18.9328,18.9506,18.9209,18.9328,20517.4969
2009-05-14 12:20:00,31.91,31.96,31.9,31.95,29408.41217371481,18.9328,18.9624,18.9268,18.9565,29408.4122
2009-05-14 12:30:00,31.94,32.08,31.94,32.07,59728.71309700217,18.9506,19.0336,18.9506,19.0277,59728.7131
2009-05-14 12:40:00,32.07,32.11,32.0,32.11,100079.7902655876,19.0277,19.0514,18.9862,19.0514,100079.7903
2009-05-14 12:50:00,32.1,32.14,32.07,32.07,65542.00387552718,19.0455,19.0692,19.0277,19.0277,65542.0039
2009-05-14 13:00:00,32.07,32.14,32.06,32.07,77396.55761997036,19.0277,19.0692,19.0218,19.0277,77396.5576
2009-05-14 13:10:00,32.07,32.07,32.0,32.06,88225.23652114443,19.0277,19.0277,18.9862,19.0218,88225.2365
2009-05-14 13:20:00,32.07,32.07,32.01,32.03,37045.48045138493,19.0277,19.0277,18.9921,19.004,37045.4805
2009-05-14 13:30:00,32.02,32.05,31.99,32.05,33625.89764048786,18.998,19.0158,18.9802,19.0158,33625.8976
2009-05-14 13:40:00,32.04,32.1,32.04,32.08,46962.27060298644,19.0099,19.0455,19.0099,19.0336,46962.2706
2009-05-14 13:50:00,32.08,32.08,31.98,31.98,108514.7611991337,19.0336,19.0336,18.9743,18.9743,108514.7612
2009-05-14 14:00:00,31.98,31.99,31.9,31.9,159466.54508150005,18.9743,18.9802,18.9268,18.9268,159466.5451
2009-05-14 14:10:00,31.91,31.91,31.87,31.87,232189.67285991108,18.9328,18.9328,18.909,18.909,232189.6729
2009-05-14 14:20:00,31.88,31.92,31.85,31.9,128918.27197081957,18.915,18.9387,18.8972,18.9268,128918.272
2009-05-14 14:30:00,31.91,31.91,31.86,31.89,76028.72449561153,18.9328,18.9328,18.9031,18.9209,76028.7245
2009-05-14 14:40:00,31.89,31.93,31.86,31.89,116721.75994528669,18.9209,18.9446,18.9031,18.9209,116721.7599
2009-05-14 14:50:00,31.89,31.9,31.85,31.88,106576.99760629205,18.9209,18.9268,18.8972,18.915,106576.9976
2009-05-14 15:00:00,31.89,31.9,31.79,31.83,127208.48056537102,18.9209,18.9268,18.8616,18.8853,127208.4806
2009-05-14 15:10:00,31.83,31.85,31.77,31.85,137923.1733728485,18.8853,18.8972,18.8497,18.8972,137923.1734
2009-05-14 15:20:00,31.85,31.87,31.76,31.79,149891.71321098827,18.8972,18.909,18.8438,18.8616,149891.7132
2009-05-14 15:30:00,31.78,31.78,31.59,31.65,251339.33660093468,18.8556,18.8556,18.7429,18.7785,251339.3366
2009-05-14 15:40:00,31.65,31.78,31.64,31.74,197765.87256354725,18.7785,18.8556,18.7726,18.8319,197765.8726
2009-05-14 15:50:00,31.75,31.86,31.65,31.68,440442.2660435427,18.8378,18.9031,18.7785,18.7963,440442.266
2009-05-15 09:30:00,31.77,31.98,31.57,31.58,447395.4177590334,18.8497,18.9743,18.731,18.737,447395.4178
2009-05-15 09:40:00,31.58,31.64,31.46,31.64,98028.04057904935,18.737,18.7726,18.6658,18.7726,98028.0406
2009-05-15 09:50:00,31.63,31.68,31.56,31.64,76712.64105779096,18.7666,18.7963,18.7251,18.7726,76712.6411
2009-05-15 10:00:00,31.63,31.63,31.54,31.59,103727.3452638778,18.7666,18.7666,18.7132,18.7429,103727.3453
2009-05-15 10:10:00,31.59,31.71,31.53,31.71,106121.05323150576,18.7429,18.8141,18.7073,18.8141,106121.0532
2009-05-15 10:20:00,31.7,31.78,31.64,31.78,92784.68026900718,18.8082,18.8556,18.7726,18.8556,92784.6803
2009-05-15 10:30:00,31.78,31.88,31.75,31.88,33283.93935939815,18.8556,18.915,18.8378,18.915,33283.9394
2009-05-15 10:40:00,31.89,31.93,31.87,31.87,24051.065769976063,18.9209,18.9446,18.909,18.909,24051.0658
2009-05-15 10:50:00,31.87,31.91,31.85,31.9,32714.00889091531,18.909,18.9328,18.8972,18.9268,32714.0089
2009-05-15 11:00:00,31.9,31.92,31.79,31.8,51863.672631938905,18.9268,18.9387,18.8616,18.8675,51863.6726
2009-05-15 11:10:00,31.79,31.87,31.79,31.86,31916.10623503933,18.8616,18.909,18.8616,18.9031,31916.1062
2009-05-15 11:20:00,31.85,31.86,31.78,31.82,34651.772483756984,18.8972,18.9031,18.8556,18.8794,34651.7725
2009-05-15 11:30:00,31.81,31.85,31.79,31.8,55511.22763022912,18.8734,18.8972,18.8616,18.8675,55511.2276
2009-05-15 11:40:00,31.79,31.79,31.68,31.69,73862.98871537672,18.8616,18.8616,18.7963,18.8022,73862.9887
2009-05-15 11:50:00,31.7,31.71,31.62,31.62,47304.22888407615,18.8082,18.8141,18.7607,18.7607,47304.2289
2009-05-15 12:00:00,31.62,31.63,31.58,31.6,80816.14043086744,18.7607,18.7666,18.737,18.7488,80816.1404
2009-05-15 12:10:00,31.6,31.62,31.57,31.58,74660.89137125271,18.7488,18.7607,18.731,18.737,74660.8914
2009-05-15 12:20:00,31.59,31.73,31.58,31.73,26216.80155021088,18.7429,18.826,18.737,18.826,26216.8016
2009-05-15 12:30:00,31.73,31.74,31.71,31.74,15730.080930126524,18.826,18.8319,18.8141,18.8319,15730.0809
2009-05-15 12:40:00,31.74,31.74,31.7,31.71,19263.649834720163,18.8319,18.8319,18.8082,18.8141,19263.6498
2009-05-15 12:50:00,31.71,31.74,31.68,31.71,25532.88498803146,18.8141,18.8319,18.7963,18.8141,25532.885
2009-05-15 13:00:00,31.71,31.78,31.7,31.78,37843.38310726092,18.8141,18.8556,18.8082,18.8556,37843.3831
2009-05-15 13:10:00,31.78,31.8,31.74,31.8,27584.634674569705,18.8556,18.8675,18.8319,18.8675,27584.6347
2009-05-15 13:20:00,31.79,31.8,31.7,31.71,26102.815456514305,18.8616,18.8675,18.8082,18.8141,26102.8155
2009-05-15 13:30:00,31.71,31.72,31.66,31.71,90390.97230137924,18.8141,18.82,18.7844,18.8141,90390.9723
2009-05-15 13:40:00,31.71,31.72,31.64,31.71,84235.7232417645,18.8141,18.82,18.7726,18.8141,84235.7232
2009-05-15 13:50:00,31.72,31.72,31.62,31.67,131995.89650062693,18.82,18.82,18.7607,18.7904,131995.8965
2009-05-15 14:00:00,31.66,31.67,31.58,31.64,49811.92294540066,18.7844,18.7904,18.737,18.7726,49811.9229
2009-05-15 14:10:00,31.65,31.65,31.57,31.62,98483.98495383564,18.7785,18.7785,18.731,18.7607,98483.985
2009-05-15 14:20:00,31.63,31.63,31.58,31.61,56309.13028610509,18.7666,18.7666,18.737,18.7548,56309.1303
2009-05-15 14:30:00,31.62,31.63,31.57,31.62,62806.33762680953,18.7607,18.7666,18.731,18.7607,62806.3376
2009-05-15 14:40:00,31.62,31.62,31.55,31.57,106007.0671378092,18.7607,18.7607,18.7192,18.731,106007.0671
2009-05-15 14:50:00,31.57,31.61,31.54,31.59,51179.75606975949,18.731,18.7548,18.7132,18.7429,51179.7561
2009-05-15 15:00:00,31.58,31.59,31.53,31.57,89707.05573919982,18.737,18.7429,18.7073,18.731,89707.0557
2009-05-15 15:10:00,31.57,31.58,31.45,31.45,178616.20882252365,18.731,18.737,18.6598,18.6598,178616.2088
2009-05-15 15:20:00,31.45,31.53,31.43,31.51,197765.87256354725,18.6598,18.7073,18.648,18.6954,197765.8726
2009-05-15 15:30:00,31.51,31.52,31.46,31.49,243588.282229568,18.6954,18.7014,18.6658,18.6836,243588.2822
2009-05-15 15:40:00,31.48,31.58,31.46,31.5,388122.6490368175,18.6776,18.737,18.6658,18.6895,388122.649
2009-05-15 15:50:00,31.5,31.52,31.35,31.41,588282.2295679927,18.6895,18.7014,18.6005,18.6361,588282.2296
2009-05-18 09:30:00,31.58,31.62,31.41,31.58,110908.46916676166,18.737,18.7607,18.6361,18.737,110908.4692
2009-05-18 09:40:00,31.58,31.64,31.52,31.62,63832.21247007865,18.737,18.7726,18.7014,18.7607,63832.2125
2009-05-18 09:50:00,31.62,31.63,31.48,31.49,38185.34138835062,18.7607,18.7666,18.6776,18.6836,38185.3414
2009-05-18 10:00:00,31.49,31.51,31.28,31.31,59044.79653482275,18.6836,18.6954,18.559,18.5768,59044.7965
2009-05-18 10:10:00,31.3,31.38,31.28,31.38,87313.34777157188,18.5708,18.6183,18.559,18.6183,87313.3478
2009-05-18 10:20:00,31.38,31.5,31.38,31.49,63490.25418898895,18.6183,18.6895,18.6183,18.6836,63490.2542
2009-05-18 10:30:00,31.5,31.56,31.48,31.51,74432.91918385957,18.6895,18.7251,18.6776,18.6954,74432.9192
2009-05-18 10:40:00,31.5,31.58,31.5,31.57,52205.63091302861,18.6895,18.737,18.6895,18.731,52205.6309
2009-05-18 10:50:00,31.57,31.58,31.53,31.57,24393.02405106577,18.731,18.737,18.7073,18.731,24393.0241
2009-05-18 11:00:00,31.57,31.57,31.52,31.53,34081.84201527414,18.731,18.731,18.7014,18.7073,34081.842
2009-05-18 11:10:00,31.53,31.54,31.47,31.47,48900.034195828106,18.7073,18.7132,18.6717,18.6717,48900.0342
2009-05-18 11:20:00,31.47,31.51,31.43,31.48,56081.15809871196,18.6717,18.6954,18.648,18.6776,56081.1581
2009-05-18 11:30:00,31.49,31.5,31.44,31.46,49241.99247691782,18.6836,18.6895,18.6539,18.6658,49241.9925
2009-05-18 11:40:00,31.45,31.47,31.43,31.45,62920.3237205061,18.6598,18.6717,18.648,18.6598,62920.3237
2009-05-18 11:50:00,31.46,31.54,31.45,31.5,27926.59295565941,18.6658,18.7132,18.6598,18.6895,27926.593
2009-05-18 12:00:00,31.5,31.52,31.48,31.51,39097.23013792317,18.6895,18.7014,18.6776,18.6954,39097.2301
2009-05-18 12:10:00,31.51,31.54,31.5,31.54,41148.97982446141,18.6954,18.7132,18.6895,18.7132,41148.9798
2009-05-18 12:20:00,31.54,31.57,31.5,31.57,36931.49435768836,18.7132,18.731,18.6895,18.731,36931.4944
2009-05-18 12:30:00,31.58,31.58,31.52,31.54,65769.97606292032,18.737,18.737,18.7014,18.7132,65769.9761
2009-05-18 12:40:00,31.54,31.7,31.53,31.7,135187.50712413085,18.7132,18.8082,18.7073,18.8082,135187.5071
2009-05-18 12:50:00,31.7,31.7,31.65,31.66,48672.06200843497,18.8082,18.8082,18.7785,18.7844,48672.062
2009-05-18 13:00:00,31.67,31.67,31.58,31.59,32372.0506098256,18.7904,18.7904,18.737,18.7429,32372.0506
2009-05-18 13:10:00,31.58,31.64,31.58,31.64,50495.83950758007,18.737,18.7726,18.737,18.7726,50495.8395
2009-05-18 13:20:00,31.64,31.64,31.61,31.63,49583.95075800752,18.7726,18.7726,18.7548,18.7666,49583.9508
2009-05-18 13:30:00,31.63,31.64,31.6,31.6,46848.28450928986,18.7666,18.7726,18.7488,18.7488,46848.2845
2009-05-18 13:40:00,31.61,31.61,31.54,31.56,42402.82685512368,18.7548,18.7548,18.7132,18.7251,42402.8269
2009-05-18 13:50:00,31.57,31.6,31.57,31.58,37501.424826171205,18.731,18.7488,18.731,18.737,37501.4248
2009-05-18 14:00:00,31.58,31.6,31.57,31.6,26672.74592499715,18.737,18.7488,18.731,18.7488,26672.7459
2009-05-18 14:10:00,31.6,31.61,31.54,31.55,84463.69542915764,18.7488,18.7548,18.7132,18.7192,84463.6954
2009-05-18 14:20:00,31.55,31.56,31.5,31.5,38299.32748204719,18.7192,18.7251,18.6895,18.6895,38299.3275
2009-05-18 14:30:00,31.5,31.58,31.5,31.57,39667.16060640602,18.6895,18.737,18.6895,18.731,39667.1606
2009-05-18 14:40:00,31.57,31.71,31.55,31.68,138493.10384133135,18.731,18.8141,18.7192,18.7963,138493.1038
2009-05-18 14:50:00,31.68,31.75,31.68,31.73,64288.15684486493,18.7963,18.8378,18.7963,18.826,64288.1568
2009-05-18 15:00:00,31.73,31.77,31.69,31.76,59500.74090960903,18.826,18.8497,18.8022,18.8438,59500.7409
2009-05-18 15:10:00,31.76,31.83,31.71,31.8,122649.03681750828,18.8438,18.8853,18.8141,18.8675,122649.0368
2009-05-18 15:20:00,31.79,31.8,31.71,31.71,72267.18340362476,18.8616,18.8675,18.8141,18.8141,72267.1834
2009-05-18 15:30:00,31.71,31.8,31.7,31.78,109426.64994870624,18.8141,18.8675,18.8082,18.8556,109426.6499
2009-05-18 15:40:00,31.78,31.8,31.71,31.8,156616.89273908583,18.8556,18.8675,18.8141,18.8675,156616.8927
2009-05-18 15:50:00,31.8,31.92,31.78,31.92,345263.8778069076,18.8675,18.9387,18.8556,18.9387,345263.8778
2009-05-19 09:30:00,31.85,31.94,31.6,31.77,145446.25555682206,18.8972,18.9506,18.7488,18.8497,145446.2556
2009-05-19 09:40:00,31.76,31.76,31.54,31.61,109312.66385500968,18.8438,18.8438,18.7132,18.7548,109312.6639
2009-05-19 09:50:00,31.61,31.62,31.46,31.47,95406.36042402827,18.7548,18.7607,18.6658,18.6717,95406.3604
2009-05-19 10:00:00,31.46,31.54,31.44,31.53,64174.17075116836,18.6658,18.7132,18.6539,18.7073,64174.1708
2009-05-19 10:10:00,31.54,31.54,31.44,31.45,76142.7105893081,18.7132,18.7132,18.6539,18.6598,76142.7106
2009-05-19 10:20:00,31.44,31.55,31.42,31.55,66225.9204377066,18.6539,18.7192,18.642,18.7192,66225.9204
2009-05-19 10:30:00,31.56,31.64,31.54,31.63,90390.97230137924,18.7251,18.7726,18.7132,18.7666,90390.9723
2009-05-19 10:40:00,31.63,31.73,31.62,31.73,132793.7991565029,18.7666,18.826,18.7607,18.826,132793.7992
2009-05-19 10:50:00,31.72,31.75,31.66,31.68,56309.13028610509,18.82,18.8378,18.7844,18.7963,56309.1303
2009-05-19 11:00:00,31.68,31.72,31.67,31.67,66795.85090618944,18.7963,18.82,18.7904,18.7904,66795.8509
2009-05-19 11:10:00,31.66,31.67,31.57,31.61,36475.549982902085,18.7844,18.7904,18.731,18.7548,36475.55
2009-05-19 11:20:00,31.6,31.65,31.57,31.58,40579.04935597857,18.7488,18.7785,18.731,18.737,40579.0494
2009-05-19 11:30:00,31.58,31.61,31.57,31.57,60982.56012766442,18.737,18.7548,18.731,18.731,60982.5601
2009-05-19 11:40:00,31.58,31.62,31.57,31.61,31688.13404764619,18.737,18.7607,18.731,18.7548,31688.134
2009-05-19 11:50:00,31.61,31.62,31.55,31.56,58588.85216003648,18.7548,18.7607,18.7192,18.7251,58588.8522
2009-05-19 12:00:00,31.57,31.6,31.57,31.59,36703.522170295226,18.731,18.7488,18.731,18.7429,36703.5222
2009-05-19 12:10:00,31.59,31.59,31.47,31.49,132565.82696910977,18.7429,18.7429,18.6717,18.6836,132565.827
2009-05-19 12:20:00,31.48,31.53,31.44,31.53,44568.56263535849,18.6776,18.7073,18.6539,18.7073,44568.5626
2009-05-19 12:30:00,31.53,31.54,31.49,31.49,33967.85592157757,18.7073,18.7132,18.6836,18.6836,33967.8559
2009-05-19 12:40:00,31.5,31.59,31.49,31.56,109768.60822979597,18.6895,18.7429,18.6836,18.7251,109768.6082
2009-05-19 12:50:00,31.56,31.56,31.46,31.46,97572.09620426309,18.7251,18.7251,18.6658,18.6658,97572.0962
2009-05-19 13:00:00,31.47,31.5,31.42,31.47,67137.80918727916,18.6717,18.6895,18.642,18.6717,67137.8092
2009-05-19 13:10:00,31.47,31.5,31.42,31.44,154451.15695885103,18.6717,18.6895,18.642,18.6539,154451.157
2009-05-19 13:20:00,31.45,31.56,31.44,31.54,118545.5374444318,18.6598,18.7251,18.6539,18.7132,118545.5374
2009-05-19 13:30:00,31.55,31.58,31.54,31.57,52319.61700672518,18.7192,18.737,18.7132,18.731,52319.617
2009-05-19 13:40:00,31.58,31.58,31.46,31.49,85489.57027242676,18.737,18.737,18.6658,18.6836,85489.5703
2009-05-19 13:50:00,31.5,31.5,31.42,31.44,66453.89262509973,18.6895,18.6895,18.642,18.6539,66453.8926
2009-05-19 14:00:00,31.44,31.46,31.43,31.45,55169.26934913941,18.6539,18.6658,18.648,18.6598,55169.2693
2009-05-19 14:10:00,31.45,31.5,31.44,31.5,40807.02154337171,18.6598,18.6895,18.6539,18.6895,40807.0215
2009-05-19 14:20:00,31.51,31.52,31.43,31.43,106804.96979368516,18.6954,18.7014,18.648,18.648,106804.9698
2009-05-19 14:30:00,31.44,31.46,31.43,31.44,79676.27949390175,18.6539,18.6658,18.648,18.6539,79676.2795
2009-05-19 14:40:00,31.44,31.54,31.43,31.49,190926.7069417531,18.6539,18.7132,18.648,18.6836,190926.7069
2009-05-19 14:50:00,31.5,31.53,31.49,31.51,167331.58554656332,18.6895,18.7073,18.6836,18.6954,167331.5855
2009-05-19 15:00:00,31.52,31.57,31.51,31.53,129488.2024393024,18.7014,18.731,18.6954,18.7073,129488.2024
2009-05-19 15:10:00,31.53,31.53,31.42,31.42,101333.63729624986,18.7073,18.7073,18.642,18.642,101333.6373
2009-05-19 15:20:00,31.43,31.46,31.42,31.43,118089.5930696455,18.648,18.6658,18.642,18.648,118089.5931
2009-05-19 15:30:00,31.43,31.44,31.32,31.35,230593.86754815912,18.648,18.6539,18.5827,18.6005,230593.8675
2009-05-19 15:40:00,31.35,31.41,31.32,31.36,167445.57164025988,18.6005,18.6361,18.5827,18.6064,167445.5716
2009-05-19 15:50:00,31.36,31.37,31.27,31.31,413085.6035563661,18.6064,18.6124,18.553,18.5768,413085.6036
2009-05-20 09:30:00,31.42,31.45,31.19,31.28,136897.2985295794,18.642,18.6598,18.5056,18.559,136897.2985
2009-05-20 09:40:00,31.28,31.35,31.21,31.21,92442.72198791748,18.559,18.6005,18.5174,18.5174,92442.722
2009-05-20 09:50:00,31.22,31.24,31.17,31.21,169953.2657015844,18.5234,18.5352,18.4937,18.5174,169953.2657
2009-05-20 10:00:00,31.21,31.26,31.16,31.2,136327.36806109655,18.5174,18.5471,18.4878,18.5115,136327.3681
2009-05-20 10:10:00,31.21,31.21,31.1,31.14,127208.48056537102,18.5174,18.5174,18.4522,18.4759,127208.4806
2009-05-20 10:20:00,31.14,31.21,31.13,31.15,176678.445229682,18.4759,18.5174,18.47,18.4818,176678.4452
2009-05-20 10:30:00,31.15,31.17,31.14,31.15,218283.36942892967,18.4818,18.4937,18.4759,18.4818,218283.3694
2009-05-20 10:40:00,31.16,31.23,31.14,31.21,123446.93947338423,18.4878,18.5293,18.4759,18.5174,123446.9395
2009-05-20 10:50:00,31.21,31.26,31.15,31.26,142254.64493331814,18.5174,18.5471,18.4818,18.5471,142254.6449
2009-05-20 11:00:00,31.26,31.27,31.21,31.22,144420.38071355294,18.5471,18.553,18.5174,18.5234,144420.3807
2009-05-20 11:10:00,31.22,31.22,31.16,31.19,189558.87381739428,18.5234,18.5234,18.4878,18.5056,189558.8738
2009-05-20 11:20:00,31.2,31.21,31.14,31.17,93240.62464379346,18.5115,18.5174,18.4759,18.4937,93240.6246
2009-05-20 11:30:00,31.18,31.22,31.17,31.17,99623.84589080133,18.4996,18.5234,18.4937,18.4937,99623.8459
2009-05-20 11:40:00,31.16,31.2,31.14,31.14,87997.26433375129,18.4878,18.5115,18.4759,18.4759,87997.2643
2009-05-20 11:50:00,31.15,31.15,31.07,31.07,81956.00136783313,18.4818,18.4818,18.4344,18.4344,81956.0014
2009-05-20 12:00:00,31.07,31.16,31.07,31.1,86401.45902199931,18.4344,18.4878,18.4344,18.4522,86401.459
2009-05-20 12:10:00,31.09,31.14,31.07,31.14,42288.84076142711,18.4463,18.4759,18.4344,18.4759,42288.8408
2009-05-20 12:20:00,31.14,31.16,31.11,31.14,48444.08982104183,18.4759,18.4878,18.4581,18.4759,48444.0898
2009-05-20 12:30:00,31.14,31.14,31.1,31.14,49697.93685170409,18.4759,18.4759,18.4522,18.4759,49697.9369
2009-05-20 12:40:00,31.14,31.14,31.14,31.14,22569.246551920667,18.4759,18.4759,18.4759,18.4759,22569.2466
2009-05-20 12:50:00,31.14,31.15,31.06,31.07,92670.6941753106,18.4759,18.4818,18.4285,18.4344,92670.6942
2009-05-20 13:00:00,31.07,31.12,31.06,31.1,73065.08605950074,18.4344,18.464,18.4285,18.4522,73065.0861
2009-05-20 13:10:00,31.1,31.15,31.09,31.11,92214.74980052434,18.4522,18.4818,18.4463,18.4581,92214.7498
2009-05-20 13:20:00,31.12,31.17,31.1,31.15,113074.20494699648,18.464,18.4937,18.4522,18.4818,113074.2049
2009-05-20 13:30:00,31.16,31.16,31.12,31.13,107830.8446369543,18.4878,18.4878,18.464,18.47,107830.8446
2009-05-20 13:40:00,31.13,31.15,31.12,31.15,138721.0760287245,18.47,18.4818,18.464,18.4818,138721.076
2009-05-20 13:50:00,31.14,31.14,31.12,31.14,41376.95201185456,18.4759,18.4759,18.464,18.4759,41376.952
2009-05-20 14:00:00,31.14,31.14,31.06,31.11,213267.98130628065,18.4759,18.4759,18.4285,18.4581,213267.9813
2009-05-20 14:10:00,31.1,31.16,31.1,31.15,120255.32884988032,18.4522,18.4878,18.4522,18.4818,120255.3288
2009-05-20 14:20:00,31.16,31.2,31.13,31.14,167331.58554656332,18.4878,18.5115,18.47,18.4759,167331.5855
2009-05-20 14:30:00,31.14,31.14,31.09,31.14,73179.07215319731,18.4759,18.4759,18.4463,18.4759,73179.0722
2009-05-20 14:40:00,31.13,31.21,31.13,31.2,121965.12025532885,18.47,18.5174,18.47,18.5115,121965.1203
2009-05-20 14:50:00,31.2,31.24,31.17,31.19,127436.45275276416,18.5115,18.5352,18.4937,18.5056,127436.4528
2009-05-20 15:00:00,31.18,31.19,31.09,31.09,131084.00775105436,18.4996,18.5056,18.4463,18.4463,131084.0078
2009-05-20 15:10:00,31.09,31.1,31.0,31.02,130628.0633762681,18.4463,18.4522,18.3929,18.4047,130628.0634
2009-05-20 15:20:00,31.02,31.07,31.0,31.07,153881.22649036816,18.4047,18.4344,18.3929,18.4344,153881.2265
2009-05-20 15:30:00,31.07,31.14,31.03,31.13,214179.8700558532,18.4344,18.4759,18.4107,18.47,214179.8701
2009-05-20 15:40:00,31.13,31.14,30.98,30.99,276074.3189330902,18.47,18.4759,18.381,18.3869,276074.3189
2009-05-20 15:50:00,30.99,31.03,30.97,31.0,491394.049925909,18.3869,18.4107,18.3751,18.3929,491394.0499
2009-05-21 09:30:00,30.64,31.1,30.28,31.03,211330.21771343896,18.1793,18.4522,17.9657,18.4107,211330.2177
2009-05-21 09:40:00,31.02,31.07,30.91,30.98,131653.93821953723,18.4047,18.4344,18.3395,18.381,131653.9382
2009-05-21 09:50:00,31.0,31.09,30.86,30.86,106121.05323150576,18.3929,18.4463,18.3098,18.3098,106121.0532
2009-05-21 10:00:00,30.88,31.0,30.83,30.93,181123.90288384812,18.3217,18.3929,18.292,18.3513,181123.9029
2009-05-21 10:10:00,30.94,31.0,30.76,30.81,101447.62338994644,18.3573,18.3929,18.2505,18.2801,101447.6234
2009-05-21 10:20:00,30.8,30.85,30.71,30.72,120597.28713097004,18.2742,18.3039,18.2208,18.2267,120597.2871
2009-05-21 10:30:00,30.72,30.76,30.71,30.76,73749.00262168015,18.2267,18.2505,18.2208,18.2505,73749.0026
2009-05-21 10:40:00,30.74,30.76,30.71,30.71,84805.65371024735,18.2386,18.2505,18.2208,18.2208,84805.6537
2009-05-21 10:50:00,30.71,30.73,30.65,30.71,91530.83323834492,18.2208,18.2327,18.1852,18.2208,91530.8332
2009-05-21 11:00:00,30.71,30.72,30.58,30.62,159922.48945628633,18.2208,18.2267,18.1437,18.1674,159922.4895
2009-05-21 11:10:00,30.63,30.76,30.62,30.74,270716.9725293514,18.1733,18.2505,18.1674,18.2386,270716.9725
2009-05-21 11:20:00,30.75,30.76,30.65,30.7,131197.99384475095,18.2445,18.2505,18.1852,18.2149,131197.9938
2009-05-21 11:30:00,30.7,30.71,30.57,30.58,143964.43633876668,18.2149,18.2208,18.1377,18.1437,143964.4363
2009-05-21 11:40:00,30.59,30.62,30.54,30.56,155249.059614727,18.1496,18.1674,18.1199,18.1318,155249.0596
2009-05-21 11:50:00,30.57,30.59,30.55,30.57,141912.68665222844,18.1377,18.1496,18.1259,18.1377,141912.6867
2009-05-21 12:00:00,30.56,30.61,30.5,30.51,110566.51088567196,18.1318,18.1615,18.0962,18.1021,110566.5109
2009-05-21 12:10:00,30.51,30.51,30.43,30.46,68049.6979368517,18.1021,18.1021,18.0547,18.0725,68049.6979
2009-05-21 12:20:00,30.46,30.53,30.44,30.53,149093.8105551123,18.0725,18.114,18.0606,18.114,149093.8106
2009-05-21 12:30:00,30.54,30.56,30.53,30.53,50837.79778866978,18.1199,18.1318,18.114,18.114,50837.7978
2009-05-21 12:40:00,30.53,30.56,30.53,30.55,47646.18716516585,18.114,18.1318,18.114,18.1259,47646.1872
2009-05-21 12:50:00,30.56,30.64,30.53,30.62,68277.67012424485,18.1318,18.1793,18.114,18.1674,68277.6701
2009-05-21 13:00:00,30.63,30.64,30.62,30.64,98939.9293286219,18.1733,18.1793,18.1674,18.1793,98939.9293
2009-05-21 13:10:00,30.64,30.69,30.64,30.67,169155.36304570842,18.1793,18.2089,18.1793,18.1971,169155.363
2009-05-21 13:20:00,30.68,30.71,30.67,30.7,102929.44260800185,18.203,18.2208,18.1971,18.2149,102929.4426
2009-05-21 13:30:00,30.7,30.71,30.66,30.69,73407.04434059045,18.2149,18.2208,18.1911,18.2089,73407.0443
2009-05-21 13:40:00,30.7,30.78,30.69,30.78,75458.7940271287,18.2149,18.2623,18.2089,18.2623,75458.794
2009-05-21 13:50:00,30.78,30.79,30.74,30.74,61666.47668984384,18.2623,18.2683,18.2386,18.2386,61666.4767
2009-05-21 14:00:00,30.75,30.81,30.74,30.78,178958.16710361335,18.2445,18.2801,18.2386,18.2623,178958.1671
2009-05-21 14:10:00,30.77,30.79,30.76,30.79,108514.7611991337,18.2564,18.2683,18.2505,18.2683,108514.7612
2009-05-21 14:20:00,30.79,30.8,30.71,30.75,139291.00649720733,18.2683,18.2742,18.2208,18.2445,139291.0065
2009-05-21 14:30:00,30.74,30.81,30.74,30.77,102701.47042060868,18.2386,18.2801,18.2386,18.2564,102701.4704
2009-05-21 14:40:00,30.76,30.78,30.73,30.77,114328.05197765872,18.2505,18.2623,18.2327,18.2564,114328.052
2009-05-21 14:50:00,30.77,30.78,30.74,30.78,164823.8914852388,18.2564,18.2623,18.2386,18.2623,164823.8915
2009-05-21 15:00:00,30.78,30.87,30.78,30.85,94380.48558075917,18.2623,18.3157,18.2623,18.3039,94380.4856
2009-05-21 15:10:00,30.85,30.95,30.85,30.95,93582.58292488316,18.3039,18.3632,18.3039,18.3632,93582.5829
2009-05-21 15:20:00,30.95,31.01,30.93,31.01,294768.0382993275,18.3632,18.3988,18.3513,18.3988,294768.0383
2009-05-21 15:30:00,31.01,31.09,31.01,31.07,251225.3505072381,18.3988,18.4463,18.3988,18.4344,251225.3505
2009-05-21 15:40:00,31.07,31.15,31.0,31.13,266043.5426877921,18.4344,18.4818,18.3929,18.47,266043.5427
2009-05-21 15:50:00,31.14,31.18,31.12,31.15,494129.7161746267,18.4759,18.4996,18.464,18.4818,494129.7162
2009-05-22 09:30:00,31.15,31.47,30.92,31.42,164481.9332041491,18.4818,18.6717,18.3454,18.642,164481.9332
2009-05-22 09:40:00,31.42,31.49,31.32,31.34,161518.2947680383,18.642,18.6836,18.5827,18.5946,161518.2948
2009-05-22 09:50:00,31.34,31.49,31.28,31.47,108286.78901174056,18.5946,18.6836,18.559,18.6717,108286.789
2009-05-22 10:00:00,31.48,31.55,31.46,31.48,156160.94836429955,18.6776,18.7192,18.6658,18.6776,156160.9484
2009-05-22 10:10:00,31.48,31.53,31.4,31.5,107944.83073065088,18.6776,18.7073,18.6302,18.6895,107944.8307
2009-05-22 10:20:00,31.5,31.51,31.4,31.4,60982.56012766442,18.6895,18.6954,18.6302,18.6302,60982.5601
2009-05-22 10:30:00,31.39,31.39,31.31,31.31,76484.66887039781,18.6242,18.6242,18.5768,18.5768,76484.6689
2009-05-22 10:40:00,31.31,31.44,31.31,31.44,67821.72574945856,18.5768,18.6539,18.5768,18.6539,67821.7257
2009-05-22 10:50:00,31.44,31.51,31.44,31.51,93126.63855009688,18.6539,18.6954,18.6539,18.6954,93126.6386
2009-05-22 11:00:00,31.51,31.56,31.5,31.56,118317.56525703864,18.6954,18.7251,18.6895,18.7251,118317.5653
2009-05-22 11:10:00,31.56,31.58,31.54,31.57,104525.2479197538,18.7251,18.737,18.7132,18.731,104525.2479
2009-05-22 11:20:00,31.56,31.57,31.49,31.5,45024.50701014476,18.7251,18.731,18.6836,18.6895,45024.507
2009-05-22 11:30:00,31.5,31.57,31.5,31.56,65997.94825031346,18.6895,18.731,18.6895,18.7251,65997.9483
2009-05-22 11:40:00,31.56,31.58,31.55,31.57,37387.43873247464,18.7251,18.737,18.7192,18.731,37387.4387
2009-05-22 11:50:00,31.58,31.61,31.57,31.59,87655.30605266157,18.737,18.7548,18.731,18.7429,87655.3061
2009-05-22 12:00:00,31.58,31.63,31.57,31.57,72381.16949732133,18.737,18.7666,18.731,18.731,72381.1695
2009-05-22 12:10:00,31.57,31.64,31.57,31.62,50153.88122649037,18.731,18.7726,18.731,18.7607,50153.8812
2009-05-22 12:20:00,31.62,31.62,31.49,31.5,44568.56263535849,18.7607,18.7607,18.6836,18.6895,44568.5626
2009-05-22 12:30:00,31.5,31.54,31.46,31.54,40807.02154337171,18.6895,18.7132,18.6658,18.7132,40807.0215
2009-05-22 12:40:00,31.55,31.64,31.55,31.63,101219.65120255329,18.7192,18.7726,18.7192,18.7666,101219.6512
2009-05-22 12:50:00,31.63,31.71,31.63,31.7,64060.184657471786,18.7666,18.8141,18.7666,18.8082,64060.1847
2009-05-22 13:00:00,31.7,31.75,31.7,31.75,127208.48056537102,18.8082,18.8378,18.8082,18.8378,127208.4806
2009-05-22 13:10:00,31.74,31.75,31.71,31.71,54485.35278695999,18.8319,18.8378,18.8141,18.8141,54485.3528
2009-05-22 13:20:00,31.71,31.75,31.67,31.67,83665.79277328166,18.8141,18.8378,18.7904,18.7904,83665.7928
2009-05-22 13:30:00,31.67,31.67,31.57,31.58,49128.00638322125,18.7904,18.7904,18.731,18.737,49128.0064
2009-05-22 13:40:00,31.57,31.67,31.57,31.65,73862.98871537672,18.731,18.7904,18.731,18.7785,73862.9887
2009-05-22 13:50:00,31.66,31.68,31.63,31.68,82867.89011740568,18.7844,18.7963,18.7666,18.7963,82867.8901
2009-05-22 14:00:00,31.68,31.71,31.64,31.67,50951.78388236636,18.7963,18.8141,18.7726,18.7904,50951.7839
2009-05-22 14:10:00,31.66,31.67,31.65,31.67,39553.17451270945,18.7844,18.7904,18.7785,18.7904,39553.1745
2009-05-22 14:20:00,31.68,31.71,31.66,31.7,53915.42231847715,18.7963,18.8141,18.7844,18.8082,53915.4223
2009-05-22 14:30:00,31.69,31.7,31.67,31.7,63718.22637638208,18.8022,18.8082,18.7904,18.8082,63718.2264
2009-05-22 14:40:00,31.7,31.76,31.69,31.74,65655.98996922375,18.8082,18.8438,18.8022,18.8319,65655.99
2009-05-22 14:50:00,31.74,31.82,31.74,31.81,109198.67776131313,18.8319,18.8794,18.8319,18.8734,109198.6778
2009-05-22 15:00:00,31.8,31.8,31.75,31.77,53801.43622478058,18.8675,18.8675,18.8378,18.8497,53801.4362
2009-05-22 15:10:00,31.76,31.81,31.7,31.72,76028.72449561153,18.8438,18.8734,18.8082,18.82,76028.7245
2009-05-22 15:20:00,31.71,31.74,31.71,31.72,147270.0330559672,18.8141,18.8319,18.8141,18.82,147270.0331
2009-05-22 15:30:00,31.72,31.78,31.72,31.78,102587.48432691212,18.82,18.8556,18.82,18.8556,102587.4843
2009-05-22 15:40:00,31.78,31.81,31.64,31.66,200387.5527185684,18.8556,18.8734,18.7726,18.7844,200387.5527
2009-05-22 15:50:00,31.66,31.67,31.56,31.56,283141.4567422774,18.7844,18.7904,18.7251,18.7251,283141.4567
2009-05-26 09:30:00,31.07,31.39,30.92,31.31,205402.94084121732,18.4344,18.6242,18.3454,18.5768,205402.9408
2009-05-26 09:40:00,31.31,31.59,31.28,31.57,195144.19240852617,18.5768,18.7429,18.559,18.731,195144.1924
2009-05-26 09:50:00,31.57,31.66,31.57,31.66,105095.17838823664,18.731,18.7844,18.731,18.7844,105095.1784
2009-05-26 10:00:00,31.66,32.01,31.66,31.89,255898.78034879745,18.7844,18.9921,18.7844,18.9209,255898.7803
2009-05-26 10:10:00,31.89,32.07,31.88,32.03,109312.66385500968,18.9209,19.0277,18.915,19.004,109312.6639
2009-05-26 10:20:00,32.04,32.14,31.97,32.14,119457.42619400434,19.0099,19.0692,18.9684,19.0692,119457.4262
2009-05-26 10:30:00,32.14,32.23,32.11,32.16,112846.23275960331,19.0692,19.1226,19.0514,19.0811,112846.2328
2009-05-26 10:40:00,32.17,32.3,32.16,32.28,129374.21634560583,19.087,19.1642,19.0811,19.1523,129374.2163
2009-05-26 10:50:00,32.27,32.32,32.26,32.29,111706.37182263764,19.1464,19.176,19.1404,19.1582,111706.3718
2009-05-26 11:00:00,32.3,32.35,32.3,32.34,130058.13290778526,19.1642,19.1938,19.1642,19.1879,130058.1329
2009-05-26 11:10:00,32.35,32.35,32.17,32.2,204149.09381055512,19.1938,19.1938,19.087,19.1048,204149.0938
2009-05-26 11:20:00,32.2,32.3,32.2,32.26,88453.20870853755,19.1048,19.1642,19.1048,19.1404,88453.2087
2009-05-26 11:30:00,32.25,32.35,32.25,32.34,147953.94961814658,19.1345,19.1938,19.1345,19.1879,147953.9496
2009-05-26 11:40:00,32.34,32.41,32.34,32.39,134731.5627493446,19.1879,19.2294,19.1879,19.2176,134731.5627
2009-05-26 11:50:00,32.39,32.45,32.38,32.44,65542.00387552718,19.2176,19.2532,19.2116,19.2472,65542.0039
2009-05-26 12:00:00,32.45,32.47,32.44,32.45,125270.71697252936,19.2532,19.265,19.2472,19.2532,125270.717
2009-05-26 12:10:00,32.45,32.48,32.4,32.4,216801.55021087427,19.2532,19.271,19.2235,19.2235,216801.5502
2009-05-26 12:20:00,32.4,32.42,32.32,32.32,106918.95588738174,19.2235,19.2354,19.176,19.176,106918.9559
2009-05-26 12:30:00,32.33,32.34,32.29,32.3,40579.04935597857,19.182,19.1879,19.1582,19.1642,40579.0494
2009-05-26 12:40:00,32.3,32.35,32.26,32.35,48102.131539952126,19.1642,19.1938,19.1404,19.1938,48102.1315
2009-05-26 12:50:00,32.35,32.38,32.29,32.34,106121.05323150576,19.1938,19.2116,19.1582,19.1879,106121.0532
2009-05-26 13:00:00,32.35,32.45,32.34,32.43,164937.87757893538,19.1938,19.2532,19.1879,19.2413,164937.8776
2009-05-26 13:10:00,32.43,32.47,32.42,32.45,118545.5374444318,19.2413,19.265,19.2354,19.2532,118545.5374
2009-05-26 13:20:00,32.44,32.44,32.35,32.38,50609.82560127664,19.2472,19.2472,19.1938,19.2116,50609.8256
2009-05-26 13:30:00,32.39,32.47,32.39,32.45,113530.14932178274,19.2176,19.265,19.2176,19.2532,113530.1493
2009-05-26 13:40:00,32.45,32.49,32.44,32.47,58132.9077852502,19.2532,19.2769,19.2472,19.265,58132.9078
2009-05-26 13:50:00,32.46,32.46,32.42,32.46,46164.367947110455,19.2591,19.2591,19.2354,19.2591,46164.3679
2009-05-26 14:00:00,32.46,32.48,32.43,32.48,64288.15684486493,19.2591,19.271,19.2413,19.271,64288.1568
2009-05-26 14:10:00,32.47,32.5,32.43,32.48,178502.2227288271,19.265,19.2828,19.2413,19.271,178502.2227
2009-05-26 14:20:00,32.48,32.48,32.37,32.38,95634.3326114214,19.271,19.271,19.2057,19.2116,95634.3326
2009-05-26 14:30:00,32.38,32.46,32.38,32.4,88567.19480223412,19.2116,19.2591,19.2116,19.2235,88567.1948
2009-05-26 14:40:00,32.41,32.46,32.39,32.43,136669.32634218625,19.2294,19.2591,19.2176,19.2413,136669.3263
2009-05-26 14:50:00,32.43,32.43,32.39,32.39,103043.4287016984,19.2413,19.2413,19.2176,19.2176,103043.4287
2009-05-26 15:00:00,32.4,32.41,32.3,32.35,109312.66385500968,19.2235,19.2294,19.1642,19.1938,109312.6639
2009-05-26 15:10:00,32.35,32.37,32.27,32.32,168243.4742961359,19.1938,19.2057,19.1464,19.176,168243.4743
2009-05-26 15:20:00,32.31,32.35,32.29,32.29,94722.44386184883,19.1701,19.1938,19.1582,19.1582,94722.4439
2009-05-26 15:30:00,32.29,32.35,32.29,32.35,169725.29351419126,19.1582,19.1938,19.1582,19.1938,169725.2935
2009-05-26 15:40:00,32.34,32.35,32.19,32.26,337284.8512481477,19.1879,19.1938,19.0989,19.1404,337284.8512
2009-05-26 15:50:00,32.26,32.46,32.25,32.44,382879.2887267753,19.1404,19.2591,19.1345,19.2472,382879.2887
2009-05-27 09:30:00,32.45,32.54,32.21,32.51,113416.16322808618,19.2532,19.3066,19.1108,19.2888,113416.1632
2009-05-27 09:40:00,32.51,32.61,32.48,32.61,245526.04582240968,19.2888,19.3481,19.271,19.3481,245526.0458
2009-05-27 09:50:00,32.61,32.7,32.58,32.67,153767.2403966716,19.3481,19.4015,19.3303,19.3837,153767.2404
2009-05-27 10:00:00,32.68,32.71,32.43,32.48,146814.0886811809,19.3896,19.4074,19.2413,19.271,146814.0887
2009-05-27 10:10:00,32.47,32.56,32.45,32.56,102017.55385842928,19.265,19.3184,19.2532,19.3184,102017.5539
2009-05-27 10:20:00,32.57,32.71,32.56,32.64,131311.9799384475,19.3244,19.4074,19.3184,19.3659,131311.9799
2009-05-27 10:30:00,32.64,32.71,32.6,32.65,119799.38447509403,19.3659,19.4074,19.3422,19.3718,119799.3845
2009-05-27 10:40:00,32.67,32.69,32.57,32.66,89251.11136441355,19.3837,19.3956,19.3244,19.3778,89251.1114
2009-05-27 10:50:00,32.66,32.72,32.64,32.71,100535.73464037388,19.3778,19.4134,19.3659,19.4074,100535.7346
2009-05-27 11:00:00,32.71,32.71,32.64,32.66,94494.47167445572,19.4074,19.4074,19.3659,19.3778,94494.4717
2009-05-27 11:10:00,32.67,32.74,32.65,32.68,78308.44636954291,19.3837,19.4252,19.3718,19.3896,78308.4464
2009-05-27 11:20:00,32.68,32.73,32.67,32.72,122193.092442722,19.3896,19.4193,19.3837,19.4134,122193.0924
2009-05-27 11:30:00,32.72,32.74,32.66,32.73,36703.522170295226,19.4134,19.4252,19.3778,19.4193,36703.5222
2009-05-27 11:40:00,32.72,32.73,32.66,32.73,42972.75732360652,19.4134,19.4193,19.3778,19.4193,42972.7573
2009-05-27 11:50:00,32.73,32.79,32.72,32.78,107830.8446369543,19.4193,19.4549,19.4134,19.449,107830.8446
2009-05-27 12:00:00,32.78,32.84,32.78,32.82,92214.74980052434,19.449,19.4846,19.449,19.4727,92214.7498
2009-05-27 12:10:00,32.83,32.87,32.82,32.87,70443.40590447966,19.4786,19.5024,19.4727,19.5024,70443.4059
2009-05-27 12:20:00,32.87,32.88,32.84,32.85,77282.5715262738,19.5024,19.5083,19.4846,19.4905,77282.5715
2009-05-27 12:30:00,32.85,32.85,32.74,32.75,105209.1644819332,19.4905,19.4905,19.4252,19.4312,105209.1645
2009-05-27 12:40:00,32.75,32.78,32.71,32.76,64630.11512595463,19.4312,19.449,19.4074,19.4371,64630.1151
2009-05-27 12:50:00,32.76,32.76,32.71,32.71,54371.36669326342,19.4371,19.4371,19.4074,19.4074,54371.3667
2009-05-27 13:00:00,32.72,32.78,32.72,32.76,67707.739655762,19.4134,19.449,19.4134,19.4371,67707.7397
2009-05-27 13:10:00,32.77,32.82,32.76,32.81,61438.50450245071,19.443,19.4727,19.4371,19.4668,61438.5045
2009-05-27 13:20:00,32.81,32.83,32.8,32.8,70899.35027926593,19.4668,19.4786,19.4608,19.4608,70899.3503
2009-05-27 13:30:00,32.8,32.81,32.72,32.72,116037.84338310726,19.4608,19.4668,19.4134,19.4134,116037.8434
2009-05-27 13:40:00,32.72,32.74,32.69,32.69,91986.7776131312,19.4134,19.4252,19.3956,19.3956,91986.7776
2009-05-27 13:50:00,32.69,32.71,32.67,32.71,185113.4161632281,19.3956,19.4074,19.3837,19.4074,185113.4162
2009-05-27 14:00:00,32.71,32.71,32.54,32.59,107716.85854325772,19.4074,19.4074,19.3066,19.3362,107716.8585
2009-05-27 14:10:00,32.59,32.65,32.58,32.63,105551.12276302293,19.3362,19.3718,19.3303,19.36,105551.1228
2009-05-27 14:20:00,32.63,32.63,32.5,32.58,68163.68403054828,19.36,19.36,19.2828,19.3303,68163.684
2009-05-27 14:30:00,32.58,32.6,32.52,32.6,30320.30092328736,19.3303,19.3422,19.2947,19.3422,30320.3009
2009-05-27 14:40:00,32.61,32.64,32.6,32.64,92556.70808161404,19.3481,19.3659,19.3422,19.3659,92556.7081
2009-05-27 14:50:00,32.64,32.67,32.6,32.67,102473.49823321556,19.3659,19.3837,19.3422,19.3837,102473.4982
2009-05-27 15:00:00,32.67,32.71,32.65,32.7,121281.20369314944,19.3837,19.4074,19.3718,19.4015,121281.2037
2009-05-27 15:10:00,32.71,32.71,32.68,32.69,153311.29602188533,19.4074,19.4074,19.3896,19.3956,153311.296
2009-05-27 15:20:00,32.68,32.69,32.54,32.59,187621.1102245526,19.3896,19.3956,19.3066,19.3362,187621.1102
2009-05-27 15:30:00,32.6,32.63,32.54,32.54,393593.9815342528,19.3422,19.36,19.3066,19.3066,393593.9815
2009-05-27 15:40:00,32.54,32.63,32.54,32.62,172916.9041376952,19.3066,19.36,19.3066,19.354,172916.9041
2009-05-27 15:50:00,32.62,32.63,32.5,32.54,368175.0826399179,19.354,19.36,19.2828,19.3066,368175.0826
2009-05-28 09:30:00,32.56,32.93,32.55,32.9,110452.52479197536,19.3184,19.538,19.3125,19.5202,110452.5248
2009-05-28 09:40:00,32.9,32.92,32.85,32.86,153767.2403966716,19.5202,19.532,19.4905,19.4964,153767.2404
2009-05-28 09:50:00,32.87,32.89,32.72,32.74,120939.24541205972,19.5024,19.5142,19.4134,19.4252,120939.2454
2009-05-28 10:00:00,32.74,32.74,32.44,32.5,125042.7447851362,19.4252,19.4252,19.2472,19.2828,125042.7448
2009-05-28 10:10:00,32.5,32.69,32.49,32.67,189444.8877236977,19.2828,19.3956,19.2769,19.3837,189444.8877
2009-05-28 10:20:00,32.67,32.68,32.58,32.67,113644.13541547932,19.3837,19.3896,19.3303,19.3837,113644.1354
2009-05-28 10:30:00,32.67,32.68,32.51,32.51,122763.02291120484,19.3837,19.3896,19.2888,19.2888,122763.0229
2009-05-28 10:40:00,32.52,32.55,32.49,32.51,104297.27573236063,19.2947,19.3125,19.2769,19.2888,104297.2757
2009-05-28 10:50:00,32.51,32.6,32.44,32.59,91302.8610509518,19.2888,19.3422,19.2472,19.3362,91302.8611
2009-05-28 11:00:00,32.6,32.69,32.54,32.66,109768.60822979597,19.3422,19.3956,19.3066,19.3778,109768.6082
2009-05-28 11:10:00,32.66,32.71,32.62,32.62,67365.7813746723,19.3778,19.4074,19.354,19.354,67365.7814
2009-05-28 11:20:00,32.62,32.76,32.62,32.73,55511.22763022912,19.354,19.4371,19.354,19.4193,55511.2276
2009-05-28 11:30:00,32.73,32.78,32.72,32.73,58246.89387894677,19.4193,19.449,19.4134,19.4193,58246.8939
2009-05-28 11:40:00,32.73,32.85,32.71,32.85,95862.30479881454,19.4193,19.4905,19.4074,19.4905,95862.3048
2009-05-28 11:50:00,32.85,32.89,32.8,32.87,72837.1138721076,19.4905,19.5142,19.4608,19.5024,72837.1139
2009-05-28 12:00:00,32.87,32.89,32.74,32.74,75800.7523082184,19.5024,19.5142,19.4252,19.4252,75800.7523
2009-05-28 12:10:00,32.74,32.83,32.74,32.82,118203.57916334207,19.4252,19.4786,19.4252,19.4727,118203.5792
2009-05-28 12:20:00,32.83,32.85,32.81,32.85,137353.24290436567,19.4786,19.4905,19.4668,19.4905,137353.2429
2009-05-28 12:30:00,32.85,32.89,32.82,32.88,85603.55636612333,19.4905,19.5142,19.4727,19.5083,85603.5564
2009-05-28 12:40:00,32.89,32.9,32.81,32.83,83323.83449219195,19.5142,19.5202,19.4668,19.4786,83323.8345
2009-05-28 12:50:00,32.82,32.85,32.8,32.83,52775.561381511456,19.4727,19.4905,19.4608,19.4786,52775.5614
2009-05-28 13:00:00,32.83,32.98,32.83,32.92,107716.85854325772,19.4786,19.5676,19.4786,19.532,107716.8585
2009-05-28 13:10:00,32.92,33.19,32.91,33.18,193662.3731904708,19.532,19.6922,19.5261,19.6863,193662.3732
2009-05-28 13:20:00,33.19,33.25,33.15,33.15,148067.93571184317,19.6922,19.7278,19.6685,19.6685,148067.9357
2009-05-28 13:30:00,33.15,33.16,33.1,33.15,72951.09996580417,19.6685,19.6744,19.6388,19.6685,72951.1
2009-05-28 13:40:00,33.15,33.2,33.15,33.18,112162.31619742392,19.6685,19.6982,19.6685,19.6863,112162.3162
2009-05-28 13:50:00,33.18,33.22,33.15,33.22,153767.2403966716,19.6863,19.71,19.6685,19.71,153767.2404
2009-05-28 14:00:00,33.22,33.3,33.21,33.3,207226.71834036248,19.71,19.7575,19.7041,19.7575,207226.7183
2009-05-28 14:10:00,33.3,33.31,33.14,33.2,102929.44260800185,19.7575,19.7634,19.6626,19.6982,102929.4426
2009-05-28 14:20:00,33.21,33.34,33.21,33.31,145674.2277442152,19.7041,19.7812,19.7041,19.7634,145674.2277
2009-05-28 14:30:00,33.31,33.36,33.31,33.34,119229.4540066112,19.7634,19.7931,19.7634,19.7812,119229.454
2009-05-28 14:40:00,33.34,33.35,33.28,33.31,154337.17086515445,19.7812,19.7871,19.7456,19.7634,154337.1709
2009-05-28 14:50:00,33.32,33.34,33.19,33.23,240168.69941867093,19.7693,19.7812,19.6922,19.716,240168.6994
2009-05-28 15:00:00,33.24,33.34,33.24,33.33,271400.8890915308,19.7219,19.7812,19.7219,19.7753,271400.8891
2009-05-28 15:10:00,33.33,33.34,33.28,33.3,209050.4958395076,19.7753,19.7812,19.7456,19.7575,209050.4958
2009-05-28 15:20:00,33.31,33.35,33.3,33.34,237661.0053573464,19.7634,19.7871,19.7575,19.7812,237661.0054
2009-05-28 15:30:00,33.35,33.37,33.31,33.34,215889.66146130173,19.7871,19.799,19.7634,19.7812,215889.6615
2009-05-28 15:40:00,33.33,33.41,33.31,33.33,209050.4958395076,19.7753,19.8227,19.7634,19.7753,209050.4958
2009-05-28 15:50:00,33.33,33.38,33.3,33.34,455146.47213040007,19.7753,19.8049,19.7575,19.7812,455146.4721
2009-05-29 09:30:00,33.38,33.46,33.07,33.44,133933.66009346858,19.8049,19.8524,19.621,19.8405,133933.6601
2009-05-29 09:40:00,33.43,33.49,33.0,33.03,125270.71697252936,19.8346,19.8702,19.5795,19.5973,125270.717
2009-05-29 09:50:00,33.04,33.07,32.95,32.99,91758.80542573806,19.6032,19.621,19.5498,19.5736,91758.8054
2009-05-29 10:00:00,33.0,33.14,32.97,33.09,147270.0330559672,19.5795,19.6626,19.5617,19.6329,147270.0331
2009-05-29 10:10:00,33.07,33.2,33.06,33.15,64060.184657471786,19.621,19.6982,19.6151,19.6685,64060.1847
2009-05-29 10:20:00,33.15,33.21,33.11,33.14,46278.35404080703,19.6685,19.7041,19.6448,19.6626,46278.354
2009-05-29 10:30:00,33.17,33.19,33.11,33.16,44568.56263535849,19.6804,19.6922,19.6448,19.6744,44568.5626
2009-05-29 10:40:00,33.17,33.2,33.05,33.08,61096.54622136099,19.6804,19.6982,19.6092,19.627,61096.5462
2009-05-29 10:50:00,33.08,33.14,33.07,33.07,40237.091074888864,19.627,19.6626,19.621,19.621,40237.0911
2009-05-29 11:00:00,33.07,33.11,32.99,33.0,76712.64105779096,19.621,19.6448,19.5736,19.5795,76712.6411
2009-05-29 11:10:00,33.0,33.0,32.92,32.92,35563.661233329534,19.5795,19.5795,19.532,19.532,35563.6612
2009-05-29 11:20:00,32.91,33.08,32.9,33.05,102587.48432691212,19.5261,19.627,19.5202,19.6092,102587.4843
2009-05-29 11:30:00,33.06,33.11,33.04,33.07,94722.44386184883,19.6151,19.6448,19.6032,19.621,94722.4439
2009-05-29 11:40:00,33.06,33.12,33.05,33.08,45366.46529123447,19.6151,19.6507,19.6092,19.627,45366.4653
2009-05-29 11:50:00,33.08,33.09,32.95,32.99,38185.34138835062,19.627,19.6329,19.5498,19.5736,38185.3414
2009-05-29 12:00:00,32.99,33.09,32.97,33.07,107260.91416847144,19.5736,19.6329,19.5617,19.621,107260.9142
2009-05-29 12:10:00,33.07,33.12,33.07,33.09,25646.87108172803,19.621,19.6507,19.621,19.6329,25646.8711
2009-05-29 12:20:00,33.09,33.1,33.06,33.07,78650.40465063263,19.6329,19.6388,19.6151,19.621,78650.4047
2009-05-29 12:30:00,33.07,33.08,32.94,32.95,58360.879972643335,19.621,19.627,19.5439,19.5498,58360.88
2009-05-29 12:40:00,32.94,33.0,32.93,33.0,119685.39838139748,19.5439,19.5795,19.538,19.5795,119685.3984
2009-05-29 12:50:00,33.0,33.01,32.98,32.98,33967.85592157757,19.5795,19.5854,19.5676,19.5676,33967.8559
2009-05-29 13:00:00,32.99,33.08,32.98,33.06,21999.31608343782,19.5736,19.627,19.5676,19.6151,21999.3161
2009-05-29 13:10:00,33.06,33.08,33.04,33.06,28154.565143052547,19.6151,19.627,19.6032,19.6151,28154.5651
2009-05-29 13:20:00,33.06,33.12,33.03,33.12,37729.39701356435,19.6151,19.6507,19.5973,19.6507,37729.397
2009-05-29 13:30:00,33.11,33.15,33.07,33.07,29522.398267411376,19.6448,19.6685,19.621,19.621,29522.3983
2009-05-29 13:40:00,33.07,33.1,33.06,33.06,22911.20483301037,19.621,19.6388,19.6151,19.6151,22911.2048
2009-05-29 13:50:00,33.05,33.06,33.0,33.01,39781.14670010259,19.6092,19.6151,19.5795,19.5854,39781.1467
2009-05-29 14:00:00,33.01,33.03,33.0,33.02,47988.14544625556,19.5854,19.5973,19.5795,19.5914,47988.1454
2009-05-29 14:10:00,33.02,33.04,33.0,33.01,56993.04684828451,19.5914,19.6032,19.5795,19.5854,56993.0468
2009-05-29 14:20:00,33.0,33.0,32.96,33.0,66453.89262509973,19.5795,19.5795,19.5558,19.5795,66453.8926
2009-05-29 14:30:00,32.99,33.0,32.96,32.98,74090.96090276986,19.5736,19.5795,19.5558,19.5676,74090.9609
2009-05-29 14:40:00,32.99,33.0,32.96,32.98,36589.536076598655,19.5736,19.5795,19.5558,19.5676,36589.5361
2009-05-29 14:50:00,32.98,33.0,32.94,32.99,76484.66887039781,19.5676,19.5795,19.5439,19.5736,76484.6689
2009-05-29 15:00:00,32.99,33.04,32.95,33.0,100535.73464037388,19.5736,19.6032,19.5498,19.5795,100535.7346
2009-05-29 15:10:00,33.0,33.02,33.0,33.02,81728.02918043999,19.5795,19.5914,19.5795,19.5914,81728.0292
2009-05-29 15:20:00,33.02,33.07,33.01,33.07,166533.68289068734,19.5914,19.621,19.5854,19.621,166533.6829
2009-05-29 15:30:00,33.07,33.09,33.0,33.01,108286.78901174056,19.621,19.6329,19.5795,19.5854,108286.789
2009-05-29 15:40:00,33.01,33.13,33.01,33.13,136555.3402484897,19.5854,19.6566,19.5854,19.6566,136555.3402
2009-05-29 15:50:00,33.14,33.34,33.07,33.32,507352.1030434287,19.6626,19.7812,19.621,19.7693,507352.103
2009-06-01 09:30:00,33.24,33.76,33.24,33.62,131425.9660321441,19.7219,20.0304,19.7219,19.9473,131425.966
2009-06-01 09:40:00,33.6,33.78,33.59,33.74,59956.6852843953,19.9355,20.0423,19.9295,20.0185,59956.6853
2009-06-01 09:50:00,33.74,33.85,33.71,33.78,63376.26809529238,20.0185,20.0838,20.0007,20.0423,63376.2681
2009-06-01 10:00:00,33.78,33.94,33.78,33.88,86173.48683460618,20.0423,20.1372,20.0423,20.1016,86173.4868
2009-06-01 10:10:00,33.88,34.0,33.86,33.97,54941.29716174627,20.1016,20.1728,20.0897,20.155,54941.2972
2009-06-01 10:20:00,33.97,33.99,33.9,33.9,35905.61951441924,20.155,20.1669,20.1135,20.1135,35905.6195
2009-06-01 10:30:00,33.9,33.94,33.86,33.94,88681.1808959307,20.1135,20.1372,20.0897,20.1372,88681.1809
2009-06-01 10:40:00,33.93,33.98,33.9,33.92,100307.76245298074,20.1313,20.1609,20.1135,20.1253,100307.7625
2009-06-01 10:50:00,33.92,34.04,33.92,33.95,98711.95714122878,20.1253,20.1965,20.1253,20.1431,98711.9571
2009-06-01 11:00:00,33.96,34.06,33.93,33.96,67593.75356206542,20.1491,20.2084,20.1313,20.1491,67593.7536
2009-06-01 11:10:00,33.95,33.98,33.93,33.96,35563.661233329534,20.1431,20.1609,20.1313,20.1491,35563.6612
2009-06-01 11:20:00,33.96,34.03,33.95,33.97,66909.83699988601,20.1491,20.1906,20.1431,20.155,66909.837
2009-06-01 11:30:00,33.98,34.03,33.97,34.01,29408.41217371481,20.1609,20.1906,20.155,20.1787,29408.4122
2009-06-01 11:40:00,34.01,34.1,34.0,34.08,57221.01903567765,20.1787,20.2321,20.1728,20.2203,57221.019
2009-06-01 11:50:00,34.08,34.17,34.03,34.11,68163.68403054828,20.2203,20.2737,20.1906,20.2381,68163.684
2009-06-01 12:00:00,34.11,34.12,34.06,34.11,40693.03544967514,20.2381,20.244,20.2084,20.2381,40693.0354
2009-06-01 12:10:00,34.12,34.15,34.1,34.12,66681.86481249287,20.244,20.2618,20.2321,20.244,66681.8648
2009-06-01 12:20:00,34.13,34.2,34.1,34.15,66225.9204377066,20.2499,20.2915,20.2321,20.2618,66225.9204
2009-06-01 12:30:00,34.16,34.21,34.15,34.21,70671.37809187279,20.2677,20.2974,20.2618,20.2974,70671.3781
2009-06-01 12:40:00,34.21,34.28,34.2,34.24,134389.60446825487,20.2974,20.3389,20.2915,20.3152,134389.6045
2009-06-01 12:50:00,34.24,34.28,34.16,34.17,70443.40590447966,20.3152,20.3389,20.2677,20.2737,70443.4059
2009-06-01 13:00:00,34.16,34.16,34.09,34.14,38071.35529465405,20.2677,20.2677,20.2262,20.2559,38071.3553
2009-06-01 13:10:00,34.14,34.14,34.06,34.1,35905.61951441924,20.2559,20.2559,20.2084,20.2321,35905.6195
2009-06-01 13:20:00,34.1,34.14,34.08,34.1,19491.6220221133,20.2321,20.2559,20.2203,20.2321,19491.622
2009-06-01 13:30:00,34.1,34.1,34.07,34.1,25646.87108172803,20.2321,20.2321,20.2143,20.2321,25646.8711
2009-06-01 13:40:00,34.09,34.12,34.05,34.09,35449.675139632964,20.2262,20.244,20.2025,20.2262,35449.6751
2009-06-01 13:50:00,34.08,34.16,34.06,34.11,45822.40966602074,20.2203,20.2677,20.2084,20.2381,45822.4097
2009-06-01 14:00:00,34.12,34.17,34.09,34.1,44796.53482275162,20.244,20.2737,20.2262,20.2321,44796.5348
2009-06-01 14:10:00,34.1,34.13,34.04,34.05,70443.40590447966,20.2321,20.2499,20.1965,20.2025,70443.4059
2009-06-01 14:20:00,34.05,34.13,34.05,34.07,33853.869827881,20.2025,20.2499,20.2025,20.2143,33853.8698
2009-06-01 14:30:00,34.07,34.09,34.01,34.07,64972.07340704434,20.2143,20.2262,20.1787,20.2143,64972.0734
2009-06-01 14:40:00,34.07,34.13,34.02,34.05,79676.27949390175,20.2143,20.2499,20.1847,20.2025,79676.2795
2009-06-01 14:50:00,34.05,34.1,34.02,34.07,74546.90527755614,20.2025,20.2321,20.1847,20.2143,74546.9053
2009-06-01 15:00:00,34.07,34.09,33.97,34.0,61780.46278354041,20.2143,20.2262,20.155,20.1728,61780.4628
2009-06-01 15:10:00,34.0,34.04,33.95,33.98,120369.31494357689,20.1728,20.1965,20.1431,20.1609,120369.3149
2009-06-01 15:20:00,33.98,34.1,33.97,34.09,118773.50963182493,20.1609,20.2321,20.155,20.2262,118773.5096
2009-06-01 15:30:00,34.1,34.14,34.05,34.1,151031.57414795394,20.2321,20.2559,20.2025,20.2321,151031.5741
2009-06-01 15:40:00,34.11,34.14,34.04,34.07,221930.92442721987,20.2381,20.2559,20.1965,20.2143,221930.9244
2009-06-01 15:50:00,34.07,34.1,33.97,34.08,485010.8286789012,20.2143,20.2321,20.155,20.2203,485010.8287
2009-06-02 09:30:00,33.87,34.06,33.75,33.76,154907.10133363729,20.0957,20.2084,20.0245,20.0304,154907.1013
2009-06-02 09:40:00,33.76,33.78,33.65,33.75,179300.12538470307,20.0304,20.0423,19.9651,20.0245,179300.1254
2009-06-02 09:50:00,33.78,33.91,33.77,33.77,94494.47167445572,20.0423,20.1194,20.0363,20.0363,94494.4717
2009-06-02 10:00:00,33.78,34.04,33.78,34.01,191154.67912914624,20.0423,20.1965,20.0423,20.1787,191154.6791
2009-06-02 10:10:00,34.02,34.04,33.84,33.87,95520.34651772484,20.1847,20.1965,20.0779,20.0957,95520.3465
2009-06-02 10:20:00,33.87,33.92,33.83,33.91,56309.13028610509,20.0957,20.1253,20.0719,20.1194,56309.1303
2009-06-02 10:30:00,33.91,33.95,33.85,33.9,54713.32497435313,20.1194,20.1431,20.0838,20.1135,54713.325
2009-06-02 10:40:00,33.9,33.96,33.82,33.82,62122.421064630114,20.1135,20.1491,20.066,20.066,62122.4211
2009-06-02 10:50:00,33.83,33.83,33.72,33.74,62692.35153311296,20.0719,20.0719,20.0067,20.0185,62692.3515
2009-06-02 11:00:00,33.74,33.79,33.71,33.77,42174.854667730535,20.0185,20.0482,20.0007,20.0363,42174.8547
2009-06-02 11:10:00,33.78,33.95,33.77,33.88,121509.17588054258,20.0423,20.1431,20.0363,20.1016,121509.1759
2009-06-02 11:20:00,33.87,33.92,33.82,33.82,53231.50575629773,20.0957,20.1253,20.066,20.066,53231.5058
2009-06-02 11:30:00,33.82,33.84,33.75,33.77,64858.08731334777,20.066,20.0779,20.0245,20.0363,64858.0873
2009-06-02 11:40:00,33.77,33.82,33.69,33.72,81386.07089935028,20.0363,20.066,19.9889,20.0067,81386.0709
2009-06-02 11:50:00,33.72,33.82,33.72,33.78,37159.4665450815,20.0067,20.066,20.0067,20.0423,37159.4665
2009-06-02 12:00:00,33.78,33.82,33.78,33.79,34081.84201527414,20.0423,20.066,20.0423,20.0482,34081.842
2009-06-02 12:10:00,33.8,33.85,33.79,33.84,26672.74592499715,20.0541,20.0838,20.0482,20.0779,26672.7459
2009-06-02 12:20:00,33.83,33.83,33.75,33.75,33397.92545309472,20.0719,20.0719,20.0245,20.0245,33397.9255
2009-06-02 12:30:00,33.74,33.74,33.67,33.69,60754.58794027129,20.0185,20.0185,19.977,19.9889,60754.5879
2009-06-02 12:40:00,33.69,33.71,33.68,33.69,35335.68904593639,19.9889,20.0007,19.9829,19.9889,35335.689
2009-06-02 12:50:00,33.69,33.81,33.68,33.79,63034.309814202665,19.9889,20.0601,19.9829,20.0482,63034.3098
2009-06-02 13:00:00,33.78,33.83,33.78,33.83,19377.635928416734,20.0423,20.0719,20.0423,20.0719,19377.6359
2009-06-02 13:10:00,33.82,33.83,33.76,33.77,22911.20483301037,20.066,20.0719,20.0304,20.0363,22911.2048
2009-06-02 13:20:00,33.77,33.86,33.76,33.83,36133.59170181238,20.0363,20.0897,20.0304,20.0719,36133.5917
2009-06-02 13:30:00,33.84,33.89,33.82,33.82,36247.57779550895,20.0779,20.1075,20.066,20.066,36247.5778
2009-06-02 13:40:00,33.82,33.91,33.82,33.87,28496.52342414225,20.066,20.1194,20.066,20.0957,28496.5234
2009-06-02 13:50:00,33.86,33.86,33.81,33.85,20517.496865382425,20.0897,20.0897,20.0601,20.0838,20517.4969
2009-06-02 14:00:00,33.85,33.86,33.78,33.81,44226.60435426878,20.0838,20.0897,20.0423,20.0601,44226.6044
2009-06-02 14:10:00,33.81,33.86,33.77,33.84,45822.40966602074,20.0601,20.0897,20.0363,20.0779,45822.4097
2009-06-02 14:20:00,33.83,33.89,33.83,33.86,48216.1176336487,20.0719,20.1075,20.0719,20.0897,48216.1176
2009-06-02 14:30:00,33.86,33.89,33.84,33.86,36475.549982902085,20.0897,20.1075,20.0779,20.0897,36475.55
2009-06-02 14:40:00,33.86,33.93,33.86,33.87,35449.675139632964,20.0897,20.1313,20.0897,20.0957,35449.6751
2009-06-02 14:50:00,33.88,33.95,33.86,33.93,105779.09495041604,20.1016,20.1431,20.0897,20.1313,105779.095
2009-06-02 15:00:00,33.93,34.0,33.93,33.99,93354.61073749005,20.1313,20.1728,20.1313,20.1669,93354.6107
2009-06-02 15:10:00,33.99,33.99,33.89,33.92,47418.21497777271,20.1669,20.1669,20.1075,20.1253,47418.215
2009-06-02 15:20:00,33.92,33.96,33.85,33.9,94266.49948706258,20.1253,20.1491,20.0838,20.1135,94266.4995
2009-06-02 15:30:00,33.9,33.96,33.85,33.95,97458.11011056651,20.1135,20.1491,20.0838,20.1431,97458.1101
2009-06-02 15:40:00,33.96,34.0,33.91,33.95,130286.10509517838,20.1491,20.1728,20.1194,20.1431,130286.1051
2009-06-02 15:50:00,33.95,33.97,33.8,33.87,433147.1560469623,20.1431,20.155,20.0541,20.0957,433147.156
2009-06-03 09:30:00,33.78,33.78,33.34,33.42,169953.2657015844,20.0423,20.0423,19.7812,19.8287,169953.2657
2009-06-03 09:40:00,33.43,33.44,33.32,33.37,78764.3907443292,19.8346,19.8405,19.7693,19.799,78764.3907
2009-06-03 09:50:00,33.39,33.47,33.21,33.25,113758.12150917588,19.8109,19.8583,19.7041,19.7278,113758.1215
2009-06-03 10:00:00,33.24,33.24,33.16,33.23,120483.30103727346,19.7219,19.7219,19.6744,19.716,120483.301
2009-06-03 10:10:00,33.23,33.28,33.17,33.2,44682.54872905506,19.716,19.7456,19.6804,19.6982,44682.5487
2009-06-03 10:20:00,33.17,33.23,33.13,33.23,78308.44636954291,19.6804,19.716,19.6566,19.716,78308.4464
2009-06-03 10:30:00,33.22,33.28,33.19,33.26,44568.56263535849,19.71,19.7456,19.6922,19.7337,44568.5626
2009-06-03 10:40:00,33.25,33.34,33.21,33.28,62008.43497093354,19.7278,19.7812,19.7041,19.7456,62008.435
2009-06-03 10:50:00,33.28,33.31,33.21,33.25,51749.686538242335,19.7456,19.7634,19.7041,19.7278,51749.6865
2009-06-03 11:00:00,33.26,33.27,33.21,33.24,42744.78513621338,19.7337,19.7397,19.7041,19.7219,42744.7851
2009-06-03 11:10:00,33.25,33.25,33.21,33.23,23937.079676279493,19.7278,19.7278,19.7041,19.716,23937.0797
2009-06-03 11:20:00,33.23,33.3,33.23,33.27,29636.384361107943,19.716,19.7575,19.716,19.7397,29636.3844
2009-06-03 11:30:00,33.27,33.27,33.23,33.24,31802.120141342755,19.7397,19.7397,19.716,19.7219,31802.1201
2009-06-03 11:40:00,33.25,33.31,33.22,33.24,38641.2857631369,19.7278,19.7634,19.71,19.7219,38641.2858
2009-06-03 11:50:00,33.23,33.23,33.14,33.16,75344.80793343212,19.716,19.716,19.6626,19.6744,75344.8079
2009-06-03 12:00:00,33.15,33.21,33.15,33.21,31118.203579163343,19.6685,19.7041,19.6685,19.7041,31118.2036
2009-06-03 12:10:00,33.21,33.24,33.2,33.22,27926.59295565941,19.7041,19.7219,19.6982,19.71,27926.593
2009-06-03 12:20:00,33.23,33.24,33.14,33.15,30320.30092328736,19.716,19.7219,19.6626,19.6685,30320.3009
2009-06-03 12:30:00,33.14,33.15,33.07,33.14,34993.73076484669,19.6626,19.6685,19.621,19.6626,34993.7308
2009-06-03 12:40:00,33.14,33.18,33.14,33.14,30206.31482959079,19.6626,19.6863,19.6626,19.6626,30206.3148
2009-06-03 12:50:00,33.15,33.16,33.12,33.12,23025.190926706942,19.6685,19.6744,19.6507,19.6507,23025.1909
2009-06-03 13:00:00,33.12,33.16,33.1,33.1,54257.38059956685,19.6507,19.6744,19.6388,19.6388,54257.3806
2009-06-03 13:10:00,33.1,33.11,33.07,33.07,34195.82810897071,19.6388,19.6448,19.621,19.621,34195.8281
2009-06-03 13:20:00,33.08,33.09,33.03,33.05,44340.59044796535,19.627,19.6329,19.5973,19.6092,44340.5904
2009-06-03 13:30:00,33.05,33.07,33.0,33.04,37387.43873247464,19.6092,19.621,19.5795,19.6032,37387.4387
2009-06-03 13:40:00,33.02,33.03,32.94,32.98,53117.51966260116,19.5914,19.5973,19.5439,19.5676,53117.5197
2009-06-03 13:50:00,32.98,33.03,32.96,33.03,25988.82936281773,19.5676,19.5973,19.5558,19.5973,25988.8294
2009-06-03 14:00:00,33.04,33.05,33.0,33.0,61096.54622136099,19.6032,19.6092,19.5795,19.5795,61096.5462
2009-06-03 14:10:00,33.0,33.06,32.99,33.05,114897.98244614156,19.5795,19.6151,19.5736,19.6092,114897.9824
2009-06-03 14:20:00,33.05,33.09,33.0,33.05,88909.15308332384,19.6092,19.6329,19.5795,19.6092,88909.1531
2009-06-03 14:30:00,33.05,33.09,33.01,33.07,36133.59170181238,19.6092,19.6329,19.5854,19.621,36133.5917
2009-06-03 14:40:00,33.07,33.07,33.01,33.06,54941.29716174627,19.621,19.621,19.5854,19.6151,54941.2972
2009-06-03 14:50:00,33.07,33.13,33.05,33.11,64288.15684486493,19.621,19.6566,19.6092,19.6448,64288.1568
2009-06-03 15:00:00,33.11,33.11,33.04,33.06,146130.17211900148,19.6448,19.6448,19.6032,19.6151,146130.1721
2009-06-03 15:10:00,33.06,33.11,33.03,33.03,146928.07477487746,19.6151,19.6448,19.5973,19.5973,146928.0748
2009-06-03 15:20:00,33.03,33.04,32.93,32.98,225464.49333181352,19.5973,19.6032,19.538,19.5676,225464.4933
2009-06-03 15:30:00,32.97,33.07,32.97,33.07,106690.9836999886,19.5617,19.621,19.5617,19.621,106690.9837
2009-06-03 15:40:00,33.07,33.19,33.07,33.16,241194.57426194008,19.621,19.6922,19.621,19.6744,241194.5743
2009-06-03 15:50:00,33.16,33.33,33.16,33.33,482047.1902427904,19.6744,19.7753,19.6744,19.7753,482047.1902
2009-06-04 09:30:00,33.42,33.6,33.34,33.43,88111.25042744786,19.8287,19.9355,19.7812,19.8346,88111.2504
2009-06-04 09:40:00,33.44,33.51,33.26,33.29,55169.26934913941,19.8405,19.8821,19.7337,19.7515,55169.2693
2009-06-04 09:50:00,33.29,33.31,33.23,33.3,42402.82685512368,19.7515,19.7634,19.716,19.7575,42402.8269
2009-06-04 10:00:00,33.29,33.29,33.14,33.17,42630.79904251681,19.7515,19.7515,19.6626,19.6804,42630.799
2009-06-04 10:10:00,33.18,33.24,33.12,33.13,56423.116379801664,19.6863,19.7219,19.6507,19.6566,56423.1164
2009-06-04 10:20:00,33.14,33.29,33.14,33.25,70785.36418556936,19.6626,19.7515,19.6626,19.7278,70785.3642
2009-06-04 10:30:00,33.25,33.3,33.22,33.26,37957.36920095748,19.7278,19.7575,19.71,19.7337,37957.3692
2009-06-04 10:40:00,33.26,33.27,33.17,33.19,44682.54872905506,19.7337,19.7397,19.6804,19.6922,44682.5487
2009-06-04 10:50:00,33.2,33.3,33.17,33.27,58132.9077852502,19.6982,19.7575,19.6804,19.7397,58132.9078
2009-06-04 11:00:00,33.28,33.3,33.21,33.28,44796.53482275162,19.7456,19.7575,19.7041,19.7456,44796.5348
2009-06-04 11:10:00,33.28,33.35,33.28,33.34,33397.92545309472,19.7456,19.7871,19.7456,19.7812,33397.9255
2009-06-04 11:20:00,33.34,33.34,33.21,33.26,32600.02279721874,19.7812,19.7812,19.7041,19.7337,32600.0228
2009-06-04 11:30:00,33.26,33.26,33.19,33.21,20973.4412401687,19.7337,19.7337,19.6922,19.7041,20973.4412
2009-06-04 11:40:00,33.2,33.21,33.13,33.13,30434.28701698393,19.6982,19.7041,19.6566,19.6566,30434.287
2009-06-04 11:50:00,33.13,33.14,33.06,33.06,36475.549982902085,19.6566,19.6626,19.6151,19.6151,36475.55
2009-06-04 12:00:00,33.07,33.13,33.04,33.13,28724.4956115354,19.621,19.6566,19.6032,19.6566,28724.4956
2009-06-04 12:10:00,33.12,33.14,33.11,33.13,13564.345149891711,19.6507,19.6626,19.6448,19.6566,13564.3451
2009-06-04 12:20:00,33.14,33.2,33.13,33.19,24393.02405106577,19.6626,19.6982,19.6566,19.6922,24393.0241
2009-06-04 12:30:00,33.19,33.2,33.15,33.18,30092.32873589422,19.6922,19.6982,19.6685,19.6863,30092.3287
2009-06-04 12:40:00,33.18,33.26,33.18,33.21,32258.06451612904,19.6863,19.7337,19.6863,19.7041,32258.0645
2009-06-04 12:50:00,33.21,33.25,33.21,33.25,14020.28952467799,19.7041,19.7278,19.7041,19.7278,14020.2895
2009-06-04 13:00:00,33.25,33.33,33.25,33.28,50495.83950758007,19.7278,19.7753,19.7278,19.7456,50495.8395
2009-06-04 13:10:00,33.29,33.37,33.28,33.36,69987.46152969338,19.7515,19.799,19.7456,19.7931,69987.4615
2009-06-04 13:20:00,33.35,33.39,33.35,33.36,27926.59295565941,19.7871,19.8109,19.7871,19.7931,27926.593
2009-06-04 13:30:00,33.35,33.45,33.35,33.41,41718.91029294426,19.7871,19.8465,19.7871,19.8227,41718.9103
2009-06-04 13:40:00,33.42,33.44,33.35,33.44,45594.43747862761,19.8287,19.8405,19.7871,19.8405,45594.4375
2009-06-04 13:50:00,33.44,33.45,33.39,33.43,71583.26684144535,19.8405,19.8465,19.8109,19.8346,71583.2668
2009-06-04 14:00:00,33.43,33.48,33.42,33.46,43314.71560469623,19.8346,19.8643,19.8287,19.8524,43314.7156
2009-06-04 14:10:00,33.46,33.48,33.43,33.43,41604.92419924769,19.8524,19.8643,19.8346,19.8346,41604.9242
2009-06-04 14:20:00,33.43,33.45,33.42,33.42,38299.32748204719,19.8346,19.8465,19.8287,19.8287,38299.3275
2009-06-04 14:30:00,33.43,33.44,33.31,33.35,93012.65245640032,19.8346,19.8405,19.7634,19.7871,93012.6525
2009-06-04 14:40:00,33.35,33.42,33.33,33.42,54029.40841217372,19.7871,19.8287,19.7753,19.8287,54029.4084
2009-06-04 14:50:00,33.41,33.42,33.34,33.35,37729.39701356435,19.8227,19.8287,19.7812,19.7871,37729.397
2009-06-04 15:00:00,33.35,33.36,33.3,33.3,48444.08982104183,19.7871,19.7931,19.7575,19.7575,48444.0898
2009-06-04 15:10:00,33.31,33.38,33.31,33.38,44226.60435426878,19.7634,19.8049,19.7634,19.8049,44226.6044
2009-06-04 15:20:00,33.38,33.39,33.34,33.35,75344.80793343212,19.8049,19.8109,19.7812,19.7871,75344.8079
2009-06-04 15:30:00,33.35,33.39,33.31,33.39,92100.76370682775,19.7871,19.8109,19.7634,19.8109,92100.7637
2009-06-04 15:40:00,33.39,33.41,33.3,33.35,126866.52228428132,19.8109,19.8227,19.7575,19.7871,126866.5223
2009-06-04 15:50:00,33.35,33.55,33.35,33.55,306850.5642311638,19.7871,19.9058,19.7871,19.9058,306850.5642
2009-06-05 09:30:00,33.61,33.95,33.61,33.93,196284.05334549185,19.9414,20.1431,19.9414,20.1313,196284.0533
2009-06-05 09:40:00,33.92,33.99,33.69,33.74,143622.47805767696,20.1253,20.1669,19.9889,20.0185,143622.4781
2009-06-05 09:50:00,33.75,34.0,33.71,33.98,119457.42619400434,20.0245,20.1728,20.0007,20.1609,119457.4262
2009-06-05 10:00:00,33.97,34.05,33.86,33.86,235495.2695771116,20.155,20.2025,20.0897,20.0897,235495.2696
2009-06-05 10:10:00,33.87,34.01,33.85,33.99,167331.58554656332,20.0957,20.1787,20.0838,20.1669,167331.5855
2009-06-05 10:20:00,33.98,34.06,33.97,34.06,98825.94323492536,20.1609,20.2084,20.155,20.2084,98825.9432
2009-06-05 10:30:00,34.06,34.12,34.0,34.06,139063.03430981422,20.2084,20.244,20.1728,20.2084,139063.0343
2009-06-05 10:40:00,34.06,34.16,34.02,34.07,96432.2352672974,20.2084,20.2677,20.1847,20.2143,96432.2353
2009-06-05 10:50:00,34.07,34.07,33.93,34.01,60640.60184657472,20.2143,20.2143,20.1313,20.1787,60640.6018
2009-06-05 11:00:00,34.01,34.12,34.0,34.0,53117.51966260116,20.1787,20.244,20.1728,20.1728,53117.5197
2009-06-05 11:10:00,34.0,34.02,33.93,33.93,62578.36543941639,20.1728,20.1847,20.1313,20.1313,62578.3654
2009-06-05 11:20:00,33.93,34.0,33.86,33.86,43770.6599794825,20.1313,20.1728,20.0897,20.0897,43770.66
2009-06-05 11:30:00,33.87,33.87,33.8,33.82,35677.647327026105,20.0957,20.0957,20.0541,20.066,35677.6473
2009-06-05 11:40:00,33.82,33.86,33.78,33.82,58018.92169155363,20.066,20.0897,20.0423,20.066,58018.9217
2009-06-05 11:50:00,33.82,33.87,33.78,33.85,24393.02405106577,20.066,20.0957,20.0423,20.0838,24393.0241
2009-06-05 12:00:00,33.85,33.91,33.85,33.88,33511.91154679129,20.0838,20.1194,20.0838,20.1016,33511.9115
2009-06-05 12:10:00,33.88,33.89,33.82,33.84,36931.49435768836,20.1016,20.1075,20.066,20.0779,36931.4944
2009-06-05 12:20:00,33.85,33.93,33.79,33.93,39097.23013792317,20.0838,20.1313,20.0482,20.1313,39097.2301
2009-06-05 12:30:00,33.93,33.94,33.86,33.91,48672.06200843497,20.1313,20.1372,20.0897,20.1194,48672.062
2009-06-05 12:40:00,33.9,33.92,33.86,33.89,16413.997492305938,20.1135,20.1253,20.0897,20.1075,16413.9975
2009-06-05 12:50:00,33.91,33.96,33.89,33.95,49241.99247691782,20.1194,20.1491,20.1075,20.1431,49241.9925
2009-06-05 13:00:00,33.94,33.97,33.91,33.92,20289.524677989284,20.1372,20.155,20.1194,20.1253,20289.5247
2009-06-05 13:10:00,33.92,33.92,33.85,33.86,37045.48045138493,20.1253,20.1253,20.0838,20.0897,37045.4805
2009-06-05 13:20:00,33.86,33.86,33.82,33.83,16300.01139860937,20.0897,20.0897,20.066,20.0719,16300.0114
2009-06-05 13:30:00,33.84,33.87,33.82,33.86,21771.343896044684,20.0779,20.0957,20.066,20.0897,21771.3439
2009-06-05 13:40:00,33.86,33.91,33.86,33.89,22455.260458224097,20.0897,20.1194,20.0897,20.1075,22455.2605
2009-06-05 13:50:00,33.88,33.93,33.81,33.85,70671.37809187279,20.1016,20.1313,20.0601,20.0838,70671.3781
2009-06-05 14:00:00,33.86,33.87,33.77,33.77,53687.450131084006,20.0897,20.0957,20.0363,20.0363,53687.4501
2009-06-05 14:10:00,33.76,33.77,33.68,33.69,59728.71309700217,20.0304,20.0363,19.9829,19.9889,59728.7131
2009-06-05 14:20:00,33.69,33.74,33.64,33.7,108742.73338652684,19.9889,20.0185,19.9592,19.9948,108742.7334
2009-06-05 14:30:00,33.7,33.72,33.61,33.68,83437.82058588852,19.9948,20.0067,19.9414,19.9829,83437.8206
2009-06-05 14:40:00,33.67,33.78,33.66,33.77,71469.28074774878,19.977,20.0423,19.9711,20.0363,71469.2807
2009-06-05 14:50:00,33.78,33.81,33.72,33.77,87769.29214635814,20.0423,20.0601,20.0067,20.0363,87769.2921
2009-06-05 15:00:00,33.78,33.87,33.74,33.8,66795.85090618944,20.0423,20.0957,20.0185,20.0541,66795.8509
2009-06-05 15:10:00,33.8,33.84,33.75,33.82,51179.75606975949,20.0541,20.0779,20.0245,20.066,51179.7561
2009-06-05 15:20:00,33.81,33.82,33.71,33.72,56651.088567194805,20.0601,20.066,20.0007,20.0067,56651.0886
2009-06-05 15:30:00,33.72,33.87,33.72,33.86,96318.24917360082,20.0067,20.0957,20.0067,20.0897,96318.2492
2009-06-05 15:40:00,33.86,33.91,33.67,33.68,135187.50712413085,20.0897,20.1194,19.977,19.9829,135187.5071
2009-06-05 15:50:00,33.68,33.83,33.68,33.78,257836.5439416392,19.9829,20.0719,19.9829,20.0423,257836.5439
2009-06-08 09:30:00,33.85,33.85,33.6,33.7,74546.90527755614,20.0838,20.0838,19.9355,19.9948,74546.9053
2009-06-08 09:40:00,33.7,33.72,33.53,33.55,40693.03544967514,19.9948,20.0067,19.8939,19.9058,40693.0354
2009-06-08 09:50:00,33.55,33.6,33.53,33.57,24734.98233215548,19.9058,19.9355,19.8939,19.9177,24734.9823
2009-06-08 10:00:00,33.55,33.65,33.54,33.59,43656.67388578594,19.9058,19.9651,19.8999,19.9295,43656.6739
2009-06-08 10:10:00,33.59,33.6,33.4,33.41,34195.82810897071,19.9295,19.9355,19.8168,19.8227,34195.8281
2009-06-08 10:20:00,33.42,33.43,33.39,33.42,25076.940613245184,19.8287,19.8346,19.8109,19.8287,25076.9406
2009-06-08 10:30:00,33.41,33.53,33.41,33.47,36361.56388920552,19.8227,19.8939,19.8227,19.8583,36361.5639
2009-06-08 10:40:00,33.49,33.53,33.49,33.49,42060.86857403397,19.8702,19.8939,19.8702,19.8702,42060.8686
2009-06-08 10:50:00,33.5,33.55,33.5,33.51,34081.84201527414,19.8761,19.9058,19.8761,19.8821,34081.842
2009-06-08 11:00:00,33.52,33.52,33.36,33.37,53687.450131084006,19.888,19.888,19.7931,19.799,53687.4501
2009-06-08 11:10:00,33.36,33.42,33.35,33.42,84577.68152285421,19.7931,19.8287,19.7871,19.8287,84577.6815
2009-06-08 11:20:00,33.43,33.43,33.3,33.32,43314.71560469623,19.8346,19.8346,19.7575,19.7693,43314.7156
2009-06-08 11:30:00,33.3,33.34,33.26,33.29,50951.78388236636,19.7575,19.7812,19.7337,19.7515,50951.7839
2009-06-08 11:40:00,33.3,33.3,33.22,33.24,12424.484212926023,19.7575,19.7575,19.71,19.7219,12424.4842
2009-06-08 11:50:00,33.24,33.27,33.21,33.22,15616.094836429957,19.7219,19.7397,19.7041,19.71,15616.0948
2009-06-08 12:00:00,33.23,33.25,33.19,33.24,33853.869827881,19.716,19.7278,19.6922,19.7219,33853.8698
2009-06-08 12:10:00,33.24,33.25,33.16,33.2,13906.30343098142,19.7219,19.7278,19.6744,19.6982,13906.3034
2009-06-08 12:20:00,33.19,33.26,33.18,33.26,19263.649834720163,19.6922,19.7337,19.6863,19.7337,19263.6498
2009-06-08 12:30:00,33.25,33.32,33.25,33.32,22569.246551920667,19.7278,19.7693,19.7278,19.7693,22569.2466
2009-06-08 12:40:00,33.31,33.35,33.29,33.3,26216.80155021088,19.7634,19.7871,19.7515,19.7575,26216.8016
2009-06-08 12:50:00,33.31,33.31,33.27,33.29,18693.71936623732,19.7634,19.7634,19.7397,19.7515,18693.7194
2009-06-08 13:00:00,33.29,33.33,33.28,33.32,14020.28952467799,19.7515,19.7753,19.7456,19.7693,14020.2895
2009-06-08 13:10:00,33.32,33.36,33.27,33.35,17781.830616664767,19.7693,19.7931,19.7397,19.7871,17781.8306
2009-06-08 13:20:00,33.34,33.35,33.28,33.28,19149.6637410236,19.7812,19.7871,19.7456,19.7456,19149.6637
2009-06-08 13:30:00,33.28,33.29,33.25,33.27,18693.71936623732,19.7456,19.7515,19.7278,19.7397,18693.7194
2009-06-08 13:40:00,33.27,33.43,33.25,33.41,46962.27060298644,19.7397,19.8346,19.7278,19.8227,46962.2706
2009-06-08 13:50:00,33.41,33.41,33.33,33.35,20517.496865382425,19.8227,19.8227,19.7753,19.7871,20517.4969
2009-06-08 14:00:00,33.34,33.35,33.27,33.27,16755.955773395646,19.7812,19.7871,19.7397,19.7397,16755.9558
2009-06-08 14:10:00,33.28,33.3,33.28,33.29,15046.16436794711,19.7456,19.7575,19.7456,19.7515,15046.1644
2009-06-08 14:20:00,33.29,33.29,33.26,33.29,23595.121395189788,19.7515,19.7515,19.7337,19.7515,23595.1214
2009-06-08 14:30:00,33.29,33.35,33.28,33.32,25304.91280063832,19.7515,19.7871,19.7456,19.7693,25304.9128
2009-06-08 14:40:00,33.31,33.33,33.25,33.32,28154.565143052547,19.7634,19.7753,19.7278,19.7693,28154.5651
2009-06-08 14:50:00,33.33,33.35,33.28,33.33,25646.87108172803,19.7753,19.7871,19.7456,19.7753,25646.8711
2009-06-08 15:00:00,33.34,33.42,33.33,33.42,42516.81294882025,19.7812,19.8287,19.7753,19.8287,42516.8129
2009-06-08 15:10:00,33.41,33.51,33.38,33.48,51065.76997606292,19.8227,19.8821,19.8049,19.8643,51065.77
2009-06-08 15:20:00,33.47,33.66,33.47,33.63,106804.96979368516,19.8583,19.9711,19.8583,19.9533,106804.9698
2009-06-08 15:30:00,33.64,33.8,33.63,33.67,191610.62350393253,19.9592,20.0541,19.9533,19.977,191610.6235
2009-06-08 15:40:00,33.68,33.74,33.64,33.68,107488.88635586458,19.9829,20.0185,19.9592,19.9829,107488.8864
2009-06-08 15:50:00,33.67,33.71,33.56,33.56,258064.51612903227,19.977,20.0007,19.9117,19.9117,258064.5161
2009-06-09 09:30:00,33.83,33.86,33.5,33.52,98483.98495383564,20.0719,20.0897,19.8761,19.888,98483.985
2009-06-09 09:40:00,33.52,33.67,33.46,33.58,102131.53995212584,19.888,19.977,19.8524,19.9236,102131.54
2009-06-09 09:50:00,33.6,33.62,33.48,33.48,82525.93183631597,19.9355,19.9473,19.8643,19.8643,82525.9318
2009-06-09 10:00:00,33.49,33.56,33.43,33.54,62692.35153311296,19.8702,19.9117,19.8346,19.8999,62692.3515
2009-06-09 10:10:00,33.54,33.62,33.49,33.52,48558.0759147384,19.8999,19.9473,19.8702,19.888,48558.0759
2009-06-09 10:20:00,33.52,33.54,33.47,33.52,38185.34138835062,19.888,19.8999,19.8583,19.888,38185.3414
2009-06-09 10:30:00,33.55,33.58,33.54,33.57,15958.053117519665,19.9058,19.9236,19.8999,19.9177,15958.0531
2009-06-09 10:40:00,33.57,33.64,33.57,33.57,23937.079676279493,19.9177,19.9592,19.9177,19.9177,23937.0797
2009-06-09 10:50:00,33.57,33.61,33.53,33.59,44226.60435426878,19.9177,19.9414,19.8939,19.9295,44226.6044
2009-06-09 11:00:00,33.58,33.64,33.53,33.63,30890.231391770205,19.9236,19.9592,19.8939,19.9533,30890.2314
2009-06-09 11:10:00,33.64,33.64,33.59,33.64,22797.218739313805,19.9592,19.9592,19.9295,19.9592,22797.2187
2009-06-09 11:20:00,33.64,33.64,33.57,33.59,29864.356548501084,19.9592,19.9592,19.9177,19.9295,29864.3565
2009-06-09 11:30:00,33.58,33.63,33.58,33.59,23025.190926706942,19.9236,19.9533,19.9236,19.9295,23025.1909
2009-06-09 11:40:00,33.58,33.59,33.56,33.56,23367.14920779665,19.9236,19.9295,19.9117,19.9117,23367.1492
2009-06-09 11:50:00,33.56,33.58,33.56,33.58,20859.45514647213,19.9117,19.9236,19.9117,19.9236,20859.4551
2009-06-09 12:00:00,33.57,33.63,33.57,33.58,26444.773737604013,19.9177,19.9533,19.9177,19.9236,26444.7737
2009-06-09 12:10:00,33.58,33.62,33.57,33.62,23823.09358258293,19.9236,19.9473,19.9177,19.9473,23823.0936
2009-06-09 12:20:00,33.63,33.71,33.61,33.7,49355.97857061439,19.9533,20.0007,19.9414,19.9948,49355.9786
2009-06-09 12:30:00,33.69,33.69,33.64,33.64,10714.692807477488,19.9889,19.9889,19.9592,19.9592,10714.6928
2009-06-09 12:40:00,33.66,33.66,33.59,33.63,32258.06451612904,19.9711,19.9711,19.9295,19.9533,32258.0645
2009-06-09 12:50:00,33.64,33.64,33.59,33.61,18921.69155363046,19.9592,19.9592,19.9295,19.9414,18921.6916
2009-06-09 13:00:00,33.6,33.68,33.6,33.61,21999.31608343782,19.9355,19.9829,19.9355,19.9414,21999.3161
2009-06-09 13:10:00,33.6,33.61,33.54,33.57,25874.843269121167,19.9355,19.9414,19.8999,19.9177,25874.8433
2009-06-09 13:20:00,33.57,33.63,33.57,33.63,37501.424826171205,19.9177,19.9533,19.9177,19.9533,37501.4248
2009-06-09 13:30:00,33.62,33.63,33.56,33.63,22683.23264561724,19.9473,19.9533,19.9117,19.9533,22683.2326
2009-06-09 13:40:00,33.62,33.64,33.56,33.56,18237.77499145104,19.9473,19.9592,19.9117,19.9117,18237.775
2009-06-09 13:50:00,33.57,33.66,33.56,33.66,21315.399521258405,19.9177,19.9711,19.9117,19.9711,21315.3995
2009-06-09 14:00:00,33.66,33.68,33.63,33.64,19491.6220221133,19.9711,19.9829,19.9533,19.9592,19491.622
2009-06-09 14:10:00,33.65,33.71,33.63,33.71,26330.787643907443,19.9651,20.0007,19.9533,20.0007,26330.7876
2009-06-09 14:20:00,33.71,33.73,33.65,33.72,36247.57779550895,20.0007,20.0126,19.9651,20.0067,36247.5778
2009-06-09 14:30:00,33.72,33.78,33.71,33.71,51179.75606975949,20.0067,20.0423,20.0007,20.0007,51179.7561
2009-06-09 14:40:00,33.71,33.77,33.65,33.67,31802.120141342755,20.0007,20.0363,19.9651,19.977,31802.1201
2009-06-09 14:50:00,33.67,33.68,33.63,33.66,35335.68904593639,19.977,19.9829,19.9533,19.9711,35335.689
2009-06-09 15:00:00,33.67,33.69,33.57,33.58,63262.282001595806,19.977,19.9889,19.9177,19.9236,63262.282
2009-06-09 15:10:00,33.58,33.61,33.53,33.57,47988.14544625556,19.9236,19.9414,19.8939,19.9177,47988.1454
2009-06-09 15:20:00,33.58,33.6,33.52,33.57,68505.64231163797,19.9236,19.9355,19.888,19.9177,68505.6423
2009-06-09 15:30:00,33.56,33.68,33.52,33.63,79676.27949390175,19.9117,19.9829,19.888,19.9533,79676.2795
2009-06-09 15:40:00,33.63,33.63,33.51,33.58,85489.57027242676,19.9533,19.9533,19.8821,19.9236,85489.5703
2009-06-09 15:50:00,33.59,33.64,33.55,33.6,218169.3833352331,19.9295,19.9592,19.9058,19.9355,218169.3833
2009-06-10 09:30:00,33.57,33.57,33.33,33.48,112162.31619742392,20.0935,20.0935,19.9498,20.0396,112162.3162
2009-06-10 09:40:00,33.47,33.49,33.31,33.34,66339.90653140318,20.0336,20.0456,19.9378,19.9558,66339.9065
2009-06-10 09:50:00,33.34,33.35,33.25,33.3,79334.32121281204,19.9558,19.9618,19.9019,19.9319,79334.3212
2009-06-10 10:00:00,33.32,33.33,33.11,33.21,113758.12150917588,19.9438,19.9498,19.8181,19.878,113758.1215
2009-06-10 10:10:00,33.21,33.22,33.07,33.1,117975.60697594892,19.878,19.884,19.7942,19.8121,117975.607
2009-06-10 10:20:00,33.11,33.17,33.07,33.14,40807.02154337171,19.8181,19.854,19.7942,19.8361,40807.0215
2009-06-10 10:30:00,33.14,33.17,33.1,33.14,43656.67388578594,19.8361,19.854,19.8121,19.8361,43656.6739
2009-06-10 10:40:00,33.14,33.17,33.01,33.06,72039.21121623162,19.8361,19.854,19.7583,19.7882,72039.2112
2009-06-10 10:50:00,33.06,33.09,32.98,33.07,54029.40841217372,19.7882,19.8062,19.7403,19.7942,54029.4084
2009-06-10 11:00:00,33.07,33.07,32.96,32.96,53687.450131084006,19.7942,19.7942,19.7284,19.7284,53687.4501
2009-06-10 11:10:00,32.96,33.01,32.87,32.89,180326.0002279722,19.7284,19.7583,19.6745,19.6865,180326.0002
2009-06-10 11:20:00,32.88,32.92,32.83,32.87,170865.15445115697,19.6805,19.7044,19.6505,19.6745,170865.1545
2009-06-10 11:30:00,32.87,32.9,32.85,32.87,43314.71560469623,19.6745,19.6924,19.6625,19.6745,43314.7156
2009-06-10 11:40:00,32.86,32.87,32.81,32.83,44568.56263535849,19.6685,19.6745,19.6386,19.6505,44568.5626
2009-06-10 11:50:00,32.83,32.83,32.75,32.75,61894.44887723698,19.6505,19.6505,19.6027,19.6027,61894.4489
2009-06-10 12:00:00,32.75,32.83,32.75,32.81,63946.19856377522,19.6027,19.6505,19.6027,19.6386,63946.1986
2009-06-10 12:10:00,32.8,32.88,32.79,32.86,67137.80918727916,19.6326,19.6805,19.6266,19.6685,67137.8092
2009-06-10 12:20:00,32.86,32.88,32.78,32.85,48330.10372734527,19.6685,19.6805,19.6206,19.6625,48330.1037
2009-06-10 12:30:00,32.85,32.86,32.79,32.85,35677.647327026105,19.6625,19.6685,19.6266,19.6625,35677.6473
2009-06-10 12:40:00,32.86,32.86,32.78,32.78,25190.926706941755,19.6685,19.6685,19.6206,19.6206,25190.9267
2009-06-10 12:50:00,32.78,32.85,32.78,32.83,32827.99498461188,19.6206,19.6625,19.6206,19.6505,32827.995
2009-06-10 13:00:00,32.81,32.85,32.69,32.71,105893.08104411262,19.6386,19.6625,19.5667,19.5787,105893.081
2009-06-10 13:10:00,32.71,32.71,32.68,32.69,47988.14544625556,19.5787,19.5787,19.5608,19.5667,47988.1454
2009-06-10 13:20:00,32.69,32.71,32.66,32.67,76826.62715148753,19.5667,19.5787,19.5488,19.5548,76826.6272
2009-06-10 13:30:00,32.67,32.68,32.57,32.57,82867.89011740568,19.5548,19.5608,19.4949,19.4949,82867.8901
2009-06-10 13:40:00,32.57,32.62,32.53,32.54,83893.7649606748,19.4949,19.5248,19.471,19.477,83893.765
2009-06-10 13:50:00,32.55,32.59,32.5,32.58,106918.95588738174,19.4829,19.5069,19.453,19.5009,106918.9559
2009-06-10 14:00:00,32.58,32.59,32.51,32.53,108172.802918044,19.5009,19.5069,19.459,19.471,108172.8029
2009-06-10 14:10:00,32.53,32.59,32.53,32.56,106918.95588738174,19.471,19.5069,19.471,19.4889,106918.9559
2009-06-10 14:20:00,32.57,32.64,32.54,32.57,130628.0633762681,19.4949,19.5368,19.477,19.4949,130628.0634
2009-06-10 14:30:00,32.57,32.64,32.53,32.63,126866.52228428132,19.4949,19.5368,19.471,19.5308,126866.5223
2009-06-10 14:40:00,32.62,32.64,32.59,32.63,113416.16322808618,19.5248,19.5368,19.5069,19.5308,113416.1632
2009-06-10 14:50:00,32.64,32.71,32.58,32.65,186025.30491280064,19.5368,19.5787,19.5009,19.5428,186025.3049
2009-06-10 15:00:00,32.65,32.66,32.54,32.57,166761.65507808048,19.5428,19.5488,19.477,19.4949,166761.6551
2009-06-10 15:10:00,32.57,32.62,32.5,32.52,195600.1367833124,19.4949,19.5248,19.453,19.465,195600.1368
2009-06-10 15:20:00,32.52,32.66,32.51,32.57,220905.04958395075,19.465,19.5488,19.459,19.4949,220905.0496
2009-06-10 15:30:00,32.57,32.74,32.56,32.74,235951.21395189787,19.4949,19.5967,19.4889,19.5967,235951.214
2009-06-10 15:40:00,32.73,32.79,32.67,32.78,290550.55283255444,19.5907,19.6266,19.5548,19.6206,290550.5528
2009-06-10 15:50:00,32.78,32.84,32.73,32.8,338196.7399977203,19.6206,19.6565,19.5907,19.6326,338196.74
2009-06-11 09:30:00,32.85,33.02,32.81,32.92,113644.13541547932,19.6625,19.7643,19.6386,19.7044,113644.1354
2009-06-11 09:40:00,32.92,33.17,32.82,33.09,128120.36931494356,19.7044,19.854,19.6446,19.8062,128120.3693
2009-06-11 09:50:00,33.1,33.19,33.08,33.12,62692.35153311296,19.8121,19.866,19.8002,19.8241,62692.3515
2009-06-11 10:00:00,33.12,33.18,33.08,33.15,66795.85090618944,19.8241,19.86,19.8002,19.8421,66795.8509
2009-06-11 10:10:00,33.15,33.25,33.13,33.19,46506.32622820016,19.8421,19.9019,19.8301,19.866,46506.3262
2009-06-11 10:20:00,33.19,33.22,33.12,33.16,66909.83699988601,19.866,19.884,19.8241,19.8481,66909.837
2009-06-11 10:30:00,33.16,33.21,33.08,33.11,49469.96466431095,19.8481,19.878,19.8002,19.8181,49469.9647
2009-06-11 10:40:00,33.11,33.18,33.08,33.16,48330.10372734527,19.8181,19.86,19.8002,19.8481,48330.1037
2009-06-11 10:50:00,33.16,33.17,33.06,33.07,23025.190926706942,19.8481,19.854,19.7882,19.7942,23025.1909
2009-06-11 11:00:00,33.07,33.07,33.02,33.06,35791.63342072268,19.7942,19.7942,19.7643,19.7882,35791.6334
2009-06-11 11:10:00,33.06,33.2,33.05,33.2,39667.16060640602,19.7882,19.872,19.7822,19.872,39667.1606
2009-06-11 11:20:00,33.19,33.22,33.17,33.21,51635.70044454576,19.866,19.884,19.854,19.878,51635.7004
2009-06-11 11:30:00,33.21,33.21,33.14,33.18,28724.4956115354,19.878,19.878,19.8361,19.86,28724.4956
2009-06-11 11:40:00,33.18,33.21,33.11,33.14,64288.15684486493,19.86,19.878,19.8181,19.8361,64288.1568
2009-06-11 11:50:00,33.14,33.18,33.13,33.13,26102.815456514305,19.8361,19.86,19.8301,19.8301,26102.8155
2009-06-11 12:00:00,33.12,33.14,33.07,33.11,44226.60435426878,19.8241,19.8361,19.7942,19.8181,44226.6044
2009-06-11 12:10:00,33.11,33.13,33.04,33.11,49697.93685170409,19.8181,19.8301,19.7762,19.8181,49697.9369
2009-06-11 12:20:00,33.11,33.19,33.11,33.11,34651.772483756984,19.8181,19.866,19.8181,19.8181,34651.7725
2009-06-11 12:30:00,33.13,33.17,33.11,33.11,41034.99373076485,19.8301,19.854,19.8181,19.8181,41034.9937
2009-06-11 12:40:00,33.11,33.18,33.09,33.13,40579.04935597857,19.8181,19.86,19.8062,19.8301,40579.0494
2009-06-11 12:50:00,33.13,33.22,33.11,33.21,64402.1429385615,19.8301,19.884,19.8181,19.878,64402.1429
2009-06-11 13:00:00,33.21,33.31,33.18,33.18,53117.51966260116,19.878,19.9378,19.86,19.86,53117.5197
2009-06-11 13:10:00,33.19,33.24,33.16,33.21,33625.89764048786,19.866,19.8959,19.8481,19.878,33625.8976
2009-06-11 13:20:00,33.21,33.28,33.2,33.28,73749.00262168015,19.878,19.9199,19.872,19.9199,73749.0026
2009-06-11 13:30:00,33.28,33.28,33.21,33.24,51977.65872563548,19.9199,19.9199,19.878,19.8959,51977.6587
2009-06-11 13:40:00,33.23,33.28,33.19,33.23,51635.70044454576,19.89,19.9199,19.866,19.89,51635.7004
2009-06-11 13:50:00,33.24,33.24,33.2,33.2,33169.95326570159,19.8959,19.8959,19.872,19.872,33169.9533
2009-06-11 14:00:00,33.2,33.2,33.12,33.14,90504.9583950758,19.872,19.872,19.8241,19.8361,90504.9584
2009-06-11 14:10:00,33.14,33.21,33.12,33.21,68733.61449903111,19.8361,19.878,19.8241,19.878,68733.6145
2009-06-11 14:20:00,33.21,33.24,33.14,33.16,71697.2529351419,19.878,19.8959,19.8361,19.8481,71697.2529
2009-06-11 14:30:00,33.16,33.19,33.0,33.03,141570.7283711387,19.8481,19.866,19.7523,19.7703,141570.7284
2009-06-11 14:40:00,33.03,33.08,33.02,33.04,54371.36669326342,19.7703,19.8002,19.7643,19.7762,54371.3667
2009-06-11 14:50:00,33.05,33.14,33.02,33.12,51407.72825715263,19.7822,19.8361,19.7643,19.8241,51407.7283
2009-06-11 15:00:00,33.11,33.12,33.02,33.07,78308.44636954291,19.8181,19.8241,19.7643,19.7942,78308.4464
2009-06-11 15:10:00,33.07,33.09,33.02,33.04,78194.46027584634,19.7942,19.8062,19.7643,19.7762,78194.4603
2009-06-11 15:20:00,33.04,33.05,32.95,32.96,97230.13792317336,19.7762,19.7822,19.7224,19.7284,97230.1379
2009-06-11 15:30:00,32.96,32.97,32.85,32.91,229454.00661119344,19.7284,19.7343,19.6625,19.6984,229454.0066
2009-06-11 15:40:00,32.91,32.95,32.85,32.91,264105.7790949504,19.6984,19.7224,19.6625,19.6984,264105.7791
2009-06-11 15:50:00,32.93,32.94,32.76,32.78,379345.7198221817,19.7104,19.7164,19.6086,19.6206,379345.7198
2009-06-12 09:30:00,32.7,32.88,32.55,32.67,86857.4033967856,19.5727,19.6805,19.4829,19.5548,86857.4034
2009-06-12 09:40:00,32.66,32.7,32.45,32.45,143736.46415137354,19.5488,19.5727,19.4231,19.4231,143736.4642
2009-06-12 09:50:00,32.45,32.49,32.35,32.36,133021.77134389605,19.4231,19.447,19.3632,19.3692,133021.7713
2009-06-12 10:00:00,32.36,32.4,32.11,32.35,164253.96101675596,19.3692,19.3932,19.2196,19.3632,164253.961
2009-06-12 10:10:00,32.36,32.43,32.34,32.41,90390.97230137924,19.3692,19.4111,19.3572,19.3991,90390.9723
2009-06-12 10:20:00,32.4,32.49,32.37,32.37,62806.33762680953,19.3932,19.447,19.3752,19.3752,62806.3376
2009-06-12 10:30:00,32.37,32.52,32.37,32.52,45138.49310384133,19.3752,19.465,19.3752,19.465,45138.4931
2009-06-12 10:40:00,32.51,32.6,32.5,32.5,62920.3237205061,19.459,19.5129,19.453,19.453,62920.3237
2009-06-12 10:50:00,32.5,32.57,32.5,32.53,36703.522170295226,19.453,19.4949,19.453,19.471,36703.5222
2009-06-12 11:00:00,32.53,32.56,32.52,32.54,38299.32748204719,19.471,19.4889,19.465,19.477,38299.3275
2009-06-12 11:10:00,32.54,32.56,32.5,32.5,39097.23013792317,19.477,19.4889,19.453,19.453,39097.2301
2009-06-12 11:20:00,32.51,32.57,32.5,32.57,44226.60435426878,19.459,19.4949,19.453,19.4949,44226.6044
2009-06-12 11:30:00,32.56,32.61,32.56,32.59,29978.34264219765,19.4889,19.5189,19.4889,19.5069,29978.3426
2009-06-12 11:40:00,32.59,32.6,32.49,32.51,51521.71435084919,19.5069,19.5129,19.447,19.459,51521.7144
2009-06-12 11:50:00,32.51,32.57,32.44,32.45,91758.80542573806,19.459,19.4949,19.4171,19.4231,91758.8054
2009-06-12 12:00:00,32.45,32.5,32.44,32.46,53459.47794369087,19.4231,19.453,19.4171,19.4291,53459.4779
2009-06-12 12:10:00,32.46,32.49,32.46,32.47,21657.35780234812,19.4291,19.447,19.4291,19.4351,21657.3578
2009-06-12 12:20:00,32.47,32.48,32.44,32.47,17895.816710361338,19.4351,19.441,19.4171,19.4351,17895.8167
2009-06-12 12:30:00,32.47,32.49,32.39,32.45,40579.04935597857,19.4351,19.447,19.3872,19.4231,40579.0494
2009-06-12 12:40:00,32.45,32.56,32.45,32.55,18921.69155363046,19.4231,19.4889,19.4231,19.4829,18921.6916
2009-06-12 12:50:00,32.55,32.58,32.48,32.58,29522.398267411376,19.4829,19.5009,19.441,19.5009,29522.3983
2009-06-12 13:00:00,32.58,32.61,32.5,32.52,35335.68904593639,19.5009,19.5189,19.453,19.465,35335.689
2009-06-12 13:10:00,32.51,32.53,32.49,32.5,30548.273110680497,19.459,19.471,19.447,19.453,30548.2731
2009-06-12 13:20:00,32.49,32.55,32.48,32.53,43314.71560469623,19.447,19.4829,19.441,19.471,43314.7156
2009-06-12 13:30:00,32.53,32.54,32.5,32.53,25076.940613245184,19.471,19.477,19.453,19.471,25076.9406
2009-06-12 13:40:00,32.54,32.57,32.52,32.54,33055.96717200502,19.477,19.4949,19.465,19.477,33055.9672
2009-06-12 13:50:00,32.54,32.58,32.52,32.57,39667.16060640602,19.477,19.5009,19.465,19.4949,39667.1606
2009-06-12 14:00:00,32.57,32.57,32.5,32.56,39553.17451270945,19.4949,19.4949,19.453,19.4889,39553.1745
2009-06-12 14:10:00,32.55,32.57,32.54,32.57,22569.246551920667,19.4829,19.4949,19.477,19.4949,22569.2466
2009-06-12 14:20:00,32.57,32.6,32.54,32.57,46848.28450928986,19.4949,19.5129,19.477,19.4949,46848.2845
2009-06-12 14:30:00,32.57,32.63,32.55,32.57,49583.95075800752,19.4949,19.5308,19.4829,19.4949,49583.9508
2009-06-12 14:40:00,32.57,32.74,32.57,32.69,103613.35917018124,19.4949,19.5967,19.4949,19.5667,103613.3592
2009-06-12 14:50:00,32.7,32.71,32.66,32.7,57221.01903567765,19.5727,19.5787,19.5488,19.5727,57221.019
2009-06-12 15:00:00,32.7,32.72,32.67,32.7,41376.95201185456,19.5727,19.5847,19.5548,19.5727,41376.952
2009-06-12 15:10:00,32.68,32.73,32.65,32.69,52091.64481933204,19.5608,19.5907,19.5428,19.5667,52091.6448
2009-06-12 15:20:00,32.68,32.69,32.62,32.65,67365.7813746723,19.5608,19.5667,19.5248,19.5428,67365.7814
2009-06-12 15:30:00,32.65,32.68,32.56,32.59,79790.26558759832,19.5428,19.5608,19.4889,19.5069,79790.2656
2009-06-12 15:40:00,32.59,32.61,32.53,32.56,71811.23902883848,19.5069,19.5189,19.471,19.4889,71811.239
2009-06-12 15:50:00,32.55,32.73,32.55,32.72,347771.5718682321,19.4829,19.5907,19.4829,19.5847,347771.5719
2009-06-15 09:30:00,32.37,32.61,32.28,32.33,82069.9874615297,19.3752,19.5189,19.3213,19.3513,82069.9875
2009-06-15 09:40:00,32.32,32.34,32.11,32.2,91644.81933204149,19.3453,19.3572,19.2196,19.2734,91644.8193
2009-06-15 09:50:00,32.21,32.21,32.13,32.17,61666.47668984384,19.2794,19.2794,19.2316,19.2555,61666.4767
2009-06-15 10:00:00,32.16,32.24,32.13,32.16,122193.092442722,19.2495,19.2974,19.2316,19.2495,122193.0924
2009-06-15 10:10:00,32.16,32.18,32.07,32.11,77624.5298073635,19.2495,19.2615,19.1956,19.2196,77624.5298
2009-06-15 10:20:00,32.1,32.11,32.02,32.03,50267.86732018694,19.2136,19.2196,19.1657,19.1717,50267.8673
2009-06-15 10:30:00,32.04,32.05,31.88,31.9,131539.95212584065,19.1777,19.1837,19.0819,19.0939,131539.9521
2009-06-15 10:40:00,31.91,31.95,31.84,31.89,85717.5424598199,19.0999,19.1238,19.058,19.0879,85717.5425
2009-06-15 10:50:00,31.91,31.92,31.83,31.83,99395.8737034082,19.0999,19.1059,19.052,19.052,99395.8737
2009-06-15 11:00:00,31.84,31.89,31.79,31.85,84691.66761655078,19.058,19.0879,19.028,19.064,84691.6676
2009-06-15 11:10:00,31.85,31.92,31.82,31.84,41832.89638664083,19.064,19.1059,19.046,19.058,41832.8964
2009-06-15 11:20:00,31.85,31.95,31.77,31.93,108514.7611991337,19.064,19.1238,19.0161,19.1118,108514.7612
2009-06-15 11:30:00,31.94,31.99,31.9,31.93,70329.41981078309,19.1178,19.1478,19.0939,19.1118,70329.4198
2009-06-15 11:40:00,31.92,31.94,31.88,31.91,66225.9204377066,19.1059,19.1178,19.0819,19.0999,66225.9204
2009-06-15 11:50:00,31.91,31.94,31.88,31.93,41034.99373076485,19.0999,19.1178,19.0819,19.1118,41034.9937
2009-06-15 12:00:00,31.94,31.99,31.93,31.98,64174.17075116836,19.1178,19.1478,19.1118,19.1418,64174.1708
2009-06-15 12:10:00,31.98,31.99,31.91,31.93,55169.26934913941,19.1418,19.1478,19.0999,19.1118,55169.2693
2009-06-15 12:20:00,31.94,31.97,31.9,31.92,83323.83449219195,19.1178,19.1358,19.0939,19.1059,83323.8345
2009-06-15 12:30:00,31.92,32.0,31.92,31.97,45252.4791975379,19.1059,19.1537,19.1059,19.1358,45252.4792
2009-06-15 12:40:00,31.96,31.98,31.93,31.94,69075.57278012083,19.1298,19.1418,19.1118,19.1178,69075.5728
2009-06-15 12:50:00,31.94,32.04,31.94,32.02,78422.43246323949,19.1178,19.1777,19.1178,19.1657,78422.4325
2009-06-15 13:00:00,32.02,32.02,31.92,31.97,150689.61586686425,19.1657,19.1657,19.1059,19.1358,150689.6159
2009-06-15 13:10:00,31.97,32.02,31.95,32.0,92556.70808161404,19.1358,19.1657,19.1238,19.1537,92556.7081
2009-06-15 13:20:00,32.0,32.03,31.99,32.0,57448.99122307079,19.1537,19.1717,19.1478,19.1537,57448.9912
2009-06-15 13:30:00,32.0,32.03,31.98,32.02,83665.79277328166,19.1537,19.1717,19.1418,19.1657,83665.7928
2009-06-15 13:40:00,32.02,32.02,31.98,32.0,42516.81294882025,19.1657,19.1657,19.1418,19.1537,42516.8129
2009-06-15 13:50:00,32.01,32.01,31.98,32.0,62350.393252023256,19.1597,19.1597,19.1418,19.1537,62350.3933
2009-06-15 14:00:00,32.0,32.03,31.98,31.99,80246.20996238459,19.1537,19.1717,19.1418,19.1478,80246.21
2009-06-15 14:10:00,31.98,32.0,31.97,32.0,62008.43497093354,19.1418,19.1537,19.1358,19.1537,62008.435
2009-06-15 14:20:00,32.0,32.05,31.98,32.02,100535.73464037388,19.1537,19.1837,19.1418,19.1657,100535.7346
2009-06-15 14:30:00,32.02,32.05,32.02,32.03,69303.54496751397,19.1657,19.1837,19.1657,19.1717,69303.545
2009-06-15 14:40:00,32.03,32.06,31.97,32.03,66453.89262509973,19.1717,19.1897,19.1358,19.1717,66453.8926
2009-06-15 14:50:00,32.03,32.05,32.0,32.05,182491.736008207,19.1717,19.1837,19.1537,19.1837,182491.736
2009-06-15 15:00:00,32.05,32.07,32.01,32.07,108742.73338652684,19.1837,19.1956,19.1597,19.1956,108742.7334
2009-06-15 15:10:00,32.06,32.09,32.01,32.05,113416.16322808618,19.1897,19.2076,19.1597,19.1837,113416.1632
2009-06-15 15:20:00,32.04,32.07,32.0,32.02,94152.513393366,19.1777,19.1956,19.1537,19.1657,94152.5134
2009-06-15 15:30:00,32.02,32.07,31.98,32.0,239370.79676279493,19.1657,19.1956,19.1418,19.1537,239370.7968
2009-06-15 15:40:00,31.99,32.07,31.97,32.01,262851.9320642882,19.1478,19.1956,19.1358,19.1597,262851.9321
2009-06-15 15:50:00,32.0,32.07,31.99,32.03,375014.2482617121,19.1537,19.1956,19.1478,19.1717,375014.2483
2009-06-16 09:30:00,31.92,32.24,31.91,32.11,113074.20494699648,19.1059,19.2974,19.0999,19.2196,113074.2049
2009-06-16 09:40:00,32.1,32.13,32.09,32.12,61210.53231505757,19.2136,19.2316,19.2076,19.2256,61210.5323
2009-06-16 09:50:00,32.12,32.12,32.03,32.07,175082.63991793,19.2256,19.2256,19.1717,19.1956,175082.6399
2009-06-16 10:00:00,32.06,32.14,32.01,32.01,94494.47167445572,19.1897,19.2375,19.1597,19.1597,94494.4717
2009-06-16 10:10:00,32.01,32.05,31.93,31.99,107260.91416847144,19.1597,19.1837,19.1118,19.1478,107260.9142
2009-06-16 10:20:00,31.99,32.14,31.98,32.1,74888.86355864584,19.1478,19.2375,19.1418,19.2136,74888.8636
2009-06-16 10:30:00,32.1,32.18,32.1,32.17,69189.5588738174,19.2136,19.2615,19.2136,19.2555,69189.5589
2009-06-16 10:40:00,32.17,32.19,32.09,32.09,54827.3110680497,19.2555,19.2675,19.2076,19.2076,54827.3111
2009-06-16 10:50:00,32.08,32.14,32.06,32.06,54029.40841217372,19.2016,19.2375,19.1897,19.1897,54029.4084
2009-06-16 11:00:00,32.06,32.09,32.05,32.07,67251.79528097573,19.1897,19.2076,19.1837,19.1956,67251.7953
2009-06-16 11:10:00,32.07,32.11,32.02,32.03,61438.50450245071,19.1956,19.2196,19.1657,19.1717,61438.5045
2009-06-16 11:20:00,32.04,32.07,32.0,32.04,61552.49059614727,19.1777,19.1956,19.1537,19.1777,61552.4906
2009-06-16 11:30:00,32.03,32.05,32.0,32.01,88111.25042744786,19.1717,19.1837,19.1537,19.1597,88111.2504
2009-06-16 11:40:00,32.02,32.02,31.96,31.96,52775.561381511456,19.1657,19.1657,19.1298,19.1298,52775.5614
2009-06-16 11:50:00,31.96,32.01,31.92,31.93,64060.184657471786,19.1298,19.1597,19.1059,19.1118,64060.1847
2009-06-16 12:00:00,31.93,31.94,31.92,31.93,43770.6599794825,19.1118,19.1178,19.1059,19.1118,43770.66
2009-06-16 12:10:00,31.92,31.94,31.9,31.92,53117.51966260116,19.1059,19.1178,19.0939,19.1059,53117.5197
2009-06-16 12:20:00,31.92,31.96,31.9,31.92,51407.72825715263,19.1059,19.1298,19.0939,19.1059,51407.7283
2009-06-16 12:30:00,31.92,31.92,31.86,31.87,53231.50575629773,19.1059,19.1059,19.0699,19.0759,53231.5058
2009-06-16 12:40:00,31.88,31.89,31.8,31.86,94038.52729966944,19.0819,19.0879,19.034,19.0699,94038.5273
2009-06-16 12:50:00,31.86,31.94,31.86,31.9,103727.3452638778,19.0699,19.1178,19.0699,19.0939,103727.3453
2009-06-16 13:00:00,31.91,31.94,31.85,31.93,52889.547475208026,19.0999,19.1178,19.064,19.1118,52889.5475
2009-06-16 13:10:00,31.92,31.93,31.88,31.91,62008.43497093354,19.1059,19.1118,19.0819,19.0999,62008.435
2009-06-16 13:20:00,31.91,31.94,31.87,31.93,80930.12652456401,19.0999,19.1178,19.0759,19.1118,80930.1265
2009-06-16 13:30:00,31.94,31.94,31.89,31.93,38641.2857631369,19.1178,19.1178,19.0879,19.1118,38641.2858
2009-06-16 13:40:00,31.93,31.95,31.89,31.92,98939.9293286219,19.1118,19.1238,19.0879,19.1059,98939.9293
2009-06-16 13:50:00,31.92,31.93,31.85,31.92,112390.28838481706,19.1059,19.1118,19.064,19.1059,112390.2884
2009-06-16 14:00:00,31.92,31.94,31.85,31.93,153425.2821155819,19.1059,19.1178,19.064,19.1118,153425.2821
2009-06-16 14:10:00,31.93,31.95,31.87,31.92,94836.42995554542,19.1118,19.1238,19.0759,19.1059,94836.43
2009-06-16 14:20:00,31.92,31.92,31.84,31.85,48102.131539952126,19.1059,19.1059,19.058,19.064,48102.1315
2009-06-16 14:30:00,31.85,31.93,31.8,31.92,140316.88134047645,19.064,19.1118,19.034,19.1059,140316.8813
2009-06-16 14:40:00,31.92,31.93,31.88,31.9,92898.66636270376,19.1059,19.1118,19.0819,19.0939,92898.6664
2009-06-16 14:50:00,31.91,31.92,31.87,31.91,55283.25544283597,19.0999,19.1059,19.0759,19.0999,55283.2554
2009-06-16 15:00:00,31.92,31.92,31.87,31.91,126182.6057221019,19.1059,19.1059,19.0759,19.0999,126182.6057
2009-06-16 15:10:00,31.92,31.98,31.88,31.94,177362.3617918614,19.1059,19.1418,19.0819,19.1178,177362.3618
2009-06-16 15:20:00,31.95,31.95,31.89,31.93,102131.53995212584,19.1238,19.1238,19.0879,19.1118,102131.54
2009-06-16 15:30:00,31.93,32.0,31.92,31.99,194232.3036589536,19.1118,19.1537,19.1059,19.1478,194232.3037
2009-06-16 15:40:00,31.99,32.01,31.89,31.89,315285.5351647099,19.1478,19.1597,19.0879,19.0879,315285.5352
2009-06-16 15:50:00,31.89,31.93,31.78,31.78,418100.9916790152,19.0879,19.1118,19.0221,19.0221,418100.9917
2009-06-17 09:30:00,31.62,32.02,31.62,31.93,172574.94585660548,18.9263,19.1657,18.9263,19.1118,172574.9459
2009-06-17 09:40:00,31.93,31.96,31.86,31.91,145788.21383791178,19.1118,19.1298,19.0699,19.0999,145788.2138
2009-06-17 09:50:00,31.91,31.96,31.88,31.89,207796.6488088453,19.0999,19.1298,19.0819,19.0879,207796.6488
2009-06-17 10:00:00,31.89,31.97,31.86,31.92,265359.6261256127,19.0879,19.1358,19.0699,19.1059,265359.6261
2009-06-17 10:10:00,31.92,31.94,31.87,31.91,152969.33774079563,19.1059,19.1178,19.0759,19.0999,152969.3377
2009-06-17 10:20:00,31.92,31.95,31.88,31.93,149549.75492989857,19.1059,19.1238,19.0819,19.1118,149549.7549
2009-06-17 10:30:00,31.93,31.93,31.88,31.9,203465.1772483757,19.1118,19.1118,19.0819,19.0939,203465.1772
2009-06-17 10:40:00,31.9,31.92,31.78,31.79,120483.30103727346,19.0939,19.1059,19.0221,19.028,120483.301
2009-06-17 10:50:00,31.79,31.93,31.77,31.92,134845.54884304115,19.028,19.1118,19.0161,19.1059,134845.5488
2009-06-17 11:00:00,31.92,31.93,31.9,31.93,121737.14806793572,19.1059,19.1118,19.0939,19.1118,121737.1481
2009-06-17 11:10:00,31.92,31.94,31.89,31.93,128690.29978342642,19.1059,19.1178,19.0879,19.1118,128690.2998
2009-06-17 11:20:00,31.93,31.93,31.81,31.81,90276.98620768268,19.1118,19.1118,19.04,19.04,90276.9862
2009-06-17 11:30:00,31.81,31.84,31.76,31.76,60868.57403396786,19.04,19.058,19.0101,19.0101,60868.574
2009-06-17 11:40:00,31.77,31.83,31.77,31.8,76598.65496409438,19.0161,19.052,19.0161,19.034,76598.655
2009-06-17 11:50:00,31.8,31.85,31.75,31.84,113986.09369656902,19.034,19.064,19.0041,19.058,113986.0937
2009-06-17 12:00:00,31.84,31.89,31.84,31.87,34537.78639006041,19.058,19.0879,19.058,19.0759,34537.7864
2009-06-17 12:10:00,31.88,31.88,31.83,31.85,37843.38310726092,19.0819,19.0819,19.052,19.064,37843.3831
2009-06-17 12:20:00,31.85,31.92,31.85,31.87,53801.43622478058,19.064,19.1059,19.064,19.0759,53801.4362
2009-06-17 12:30:00,31.87,31.92,31.86,31.91,47190.242790379576,19.0759,19.1059,19.0699,19.0999,47190.2428
2009-06-17 12:40:00,31.91,31.92,31.86,31.86,74660.89137125271,19.0999,19.1059,19.0699,19.0699,74660.8914
2009-06-17 12:50:00,31.86,31.86,31.83,31.85,32258.06451612904,19.0699,19.0699,19.052,19.064,32258.0645
2009-06-17 13:00:00,31.84,31.88,31.8,31.8,50951.78388236636,19.058,19.0819,19.034,19.034,50951.7839
2009-06-17 13:10:00,31.81,31.86,31.8,31.85,101105.66510885672,19.04,19.0699,19.034,19.064,101105.6651
2009-06-17 13:20:00,31.85,31.91,31.84,31.9,57107.03294198108,19.064,19.0999,19.058,19.0939,57107.0329
2009-06-17 13:30:00,31.9,31.93,31.88,31.93,68961.58668642426,19.0939,19.1118,19.0819,19.1118,68961.5867
2009-06-17 13:40:00,31.93,31.95,31.89,31.92,157072.8371138721,19.1118,19.1238,19.0879,19.1059,157072.8371
2009-06-17 13:50:00,31.92,31.93,31.85,31.91,158896.6146130172,19.1059,19.1118,19.064,19.0999,158896.6146
2009-06-17 14:00:00,31.9,31.92,31.89,31.91,50495.83950758007,19.0939,19.1059,19.0879,19.0999,50495.8395
2009-06-17 14:10:00,31.9,31.93,31.9,31.92,43542.68779208937,19.0939,19.1118,19.0939,19.1059,43542.6878
2009-06-17 14:20:00,31.92,31.93,31.92,31.93,40921.00763706828,19.1059,19.1118,19.1059,19.1118,40921.0076
2009-06-17 14:30:00,31.93,31.93,31.84,31.84,134503.59056195145,19.1118,19.1118,19.058,19.058,134503.5906
2009-06-17 14:40:00,31.84,31.85,31.79,31.84,72267.18340362476,19.058,19.064,19.028,19.058,72267.1834
2009-06-17 14:50:00,31.84,31.87,31.81,31.87,54827.3110680497,19.058,19.0759,19.04,19.0759,54827.3111
2009-06-17 15:00:00,31.86,31.9,31.82,31.85,54143.39450587028,19.0699,19.0939,19.046,19.064,54143.3945
2009-06-17 15:10:00,31.85,31.87,31.82,31.85,62350.393252023256,19.064,19.0759,19.046,19.064,62350.3933
2009-06-17 15:20:00,31.84,31.93,31.83,31.84,203237.20506098247,19.058,19.1118,19.052,19.058,203237.2051
2009-06-17 15:30:00,31.84,31.85,31.75,31.78,176108.51476119913,19.058,19.064,19.0041,19.0221,176108.5148
2009-06-17 15:40:00,31.78,31.82,31.74,31.82,315057.5629773168,19.0221,19.046,18.9981,19.046,315057.563
2009-06-17 15:50:00,31.81,31.85,31.7,31.74,373304.4568562636,19.04,19.064,18.9742,18.9981,373304.4569
2009-06-18 09:30:00,31.21,31.7,31.1,31.32,334663.17109312664,18.6809,18.9742,18.615,18.7467,334663.1711
2009-06-18 09:40:00,31.32,31.55,31.21,31.21,349367.37717998406,18.7467,18.8844,18.6809,18.6809,349367.3772
2009-06-18 09:50:00,31.21,31.21,30.97,31.14,557961.9286447053,18.6809,18.6809,18.5372,18.639,557961.9286
2009-06-18 10:00:00,31.14,31.15,31.0,31.15,243816.2544169612,18.639,18.645,18.5552,18.645,243816.2544
2009-06-18 10:10:00,31.16,31.26,31.11,31.13,243246.3239484783,18.651,18.7108,18.621,18.633,243246.3239
2009-06-18 10:20:00,31.13,31.17,30.97,30.98,245868.00410349932,18.633,18.6569,18.5372,18.5432,245868.0041
2009-06-18 10:30:00,30.99,31.03,30.91,31.01,245868.00410349932,18.5492,18.5731,18.5013,18.5612,245868.0041
2009-06-18 10:40:00,31.0,31.03,30.92,30.99,177476.34788555797,18.5552,18.5731,18.5073,18.5492,177476.3479
2009-06-18 10:50:00,30.98,31.11,30.89,31.09,134503.59056195145,18.5432,18.621,18.4893,18.6091,134503.5906
2009-06-18 11:00:00,31.08,31.22,31.08,31.21,126866.52228428132,18.6031,18.6869,18.6031,18.6809,126866.5223
2009-06-18 11:10:00,31.2,31.21,31.1,31.1,116949.7321326798,18.6749,18.6809,18.615,18.615,116949.7321
2009-06-18 11:20:00,31.1,31.11,30.96,30.96,88339.222614841,18.615,18.621,18.5312,18.5312,88339.2226
2009-06-18 11:30:00,30.96,30.97,30.92,30.93,81500.05699304685,18.5312,18.5372,18.5073,18.5133,81500.057
2009-06-18 11:40:00,30.92,31.03,30.92,31.03,106349.02541889888,18.5073,18.5731,18.5073,18.5731,106349.0254
2009-06-18 11:50:00,31.03,31.07,31.02,31.07,123218.96728599112,18.5731,18.5971,18.5672,18.5971,123218.9673
2009-06-18 12:00:00,31.07,31.08,31.06,31.07,44112.61826057221,18.5971,18.6031,18.5911,18.5971,44112.6183
2009-06-18 12:10:00,31.07,31.09,30.97,30.97,139746.9508719936,18.5971,18.6091,18.5372,18.5372,139746.9509
2009-06-18 12:20:00,30.97,31.03,30.94,31.01,72153.19730992819,18.5372,18.5731,18.5193,18.5612,72153.1973
2009-06-18 12:30:00,31.02,31.09,31.01,31.09,50723.811694973214,18.5672,18.6091,18.5612,18.6091,50723.8117
2009-06-18 12:40:00,31.08,31.14,31.04,31.14,126980.5083779779,18.6031,18.639,18.5791,18.639,126980.5084
2009-06-18 12:50:00,31.14,31.19,31.12,31.16,124586.80041034994,18.639,18.6689,18.627,18.651,124586.8004
2009-06-18 13:00:00,31.17,31.21,31.13,31.2,112846.23275960331,18.6569,18.6809,18.633,18.6749,112846.2328
2009-06-18 13:10:00,31.19,31.2,31.12,31.14,93468.5968311866,18.6689,18.6749,18.627,18.639,93468.5968
2009-06-18 13:20:00,31.13,31.14,31.09,31.1,85489.57027242676,18.633,18.639,18.6091,18.615,85489.5703
2009-06-18 13:30:00,31.1,31.11,31.07,31.07,44226.60435426878,18.615,18.621,18.5971,18.5971,44226.6044
2009-06-18 13:40:00,31.07,31.18,31.07,31.17,92100.76370682775,18.5971,18.6629,18.5971,18.6569,92100.7637
2009-06-18 13:50:00,31.17,31.17,31.07,31.07,147042.06086857404,18.6569,18.6569,18.5971,18.5971,147042.0609
2009-06-18 14:00:00,31.07,31.07,31.02,31.06,115353.92682092784,18.5971,18.5971,18.5672,18.5911,115353.9268
2009-06-18 14:10:00,31.07,31.1,30.99,31.1,117291.69041376952,18.5971,18.615,18.5492,18.615,117291.6904
2009-06-18 14:20:00,31.09,31.09,30.99,31.06,111592.38572894108,18.6091,18.6091,18.5492,18.5911,111592.3857
2009-06-18 14:30:00,31.07,31.07,30.97,31.0,160378.43383107262,18.5971,18.5971,18.5372,18.5552,160378.4338
2009-06-18 14:40:00,31.0,31.12,31.0,31.12,109996.5804171891,18.5552,18.627,18.5552,18.627,109996.5804
2009-06-18 14:50:00,31.11,31.12,31.02,31.09,219423.23036589532,18.621,18.627,18.5672,18.6091,219423.2304
2009-06-18 15:00:00,31.09,31.14,31.08,31.14,136669.32634218625,18.6091,18.639,18.6031,18.639,136669.3263
2009-06-18 15:10:00,31.14,31.14,31.09,31.09,299555.45423458336,18.639,18.639,18.6091,18.6091,299555.4542
2009-06-18 15:20:00,31.09,31.14,31.08,31.11,148409.89399293286,18.6091,18.639,18.6031,18.621,148409.894
2009-06-18 15:30:00,31.1,31.14,31.06,31.06,180781.94460275848,18.615,18.639,18.5911,18.5911,180781.9446
2009-06-18 15:40:00,31.06,31.13,31.04,31.1,274478.5136213382,18.5911,18.633,18.5791,18.615,274478.5136
2009-06-18 15:50:00,31.09,31.13,31.04,31.06,344010.0307762453,18.6091,18.633,18.5791,18.5911,344010.0308
2009-06-19 09:30:00,31.35,31.41,30.51,31.19,1770887.9516698965,18.7647,18.8006,18.2619,18.6689,1770887.9517
2009-06-19 09:40:00,31.2,31.3,31.16,31.23,192408.5261598085,18.6749,18.7348,18.651,18.6929,192408.5262
2009-06-19 09:50:00,31.23,31.4,31.23,31.36,175310.61210532315,18.6929,18.7946,18.6929,18.7707,175310.6121
2009-06-19 10:00:00,31.36,31.42,31.32,31.37,184429.49960104868,18.7707,18.8066,18.7467,18.7766,184429.4996
2009-06-19 10:10:00,31.36,31.37,31.27,31.36,71697.2529351419,18.7707,18.7766,18.7168,18.7707,71697.2529
2009-06-19 10:20:00,31.36,31.41,31.32,31.32,74432.91918385957,18.7707,18.8006,18.7467,18.7467,74432.9192
2009-06-19 10:30:00,31.33,31.35,31.24,31.28,107716.85854325772,18.7527,18.7647,18.6988,18.7228,107716.8585
2009-06-19 10:40:00,31.29,31.35,31.27,31.34,103157.41479539496,18.7288,18.7647,18.7168,18.7587,103157.4148
2009-06-19 10:50:00,31.34,31.42,31.33,31.41,89023.1391770204,18.7587,18.8066,18.7527,18.8006,89023.1392
2009-06-19 11:00:00,31.42,31.43,31.33,31.35,109882.59432349254,18.8066,18.8126,18.7527,18.7647,109882.5943
2009-06-19 11:10:00,31.35,31.4,31.34,31.36,75572.78012082526,18.7647,18.7946,18.7587,18.7707,75572.7801
2009-06-19 11:20:00,31.37,31.39,31.32,31.35,120939.24541205972,18.7766,18.7886,18.7467,18.7647,120939.2454
2009-06-19 11:30:00,31.35,31.39,31.26,31.39,124586.80041034994,18.7647,18.7886,18.7108,18.7886,124586.8004
2009-06-19 11:40:00,31.39,31.41,31.29,31.3,78992.36293172232,18.7886,18.8006,18.7288,18.7348,78992.3629
2009-06-19 11:50:00,31.3,31.35,31.29,31.35,72381.16949732133,18.7348,18.7647,18.7288,18.7647,72381.1695
2009-06-19 12:00:00,31.35,31.36,31.32,31.32,61780.46278354041,18.7647,18.7707,18.7467,18.7467,61780.4628
2009-06-19 12:10:00,31.32,31.34,31.27,31.34,82981.87621110225,18.7467,18.7587,18.7168,18.7587,82981.8762
2009-06-19 12:20:00,31.33,31.34,31.21,31.21,66681.86481249287,18.7527,18.7587,18.6809,18.6809,66681.8648
2009-06-19 12:30:00,31.21,31.22,31.17,31.21,88567.19480223412,18.6809,18.6869,18.6569,18.6809,88567.1948
2009-06-19 12:40:00,31.22,31.25,31.2,31.24,99737.8319844979,18.6869,18.7048,18.6749,18.6988,99737.832
2009-06-19 12:50:00,31.24,31.27,31.21,31.21,83665.79277328166,18.6988,18.7168,18.6809,18.6809,83665.7928
2009-06-19 13:00:00,31.21,31.27,31.21,31.25,85717.5424598199,18.6809,18.7168,18.6809,18.7048,85717.5425
2009-06-19 13:10:00,31.24,31.28,31.24,31.26,64402.1429385615,18.6988,18.7228,18.6988,18.7108,64402.1429
2009-06-19 13:20:00,31.26,31.28,31.21,31.28,93126.63855009688,18.7108,18.7228,18.6809,18.7228,93126.6386
2009-06-19 13:30:00,31.28,31.28,31.17,31.18,315057.5629773168,18.7228,18.7228,18.6569,18.6629,315057.563
2009-06-19 13:40:00,31.18,31.19,31.12,31.17,103955.31745127097,18.6629,18.6689,18.627,18.6569,103955.3175
2009-06-19 13:50:00,31.16,31.19,31.14,31.14,70899.35027926593,18.651,18.6689,18.639,18.639,70899.3503
2009-06-19 14:00:00,31.15,31.19,31.15,31.16,82753.90402370911,18.645,18.6689,18.645,18.651,82753.904
2009-06-19 14:10:00,31.17,31.19,31.14,31.17,86857.4033967856,18.6569,18.6689,18.639,18.6569,86857.4034
2009-06-19 14:20:00,31.17,31.18,31.17,31.17,76370.68277670124,18.6569,18.6629,18.6569,18.6569,76370.6828
2009-06-19 14:30:00,31.17,31.23,31.15,31.23,134845.54884304115,18.6569,18.6929,18.645,18.6929,134845.5488
2009-06-19 14:40:00,31.23,31.27,31.21,31.25,130970.0216573578,18.6929,18.7168,18.6809,18.7048,130970.0217
2009-06-19 14:50:00,31.26,31.29,31.23,31.23,89821.04183289639,18.7108,18.7288,18.6929,18.6929,89821.0418
2009-06-19 15:00:00,31.24,31.28,31.23,31.26,111250.42744785135,18.6988,18.7228,18.6929,18.7108,111250.4274
2009-06-19 15:10:00,31.27,31.32,31.26,31.31,174284.73726205403,18.7168,18.7467,18.7108,18.7407,174284.7373
2009-06-19 15:20:00,31.31,31.35,31.27,31.35,207454.6905277556,18.7407,18.7647,18.7168,18.7647,207454.6905
2009-06-19 15:30:00,31.35,31.37,31.32,31.33,183745.58303886928,18.7647,18.7766,18.7467,18.7527,183745.583
2009-06-19 15:40:00,31.33,31.33,31.22,31.3,365211.4442038072,18.7527,18.7527,18.6869,18.7348,365211.4442
2009-06-19 15:50:00,31.3,31.35,31.19,31.23,577225.5784794255,18.7348,18.7647,18.6689,18.6929,577225.5785
2009-06-22 09:30:00,31.03,31.17,30.86,30.86,145788.21383791178,18.5731,18.6569,18.4714,18.4714,145788.2138
2009-06-22 09:40:00,30.89,30.91,30.78,30.8,210874.27333865268,18.4893,18.5013,18.4235,18.4355,210874.2733
2009-06-22 09:50:00,30.79,30.81,30.72,30.78,232759.60332839395,18.4295,18.4415,18.3876,18.4235,232759.6033
2009-06-22 10:00:00,30.77,30.88,30.73,30.87,139404.99259090392,18.4175,18.4834,18.3936,18.4774,139404.9926
2009-06-22 10:10:00,30.87,30.91,30.83,30.87,85375.58417873019,18.4774,18.5013,18.4534,18.4774,85375.5842
2009-06-22 10:20:00,30.86,30.94,30.84,30.89,111250.42744785135,18.4714,18.5193,18.4594,18.4893,111250.4274
2009-06-22 10:30:00,30.89,30.93,30.85,30.92,75572.78012082526,18.4893,18.5133,18.4654,18.5073,75572.7801
2009-06-22 10:40:00,30.92,30.95,30.85,30.95,76142.7105893081,18.5073,18.5253,18.4654,18.5253,76142.7106
2009-06-22 10:50:00,30.95,30.97,30.92,30.92,77054.59933888065,18.5253,18.5372,18.5073,18.5073,77054.5993
2009-06-22 11:00:00,30.91,30.95,30.88,30.92,62692.35153311296,18.5013,18.5253,18.4834,18.5073,62692.3515
2009-06-22 11:10:00,30.92,30.99,30.91,30.97,56081.15809871196,18.5073,18.5492,18.5013,18.5372,56081.1581
2009-06-22 11:20:00,30.96,31.0,30.95,30.99,42288.84076142711,18.5312,18.5552,18.5253,18.5492,42288.8408
2009-06-22 11:30:00,30.98,31.0,30.9,30.9,56423.116379801664,18.5432,18.5552,18.4953,18.4953,56423.1164
2009-06-22 11:40:00,30.9,30.98,30.9,30.92,72609.14168471447,18.4953,18.5432,18.4953,18.5073,72609.1417
2009-06-22 11:50:00,30.93,30.97,30.88,30.92,42402.82685512368,18.5133,18.5372,18.4834,18.5073,42402.8269
2009-06-22 12:00:00,30.92,30.95,30.89,30.91,56081.15809871196,18.5073,18.5253,18.4893,18.5013,56081.1581
2009-06-22 12:10:00,30.92,30.99,30.9,30.96,40807.02154337171,18.5073,18.5492,18.4953,18.5312,40807.0215
2009-06-22 12:20:00,30.95,30.96,30.88,30.92,41832.89638664083,18.5253,18.5312,18.4834,18.5073,41832.8964
2009-06-22 12:30:00,30.92,30.96,30.91,30.92,70671.37809187279,18.5073,18.5312,18.5013,18.5073,70671.3781
2009-06-22 12:40:00,30.93,30.95,30.9,30.91,28610.509517838826,18.5133,18.5253,18.4953,18.5013,28610.5095
2009-06-22 12:50:00,30.91,31.0,30.91,31.0,65086.059500740914,18.5013,18.5552,18.5013,18.5552,65086.0595
2009-06-22 13:00:00,31.0,31.02,30.96,31.0,66225.9204377066,18.5552,18.5672,18.5312,18.5552,66225.9204
2009-06-22 13:10:00,30.99,31.0,30.92,30.97,75686.76621452183,18.5492,18.5552,18.5073,18.5372,75686.7662
2009-06-22 13:20:00,30.97,30.98,30.89,30.93,51977.65872563548,18.5372,18.5432,18.4893,18.5133,51977.6587
2009-06-22 13:30:00,30.93,31.0,30.92,30.98,27698.62076826627,18.5133,18.5552,18.5073,18.5432,27698.6208
2009-06-22 13:40:00,30.98,31.0,30.96,30.98,23253.16311410008,18.5432,18.5552,18.5312,18.5432,23253.1631
2009-06-22 13:50:00,30.99,30.99,30.91,30.96,50951.78388236636,18.5492,18.5492,18.5013,18.5312,50951.7839
2009-06-22 14:00:00,30.96,30.97,30.94,30.96,36247.57779550895,18.5312,18.5372,18.5193,18.5312,36247.5778
2009-06-22 14:10:00,30.95,30.98,30.93,30.98,23253.16311410008,18.5253,18.5432,18.5133,18.5432,23253.1631
2009-06-22 14:20:00,30.98,31.05,30.95,31.01,82639.91793001254,18.5432,18.5851,18.5253,18.5612,82639.9179
2009-06-22 14:30:00,31.0,31.06,30.95,31.06,101333.63729624986,18.5552,18.5911,18.5253,18.5911,101333.6373
2009-06-22 14:40:00,31.05,31.05,30.98,31.0,38299.32748204719,18.5851,18.5851,18.5432,18.5552,38299.3275
2009-06-22 14:50:00,31.0,31.02,30.97,31.02,90960.90276986208,18.5552,18.5672,18.5372,18.5672,90960.9028
2009-06-22 15:00:00,31.03,31.06,31.0,31.02,61210.53231505757,18.5731,18.5911,18.5552,18.5672,61210.5323
2009-06-22 15:10:00,31.02,31.04,30.99,31.04,76712.64105779096,18.5672,18.5791,18.5492,18.5791,76712.6411
2009-06-22 15:20:00,31.04,31.06,30.99,31.02,71583.26684144535,18.5791,18.5911,18.5492,18.5672,71583.2668
2009-06-22 15:30:00,31.02,31.09,31.0,31.08,95292.3743303317,18.5672,18.6091,18.5552,18.6031,95292.3743
2009-06-22 15:40:00,31.08,31.09,30.99,30.99,137125.27071697253,18.6031,18.6091,18.5492,18.5492,137125.2707
2009-06-22 15:50:00,30.98,30.98,30.85,30.86,410691.8955887382,18.5432,18.5432,18.4654,18.4714,410691.8956
2009-06-23 09:30:00,30.89,31.01,30.76,30.91,141342.75618374557,18.4893,18.5612,18.4115,18.5013,141342.7562
2009-06-23 09:40:00,30.91,30.93,30.78,30.81,74204.94699646643,18.5013,18.5133,18.4235,18.4415,74204.947
2009-06-23 09:50:00,30.8,30.85,30.76,30.78,75914.73840191496,18.4355,18.4654,18.4115,18.4235,75914.7384
2009-06-23 10:00:00,30.78,30.82,30.68,30.73,106121.05323150576,18.4235,18.4474,18.3636,18.3936,106121.0532
2009-06-23 10:10:00,30.72,30.74,30.58,30.7,73976.97480907329,18.3876,18.3996,18.3038,18.3756,73976.9748
2009-06-23 10:20:00,30.71,30.78,30.68,30.68,65314.03168813405,18.3816,18.4235,18.3636,18.3636,65314.0317
2009-06-23 10:30:00,30.69,30.76,30.66,30.71,63946.19856377522,18.3696,18.4115,18.3517,18.3816,63946.1986
2009-06-23 10:40:00,30.72,30.75,30.66,30.75,45024.50701014476,18.3876,18.4055,18.3517,18.4055,45024.507
2009-06-23 10:50:00,30.75,30.83,30.74,30.82,66909.83699988601,18.4055,18.4534,18.3996,18.4474,66909.837
2009-06-23 11:00:00,30.83,30.83,30.69,30.71,56309.13028610509,18.4534,18.4534,18.3696,18.3816,56309.1303
2009-06-23 11:10:00,30.71,30.78,30.68,30.78,44796.53482275162,18.3816,18.4235,18.3636,18.4235,44796.5348
2009-06-23 11:20:00,30.78,30.82,30.75,30.78,44568.56263535849,18.4235,18.4474,18.4055,18.4235,44568.5626
2009-06-23 11:30:00,30.78,30.81,30.77,30.8,38413.31357574376,18.4235,18.4415,18.4175,18.4355,38413.3136
2009-06-23 11:40:00,30.81,30.84,30.77,30.83,39097.23013792317,18.4415,18.4594,18.4175,18.4534,39097.2301
2009-06-23 11:50:00,30.83,30.83,30.77,30.78,70899.35027926593,18.4534,18.4534,18.4175,18.4235,70899.3503
2009-06-23 12:00:00,30.78,30.79,30.76,30.76,22227.28827083096,18.4235,18.4295,18.4115,18.4115,22227.2883
2009-06-23 12:10:00,30.75,30.75,30.71,30.73,19263.649834720163,18.4055,18.4055,18.3816,18.3936,19263.6498
2009-06-23 12:20:00,30.72,30.74,30.71,30.72,34993.73076484669,18.3876,18.3996,18.3816,18.3876,34993.7308
2009-06-23 12:30:00,30.71,30.76,30.71,30.73,42744.78513621338,18.3816,18.4115,18.3816,18.3936,42744.7851
2009-06-23 12:40:00,30.73,30.74,30.69,30.71,54257.38059956685,18.3936,18.3996,18.3696,18.3816,54257.3806
2009-06-23 12:50:00,30.71,30.74,30.64,30.68,31346.17576655648,18.3816,18.3996,18.3397,18.3636,31346.1758
2009-06-23 13:00:00,30.69,30.75,30.69,30.75,63604.24028268551,18.3696,18.4055,18.3696,18.4055,63604.2403
2009-06-23 13:10:00,30.75,30.77,30.66,30.71,34879.74467115012,18.4055,18.4175,18.3517,18.3816,34879.7447
2009-06-23 13:20:00,30.71,30.71,30.64,30.65,20175.53858429272,18.3816,18.3816,18.3397,18.3457,20175.5386
2009-06-23 13:30:00,30.65,30.69,30.64,30.68,16527.98358600251,18.3457,18.3696,18.3397,18.3636,16527.9836
2009-06-23 13:40:00,30.68,30.69,30.63,30.64,38299.32748204719,18.3636,18.3696,18.3337,18.3397,38299.3275
2009-06-23 13:50:00,30.63,30.66,30.58,30.6,43314.71560469623,18.3337,18.3517,18.3038,18.3158,43314.7156
2009-06-23 14:00:00,30.6,30.68,30.57,30.68,106576.99760629205,18.3158,18.3636,18.2978,18.3636,106576.9976
2009-06-23 14:10:00,30.68,30.79,30.68,30.71,115695.88510201756,18.3636,18.4295,18.3636,18.3816,115695.8851
2009-06-23 14:20:00,30.71,30.76,30.71,30.71,51635.70044454576,18.3816,18.4115,18.3816,18.3816,51635.7004
2009-06-23 14:30:00,30.72,30.72,30.69,30.71,45822.40966602074,18.3876,18.3876,18.3696,18.3816,45822.4097
2009-06-23 14:40:00,30.71,30.73,30.68,30.72,52775.561381511456,18.3816,18.3936,18.3636,18.3876,52775.5614
2009-06-23 14:50:00,30.73,30.78,30.72,30.78,87997.26433375129,18.3936,18.4235,18.3876,18.4235,87997.2643
2009-06-23 15:00:00,30.78,30.78,30.72,30.73,41034.99373076485,18.4235,18.4235,18.3876,18.3936,41034.9937
2009-06-23 15:10:00,30.72,30.78,30.71,30.73,49583.95075800752,18.3876,18.4235,18.3816,18.3936,49583.9508
2009-06-23 15:20:00,30.73,30.79,30.71,30.77,77624.5298073635,18.3936,18.4295,18.3816,18.4175,77624.5298
2009-06-23 15:30:00,30.76,30.83,30.7,30.8,205630.9130286105,18.4115,18.4534,18.3756,18.4355,205630.913
2009-06-23 15:40:00,30.8,30.84,30.76,30.83,191382.65131653936,18.4355,18.4594,18.4115,18.4534,191382.6513
2009-06-23 15:50:00,30.83,30.83,30.72,30.78,282685.51236749114,18.4534,18.4534,18.3876,18.4235,282685.5124
2009-06-24 09:30:00,30.86,31.03,30.8,30.82,90846.9166761655,18.4714,18.5731,18.4355,18.4474,90846.9167
2009-06-24 09:40:00,30.81,30.84,30.78,30.82,43998.63216687564,18.4415,18.4594,18.4235,18.4474,43998.6322
2009-06-24 09:50:00,30.83,30.85,30.78,30.81,48216.1176336487,18.4534,18.4654,18.4235,18.4415,48216.1176
2009-06-24 10:00:00,30.8,30.92,30.75,30.91,94380.48558075917,18.4355,18.5073,18.4055,18.5013,94380.4856
2009-06-24 10:10:00,30.92,31.03,30.92,31.03,89365.09745811012,18.5073,18.5731,18.5073,18.5731,89365.0975
2009-06-24 10:20:00,31.03,31.07,31.0,31.0,91644.81933204149,18.5731,18.5971,18.5552,18.5552,91644.8193
2009-06-24 10:30:00,31.0,31.08,30.97,31.05,61324.518408754135,18.5552,18.6031,18.5372,18.5851,61324.5184
2009-06-24 10:40:00,31.03,31.09,30.96,31.09,66567.8787187963,18.5731,18.6091,18.5312,18.6091,66567.8787
2009-06-24 10:50:00,31.09,31.1,31.07,31.07,45936.395759717314,18.6091,18.615,18.5971,18.5971,45936.3958
2009-06-24 11:00:00,31.07,31.12,31.07,31.07,32372.0506098256,18.5971,18.627,18.5971,18.5971,32372.0506
2009-06-24 11:10:00,31.07,31.11,31.05,31.05,45138.49310384133,18.5971,18.621,18.5851,18.5851,45138.4931
2009-06-24 11:20:00,31.05,31.12,31.04,31.11,41946.8824803374,18.5851,18.627,18.5791,18.621,41946.8825
2009-06-24 11:30:00,31.12,31.13,31.05,31.06,62122.421064630114,18.627,18.633,18.5851,18.5911,62122.4211
2009-06-24 11:40:00,31.05,31.11,31.04,31.09,33625.89764048786,18.5851,18.621,18.5791,18.6091,33625.8976
2009-06-24 11:50:00,31.09,31.13,31.09,31.1,43770.6599794825,18.6091,18.633,18.6091,18.615,43770.66
2009-06-24 12:00:00,31.11,31.18,31.11,31.18,79790.26558759832,18.621,18.6629,18.621,18.6629,79790.2656
2009-06-24 12:10:00,31.17,31.18,31.11,31.12,29636.384361107943,18.6569,18.6629,18.621,18.627,29636.3844
2009-06-24 12:20:00,31.12,31.18,31.11,31.16,72723.12777841103,18.627,18.6629,18.621,18.651,72723.1278
2009-06-24 12:30:00,31.15,31.18,31.13,31.13,32600.02279721874,18.645,18.6629,18.633,18.633,32600.0228
2009-06-24 12:40:00,31.13,31.13,31.07,31.12,34309.81420266727,18.633,18.633,18.5971,18.627,34309.8142
2009-06-24 12:50:00,31.13,31.14,31.11,31.13,21315.399521258405,18.633,18.639,18.621,18.633,21315.3995
2009-06-24 13:00:00,31.1,31.18,31.09,31.17,41148.97982446141,18.615,18.6629,18.6091,18.6569,41148.9798
2009-06-24 13:10:00,31.17,31.18,31.12,31.12,21429.385614954976,18.6569,18.6629,18.627,18.627,21429.3856
2009-06-24 13:20:00,31.13,31.13,31.09,31.11,23595.121395189788,18.633,18.633,18.6091,18.621,23595.1214
2009-06-24 13:30:00,31.1,31.13,31.05,31.13,68391.65621794142,18.615,18.633,18.5851,18.633,68391.6562
2009-06-24 13:40:00,31.12,31.14,31.08,31.08,42630.79904251681,18.627,18.639,18.6031,18.6031,42630.799
2009-06-24 13:50:00,31.09,31.12,31.07,31.07,36361.56388920552,18.6091,18.627,18.5971,18.5971,36361.5639
2009-06-24 14:00:00,31.07,31.15,31.07,31.13,51407.72825715263,18.5971,18.645,18.5971,18.633,51407.7283
2009-06-24 14:10:00,31.13,31.14,31.01,31.06,71355.29465405221,18.633,18.639,18.5612,18.5911,71355.2947
2009-06-24 14:20:00,31.06,31.12,30.91,30.98,162088.22523652116,18.5911,18.627,18.5013,18.5432,162088.2252
2009-06-24 14:30:00,30.98,31.0,30.87,30.87,132679.81306280635,18.5432,18.5552,18.4774,18.4774,132679.8131
2009-06-24 14:40:00,30.88,30.98,30.88,30.92,140430.86743417304,18.4834,18.5432,18.4834,18.5073,140430.8674
2009-06-24 14:50:00,30.92,31.03,30.92,30.95,89821.04183289639,18.5073,18.5731,18.5073,18.5253,89821.0418
2009-06-24 15:00:00,30.96,31.01,30.84,30.87,168015.50210874274,18.5312,18.5612,18.4594,18.4774,168015.5021
2009-06-24 15:10:00,30.87,30.92,30.82,30.91,153881.22649036816,18.4774,18.5073,18.4474,18.5013,153881.2265
2009-06-24 15:20:00,30.91,31.04,30.9,31.0,137581.21509175882,18.5013,18.5791,18.4953,18.5552,137581.2151
2009-06-24 15:30:00,31.0,31.02,30.96,31.0,148523.88008662942,18.5552,18.5672,18.5312,18.5552,148523.8801
2009-06-24 15:40:00,30.99,31.08,30.9,31.06,200729.5109996581,18.5492,18.6031,18.4953,18.5911,200729.511
2009-06-24 15:50:00,31.07,31.09,30.99,31.07,369884.8740453665,18.5971,18.6091,18.5492,18.5971,369884.874
2009-06-25 09:30:00,30.59,30.62,30.12,30.21,512709.44944716746,18.3098,18.3277,18.0285,18.0823,512709.4494
2009-06-25 09:40:00,30.21,30.27,30.14,30.16,350735.21030434285,18.0823,18.1182,18.0404,18.0524,350735.2103
2009-06-25 09:50:00,30.16,30.28,30.16,30.25,388464.6073179072,18.0524,18.1242,18.0524,18.1063,388464.6073
2009-06-25 10:00:00,30.26,30.33,30.21,30.27,259090.3909723014,18.1123,18.1542,18.0823,18.1182,259090.391
2009-06-25 10:10:00,30.28,30.35,30.25,30.32,186481.2492875869,18.1242,18.1661,18.1063,18.1482,186481.2493
2009-06-25 10:20:00,30.32,30.32,30.18,30.26,162544.1696113074,18.1482,18.1482,18.0644,18.1123,162544.1696
2009-06-25 10:30:00,30.26,30.26,30.16,30.19,161176.3364869486,18.1123,18.1123,18.0524,18.0704,161176.3365
2009-06-25 10:40:00,30.2,30.23,30.17,30.22,58702.83825373305,18.0763,18.0943,18.0584,18.0883,58702.8383
2009-06-25 10:50:00,30.22,30.26,30.18,30.21,63832.21247007865,18.0883,18.1123,18.0644,18.0823,63832.2125
2009-06-25 11:00:00,30.21,30.31,30.2,30.29,65428.01778183062,18.0823,18.1422,18.0763,18.1302,65428.0178
2009-06-25 11:10:00,30.29,30.34,30.28,30.34,80816.14043086744,18.1302,18.1601,18.1242,18.1601,80816.1404
2009-06-25 11:20:00,30.34,30.38,30.33,30.37,93924.54120597288,18.1601,18.1841,18.1542,18.1781,93924.5412
2009-06-25 11:30:00,30.37,30.43,30.35,30.41,116607.77385159011,18.1781,18.214,18.1661,18.202,116607.7739
2009-06-25 11:40:00,30.41,30.44,30.4,30.43,63376.26809529238,18.202,18.22,18.1961,18.214,63376.2681
2009-06-25 11:50:00,30.44,30.49,30.38,30.49,100877.6929214636,18.22,18.2499,18.1841,18.2499,100877.6929
2009-06-25 12:00:00,30.49,30.49,30.4,30.44,78650.40465063263,18.2499,18.2499,18.1961,18.22,78650.4047
2009-06-25 12:10:00,30.45,30.45,30.38,30.38,59728.71309700217,18.226,18.226,18.1841,18.1841,59728.7131
2009-06-25 12:20:00,30.37,30.4,30.34,30.37,68049.6979368517,18.1781,18.1961,18.1601,18.1781,68049.6979
2009-06-25 12:30:00,30.38,30.4,30.35,30.35,60982.56012766442,18.1841,18.1961,18.1661,18.1661,60982.5601
2009-06-25 12:40:00,30.35,30.38,30.3,30.34,65542.00387552718,18.1661,18.1841,18.1362,18.1601,65542.0039
2009-06-25 12:50:00,30.35,30.38,30.33,30.35,40579.04935597857,18.1661,18.1841,18.1542,18.1661,40579.0494
2009-06-25 13:00:00,30.35,30.44,30.34,30.42,83437.82058588852,18.1661,18.22,18.1601,18.208,83437.8206
2009-06-25 13:10:00,30.42,30.43,30.37,30.42,52433.60310042175,18.208,18.214,18.1781,18.208,52433.6031
2009-06-25 13:20:00,30.42,30.42,30.35,30.38,38755.27185683347,18.208,18.208,18.1661,18.1841,38755.2719
2009-06-25 13:30:00,30.39,30.41,30.36,30.38,62350.393252023256,18.1901,18.202,18.1721,18.1841,62350.3933
2009-06-25 13:40:00,30.37,30.41,30.36,30.39,57335.00512937421,18.1781,18.202,18.1721,18.1901,57335.0051
2009-06-25 13:50:00,30.38,30.4,30.3,30.3,105551.12276302293,18.1841,18.1961,18.1362,18.1362,105551.1228
2009-06-25 14:00:00,30.31,30.35,30.23,30.24,138607.08993502794,18.1422,18.1661,18.0943,18.1003,138607.0899
2009-06-25 14:10:00,30.24,30.25,30.15,30.15,150575.6297731677,18.1003,18.1063,18.0464,18.0464,150575.6298
2009-06-25 14:20:00,30.16,30.3,30.14,30.3,79790.26558759832,18.0524,18.1362,18.0404,18.1362,79790.2656
2009-06-25 14:30:00,30.29,30.31,30.28,30.29,84577.68152285421,18.1302,18.1422,18.1242,18.1302,84577.6815
2009-06-25 14:40:00,30.29,30.37,30.28,30.35,114442.0380713553,18.1302,18.1781,18.1242,18.1661,114442.0381
2009-06-25 14:50:00,30.36,30.36,30.32,30.36,99737.8319844979,18.1721,18.1721,18.1482,18.1721,99737.832
2009-06-25 15:00:00,30.35,30.43,30.33,30.42,111364.41354154794,18.1661,18.214,18.1542,18.208,111364.4135
2009-06-25 15:10:00,30.42,30.45,30.35,30.38,132451.8408754132,18.208,18.226,18.1661,18.1841,132451.8409
2009-06-25 15:20:00,30.38,30.42,30.35,30.37,167559.55773395646,18.1841,18.208,18.1661,18.1781,167559.5577
2009-06-25 15:30:00,30.37,30.39,30.24,30.24,257836.5439416392,18.1781,18.1901,18.1003,18.1003,257836.5439
2009-06-25 15:40:00,30.24,30.3,30.2,30.29,304570.8423572324,18.1003,18.1362,18.0763,18.1302,304570.8424
2009-06-25 15:50:00,30.29,30.38,30.28,30.37,399749.23059386754,18.1302,18.1841,18.1242,18.1781,399749.2306
2009-06-26 09:30:00,30.28,30.41,30.18,30.21,119913.3705687906,18.1242,18.202,18.0644,18.0823,119913.3706
2009-06-26 09:40:00,30.21,30.31,30.18,30.24,58474.86606633991,18.0823,18.1422,18.0644,18.1003,58474.8661
2009-06-26 09:50:00,30.25,30.27,30.15,30.2,102815.45651430526,18.1063,18.1182,18.0464,18.0763,102815.4565
2009-06-26 10:00:00,30.21,30.26,30.15,30.24,90390.97230137924,18.0823,18.1123,18.0464,18.1003,90390.9723
2009-06-26 10:10:00,30.25,30.28,30.19,30.22,76028.72449561153,18.1063,18.1242,18.0704,18.0883,76028.7245
2009-06-26 10:20:00,30.23,30.29,30.21,30.24,76370.68277670124,18.0943,18.1302,18.0823,18.1003,76370.6828
2009-06-26 10:30:00,30.25,30.28,30.21,30.22,81500.05699304685,18.1063,18.1242,18.0823,18.0883,81500.057
2009-06-26 10:40:00,30.22,30.28,30.2,30.22,115125.95463353473,18.0883,18.1242,18.0763,18.0883,115125.9546
2009-06-26 10:50:00,30.23,30.29,30.21,30.28,99281.88760971162,18.0943,18.1302,18.0823,18.1242,99281.8876
2009-06-26 11:00:00,30.28,30.35,30.27,30.33,89023.1391770204,18.1242,18.1661,18.1182,18.1542,89023.1392
2009-06-26 11:10:00,30.33,30.35,30.28,30.31,63832.21247007865,18.1542,18.1661,18.1242,18.1422,63832.2125
2009-06-26 11:20:00,30.28,30.33,30.25,30.32,39097.23013792317,18.1242,18.1542,18.1063,18.1482,39097.2301
2009-06-26 11:30:00,30.32,30.35,30.29,30.31,70671.37809187279,18.1482,18.1661,18.1302,18.1422,70671.3781
2009-06-26 11:40:00,30.31,30.34,30.29,30.34,52205.63091302861,18.1422,18.1601,18.1302,18.1601,52205.6309
2009-06-26 11:50:00,30.34,30.44,30.33,30.43,39781.14670010259,18.1601,18.22,18.1542,18.214,39781.1467
2009-06-26 12:00:00,30.43,30.49,30.42,30.43,48444.08982104183,18.214,18.2499,18.208,18.214,48444.0898
2009-06-26 12:10:00,30.42,30.44,30.35,30.36,63262.282001595806,18.208,18.22,18.1661,18.1721,63262.282
2009-06-26 12:20:00,30.35,30.37,30.33,30.35,88111.25042744786,18.1661,18.1781,18.1542,18.1661,88111.2504
2009-06-26 12:30:00,30.34,30.37,30.32,30.37,53459.47794369087,18.1601,18.1781,18.1482,18.1781,53459.4779
2009-06-26 12:40:00,30.37,30.37,30.32,30.37,70785.36418556936,18.1781,18.1781,18.1482,18.1781,70785.3642
2009-06-26 12:50:00,30.37,30.37,30.34,30.35,73749.00262168015,18.1781,18.1781,18.1601,18.1661,73749.0026
2009-06-26 13:00:00,30.35,30.37,30.32,30.36,29636.384361107943,18.1661,18.1781,18.1482,18.1721,29636.3844
2009-06-26 13:10:00,30.37,30.37,30.34,30.35,37957.36920095748,18.1781,18.1781,18.1601,18.1661,37957.3692
2009-06-26 13:20:00,30.35,30.4,30.34,30.38,76598.65496409438,18.1661,18.1961,18.1601,18.1841,76598.655
2009-06-26 13:30:00,30.38,30.39,30.33,30.36,86857.4033967856,18.1841,18.1901,18.1542,18.1721,86857.4034
2009-06-26 13:40:00,30.36,30.41,30.35,30.38,53117.51966260116,18.1721,18.202,18.1661,18.1841,53117.5197
2009-06-26 13:50:00,30.38,30.41,30.38,30.4,28268.55123674912,18.1841,18.202,18.1841,18.1961,28268.5512
2009-06-26 14:00:00,30.4,30.41,30.36,30.4,61438.50450245071,18.1961,18.202,18.1721,18.1961,61438.5045
2009-06-26 14:10:00,30.39,30.41,30.36,30.36,116493.78775789354,18.1901,18.202,18.1721,18.1721,116493.7878
2009-06-26 14:20:00,30.36,30.37,30.33,30.33,97344.12401686994,18.1721,18.1781,18.1542,18.1542,97344.124
2009-06-26 14:30:00,30.33,30.35,30.28,30.31,69759.48934230024,18.1542,18.1661,18.1242,18.1422,69759.4893
2009-06-26 14:40:00,30.31,30.31,30.26,30.26,74432.91918385957,18.1422,18.1422,18.1123,18.1123,74432.9192
2009-06-26 14:50:00,30.26,30.28,30.25,30.26,101219.65120255329,18.1123,18.1242,18.1063,18.1123,101219.6512
2009-06-26 15:00:00,30.26,30.3,30.24,30.24,156502.90664538927,18.1123,18.1362,18.1003,18.1003,156502.9066
2009-06-26 15:10:00,30.24,30.26,30.19,30.21,125384.70306622592,18.1003,18.1123,18.0704,18.0823,125384.7031
2009-06-26 15:20:00,30.21,30.27,30.2,30.24,151373.53242904367,18.0823,18.1182,18.0763,18.1003,151373.5324
2009-06-26 15:30:00,30.24,30.33,30.22,30.33,188874.9572552149,18.1003,18.1542,18.0883,18.1542,188874.9573
2009-06-26 15:40:00,30.33,30.46,30.32,30.46,325886.24187849084,18.1542,18.232,18.1482,18.232,325886.2419
2009-06-26 15:50:00,30.46,30.5,30.43,30.45,411717.7704320073,18.232,18.2559,18.214,18.226,411717.7704
2009-06-29 09:30:00,30.45,30.5,30.38,30.4,85261.59808503362,18.226,18.2559,18.1841,18.1961,85261.5981
2009-06-29 09:40:00,30.4,30.48,30.39,30.43,123788.89775447396,18.1961,18.2439,18.1901,18.214,123788.8978
2009-06-29 09:50:00,30.43,30.48,30.38,30.47,93012.65245640032,18.214,18.2439,18.1841,18.238,93012.6525
2009-06-29 10:00:00,30.47,30.49,30.39,30.48,124472.81431665336,18.238,18.2499,18.1901,18.2439,124472.8143
2009-06-29 10:10:00,30.48,30.57,30.45,30.49,71811.23902883848,18.2439,18.2978,18.226,18.2499,71811.239
2009-06-29 10:20:00,30.5,30.66,30.49,30.66,67023.82309358258,18.2559,18.3517,18.2499,18.3517,67023.8231
2009-06-29 10:30:00,30.66,30.71,30.64,30.71,75914.73840191496,18.3517,18.3816,18.3397,18.3816,75914.7384
2009-06-29 10:40:00,30.71,30.79,30.7,30.76,75116.83574603898,18.3816,18.4295,18.3756,18.4115,75116.8357
2009-06-29 10:50:00,30.76,30.78,30.75,30.78,45024.50701014476,18.4115,18.4235,18.4055,18.4235,45024.507
2009-06-29 11:00:00,30.78,30.79,30.77,30.78,44796.53482275162,18.4235,18.4295,18.4175,18.4235,44796.5348
2009-06-29 11:10:00,30.78,30.85,30.77,30.84,69987.46152969338,18.4235,18.4654,18.4175,18.4594,69987.4615
2009-06-29 11:20:00,30.84,30.92,30.84,30.9,66225.9204377066,18.4594,18.5073,18.4594,18.4953,66225.9204
2009-06-29 11:30:00,30.91,30.91,30.85,30.86,36931.49435768836,18.5013,18.5013,18.4654,18.4714,36931.4944
2009-06-29 11:40:00,30.86,30.92,30.85,30.88,44340.59044796535,18.4714,18.5073,18.4654,18.4834,44340.5904
2009-06-29 11:50:00,30.89,30.92,30.88,30.92,36247.57779550895,18.4893,18.5073,18.4834,18.5073,36247.5778
2009-06-29 12:00:00,30.92,30.94,30.9,30.92,30206.31482959079,18.5073,18.5193,18.4953,18.5073,30206.3148
2009-06-29 12:10:00,30.92,30.93,30.92,30.93,31802.120141342755,18.5073,18.5133,18.5073,18.5133,31802.1201
2009-06-29 12:20:00,30.92,30.94,30.88,30.92,49128.00638322125,18.5073,18.5193,18.4834,18.5073,49128.0064
2009-06-29 12:30:00,30.92,30.96,30.91,30.92,51749.686538242335,18.5073,18.5312,18.5013,18.5073,51749.6865
2009-06-29 12:40:00,30.92,30.95,30.91,30.92,42744.78513621338,18.5073,18.5253,18.5013,18.5073,42744.7851
2009-06-29 12:50:00,30.93,30.94,30.91,30.91,18693.71936623732,18.5133,18.5193,18.5013,18.5013,18693.7194
2009-06-29 13:00:00,30.9,30.92,30.88,30.9,23823.09358258293,18.4953,18.5073,18.4834,18.4953,23823.0936
2009-06-29 13:10:00,30.91,30.94,30.87,30.88,72723.12777841103,18.5013,18.5193,18.4774,18.4834,72723.1278
2009-06-29 13:20:00,30.89,30.93,30.88,30.91,31118.203579163343,18.4893,18.5133,18.4834,18.5013,31118.2036
2009-06-29 13:30:00,30.91,30.93,30.89,30.92,28610.509517838826,18.5013,18.5133,18.4893,18.5073,28610.5095
2009-06-29 13:40:00,30.92,30.95,30.91,30.93,45138.49310384133,18.5073,18.5253,18.5013,18.5133,45138.4931
2009-06-29 13:50:00,30.93,30.95,30.92,30.95,32144.078422432463,18.5133,18.5253,18.5073,18.5253,32144.0784
2009-06-29 14:00:00,30.94,30.95,30.88,30.89,51293.74216345606,18.5193,18.5253,18.4834,18.4893,51293.7422
2009-06-29 14:10:00,30.89,30.93,30.88,30.92,37729.39701356435,18.4893,18.5133,18.4834,18.5073,37729.397
2009-06-29 14:20:00,30.92,30.93,30.91,30.92,46278.35404080703,18.5073,18.5133,18.5013,18.5073,46278.354
2009-06-29 14:30:00,30.93,30.97,30.92,30.92,49811.92294540066,18.5133,18.5372,18.5073,18.5073,49811.9229
2009-06-29 14:40:00,30.92,30.96,30.91,30.95,41832.89638664083,18.5073,18.5312,18.5013,18.5253,41832.8964
2009-06-29 14:50:00,30.94,30.98,30.92,30.98,60754.58794027129,18.5193,18.5432,18.5073,18.5432,60754.5879
2009-06-29 15:00:00,30.97,31.0,30.95,30.95,88567.19480223412,18.5372,18.5552,18.5253,18.5253,88567.1948
2009-06-29 15:10:00,30.96,31.0,30.95,30.97,53117.51966260116,18.5312,18.5552,18.5253,18.5372,53117.5197
2009-06-29 15:20:00,30.97,31.01,30.95,31.01,133819.67399977203,18.5372,18.5612,18.5253,18.5612,133819.674
2009-06-29 15:30:00,31.0,31.0,30.91,30.91,120483.30103727346,18.5552,18.5552,18.5013,18.5013,120483.301
2009-06-29 15:40:00,30.92,30.94,30.89,30.94,177818.30616664767,18.5073,18.5193,18.4893,18.5193,177818.3062
2009-06-29 15:50:00,30.94,31.01,30.87,30.96,233329.5337968768,18.5193,18.5612,18.4774,18.5312,233329.5338
2009-06-30 09:30:00,30.96,30.99,30.84,30.98,88681.1808959307,18.5312,18.5492,18.4594,18.5432,88681.1809
2009-06-30 09:40:00,30.98,31.03,30.95,30.98,28610.509517838826,18.5432,18.5731,18.5253,18.5432,28610.5095
2009-06-30 09:50:00,30.98,31.09,30.96,31.09,105779.09495041604,18.5432,18.6091,18.5312,18.6091,105779.095
2009-06-30 10:00:00,31.09,31.09,30.92,31.04,169155.36304570842,18.6091,18.6091,18.5073,18.5791,169155.363
2009-06-30 10:10:00,31.04,31.05,31.0,31.0,46392.34013450359,18.5791,18.5851,18.5552,18.5552,46392.3401
2009-06-30 10:20:00,31.0,31.0,30.84,30.85,72267.18340362476,18.5552,18.5552,18.4594,18.4654,72267.1834
2009-06-30 10:30:00,30.85,30.86,30.78,30.81,77168.58543257722,18.4654,18.4714,18.4235,18.4415,77168.5854
2009-06-30 10:40:00,30.82,30.85,30.78,30.82,47304.22888407615,18.4474,18.4654,18.4235,18.4474,47304.2289
2009-06-30 10:50:00,30.82,30.9,30.81,30.85,87199.3616778753,18.4474,18.4953,18.4415,18.4654,87199.3617
2009-06-30 11:00:00,30.85,30.89,30.84,30.85,55511.22763022912,18.4654,18.4893,18.4594,18.4654,55511.2276
2009-06-30 11:10:00,30.85,30.89,30.83,30.85,62008.43497093354,18.4654,18.4893,18.4534,18.4654,62008.435
2009-06-30 11:20:00,30.86,30.89,30.85,30.86,78764.3907443292,18.4714,18.4893,18.4654,18.4714,78764.3907
2009-06-30 11:30:00,30.86,30.87,30.78,30.83,83209.84839849538,18.4714,18.4774,18.4235,18.4534,83209.8484
2009-06-30 11:40:00,30.84,30.87,30.83,30.85,40579.04935597857,18.4594,18.4774,18.4534,18.4654,40579.0494
2009-06-30 11:50:00,30.85,30.9,30.85,30.88,50153.88122649037,18.4654,18.4953,18.4654,18.4834,50153.8812
2009-06-30 12:00:00,30.88,30.89,30.85,30.86,61894.44887723698,18.4834,18.4893,18.4654,18.4714,61894.4489
2009-06-30 12:10:00,30.85,30.9,30.84,30.84,34765.758577453555,18.4654,18.4953,18.4594,18.4594,34765.7586
2009-06-30 12:20:00,30.83,30.85,30.77,30.85,50495.83950758007,18.4534,18.4654,18.4175,18.4654,50495.8395
2009-06-30 12:30:00,30.84,30.88,30.83,30.84,53573.46403738744,18.4594,18.4834,18.4534,18.4594,53573.464
2009-06-30 12:40:00,30.85,30.89,30.85,30.86,62578.36543941639,18.4654,18.4893,18.4654,18.4714,62578.3654
2009-06-30 12:50:00,30.87,30.89,30.86,30.88,27242.67639348,18.4774,18.4893,18.4714,18.4834,27242.6764
2009-06-30 13:00:00,30.88,30.88,30.81,30.84,28838.481705231963,18.4834,18.4834,18.4415,18.4594,28838.4817
2009-06-30 13:10:00,30.83,30.84,30.77,30.77,25646.87108172803,18.4534,18.4594,18.4175,18.4175,25646.8711
2009-06-30 13:20:00,30.78,30.84,30.76,30.84,83209.84839849538,18.4235,18.4594,18.4115,18.4594,83209.8484
2009-06-30 13:30:00,30.83,30.88,30.82,30.87,41034.99373076485,18.4534,18.4834,18.4474,18.4774,41034.9937
2009-06-30 13:40:00,30.87,30.93,30.86,30.87,56195.14419240853,18.4774,18.5133,18.4714,18.4774,56195.1442
2009-06-30 13:50:00,30.87,30.87,30.84,30.85,35221.70295223983,18.4774,18.4774,18.4594,18.4654,35221.703
2009-06-30 14:00:00,30.85,30.87,30.8,30.85,83437.82058588852,18.4654,18.4774,18.4355,18.4654,83437.8206
2009-06-30 14:10:00,30.85,30.9,30.85,30.88,39895.13279379916,18.4654,18.4953,18.4654,18.4834,39895.1328
2009-06-30 14:20:00,30.88,30.89,30.83,30.87,52661.575287814885,18.4834,18.4893,18.4534,18.4774,52661.5753
2009-06-30 14:30:00,30.86,30.89,30.83,30.88,49241.99247691782,18.4714,18.4893,18.4534,18.4834,49241.9925
2009-06-30 14:40:00,30.89,30.9,30.87,30.89,55397.24153653254,18.4893,18.4953,18.4774,18.4893,55397.2415
2009-06-30 14:50:00,30.89,30.93,30.89,30.92,150917.5880542574,18.4893,18.5133,18.4893,18.5073,150917.5881
2009-06-30 15:00:00,30.92,30.95,30.88,30.93,146358.14430639462,18.5073,18.5253,18.4834,18.5133,146358.1443
2009-06-30 15:10:00,30.92,31.05,30.92,31.04,259318.36315969453,18.5073,18.5851,18.5073,18.5791,259318.3632
2009-06-30 15:20:00,31.04,31.11,31.04,31.06,152855.35164709904,18.5791,18.621,18.5791,18.5911,152855.3516
2009-06-30 15:30:00,31.07,31.21,31.07,31.2,241764.5047304229,18.5971,18.6809,18.5971,18.6749,241764.5047
2009-06-30 15:40:00,31.21,31.21,31.16,31.2,191724.60959762908,18.6809,18.6809,18.651,18.6749,191724.6096
2009-06-30 15:50:00,31.2,31.2,30.99,31.1,512595.4633534709,18.6749,18.6749,18.5492,18.615,512595.4634
2009-07-01 09:30:00,31.03,31.14,30.86,30.92,296249.8575173829,18.5731,18.639,18.4714,18.5073,296249.8575
2009-07-01 09:40:00,30.92,31.01,30.92,30.97,157072.8371138721,18.5073,18.5612,18.5073,18.5372,157072.8371
2009-07-01 09:50:00,30.98,31.05,30.89,30.9,169953.2657015844,18.5432,18.5851,18.4893,18.4953,169953.2657
2009-07-01 10:00:00,30.91,30.92,30.77,30.79,203237.20506098247,18.5013,18.5073,18.4175,18.4295,203237.2051
2009-07-01 10:10:00,30.78,31.01,30.78,30.98,151487.51852274025,18.4235,18.5612,18.4235,18.5432,151487.5185
2009-07-01 10:20:00,30.99,31.03,30.94,31.01,153425.2821155819,18.5492,18.5731,18.5193,18.5612,153425.2821
2009-07-01 10:30:00,31.01,31.03,30.92,30.99,108400.77510543712,18.5612,18.5731,18.5073,18.5492,108400.7751
2009-07-01 10:40:00,30.99,31.02,30.97,30.97,62578.36543941639,18.5492,18.5672,18.5372,18.5372,62578.3654
2009-07-01 10:50:00,30.97,31.09,30.97,31.07,66795.85090618944,18.5372,18.6091,18.5372,18.5971,66795.8509
2009-07-01 11:00:00,31.08,31.12,31.06,31.09,74432.91918385957,18.6031,18.627,18.5911,18.6091,74432.9192
2009-07-01 11:10:00,31.08,31.09,30.99,31.0,43428.7016983928,18.6031,18.6091,18.5492,18.5552,43428.7017
2009-07-01 11:20:00,31.0,31.07,30.97,31.04,64288.15684486493,18.5552,18.5971,18.5372,18.5791,64288.1568
2009-07-01 11:30:00,31.02,31.09,31.02,31.09,50495.83950758007,18.5672,18.6091,18.5672,18.6091,50495.8395
2009-07-01 11:40:00,31.09,31.09,31.04,31.07,25988.82936281773,18.6091,18.6091,18.5791,18.5971,25988.8294
2009-07-01 11:50:00,31.08,31.14,31.07,31.14,48786.04810213154,18.6031,18.639,18.5971,18.639,48786.0481
2009-07-01 12:00:00,31.14,31.15,31.08,31.15,62236.407158326685,18.639,18.645,18.6031,18.645,62236.4072
2009-07-01 12:10:00,31.15,31.17,31.09,31.12,37501.424826171205,18.645,18.6569,18.6091,18.627,37501.4248
2009-07-01 12:20:00,31.12,31.19,31.12,31.18,32714.00889091531,18.627,18.6689,18.627,18.6629,32714.0089
2009-07-01 12:30:00,31.18,31.2,31.14,31.15,69873.4754359968,18.6629,18.6749,18.639,18.645,69873.4754
2009-07-01 12:40:00,31.15,31.15,31.11,31.11,24734.98233215548,18.645,18.645,18.621,18.621,24734.9823
2009-07-01 12:50:00,31.11,31.12,31.06,31.07,53117.51966260116,18.621,18.627,18.5911,18.5971,53117.5197
2009-07-01 13:00:00,31.06,31.08,31.05,31.07,27698.62076826627,18.5911,18.6031,18.5851,18.5971,27698.6208
2009-07-01 13:10:00,31.07,31.08,31.07,31.07,18921.69155363046,18.5971,18.6031,18.5971,18.5971,18921.6916
2009-07-01 13:20:00,31.07,31.11,31.04,31.11,78308.44636954291,18.5971,18.621,18.5791,18.621,78308.4464
2009-07-01 13:30:00,31.1,31.12,31.07,31.11,37957.36920095748,18.615,18.627,18.5971,18.621,37957.3692
2009-07-01 13:40:00,31.12,31.12,31.07,31.09,28496.52342414225,18.627,18.627,18.5971,18.6091,28496.5234
2009-07-01 13:50:00,31.08,31.14,31.07,31.1,40351.07716858544,18.6031,18.639,18.5971,18.615,40351.0772
2009-07-01 14:00:00,31.1,31.12,31.06,31.08,52205.63091302861,18.615,18.627,18.5911,18.6031,52205.6309
2009-07-01 14:10:00,31.09,31.11,31.07,31.11,66111.93434401003,18.6091,18.621,18.5971,18.621,66111.9343
2009-07-01 14:20:00,31.11,31.14,31.1,31.12,51977.65872563548,18.621,18.639,18.615,18.627,51977.6587
2009-07-01 14:30:00,31.13,31.14,31.07,31.12,58018.92169155363,18.633,18.639,18.5971,18.627,58018.9217
2009-07-01 14:40:00,31.12,31.13,31.1,31.11,36703.522170295226,18.627,18.633,18.615,18.621,36703.5222
2009-07-01 14:50:00,31.11,31.11,31.06,31.07,55967.17200501539,18.621,18.621,18.5911,18.5971,55967.172
2009-07-01 15:00:00,31.07,31.09,31.07,31.07,34423.80029636384,18.5971,18.6091,18.5971,18.5971,34423.8003
2009-07-01 15:10:00,31.07,31.12,31.05,31.09,131995.89650062693,18.5971,18.627,18.5851,18.6091,131995.8965
2009-07-01 15:20:00,31.08,31.12,31.07,31.07,116949.7321326798,18.6031,18.627,18.5971,18.5971,116949.7321
2009-07-01 15:30:00,31.07,31.14,31.02,31.02,199589.65006269235,18.5971,18.639,18.5672,18.5672,199589.6501
2009-07-01 15:40:00,31.03,31.05,30.94,31.0,245640.03191610624,18.5731,18.5851,18.5193,18.5552,245640.0319
2009-07-01 15:50:00,31.0,31.06,30.97,31.01,273680.6109654622,18.5552,18.5911,18.5372,18.5612,273680.611
2009-07-02 09:30:00,30.73,30.92,30.45,30.57,162430.18351761086,18.3936,18.5073,18.226,18.2978,162430.1835
2009-07-02 09:40:00,30.57,30.57,30.48,30.49,54941.29716174627,18.2978,18.2978,18.2439,18.2499,54941.2972
2009-07-02 09:50:00,30.49,30.49,30.35,30.37,125498.68915992248,18.2499,18.2499,18.1661,18.1781,125498.6892
2009-07-02 10:00:00,30.38,30.47,30.27,30.29,163798.01664196968,18.1841,18.238,18.1182,18.1302,163798.0166
2009-07-02 10:10:00,30.29,30.4,30.29,30.31,134389.60446825487,18.1302,18.1961,18.1302,18.1422,134389.6045
2009-07-02 10:20:00,30.31,30.31,30.21,30.21,83095.86230479882,18.1422,18.1422,18.0823,18.0823,83095.8623
2009-07-02 10:30:00,30.21,30.22,30.16,30.18,135187.50712413085,18.0823,18.0883,18.0524,18.0644,135187.5071
2009-07-02 10:40:00,30.19,30.28,30.15,30.25,125954.63353470876,18.0704,18.1242,18.0464,18.1063,125954.6335
2009-07-02 10:50:00,30.26,30.28,30.21,30.22,65314.03168813405,18.1123,18.1242,18.0823,18.0883,65314.0317
2009-07-02 11:00:00,30.21,30.28,30.21,30.26,71811.23902883848,18.0823,18.1242,18.0823,18.1123,71811.239
2009-07-02 11:10:00,30.27,30.29,30.25,30.28,45366.46529123447,18.1182,18.1302,18.1063,18.1242,45366.4653
2009-07-02 11:20:00,30.28,30.29,30.25,30.28,64174.17075116836,18.1242,18.1302,18.1063,18.1242,64174.1708
2009-07-02 11:30:00,30.28,30.39,30.27,30.39,59386.754815912456,18.1242,18.1901,18.1182,18.1901,59386.7548
2009-07-02 11:40:00,30.39,30.4,30.31,30.36,104981.19229454007,18.1901,18.1961,18.1422,18.1721,104981.1923
2009-07-02 11:50:00,30.35,30.4,30.35,30.4,34537.78639006041,18.1661,18.1961,18.1661,18.1961,34537.7864
2009-07-02 12:00:00,30.39,30.42,30.32,30.35,78080.47418214977,18.1901,18.208,18.1482,18.1661,78080.4742
2009-07-02 12:10:00,30.35,30.37,30.33,30.34,26102.815456514305,18.1661,18.1781,18.1542,18.1601,26102.8155
2009-07-02 12:20:00,30.34,30.39,30.33,30.34,33397.92545309472,18.1601,18.1901,18.1542,18.1601,33397.9255
2009-07-02 12:30:00,30.34,30.35,30.28,30.34,55739.19981762225,18.1601,18.1661,18.1242,18.1601,55739.1998
2009-07-02 12:40:00,30.35,30.35,30.27,30.28,83323.83449219195,18.1661,18.1661,18.1182,18.1242,83323.8345
2009-07-02 12:50:00,30.27,30.3,30.27,30.29,53003.5335689046,18.1182,18.1362,18.1182,18.1302,53003.5336
2009-07-02 13:00:00,30.29,30.3,30.26,30.27,49241.99247691782,18.1302,18.1362,18.1123,18.1182,49241.9925
2009-07-02 13:10:00,30.27,30.28,30.25,30.26,77054.59933888065,18.1182,18.1242,18.1063,18.1123,77054.5993
2009-07-02 13:20:00,30.25,30.28,30.24,30.25,84577.68152285421,18.1063,18.1242,18.1003,18.1063,84577.6815
2009-07-02 13:30:00,30.26,30.26,30.22,30.23,42972.75732360652,18.1123,18.1123,18.0883,18.0943,42972.7573
2009-07-02 13:40:00,30.23,30.23,30.17,30.2,75344.80793343212,18.0943,18.0943,18.0584,18.0763,75344.8079
2009-07-02 13:50:00,30.19,30.2,30.14,30.14,74204.94699646643,18.0704,18.0763,18.0404,18.0404,74204.947
2009-07-02 14:00:00,30.14,30.22,30.14,30.2,45480.45138493104,18.0404,18.0883,18.0404,18.0763,45480.4514
2009-07-02 14:10:00,30.2,30.21,30.14,30.17,58018.92169155363,18.0763,18.0823,18.0404,18.0584,58018.9217
2009-07-02 14:20:00,30.17,30.23,30.17,30.18,54941.29716174627,18.0584,18.0943,18.0584,18.0644,54941.2972
2009-07-02 14:30:00,30.18,30.22,30.16,30.16,71811.23902883848,18.0644,18.0883,18.0524,18.0524,71811.239
2009-07-02 14:40:00,30.17,30.19,30.13,30.14,57107.03294198108,18.0584,18.0704,18.0344,18.0404,57107.0329
2009-07-02 14:50:00,30.14,30.17,30.14,30.14,58246.89387894677,18.0404,18.0584,18.0404,18.0404,58246.8939
2009-07-02 15:00:00,30.14,30.17,30.14,30.16,70443.40590447966,18.0404,18.0584,18.0404,18.0524,70443.4059
2009-07-02 15:10:00,30.16,30.18,30.12,30.13,173714.8067935712,18.0524,18.0644,18.0285,18.0344,173714.8068
2009-07-02 15:20:00,30.14,30.14,30.03,30.06,226148.4098939929,18.0404,18.0404,17.9746,17.9925,226148.4099
2009-07-02 15:30:00,30.06,30.06,29.97,30.04,253847.0306622592,17.9925,17.9925,17.9387,17.9806,253847.0307
2009-07-02 15:40:00,30.03,30.05,29.97,30.01,263991.79300125386,17.9746,17.9866,17.9387,17.9626,263991.793
2009-07-02 15:50:00,30.02,30.05,29.92,29.98,491508.0360196056,17.9686,17.9866,17.9087,17.9447,491508.036
2009-07-06 09:30:00,29.89,30.04,29.84,29.91,121509.17588054258,17.8908,17.9806,17.8609,17.9028,121509.1759
2009-07-06 09:40:00,29.92,29.98,29.81,29.98,120369.31494357689,17.9087,17.9447,17.8429,17.9447,120369.3149
2009-07-06 09:50:00,29.97,29.98,29.85,29.86,77054.59933888065,17.9387,17.9447,17.8668,17.8728,77054.5993
2009-07-06 10:00:00,29.86,29.94,29.78,29.86,217371.4806793572,17.8728,17.9207,17.8249,17.8728,217371.4807
2009-07-06 10:10:00,29.85,29.86,29.78,29.79,129260.23025190926,17.8668,17.8728,17.8249,17.8309,129260.2303
2009-07-06 10:20:00,29.79,29.85,29.7,29.83,117177.70432007295,17.8309,17.8668,17.7771,17.8549,117177.7043
2009-07-06 10:30:00,29.82,29.91,29.82,29.82,105323.15057562976,17.8489,17.9028,17.8489,17.8489,105323.1506
2009-07-06 10:40:00,29.82,29.93,29.82,29.91,67137.80918727916,17.8489,17.9147,17.8489,17.9028,67137.8092
2009-07-06 10:50:00,29.91,29.95,29.91,29.93,72495.1555910179,17.9028,17.9267,17.9028,17.9147,72495.1556
2009-07-06 11:00:00,29.93,29.93,29.88,29.89,46962.27060298644,17.9147,17.9147,17.8848,17.8908,46962.2706
2009-07-06 11:10:00,29.89,29.94,29.88,29.94,25076.940613245184,17.8908,17.9207,17.8848,17.9207,25076.9406
2009-07-06 11:20:00,29.94,29.99,29.92,29.96,50381.85341388351,17.9207,17.9506,17.9087,17.9327,50381.8534
2009-07-06 11:30:00,29.96,29.99,29.93,29.98,49241.99247691782,17.9327,17.9506,17.9147,17.9447,49241.9925
2009-07-06 11:40:00,29.98,30.0,29.96,30.0,30776.245298073634,17.9447,17.9566,17.9327,17.9566,30776.2453
2009-07-06 11:50:00,29.99,30.0,29.91,29.94,86173.48683460618,17.9506,17.9566,17.9028,17.9207,86173.4868
2009-07-06 12:00:00,29.93,29.96,29.86,29.9,78878.37683802577,17.9147,17.9327,17.8728,17.8968,78878.3768
2009-07-06 12:10:00,29.9,29.92,29.87,29.92,66795.85090618944,17.8968,17.9087,17.8788,17.9087,66795.8509
2009-07-06 12:20:00,29.92,29.93,29.83,29.83,53345.4918499943,17.9087,17.9147,17.8549,17.8549,53345.4918
2009-07-06 12:30:00,29.84,29.84,29.79,29.82,200615.52490596147,17.8609,17.8609,17.8309,17.8489,200615.5249
2009-07-06 12:40:00,29.82,29.84,29.82,29.82,78878.37683802577,17.8489,17.8609,17.8489,17.8489,78878.3768
2009-07-06 12:50:00,29.82,29.92,29.82,29.86,41034.99373076485,17.8489,17.9087,17.8489,17.8728,41034.9937
2009-07-06 13:00:00,29.85,29.96,29.85,29.96,105551.12276302293,17.8668,17.9327,17.8668,17.9327,105551.1228
2009-07-06 13:10:00,29.95,30.01,29.92,29.99,59386.754815912456,17.9267,17.9626,17.9087,17.9506,59386.7548
2009-07-06 13:20:00,29.99,30.06,29.98,29.99,152171.43508491965,17.9506,17.9925,17.9447,17.9506,152171.4351
2009-07-06 13:30:00,29.99,30.02,29.98,30.0,34993.73076484669,17.9506,17.9686,17.9447,17.9566,34993.7308
2009-07-06 13:40:00,30.0,30.01,29.97,29.98,30776.245298073634,17.9566,17.9626,17.9387,17.9447,30776.2453
2009-07-06 13:50:00,29.98,30.02,29.98,29.99,42060.86857403397,17.9447,17.9686,17.9447,17.9506,42060.8686
2009-07-06 14:00:00,29.99,30.01,29.98,29.99,51179.75606975949,17.9506,17.9626,17.9447,17.9506,51179.7561
2009-07-06 14:10:00,29.98,30.0,29.93,29.94,61666.47668984384,17.9447,17.9566,17.9147,17.9207,61666.4767
2009-07-06 14:20:00,29.94,29.96,29.92,29.96,28154.565143052547,17.9207,17.9327,17.9087,17.9327,28154.5651
2009-07-06 14:30:00,29.95,29.96,29.92,29.93,38413.31357574376,17.9267,17.9327,17.9087,17.9147,38413.3136
2009-07-06 14:40:00,29.93,29.97,29.91,29.96,128690.29978342642,17.9147,17.9387,17.9028,17.9327,128690.2998
2009-07-06 14:50:00,29.96,29.97,29.9,29.92,105779.09495041604,17.9327,17.9387,17.8968,17.9087,105779.095
2009-07-06 15:00:00,29.92,30.02,29.92,29.99,130628.0633762681,17.9087,17.9686,17.9087,17.9506,130628.0634
2009-07-06 15:10:00,29.99,29.99,29.93,29.97,90960.90276986208,17.9506,17.9506,17.9147,17.9387,90960.9028
2009-07-06 15:20:00,29.96,30.01,29.95,29.99,67365.7813746723,17.9327,17.9626,17.9267,17.9506,67365.7814
2009-07-06 15:30:00,29.99,29.99,29.91,29.96,174170.75116835747,17.9506,17.9506,17.9028,17.9327,174170.7512
2009-07-06 15:40:00,29.96,30.09,29.95,30.03,207226.71834036248,17.9327,18.0105,17.9267,17.9746,207226.7183
2009-07-06 15:50:00,30.03,30.09,30.03,30.07,239028.83848170523,17.9746,18.0105,17.9746,17.9985,239028.8385
2009-07-07 09:30:00,29.99,30.09,29.78,29.78,84805.65371024735,17.9506,18.0105,17.8249,17.8249,84805.6537
2009-07-07 09:40:00,29.78,29.79,29.66,29.72,129488.2024393024,17.8249,17.8309,17.7531,17.789,129488.2024
2009-07-07 09:50:00,29.74,29.78,29.68,29.69,100421.7485466773,17.801,17.8249,17.7651,17.7711,100421.7485
2009-07-07 10:00:00,29.7,29.74,29.64,29.74,85603.55636612333,17.7771,17.801,17.7412,17.801,85603.5564
2009-07-07 10:10:00,29.73,29.75,29.64,29.75,257722.5578479425,17.795,17.807,17.7412,17.807,257722.5578
2009-07-07 10:20:00,29.74,29.74,29.64,29.65,87997.26433375129,17.801,17.801,17.7412,17.7471,87997.2643
2009-07-07 10:30:00,29.64,29.64,29.56,29.57,112390.28838481706,17.7412,17.7412,17.6933,17.6993,112390.2884
2009-07-07 10:40:00,29.57,29.58,29.49,29.49,115011.96853983814,17.6993,17.7052,17.6514,17.6514,115011.9685
2009-07-07 10:50:00,29.49,29.5,29.47,29.48,137923.1733728485,17.6514,17.6574,17.6394,17.6454,137923.1734
2009-07-07 11:00:00,29.49,29.56,29.47,29.55,121281.20369314944,17.6514,17.6933,17.6394,17.6873,121281.2037
2009-07-07 11:10:00,29.55,29.61,29.55,29.6,58588.85216003648,17.6873,17.7232,17.6873,17.7172,58588.8522
2009-07-07 11:20:00,29.6,29.64,29.54,29.54,71127.32246665907,17.7172,17.7412,17.6813,17.6813,71127.3225
2009-07-07 11:30:00,29.54,29.58,29.48,29.52,139746.9508719936,17.6813,17.7052,17.6454,17.6693,139746.9509
2009-07-07 11:40:00,29.53,29.55,29.48,29.54,79334.32121281204,17.6753,17.6873,17.6454,17.6813,79334.3212
2009-07-07 11:50:00,29.53,29.63,29.53,29.62,96774.19354838708,17.6753,17.7352,17.6753,17.7292,96774.1935
2009-07-07 12:00:00,29.62,29.63,29.58,29.6,46050.381853413885,17.7292,17.7352,17.7052,17.7172,46050.3819
2009-07-07 12:10:00,29.61,29.62,29.56,29.59,68505.64231163797,17.7232,17.7292,17.6933,17.7112,68505.6423
2009-07-07 12:20:00,29.6,29.6,29.55,29.55,54143.39450587028,17.7172,17.7172,17.6873,17.6873,54143.3945
2009-07-07 12:30:00,29.55,29.58,29.52,29.56,57562.97731676736,17.6873,17.7052,17.6693,17.6933,57562.9773
2009-07-07 12:40:00,29.56,29.59,29.54,29.57,96660.20745469054,17.6933,17.7112,17.6813,17.6993,96660.2075
2009-07-07 12:50:00,29.57,29.6,29.57,29.58,86971.38949048216,17.6993,17.7172,17.6993,17.7052,86971.3895
2009-07-07 13:00:00,29.59,29.64,29.58,29.64,70215.43371708652,17.7112,17.7412,17.7052,17.7412,70215.4337
2009-07-07 13:10:00,29.64,29.66,29.58,29.6,114556.02416505186,17.7412,17.7531,17.7052,17.7172,114556.0242
2009-07-07 13:20:00,29.6,29.61,29.54,29.55,86515.44511569588,17.7172,17.7232,17.6813,17.6873,86515.4451
2009-07-07 13:30:00,29.56,29.57,29.53,29.54,74888.86355864584,17.6933,17.6993,17.6753,17.6813,74888.8636
2009-07-07 13:40:00,29.55,29.57,29.49,29.5,55169.26934913941,17.6873,17.6993,17.6514,17.6574,55169.2693
2009-07-07 13:50:00,29.49,29.53,29.44,29.53,111364.41354154794,17.6514,17.6753,17.6214,17.6753,111364.4135
2009-07-07 14:00:00,29.52,29.52,29.39,29.42,224780.5767696341,17.6693,17.6693,17.5915,17.6095,224780.5768
2009-07-07 14:10:00,29.42,29.45,29.38,29.41,61096.54622136099,17.6095,17.6274,17.5855,17.6035,61096.5462
2009-07-07 14:20:00,29.41,29.43,29.41,29.43,36361.56388920552,17.6035,17.6155,17.6035,17.6155,36361.5639
2009-07-07 14:30:00,29.42,29.42,29.35,29.41,117519.66260116266,17.6095,17.6095,17.5676,17.6035,117519.6626
2009-07-07 14:40:00,29.4,29.41,29.33,29.35,64744.1012196512,17.5975,17.6035,17.5556,17.5676,64744.1012
2009-07-07 14:50:00,29.34,29.35,29.28,29.3,153653.25430297505,17.5616,17.5676,17.5257,17.5376,153653.2543
2009-07-07 15:00:00,29.3,29.33,29.22,29.32,193662.3731904708,17.5376,17.5556,17.4898,17.5496,193662.3732
2009-07-07 15:10:00,29.32,29.38,29.31,29.36,73635.0165279836,17.5496,17.5855,17.5436,17.5736,73635.0165
2009-07-07 15:20:00,29.35,29.43,29.35,29.42,58930.81044112618,17.5676,17.6155,17.5676,17.6095,58930.8104
2009-07-07 15:30:00,29.43,29.44,29.38,29.41,106576.99760629205,17.6155,17.6214,17.5855,17.6035,106576.9976
2009-07-07 15:40:00,29.41,29.42,29.3,29.31,145788.21383791178,17.6035,17.6095,17.5376,17.5436,145788.2138
2009-07-07 15:50:00,29.31,29.31,29.23,29.25,457768.1522854212,17.5436,17.5436,17.4957,17.5077,457768.1523
2009-07-08 09:30:00,29.87,29.92,29.47,29.5,291462.441582127,17.8788,17.9087,17.6394,17.6574,291462.4416
2009-07-08 09:40:00,29.51,29.54,29.41,29.42,99965.80417189102,17.6633,17.6813,17.6035,17.6095,99965.8042
2009-07-08 09:50:00,29.42,29.44,29.18,29.26,194460.27584634675,17.6095,17.6214,17.4658,17.5137,194460.2758
2009-07-08 10:00:00,29.27,29.41,29.26,29.39,144648.35290094608,17.5197,17.6035,17.5137,17.5915,144648.3529
2009-07-08 10:10:00,29.39,29.49,29.35,29.47,166989.62726547362,17.5915,17.6514,17.5676,17.6394,166989.6273
2009-07-08 10:20:00,29.46,29.54,29.43,29.47,101219.65120255329,17.6334,17.6813,17.6155,17.6394,101219.6512
2009-07-08 10:30:00,29.48,29.53,29.45,29.49,94950.416049242,17.6454,17.6753,17.6274,17.6514,94950.416
2009-07-08 10:40:00,29.5,29.54,29.48,29.53,67137.80918727916,17.6574,17.6813,17.6454,17.6753,67137.8092
2009-07-08 10:50:00,29.53,29.57,29.49,29.5,109084.69166761656,17.6753,17.6993,17.6514,17.6574,109084.6917
2009-07-08 11:00:00,29.49,29.49,29.36,29.37,94380.48558075917,17.6514,17.6514,17.5736,17.5795,94380.4856
2009-07-08 11:10:00,29.37,29.49,29.37,29.44,81842.01527413656,17.5795,17.6514,17.5795,17.6214,81842.0153
2009-07-08 11:20:00,29.43,29.45,29.36,29.43,54257.38059956685,17.6155,17.6274,17.5736,17.6155,54257.3806
2009-07-08 11:30:00,29.43,29.46,29.42,29.43,103499.37307648468,17.6155,17.6334,17.6095,17.6155,103499.3731
2009-07-08 11:40:00,29.42,29.5,29.42,29.5,52547.58919411832,17.6095,17.6574,17.6095,17.6574,52547.5892
2009-07-08 11:50:00,29.49,29.5,29.42,29.48,87085.37558417874,17.6514,17.6574,17.6095,17.6454,87085.3756
2009-07-08 12:00:00,29.48,29.53,29.45,29.52,40693.03544967514,17.6454,17.6753,17.6274,17.6693,40693.0354
2009-07-08 12:10:00,29.52,29.6,29.52,29.59,212014.1342756184,17.6693,17.7172,17.6693,17.7112,212014.1343
2009-07-08 12:20:00,29.58,29.62,29.58,29.6,128120.36931494356,17.7052,17.7292,17.7052,17.7172,128120.3693
2009-07-08 12:30:00,29.59,29.62,29.59,29.62,119457.42619400434,17.7112,17.7292,17.7112,17.7292,119457.4262
2009-07-08 12:40:00,29.61,29.65,29.61,29.64,42174.854667730535,17.7232,17.7471,17.7232,17.7412,42174.8547
2009-07-08 12:50:00,29.65,29.65,29.58,29.61,46734.2984155933,17.7471,17.7471,17.7052,17.7232,46734.2984
2009-07-08 13:00:00,29.61,29.68,29.6,29.66,134161.63228086173,17.7232,17.7651,17.7172,17.7531,134161.6323
2009-07-08 13:10:00,29.67,29.7,29.62,29.66,69417.53106121054,17.7591,17.7771,17.7292,17.7531,69417.5311
2009-07-08 13:20:00,29.66,29.71,29.65,29.7,99851.81807819448,17.7531,17.783,17.7471,17.7771,99851.8181
2009-07-08 13:30:00,29.69,29.71,29.67,29.71,93468.5968311866,17.7711,17.783,17.7591,17.783,93468.5968
2009-07-08 13:40:00,29.7,29.76,29.7,29.76,111022.45526045824,17.7771,17.813,17.7771,17.813,111022.4553
2009-07-08 13:50:00,29.75,29.77,29.74,29.77,72951.09996580417,17.807,17.819,17.801,17.819,72951.1
2009-07-08 14:00:00,29.77,29.78,29.71,29.75,108400.77510543712,17.819,17.8249,17.783,17.807,108400.7751
2009-07-08 14:10:00,29.75,29.77,29.71,29.72,111820.3579163342,17.807,17.819,17.783,17.789,111820.3579
2009-07-08 14:20:00,29.72,29.76,29.67,29.71,99167.90151601504,17.789,17.813,17.7591,17.783,99167.9015
2009-07-08 14:30:00,29.71,29.76,29.65,29.75,198335.8030320301,17.783,17.813,17.7471,17.807,198335.803
2009-07-08 14:40:00,29.75,29.76,29.71,29.74,97458.11011056651,17.807,17.813,17.783,17.801,97458.1101
2009-07-08 14:50:00,29.74,29.82,29.74,29.79,121167.21759945288,17.801,17.8489,17.801,17.8309,121167.2176
2009-07-08 15:00:00,29.8,29.81,29.73,29.75,95178.38823663512,17.8369,17.8429,17.795,17.807,95178.3882
2009-07-08 15:10:00,29.76,29.76,29.7,29.73,109996.5804171891,17.813,17.813,17.7771,17.795,109996.5804
2009-07-08 15:20:00,29.73,29.76,29.64,29.7,168813.40476461872,17.795,17.813,17.7412,17.7771,168813.4048
2009-07-08 15:30:00,29.7,29.74,29.65,29.71,195144.19240852617,17.7771,17.801,17.7471,17.783,195144.1924
2009-07-08 15:40:00,29.71,29.86,29.71,29.81,287016.9839279608,17.783,17.8728,17.783,17.8429,287016.9839
2009-07-08 15:50:00,29.81,29.84,29.76,29.78,373190.47076256695,17.8429,17.8609,17.813,17.8249,373190.4708
2009-07-09 09:30:00,29.88,29.88,29.57,29.57,127322.4666590676,17.8848,17.8848,17.6993,17.6993,127322.4667
2009-07-09 09:40:00,29.58,29.6,29.5,29.55,104297.27573236063,17.7052,17.7172,17.6574,17.6873,104297.2757
2009-07-09 09:50:00,29.54,29.64,29.52,29.6,71013.3363729625,17.6813,17.7412,17.6693,17.7172,71013.3364
2009-07-09 10:00:00,29.59,29.77,29.59,29.71,173942.77898096433,17.7112,17.819,17.7112,17.783,173942.779
2009-07-09 10:10:00,29.71,29.75,29.67,29.74,134731.5627493446,17.783,17.807,17.7591,17.801,134731.5627
2009-07-09 10:20:00,29.73,29.74,29.59,29.64,121053.2315057563,17.795,17.801,17.7112,17.7412,121053.2315
2009-07-09 10:30:00,29.64,29.71,29.58,29.66,105095.17838823664,17.7412,17.783,17.7052,17.7531,105095.1784
2009-07-09 10:40:00,29.66,29.73,29.64,29.64,61096.54622136099,17.7531,17.795,17.7412,17.7412,61096.5462
2009-07-09 10:50:00,29.64,29.71,29.64,29.69,64174.17075116836,17.7412,17.783,17.7412,17.7711,64174.1708
2009-07-09 11:00:00,29.68,29.69,29.56,29.56,161974.23914282458,17.7651,17.7711,17.6933,17.6933,161974.2391
2009-07-09 11:10:00,29.56,29.61,29.5,29.57,134389.60446825487,17.6933,17.7232,17.6574,17.6993,134389.6045
2009-07-09 11:20:00,29.57,29.62,29.55,29.62,74774.87746494928,17.6993,17.7292,17.6873,17.7292,74774.8775
2009-07-09 11:30:00,29.62,29.65,29.58,29.61,90049.01402028953,17.7292,17.7471,17.7052,17.7232,90049.014
2009-07-09 11:40:00,29.6,29.69,29.6,29.64,62236.407158326685,17.7172,17.7711,17.7172,17.7412,62236.4072
2009-07-09 11:50:00,29.64,29.64,29.57,29.57,35449.675139632964,17.7412,17.7412,17.6993,17.6993,35449.6751
2009-07-09 12:00:00,29.57,29.57,29.54,29.56,66111.93434401003,17.6993,17.6993,17.6813,17.6933,66111.9343
2009-07-09 12:10:00,29.56,29.57,29.51,29.56,86173.48683460618,17.6933,17.6993,17.6633,17.6933,86173.4868
2009-07-09 12:20:00,29.57,29.57,29.5,29.51,131653.93821953723,17.6993,17.6993,17.6574,17.6633,131653.9382
2009-07-09 12:30:00,29.52,29.61,29.51,29.6,58360.879972643335,17.6693,17.7232,17.6633,17.7172,58360.88
2009-07-09 12:40:00,29.6,29.6,29.5,29.55,62008.43497093354,17.7172,17.7172,17.6574,17.6873,62008.435
2009-07-09 12:50:00,29.55,29.61,29.54,29.59,34309.81420266727,17.6873,17.7232,17.6813,17.7112,34309.8142
2009-07-09 13:00:00,29.59,29.61,29.55,29.59,121053.2315057563,17.7112,17.7232,17.6873,17.7112,121053.2315
2009-07-09 13:10:00,29.6,29.65,29.57,29.57,114556.02416505186,17.7172,17.7471,17.6993,17.6993,114556.0242
2009-07-09 13:20:00,29.57,29.63,29.57,29.58,135757.4375926137,17.6993,17.7352,17.6993,17.7052,135757.4376
2009-07-09 13:30:00,29.59,29.6,29.5,29.5,93924.54120597288,17.7112,17.7172,17.6574,17.6574,93924.5412
2009-07-09 13:40:00,29.49,29.52,29.48,29.49,80816.14043086744,17.6514,17.6693,17.6454,17.6514,80816.1404
2009-07-09 13:50:00,29.49,29.56,29.47,29.55,37729.39701356435,17.6514,17.6933,17.6394,17.6873,37729.397
2009-07-09 14:00:00,29.55,29.6,29.52,29.54,157756.75367605154,17.6873,17.7172,17.6693,17.6813,157756.7537
2009-07-09 14:10:00,29.54,29.62,29.54,29.61,27812.60686196284,17.6813,17.7292,17.6813,17.7232,27812.6069
2009-07-09 14:20:00,29.62,29.65,29.61,29.63,64174.17075116836,17.7292,17.7471,17.7232,17.7352,64174.1708
2009-07-09 14:30:00,29.63,29.65,29.61,29.64,48330.10372734527,17.7352,17.7471,17.7232,17.7412,48330.1037
2009-07-09 14:40:00,29.63,29.64,29.6,29.62,54827.3110680497,17.7352,17.7412,17.7172,17.7292,54827.3111
2009-07-09 14:50:00,29.63,29.66,29.61,29.62,76142.7105893081,17.7352,17.7531,17.7232,17.7292,76142.7106
2009-07-09 15:00:00,29.63,29.64,29.59,29.61,77396.55761997036,17.7352,17.7412,17.7112,17.7232,77396.5576
2009-07-09 15:10:00,29.6,29.64,29.57,29.63,55739.19981762225,17.7172,17.7412,17.6993,17.7352,55739.1998
2009-07-09 15:20:00,29.62,29.63,29.53,29.54,66225.9204377066,17.7292,17.7352,17.6753,17.6813,66225.9204
2009-07-09 15:30:00,29.53,29.57,29.5,29.53,116265.8155705004,17.6753,17.6993,17.6574,17.6753,116265.8156
2009-07-09 15:40:00,29.54,29.64,29.53,29.61,112504.27447851362,17.6813,17.7412,17.6753,17.7232,112504.2745
2009-07-09 15:50:00,29.62,29.62,29.52,29.59,255898.78034879745,17.7292,17.7292,17.6693,17.7112,255898.7803
2009-07-10 09:30:00,29.53,29.64,29.45,29.47,60412.62965918158,17.6753,17.7412,17.6274,17.6394,60412.6297
2009-07-10 09:40:00,29.49,29.64,29.47,29.64,71355.29465405221,17.6514,17.7412,17.6394,17.7412,71355.2947
2009-07-10 09:50:00,29.64,29.7,29.57,29.57,118431.55135073522,17.7412,17.7771,17.6993,17.6993,118431.5514
2009-07-10 10:00:00,29.54,29.59,29.46,29.55,121395.189786846,17.6813,17.7112,17.6334,17.6873,121395.1898
2009-07-10 10:10:00,29.56,29.72,29.55,29.71,91530.83323834492,17.6933,17.789,17.6873,17.783,91530.8332
2009-07-10 10:20:00,29.7,29.72,29.66,29.69,52319.61700672518,17.7771,17.789,17.7531,17.7711,52319.617
2009-07-10 10:30:00,29.7,29.7,29.64,29.65,48102.131539952126,17.7771,17.7771,17.7412,17.7471,48102.1315
2009-07-10 10:40:00,29.65,29.69,29.61,29.69,75914.73840191496,17.7471,17.7711,17.7232,17.7711,75914.7384
2009-07-10 10:50:00,29.69,29.72,29.66,29.7,65542.00387552718,17.7711,17.789,17.7531,17.7771,65542.0039
2009-07-10 11:00:00,29.69,29.69,29.6,29.65,63262.282001595806,17.7711,17.7711,17.7172,17.7471,63262.282
2009-07-10 11:10:00,29.65,29.65,29.51,29.55,44796.53482275162,17.7471,17.7471,17.6633,17.6873,44796.5348
2009-07-10 11:20:00,29.54,29.56,29.4,29.42,91644.81933204149,17.6813,17.6933,17.5975,17.6095,91644.8193
2009-07-10 11:30:00,29.43,29.46,29.39,29.43,93468.5968311866,17.6155,17.6334,17.5915,17.6155,93468.5968
2009-07-10 11:40:00,29.44,29.44,29.4,29.44,27470.64858087313,17.6214,17.6214,17.5975,17.6214,27470.6486
2009-07-10 11:50:00,29.44,29.47,29.43,29.45,36931.49435768836,17.6214,17.6394,17.6155,17.6274,36931.4944
2009-07-10 12:00:00,29.45,29.52,29.44,29.5,28952.46779892853,17.6274,17.6693,17.6214,17.6574,28952.4678
2009-07-10 12:10:00,29.49,29.53,29.49,29.53,17325.886241878492,17.6514,17.6753,17.6514,17.6753,17325.8862
2009-07-10 12:20:00,29.53,29.54,29.43,29.47,46620.31232189673,17.6753,17.6813,17.6155,17.6394,46620.3123
2009-07-10 12:30:00,29.47,29.49,29.45,29.49,38983.2440442266,17.6394,17.6514,17.6274,17.6514,38983.244
2009-07-10 12:40:00,29.49,29.57,29.49,29.55,50039.8951327938,17.6514,17.6993,17.6514,17.6873,50039.8951
2009-07-10 12:50:00,29.54,29.56,29.52,29.53,26102.815456514305,17.6813,17.6933,17.6693,17.6753,26102.8155
2009-07-10 13:00:00,29.53,29.59,29.52,29.57,39667.16060640602,17.6753,17.7112,17.6693,17.6993,39667.1606
2009-07-10 13:10:00,29.58,29.59,29.56,29.58,18351.761085147613,17.7052,17.7112,17.6933,17.7052,18351.7611
2009-07-10 13:20:00,29.58,29.58,29.51,29.51,27812.60686196284,17.7052,17.7052,17.6633,17.6633,27812.6069
2009-07-10 13:30:00,29.51,29.52,29.51,29.52,67365.7813746723,17.6633,17.6693,17.6633,17.6693,67365.7814
2009-07-10 13:40:00,29.53,29.59,29.52,29.56,28838.481705231963,17.6753,17.7112,17.6693,17.6933,28838.4817
2009-07-10 13:50:00,29.55,29.57,29.5,29.57,38299.32748204719,17.6873,17.6993,17.6574,17.6993,38299.3275
2009-07-10 14:00:00,29.57,29.57,29.49,29.53,41376.95201185456,17.6993,17.6993,17.6514,17.6753,41376.952
2009-07-10 14:10:00,29.53,29.55,29.49,29.55,77852.50199475665,17.6753,17.6873,17.6514,17.6873,77852.502
2009-07-10 14:20:00,29.56,29.56,29.46,29.49,62692.35153311296,17.6933,17.6933,17.6334,17.6514,62692.3515
2009-07-10 14:30:00,29.49,29.54,29.49,29.52,40465.063262282005,17.6514,17.6813,17.6514,17.6693,40465.0633
2009-07-10 14:40:00,29.52,29.55,29.49,29.54,61438.50450245071,17.6693,17.6873,17.6514,17.6813,61438.5045
2009-07-10 14:50:00,29.54,29.56,29.5,29.5,58702.83825373305,17.6813,17.6933,17.6574,17.6574,58702.8383
2009-07-10 15:00:00,29.5,29.54,29.48,29.49,79220.33511911547,17.6574,17.6813,17.6454,17.6514,79220.3351
2009-07-10 15:10:00,29.49,29.56,29.48,29.53,96546.22136099396,17.6514,17.6933,17.6454,17.6753,96546.2214
2009-07-10 15:20:00,29.54,29.54,29.45,29.47,203579.16334207228,17.6813,17.6813,17.6274,17.6394,203579.1633
2009-07-10 15:30:00,29.47,29.57,29.46,29.55,103955.31745127097,17.6394,17.6993,17.6334,17.6873,103955.3175
2009-07-10 15:40:00,29.54,29.61,29.49,29.58,120939.24541205972,17.6813,17.7232,17.6514,17.7052,120939.2454
2009-07-10 15:50:00,29.58,29.68,29.51,29.58,156046.962270603,17.7052,17.7651,17.6633,17.7052,156046.9623
2009-07-13 09:30:00,29.63,29.64,29.33,29.4,170181.23788897754,17.7352,17.7412,17.5556,17.5975,170181.2379
2009-07-13 09:40:00,29.42,29.42,29.29,29.31,201527.41365553404,17.6095,17.6095,17.5317,17.5436,201527.4137
2009-07-13 09:50:00,29.3,29.34,29.23,29.33,114670.01025874844,17.5376,17.5616,17.4957,17.5556,114670.0103
2009-07-13 10:00:00,29.33,29.33,29.23,29.29,98939.9293286219,17.5556,17.5556,17.4957,17.5317,98939.9293
2009-07-13 10:10:00,29.29,29.38,29.27,29.38,52889.547475208026,17.5317,17.5855,17.5197,17.5855,52889.5475
2009-07-13 10:20:00,29.39,29.44,29.35,29.4,88225.23652114443,17.5915,17.6214,17.5676,17.5975,88225.2365
2009-07-13 10:30:00,29.41,29.52,29.41,29.51,57107.03294198108,17.6035,17.6693,17.6035,17.6633,57107.0329
2009-07-13 10:40:00,29.5,29.52,29.46,29.5,52433.60310042175,17.6574,17.6693,17.6334,17.6574,52433.6031
2009-07-13 10:50:00,29.49,29.63,29.49,29.63,84121.73714806794,17.6514,17.7352,17.6514,17.7352,84121.7371
2009-07-13 11:00:00,29.63,29.64,29.61,29.62,50951.78388236636,17.7352,17.7412,17.7232,17.7292,50951.7839
2009-07-13 11:10:00,29.62,29.63,29.58,29.62,36931.49435768836,17.7292,17.7352,17.7052,17.7292,36931.4944
2009-07-13 11:20:00,29.63,29.68,29.63,29.67,40693.03544967514,17.7352,17.7651,17.7352,17.7591,40693.0354
2009-07-13 11:30:00,29.67,29.85,29.67,29.78,103043.4287016984,17.7591,17.8668,17.7591,17.8249,103043.4287
2009-07-13 11:40:00,29.78,29.86,29.77,29.8,43542.68779208937,17.8249,17.8728,17.819,17.8369,43542.6878
2009-07-13 11:50:00,29.8,29.84,29.78,29.82,29180.439986321668,17.8369,17.8609,17.8249,17.8489,29180.44
2009-07-13 12:00:00,29.84,29.85,29.76,29.79,32144.078422432463,17.8609,17.8668,17.813,17.8309,32144.0784
2009-07-13 12:10:00,29.79,29.8,29.76,29.76,25418.89889433489,17.8309,17.8369,17.813,17.813,25418.8989
2009-07-13 12:20:00,29.75,29.79,29.73,29.78,45594.43747862761,17.807,17.8309,17.795,17.8249,45594.4375
2009-07-13 12:30:00,29.78,29.78,29.72,29.74,23367.14920779665,17.8249,17.8249,17.789,17.801,23367.1492
2009-07-13 12:40:00,29.75,29.82,29.74,29.81,45708.42357232418,17.807,17.8489,17.801,17.8429,45708.4236
2009-07-13 12:50:00,29.8,29.81,29.76,29.78,39895.13279379916,17.8369,17.8429,17.813,17.8249,39895.1328
2009-07-13 13:00:00,29.78,29.83,29.76,29.83,50153.88122649037,17.8249,17.8549,17.813,17.8549,50153.8812
2009-07-13 13:10:00,29.82,29.87,29.82,29.87,46506.32622820016,17.8489,17.8788,17.8489,17.8788,46506.3262
2009-07-13 13:20:00,29.87,29.92,29.86,29.88,63604.24028268551,17.8788,17.9087,17.8728,17.8848,63604.2403
2009-07-13 13:30:00,29.89,29.9,29.85,29.88,30434.28701698393,17.8908,17.8968,17.8668,17.8848,30434.287
2009-07-13 13:40:00,29.87,29.92,29.86,29.9,29522.398267411376,17.8788,17.9087,17.8728,17.8968,29522.3983
2009-07-13 13:50:00,29.9,29.93,29.87,29.92,66111.93434401003,17.8968,17.9147,17.8788,17.9087,66111.9343
2009-07-13 14:00:00,29.92,29.94,29.89,29.9,46392.34013450359,17.9087,17.9207,17.8908,17.8968,46392.3401
2009-07-13 14:10:00,29.89,29.96,29.89,29.95,40579.04935597857,17.8908,17.9327,17.8908,17.9267,40579.0494
2009-07-13 14:20:00,29.95,30.02,29.93,29.97,58132.9077852502,17.9267,17.9686,17.9147,17.9387,58132.9078
2009-07-13 14:30:00,29.98,30.0,29.94,29.95,64516.12903225807,17.9447,17.9566,17.9207,17.9267,64516.129
2009-07-13 14:40:00,29.94,29.95,29.91,29.95,57904.93559785706,17.9207,17.9267,17.9028,17.9267,57904.9356
2009-07-13 14:50:00,29.94,29.98,29.87,29.93,83209.84839849538,17.9207,17.9447,17.8788,17.9147,83209.8484
2009-07-13 15:00:00,29.92,29.96,29.92,29.92,48672.06200843497,17.9087,17.9327,17.9087,17.9087,48672.062
2009-07-13 15:10:00,29.92,29.96,29.86,29.89,110452.52479197536,17.9087,17.9327,17.8728,17.8908,110452.5248
2009-07-13 15:20:00,29.89,29.89,29.81,29.81,203237.20506098247,17.8908,17.8908,17.8429,17.8429,203237.2051
2009-07-13 15:30:00,29.81,29.89,29.79,29.87,188191.04069303547,17.8429,17.8908,17.8309,17.8788,188191.0407
2009-07-13 15:40:00,29.86,29.97,29.86,29.91,204149.09381055512,17.8728,17.9387,17.8728,17.9028,204149.0938
2009-07-13 15:50:00,29.91,29.96,29.88,29.96,269577.11159238574,17.9028,17.9327,17.8848,17.9327,269577.1116
2009-07-14 09:30:00,29.8,29.87,29.5,29.74,194802.23412743644,17.8369,17.8788,17.6574,17.801,194802.2341
2009-07-14 09:40:00,29.74,29.81,29.69,29.77,139177.02040351077,17.801,17.8429,17.7711,17.819,139177.0204
2009-07-14 09:50:00,29.77,29.79,29.69,29.75,122079.10634902542,17.819,17.8309,17.7711,17.807,122079.1063
2009-07-14 10:00:00,29.75,29.85,29.72,29.79,110338.53869827882,17.807,17.8668,17.789,17.8309,110338.5387
2009-07-14 10:10:00,29.82,29.84,29.73,29.75,151259.54633534708,17.8489,17.8609,17.795,17.807,151259.5463
2009-07-14 10:20:00,29.74,29.74,29.66,29.69,68619.62840533454,17.801,17.801,17.7531,17.7711,68619.6284
2009-07-14 10:30:00,29.7,29.75,29.62,29.63,121281.20369314944,17.7771,17.807,17.7292,17.7352,121281.2037
2009-07-14 10:40:00,29.63,29.71,29.6,29.69,73407.04434059045,17.7352,17.783,17.7172,17.7711,73407.0443
2009-07-14 10:50:00,29.71,29.76,29.71,29.74,37273.45263877807,17.783,17.813,17.783,17.801,37273.4526
2009-07-14 11:00:00,29.75,29.83,29.71,29.82,80246.20996238459,17.807,17.8549,17.783,17.8489,80246.21
2009-07-14 11:10:00,29.82,29.99,29.81,29.99,161860.25304912802,17.8489,17.9506,17.8429,17.9506,161860.253
2009-07-14 11:20:00,29.99,30.04,29.96,29.99,49014.02028952468,17.9506,17.9806,17.9327,17.9506,49014.0203
2009-07-14 11:30:00,29.99,30.05,29.96,30.0,86857.4033967856,17.9506,17.9866,17.9327,17.9566,86857.4034
2009-07-14 11:40:00,30.0,30.01,29.98,29.99,23253.16311410008,17.9566,17.9626,17.9447,17.9506,23253.1631
2009-07-14 11:50:00,29.99,30.03,29.99,30.02,23253.16311410008,17.9506,17.9746,17.9506,17.9686,23253.1631
2009-07-14 12:00:00,30.02,30.04,29.99,30.04,23709.107488886355,17.9686,17.9806,17.9506,17.9806,23709.1075
2009-07-14 12:10:00,30.03,30.03,29.99,30.0,24051.065769976063,17.9746,17.9746,17.9506,17.9566,24051.0658
2009-07-14 12:20:00,30.0,30.0,29.93,29.96,59842.69919069874,17.9566,17.9566,17.9147,17.9327,59842.6992
2009-07-14 12:30:00,29.97,30.0,29.97,30.0,26672.74592499715,17.9387,17.9566,17.9387,17.9566,26672.7459
2009-07-14 12:40:00,29.99,30.03,29.96,30.0,23253.16311410008,17.9506,17.9746,17.9327,17.9566,23253.1631
2009-07-14 12:50:00,30.01,30.04,30.0,30.04,22455.260458224097,17.9626,17.9806,17.9566,17.9806,22455.2605
2009-07-14 13:00:00,30.03,30.07,30.03,30.07,24279.0379573692,17.9746,17.9985,17.9746,17.9985,24279.038
2009-07-14 13:10:00,30.06,30.07,29.99,30.0,43998.63216687564,17.9925,17.9985,17.9506,17.9566,43998.6322
2009-07-14 13:20:00,30.0,30.04,29.99,30.04,25190.926706941755,17.9566,17.9806,17.9506,17.9806,25190.9267
2009-07-14 13:30:00,30.03,30.03,29.99,29.99,28724.4956115354,17.9746,17.9746,17.9506,17.9506,28724.4956
2009-07-14 13:40:00,29.99,30.06,29.98,30.03,59044.79653482275,17.9506,17.9925,17.9447,17.9746,59044.7965
2009-07-14 13:50:00,30.03,30.03,29.98,30.01,37045.48045138493,17.9746,17.9746,17.9447,17.9626,37045.4805
2009-07-14 14:00:00,30.01,30.01,29.95,30.0,34651.772483756984,17.9626,17.9626,17.9267,17.9566,34651.7725
2009-07-14 14:10:00,30.0,30.07,29.99,30.06,35905.61951441924,17.9566,17.9985,17.9506,17.9925,35905.6195
2009-07-14 14:20:00,30.06,30.07,30.04,30.05,24734.98233215548,17.9925,17.9985,17.9806,17.9866,24734.9823
2009-07-14 14:30:00,30.05,30.14,30.04,30.13,59956.6852843953,17.9866,18.0404,17.9806,18.0344,59956.6853
2009-07-14 14:40:00,30.13,30.16,30.09,30.11,61666.47668984384,18.0344,18.0524,18.0105,18.0225,61666.4767
2009-07-14 14:50:00,30.11,30.12,30.07,30.11,78536.41855693606,18.0225,18.0285,17.9985,18.0225,78536.4186
2009-07-14 15:00:00,30.11,30.14,30.06,30.09,77852.50199475665,18.0225,18.0404,17.9925,18.0105,77852.502
2009-07-14 15:10:00,30.1,30.14,30.09,30.12,44682.54872905506,18.0165,18.0404,18.0105,18.0285,44682.5487
2009-07-14 15:20:00,30.11,30.13,30.06,30.11,102131.53995212584,18.0225,18.0344,17.9925,18.0225,102131.54
2009-07-14 15:30:00,30.1,30.15,30.07,30.14,147953.94961814658,18.0165,18.0464,17.9985,18.0404,147953.9496
2009-07-14 15:40:00,30.14,30.21,30.12,30.16,225464.49333181352,18.0404,18.0823,18.0285,18.0524,225464.4933
2009-07-14 15:50:00,30.17,30.21,30.15,30.21,166191.72460959764,18.0584,18.0823,18.0464,18.0823,166191.7246
2009-07-15 09:30:00,31.14,31.14,30.17,30.44,118317.56525703864,18.639,18.639,18.0584,18.22,118317.5653
2009-07-15 09:40:00,30.47,30.61,30.47,30.49,124814.77259774308,18.238,18.3217,18.238,18.2499,124814.7726
2009-07-15 09:50:00,30.51,30.53,30.4,30.4,137467.22899806223,18.2619,18.2739,18.1961,18.1961,137467.229
2009-07-15 10:00:00,30.4,30.49,30.4,30.48,65428.01778183062,18.1961,18.2499,18.1961,18.2439,65428.0178
2009-07-15 10:10:00,30.49,30.52,30.44,30.48,56423.116379801664,18.2499,18.2679,18.22,18.2439,56423.1164
2009-07-15 10:20:00,30.48,30.53,30.47,30.49,61780.46278354041,18.2439,18.2739,18.238,18.2499,61780.4628
2009-07-15 10:30:00,30.49,30.53,30.49,30.53,49469.96466431095,18.2499,18.2739,18.2499,18.2739,49469.9647
2009-07-15 10:40:00,30.52,30.62,30.49,30.55,89935.02792659296,18.2679,18.3277,18.2499,18.2858,89935.0279
2009-07-15 10:50:00,30.56,30.57,30.48,30.56,48786.04810213154,18.2918,18.2978,18.2439,18.2918,48786.0481
2009-07-15 11:00:00,30.56,30.61,30.55,30.6,69417.53106121054,18.2918,18.3217,18.2858,18.3158,69417.5311
2009-07-15 11:10:00,30.6,30.63,30.54,30.62,64858.08731334777,18.3158,18.3337,18.2798,18.3277,64858.0873
2009-07-15 11:20:00,30.62,30.65,30.55,30.6,112618.2605722102,18.3277,18.3457,18.2858,18.3158,112618.2606
2009-07-15 11:30:00,30.6,30.64,30.57,30.63,62350.393252023256,18.3158,18.3397,18.2978,18.3337,62350.3933
2009-07-15 11:40:00,30.62,30.63,30.57,30.58,21201.41342756184,18.3277,18.3337,18.2978,18.3038,21201.4134
2009-07-15 11:50:00,30.59,30.64,30.59,30.63,54713.32497435313,18.3098,18.3397,18.3098,18.3337,54713.325
2009-07-15 12:00:00,30.64,30.64,30.61,30.61,39325.20232531631,18.3397,18.3397,18.3217,18.3217,39325.2023
2009-07-15 12:10:00,30.61,30.71,30.61,30.68,68049.6979368517,18.3217,18.3816,18.3217,18.3636,68049.6979
2009-07-15 12:20:00,30.67,30.71,30.67,30.71,58246.89387894677,18.3577,18.3816,18.3577,18.3816,58246.8939
2009-07-15 12:30:00,30.71,30.75,30.7,30.72,56309.13028610509,18.3816,18.4055,18.3756,18.3876,56309.1303
2009-07-15 12:40:00,30.72,30.72,30.69,30.71,30320.30092328736,18.3876,18.3876,18.3696,18.3816,30320.3009
2009-07-15 12:50:00,30.71,30.73,30.67,30.71,45024.50701014476,18.3816,18.3936,18.3577,18.3816,45024.507
2009-07-15 13:00:00,30.71,30.74,30.7,30.71,40807.02154337171,18.3816,18.3996,18.3756,18.3816,40807.0215
2009-07-15 13:10:00,30.71,30.74,30.71,30.72,57562.97731676736,18.3816,18.3996,18.3816,18.3876,57562.9773
2009-07-15 13:20:00,30.72,30.78,30.72,30.76,48672.06200843497,18.3876,18.4235,18.3876,18.4115,48672.062
2009-07-15 13:30:00,30.76,30.81,30.72,30.72,92898.66636270376,18.4115,18.4415,18.3876,18.3876,92898.6664
2009-07-15 13:40:00,30.73,30.76,30.69,30.71,181237.8889775448,18.3936,18.4115,18.3696,18.3816,181237.889
2009-07-15 13:50:00,30.71,30.71,30.69,30.71,106121.05323150576,18.3816,18.3816,18.3696,18.3816,106121.0532
2009-07-15 14:00:00,30.71,30.71,30.67,30.7,91758.80542573806,18.3816,18.3816,18.3577,18.3756,91758.8054
2009-07-15 14:10:00,30.7,30.71,30.68,30.7,49241.99247691782,18.3756,18.3816,18.3636,18.3756,49241.9925
2009-07-15 14:20:00,30.71,30.81,30.7,30.71,127094.49447167444,18.3816,18.4415,18.3756,18.3816,127094.4945
2009-07-15 14:30:00,30.72,30.77,30.67,30.7,113872.10760287243,18.3876,18.4175,18.3577,18.3756,113872.1076
2009-07-15 14:40:00,30.7,30.75,30.68,30.75,168699.41867092214,18.3756,18.4055,18.3636,18.4055,168699.4187
2009-07-15 14:50:00,30.75,30.77,30.71,30.75,76712.64105779096,18.4055,18.4175,18.3816,18.4055,76712.6411
2009-07-15 15:00:00,30.74,30.75,30.71,30.73,77738.51590106008,18.3996,18.4055,18.3816,18.3936,77738.5159
2009-07-15 15:10:00,30.73,30.79,30.71,30.72,130742.04946996468,18.3936,18.4295,18.3816,18.3876,130742.0495
2009-07-15 15:20:00,30.73,30.74,30.69,30.7,72153.19730992819,18.3936,18.3996,18.3696,18.3756,72153.1973
2009-07-15 15:30:00,30.7,30.75,30.69,30.71,156616.89273908583,18.3756,18.4055,18.3696,18.3816,156616.8927
2009-07-15 15:40:00,30.71,30.75,30.65,30.7,138835.06212242108,18.3816,18.4055,18.3457,18.3756,138835.0621
2009-07-15 15:50:00,30.7,30.81,30.7,30.8,423572.3241764505,18.3756,18.4415,18.3756,18.4355,423572.3242
2009-07-16 09:30:00,30.78,30.85,30.71,30.77,107032.94198107831,18.4235,18.4654,18.3816,18.4175,107032.942
2009-07-16 09:40:00,30.77,30.82,30.71,30.72,48900.034195828106,18.4175,18.4474,18.3816,18.3876,48900.0342
2009-07-16 09:50:00,30.74,30.78,30.64,30.7,166191.72460959764,18.3996,18.4235,18.3397,18.3756,166191.7246
2009-07-16 10:00:00,30.7,30.7,30.55,30.64,108742.73338652684,18.3756,18.3756,18.2858,18.3397,108742.7334
2009-07-16 10:10:00,30.65,30.66,30.56,30.6,90504.9583950758,18.3457,18.3517,18.2918,18.3158,90504.9584
2009-07-16 10:20:00,30.6,30.67,30.57,30.66,55055.28325544284,18.3158,18.3577,18.2978,18.3517,55055.2833
2009-07-16 10:30:00,30.66,30.76,30.65,30.71,102017.55385842928,18.3517,18.4115,18.3457,18.3816,102017.5539
2009-07-16 10:40:00,30.71,30.71,30.65,30.68,80702.15433717087,18.3816,18.3816,18.3457,18.3636,80702.1543
2009-07-16 10:50:00,30.68,30.72,30.65,30.67,36475.549982902085,18.3636,18.3876,18.3457,18.3577,36475.55
2009-07-16 11:00:00,30.67,30.74,30.66,30.73,27470.64858087313,18.3577,18.3996,18.3517,18.3936,27470.6486
2009-07-16 11:10:00,30.73,30.73,30.68,30.71,55055.28325544284,18.3936,18.3936,18.3636,18.3816,55055.2833
2009-07-16 11:20:00,30.71,30.76,30.68,30.71,43656.67388578594,18.3816,18.4115,18.3636,18.3816,43656.6739
2009-07-16 11:30:00,30.7,30.78,30.68,30.78,77282.5715262738,18.3756,18.4235,18.3636,18.4235,77282.5715
2009-07-16 11:40:00,30.78,30.82,30.78,30.79,20859.45514647213,18.4235,18.4474,18.4235,18.4295,20859.4551
2009-07-16 11:50:00,30.79,30.86,30.78,30.85,15730.080930126524,18.4295,18.4714,18.4235,18.4654,15730.0809
2009-07-16 12:00:00,30.85,30.86,30.83,30.85,25988.82936281773,18.4654,18.4714,18.4534,18.4654,25988.8294
2009-07-16 12:10:00,30.85,30.87,30.83,30.84,15958.053117519665,18.4654,18.4774,18.4534,18.4594,15958.0531
2009-07-16 12:20:00,30.84,30.86,30.84,30.86,11626.58155705004,18.4594,18.4714,18.4594,18.4714,11626.5816
2009-07-16 12:30:00,30.85,30.86,30.83,30.83,18579.73327254075,18.4654,18.4714,18.4534,18.4534,18579.7333
2009-07-16 12:40:00,30.84,30.85,30.83,30.85,10942.664994870624,18.4594,18.4654,18.4534,18.4654,10942.665
2009-07-16 12:50:00,30.84,30.85,30.78,30.78,22683.23264561724,18.4594,18.4654,18.4235,18.4235,22683.2326
2009-07-16 13:00:00,30.79,30.81,30.75,30.76,22797.218739313805,18.4295,18.4415,18.4055,18.4115,22797.2187
2009-07-16 13:10:00,30.75,30.78,30.75,30.78,25988.82936281773,18.4055,18.4235,18.4055,18.4235,25988.8294
2009-07-16 13:20:00,30.78,30.78,30.7,30.71,107830.8446369543,18.4235,18.4235,18.3756,18.3816,107830.8446
2009-07-16 13:30:00,30.71,30.71,30.67,30.68,49469.96466431095,18.3816,18.3816,18.3577,18.3636,49469.9647
2009-07-16 13:40:00,30.68,30.72,30.67,30.71,85717.5424598199,18.3636,18.3876,18.3577,18.3816,85717.5425
2009-07-16 13:50:00,30.71,30.77,30.69,30.74,183517.6108514761,18.3816,18.4175,18.3696,18.3996,183517.6109
2009-07-16 14:00:00,30.74,30.78,30.71,30.76,114442.0380713553,18.3996,18.4235,18.3816,18.4115,114442.0381
2009-07-16 14:10:00,30.76,30.82,30.72,30.79,232645.61723469736,18.4115,18.4474,18.3876,18.4295,232645.6172
2009-07-16 14:20:00,30.79,30.92,30.79,30.91,117519.66260116266,18.4295,18.5073,18.4295,18.5013,117519.6626
2009-07-16 14:30:00,30.91,30.96,30.9,30.96,57448.99122307079,18.5013,18.5312,18.4953,18.5312,57448.9912
2009-07-16 14:40:00,30.96,31.04,30.92,31.04,103727.3452638778,18.5312,18.5791,18.5073,18.5791,103727.3453
2009-07-16 14:50:00,31.04,31.07,31.0,31.05,47646.18716516585,18.5791,18.5971,18.5552,18.5851,47646.1872
2009-07-16 15:00:00,31.06,31.07,31.03,31.07,61438.50450245071,18.5911,18.5971,18.5731,18.5971,61438.5045
2009-07-16 15:10:00,31.07,31.13,31.06,31.12,110224.55260458223,18.5971,18.633,18.5911,18.627,110224.5526
2009-07-16 15:20:00,31.12,31.17,31.08,31.16,85033.6258976405,18.627,18.6569,18.6031,18.651,85033.6259
2009-07-16 15:30:00,31.16,31.17,31.12,31.13,77624.5298073635,18.651,18.6569,18.627,18.633,77624.5298
2009-07-16 15:40:00,31.13,31.21,31.12,31.14,163228.08617348684,18.633,18.6809,18.627,18.639,163228.0862
2009-07-16 15:50:00,31.14,31.16,31.07,31.13,219651.2025532885,18.639,18.651,18.5971,18.633,219651.2026
2009-07-17 09:30:00,31.23,31.23,30.73,30.74,767240.3966716061,18.6929,18.6929,18.3936,18.3996,767240.3967
2009-07-17 09:40:00,30.75,30.84,30.71,30.81,92670.6941753106,18.4055,18.4594,18.3816,18.4415,92670.6942
2009-07-17 09:50:00,30.82,30.85,30.79,30.82,104981.19229454007,18.4474,18.4654,18.4295,18.4474,104981.1923
2009-07-17 10:00:00,30.83,30.97,30.8,30.92,213951.89786846004,18.4534,18.5372,18.4355,18.5073,213951.8979
2009-07-17 10:10:00,30.92,31.0,30.91,30.94,91302.8610509518,18.5073,18.5552,18.5013,18.5193,91302.8611
2009-07-17 10:20:00,30.95,31.0,30.94,30.97,66567.8787187963,18.5253,18.5552,18.5193,18.5372,66567.8787
2009-07-17 10:30:00,30.96,31.07,30.96,31.0,78764.3907443292,18.5312,18.5971,18.5312,18.5552,78764.3907
2009-07-17 10:40:00,31.0,31.07,30.98,31.0,56993.04684828451,18.5552,18.5971,18.5432,18.5552,56993.0468
2009-07-17 10:50:00,31.0,31.01,30.92,30.93,83893.7649606748,18.5552,18.5612,18.5073,18.5133,83893.765
2009-07-17 11:00:00,30.93,30.97,30.92,30.96,37843.38310726092,18.5133,18.5372,18.5073,18.5312,37843.3831
2009-07-17 11:10:00,30.95,30.97,30.84,30.89,113188.19104069304,18.5253,18.5372,18.4594,18.4893,113188.191
2009-07-17 11:20:00,30.89,30.96,30.87,30.91,79790.26558759832,18.4893,18.5312,18.4774,18.5013,79790.2656
2009-07-17 11:30:00,30.9,30.91,30.84,30.85,79448.3073065086,18.4953,18.5013,18.4594,18.4654,79448.3073
2009-07-17 11:40:00,30.85,30.86,30.79,30.84,47874.159352558985,18.4654,18.4714,18.4295,18.4594,47874.1594
2009-07-17 11:50:00,30.84,30.85,30.79,30.85,57221.01903567765,18.4594,18.4654,18.4295,18.4654,57221.019
2009-07-17 12:00:00,30.84,30.86,30.81,30.84,92556.70808161404,18.4594,18.4714,18.4415,18.4594,92556.7081
2009-07-17 12:10:00,30.85,30.85,30.79,30.82,37501.424826171205,18.4654,18.4654,18.4295,18.4474,37501.4248
2009-07-17 12:20:00,30.81,30.85,30.76,30.77,73862.98871537672,18.4415,18.4654,18.4115,18.4175,73862.9887
2009-07-17 12:30:00,30.76,30.82,30.75,30.8,57676.963410463926,18.4115,18.4474,18.4055,18.4355,57676.9634
2009-07-17 12:40:00,30.79,30.8,30.75,30.75,41376.95201185456,18.4295,18.4355,18.4055,18.4055,41376.952
2009-07-17 12:50:00,30.76,30.78,30.73,30.73,54371.36669326342,18.4115,18.4235,18.3936,18.3936,54371.3667
2009-07-17 13:00:00,30.74,30.74,30.7,30.72,62578.36543941639,18.3996,18.3996,18.3756,18.3876,62578.3654
2009-07-17 13:10:00,30.72,30.78,30.71,30.77,31802.120141342755,18.3876,18.4235,18.3816,18.4175,31802.1201
2009-07-17 13:20:00,30.78,30.8,30.76,30.78,53801.43622478058,18.4235,18.4355,18.4115,18.4235,53801.4362
2009-07-17 13:30:00,30.78,30.88,30.78,30.86,70899.35027926593,18.4235,18.4834,18.4235,18.4714,70899.3503
2009-07-17 13:40:00,30.86,30.9,30.83,30.84,66453.89262509973,18.4714,18.4953,18.4534,18.4594,66453.8926
2009-07-17 13:50:00,30.84,30.9,30.82,30.84,77054.59933888065,18.4594,18.4953,18.4474,18.4594,77054.5993
2009-07-17 14:00:00,30.84,30.88,30.83,30.84,53573.46403738744,18.4594,18.4834,18.4534,18.4594,53573.464
2009-07-17 14:10:00,30.84,30.85,30.77,30.77,64174.17075116836,18.4594,18.4654,18.4175,18.4175,64174.1708
2009-07-17 14:20:00,30.78,30.78,30.75,30.78,66567.8787187963,18.4235,18.4235,18.4055,18.4235,66567.8787
2009-07-17 14:30:00,30.77,30.79,30.74,30.76,45252.4791975379,18.4175,18.4295,18.3996,18.4115,45252.4792
2009-07-17 14:40:00,30.76,30.82,30.74,30.81,69873.4754359968,18.4115,18.4474,18.3996,18.4415,69873.4754
2009-07-17 14:50:00,30.81,30.85,30.78,30.84,72837.1138721076,18.4415,18.4654,18.4235,18.4594,72837.1139
2009-07-17 15:00:00,30.84,30.85,30.81,30.84,64630.11512595463,18.4594,18.4654,18.4415,18.4594,64630.1151
2009-07-17 15:10:00,30.84,30.86,30.81,30.85,76484.66887039781,18.4594,18.4714,18.4415,18.4654,76484.6689
2009-07-17 15:20:00,30.85,30.87,30.85,30.86,31802.120141342755,18.4654,18.4774,18.4654,18.4714,31802.1201
2009-07-17 15:30:00,30.85,30.89,30.83,30.85,67935.71184315514,18.4654,18.4893,18.4534,18.4654,67935.7118
2009-07-17 15:40:00,30.85,30.92,30.85,30.9,75458.7940271287,18.4654,18.5073,18.4654,18.4953,75458.794
2009-07-17 15:50:00,30.9,31.01,30.9,30.98,233557.50598427,18.4953,18.5612,18.4953,18.5432,233557.506
2009-07-20 09:30:00,30.79,31.12,30.79,31.0,117291.69041376952,18.4295,18.627,18.4295,18.5552,117291.6904
2009-07-20 09:40:00,31.01,31.02,30.91,30.99,50153.88122649037,18.5612,18.5672,18.5013,18.5492,50153.8812
2009-07-20 09:50:00,30.98,31.03,30.92,30.92,83893.7649606748,18.5432,18.5731,18.5073,18.5073,83893.765
2009-07-20 10:00:00,30.92,31.01,30.89,30.96,75800.7523082184,18.5073,18.5612,18.4893,18.5312,75800.7523
2009-07-20 10:10:00,30.96,30.96,30.87,30.92,37273.45263877807,18.5312,18.5312,18.4774,18.5073,37273.4526
2009-07-20 10:20:00,30.93,30.94,30.85,30.91,52661.575287814885,18.5133,18.5193,18.4654,18.5013,52661.5753
2009-07-20 10:30:00,30.9,30.95,30.87,30.93,54029.40841217372,18.4953,18.5253,18.4774,18.5133,54029.4084
2009-07-20 10:40:00,30.93,30.97,30.92,30.94,73976.97480907329,18.5133,18.5372,18.5073,18.5193,73976.9748
2009-07-20 10:50:00,30.93,31.03,30.93,30.99,62350.393252023256,18.5133,18.5731,18.5133,18.5492,62350.3933
2009-07-20 11:00:00,30.99,31.0,30.96,31.0,27584.634674569705,18.5492,18.5552,18.5312,18.5552,27584.6347
2009-07-20 11:10:00,30.99,31.01,30.98,31.0,45138.49310384133,18.5492,18.5612,18.5432,18.5552,45138.4931
2009-07-20 11:20:00,31.0,31.06,30.99,31.06,51407.72825715263,18.5552,18.5911,18.5492,18.5911,51407.7283
2009-07-20 11:30:00,31.06,31.09,31.01,31.04,73976.97480907329,18.5911,18.6091,18.5612,18.5791,73976.9748
2009-07-20 11:40:00,31.04,31.1,31.02,31.07,36019.60560811581,18.5791,18.615,18.5672,18.5971,36019.6056
2009-07-20 11:50:00,31.07,31.08,31.04,31.07,28724.4956115354,18.5971,18.6031,18.5791,18.5971,28724.4956
2009-07-20 12:00:00,31.07,31.15,31.06,31.12,69531.51715490711,18.5971,18.645,18.5911,18.627,69531.5172
2009-07-20 12:10:00,31.12,31.14,31.11,31.12,32258.06451612904,18.627,18.639,18.621,18.627,32258.0645
2009-07-20 12:20:00,31.13,31.14,31.1,31.11,20061.552490596147,18.633,18.639,18.615,18.621,20061.5525
2009-07-20 12:30:00,31.11,31.13,31.07,31.12,34651.772483756984,18.621,18.633,18.5971,18.627,34651.7725
2009-07-20 12:40:00,31.12,31.13,31.08,31.08,25988.82936281773,18.627,18.633,18.6031,18.6031,25988.8294
2009-07-20 12:50:00,31.09,31.1,31.06,31.06,26102.815456514305,18.6091,18.615,18.5911,18.5911,26102.8155
2009-07-20 13:00:00,31.07,31.08,31.06,31.06,28154.565143052547,18.5971,18.6031,18.5911,18.5911,28154.5651
2009-07-20 13:10:00,31.06,31.08,31.01,31.04,35335.68904593639,18.5911,18.6031,18.5612,18.5791,35335.689
2009-07-20 13:20:00,31.05,31.07,31.03,31.05,31802.120141342755,18.5851,18.5971,18.5731,18.5851,31802.1201
2009-07-20 13:30:00,31.04,31.08,31.01,31.05,36361.56388920552,18.5791,18.6031,18.5612,18.5851,36361.5639
2009-07-20 13:40:00,31.06,31.1,31.05,31.09,41376.95201185456,18.5911,18.615,18.5851,18.6091,41376.952
2009-07-20 13:50:00,31.1,31.12,31.07,31.08,52205.63091302861,18.615,18.627,18.5971,18.6031,52205.6309
2009-07-20 14:00:00,31.07,31.08,31.02,31.02,69645.50324860367,18.5971,18.6031,18.5672,18.5672,69645.5032
2009-07-20 14:10:00,31.03,31.08,31.01,31.04,85375.58417873019,18.5731,18.6031,18.5612,18.5791,85375.5842
2009-07-20 14:20:00,31.04,31.06,30.97,30.98,101105.66510885672,18.5791,18.5911,18.5372,18.5432,101105.6651
2009-07-20 14:30:00,30.97,31.06,30.97,31.0,73635.0165279836,18.5372,18.5911,18.5372,18.5552,73635.0165
2009-07-20 14:40:00,30.99,31.07,30.98,31.02,73407.04434059045,18.5492,18.5971,18.5432,18.5672,73407.0443
2009-07-20 14:50:00,31.02,31.06,31.0,31.02,158098.71195714123,18.5672,18.5911,18.5552,18.5672,158098.712
2009-07-20 15:00:00,31.02,31.14,31.01,31.14,127664.4249401573,18.5672,18.639,18.5612,18.639,127664.4249
2009-07-20 15:10:00,31.13,31.15,31.07,31.07,101105.66510885672,18.633,18.645,18.5971,18.5971,101105.6651
2009-07-20 15:20:00,31.06,31.11,31.02,31.04,102017.55385842928,18.5911,18.621,18.5672,18.5791,102017.5539
2009-07-20 15:30:00,31.04,31.11,31.03,31.1,138151.14556024165,18.5791,18.621,18.5731,18.615,138151.1456
2009-07-20 15:40:00,31.11,31.19,31.07,31.17,251909.26706941755,18.621,18.6689,18.5971,18.6569,251909.2671
2009-07-20 15:50:00,31.17,31.25,31.14,31.21,483756.9816482389,18.6569,18.7048,18.639,18.6809,483756.9816
2009-07-21 09:30:00,31.38,31.38,31.21,31.28,93924.54120597288,18.7826,18.7826,18.6809,18.7228,93924.5412
2009-07-21 09:40:00,31.27,31.3,31.06,31.07,96660.20745469054,18.7168,18.7348,18.5911,18.5971,96660.2075
2009-07-21 09:50:00,31.07,31.16,31.02,31.12,48900.034195828106,18.5971,18.651,18.5672,18.627,48900.0342
2009-07-21 10:00:00,31.11,31.14,31.0,31.09,82297.95964892283,18.621,18.639,18.5552,18.6091,82297.9596
2009-07-21 10:10:00,31.09,31.18,31.02,31.18,75344.80793343212,18.6091,18.6629,18.5672,18.6629,75344.8079
2009-07-21 10:20:00,31.18,31.23,31.14,31.2,53687.450131084006,18.6629,18.6929,18.639,18.6749,53687.4501
2009-07-21 10:30:00,31.2,31.24,31.13,31.15,128006.38322124702,18.6749,18.6988,18.633,18.645,128006.3832
2009-07-21 10:40:00,31.15,31.16,31.01,31.04,61552.49059614727,18.645,18.651,18.5612,18.5791,61552.4906
2009-07-21 10:50:00,31.05,31.11,31.02,31.1,47988.14544625556,18.5851,18.621,18.5672,18.615,47988.1454
2009-07-21 11:00:00,31.11,31.21,31.11,31.21,69189.5588738174,18.621,18.6809,18.621,18.6809,69189.5589
2009-07-21 11:10:00,31.21,31.21,31.11,31.17,62806.33762680953,18.6809,18.6809,18.621,18.6569,62806.3376
2009-07-21 11:20:00,31.17,31.18,31.15,31.18,67137.80918727916,18.6569,18.6629,18.645,18.6629,67137.8092
2009-07-21 11:30:00,31.18,31.22,31.11,31.22,59956.6852843953,18.6629,18.6869,18.621,18.6869,59956.6853
2009-07-21 11:40:00,31.22,31.22,31.12,31.14,46050.381853413885,18.6869,18.6869,18.627,18.639,46050.3819
2009-07-21 11:50:00,31.15,31.18,31.07,31.12,75344.80793343212,18.645,18.6629,18.5971,18.627,75344.8079
2009-07-21 12:00:00,31.11,31.18,31.1,31.17,50723.811694973214,18.621,18.6629,18.615,18.6569,50723.8117
2009-07-21 12:10:00,31.17,31.2,31.15,31.17,47076.256696683005,18.6569,18.6749,18.645,18.6569,47076.2567
2009-07-21 12:20:00,31.17,31.21,31.14,31.19,52661.575287814885,18.6569,18.6809,18.639,18.6689,52661.5753
2009-07-21 12:30:00,31.19,31.22,31.14,31.22,42630.79904251681,18.6689,18.6869,18.639,18.6869,42630.799
2009-07-21 12:40:00,31.21,31.21,31.16,31.18,55397.24153653254,18.6809,18.6809,18.651,18.6629,55397.2415
2009-07-21 12:50:00,31.18,31.18,31.11,31.16,37159.4665450815,18.6629,18.6629,18.621,18.651,37159.4665
2009-07-21 13:00:00,31.15,31.15,31.08,31.11,52775.561381511456,18.645,18.645,18.6031,18.621,52775.5614
2009-07-21 13:10:00,31.12,31.19,31.06,31.19,58132.9077852502,18.627,18.6689,18.5911,18.6689,58132.9078
2009-07-21 13:20:00,31.19,31.23,31.18,31.23,51977.65872563548,18.6689,18.6929,18.6629,18.6929,51977.6587
2009-07-21 13:30:00,31.23,31.25,31.2,31.21,52889.547475208026,18.6929,18.7048,18.6749,18.6809,52889.5475
2009-07-21 13:40:00,31.22,31.26,31.2,31.23,79220.33511911547,18.6869,18.7108,18.6749,18.6929,79220.3351
2009-07-21 13:50:00,31.23,31.23,31.18,31.21,43086.74341730309,18.6929,18.6929,18.6629,18.6809,43086.7434
2009-07-21 14:00:00,31.21,31.22,31.17,31.18,59500.74090960903,18.6809,18.6869,18.6569,18.6629,59500.7409
2009-07-21 14:10:00,31.18,31.21,31.16,31.19,109996.5804171891,18.6629,18.6809,18.651,18.6689,109996.5804
2009-07-21 14:20:00,31.19,31.2,31.15,31.19,104867.2062008435,18.6689,18.6749,18.645,18.6689,104867.2062
2009-07-21 14:30:00,31.19,31.21,31.15,31.2,174512.70944944717,18.6689,18.6809,18.645,18.6749,174512.7094
2009-07-21 14:40:00,31.19,31.22,31.18,31.21,187165.1658497664,18.6689,18.6869,18.6629,18.6809,187165.1658
2009-07-21 14:50:00,31.22,31.22,31.18,31.18,71241.30856035564,18.6869,18.6869,18.6629,18.6629,71241.3086
2009-07-21 15:00:00,31.19,31.19,31.16,31.17,79334.32121281204,18.6689,18.6689,18.651,18.6569,79334.3212
2009-07-21 15:10:00,31.17,31.2,31.16,31.2,149435.76883620198,18.6569,18.6749,18.651,18.6749,149435.7688
2009-07-21 15:20:00,31.2,31.31,31.2,31.31,138949.04821611763,18.6749,18.7407,18.6749,18.7407,138949.0482
2009-07-21 15:30:00,31.31,31.32,31.27,31.28,75230.82183973555,18.7407,18.7467,18.7168,18.7228,75230.8218
2009-07-21 15:40:00,31.28,31.35,31.28,31.33,117291.69041376952,18.7228,18.7647,18.7228,18.7527,117291.6904
2009-07-21 15:50:00,31.34,31.39,31.29,31.31,648808.8453208709,18.7587,18.7886,18.7288,18.7407,648808.8453
2009-07-22 09:30:00,31.21,31.32,30.92,31.1,151601.5046164368,18.6809,18.7467,18.5073,18.615,151601.5046
2009-07-22 09:40:00,31.09,31.12,30.99,31.04,81158.09871195714,18.6091,18.627,18.5492,18.5791,81158.0987
2009-07-22 09:50:00,31.05,31.08,30.99,31.01,94152.513393366,18.5851,18.6031,18.5492,18.5612,94152.5134
2009-07-22 10:00:00,31.01,31.19,31.01,31.13,185455.3744443178,18.5612,18.6689,18.5612,18.633,185455.3744
2009-07-22 10:10:00,31.14,31.17,31.07,31.09,79334.32121281204,18.639,18.6569,18.5971,18.6091,79334.3212
2009-07-22 10:20:00,31.1,31.17,31.09,31.13,87313.34777157188,18.615,18.6569,18.6091,18.633,87313.3478
2009-07-22 10:30:00,31.14,31.14,31.09,31.11,86857.4033967856,18.639,18.639,18.6091,18.621,86857.4034
2009-07-22 10:40:00,31.12,31.14,31.08,31.14,95064.40214293856,18.627,18.639,18.6031,18.639,95064.4021
2009-07-22 10:50:00,31.14,31.21,31.12,31.19,109084.69166761656,18.639,18.6809,18.627,18.6689,109084.6917
2009-07-22 11:00:00,31.2,31.23,31.14,31.2,103955.31745127097,18.6749,18.6929,18.639,18.6749,103955.3175
2009-07-22 11:10:00,31.21,31.21,31.14,31.16,67821.72574945856,18.6809,18.6809,18.639,18.651,67821.7257
2009-07-22 11:20:00,31.18,31.19,31.11,31.14,48672.06200843497,18.6629,18.6689,18.621,18.639,48672.062
2009-07-22 11:30:00,31.14,31.17,31.07,31.09,49697.93685170409,18.639,18.6569,18.5971,18.6091,49697.9369
2009-07-22 11:40:00,31.09,31.1,31.05,31.05,33853.869827881,18.6091,18.615,18.5851,18.5851,33853.8698
2009-07-22 11:50:00,31.06,31.09,31.05,31.09,51749.686538242335,18.5911,18.6091,18.5851,18.6091,51749.6865
2009-07-22 12:00:00,31.09,31.18,31.09,31.16,98256.0127664425,18.6091,18.6629,18.6091,18.651,98256.0128
2009-07-22 12:10:00,31.17,31.17,31.07,31.09,42744.78513621338,18.6569,18.6569,18.5971,18.6091,42744.7851
2009-07-22 12:20:00,31.1,31.23,31.08,31.19,62920.3237205061,18.615,18.6929,18.6031,18.6689,62920.3237
2009-07-22 12:30:00,31.2,31.23,31.15,31.19,53573.46403738744,18.6749,18.6929,18.645,18.6689,53573.464
2009-07-22 12:40:00,31.2,31.31,31.17,31.27,109996.5804171891,18.6749,18.7407,18.6569,18.7168,109996.5804
2009-07-22 12:50:00,31.27,31.28,31.17,31.17,68049.6979368517,18.7168,18.7228,18.6569,18.6569,68049.6979
2009-07-22 13:00:00,31.17,31.21,31.14,31.16,66225.9204377066,18.6569,18.6809,18.639,18.651,66225.9204
2009-07-22 13:10:00,31.16,31.19,31.13,31.15,50837.79778866978,18.651,18.6689,18.633,18.645,50837.7978
2009-07-22 13:20:00,31.16,31.17,31.14,31.14,100079.7902655876,18.651,18.6569,18.639,18.639,100079.7903
2009-07-22 13:30:00,31.14,31.19,31.11,31.14,80702.15433717087,18.639,18.6689,18.621,18.639,80702.1543
2009-07-22 13:40:00,31.14,31.18,31.11,31.14,80816.14043086744,18.639,18.6629,18.621,18.639,80816.1404
2009-07-22 13:50:00,31.14,31.19,31.13,31.17,64516.12903225807,18.639,18.6689,18.633,18.6569,64516.129
2009-07-22 14:00:00,31.18,31.21,31.11,31.13,52319.61700672518,18.6629,18.6809,18.621,18.633,52319.617
2009-07-22 14:10:00,31.14,31.18,31.12,31.14,46164.367947110455,18.639,18.6629,18.627,18.639,46164.3679
2009-07-22 14:20:00,31.14,31.15,31.11,31.14,44682.54872905506,18.639,18.645,18.621,18.639,44682.5487
2009-07-22 14:30:00,31.14,31.14,31.09,31.13,76256.69668300467,18.639,18.639,18.6091,18.633,76256.6967
2009-07-22 14:40:00,31.13,31.14,31.1,31.1,62122.421064630114,18.633,18.639,18.615,18.615,62122.4211
2009-07-22 14:50:00,31.11,31.15,31.1,31.13,68277.67012424485,18.621,18.645,18.615,18.633,68277.6701
2009-07-22 15:00:00,31.13,31.14,31.06,31.06,72267.18340362476,18.633,18.639,18.5911,18.5911,72267.1834
2009-07-22 15:10:00,31.07,31.07,30.97,31.0,88681.1808959307,18.5971,18.5971,18.5372,18.5552,88681.1809
2009-07-22 15:20:00,31.0,31.05,30.97,31.01,83665.79277328166,18.5552,18.5851,18.5372,18.5612,83665.7928
2009-07-22 15:30:00,31.01,31.04,30.97,30.97,88909.15308332384,18.5612,18.5791,18.5372,18.5372,88909.1531
2009-07-22 15:40:00,30.98,31.04,30.93,30.99,160492.41992476917,18.5432,18.5791,18.5133,18.5492,160492.4199
2009-07-22 15:50:00,30.98,31.07,30.98,31.02,366693.26342186256,18.5432,18.5971,18.5432,18.5672,366693.2634
2009-07-23 09:30:00,30.58,31.06,30.58,31.06,88453.20870853755,18.3038,18.5911,18.3038,18.5911,88453.2087
2009-07-23 09:40:00,31.08,31.12,31.0,31.05,63148.29590789924,18.6031,18.627,18.5552,18.5851,63148.2959
2009-07-23 09:50:00,31.06,31.24,30.94,31.23,111136.4413541548,18.5911,18.6988,18.5193,18.6929,111136.4414
2009-07-23 10:00:00,31.25,31.3,31.12,31.29,96774.19354838708,18.7048,18.7348,18.627,18.7288,96774.1935
2009-07-23 10:10:00,31.29,31.38,31.26,31.34,84121.73714806794,18.7288,18.7826,18.7108,18.7587,84121.7371
2009-07-23 10:20:00,31.34,31.34,31.28,31.32,41148.97982446141,18.7587,18.7587,18.7228,18.7467,41148.9798
2009-07-23 10:30:00,31.33,31.52,31.28,31.52,95862.30479881454,18.7527,18.8664,18.7228,18.8664,95862.3048
2009-07-23 10:40:00,31.52,31.54,31.48,31.49,59614.7270033056,18.8664,18.8784,18.8425,18.8485,59614.727
2009-07-23 10:50:00,31.49,31.51,31.47,31.51,84007.75105437137,18.8485,18.8604,18.8365,18.8604,84007.7511
2009-07-23 11:00:00,31.52,31.69,31.51,31.61,129374.21634560583,18.8664,18.9682,18.8604,18.9203,129374.2163
2009-07-23 11:10:00,31.6,31.73,31.59,31.66,120027.35666248716,18.9143,18.9921,18.9083,18.9502,120027.3567
2009-07-23 11:20:00,31.66,31.67,31.63,31.67,59728.71309700217,18.9502,18.9562,18.9323,18.9562,59728.7131
2009-07-23 11:30:00,31.67,31.67,31.57,31.64,87541.319958965,18.9562,18.9562,18.8964,18.9383,87541.32
2009-07-23 11:40:00,31.64,31.71,31.57,31.58,82183.97355522626,18.9383,18.9802,18.8964,18.9023,82183.9736
2009-07-23 11:50:00,31.58,31.64,31.57,31.63,60070.67137809187,18.9023,18.9383,18.8964,18.9323,60070.6714
2009-07-23 12:00:00,31.63,31.64,31.57,31.64,39781.14670010259,18.9323,18.9383,18.8964,18.9383,39781.1467
2009-07-23 12:10:00,31.64,31.67,31.64,31.65,37159.4665450815,18.9383,18.9562,18.9383,18.9442,37159.4665
2009-07-23 12:20:00,31.64,31.69,31.63,31.68,44910.52091644819,18.9383,18.9682,18.9323,18.9622,44910.5209
2009-07-23 12:30:00,31.68,31.68,31.64,31.67,25532.88498803146,18.9622,18.9622,18.9383,18.9562,25532.885
2009-07-23 12:40:00,31.67,31.78,31.66,31.72,83437.82058588852,18.9562,19.0221,18.9502,18.9861,83437.8206
2009-07-23 12:50:00,31.72,31.72,31.65,31.7,78650.40465063263,18.9861,18.9861,18.9442,18.9742,78650.4047
2009-07-23 13:00:00,31.69,31.7,31.59,31.59,45708.42357232418,18.9682,18.9742,18.9083,18.9083,45708.4236
2009-07-23 13:10:00,31.58,31.61,31.57,31.61,54941.29716174627,18.9023,18.9203,18.8964,18.9203,54941.2972
2009-07-23 13:20:00,31.61,31.61,31.56,31.57,126182.6057221019,18.9203,18.9203,18.8904,18.8964,126182.6057
2009-07-23 13:30:00,31.57,31.62,31.55,31.62,91644.81933204149,18.8964,18.9263,18.8844,18.9263,91644.8193
2009-07-23 13:40:00,31.62,31.64,31.6,31.61,60982.56012766442,18.9263,18.9383,18.9143,18.9203,60982.5601
2009-07-23 13:50:00,31.61,31.64,31.6,31.6,48444.08982104183,18.9203,18.9383,18.9143,18.9143,48444.0898
2009-07-23 14:00:00,31.61,31.65,31.55,31.58,95976.29089251113,18.9203,18.9442,18.8844,18.9023,95976.2909
2009-07-23 14:10:00,31.59,31.64,31.59,31.64,83437.82058588852,18.9083,18.9383,18.9083,18.9383,83437.8206
2009-07-23 14:20:00,31.64,31.65,31.57,31.64,77282.5715262738,18.9383,18.9442,18.8964,18.9383,77282.5715
2009-07-23 14:30:00,31.64,31.67,31.58,31.59,95862.30479881454,18.9383,18.9562,18.9023,18.9083,95862.3048
2009-07-23 14:40:00,31.59,31.66,31.57,31.64,91074.88886355863,18.9083,18.9502,18.8964,18.9383,91074.8889
2009-07-23 14:50:00,31.64,31.67,31.61,31.64,98597.9710475322,18.9383,18.9562,18.9203,18.9383,98597.971
2009-07-23 15:00:00,31.64,31.7,31.64,31.64,134047.64618716517,18.9383,18.9742,18.9383,18.9383,134047.6462
2009-07-23 15:10:00,31.65,31.71,31.63,31.66,111250.42744785135,18.9442,18.9802,18.9323,18.9502,111250.4274
2009-07-23 15:20:00,31.66,31.68,31.6,31.66,146244.15821269806,18.9502,18.9622,18.9143,18.9502,146244.1582
2009-07-23 15:30:00,31.65,31.66,31.57,31.57,158440.67023823093,18.9442,18.9502,18.8964,18.8964,158440.6702
2009-07-23 15:40:00,31.57,31.64,31.53,31.55,208708.53755841788,18.8964,18.9383,18.8724,18.8844,208708.5376
2009-07-23 15:50:00,31.56,31.58,31.5,31.57,358144.30639461987,18.8904,18.9023,18.8545,18.8964,358144.3064
2009-07-24 09:30:00,31.58,31.67,31.47,31.5,122990.99509859797,18.9023,18.9562,18.8365,18.8545,122990.9951
2009-07-24 09:40:00,31.5,31.72,31.5,31.6,79220.33511911547,18.8545,18.9861,18.8545,18.9143,79220.3351
2009-07-24 09:50:00,31.6,31.63,31.55,31.59,76712.64105779096,18.9143,18.9323,18.8844,18.9083,76712.6411
2009-07-24 10:00:00,31.59,31.71,31.57,31.65,113188.19104069304,18.9083,18.9802,18.8964,18.9442,113188.191
2009-07-24 10:10:00,31.65,31.78,31.61,31.78,195372.1645959193,18.9442,19.0221,18.9203,19.0221,195372.1646
2009-07-24 10:20:00,31.78,31.94,31.78,31.92,150917.5880542574,19.0221,19.1178,19.0221,19.1059,150917.5881
2009-07-24 10:30:00,31.93,32.0,31.92,31.94,115923.85728941068,19.1118,19.1537,19.1059,19.1178,115923.8573
2009-07-24 10:40:00,31.94,31.97,31.9,31.96,69417.53106121054,19.1178,19.1358,19.0939,19.1298,69417.5311
2009-07-24 10:50:00,31.96,32.06,31.92,32.06,223868.6880200616,19.1298,19.1897,19.1059,19.1897,223868.688
2009-07-24 11:00:00,32.06,32.07,32.01,32.02,98939.9293286219,19.1897,19.1956,19.1597,19.1657,98939.9293
2009-07-24 11:10:00,32.02,32.1,32.01,32.06,92100.76370682775,19.1657,19.2136,19.1597,19.1897,92100.7637
2009-07-24 11:20:00,32.07,32.14,32.07,32.14,107260.91416847144,19.1956,19.2375,19.1956,19.2375,107260.9142
2009-07-24 11:30:00,32.14,32.21,32.14,32.17,71469.28074774878,19.2375,19.2794,19.2375,19.2555,71469.2807
2009-07-24 11:40:00,32.16,32.2,32.12,32.14,80360.19605608116,19.2495,19.2734,19.2256,19.2375,80360.1961
2009-07-24 11:50:00,32.14,32.19,32.08,32.18,78764.3907443292,19.2375,19.2675,19.2016,19.2615,78764.3907
2009-07-24 12:00:00,32.18,32.19,32.14,32.17,45366.46529123447,19.2615,19.2675,19.2375,19.2555,45366.4653
2009-07-24 12:10:00,32.16,32.19,32.15,32.19,33967.85592157757,19.2495,19.2675,19.2435,19.2675,33967.8559
2009-07-24 12:20:00,32.18,32.18,32.13,32.16,58018.92169155363,19.2615,19.2615,19.2316,19.2495,58018.9217
2009-07-24 12:30:00,32.16,32.19,32.14,32.18,73749.00262168015,19.2495,19.2675,19.2375,19.2615,73749.0026
2009-07-24 12:40:00,32.19,32.22,32.16,32.16,55283.25544283597,19.2675,19.2854,19.2495,19.2495,55283.2554
2009-07-24 12:50:00,32.16,32.18,32.14,32.16,84235.7232417645,19.2495,19.2615,19.2375,19.2495,84235.7232
2009-07-24 13:00:00,32.16,32.18,32.14,32.15,65428.01778183062,19.2495,19.2615,19.2375,19.2435,65428.0178
2009-07-24 13:10:00,32.16,32.21,32.15,32.19,57221.01903567765,19.2495,19.2794,19.2435,19.2675,57221.019
2009-07-24 13:20:00,32.19,32.22,32.15,32.22,60640.60184657472,19.2675,19.2854,19.2435,19.2854,60640.6018
2009-07-24 13:30:00,32.21,32.33,32.21,32.33,97800.0683916562,19.2794,19.3513,19.2794,19.3513,97800.0684
2009-07-24 13:40:00,32.33,32.35,32.27,32.27,63376.26809529238,19.3513,19.3632,19.3153,19.3153,63376.2681
2009-07-24 13:50:00,32.27,32.28,32.22,32.24,59842.69919069874,19.3153,19.3213,19.2854,19.2974,59842.6992
2009-07-24 14:00:00,32.25,32.34,32.25,32.32,94494.47167445572,19.3034,19.3572,19.3034,19.3453,94494.4717
2009-07-24 14:10:00,32.31,32.33,32.29,32.29,72609.14168471447,19.3393,19.3513,19.3273,19.3273,72609.1417
2009-07-24 14:20:00,32.3,32.33,32.28,32.28,91302.8610509518,19.3333,19.3513,19.3213,19.3213,91302.8611
2009-07-24 14:30:00,32.28,32.29,32.22,32.22,65314.03168813405,19.3213,19.3273,19.2854,19.2854,65314.0317
2009-07-24 14:40:00,32.22,32.28,32.19,32.24,74774.87746494928,19.2854,19.3213,19.2675,19.2974,74774.8775
2009-07-24 14:50:00,32.24,32.26,32.2,32.24,80360.19605608116,19.2974,19.3094,19.2734,19.2974,80360.1961
2009-07-24 15:00:00,32.24,32.27,32.22,32.24,52319.61700672518,19.2974,19.3153,19.2854,19.2974,52319.617
2009-07-24 15:10:00,32.25,32.29,32.24,32.29,77510.54371366694,19.3034,19.3273,19.2974,19.3273,77510.5437
2009-07-24 15:20:00,32.29,32.37,32.28,32.37,183061.66647668983,19.3273,19.3752,19.3213,19.3752,183061.6665
2009-07-24 15:30:00,32.37,32.38,32.35,32.35,190812.7208480565,19.3752,19.3812,19.3632,19.3632,190812.7208
2009-07-24 15:40:00,32.35,32.41,32.35,32.41,177704.32007295112,19.3632,19.3991,19.3632,19.3991,177704.3201
2009-07-24 15:50:00,32.41,32.44,32.37,32.41,362361.7918613929,19.3991,19.4171,19.3752,19.3991,362361.7919
2009-07-27 09:30:00,32.43,32.47,32.18,32.23,92556.70808161404,19.4111,19.4351,19.2615,19.2914,92556.7081
2009-07-27 09:40:00,32.23,32.39,32.21,32.3,100421.7485466773,19.2914,19.3872,19.2794,19.3333,100421.7485
2009-07-27 09:50:00,32.3,32.32,32.19,32.2,74774.87746494928,19.3333,19.3453,19.2675,19.2734,74774.8775
2009-07-27 10:00:00,32.2,32.4,32.2,32.21,144876.32508833922,19.2734,19.3932,19.2734,19.2794,144876.3251
2009-07-27 10:10:00,32.21,32.31,32.21,32.28,143394.5058702838,19.2794,19.3393,19.2794,19.3213,143394.5059
2009-07-27 10:20:00,32.26,32.28,32.16,32.17,167103.61335917018,19.3094,19.3213,19.2495,19.2555,167103.6134
2009-07-27 10:30:00,32.16,32.23,32.15,32.21,131881.91040693034,19.2495,19.2914,19.2435,19.2794,131881.9104
2009-07-27 10:40:00,32.21,32.23,32.17,32.21,62692.35153311296,19.2794,19.2914,19.2555,19.2794,62692.3515
2009-07-27 10:50:00,32.21,32.23,32.14,32.21,56309.13028610509,19.2794,19.2914,19.2375,19.2794,56309.1303
2009-07-27 11:00:00,32.2,32.27,32.18,32.21,68049.6979368517,19.2734,19.3153,19.2615,19.2794,68049.6979
2009-07-27 11:10:00,32.21,32.28,32.2,32.23,47076.256696683005,19.2794,19.3213,19.2734,19.2914,47076.2567
2009-07-27 11:20:00,32.23,32.35,32.23,32.35,89935.02792659296,19.2914,19.3632,19.2914,19.3632,89935.0279
2009-07-27 11:30:00,32.35,32.35,32.28,32.3,49925.909039097234,19.3632,19.3632,19.3213,19.3333,49925.909
2009-07-27 11:40:00,32.3,32.34,32.29,32.33,32486.03670352217,19.3333,19.3572,19.3273,19.3513,32486.0367
2009-07-27 11:50:00,32.32,32.32,32.25,32.26,31232.18967285992,19.3453,19.3453,19.3034,19.3094,31232.1897
2009-07-27 12:00:00,32.27,32.28,32.22,32.23,65086.059500740914,19.3153,19.3213,19.2854,19.2914,65086.0595
2009-07-27 12:10:00,32.23,32.29,32.21,32.28,64972.07340704434,19.2914,19.3273,19.2794,19.3213,64972.0734
2009-07-27 12:20:00,32.28,32.3,32.2,32.2,72951.09996580417,19.3213,19.3333,19.2734,19.2734,72951.1
2009-07-27 12:30:00,32.2,32.21,32.18,32.18,41148.97982446141,19.2734,19.2794,19.2615,19.2615,41148.9798
2009-07-27 12:40:00,32.19,32.21,32.14,32.19,62122.421064630114,19.2675,19.2794,19.2375,19.2675,62122.4211
2009-07-27 12:50:00,32.18,32.22,32.15,32.17,83779.77886697823,19.2615,19.2854,19.2435,19.2555,83779.7789
2009-07-27 13:00:00,32.18,32.22,32.15,32.21,55967.17200501539,19.2615,19.2854,19.2435,19.2794,55967.172
2009-07-27 13:10:00,32.21,32.24,32.18,32.22,37957.36920095748,19.2794,19.2974,19.2615,19.2854,37957.3692
2009-07-27 13:20:00,32.22,32.23,32.17,32.21,45480.45138493104,19.2854,19.2914,19.2555,19.2794,45480.4514
2009-07-27 13:30:00,32.2,32.29,32.2,32.28,48900.034195828106,19.2734,19.3273,19.2734,19.3213,48900.0342
2009-07-27 13:40:00,32.28,32.36,32.28,32.35,70215.43371708652,19.3213,19.3692,19.3213,19.3632,70215.4337
2009-07-27 13:50:00,32.35,32.42,32.35,32.4,55511.22763022912,19.3632,19.4051,19.3632,19.3932,55511.2276
2009-07-27 14:00:00,32.41,32.43,32.35,32.36,49128.00638322125,19.3991,19.4111,19.3632,19.3692,49128.0064
2009-07-27 14:10:00,32.36,32.4,32.34,32.38,60412.62965918158,19.3692,19.3932,19.3572,19.3812,60412.6297
2009-07-27 14:20:00,32.38,32.4,32.32,32.35,49128.00638322125,19.3812,19.3932,19.3453,19.3632,49128.0064
2009-07-27 14:30:00,32.35,32.39,32.31,32.39,50837.79778866978,19.3632,19.3872,19.3393,19.3872,50837.7978
2009-07-27 14:40:00,32.39,32.43,32.35,32.39,67251.79528097573,19.3872,19.4111,19.3632,19.3872,67251.7953
2009-07-27 14:50:00,32.39,32.39,32.35,32.38,62692.35153311296,19.3872,19.3872,19.3632,19.3812,62692.3515
2009-07-27 15:00:00,32.38,32.38,32.34,32.34,36703.522170295226,19.3812,19.3812,19.3572,19.3572,36703.5222
2009-07-27 15:10:00,32.34,32.38,32.34,32.34,85831.52855351647,19.3572,19.3812,19.3572,19.3572,85831.5286
2009-07-27 15:20:00,32.33,32.37,32.29,32.35,79334.32121281204,19.3513,19.3752,19.3273,19.3632,79334.3212
2009-07-27 15:30:00,32.35,32.36,32.29,32.35,88225.23652114443,19.3632,19.3692,19.3273,19.3632,88225.2365
2009-07-27 15:40:00,32.35,32.38,32.35,32.38,76256.69668300467,19.3632,19.3812,19.3632,19.3812,76256.6967
2009-07-27 15:50:00,32.37,32.46,32.3,32.44,364641.5137353243,19.3752,19.4291,19.3333,19.4171,364641.5137
2009-07-28 09:30:00,32.36,32.52,32.27,32.48,88225.23652114443,19.3692,19.465,19.3153,19.441,88225.2365
2009-07-28 09:40:00,32.5,32.55,32.43,32.55,93126.63855009688,19.453,19.4829,19.4111,19.4829,93126.6386
2009-07-28 09:50:00,32.56,32.67,32.55,32.63,121623.16197423916,19.4889,19.5548,19.4829,19.5308,121623.162
2009-07-28 10:00:00,32.63,32.63,32.45,32.51,148181.92180553972,19.5308,19.5308,19.4231,19.459,148181.9218
2009-07-28 10:10:00,32.51,32.56,32.29,32.43,116265.8155705004,19.459,19.4889,19.3273,19.4111,116265.8156
2009-07-28 10:20:00,32.42,32.45,32.35,32.39,92898.66636270376,19.4051,19.4231,19.3632,19.3872,92898.6664
2009-07-28 10:30:00,32.38,32.44,32.31,32.36,70557.39199817623,19.3812,19.4171,19.3393,19.3692,70557.392
2009-07-28 10:40:00,32.37,32.38,32.31,32.38,58474.86606633991,19.3752,19.3812,19.3393,19.3812,58474.8661
2009-07-28 10:50:00,32.39,32.43,32.35,32.41,36361.56388920552,19.3872,19.4111,19.3632,19.3991,36361.5639
2009-07-28 11:00:00,32.41,32.41,32.34,32.35,69873.4754359968,19.3991,19.3991,19.3572,19.3632,69873.4754
2009-07-28 11:10:00,32.35,32.43,32.34,32.4,71811.23902883848,19.3632,19.4111,19.3572,19.3932,71811.239
2009-07-28 11:20:00,32.4,32.45,32.38,32.43,50381.85341388351,19.3932,19.4231,19.3812,19.4111,50381.8534
2009-07-28 11:30:00,32.43,32.44,32.34,32.41,37501.424826171205,19.4111,19.4171,19.3572,19.3991,37501.4248
2009-07-28 11:40:00,32.42,32.5,32.41,32.49,38071.35529465405,19.4051,19.453,19.3991,19.447,38071.3553
2009-07-28 11:50:00,32.48,32.53,32.44,32.52,62122.421064630114,19.441,19.471,19.4171,19.465,62122.4211
2009-07-28 12:00:00,32.5,32.51,32.43,32.5,38071.35529465405,19.453,19.459,19.4111,19.453,38071.3553
2009-07-28 12:10:00,32.51,32.57,32.5,32.52,31460.16186025305,19.459,19.4949,19.453,19.465,31460.1619
2009-07-28 12:20:00,32.51,32.56,32.48,32.49,29066.4538926251,19.459,19.4889,19.441,19.447,29066.4539
2009-07-28 12:30:00,32.5,32.6,32.49,32.55,57335.00512937421,19.453,19.5129,19.447,19.4829,57335.0051
2009-07-28 12:40:00,32.55,32.56,32.51,32.52,70215.43371708652,19.4829,19.4889,19.459,19.465,70215.4337
2009-07-28 12:50:00,32.53,32.57,32.52,32.57,23937.079676279493,19.471,19.4949,19.465,19.4949,23937.0797
2009-07-28 13:00:00,32.57,32.58,32.48,32.56,32258.06451612904,19.4949,19.5009,19.441,19.4889,32258.0645
2009-07-28 13:10:00,32.56,32.61,32.55,32.56,36133.59170181238,19.4889,19.5189,19.4829,19.4889,36133.5917
2009-07-28 13:20:00,32.55,32.63,32.54,32.59,35905.61951441924,19.4829,19.5308,19.477,19.5069,35905.6195
2009-07-28 13:30:00,32.59,32.64,32.59,32.63,52547.58919411832,19.5069,19.5368,19.5069,19.5308,52547.5892
2009-07-28 13:40:00,32.63,32.64,32.56,32.58,30206.31482959079,19.5308,19.5368,19.4889,19.5009,30206.3148
2009-07-28 13:50:00,32.59,32.67,32.57,32.63,47874.159352558985,19.5069,19.5548,19.4949,19.5308,47874.1594
2009-07-28 14:00:00,32.62,32.65,32.56,32.64,69075.57278012083,19.5248,19.5428,19.4889,19.5368,69075.5728
2009-07-28 14:10:00,32.64,32.66,32.6,32.6,57790.94950416049,19.5368,19.5488,19.5129,19.5129,57790.9495
2009-07-28 14:20:00,32.6,32.66,32.6,32.62,36931.49435768836,19.5129,19.5488,19.5129,19.5248,36931.4944
2009-07-28 14:30:00,32.63,32.73,32.63,32.65,69759.48934230024,19.5308,19.5907,19.5308,19.5428,69759.4893
2009-07-28 14:40:00,32.66,32.69,32.61,32.63,72153.19730992819,19.5488,19.5667,19.5189,19.5308,72153.1973
2009-07-28 14:50:00,32.63,32.63,32.55,32.57,52547.58919411832,19.5308,19.5308,19.4829,19.4949,52547.5892
2009-07-28 15:00:00,32.57,32.57,32.5,32.51,51977.65872563548,19.4949,19.4949,19.453,19.459,51977.6587
2009-07-28 15:10:00,32.5,32.55,32.48,32.48,130970.0216573578,19.453,19.4829,19.441,19.441,130970.0217
2009-07-28 15:20:00,32.48,32.57,32.47,32.57,91074.88886355863,19.441,19.4949,19.4351,19.4949,91074.8889
2009-07-28 15:30:00,32.57,32.6,32.54,32.56,187165.1658497664,19.4949,19.5129,19.477,19.4889,187165.1658
2009-07-28 15:40:00,32.57,32.69,32.56,32.67,175880.542573806,19.4949,19.5667,19.4889,19.5548,175880.5426
2009-07-28 15:50:00,32.66,32.72,32.65,32.66,338652.68437250657,19.5488,19.5847,19.5428,19.5488,338652.6844
2009-07-29 09:30:00,32.46,32.66,32.35,32.66,83209.84839849538,19.4291,19.5488,19.3632,19.5488,83209.8484
2009-07-29 09:40:00,32.64,32.84,32.55,32.76,72381.16949732133,19.5368,19.6565,19.4829,19.6086,72381.1695
2009-07-29 09:50:00,32.76,32.8,32.67,32.8,80246.20996238459,19.6086,19.6326,19.5548,19.6326,80246.21
2009-07-29 10:00:00,32.8,33.03,32.78,33.01,178046.2783540408,19.6326,19.7703,19.6206,19.7583,178046.2784
2009-07-29 10:10:00,33.02,33.18,33.02,33.03,223184.77145788213,19.7643,19.86,19.7643,19.7703,223184.7715
2009-07-29 10:20:00,33.03,33.13,32.99,33.06,130058.13290778526,19.7703,19.8301,19.7463,19.7882,130058.1329
2009-07-29 10:30:00,33.06,33.08,32.86,32.88,213040.0091188875,19.7882,19.8002,19.6685,19.6805,213040.0091
2009-07-29 10:40:00,32.89,32.97,32.88,32.91,162202.21133021772,19.6865,19.7343,19.6805,19.6984,162202.2113
2009-07-29 10:50:00,32.9,32.95,32.88,32.93,107260.91416847144,19.6924,19.7224,19.6805,19.7104,107260.9142
2009-07-29 11:00:00,32.93,32.98,32.92,32.97,68277.67012424485,19.7104,19.7403,19.7044,19.7343,68277.6701
2009-07-29 11:10:00,32.98,33.01,32.95,32.99,160492.41992476917,19.7403,19.7583,19.7224,19.7463,160492.4199
2009-07-29 11:20:00,32.99,33.0,32.91,32.91,109084.69166761656,19.7463,19.7523,19.6984,19.6984,109084.6917
2009-07-29 11:30:00,32.91,33.03,32.91,32.99,84349.70933546107,19.6984,19.7703,19.6984,19.7463,84349.7093
2009-07-29 11:40:00,32.98,33.04,32.95,33.0,191040.6930354497,19.7403,19.7762,19.7224,19.7523,191040.693
2009-07-29 11:50:00,33.01,33.01,32.97,32.98,38641.2857631369,19.7583,19.7583,19.7343,19.7403,38641.2858
2009-07-29 12:00:00,32.99,32.99,32.96,32.97,48216.1176336487,19.7463,19.7463,19.7284,19.7343,48216.1176
2009-07-29 12:10:00,32.96,32.97,32.95,32.96,26102.815456514305,19.7284,19.7343,19.7224,19.7284,26102.8155
2009-07-29 12:20:00,32.96,32.96,32.91,32.93,89251.11136441355,19.7284,19.7284,19.6984,19.7104,89251.1114
2009-07-29 12:30:00,32.93,32.97,32.9,32.94,363729.62498575175,19.7104,19.7343,19.6924,19.7164,363729.625
2009-07-29 12:40:00,32.94,33.0,32.93,32.94,125270.71697252936,19.7164,19.7523,19.7104,19.7164,125270.717
2009-07-29 12:50:00,32.96,32.98,32.9,32.93,72609.14168471447,19.7284,19.7403,19.6924,19.7104,72609.1417
2009-07-29 13:00:00,32.93,32.94,32.88,32.93,74660.89137125271,19.7104,19.7164,19.6805,19.7104,74660.8914
2009-07-29 13:10:00,32.92,33.0,32.9,32.98,60412.62965918158,19.7044,19.7523,19.6924,19.7403,60412.6297
2009-07-29 13:20:00,32.97,32.97,32.92,32.92,38527.29966944033,19.7343,19.7343,19.7044,19.7044,38527.2997
2009-07-29 13:30:00,32.92,33.01,32.91,33.0,183289.63866408297,19.7044,19.7583,19.6984,19.7523,183289.6387
2009-07-29 13:40:00,33.0,33.07,32.98,33.01,171891.0292944261,19.7523,19.7942,19.7403,19.7583,171891.0293
2009-07-29 13:50:00,33.01,33.06,32.97,33.05,149777.72711729168,19.7583,19.7882,19.7343,19.7822,149777.7271
2009-07-29 14:00:00,33.05,33.13,32.98,33.0,136099.3958737034,19.7822,19.8301,19.7403,19.7523,136099.3959
2009-07-29 14:10:00,33.0,33.03,32.97,33.03,50951.78388236636,19.7523,19.7703,19.7343,19.7703,50951.7839
2009-07-29 14:20:00,33.02,33.09,33.0,33.09,59386.754815912456,19.7643,19.8062,19.7523,19.8062,59386.7548
2009-07-29 14:30:00,33.09,33.1,33.08,33.1,38071.35529465405,19.8062,19.8121,19.8002,19.8121,38071.3553
2009-07-29 14:40:00,33.09,33.1,33.04,33.09,110908.46916676166,19.8062,19.8121,19.7762,19.8062,110908.4692
2009-07-29 14:50:00,33.09,33.16,33.08,33.12,149549.75492989857,19.8062,19.8481,19.8002,19.8241,149549.7549
2009-07-29 15:00:00,33.12,33.14,33.11,33.12,111250.42744785135,19.8241,19.8361,19.8181,19.8241,111250.4274
2009-07-29 15:10:00,33.12,33.15,33.11,33.14,95064.40214293856,19.8241,19.8421,19.8181,19.8361,95064.4021
2009-07-29 15:20:00,33.14,33.18,33.12,33.12,138151.14556024165,19.8361,19.86,19.8241,19.8241,138151.1456
2009-07-29 15:30:00,33.12,33.16,33.06,33.16,166077.73851590106,19.8241,19.8481,19.7882,19.8481,166077.7385
2009-07-29 15:40:00,33.16,33.26,33.15,33.2,304228.88407614274,19.8481,19.9079,19.8421,19.872,304228.8841
2009-07-29 15:50:00,33.2,33.23,33.13,33.21,333865.26843725063,19.872,19.89,19.8301,19.878,333865.2684
2009-07-30 09:30:00,32.7,32.9,32.15,32.21,607887.8376838026,19.5727,19.6924,19.2435,19.2794,607887.8377
2009-07-30 09:40:00,32.21,32.35,31.93,32.03,370910.7488886356,19.2794,19.3632,19.1118,19.1717,370910.7489
2009-07-30 09:50:00,32.03,32.27,31.98,32.25,471104.5252479198,19.1717,19.3153,19.1418,19.3034,471104.5252
2009-07-30 10:00:00,32.27,32.6,32.23,32.56,263763.8208138607,19.3153,19.5129,19.2914,19.4889,263763.8208
2009-07-30 10:10:00,32.56,32.65,32.49,32.57,258064.51612903227,19.4889,19.5428,19.447,19.4949,258064.5161
2009-07-30 10:20:00,32.57,32.64,32.42,32.5,296933.7740795623,19.4949,19.5368,19.4051,19.453,296933.7741
2009-07-30 10:30:00,32.5,32.68,32.5,32.65,310726.09141684714,19.453,19.5608,19.453,19.5428,310726.0914
2009-07-30 10:40:00,32.66,32.68,32.54,32.66,144762.33899464266,19.5488,19.5608,19.477,19.5488,144762.339
2009-07-30 10:50:00,32.64,32.64,32.5,32.57,122649.03681750828,19.5368,19.5368,19.453,19.4949,122649.0368
2009-07-30 11:00:00,32.57,32.58,32.46,32.55,134389.60446825487,19.4949,19.5009,19.4291,19.4829,134389.6045
2009-07-30 11:10:00,32.54,32.58,32.5,32.57,92328.73589422092,19.477,19.5009,19.453,19.4949,92328.7359
2009-07-30 11:20:00,32.56,32.57,32.48,32.54,115809.87119571412,19.4889,19.4949,19.441,19.477,115809.8712
2009-07-30 11:30:00,32.53,32.6,32.5,32.57,121053.2315057563,19.471,19.5129,19.453,19.4949,121053.2315
2009-07-30 11:40:00,32.58,32.68,32.55,32.67,291690.4137695201,19.5009,19.5608,19.4829,19.5548,291690.4138
2009-07-30 11:50:00,32.67,32.75,32.57,32.74,300239.3707967628,19.5548,19.6027,19.4949,19.5967,300239.3708
2009-07-30 12:00:00,32.74,32.81,32.7,32.78,252821.15581899008,19.5967,19.6386,19.5727,19.6206,252821.1558
2009-07-30 12:10:00,32.78,32.84,32.72,32.8,207796.6488088453,19.6206,19.6565,19.5847,19.6326,207796.6488
2009-07-30 12:20:00,32.8,32.81,32.71,32.71,57335.00512937421,19.6326,19.6386,19.5787,19.5787,57335.0051
2009-07-30 12:30:00,32.72,32.73,32.57,32.58,114100.0797902656,19.5847,19.5907,19.4949,19.5009,114100.0798
2009-07-30 12:40:00,32.59,32.64,32.54,32.63,78878.37683802577,19.5069,19.5368,19.477,19.5308,78878.3768
2009-07-30 12:50:00,32.63,32.63,32.53,32.57,52433.60310042175,19.5308,19.5308,19.471,19.4949,52433.6031
2009-07-30 13:00:00,32.57,32.67,32.53,32.63,89365.09745811012,19.4949,19.5548,19.471,19.5308,89365.0975
2009-07-30 13:10:00,32.64,32.65,32.55,32.57,68733.61449903111,19.5368,19.5428,19.4829,19.4949,68733.6145
2009-07-30 13:20:00,32.57,32.62,32.52,32.55,89137.12527071698,19.4949,19.5248,19.465,19.4829,89137.1253
2009-07-30 13:30:00,32.55,32.55,32.47,32.48,138493.10384133135,19.4829,19.4829,19.4351,19.441,138493.1038
2009-07-30 13:40:00,32.47,32.5,32.36,32.37,159352.5589878035,19.4351,19.453,19.3692,19.3752,159352.559
2009-07-30 13:50:00,32.38,32.46,32.35,32.35,70557.39199817623,19.3812,19.4291,19.3632,19.3632,70557.392
2009-07-30 14:00:00,32.36,32.4,32.31,32.32,121167.21759945288,19.3692,19.3932,19.3393,19.3453,121167.2176
2009-07-30 14:10:00,32.32,32.36,32.24,32.24,135985.40978000683,19.3453,19.3692,19.2974,19.2974,135985.4098
2009-07-30 14:20:00,32.24,32.27,32.17,32.23,186595.23538128348,19.2974,19.3153,19.2555,19.2914,186595.2354
2009-07-30 14:30:00,32.23,32.24,32.11,32.2,187507.12413085604,19.2914,19.2974,19.2196,19.2734,187507.1241
2009-07-30 14:40:00,32.19,32.21,32.11,32.14,122990.99509859797,19.2675,19.2794,19.2196,19.2375,122990.9951
2009-07-30 14:50:00,32.13,32.16,32.09,32.11,95406.36042402827,19.2316,19.2495,19.2076,19.2196,95406.3604
2009-07-30 15:00:00,32.1,32.22,32.1,32.22,142482.61712071128,19.2136,19.2854,19.2136,19.2854,142482.6171
2009-07-30 15:10:00,32.23,32.24,32.16,32.21,134959.5349367377,19.2914,19.2974,19.2495,19.2794,134959.5349
2009-07-30 15:20:00,32.21,32.27,32.2,32.27,142254.64493331814,19.2794,19.3153,19.2734,19.3153,142254.6449
2009-07-30 15:30:00,32.27,32.28,32.17,32.21,234697.3669212356,19.3153,19.3213,19.2555,19.2794,234697.3669
2009-07-30 15:40:00,32.21,32.22,32.11,32.18,309244.27219879173,19.2794,19.2854,19.2196,19.2615,309244.2722
2009-07-30 15:50:00,32.18,32.28,32.14,32.18,664880.8845320871,19.2615,19.3213,19.2375,19.2615,664880.8845
2009-07-31 09:30:00,32.33,32.43,32.24,32.34,214179.8700558532,19.3513,19.4111,19.2974,19.3572,214179.8701
2009-07-31 09:40:00,32.35,32.64,32.35,32.61,180553.9724153653,19.3632,19.5368,19.3632,19.5189,180553.9724
2009-07-31 09:50:00,32.6,32.61,32.48,32.57,127892.39712755044,19.5129,19.5189,19.441,19.4949,127892.3971
2009-07-31 10:00:00,32.57,32.57,32.47,32.56,325544.2835974011,19.4949,19.4949,19.4351,19.4889,325544.2836
2009-07-31 10:10:00,32.57,32.69,32.57,32.64,147498.0052433603,19.4949,19.5667,19.4949,19.5368,147498.0052
2009-07-31 10:20:00,32.63,32.72,32.6,32.66,103271.40088909151,19.5308,19.5847,19.5129,19.5488,103271.4009
2009-07-31 10:30:00,32.66,32.72,32.64,32.69,68505.64231163797,19.5488,19.5847,19.5368,19.5667,68505.6423
2009-07-31 10:40:00,32.69,32.81,32.68,32.78,73862.98871537672,19.5667,19.6386,19.5608,19.6206,73862.9887
2009-07-31 10:50:00,32.78,32.83,32.73,32.77,96660.20745469054,19.6206,19.6505,19.5907,19.6146,96660.2075
2009-07-31 11:00:00,32.77,32.8,32.74,32.74,60412.62965918158,19.6146,19.6326,19.5967,19.5967,60412.6297
2009-07-31 11:10:00,32.75,32.81,32.74,32.79,55169.26934913941,19.6027,19.6386,19.5967,19.6266,55169.2693
2009-07-31 11:20:00,32.79,32.83,32.78,32.8,63832.21247007865,19.6266,19.6505,19.6206,19.6326,63832.2125
2009-07-31 11:30:00,32.79,32.84,32.72,32.83,57221.01903567765,19.6266,19.6565,19.5847,19.6505,57221.019
2009-07-31 11:40:00,32.83,32.9,32.8,32.8,51179.75606975949,19.6505,19.6924,19.6326,19.6326,51179.7561
2009-07-31 11:50:00,32.8,32.89,32.79,32.85,64402.1429385615,19.6326,19.6865,19.6266,19.6625,64402.1429
2009-07-31 12:00:00,32.85,32.85,32.74,32.78,66111.93434401003,19.6625,19.6625,19.5967,19.6206,66111.9343
2009-07-31 12:10:00,32.78,32.82,32.75,32.81,56309.13028610509,19.6206,19.6446,19.6027,19.6386,56309.1303
2009-07-31 12:20:00,32.8,32.9,32.79,32.9,53117.51966260116,19.6326,19.6924,19.6266,19.6924,53117.5197
2009-07-31 12:30:00,32.9,32.9,32.81,32.82,39895.13279379916,19.6924,19.6924,19.6386,19.6446,39895.1328
2009-07-31 12:40:00,32.81,32.85,32.78,32.85,55853.18591131882,19.6386,19.6625,19.6206,19.6625,55853.1859
2009-07-31 12:50:00,32.85,32.89,32.81,32.87,51293.74216345606,19.6625,19.6865,19.6386,19.6745,51293.7422
2009-07-31 13:00:00,32.86,32.87,32.79,32.8,64288.15684486493,19.6685,19.6745,19.6266,19.6326,64288.1568
2009-07-31 13:10:00,32.8,32.87,32.76,32.86,221133.0217713439,19.6326,19.6745,19.6086,19.6685,221133.0218
2009-07-31 13:20:00,32.86,32.86,32.72,32.73,170523.19617006724,19.6685,19.6685,19.5847,19.5907,170523.1962
2009-07-31 13:30:00,32.73,32.74,32.71,32.73,48102.131539952126,19.5907,19.5967,19.5787,19.5907,48102.1315
2009-07-31 13:40:00,32.73,32.77,32.72,32.75,161404.30867434174,19.5907,19.6146,19.5847,19.6027,161404.3087
2009-07-31 13:50:00,32.75,32.77,32.72,32.76,52775.561381511456,19.6027,19.6146,19.5847,19.6086,52775.5614
2009-07-31 14:00:00,32.76,32.83,32.75,32.82,99965.80417189102,19.6086,19.6505,19.6027,19.6446,99965.8042
2009-07-31 14:10:00,32.83,32.91,32.83,32.9,70785.36418556936,19.6505,19.6984,19.6505,19.6924,70785.3642
2009-07-31 14:20:00,32.89,32.92,32.86,32.89,58132.9077852502,19.6865,19.7044,19.6685,19.6865,58132.9078
2009-07-31 14:30:00,32.89,32.93,32.86,32.93,100193.77635928417,19.6865,19.7104,19.6685,19.7104,100193.7764
2009-07-31 14:40:00,32.93,32.93,32.86,32.93,198221.8169383336,19.7104,19.7104,19.6685,19.7104,198221.8169
2009-07-31 14:50:00,32.93,32.95,32.89,32.9,110794.48307306509,19.7104,19.7224,19.6865,19.6924,110794.4831
2009-07-31 15:00:00,32.9,32.96,32.89,32.92,144192.40852615982,19.6924,19.7284,19.6865,19.7044,144192.4085
2009-07-31 15:10:00,32.92,32.96,32.89,32.95,96888.17964208366,19.7044,19.7284,19.6865,19.7224,96888.1796
2009-07-31 15:20:00,32.95,33.01,32.92,32.93,155591.0178958167,19.7224,19.7583,19.7044,19.7104,155591.0179
2009-07-31 15:30:00,32.93,32.93,32.87,32.88,228200.1595805312,19.7104,19.7104,19.6745,19.6805,228200.1596
2009-07-31 15:40:00,32.87,32.87,32.71,32.72,350051.29374216346,19.6745,19.6745,19.5787,19.5847,350051.2937
2009-07-31 15:50:00,32.72,32.75,32.46,32.72,781488.6583836772,19.5847,19.6027,19.4291,19.5847,781488.6584
2009-08-03 09:30:00,32.62,32.81,32.57,32.73,259546.33534708765,19.5248,19.6386,19.4949,19.5907,259546.3353
2009-08-03 09:40:00,32.73,32.75,32.56,32.7,321668.7564117178,19.5907,19.6027,19.4889,19.5727,321668.7564
2009-08-03 09:50:00,32.68,32.82,32.64,32.81,127550.43884646072,19.5608,19.6446,19.5368,19.6386,127550.4388
2009-08-03 10:00:00,32.81,33.02,32.81,32.98,361107.9448307307,19.6386,19.7643,19.6386,19.7403,361107.9448
2009-08-03 10:10:00,32.98,33.24,32.96,33.22,439074.4329191839,19.7403,19.8959,19.7284,19.884,439074.4329
2009-08-03 10:20:00,33.22,33.29,33.18,33.2,170181.23788897754,19.884,19.9259,19.86,19.872,170181.2379
2009-08-03 10:30:00,33.21,33.32,33.15,33.17,90960.90276986208,19.878,19.9438,19.8421,19.854,90960.9028
2009-08-03 10:40:00,33.16,33.17,33.11,33.12,80360.19605608116,19.8481,19.854,19.8181,19.8241,80360.1961
2009-08-03 10:50:00,33.12,33.12,32.99,33.04,143394.5058702838,19.8241,19.8241,19.7463,19.7762,143394.5059
2009-08-03 11:00:00,33.04,33.07,32.95,33.0,116265.8155705004,19.7762,19.7942,19.7224,19.7523,116265.8156
2009-08-03 11:10:00,33.0,33.07,32.98,33.07,151259.54633534708,19.7523,19.7942,19.7403,19.7942,151259.5463
2009-08-03 11:20:00,33.08,33.21,33.07,33.18,179528.09757209622,19.8002,19.878,19.7942,19.86,179528.0976
2009-08-03 11:30:00,33.19,33.26,33.01,33.07,289866.636270375,19.866,19.9079,19.7583,19.7942,289866.6363
2009-08-03 11:40:00,33.07,33.13,32.97,33.09,160606.40601846576,19.7942,19.8301,19.7343,19.8062,160606.406
2009-08-03 11:50:00,33.09,33.17,33.06,33.16,38527.29966944033,19.8062,19.854,19.7882,19.8481,38527.2997
2009-08-03 12:00:00,33.15,33.2,33.14,33.17,68391.65621794142,19.8421,19.872,19.8361,19.854,68391.6562
2009-08-03 12:10:00,33.16,33.18,33.14,33.15,68049.6979368517,19.8481,19.86,19.8361,19.8421,68049.6979
2009-08-03 12:20:00,33.15,33.17,33.14,33.14,30890.231391770205,19.8421,19.854,19.8361,19.8361,30890.2314
2009-08-03 12:30:00,33.14,33.2,33.12,33.16,73749.00262168015,19.8361,19.872,19.8241,19.8481,73749.0026
2009-08-03 12:40:00,33.16,33.19,33.14,33.18,40237.091074888864,19.8481,19.866,19.8361,19.86,40237.0911
2009-08-03 12:50:00,33.18,33.18,33.13,33.14,32258.06451612904,19.86,19.86,19.8301,19.8361,32258.0645
2009-08-03 13:00:00,33.14,33.24,33.14,33.2,48330.10372734527,19.8361,19.8959,19.8361,19.872,48330.1037
2009-08-03 13:10:00,33.2,33.21,33.14,33.21,52889.547475208026,19.872,19.878,19.8361,19.878,52889.5475
2009-08-03 13:20:00,33.21,33.26,33.21,33.23,93810.5551122763,19.878,19.9079,19.878,19.89,93810.5551
2009-08-03 13:30:00,33.24,33.28,33.21,33.25,60868.57403396786,19.8959,19.9199,19.878,19.9019,60868.574
2009-08-03 13:40:00,33.25,33.26,33.21,33.24,77738.51590106008,19.9019,19.9079,19.878,19.8959,77738.5159
2009-08-03 13:50:00,33.23,33.25,33.2,33.24,71469.28074774878,19.89,19.9019,19.872,19.8959,71469.2807
2009-08-03 14:00:00,33.23,33.31,33.23,33.28,82867.89011740568,19.89,19.9378,19.89,19.9199,82867.8901
2009-08-03 14:10:00,33.28,33.31,33.27,33.28,41832.89638664083,19.9199,19.9378,19.9139,19.9199,41832.8964
2009-08-03 14:20:00,33.28,33.33,33.27,33.28,67593.75356206542,19.9199,19.9498,19.9139,19.9199,67593.7536
2009-08-03 14:30:00,33.28,33.32,33.25,33.3,104525.2479197538,19.9199,19.9438,19.9019,19.9319,104525.2479
2009-08-03 14:40:00,33.29,33.33,33.29,33.29,68961.58668642426,19.9259,19.9498,19.9259,19.9259,68961.5867
2009-08-03 14:50:00,33.3,33.34,33.28,33.31,72951.09996580417,19.9319,19.9558,19.9199,19.9378,72951.1
2009-08-03 15:00:00,33.31,33.34,33.3,33.32,89137.12527071698,19.9378,19.9558,19.9319,19.9438,89137.1253
2009-08-03 15:10:00,33.31,33.34,33.29,33.33,74660.89137125271,19.9378,19.9558,19.9259,19.9498,74660.8914
2009-08-03 15:20:00,33.33,33.39,33.3,33.35,149435.76883620198,19.9498,19.9857,19.9319,19.9618,149435.7688
2009-08-03 15:30:00,33.34,33.35,33.25,33.25,183175.6525703864,19.9558,19.9618,19.9019,19.9019,183175.6526
2009-08-03 15:40:00,33.25,33.28,33.19,33.28,278809.98518180783,19.9019,19.9199,19.866,19.9199,278809.9852
2009-08-03 15:50:00,33.28,33.39,33.27,33.38,474068.1636840305,19.9199,19.9857,19.9139,19.9797,474068.1637
2009-08-04 09:30:00,33.1,33.32,32.98,33.22,144420.38071355294,19.8121,19.9438,19.7403,19.884,144420.3807
2009-08-04 09:40:00,33.22,33.33,33.21,33.27,102815.45651430526,19.884,19.9498,19.878,19.9139,102815.4565
2009-08-04 09:50:00,33.27,33.28,33.15,33.23,54599.33888065656,19.9139,19.9199,19.8421,19.89,54599.3389
2009-08-04 10:00:00,33.24,33.35,33.21,33.31,118431.55135073522,19.8959,19.9618,19.878,19.9378,118431.5514
2009-08-04 10:10:00,33.32,33.38,33.3,33.34,147953.94961814658,19.9438,19.9797,19.9319,19.9558,147953.9496
2009-08-04 10:20:00,33.34,33.41,33.28,33.33,259774.3075344808,19.9558,19.9977,19.9199,19.9498,259774.3075
2009-08-04 10:30:00,33.33,33.43,33.29,33.41,95862.30479881454,19.9498,20.0097,19.9259,19.9977,95862.3048
2009-08-04 10:40:00,33.41,33.48,33.4,33.45,57790.94950416049,19.9977,20.0396,19.9917,20.0216,57790.9495
2009-08-04 10:50:00,33.46,33.5,33.38,33.45,106918.95588738174,20.0276,20.0516,19.9797,20.0216,106918.9559
2009-08-04 11:00:00,33.46,33.51,33.45,33.48,61780.46278354041,20.0276,20.0576,20.0216,20.0396,61780.4628
2009-08-04 11:10:00,33.48,33.52,33.45,33.47,72381.16949732133,20.0396,20.0635,20.0216,20.0336,72381.1695
2009-08-04 11:20:00,33.48,33.48,33.39,33.42,85033.6258976405,20.0396,20.0396,19.9857,20.0037,85033.6259
2009-08-04 11:30:00,33.42,33.44,33.36,33.43,74204.94699646643,20.0037,20.0157,19.9678,20.0097,74204.947
2009-08-04 11:40:00,33.44,33.51,33.43,33.5,94836.42995554542,20.0157,20.0576,20.0097,20.0516,94836.43
2009-08-04 11:50:00,33.5,33.51,33.45,33.48,55739.19981762225,20.0516,20.0576,20.0216,20.0396,55739.1998
2009-08-04 12:00:00,33.46,33.46,33.38,33.41,44340.59044796535,20.0276,20.0276,19.9797,19.9977,44340.5904
2009-08-04 12:10:00,33.42,33.43,33.34,33.35,84007.75105437137,20.0037,20.0097,19.9558,19.9618,84007.7511
2009-08-04 12:20:00,33.35,33.37,33.29,33.31,57107.03294198108,19.9618,19.9738,19.9259,19.9378,57107.0329
2009-08-04 12:30:00,33.31,33.35,33.3,33.31,48102.131539952126,19.9378,19.9618,19.9319,19.9378,48102.1315
2009-08-04 12:40:00,33.31,33.35,33.31,33.34,57790.94950416049,19.9378,19.9618,19.9378,19.9558,57790.9495
2009-08-04 12:50:00,33.33,33.34,33.28,33.3,73521.03043428702,19.9498,19.9558,19.9199,19.9319,73521.0304
2009-08-04 13:00:00,33.3,33.32,33.2,33.21,113416.16322808618,19.9319,19.9438,19.872,19.878,113416.1632
2009-08-04 13:10:00,33.2,33.21,33.13,33.14,86059.50074090961,19.872,19.878,19.8301,19.8361,86059.5007
2009-08-04 13:20:00,33.14,33.19,33.13,33.17,65542.00387552718,19.8361,19.866,19.8301,19.854,65542.0039
2009-08-04 13:30:00,33.16,33.18,33.11,33.13,116835.74603898324,19.8481,19.86,19.8181,19.8301,116835.746
2009-08-04 13:40:00,33.13,33.16,33.1,33.12,102587.48432691212,19.8301,19.8481,19.8121,19.8241,102587.4843
2009-08-04 13:50:00,33.12,33.14,33.05,33.06,134389.60446825487,19.8241,19.8361,19.7822,19.7882,134389.6045
2009-08-04 14:00:00,33.05,33.07,33.01,33.05,169725.29351419126,19.7822,19.7942,19.7583,19.7822,169725.2935
2009-08-04 14:10:00,33.05,33.06,33.02,33.04,73065.08605950074,19.7822,19.7882,19.7643,19.7762,73065.0861
2009-08-04 14:20:00,33.03,33.07,33.03,33.06,64516.12903225807,19.7703,19.7942,19.7703,19.7882,64516.129
2009-08-04 14:30:00,33.05,33.12,33.05,33.12,111592.38572894108,19.7822,19.8241,19.7822,19.8241,111592.3857
2009-08-04 14:40:00,33.12,33.14,33.04,33.05,80246.20996238459,19.8241,19.8361,19.7762,19.7822,80246.21
2009-08-04 14:50:00,33.04,33.07,33.02,33.03,61324.518408754135,19.7762,19.7942,19.7643,19.7703,61324.5184
2009-08-04 15:00:00,33.02,33.08,33.0,33.07,97230.13792317336,19.7643,19.8002,19.7523,19.7942,97230.1379
2009-08-04 15:10:00,33.08,33.08,33.0,33.05,112846.23275960331,19.8002,19.8002,19.7523,19.7822,112846.2328
2009-08-04 15:20:00,33.05,33.13,33.04,33.07,120711.2732246666,19.7822,19.8301,19.7762,19.7942,120711.2732
2009-08-04 15:30:00,33.07,33.12,33.05,33.08,135529.46540522057,19.7942,19.8241,19.7822,19.8002,135529.4654
2009-08-04 15:40:00,33.08,33.17,33.07,33.16,168699.41867092214,19.8002,19.854,19.7942,19.8481,168699.4187
2009-08-04 15:50:00,33.17,33.35,33.16,33.25,447395.4177590334,19.854,19.9618,19.8481,19.9019,447395.4178
2009-08-05 09:30:00,33.27,33.3,33.07,33.14,74090.96090276986,19.9139,19.9319,19.7942,19.8361,74090.9609
2009-08-05 09:40:00,33.14,33.18,32.86,32.87,198677.76131311984,19.8361,19.86,19.6685,19.6745,198677.7613
2009-08-05 09:50:00,32.87,32.98,32.86,32.86,109882.59432349254,19.6745,19.7403,19.6685,19.6685,109882.5943
2009-08-05 10:00:00,32.86,32.87,32.74,32.74,150461.6436794711,19.6685,19.6745,19.5967,19.5967,150461.6437
2009-08-05 10:10:00,32.75,32.79,32.71,32.79,139404.99259090392,19.6027,19.6266,19.5787,19.6266,139404.9926
2009-08-05 10:20:00,32.79,32.85,32.72,32.83,107260.91416847144,19.6266,19.6625,19.5847,19.6505,107260.9142
2009-08-05 10:30:00,32.83,32.86,32.78,32.81,76028.72449561153,19.6505,19.6685,19.6206,19.6386,76028.7245
2009-08-05 10:40:00,32.81,32.82,32.69,32.75,49697.93685170409,19.6386,19.6446,19.5667,19.6027,49697.9369
2009-08-05 10:50:00,32.75,32.86,32.75,32.86,44910.52091644819,19.6027,19.6685,19.6027,19.6685,44910.5209
2009-08-05 11:00:00,32.86,32.93,32.85,32.93,60982.56012766442,19.6685,19.7104,19.6625,19.7104,60982.5601
2009-08-05 11:10:00,32.93,32.93,32.89,32.92,55625.21372392568,19.7104,19.7104,19.6865,19.7044,55625.2137
2009-08-05 11:20:00,32.92,32.93,32.86,32.87,45594.43747862761,19.7044,19.7104,19.6685,19.6745,45594.4375
2009-08-05 11:30:00,32.87,32.89,32.85,32.87,69873.4754359968,19.6745,19.6865,19.6625,19.6745,69873.4754
2009-08-05 11:40:00,32.87,32.91,32.86,32.9,58930.81044112618,19.6745,19.6984,19.6685,19.6924,58930.8104
2009-08-05 11:50:00,32.9,32.93,32.9,32.91,46962.27060298644,19.6924,19.7104,19.6924,19.6984,46962.2706
2009-08-05 12:00:00,32.91,32.93,32.86,32.88,37729.39701356435,19.6984,19.7104,19.6685,19.6805,37729.397
2009-08-05 12:10:00,32.87,32.95,32.87,32.92,36931.49435768836,19.6745,19.7224,19.6745,19.7044,36931.4944
2009-08-05 12:20:00,32.93,32.98,32.92,32.95,89479.08355180667,19.7104,19.7403,19.7044,19.7224,89479.0836
2009-08-05 12:30:00,32.94,32.95,32.87,32.91,47418.21497777271,19.7164,19.7224,19.6745,19.6984,47418.215
2009-08-05 12:40:00,32.91,32.97,32.91,32.95,38299.32748204719,19.6984,19.7343,19.6984,19.7224,38299.3275
2009-08-05 12:50:00,32.96,32.96,32.87,32.9,59956.6852843953,19.7284,19.7284,19.6745,19.6924,59956.6853
2009-08-05 13:00:00,32.9,32.96,32.88,32.91,119343.44010030777,19.6924,19.7284,19.6805,19.6984,119343.4401
2009-08-05 13:10:00,32.91,33.0,32.9,33.0,61666.47668984384,19.6984,19.7523,19.6924,19.7523,61666.4767
2009-08-05 13:20:00,33.0,33.1,32.98,33.08,91872.79151943464,19.7523,19.8121,19.7403,19.8002,91872.7915
2009-08-05 13:30:00,33.07,33.14,33.07,33.14,158896.6146130172,19.7942,19.8361,19.7942,19.8361,158896.6146
2009-08-05 13:40:00,33.14,33.17,33.08,33.1,162316.19742391427,19.8361,19.854,19.8002,19.8121,162316.1974
2009-08-05 13:50:00,33.11,33.14,33.03,33.04,81842.01527413656,19.8181,19.8361,19.7703,19.7762,81842.0153
2009-08-05 14:00:00,33.04,33.05,33.0,33.0,81614.04308674342,19.7762,19.7822,19.7523,19.7523,81614.0431
2009-08-05 14:10:00,33.0,33.04,32.98,33.0,28040.57904935598,19.7523,19.7762,19.7403,19.7523,28040.579
2009-08-05 14:20:00,33.01,33.01,32.97,32.99,38869.25795053004,19.7583,19.7583,19.7343,19.7463,38869.258
2009-08-05 14:30:00,32.99,33.13,32.97,33.13,160948.36429955543,19.7463,19.8301,19.7343,19.8301,160948.3643
2009-08-05 14:40:00,33.13,33.2,33.11,33.2,171663.05710703295,19.8301,19.872,19.8181,19.872,171663.0571
2009-08-05 14:50:00,33.2,33.23,33.15,33.21,130856.03556366124,19.872,19.89,19.8421,19.878,130856.0356
2009-08-05 15:00:00,33.21,33.22,33.11,33.13,71241.30856035564,19.878,19.884,19.8181,19.8301,71241.3086
2009-08-05 15:10:00,33.13,33.18,33.1,33.1,51293.74216345606,19.8301,19.86,19.8121,19.8121,51293.7422
2009-08-05 15:20:00,33.09,33.2,33.09,33.16,95064.40214293856,19.8062,19.872,19.8062,19.8481,95064.4021
2009-08-05 15:30:00,33.16,33.16,33.05,33.06,108856.71948022342,19.8481,19.8481,19.7822,19.7882,108856.7195
2009-08-05 15:40:00,33.06,33.14,33.04,33.09,157186.82320756867,19.7882,19.8361,19.7762,19.8062,157186.8232
2009-08-05 15:50:00,33.08,33.14,33.07,33.1,204491.0520916448,19.8002,19.8361,19.7942,19.8121,204491.0521
2009-08-06 09:30:00,33.05,33.09,32.75,32.84,164367.94711045251,19.7822,19.8062,19.6027,19.6565,164367.9471
2009-08-06 09:40:00,32.85,32.93,32.69,32.69,148409.89399293286,19.6625,19.7104,19.5667,19.5667,148409.894
2009-08-06 09:50:00,32.7,32.84,32.7,32.73,173714.8067935712,19.5727,19.6565,19.5727,19.5907,173714.8068
2009-08-06 10:00:00,32.71,32.77,32.66,32.76,126524.5640031916,19.5787,19.6146,19.5488,19.6086,126524.564
2009-08-06 10:10:00,32.77,32.82,32.73,32.81,168243.4742961359,19.6146,19.6446,19.5907,19.6386,168243.4743
2009-08-06 10:20:00,32.81,32.85,32.71,32.74,109996.5804171891,19.6386,19.6625,19.5787,19.5967,109996.5804
2009-08-06 10:30:00,32.74,32.79,32.71,32.79,80018.23777499144,19.5967,19.6266,19.5787,19.6266,80018.2378
2009-08-06 10:40:00,32.78,32.79,32.67,32.71,97458.11011056651,19.6206,19.6266,19.5548,19.5787,97458.1101
2009-08-06 10:50:00,32.71,32.72,32.63,32.66,152969.33774079563,19.5787,19.5847,19.5308,19.5488,152969.3377
2009-08-06 11:00:00,32.65,32.76,32.65,32.71,81158.09871195714,19.5428,19.6086,19.5428,19.5787,81158.0987
2009-08-06 11:10:00,32.71,32.8,32.7,32.79,84691.66761655078,19.5787,19.6326,19.5727,19.6266,84691.6676
2009-08-06 11:20:00,32.78,32.79,32.68,32.68,67251.79528097573,19.6206,19.6266,19.5608,19.5608,67251.7953
2009-08-06 11:30:00,32.68,32.68,32.55,32.63,91872.79151943464,19.5608,19.5608,19.4829,19.5308,91872.7915
2009-08-06 11:40:00,32.63,32.71,32.62,32.69,68733.61449903111,19.5308,19.5787,19.5248,19.5667,68733.6145
2009-08-06 11:50:00,32.69,32.71,32.63,32.69,60754.58794027129,19.5667,19.5787,19.5308,19.5667,60754.5879
2009-08-06 12:00:00,32.7,32.72,32.65,32.66,62920.3237205061,19.5727,19.5847,19.5428,19.5488,62920.3237
2009-08-06 12:10:00,32.66,32.69,32.63,32.66,84349.70933546107,19.5488,19.5667,19.5308,19.5488,84349.7093
2009-08-06 12:20:00,32.66,32.72,32.65,32.66,58360.879972643335,19.5488,19.5847,19.5428,19.5488,58360.88
2009-08-06 12:30:00,32.65,32.71,32.64,32.71,38071.35529465405,19.5428,19.5787,19.5368,19.5787,38071.3553
2009-08-06 12:40:00,32.72,32.77,32.71,32.72,39781.14670010259,19.5847,19.6146,19.5787,19.5847,39781.1467
2009-08-06 12:50:00,32.72,32.72,32.65,32.7,43998.63216687564,19.5847,19.5847,19.5428,19.5727,43998.6322
2009-08-06 13:00:00,32.69,32.73,32.66,32.72,67137.80918727916,19.5667,19.5907,19.5488,19.5847,67137.8092
2009-08-06 13:10:00,32.71,32.73,32.68,32.69,30662.259204377067,19.5787,19.5907,19.5608,19.5667,30662.2592
2009-08-06 13:20:00,32.69,32.77,32.69,32.71,49128.00638322125,19.5667,19.6146,19.5667,19.5787,49128.0064
2009-08-06 13:30:00,32.72,32.79,32.71,32.73,47076.256696683005,19.5847,19.6266,19.5787,19.5907,47076.2567
2009-08-06 13:40:00,32.73,32.73,32.67,32.67,54257.38059956685,19.5907,19.5907,19.5548,19.5548,54257.3806
2009-08-06 13:50:00,32.67,32.69,32.64,32.66,36361.56388920552,19.5548,19.5667,19.5368,19.5488,36361.5639
2009-08-06 14:00:00,32.66,32.67,32.59,32.62,75230.82183973555,19.5488,19.5548,19.5069,19.5248,75230.8218
2009-08-06 14:10:00,32.61,32.62,32.57,32.61,45024.50701014476,19.5189,19.5248,19.4949,19.5189,45024.507
2009-08-06 14:20:00,32.62,32.68,32.58,32.66,56993.04684828451,19.5248,19.5608,19.5009,19.5488,56993.0468
2009-08-06 14:30:00,32.67,32.69,32.62,32.66,57562.97731676736,19.5548,19.5667,19.5248,19.5488,57562.9773
2009-08-06 14:40:00,32.66,32.69,32.63,32.69,80930.12652456401,19.5488,19.5667,19.5308,19.5667,80930.1265
2009-08-06 14:50:00,32.68,32.75,32.66,32.74,134617.576655648,19.5608,19.6027,19.5488,19.5967,134617.5767
2009-08-06 15:00:00,32.74,32.77,32.69,32.71,111478.3996352445,19.5967,19.6146,19.5667,19.5787,111478.3996
2009-08-06 15:10:00,32.71,32.71,32.65,32.7,110794.48307306509,19.5787,19.5787,19.5428,19.5727,110794.4831
2009-08-06 15:20:00,32.69,32.74,32.66,32.68,91986.7776131312,19.5667,19.5967,19.5488,19.5608,91986.7776
2009-08-06 15:30:00,32.68,32.69,32.63,32.66,165165.84976632852,19.5608,19.5667,19.5308,19.5488,165165.8498
2009-08-06 15:40:00,32.66,32.68,32.61,32.66,184543.48569474524,19.5488,19.5608,19.5189,19.5488,184543.4857
2009-08-06 15:50:00,32.66,32.67,32.61,32.64,251225.3505072381,19.5488,19.5548,19.5189,19.5368,251225.3505
2009-08-07 09:30:00,33.42,33.42,33.07,33.34,235495.2695771116,20.0037,20.0037,19.7942,19.9558,235495.2696
2009-08-07 09:40:00,33.34,33.43,33.28,33.29,145104.29727573236,19.9558,20.0097,19.9199,19.9259,145104.2973
2009-08-07 09:50:00,33.29,33.45,33.27,33.34,194232.3036589536,19.9259,20.0216,19.9139,19.9558,194232.3037
2009-08-07 10:00:00,33.34,33.38,33.32,33.35,187621.1102245526,19.9558,19.9797,19.9438,19.9618,187621.1102
2009-08-07 10:10:00,33.35,33.39,33.28,33.28,165051.86367263194,19.9618,19.9857,19.9199,19.9199,165051.8637
2009-08-07 10:20:00,33.28,33.32,33.24,33.28,126752.53619058475,19.9199,19.9438,19.8959,19.9199,126752.5362
2009-08-07 10:30:00,33.29,33.43,33.28,33.43,142026.672745925,19.9259,20.0097,19.9199,20.0097,142026.6727
2009-08-07 10:40:00,33.43,33.51,33.41,33.51,147270.0330559672,20.0097,20.0576,19.9977,20.0576,147270.0331
2009-08-07 10:50:00,33.51,33.71,33.5,33.7,238800.8662943121,20.0576,20.1773,20.0516,20.1713,238800.8663
2009-08-07 11:00:00,33.7,33.78,33.6,33.62,194688.2480337399,20.1713,20.2192,20.1114,20.1234,194688.248
2009-08-07 11:10:00,33.62,33.62,33.5,33.5,48102.131539952126,20.1234,20.1234,20.0516,20.0516,48102.1315
2009-08-07 11:20:00,33.5,33.56,33.49,33.49,58360.879972643335,20.0516,20.0875,20.0456,20.0456,58360.88
2009-08-07 11:30:00,33.49,33.57,33.46,33.54,54029.40841217372,20.0456,20.0935,20.0276,20.0755,54029.4084
2009-08-07 11:40:00,33.54,33.54,33.38,33.39,75572.78012082526,20.0755,20.0755,19.9797,19.9857,75572.7801
2009-08-07 11:50:00,33.39,33.57,33.38,33.53,94266.49948706258,19.9857,20.0935,19.9797,20.0695,94266.4995
2009-08-07 12:00:00,33.52,33.59,33.52,33.58,46620.31232189673,20.0635,20.1054,20.0635,20.0995,46620.3123
2009-08-07 12:10:00,33.58,33.63,33.56,33.61,72267.18340362476,20.0995,20.1294,20.0875,20.1174,72267.1834
2009-08-07 12:20:00,33.61,33.65,33.6,33.64,75686.76621452183,20.1174,20.1414,20.1114,20.1354,75686.7662
2009-08-07 12:30:00,33.64,33.73,33.63,33.73,182035.7916334207,20.1354,20.1892,20.1294,20.1892,182035.7916
2009-08-07 12:40:00,33.73,33.76,33.69,33.71,57562.97731676736,20.1892,20.2072,20.1653,20.1773,57562.9773
2009-08-07 12:50:00,33.71,33.71,33.66,33.69,52319.61700672518,20.1773,20.1773,20.1473,20.1653,52319.617
2009-08-07 13:00:00,33.68,33.73,33.64,33.64,48216.1176336487,20.1593,20.1892,20.1354,20.1354,48216.1176
2009-08-07 13:10:00,33.64,33.67,33.64,33.66,44340.59044796535,20.1354,20.1533,20.1354,20.1473,44340.5904
2009-08-07 13:20:00,33.66,33.69,33.59,33.61,326684.1445343668,20.1473,20.1653,20.1054,20.1174,326684.1445
2009-08-07 13:30:00,33.61,33.66,33.46,33.64,427675.823549527,20.1174,20.1473,20.0276,20.1354,427675.8235
2009-08-07 13:40:00,33.64,33.69,33.62,33.67,78650.40465063263,20.1354,20.1653,20.1234,20.1533,78650.4047
2009-08-07 13:50:00,33.68,33.68,33.61,33.64,121965.12025532885,20.1593,20.1593,20.1174,20.1354,121965.1203
2009-08-07 14:00:00,33.64,33.71,33.64,33.71,58930.81044112618,20.1354,20.1773,20.1354,20.1773,58930.8104
2009-08-07 14:10:00,33.71,33.75,33.7,33.75,92898.66636270376,20.1773,20.2012,20.1713,20.2012,92898.6664
2009-08-07 14:20:00,33.75,33.78,33.73,33.76,96774.19354838708,20.2012,20.2192,20.1892,20.2072,96774.1935
2009-08-07 14:30:00,33.77,33.79,33.74,33.76,180895.93069645503,20.2132,20.2252,20.1952,20.2072,180895.9307
2009-08-07 14:40:00,33.77,33.84,33.76,33.84,95862.30479881454,20.2132,20.2551,20.2072,20.2551,95862.3048
2009-08-07 14:50:00,33.84,33.86,33.79,33.81,85717.5424598199,20.2551,20.2671,20.2252,20.2371,85717.5425
2009-08-07 15:00:00,33.81,33.83,33.73,33.76,136213.38196739997,20.2371,20.2491,20.1892,20.2072,136213.382
2009-08-07 15:10:00,33.77,33.78,33.73,33.74,113416.16322808618,20.2132,20.2192,20.1892,20.1952,113416.1632
2009-08-07 15:20:00,33.74,33.76,33.68,33.75,165621.79414111478,20.1952,20.2072,20.1593,20.2012,165621.7941
2009-08-07 15:30:00,33.74,33.77,33.69,33.7,292830.2747064858,20.1952,20.2132,20.1653,20.1713,292830.2747
2009-08-07 15:40:00,33.71,33.71,33.67,33.7,239484.7828564915,20.1773,20.1773,20.1533,20.1713,239484.7829
2009-08-07 15:50:00,33.69,33.76,33.64,33.65,482389.1485238801,20.1653,20.2072,20.1354,20.1414,482389.1485
2009-08-10 09:30:00,33.41,33.65,33.41,33.62,101789.58167103614,19.9977,20.1414,19.9977,20.1234,101789.5817
2009-08-10 09:40:00,33.61,33.64,33.52,33.52,63262.282001595806,20.1174,20.1354,20.0635,20.0635,63262.282
2009-08-10 09:50:00,33.52,33.66,33.5,33.53,77054.59933888065,20.0635,20.1473,20.0516,20.0695,77054.5993
2009-08-10 10:00:00,33.52,33.52,33.42,33.46,80360.19605608116,20.0635,20.0635,20.0037,20.0276,80360.1961
2009-08-10 10:10:00,33.47,33.56,33.47,33.55,99395.8737034082,20.0336,20.0875,20.0336,20.0815,99395.8737
2009-08-10 10:20:00,33.54,33.61,33.5,33.57,76940.61324518408,20.0755,20.1174,20.0516,20.0935,76940.6132
2009-08-10 10:30:00,33.57,33.57,33.44,33.52,43314.71560469623,20.0935,20.0935,20.0157,20.0635,43314.7156
2009-08-10 10:40:00,33.53,33.53,33.44,33.46,38071.35529465405,20.0695,20.0695,20.0157,20.0276,38071.3553
2009-08-10 10:50:00,33.45,33.52,33.43,33.47,31916.10623503933,20.0216,20.0635,20.0097,20.0336,31916.1062
2009-08-10 11:00:00,33.46,33.49,33.41,33.41,62122.421064630114,20.0276,20.0456,19.9977,19.9977,62122.4211
2009-08-10 11:10:00,33.41,33.5,33.41,33.48,53915.42231847715,19.9977,20.0516,19.9977,20.0396,53915.4223
2009-08-10 11:20:00,33.48,33.48,33.35,33.35,35449.675139632964,20.0396,20.0396,19.9618,19.9618,35449.6751
2009-08-10 11:30:00,33.35,33.4,33.35,33.39,48444.08982104183,19.9618,19.9917,19.9618,19.9857,48444.0898
2009-08-10 11:40:00,33.39,33.41,33.35,33.35,30890.231391770205,19.9857,19.9977,19.9618,19.9618,30890.2314
2009-08-10 11:50:00,33.35,33.37,33.34,33.35,23481.135301493217,19.9618,19.9738,19.9558,19.9618,23481.1353
2009-08-10 12:00:00,33.35,33.42,33.35,33.38,53801.43622478058,19.9618,20.0037,19.9618,19.9797,53801.4362
2009-08-10 12:10:00,33.39,33.41,33.34,33.36,25532.88498803146,19.9857,19.9977,19.9558,19.9678,25532.885
2009-08-10 12:20:00,33.35,33.36,33.32,33.34,64174.17075116836,19.9618,19.9678,19.9438,19.9558,64174.1708
2009-08-10 12:30:00,33.33,33.33,33.27,33.3,65542.00387552718,19.9498,19.9498,19.9139,19.9319,65542.0039
2009-08-10 12:40:00,33.3,33.34,33.25,33.28,55625.21372392568,19.9319,19.9558,19.9019,19.9199,55625.2137
2009-08-10 12:50:00,33.28,33.31,33.25,33.28,44340.59044796535,19.9199,19.9378,19.9019,19.9199,44340.5904
2009-08-10 13:00:00,33.28,33.32,33.22,33.23,54713.32497435313,19.9199,19.9438,19.884,19.89,54713.325
2009-08-10 13:10:00,33.23,33.27,33.2,33.22,63946.19856377522,19.89,19.9139,19.872,19.884,63946.1986
2009-08-10 13:20:00,33.21,33.28,33.21,33.27,55169.26934913941,19.878,19.9199,19.878,19.9139,55169.2693
2009-08-10 13:30:00,33.27,33.32,33.25,33.28,35905.61951441924,19.9139,19.9438,19.9019,19.9199,35905.6195
2009-08-10 13:40:00,33.28,33.33,33.26,33.28,37387.43873247464,19.9199,19.9498,19.9079,19.9199,37387.4387
2009-08-10 13:50:00,33.27,33.29,33.23,33.24,28610.509517838826,19.9139,19.9259,19.89,19.8959,28610.5095
2009-08-10 14:00:00,33.24,33.27,33.2,33.26,27014.70420608686,19.8959,19.9139,19.872,19.9079,27014.7042
2009-08-10 14:10:00,33.27,33.27,33.13,33.13,103727.3452638778,19.9139,19.9139,19.8301,19.8301,103727.3453
2009-08-10 14:20:00,33.15,33.25,33.13,33.24,35791.63342072268,19.8421,19.9019,19.8301,19.8959,35791.6334
2009-08-10 14:30:00,33.23,33.28,33.2,33.26,53231.50575629773,19.89,19.9199,19.872,19.9079,53231.5058
2009-08-10 14:40:00,33.25,33.29,33.24,33.26,36133.59170181238,19.9019,19.9259,19.8959,19.9079,36133.5917
2009-08-10 14:50:00,33.26,33.31,33.23,33.3,49355.97857061439,19.9079,19.9378,19.89,19.9319,49355.9786
2009-08-10 15:00:00,33.3,33.36,33.29,33.32,76940.61324518408,19.9319,19.9678,19.9259,19.9438,76940.6132
2009-08-10 15:10:00,33.31,33.35,33.28,33.28,57676.963410463926,19.9378,19.9618,19.9199,19.9199,57676.9634
2009-08-10 15:20:00,33.29,33.36,33.28,33.29,66225.9204377066,19.9259,19.9678,19.9199,19.9259,66225.9204
2009-08-10 15:30:00,33.29,33.35,33.28,33.32,67023.82309358258,19.9259,19.9618,19.9199,19.9438,67023.8231
2009-08-10 15:40:00,33.32,33.38,33.29,33.36,89479.08355180667,19.9438,19.9797,19.9259,19.9678,89479.0836
2009-08-10 15:50:00,33.36,33.43,33.34,33.38,194460.27584634675,19.9678,20.0097,19.9558,19.9797,194460.2758
2009-08-11 09:30:00,33.33,33.33,33.11,33.17,94494.47167445572,19.9498,19.9498,19.8181,19.854,94494.4717
2009-08-11 09:40:00,33.16,33.18,33.07,33.08,88909.15308332384,19.8481,19.86,19.7942,19.8002,88909.1531
2009-08-11 09:50:00,33.09,33.17,33.08,33.15,80360.19605608116,19.8062,19.854,19.8002,19.8421,80360.1961
2009-08-11 10:00:00,33.15,33.16,33.07,33.14,164367.94711045251,19.8421,19.8481,19.7942,19.8361,164367.9471
2009-08-11 10:10:00,33.14,33.18,33.13,33.14,73749.00262168015,19.8361,19.86,19.8301,19.8361,73749.0026
2009-08-11 10:20:00,33.14,33.17,33.11,33.11,68049.6979368517,19.8361,19.854,19.8181,19.8181,68049.6979
2009-08-11 10:30:00,33.11,33.12,32.97,33.04,78764.3907443292,19.8181,19.8241,19.7343,19.7762,78764.3907
2009-08-11 10:40:00,33.04,33.05,32.94,32.98,51407.72825715263,19.7762,19.7822,19.7164,19.7403,51407.7283
2009-08-11 10:50:00,32.98,33.09,32.97,33.08,65314.03168813405,19.7403,19.8062,19.7343,19.8002,65314.0317
2009-08-11 11:00:00,33.08,33.11,33.03,33.08,55853.18591131882,19.8002,19.8181,19.7703,19.8002,55853.1859
2009-08-11 11:10:00,33.09,33.19,33.07,33.11,199703.6361563889,19.8062,19.866,19.7942,19.8181,199703.6362
2009-08-11 11:20:00,33.12,33.14,33.07,33.08,38869.25795053004,19.8241,19.8361,19.7942,19.8002,38869.258
2009-08-11 11:30:00,33.08,33.09,33.01,33.01,49014.02028952468,19.8002,19.8062,19.7583,19.7583,49014.0203
2009-08-11 11:40:00,33.01,33.1,32.97,33.09,163228.08617348684,19.7583,19.8121,19.7343,19.8062,163228.0862
2009-08-11 11:50:00,33.1,33.17,33.09,33.17,93810.5551122763,19.8121,19.854,19.8062,19.854,93810.5551
2009-08-11 12:00:00,33.16,33.17,33.13,33.13,50381.85341388351,19.8481,19.854,19.8301,19.8301,50381.8534
2009-08-11 12:10:00,33.12,33.19,33.12,33.18,35335.68904593639,19.8241,19.866,19.8241,19.86,35335.689
2009-08-11 12:20:00,33.19,33.19,33.07,33.08,54827.3110680497,19.866,19.866,19.7942,19.8002,54827.3111
2009-08-11 12:30:00,33.08,33.13,33.07,33.13,68847.60059272769,19.8002,19.8301,19.7942,19.8301,68847.6006
2009-08-11 12:40:00,33.14,33.17,33.07,33.07,119571.4122877009,19.8361,19.854,19.7942,19.7942,119571.4123
2009-08-11 12:50:00,33.07,33.08,33.04,33.05,50495.83950758007,19.7942,19.8002,19.7762,19.7822,50495.8395
2009-08-11 13:00:00,33.05,33.09,33.04,33.05,29408.41217371481,19.7822,19.8062,19.7762,19.7822,29408.4122
2009-08-11 13:10:00,33.05,33.07,33.0,33.05,34537.78639006041,19.7822,19.7942,19.7523,19.7822,34537.7864
2009-08-11 13:20:00,33.05,33.07,33.03,33.03,51749.686538242335,19.7822,19.7942,19.7703,19.7703,51749.6865
2009-08-11 13:30:00,33.04,33.13,33.04,33.07,50723.811694973214,19.7762,19.8301,19.7762,19.7942,50723.8117
2009-08-11 13:40:00,33.07,33.13,33.07,33.11,24734.98233215548,19.7942,19.8301,19.7942,19.8181,24734.9823
2009-08-11 13:50:00,33.12,33.17,33.12,33.13,38869.25795053004,19.8241,19.854,19.8241,19.8301,38869.258
2009-08-11 14:00:00,33.13,33.21,33.13,33.21,47760.17325886242,19.8301,19.878,19.8301,19.878,47760.1733
2009-08-11 14:10:00,33.21,33.25,33.19,33.24,57448.99122307079,19.878,19.9019,19.866,19.8959,57448.9912
2009-08-11 14:20:00,33.24,33.25,33.19,33.21,42402.82685512368,19.8959,19.9019,19.866,19.878,42402.8269
2009-08-11 14:30:00,33.21,33.21,33.16,33.16,30320.30092328736,19.878,19.878,19.8481,19.8481,30320.3009
2009-08-11 14:40:00,33.16,33.21,33.14,33.15,50723.811694973214,19.8481,19.878,19.8361,19.8421,50723.8117
2009-08-11 14:50:00,33.15,33.27,33.15,33.26,80246.20996238459,19.8421,19.9139,19.8421,19.9079,80246.21
2009-08-11 15:00:00,33.25,33.28,33.22,33.24,84349.70933546107,19.9019,19.9199,19.884,19.8959,84349.7093
2009-08-11 15:10:00,33.24,33.26,33.19,33.21,52775.561381511456,19.8959,19.9079,19.866,19.878,52775.5614
2009-08-11 15:20:00,33.21,33.26,33.19,33.21,46050.381853413885,19.878,19.9079,19.866,19.878,46050.3819
2009-08-11 15:30:00,33.21,33.25,33.2,33.24,69759.48934230024,19.878,19.9019,19.872,19.8959,69759.4893
2009-08-11 15:40:00,33.24,33.3,33.22,33.26,90049.01402028953,19.8959,19.9319,19.884,19.9079,90049.014
2009-08-11 15:50:00,33.26,33.26,33.19,33.21,177704.32007295112,19.9079,19.9079,19.866,19.878,177704.3201
2009-08-12 09:30:00,33.35,33.35,32.48,33.15,93126.63855009688,19.9618,19.9618,19.441,19.8421,93126.6386
2009-08-12 09:40:00,33.15,33.39,33.13,33.35,99965.80417189102,19.8421,19.9857,19.8301,19.9618,99965.8042
2009-08-12 09:50:00,33.35,33.69,33.32,33.69,229567.99270489,19.9618,20.1653,19.9438,20.1653,229567.9927
2009-08-12 10:00:00,33.7,33.76,33.57,33.58,114783.996352445,20.1713,20.2072,20.0935,20.0995,114783.9964
2009-08-12 10:10:00,33.58,33.63,33.42,33.42,176792.43132337855,20.0995,20.1294,20.0037,20.0037,176792.4313
2009-08-12 10:20:00,33.42,33.53,33.42,33.5,196967.96990767127,20.0037,20.0695,20.0037,20.0516,196967.9699
2009-08-12 10:30:00,33.5,33.53,33.43,33.46,118203.57916334207,20.0516,20.0695,20.0097,20.0276,118203.5792
2009-08-12 10:40:00,33.45,33.55,33.43,33.54,74660.89137125271,20.0216,20.0815,20.0097,20.0755,74660.8914
2009-08-12 10:50:00,33.55,33.57,33.46,33.5,102815.45651430526,20.0815,20.0935,20.0276,20.0516,102815.4565
2009-08-12 11:00:00,33.51,33.56,33.48,33.54,85261.59808503362,20.0576,20.0875,20.0396,20.0755,85261.5981
2009-08-12 11:10:00,33.53,33.57,33.5,33.56,90276.98620768268,20.0695,20.0935,20.0516,20.0875,90276.9862
2009-08-12 11:20:00,33.57,33.63,33.56,33.59,105551.12276302293,20.0935,20.1294,20.0875,20.1054,105551.1228
2009-08-12 11:30:00,33.6,33.67,33.6,33.64,88681.1808959307,20.1114,20.1533,20.1114,20.1354,88681.1809
2009-08-12 11:40:00,33.65,33.69,33.61,33.67,198449.78912572667,20.1414,20.1653,20.1174,20.1533,198449.7891
2009-08-12 11:50:00,33.66,33.66,33.58,33.63,36475.549982902085,20.1473,20.1473,20.0995,20.1294,36475.55
2009-08-12 12:00:00,33.63,33.67,33.61,33.63,27698.62076826627,20.1294,20.1533,20.1174,20.1294,27698.6208
2009-08-12 12:10:00,33.64,33.64,33.6,33.61,29750.37045480452,20.1354,20.1354,20.1114,20.1174,29750.3705
2009-08-12 12:20:00,33.61,33.64,33.57,33.63,27584.634674569705,20.1174,20.1354,20.0935,20.1294,27584.6347
2009-08-12 12:30:00,33.64,33.64,33.57,33.64,38527.29966944033,20.1354,20.1354,20.0935,20.1354,38527.2997
2009-08-12 12:40:00,33.64,33.66,33.6,33.63,55055.28325544284,20.1354,20.1473,20.1114,20.1294,55055.2833
2009-08-12 12:50:00,33.63,33.65,33.62,33.64,69645.50324860367,20.1294,20.1414,20.1234,20.1354,69645.5032
2009-08-12 13:00:00,33.64,33.69,33.62,33.68,36247.57779550895,20.1354,20.1653,20.1234,20.1593,36247.5778
2009-08-12 13:10:00,33.68,33.69,33.65,33.66,79676.27949390175,20.1593,20.1653,20.1414,20.1473,79676.2795
2009-08-12 13:20:00,33.66,33.71,33.65,33.65,34423.80029636384,20.1473,20.1773,20.1414,20.1414,34423.8003
2009-08-12 13:30:00,33.65,33.66,33.6,33.61,47304.22888407615,20.1414,20.1473,20.1114,20.1174,47304.2289
2009-08-12 13:40:00,33.61,33.64,33.57,33.64,71697.2529351419,20.1174,20.1354,20.0935,20.1354,71697.2529
2009-08-12 13:50:00,33.64,33.66,33.57,33.59,61666.47668984384,20.1354,20.1473,20.0935,20.1054,61666.4767
2009-08-12 14:00:00,33.61,33.69,33.58,33.65,76598.65496409438,20.1174,20.1653,20.0995,20.1414,76598.655
2009-08-12 14:10:00,33.65,33.74,33.6,33.64,83893.7649606748,20.1414,20.1952,20.1114,20.1354,83893.765
2009-08-12 14:20:00,33.67,33.7,33.57,33.58,84235.7232417645,20.1533,20.1713,20.0935,20.0995,84235.7232
2009-08-12 14:30:00,33.58,33.64,33.56,33.57,80132.22386868802,20.0995,20.1354,20.0875,20.0935,80132.2239
2009-08-12 14:40:00,33.58,33.61,33.54,33.57,91986.7776131312,20.0995,20.1174,20.0755,20.0935,91986.7776
2009-08-12 14:50:00,33.57,33.73,33.56,33.73,190584.7486606634,20.0935,20.1892,20.0875,20.1892,190584.7487
2009-08-12 15:00:00,33.73,33.78,33.66,33.7,215775.6753676052,20.1892,20.2192,20.1473,20.1713,215775.6754
2009-08-12 15:10:00,33.7,33.72,33.65,33.66,75344.80793343212,20.1713,20.1833,20.1414,20.1473,75344.8079
2009-08-12 15:20:00,33.67,33.69,33.61,33.66,130742.04946996468,20.1533,20.1653,20.1174,20.1473,130742.0495
2009-08-12 15:30:00,33.67,33.71,33.64,33.69,147839.96352445002,20.1533,20.1773,20.1354,20.1653,147839.9635
2009-08-12 15:40:00,33.7,33.7,33.56,33.57,213723.9256810669,20.1713,20.1713,20.0875,20.0935,213723.9257
2009-08-12 15:50:00,33.57,33.58,33.47,33.51,368517.0409210076,20.0935,20.0995,20.0336,20.0576,368517.0409
2009-08-13 09:30:00,33.77,33.77,33.45,33.59,145446.25555682206,20.2132,20.2132,20.0216,20.1054,145446.2556
2009-08-13 09:40:00,33.58,33.59,33.46,33.49,105095.17838823664,20.0995,20.1054,20.0276,20.0456,105095.1784
2009-08-13 09:50:00,33.48,33.52,33.34,33.5,163456.05836087998,20.0396,20.0635,19.9558,20.0516,163456.0584
2009-08-13 10:00:00,33.5,33.63,33.49,33.57,112846.23275960331,20.0516,20.1294,20.0456,20.0935,112846.2328
2009-08-13 10:10:00,33.57,33.64,33.5,33.5,57676.963410463926,20.0935,20.1354,20.0516,20.0516,57676.9634
2009-08-13 10:20:00,33.5,33.59,33.47,33.58,113074.20494699648,20.0516,20.1054,20.0336,20.0995,113074.2049
2009-08-13 10:30:00,33.59,33.67,33.57,33.67,58018.92169155363,20.1054,20.1533,20.0935,20.1533,58018.9217
2009-08-13 10:40:00,33.66,33.68,33.6,33.61,34195.82810897071,20.1473,20.1593,20.1114,20.1174,34195.8281
2009-08-13 10:50:00,33.6,33.68,33.59,33.61,72951.09996580417,20.1114,20.1593,20.1054,20.1174,72951.1
2009-08-13 11:00:00,33.61,33.71,33.6,33.69,158782.62851932066,20.1174,20.1773,20.1114,20.1653,158782.6285
2009-08-13 11:10:00,33.69,33.69,33.62,33.64,93012.65245640032,20.1653,20.1653,20.1234,20.1354,93012.6525
2009-08-13 11:20:00,33.64,33.64,33.6,33.62,71127.32246665907,20.1354,20.1354,20.1114,20.1234,71127.3225
2009-08-13 11:30:00,33.62,33.66,33.6,33.65,36247.57779550895,20.1234,20.1473,20.1114,20.1414,36247.5778
2009-08-13 11:40:00,33.66,33.66,33.62,33.64,39211.21623161974,20.1473,20.1473,20.1234,20.1354,39211.2162
2009-08-13 11:50:00,33.64,33.68,33.62,33.68,45252.4791975379,20.1354,20.1593,20.1234,20.1593,45252.4792
2009-08-13 12:00:00,33.69,33.71,33.64,33.68,59728.71309700217,20.1653,20.1773,20.1354,20.1593,59728.7131
2009-08-13 12:10:00,33.67,33.71,33.64,33.7,32258.06451612904,20.1533,20.1773,20.1354,20.1713,32258.0645
2009-08-13 12:20:00,33.71,33.73,33.66,33.67,25874.843269121167,20.1773,20.1892,20.1473,20.1533,25874.8433
2009-08-13 12:30:00,33.66,33.71,33.66,33.69,21429.385614954976,20.1473,20.1773,20.1473,20.1653,21429.3856
2009-08-13 12:40:00,33.7,33.71,33.63,33.65,30662.259204377067,20.1713,20.1773,20.1294,20.1414,30662.2592
2009-08-13 12:50:00,33.65,33.65,33.62,33.62,40009.11888749572,20.1414,20.1414,20.1234,20.1234,40009.1189
2009-08-13 13:00:00,33.63,33.74,33.63,33.72,43770.6599794825,20.1294,20.1952,20.1294,20.1833,43770.66
2009-08-13 13:10:00,33.72,33.73,33.63,33.66,66795.85090618944,20.1833,20.1892,20.1294,20.1473,66795.8509
2009-08-13 13:20:00,33.67,33.75,33.67,33.73,106349.02541889888,20.1533,20.2012,20.1533,20.1892,106349.0254
2009-08-13 13:30:00,33.73,33.79,33.73,33.78,50951.78388236636,20.1892,20.2252,20.1892,20.2192,50951.7839
2009-08-13 13:40:00,33.79,33.79,33.72,33.74,34537.78639006041,20.2252,20.2252,20.1833,20.1952,34537.7864
2009-08-13 13:50:00,33.73,33.74,33.66,33.71,76370.68277670124,20.1892,20.1952,20.1473,20.1773,76370.6828
2009-08-13 14:00:00,33.71,33.73,33.69,33.73,80018.23777499144,20.1773,20.1892,20.1653,20.1892,80018.2378
2009-08-13 14:10:00,33.73,33.73,33.67,33.72,105779.09495041604,20.1892,20.1892,20.1533,20.1833,105779.095
2009-08-13 14:20:00,33.72,33.75,33.71,33.72,52889.547475208026,20.1833,20.2012,20.1773,20.1833,52889.5475
2009-08-13 14:30:00,33.72,33.81,33.71,33.78,100991.67901516016,20.1833,20.2371,20.1773,20.2192,100991.679
2009-08-13 14:40:00,33.77,33.86,33.75,33.79,93468.5968311866,20.2132,20.2671,20.2012,20.2252,93468.5968
2009-08-13 14:50:00,33.79,33.82,33.73,33.73,186709.2214749801,20.2252,20.2431,20.1892,20.1892,186709.2215
2009-08-13 15:00:00,33.73,33.84,33.73,33.82,184885.44397583496,20.1892,20.2551,20.1892,20.2431,184885.444
2009-08-13 15:10:00,33.82,33.91,33.8,33.9,295907.8992362932,20.2431,20.297,20.2311,20.291,295907.8992
2009-08-13 15:20:00,33.88,33.93,33.86,33.86,133477.71571868233,20.279,20.3089,20.2671,20.2671,133477.7157
2009-08-13 15:30:00,33.87,33.97,33.87,33.96,239484.7828564915,20.273,20.3329,20.273,20.3269,239484.7829
2009-08-13 15:40:00,33.96,34.02,33.96,33.98,226604.3542687792,20.3269,20.3628,20.3269,20.3389,226604.3543
2009-08-13 15:50:00,33.98,34.04,33.92,34.0,430183.5176108515,20.3389,20.3748,20.303,20.3508,430183.5176
2009-08-14 09:30:00,33.97,33.99,33.67,33.84,119457.42619400434,20.3329,20.3449,20.1533,20.2551,119457.4262
2009-08-14 09:40:00,33.82,33.91,33.76,33.84,131995.89650062693,20.2431,20.297,20.2072,20.2551,131995.8965
2009-08-14 09:50:00,33.83,33.95,33.64,33.67,483870.9677419355,20.2491,20.3209,20.1354,20.1533,483870.9677
2009-08-14 10:00:00,33.68,33.74,33.56,33.69,331585.5465633193,20.1593,20.1952,20.0875,20.1653,331585.5466
2009-08-14 10:10:00,33.69,33.76,33.57,33.66,148637.866180326,20.1653,20.2072,20.0935,20.1473,148637.8662
2009-08-14 10:20:00,33.64,33.72,33.63,33.64,90504.9583950758,20.1354,20.1833,20.1294,20.1354,90504.9584
2009-08-14 10:30:00,33.64,33.67,33.57,33.6,68163.68403054828,20.1354,20.1533,20.0935,20.1114,68163.684
2009-08-14 10:40:00,33.61,33.67,33.52,33.67,111136.4413541548,20.1174,20.1533,20.0635,20.1533,111136.4414
2009-08-14 10:50:00,33.65,33.69,33.61,33.67,111250.42744785135,20.1414,20.1653,20.1174,20.1533,111250.4274
2009-08-14 11:00:00,33.67,33.71,33.64,33.69,82297.95964892283,20.1533,20.1773,20.1354,20.1653,82297.9596
2009-08-14 11:10:00,33.7,33.72,33.68,33.71,114100.0797902656,20.1713,20.1833,20.1593,20.1773,114100.0798
2009-08-14 11:20:00,33.71,33.75,33.67,33.7,67935.71184315514,20.1773,20.2012,20.1533,20.1713,67935.7118
2009-08-14 11:30:00,33.71,33.72,33.64,33.65,105665.10885671948,20.1773,20.1833,20.1354,20.1414,105665.1089
2009-08-14 11:40:00,33.64,33.7,33.6,33.6,74318.933090163,20.1354,20.1713,20.1114,20.1114,74318.9331
2009-08-14 11:50:00,33.6,33.6,33.55,33.57,72723.12777841103,20.1114,20.1114,20.0815,20.0935,72723.1278
2009-08-14 12:00:00,33.57,33.59,33.55,33.57,71697.2529351419,20.0935,20.1054,20.0815,20.0935,71697.2529
2009-08-14 12:10:00,33.57,33.57,33.54,33.54,101447.62338994644,20.0935,20.0935,20.0755,20.0755,101447.6234
2009-08-14 12:20:00,33.54,33.55,33.5,33.53,120483.30103727346,20.0755,20.0815,20.0516,20.0695,120483.301
2009-08-14 12:30:00,33.52,33.57,33.5,33.55,227516.24301835176,20.0635,20.0935,20.0516,20.0815,227516.243
2009-08-14 12:40:00,33.55,33.55,33.5,33.54,49469.96466431095,20.0815,20.0815,20.0516,20.0755,49469.9647
2009-08-14 12:50:00,33.54,33.56,33.5,33.53,153767.2403966716,20.0755,20.0875,20.0516,20.0695,153767.2404
2009-08-14 13:00:00,33.54,33.55,33.48,33.51,94038.52729966944,20.0755,20.0815,20.0396,20.0576,94038.5273
2009-08-14 13:10:00,33.5,33.52,33.46,33.5,74546.90527755614,20.0516,20.0635,20.0276,20.0516,74546.9053
2009-08-14 13:20:00,33.5,33.52,33.45,33.46,79334.32121281204,20.0516,20.0635,20.0216,20.0276,79334.3212
2009-08-14 13:30:00,33.46,33.47,33.37,33.41,121053.2315057563,20.0276,20.0336,19.9738,19.9977,121053.2315
2009-08-14 13:40:00,33.4,33.49,33.4,33.48,111592.38572894108,19.9917,20.0456,19.9917,20.0396,111592.3857
2009-08-14 13:50:00,33.47,33.49,33.43,33.47,66795.85090618944,20.0336,20.0456,20.0097,20.0336,66795.8509
2009-08-14 14:00:00,33.48,33.49,33.46,33.48,90732.93058246894,20.0396,20.0456,20.0276,20.0396,90732.9306
2009-08-14 14:10:00,33.48,33.55,33.46,33.48,134389.60446825487,20.0396,20.0815,20.0276,20.0396,134389.6045
2009-08-14 14:20:00,33.48,33.5,33.45,33.49,53117.51966260116,20.0396,20.0516,20.0216,20.0456,53117.5197
2009-08-14 14:30:00,33.49,33.52,33.48,33.49,56081.15809871196,20.0456,20.0635,20.0396,20.0456,56081.1581
2009-08-14 14:40:00,33.49,33.55,33.48,33.52,58588.85216003648,20.0456,20.0815,20.0396,20.0635,58588.8522
2009-08-14 14:50:00,33.51,33.52,33.48,33.5,60412.62965918158,20.0576,20.0635,20.0396,20.0516,60412.6297
2009-08-14 15:00:00,33.5,33.57,33.5,33.57,74090.96090276986,20.0516,20.0935,20.0516,20.0935,74090.9609
2009-08-14 15:10:00,33.57,33.57,33.51,33.57,69189.5588738174,20.0935,20.0935,20.0576,20.0935,69189.5589
2009-08-14 15:20:00,33.57,33.57,33.49,33.51,66795.85090618944,20.0935,20.0935,20.0456,20.0576,66795.8509
2009-08-14 15:30:00,33.51,33.63,33.5,33.61,85603.55636612333,20.0576,20.1294,20.0516,20.1174,85603.5564
2009-08-14 15:40:00,33.61,33.67,33.58,33.62,123218.96728599112,20.1174,20.1533,20.0995,20.1234,123218.9673
2009-08-14 15:50:00,33.62,33.77,33.61,33.77,315969.4517268893,20.1234,20.2132,20.1174,20.2132,315969.4517
2009-08-17 09:30:00,33.49,33.57,33.34,33.4,190470.7625669668,20.0456,20.0935,19.9558,19.9917,190470.7626
2009-08-17 09:40:00,33.41,33.49,33.26,33.35,90960.90276986208,19.9977,20.0456,19.9079,19.9618,90960.9028
2009-08-17 09:50:00,33.35,33.45,33.3,33.41,114670.01025874844,19.9618,20.0216,19.9319,19.9977,114670.0103
2009-08-17 10:00:00,33.39,33.39,33.28,33.28,78308.44636954291,19.9857,19.9857,19.9199,19.9199,78308.4464
2009-08-17 10:10:00,33.29,33.29,33.16,33.24,159580.53117519664,19.9259,19.9259,19.8481,19.8959,159580.5312
2009-08-17 10:20:00,33.23,33.29,33.22,33.26,95064.40214293856,19.89,19.9259,19.884,19.9079,95064.4021
2009-08-17 10:30:00,33.25,33.26,33.15,33.19,76484.66887039781,19.9019,19.9079,19.8421,19.866,76484.6689
2009-08-17 10:40:00,33.18,33.29,33.18,33.27,111022.45526045824,19.86,19.9259,19.86,19.9139,111022.4553
2009-08-17 10:50:00,33.26,33.3,33.22,33.26,79676.27949390175,19.9079,19.9319,19.884,19.9079,79676.2795
2009-08-17 11:00:00,33.26,33.27,33.19,33.21,70215.43371708652,19.9079,19.9139,19.866,19.878,70215.4337
2009-08-17 11:10:00,33.21,33.27,33.2,33.21,73749.00262168015,19.878,19.9139,19.872,19.878,73749.0026
2009-08-17 11:20:00,33.21,33.33,33.21,33.31,66453.89262509973,19.878,19.9498,19.878,19.9378,66453.8926
2009-08-17 11:30:00,33.31,33.34,33.25,33.29,57335.00512937421,19.9378,19.9558,19.9019,19.9259,57335.0051
2009-08-17 11:40:00,33.29,33.31,33.26,33.28,38983.2440442266,19.9259,19.9378,19.9079,19.9199,38983.244
2009-08-17 11:50:00,33.28,33.33,33.25,33.28,33283.93935939815,19.9199,19.9498,19.9019,19.9199,33283.9394
2009-08-17 12:00:00,33.27,33.28,33.2,33.21,37387.43873247464,19.9139,19.9199,19.872,19.878,37387.4387
2009-08-17 12:10:00,33.21,33.23,33.19,33.2,26444.773737604013,19.878,19.89,19.866,19.872,26444.7737
2009-08-17 12:20:00,33.2,33.24,33.2,33.22,18009.802804057905,19.872,19.8959,19.872,19.884,18009.8028
2009-08-17 12:30:00,33.22,33.26,33.19,33.19,34651.772483756984,19.884,19.9079,19.866,19.866,34651.7725
2009-08-17 12:40:00,33.19,33.22,33.17,33.2,39781.14670010259,19.866,19.884,19.854,19.872,39781.1467
2009-08-17 12:50:00,33.21,33.23,33.2,33.21,23709.107488886355,19.878,19.89,19.872,19.878,23709.1075
2009-08-17 13:00:00,33.2,33.21,33.12,33.16,57448.99122307079,19.872,19.878,19.8241,19.8481,57448.9912
2009-08-17 13:10:00,33.15,33.19,33.14,33.19,34651.772483756984,19.8421,19.866,19.8361,19.866,34651.7725
2009-08-17 13:20:00,33.19,33.22,33.15,33.22,37501.424826171205,19.866,19.884,19.8421,19.884,37501.4248
2009-08-17 13:30:00,33.22,33.25,33.17,33.2,49469.96466431095,19.884,19.9019,19.854,19.872,49469.9647
2009-08-17 13:40:00,33.21,33.23,33.17,33.21,100877.6929214636,19.878,19.89,19.854,19.878,100877.6929
2009-08-17 13:50:00,33.21,33.25,33.21,33.23,80360.19605608116,19.878,19.9019,19.878,19.89,80360.1961
2009-08-17 14:00:00,33.24,33.24,33.21,33.21,57107.03294198108,19.8959,19.8959,19.878,19.878,57107.0329
2009-08-17 14:10:00,33.21,33.25,33.19,33.2,96204.26307990424,19.878,19.9019,19.866,19.872,96204.2631
2009-08-17 14:20:00,33.2,33.2,33.13,33.2,92556.70808161404,19.872,19.872,19.8301,19.872,92556.7081
2009-08-17 14:30:00,33.2,33.2,33.14,33.14,47418.21497777271,19.872,19.872,19.8361,19.8361,47418.215
2009-08-17 14:40:00,33.14,33.14,33.07,33.11,142254.64493331814,19.8361,19.8361,19.7942,19.8181,142254.6449
2009-08-17 14:50:00,33.11,33.13,33.08,33.1,71697.2529351419,19.8181,19.8301,19.8002,19.8121,71697.2529
2009-08-17 15:00:00,33.1,33.14,33.1,33.14,185683.3466317109,19.8121,19.8361,19.8121,19.8361,185683.3466
2009-08-17 15:10:00,33.14,33.15,33.01,33.07,169497.32132679812,19.8361,19.8421,19.7583,19.7942,169497.3213
2009-08-17 15:20:00,33.07,33.08,33.02,33.07,126410.57790949504,19.7942,19.8002,19.7643,19.7942,126410.5779
2009-08-17 15:30:00,33.07,33.09,33.05,33.05,129488.2024393024,19.7942,19.8062,19.7822,19.7822,129488.2024
2009-08-17 15:40:00,33.06,33.07,33.0,33.01,194460.27584634675,19.7882,19.7942,19.7523,19.7583,194460.2758
2009-08-17 15:50:00,33.01,33.06,32.99,33.0,358600.2507694061,19.7583,19.7882,19.7463,19.7523,358600.2508
2009-08-18 09:30:00,33.05,33.27,33.0,33.07,160492.41992476917,19.7822,19.9139,19.7523,19.7942,160492.4199
2009-08-18 09:40:00,33.11,33.13,33.01,33.05,94038.52729966944,19.8181,19.8301,19.7583,19.7822,94038.5273
2009-08-18 09:50:00,33.05,33.1,33.02,33.05,72951.09996580417,19.7822,19.8121,19.7643,19.7822,72951.1
2009-08-18 10:00:00,33.04,33.17,33.03,33.17,156388.9205516927,19.7762,19.854,19.7703,19.854,156388.9206
2009-08-18 10:10:00,33.17,33.18,33.08,33.09,88339.222614841,19.854,19.86,19.8002,19.8062,88339.2226
2009-08-18 10:20:00,33.08,33.09,32.98,33.0,127892.39712755044,19.8002,19.8062,19.7403,19.7523,127892.3971
2009-08-18 10:30:00,33.0,33.09,32.99,33.08,124586.80041034994,19.7523,19.8062,19.7463,19.8002,124586.8004
2009-08-18 10:40:00,33.07,33.08,33.02,33.06,63718.22637638208,19.7942,19.8002,19.7643,19.7882,63718.2264
2009-08-18 10:50:00,33.06,33.06,33.0,33.02,99737.8319844979,19.7882,19.7882,19.7523,19.7643,99737.832
2009-08-18 11:00:00,33.01,33.02,32.93,32.94,288840.76142710587,19.7583,19.7643,19.7104,19.7164,288840.7614
2009-08-18 11:10:00,32.94,32.98,32.93,32.93,135073.5210304343,19.7164,19.7403,19.7104,19.7104,135073.521
2009-08-18 11:20:00,32.93,33.0,32.91,33.0,200615.52490596147,19.7104,19.7523,19.6984,19.7523,200615.5249
2009-08-18 11:30:00,33.0,33.13,33.0,33.11,124586.80041034994,19.7523,19.8301,19.7523,19.8181,124586.8004
2009-08-18 11:40:00,33.11,33.13,33.07,33.1,95292.3743303317,19.8181,19.8301,19.7942,19.8121,95292.3743
2009-08-18 11:50:00,33.1,33.13,33.03,33.04,142596.60321440783,19.8121,19.8301,19.7703,19.7762,142596.6032
2009-08-18 12:00:00,33.03,33.1,33.0,33.07,128006.38322124702,19.7703,19.8121,19.7523,19.7942,128006.3832
2009-08-18 12:10:00,33.06,33.09,33.04,33.07,62692.35153311296,19.7882,19.8062,19.7762,19.7942,62692.3515
2009-08-18 12:20:00,33.07,33.11,33.07,33.1,52889.547475208026,19.7942,19.8181,19.7942,19.8121,52889.5475
2009-08-18 12:30:00,33.1,33.11,33.04,33.08,46962.27060298644,19.8121,19.8181,19.7762,19.8002,46962.2706
2009-08-18 12:40:00,33.07,33.14,33.07,33.13,41946.8824803374,19.7942,19.8361,19.7942,19.8301,41946.8825
2009-08-18 12:50:00,33.13,33.13,33.08,33.12,35221.70295223983,19.8301,19.8301,19.8002,19.8241,35221.703
2009-08-18 13:00:00,33.12,33.14,33.11,33.14,82183.97355522626,19.8241,19.8361,19.8181,19.8361,82183.9736
2009-08-18 13:10:00,33.14,33.14,33.07,33.08,42972.75732360652,19.8361,19.8361,19.7942,19.8002,42972.7573
2009-08-18 13:20:00,33.08,33.13,33.08,33.1,37045.48045138493,19.8002,19.8301,19.8002,19.8121,37045.4805
2009-08-18 13:30:00,33.09,33.1,33.0,33.01,70215.43371708652,19.8062,19.8121,19.7523,19.7583,70215.4337
2009-08-18 13:40:00,33.01,33.03,33.0,33.03,53345.4918499943,19.7583,19.7703,19.7523,19.7703,53345.4918
2009-08-18 13:50:00,33.02,33.07,33.02,33.07,68277.67012424485,19.7643,19.7942,19.7643,19.7942,68277.6701
2009-08-18 14:00:00,33.06,33.08,33.02,33.06,72381.16949732133,19.7882,19.8002,19.7643,19.7882,72381.1695
2009-08-18 14:10:00,33.06,33.07,33.02,33.03,98256.0127664425,19.7882,19.7942,19.7643,19.7703,98256.0128
2009-08-18 14:20:00,33.04,33.05,33.02,33.03,91416.84714464836,19.7762,19.7822,19.7643,19.7703,91416.8471
2009-08-18 14:30:00,33.04,33.06,32.99,32.99,123788.89775447396,19.7762,19.7882,19.7463,19.7463,123788.8978
2009-08-18 14:40:00,32.99,33.02,32.98,32.99,119343.44010030777,19.7463,19.7643,19.7403,19.7463,119343.4401
2009-08-18 14:50:00,33.0,33.03,32.95,32.97,77510.54371366694,19.7523,19.7703,19.7224,19.7343,77510.5437
2009-08-18 15:00:00,32.96,33.0,32.95,32.99,102359.51213951898,19.7284,19.7523,19.7224,19.7463,102359.5121
2009-08-18 15:10:00,32.98,32.99,32.89,32.91,247577.79550894792,19.7403,19.7463,19.6865,19.6984,247577.7955
2009-08-18 15:20:00,32.9,32.91,32.83,32.84,230593.86754815912,19.6924,19.6984,19.6505,19.6565,230593.8675
2009-08-18 15:30:00,32.83,32.96,32.83,32.96,197765.87256354725,19.6505,19.7284,19.6505,19.7284,197765.8726
2009-08-18 15:40:00,32.96,32.99,32.95,32.99,192522.51225350503,19.7284,19.7463,19.7224,19.7463,192522.5123
2009-08-18 15:50:00,33.0,33.03,32.93,32.94,477259.7743075345,19.7523,19.7703,19.7104,19.7164,477259.7743
2009-08-19 09:30:00,32.94,33.05,32.7,32.75,162544.1696113074,19.7164,19.7822,19.5727,19.6027,162544.1696
2009-08-19 09:40:00,32.76,32.91,32.72,32.78,123446.93947338423,19.6086,19.6984,19.5847,19.6206,123446.9395
2009-08-19 09:50:00,32.78,32.85,32.74,32.78,130058.13290778526,19.6206,19.6625,19.5967,19.6206,130058.1329
2009-08-19 10:00:00,32.77,32.84,32.75,32.79,161860.25304912802,19.6146,19.6565,19.6027,19.6266,161860.253
2009-08-19 10:10:00,32.8,32.82,32.69,32.7,209962.3845890801,19.6326,19.6446,19.5667,19.5727,209962.3846
2009-08-19 10:20:00,32.7,32.82,32.69,32.78,137695.20118545537,19.5727,19.6446,19.5667,19.6206,137695.2012
2009-08-19 10:30:00,32.78,32.82,32.71,32.72,150803.6019605608,19.6206,19.6446,19.5787,19.5847,150803.602
2009-08-19 10:40:00,32.73,32.75,32.69,32.72,85717.5424598199,19.5907,19.6027,19.5667,19.5847,85717.5425
2009-08-19 10:50:00,32.73,32.74,32.7,32.72,51977.65872563548,19.5907,19.5967,19.5727,19.5847,51977.6587
2009-08-19 11:00:00,32.73,32.74,32.68,32.71,100307.76245298074,19.5907,19.5967,19.5608,19.5787,100307.7625
2009-08-19 11:10:00,32.72,32.72,32.66,32.67,60640.60184657472,19.5847,19.5847,19.5488,19.5548,60640.6018
2009-08-19 11:20:00,32.67,32.71,32.64,32.66,55397.24153653254,19.5548,19.5787,19.5368,19.5488,55397.2415
2009-08-19 11:30:00,32.67,32.72,32.64,32.66,46050.381853413885,19.5548,19.5847,19.5368,19.5488,46050.3819
2009-08-19 11:40:00,32.67,32.73,32.64,32.67,81842.01527413656,19.5548,19.5907,19.5368,19.5548,81842.0153
2009-08-19 11:50:00,32.68,32.85,32.67,32.83,188874.9572552149,19.5608,19.6625,19.5548,19.6505,188874.9573
2009-08-19 12:00:00,32.84,32.92,32.78,32.88,166305.7107032942,19.6565,19.7044,19.6206,19.6805,166305.7107
2009-08-19 12:10:00,32.88,32.97,32.87,32.93,97458.11011056651,19.6805,19.7343,19.6745,19.7104,97458.1101
2009-08-19 12:20:00,32.93,33.02,32.93,33.01,97002.16573578025,19.7104,19.7643,19.7104,19.7583,97002.1657
2009-08-19 12:30:00,33.01,33.04,33.0,33.02,73065.08605950074,19.7583,19.7762,19.7523,19.7643,73065.0861
2009-08-19 12:40:00,33.02,33.05,33.0,33.05,99965.80417189102,19.7643,19.7822,19.7523,19.7822,99965.8042
2009-08-19 12:50:00,33.05,33.11,33.05,33.1,54029.40841217372,19.7822,19.8181,19.7822,19.8121,54029.4084
2009-08-19 13:00:00,33.11,33.13,33.07,33.1,87427.33386526843,19.8181,19.8301,19.7942,19.8121,87427.3339
2009-08-19 13:10:00,33.1,33.14,33.07,33.14,93924.54120597288,19.8121,19.8361,19.7942,19.8361,93924.5412
2009-08-19 13:20:00,33.14,33.18,33.12,33.17,44454.57654166192,19.8361,19.86,19.8241,19.854,44454.5765
2009-08-19 13:30:00,33.17,33.17,33.11,33.14,108286.78901174056,19.854,19.854,19.8181,19.8361,108286.789
2009-08-19 13:40:00,33.14,33.18,33.13,33.16,88225.23652114443,19.8361,19.86,19.8301,19.8481,88225.2365
2009-08-19 13:50:00,33.15,33.2,33.13,33.17,59842.69919069874,19.8421,19.872,19.8301,19.854,59842.6992
2009-08-19 14:00:00,33.17,33.19,33.11,33.15,50723.811694973214,19.854,19.866,19.8181,19.8421,50723.8117
2009-08-19 14:10:00,33.15,33.19,33.14,33.18,70329.41981078309,19.8421,19.866,19.8361,19.86,70329.4198
2009-08-19 14:20:00,33.17,33.19,33.14,33.17,47532.20107146928,19.854,19.866,19.8361,19.854,47532.2011
2009-08-19 14:30:00,33.18,33.19,33.1,33.11,64858.08731334777,19.86,19.866,19.8121,19.8181,64858.0873
2009-08-19 14:40:00,33.11,33.13,33.07,33.11,38299.32748204719,19.8181,19.8301,19.7942,19.8181,38299.3275
2009-08-19 14:50:00,33.11,33.16,33.09,33.15,68505.64231163797,19.8181,19.8481,19.8062,19.8421,68505.6423
2009-08-19 15:00:00,33.16,33.16,33.06,33.07,67251.79528097573,19.8481,19.8481,19.7882,19.7942,67251.7953
2009-08-19 15:10:00,33.06,33.07,33.01,33.04,121965.12025532885,19.7882,19.7942,19.7583,19.7762,121965.1203
2009-08-19 15:20:00,33.05,33.07,33.0,33.03,81044.11261826058,19.7822,19.7942,19.7523,19.7703,81044.1126
2009-08-19 15:30:00,33.02,33.07,32.99,33.07,173258.8624187849,19.7643,19.7942,19.7463,19.7942,173258.8624
2009-08-19 15:40:00,33.06,33.07,33.0,33.01,124358.8282229568,19.7882,19.7942,19.7523,19.7583,124358.8282
2009-08-19 15:50:00,33.0,33.06,32.99,33.05,243018.3517610852,19.7523,19.7882,19.7463,19.7822,243018.3518
2009-08-20 09:30:00,33.0,33.08,32.78,33.08,134047.64618716517,19.7523,19.8002,19.6206,19.8002,134047.6462
2009-08-20 09:40:00,33.08,33.14,33.04,33.07,81386.07089935028,19.8002,19.8361,19.7762,19.7942,81386.0709
2009-08-20 09:50:00,33.07,33.09,33.0,33.07,107830.8446369543,19.7942,19.8062,19.7523,19.7942,107830.8446
2009-08-20 10:00:00,33.07,33.09,32.92,32.95,141342.75618374557,19.7942,19.8062,19.7044,19.7224,141342.7562
2009-08-20 10:10:00,32.95,33.02,32.92,32.99,62578.36543941639,19.7224,19.7643,19.7044,19.7463,62578.3654
2009-08-20 10:20:00,32.99,33.06,32.96,33.01,70557.39199817623,19.7463,19.7882,19.7284,19.7583,70557.392
2009-08-20 10:30:00,33.01,33.07,33.01,33.02,85261.59808503362,19.7583,19.7942,19.7583,19.7643,85261.5981
2009-08-20 10:40:00,33.02,33.07,32.99,33.02,51179.75606975949,19.7643,19.7942,19.7463,19.7643,51179.7561
2009-08-20 10:50:00,33.03,33.03,32.93,32.94,84805.65371024735,19.7703,19.7703,19.7104,19.7164,84805.6537
2009-08-20 11:00:00,32.93,32.99,32.91,32.97,101561.609483643,19.7104,19.7463,19.6984,19.7343,101561.6095
2009-08-20 11:10:00,32.98,33.03,32.97,33.0,70443.40590447966,19.7403,19.7703,19.7343,19.7523,70443.4059
2009-08-20 11:20:00,33.0,33.05,32.99,33.04,130742.04946996468,19.7523,19.7822,19.7463,19.7762,130742.0495
2009-08-20 11:30:00,33.05,33.09,33.0,33.06,312663.8550096888,19.7822,19.8062,19.7523,19.7882,312663.855
2009-08-20 11:40:00,33.06,33.08,33.03,33.07,164709.90539154224,19.7882,19.8002,19.7703,19.7942,164709.9054
2009-08-20 11:50:00,33.07,33.12,33.03,33.08,91530.83323834492,19.7942,19.8241,19.7703,19.8002,91530.8332
2009-08-20 12:00:00,33.08,33.15,33.08,33.14,64060.184657471786,19.8002,19.8421,19.8002,19.8361,64060.1847
2009-08-20 12:10:00,33.13,33.16,33.12,33.14,49241.99247691782,19.8301,19.8481,19.8241,19.8361,49241.9925
2009-08-20 12:20:00,33.14,33.16,33.11,33.14,78194.46027584634,19.8361,19.8481,19.8181,19.8361,78194.4603
2009-08-20 12:30:00,33.14,33.2,33.14,33.19,96204.26307990424,19.8361,19.872,19.8361,19.866,96204.2631
2009-08-20 12:40:00,33.2,33.21,33.17,33.19,49014.02028952468,19.872,19.878,19.854,19.866,49014.0203
2009-08-20 12:50:00,33.18,33.21,33.17,33.17,44910.52091644819,19.86,19.878,19.854,19.854,44910.5209
2009-08-20 13:00:00,33.17,33.18,33.16,33.16,57221.01903567765,19.854,19.86,19.8481,19.8481,57221.019
2009-08-20 13:10:00,33.17,33.19,33.16,33.17,36817.5082639918,19.854,19.866,19.8481,19.854,36817.5083
2009-08-20 13:20:00,33.16,33.21,33.15,33.21,66453.89262509973,19.8481,19.878,19.8421,19.878,66453.8926
2009-08-20 13:30:00,33.21,33.23,33.2,33.22,51749.686538242335,19.878,19.89,19.872,19.884,51749.6865
2009-08-20 13:40:00,33.21,33.21,33.13,33.13,102017.55385842928,19.878,19.878,19.8301,19.8301,102017.5539
2009-08-20 13:50:00,33.13,33.15,33.13,33.14,59614.7270033056,19.8301,19.8421,19.8301,19.8361,59614.727
2009-08-20 14:00:00,33.14,33.15,33.11,33.13,79676.27949390175,19.8361,19.8421,19.8181,19.8301,79676.2795
2009-08-20 14:10:00,33.13,33.17,33.12,33.14,45024.50701014476,19.8301,19.854,19.8241,19.8361,45024.507
2009-08-20 14:20:00,33.14,33.17,33.11,33.12,37045.48045138493,19.8361,19.854,19.8181,19.8241,37045.4805
2009-08-20 14:30:00,33.13,33.14,33.07,33.11,60298.64356548501,19.8301,19.8361,19.7942,19.8181,60298.6436
2009-08-20 14:40:00,33.11,33.13,33.07,33.11,53117.51966260116,19.8181,19.8301,19.7942,19.8181,53117.5197
2009-08-20 14:50:00,33.11,33.2,33.11,33.18,67935.71184315514,19.8181,19.872,19.8181,19.86,67935.7118
2009-08-20 15:00:00,33.17,33.26,33.17,33.24,98597.9710475322,19.854,19.9079,19.854,19.8959,98597.971
2009-08-20 15:10:00,33.23,33.28,33.23,33.28,86743.41730308902,19.89,19.9199,19.89,19.9199,86743.4173
2009-08-20 15:20:00,33.27,33.3,33.27,33.28,196170.0672517953,19.9139,19.9319,19.9139,19.9199,196170.0673
2009-08-20 15:30:00,33.28,33.34,33.28,33.29,532884.9880314602,19.9199,19.9558,19.9199,19.9259,532884.988
2009-08-20 15:40:00,33.29,33.35,33.29,33.29,159010.60070671377,19.9259,19.9618,19.9259,19.9259,159010.6007
2009-08-20 15:50:00,33.29,33.34,33.28,33.32,251795.28097572096,19.9259,19.9558,19.9199,19.9438,251795.281
2009-08-21 09:30:00,33.79,33.79,33.16,33.57,735324.2904365667,20.2252,20.2252,19.8481,20.0935,735324.2904
2009-08-21 09:40:00,33.57,33.59,33.51,33.54,90846.9166761655,20.0935,20.1054,20.0576,20.0755,90846.9167
2009-08-21 09:50:00,33.55,33.64,33.52,33.64,100535.73464037388,20.0815,20.1354,20.0635,20.1354,100535.7346
2009-08-21 10:00:00,33.64,33.92,33.64,33.86,189786.84600478745,20.1354,20.303,20.1354,20.2671,189786.846
2009-08-21 10:10:00,33.86,34.1,33.82,34.01,165165.84976632852,20.2671,20.4107,20.2431,20.3568,165165.8498
2009-08-21 10:20:00,34.02,34.07,33.95,33.95,84007.75105437137,20.3628,20.3927,20.3209,20.3209,84007.7511
2009-08-21 10:30:00,33.95,34.03,33.94,34.0,55511.22763022912,20.3209,20.3688,20.3149,20.3508,55511.2276
2009-08-21 10:40:00,34.01,34.07,33.98,34.0,64060.184657471786,20.3568,20.3927,20.3389,20.3508,64060.1847
2009-08-21 10:50:00,34.0,34.07,33.99,34.07,57904.93559785706,20.3508,20.3927,20.3449,20.3927,57904.9356
2009-08-21 11:00:00,34.07,34.1,34.01,34.01,77168.58543257722,20.3927,20.4107,20.3568,20.3568,77168.5854
2009-08-21 11:10:00,34.02,34.1,34.0,34.09,65542.00387552718,20.3628,20.4107,20.3508,20.4047,65542.0039
2009-08-21 11:20:00,34.09,34.15,34.06,34.13,189786.84600478745,20.4047,20.4406,20.3868,20.4287,189786.846
2009-08-21 11:30:00,34.13,34.2,34.12,34.17,138037.1594665451,20.4287,20.4706,20.4227,20.4526,138037.1595
2009-08-21 11:40:00,34.17,34.21,34.17,34.21,94494.47167445572,20.4526,20.4765,20.4526,20.4765,94494.4717
2009-08-21 11:50:00,34.21,34.21,34.18,34.21,62806.33762680953,20.4765,20.4765,20.4586,20.4765,62806.3376
2009-08-21 12:00:00,34.21,34.21,34.18,34.21,101219.65120255329,20.4765,20.4765,20.4586,20.4765,101219.6512
2009-08-21 12:10:00,34.21,34.21,34.2,34.2,31232.18967285992,20.4765,20.4765,20.4706,20.4706,31232.1897
2009-08-21 12:20:00,34.21,34.21,34.18,34.18,89365.09745811012,20.4765,20.4765,20.4586,20.4586,89365.0975
2009-08-21 12:30:00,34.18,34.21,34.16,34.17,52319.61700672518,20.4586,20.4765,20.4466,20.4526,52319.617
2009-08-21 12:40:00,34.16,34.19,34.15,34.19,42630.79904251681,20.4466,20.4646,20.4406,20.4646,42630.799
2009-08-21 12:50:00,34.19,34.2,34.11,34.14,45252.4791975379,20.4646,20.4706,20.4167,20.4346,45252.4792
2009-08-21 13:00:00,34.14,34.14,34.11,34.11,35221.70295223983,20.4346,20.4346,20.4167,20.4167,35221.703
2009-08-21 13:10:00,34.12,34.13,34.07,34.12,45822.40966602074,20.4227,20.4287,20.3927,20.4227,45822.4097
2009-08-21 13:20:00,34.12,34.13,34.1,34.11,27584.634674569705,20.4227,20.4287,20.4107,20.4167,27584.6347
2009-08-21 13:30:00,34.11,34.12,34.05,34.07,61438.50450245071,20.4167,20.4227,20.3808,20.3927,61438.5045
2009-08-21 13:40:00,34.07,34.08,33.98,34.0,60982.56012766442,20.3927,20.3987,20.3389,20.3508,60982.5601
2009-08-21 13:50:00,34.0,34.06,34.0,34.05,35449.675139632964,20.3508,20.3868,20.3508,20.3808,35449.6751
2009-08-21 14:00:00,34.05,34.07,34.02,34.07,28724.4956115354,20.3808,20.3927,20.3628,20.3927,28724.4956
2009-08-21 14:10:00,34.07,34.14,34.07,34.07,62578.36543941639,20.3927,20.4346,20.3927,20.3927,62578.3654
2009-08-21 14:20:00,34.07,34.12,34.05,34.12,30434.28701698393,20.3927,20.4227,20.3808,20.4227,30434.287
2009-08-21 14:30:00,34.12,34.15,34.11,34.13,47076.256696683005,20.4227,20.4406,20.4167,20.4287,47076.2567
2009-08-21 14:40:00,34.13,34.13,34.07,34.07,34423.80029636384,20.4287,20.4287,20.3927,20.3927,34423.8003
2009-08-21 14:50:00,34.08,34.09,34.06,34.09,50267.86732018694,20.3987,20.4047,20.3868,20.4047,50267.8673
2009-08-21 15:00:00,34.09,34.15,34.07,34.12,63034.309814202665,20.4047,20.4406,20.3927,20.4227,63034.3098
2009-08-21 15:10:00,34.11,34.19,34.1,34.19,136669.32634218625,20.4167,20.4646,20.4107,20.4646,136669.3263
2009-08-21 15:20:00,34.18,34.24,34.17,34.23,170181.23788897754,20.4586,20.4945,20.4526,20.4885,170181.2379
2009-08-21 15:30:00,34.24,34.29,34.21,34.22,342528.2115581899,20.4945,20.5244,20.4765,20.4825,342528.2116
2009-08-21 15:40:00,34.24,34.3,34.23,34.28,332953.3796876781,20.4945,20.5304,20.4885,20.5184,332953.3797
2009-08-21 15:50:00,34.28,34.31,34.25,34.27,363957.59717314487,20.5184,20.5364,20.5005,20.5125,363957.5972
2009-08-24 09:30:00,34.29,34.29,34.1,34.27,141000.79790265588,20.5244,20.5244,20.4107,20.5125,141000.7979
2009-08-24 09:40:00,34.26,34.28,34.14,34.19,141000.79790265588,20.5065,20.5184,20.4346,20.4646,141000.7979
2009-08-24 09:50:00,34.19,34.28,34.1,34.25,99851.81807819448,20.4646,20.5184,20.4107,20.5005,99851.8181
2009-08-24 10:00:00,34.24,34.26,34.14,34.25,90276.98620768268,20.4945,20.5065,20.4346,20.5005,90276.9862
2009-08-24 10:10:00,34.25,34.26,34.21,34.24,120825.25931836315,20.5005,20.5065,20.4765,20.4945,120825.2593
2009-08-24 10:20:00,34.24,34.28,34.23,34.26,66567.8787187963,20.4945,20.5184,20.4885,20.5065,66567.8787
2009-08-24 10:30:00,34.27,34.29,34.24,34.25,87769.29214635814,20.5125,20.5244,20.4945,20.5005,87769.2921
2009-08-24 10:40:00,34.25,34.3,34.24,34.29,46734.2984155933,20.5005,20.5304,20.4945,20.5244,46734.2984
2009-08-24 10:50:00,34.3,34.3,34.26,34.28,28838.481705231963,20.5304,20.5304,20.5065,20.5184,28838.4817
2009-08-24 11:00:00,34.28,34.31,34.28,34.3,54257.38059956685,20.5184,20.5364,20.5184,20.5304,54257.3806
2009-08-24 11:10:00,34.31,34.31,34.29,34.3,32144.078422432463,20.5364,20.5364,20.5244,20.5304,32144.0784
2009-08-24 11:20:00,34.3,34.35,34.25,34.3,66681.86481249287,20.5304,20.5603,20.5005,20.5304,66681.8648
2009-08-24 11:30:00,34.3,34.35,34.28,34.33,31118.203579163343,20.5304,20.5603,20.5184,20.5484,31118.2036
2009-08-24 11:40:00,34.32,34.36,34.31,34.34,42174.854667730535,20.5424,20.5663,20.5364,20.5544,42174.8547
2009-08-24 11:50:00,34.34,34.37,34.31,34.35,63604.24028268551,20.5544,20.5723,20.5364,20.5603,63604.2403
2009-08-24 12:00:00,34.35,34.37,34.3,34.3,84805.65371024735,20.5603,20.5723,20.5304,20.5304,84805.6537
2009-08-24 12:10:00,34.3,34.35,34.3,34.32,32600.02279721874,20.5304,20.5603,20.5304,20.5424,32600.0228
2009-08-24 12:20:00,34.32,34.35,34.28,34.28,35563.661233329534,20.5424,20.5603,20.5184,20.5184,35563.6612
2009-08-24 12:30:00,34.28,34.31,34.26,34.31,48330.10372734527,20.5184,20.5364,20.5065,20.5364,48330.1037
2009-08-24 12:40:00,34.3,34.34,34.3,34.3,27698.62076826627,20.5304,20.5544,20.5304,20.5304,27698.6208
2009-08-24 12:50:00,34.3,34.33,34.28,34.29,26786.73201869372,20.5304,20.5484,20.5184,20.5244,26786.732
2009-08-24 13:00:00,34.28,34.3,34.25,34.25,72837.1138721076,20.5184,20.5304,20.5005,20.5005,72837.1139
2009-08-24 13:10:00,34.25,34.33,34.25,34.3,87427.33386526843,20.5005,20.5484,20.5005,20.5304,87427.3339
2009-08-24 13:20:00,34.31,34.32,34.24,34.28,172460.95976290893,20.5364,20.5424,20.4945,20.5184,172460.9598
2009-08-24 13:30:00,34.27,34.32,34.25,34.3,58246.89387894677,20.5125,20.5424,20.5005,20.5304,58246.8939
2009-08-24 13:40:00,34.3,34.31,34.27,34.3,38185.34138835062,20.5304,20.5364,20.5125,20.5304,38185.3414
2009-08-24 13:50:00,34.3,34.33,34.25,34.33,106918.95588738174,20.5304,20.5484,20.5005,20.5484,106918.9559
2009-08-24 14:00:00,34.32,34.32,34.28,34.28,58360.879972643335,20.5424,20.5424,20.5184,20.5184,58360.88
2009-08-24 14:10:00,34.28,34.32,34.24,34.29,47988.14544625556,20.5184,20.5424,20.4945,20.5244,47988.1454
2009-08-24 14:20:00,34.29,34.3,34.24,34.24,58930.81044112618,20.5244,20.5304,20.4945,20.4945,58930.8104
2009-08-24 14:30:00,34.24,34.32,34.23,34.32,74432.91918385957,20.4945,20.5424,20.4885,20.5424,74432.9192
2009-08-24 14:40:00,34.32,34.36,34.31,34.34,65314.03168813405,20.5424,20.5663,20.5364,20.5544,65314.0317
2009-08-24 14:50:00,34.34,34.38,34.33,34.34,93126.63855009688,20.5544,20.5783,20.5484,20.5544,93126.6386
2009-08-24 15:00:00,34.34,34.36,34.28,34.29,94722.44386184883,20.5544,20.5663,20.5184,20.5244,94722.4439
2009-08-24 15:10:00,34.3,34.31,34.27,34.28,128120.36931494356,20.5304,20.5364,20.5125,20.5184,128120.3693
2009-08-24 15:20:00,34.28,34.43,34.26,34.39,113188.19104069304,20.5184,20.6082,20.5065,20.5843,113188.191
2009-08-24 15:30:00,34.39,34.43,34.34,34.34,109882.59432349254,20.5843,20.6082,20.5544,20.5544,109882.5943
2009-08-24 15:40:00,34.34,34.36,34.26,34.29,149663.74102359512,20.5544,20.5663,20.5065,20.5244,149663.741
2009-08-24 15:50:00,34.29,34.43,34.29,34.43,474752.08024621,20.5244,20.6082,20.5244,20.6082,474752.0802
2009-08-25 09:30:00,34.34,34.65,34.21,34.37,223982.6741137581,20.5544,20.7399,20.4765,20.5723,223982.6741
2009-08-25 09:40:00,34.37,34.53,34.36,34.53,102131.53995212584,20.5723,20.6681,20.5663,20.6681,102131.54
2009-08-25 09:50:00,34.54,34.58,34.41,34.49,90732.93058246894,20.6741,20.698,20.5963,20.6441,90732.9306
2009-08-25 10:00:00,34.49,34.65,34.48,34.57,95178.38823663512,20.6441,20.7399,20.6382,20.692,95178.3882
2009-08-25 10:10:00,34.57,34.64,34.39,34.43,105551.12276302293,20.692,20.7339,20.5843,20.6082,105551.1228
2009-08-25 10:20:00,34.43,34.54,34.43,34.43,69873.4754359968,20.6082,20.6741,20.6082,20.6082,69873.4754
2009-08-25 10:30:00,34.43,34.51,34.42,34.46,54143.39450587028,20.6082,20.6561,20.6022,20.6262,54143.3945
2009-08-25 10:40:00,34.47,34.48,34.4,34.4,52547.58919411832,20.6322,20.6382,20.5903,20.5903,52547.5892
2009-08-25 10:50:00,34.4,34.42,34.32,34.33,76142.7105893081,20.5903,20.6022,20.5424,20.5484,76142.7106
2009-08-25 11:00:00,34.33,34.43,34.32,34.4,48900.034195828106,20.5484,20.6082,20.5424,20.5903,48900.0342
2009-08-25 11:10:00,34.39,34.43,34.39,34.39,40693.03544967514,20.5843,20.6082,20.5843,20.5843,40693.0354
2009-08-25 11:20:00,34.39,34.53,34.39,34.5,75002.84965234241,20.5843,20.6681,20.5843,20.6501,75002.8497
2009-08-25 11:30:00,34.5,34.54,34.48,34.52,43200.729510999656,20.6501,20.6741,20.6382,20.6621,43200.7295
2009-08-25 11:40:00,34.52,34.57,34.46,34.47,66453.89262509973,20.6621,20.692,20.6262,20.6322,66453.8926
2009-08-25 11:50:00,34.46,34.54,34.46,34.47,31460.16186025305,20.6262,20.6741,20.6262,20.6322,31460.1619
2009-08-25 12:00:00,34.48,34.5,34.46,34.5,66225.9204377066,20.6382,20.6501,20.6262,20.6501,66225.9204
2009-08-25 12:10:00,34.5,34.52,34.47,34.47,37501.424826171205,20.6501,20.6621,20.6322,20.6322,37501.4248
2009-08-25 12:20:00,34.47,34.56,34.46,34.54,46848.28450928986,20.6322,20.686,20.6262,20.6741,46848.2845
2009-08-25 12:30:00,34.54,34.61,34.54,34.57,53231.50575629773,20.6741,20.716,20.6741,20.692,53231.5058
2009-08-25 12:40:00,34.57,34.58,34.52,34.52,54485.35278695999,20.692,20.698,20.6621,20.6621,54485.3528
2009-08-25 12:50:00,34.52,34.52,34.43,34.43,58246.89387894677,20.6621,20.6621,20.6082,20.6082,58246.8939
2009-08-25 13:00:00,34.43,34.47,34.42,34.43,45822.40966602074,20.6082,20.6322,20.6022,20.6082,45822.4097
2009-08-25 13:10:00,34.43,34.46,34.39,34.43,63376.26809529238,20.6082,20.6262,20.5843,20.6082,63376.2681
2009-08-25 13:20:00,34.43,34.43,34.34,34.38,79904.25168129489,20.6082,20.6082,20.5544,20.5783,79904.2517
2009-08-25 13:30:00,34.37,34.41,34.33,34.39,57562.97731676736,20.5723,20.5963,20.5484,20.5843,57562.9773
2009-08-25 13:40:00,34.38,34.38,34.34,34.36,31802.120141342755,20.5783,20.5783,20.5544,20.5663,31802.1201
2009-08-25 13:50:00,34.36,34.38,34.3,34.36,110452.52479197536,20.5663,20.5783,20.5304,20.5663,110452.5248
2009-08-25 14:00:00,34.35,34.4,34.3,34.36,47190.242790379576,20.5603,20.5903,20.5304,20.5663,47190.2428
2009-08-25 14:10:00,34.36,34.36,34.33,34.34,55169.26934913941,20.5663,20.5663,20.5484,20.5544,55169.2693
2009-08-25 14:20:00,34.33,34.34,34.24,34.24,154337.17086515445,20.5484,20.5544,20.4945,20.4945,154337.1709
2009-08-25 14:30:00,34.24,34.24,34.18,34.18,131197.99384475095,20.4945,20.4945,20.4586,20.4586,131197.9938
2009-08-25 14:40:00,34.19,34.24,34.18,34.23,81728.02918043999,20.4646,20.4945,20.4586,20.4885,81728.0292
2009-08-25 14:50:00,34.24,34.27,34.19,34.23,210988.25943234927,20.4945,20.5125,20.4646,20.4885,210988.2594
2009-08-25 15:00:00,34.23,34.29,34.23,34.26,69987.46152969338,20.4885,20.5244,20.4885,20.5065,69987.4615
2009-08-25 15:10:00,34.26,34.26,34.22,34.24,78080.47418214977,20.5065,20.5065,20.4825,20.4945,78080.4742
2009-08-25 15:20:00,34.24,34.28,34.23,34.27,72609.14168471447,20.4945,20.5184,20.4885,20.5125,72609.1417
2009-08-25 15:30:00,34.26,34.27,34.2,34.21,100421.7485466773,20.5065,20.5125,20.4706,20.4765,100421.7485
2009-08-25 15:40:00,34.21,34.21,34.16,34.17,125498.68915992248,20.4765,20.4765,20.4466,20.4526,125498.6892
2009-08-25 15:50:00,34.18,34.21,34.14,34.2,306394.61985637754,20.4586,20.4765,20.4346,20.4706,306394.6199
2009-08-26 09:30:00,34.64,34.64,34.0,34.03,101333.63729624986,20.7339,20.7339,20.3508,20.3688,101333.6373
2009-08-26 09:40:00,34.02,34.11,33.93,33.94,76028.72449561153,20.3628,20.4167,20.3089,20.3149,76028.7245
2009-08-26 09:50:00,33.94,33.96,33.84,33.94,89251.11136441355,20.3149,20.3269,20.2551,20.3149,89251.1114
2009-08-26 10:00:00,33.94,34.06,33.9,34.05,215775.6753676052,20.3149,20.3868,20.291,20.3808,215775.6754
2009-08-26 10:10:00,34.06,34.11,33.95,33.98,143622.47805767696,20.3868,20.4167,20.3209,20.3389,143622.4781
2009-08-26 10:20:00,33.98,34.04,33.91,33.91,99965.80417189102,20.3389,20.3748,20.297,20.297,99965.8042
2009-08-26 10:30:00,33.91,33.97,33.86,33.92,117405.6765074661,20.297,20.3329,20.2671,20.303,117405.6765
2009-08-26 10:40:00,33.91,33.92,33.81,33.85,115581.89900832098,20.297,20.303,20.2371,20.2611,115581.899
2009-08-26 10:50:00,33.85,33.95,33.85,33.93,73065.08605950074,20.2611,20.3209,20.2611,20.3089,73065.0861
2009-08-26 11:00:00,33.94,33.94,33.81,33.81,64858.08731334777,20.3149,20.3149,20.2371,20.2371,64858.0873
2009-08-26 11:10:00,33.81,33.85,33.79,33.8,65428.01778183062,20.2371,20.2611,20.2252,20.2311,65428.0178
2009-08-26 11:20:00,33.8,33.84,33.78,33.81,55625.21372392568,20.2311,20.2551,20.2192,20.2371,55625.2137
2009-08-26 11:30:00,33.81,33.83,33.74,33.78,74774.87746494928,20.2371,20.2491,20.1952,20.2192,74774.8775
2009-08-26 11:40:00,33.78,33.81,33.76,33.81,44340.59044796535,20.2192,20.2371,20.2072,20.2371,44340.5904
2009-08-26 11:50:00,33.82,33.86,33.78,33.78,55397.24153653254,20.2431,20.2671,20.2192,20.2192,55397.2415
2009-08-26 12:00:00,33.78,33.8,33.74,33.8,58132.9077852502,20.2192,20.2311,20.1952,20.2311,58132.9078
2009-08-26 12:10:00,33.8,33.89,33.8,33.86,72267.18340362476,20.2311,20.285,20.2311,20.2671,72267.1834
2009-08-26 12:20:00,33.86,33.89,33.85,33.85,53801.43622478058,20.2671,20.285,20.2611,20.2611,53801.4362
2009-08-26 12:30:00,33.85,33.91,33.85,33.9,35677.647327026105,20.2611,20.297,20.2611,20.291,35677.6473
2009-08-26 12:40:00,33.9,33.91,33.86,33.87,27812.60686196284,20.291,20.297,20.2671,20.273,27812.6069
2009-08-26 12:50:00,33.86,33.9,33.85,33.86,61210.53231505757,20.2671,20.291,20.2611,20.2671,61210.5323
2009-08-26 13:00:00,33.87,33.88,33.8,33.83,70899.35027926593,20.273,20.279,20.2311,20.2491,70899.3503
2009-08-26 13:10:00,33.82,33.86,33.78,33.82,54599.33888065656,20.2431,20.2671,20.2192,20.2431,54599.3389
2009-08-26 13:20:00,33.81,33.83,33.78,33.82,48672.06200843497,20.2371,20.2491,20.2192,20.2431,48672.062
2009-08-26 13:30:00,33.81,33.91,33.8,33.91,64402.1429385615,20.2371,20.297,20.2311,20.297,64402.1429
2009-08-26 13:40:00,33.91,33.91,33.85,33.87,36247.57779550895,20.297,20.297,20.2611,20.273,36247.5778
2009-08-26 13:50:00,33.87,34.0,33.86,33.99,54941.29716174627,20.273,20.3508,20.2671,20.3449,54941.2972
2009-08-26 14:00:00,34.0,34.0,33.93,33.94,49355.97857061439,20.3508,20.3508,20.3089,20.3149,49355.9786
2009-08-26 14:10:00,33.94,33.97,33.91,33.97,59842.69919069874,20.3149,20.3329,20.297,20.3329,59842.6992
2009-08-26 14:20:00,33.96,33.98,33.93,33.93,39325.20232531631,20.3269,20.3389,20.3089,20.3089,39325.2023
2009-08-26 14:30:00,33.93,33.96,33.91,33.93,57562.97731676736,20.3089,20.3269,20.297,20.3089,57562.9773
2009-08-26 14:40:00,33.93,33.98,33.9,33.97,44226.60435426878,20.3089,20.3389,20.291,20.3329,44226.6044
2009-08-26 14:50:00,33.97,33.97,33.83,33.86,114214.06588396216,20.3329,20.3329,20.2491,20.2671,114214.0659
2009-08-26 15:00:00,33.85,33.89,33.82,33.84,76028.72449561153,20.2611,20.285,20.2431,20.2551,76028.7245
2009-08-26 15:10:00,33.83,33.85,33.78,33.81,88567.19480223412,20.2491,20.2611,20.2192,20.2371,88567.1948
2009-08-26 15:20:00,33.81,33.86,33.78,33.82,75686.76621452183,20.2371,20.2671,20.2192,20.2431,75686.7662
2009-08-26 15:30:00,33.81,33.82,33.77,33.81,180781.94460275848,20.2371,20.2431,20.2132,20.2371,180781.9446
2009-08-26 15:40:00,33.82,33.84,33.78,33.81,312777.8411033854,20.2431,20.2551,20.2192,20.2371,312777.8411
2009-08-26 15:50:00,33.82,33.9,33.78,33.87,270602.98643565486,20.2431,20.291,20.2192,20.273,270602.9864
2009-08-27 09:30:00,33.91,33.93,33.73,33.76,134161.63228086173,20.297,20.3089,20.1892,20.2072,134161.6323
2009-08-27 09:40:00,33.75,33.75,33.63,33.67,61780.46278354041,20.2012,20.2012,20.1294,20.1533,61780.4628
2009-08-27 09:50:00,33.68,33.68,33.55,33.6,96774.19354838708,20.1593,20.1593,20.0815,20.1114,96774.1935
2009-08-27 10:00:00,33.6,33.61,33.47,33.53,160150.46164367947,20.1114,20.1174,20.0336,20.0695,160150.4616
2009-08-27 10:10:00,33.53,33.67,33.53,33.66,101903.56776473272,20.0695,20.1533,20.0695,20.1473,101903.5678
2009-08-27 10:20:00,33.67,33.72,33.63,33.71,86743.41730308902,20.1533,20.1833,20.1294,20.1773,86743.4173
2009-08-27 10:30:00,33.7,33.73,33.67,33.7,88909.15308332384,20.1713,20.1892,20.1533,20.1713,88909.1531
2009-08-27 10:40:00,33.7,33.75,33.68,33.7,37729.39701356435,20.1713,20.2012,20.1593,20.1713,37729.397
2009-08-27 10:50:00,33.69,33.7,33.63,33.66,39781.14670010259,20.1653,20.1713,20.1294,20.1473,39781.1467
2009-08-27 11:00:00,33.65,33.69,33.62,33.68,37159.4665450815,20.1414,20.1653,20.1234,20.1593,37159.4665
2009-08-27 11:10:00,33.68,33.74,33.68,33.71,65542.00387552718,20.1593,20.1952,20.1593,20.1773,65542.0039
2009-08-27 11:20:00,33.71,33.8,33.71,33.78,97914.05448535278,20.1773,20.2311,20.1773,20.2192,97914.0545
2009-08-27 11:30:00,33.78,33.79,33.73,33.73,30434.28701698393,20.2192,20.2252,20.1892,20.1892,30434.287
2009-08-27 11:40:00,33.74,33.81,33.71,33.8,90504.9583950758,20.1952,20.2371,20.1773,20.2311,90504.9584
2009-08-27 11:50:00,33.8,33.86,33.78,33.83,58702.83825373305,20.2311,20.2671,20.2192,20.2491,58702.8383
2009-08-27 12:00:00,33.84,33.86,33.79,33.8,24734.98233215548,20.2551,20.2671,20.2252,20.2311,24734.9823
2009-08-27 12:10:00,33.8,33.8,33.75,33.75,113188.19104069304,20.2311,20.2311,20.2012,20.2012,113188.191
2009-08-27 12:20:00,33.75,33.79,33.71,33.79,104183.28963866408,20.2012,20.2252,20.1773,20.2252,104183.2896
2009-08-27 12:30:00,33.79,33.79,33.71,33.71,50495.83950758007,20.2252,20.2252,20.1773,20.1773,50495.8395
2009-08-27 12:40:00,33.71,33.75,33.68,33.71,58702.83825373305,20.1773,20.2012,20.1593,20.1773,58702.8383
2009-08-27 12:50:00,33.72,33.79,33.71,33.79,34195.82810897071,20.1833,20.2252,20.1773,20.2252,34195.8281
2009-08-27 13:00:00,33.79,33.82,33.79,33.8,30092.32873589422,20.2252,20.2431,20.2252,20.2311,30092.3287
2009-08-27 13:10:00,33.79,33.79,33.72,33.76,36019.60560811581,20.2252,20.2252,20.1833,20.2072,36019.6056
2009-08-27 13:20:00,33.76,33.79,33.73,33.73,29066.4538926251,20.2072,20.2252,20.1892,20.1892,29066.4539
2009-08-27 13:30:00,33.74,33.8,33.73,33.79,117633.64869485924,20.1952,20.2311,20.1892,20.2252,117633.6487
2009-08-27 13:40:00,33.79,33.85,33.76,33.82,61210.53231505757,20.2252,20.2611,20.2072,20.2431,61210.5323
2009-08-27 13:50:00,33.83,33.91,33.8,33.87,67707.739655762,20.2491,20.297,20.2311,20.273,67707.7397
2009-08-27 14:00:00,33.87,33.91,33.84,33.9,71583.26684144535,20.273,20.297,20.2551,20.291,71583.2668
2009-08-27 14:10:00,33.9,33.9,33.83,33.84,44796.53482275162,20.291,20.291,20.2491,20.2551,44796.5348
2009-08-27 14:20:00,33.85,33.9,33.84,33.86,45366.46529123447,20.2611,20.291,20.2551,20.2671,45366.4653
2009-08-27 14:30:00,33.87,33.95,33.86,33.93,62806.33762680953,20.273,20.3209,20.2671,20.3089,62806.3376
2009-08-27 14:40:00,33.93,33.98,33.93,33.93,54143.39450587028,20.3089,20.3389,20.3089,20.3089,54143.3945
2009-08-27 14:50:00,33.93,33.93,33.86,33.88,54029.40841217372,20.3089,20.3089,20.2671,20.279,54029.4084
2009-08-27 15:00:00,33.88,33.88,33.83,33.83,66111.93434401003,20.279,20.279,20.2491,20.2491,66111.9343
2009-08-27 15:10:00,33.84,33.86,33.8,33.83,77966.4880884532,20.2551,20.2671,20.2311,20.2491,77966.4881
2009-08-27 15:20:00,33.84,33.87,33.77,33.8,85945.51464721304,20.2551,20.273,20.2132,20.2311,85945.5146
2009-08-27 15:30:00,33.79,33.88,33.79,33.88,130172.11900148184,20.2252,20.279,20.2252,20.279,130172.119
2009-08-27 15:40:00,33.87,33.92,33.86,33.91,154565.1430525476,20.273,20.303,20.2671,20.297,154565.1431
2009-08-27 15:50:00,33.9,33.93,33.86,33.87,227402.2569246552,20.291,20.3089,20.2671,20.273,227402.2569
2009-08-28 09:30:00,33.92,34.11,33.9,34.0,107944.83073065088,20.303,20.4167,20.291,20.3508,107944.8307
2009-08-28 09:40:00,34.0,34.01,33.94,33.98,83665.79277328166,20.3508,20.3568,20.3149,20.3389,83665.7928
2009-08-28 09:50:00,33.98,34.01,33.91,33.91,64516.12903225807,20.3389,20.3568,20.297,20.297,64516.129
2009-08-28 10:00:00,33.92,33.92,33.81,33.81,46962.27060298644,20.303,20.303,20.2371,20.2371,46962.2706
2009-08-28 10:10:00,33.82,33.86,33.78,33.78,24848.968425852046,20.2431,20.2671,20.2192,20.2192,24848.9684
2009-08-28 10:20:00,33.78,33.78,33.6,33.66,42858.77122990995,20.2192,20.2192,20.1114,20.1473,42858.7712
2009-08-28 10:30:00,33.66,33.74,33.62,33.74,33397.92545309472,20.1473,20.1952,20.1234,20.1952,33397.9255
2009-08-28 10:40:00,33.76,33.79,33.74,33.79,25076.940613245184,20.2072,20.2252,20.1952,20.2252,25076.9406
2009-08-28 10:50:00,33.79,33.86,33.79,33.81,19377.635928416734,20.2252,20.2671,20.2252,20.2371,19377.6359
2009-08-28 11:00:00,33.82,33.82,33.71,33.75,49697.93685170409,20.2431,20.2431,20.1773,20.2012,49697.9369
2009-08-28 11:10:00,33.75,33.76,33.68,33.71,23367.14920779665,20.2012,20.2072,20.1593,20.1773,23367.1492
2009-08-28 11:20:00,33.71,33.78,33.71,33.76,23139.17702040352,20.1773,20.2192,20.1773,20.2072,23139.177
2009-08-28 11:30:00,33.77,33.8,33.74,33.74,28382.537330445684,20.2132,20.2311,20.1952,20.1952,28382.5373
2009-08-28 11:40:00,33.75,33.78,33.7,33.78,30320.30092328736,20.2012,20.2192,20.1713,20.2192,30320.3009
2009-08-28 11:50:00,33.78,33.79,33.7,33.71,23823.09358258293,20.2192,20.2252,20.1713,20.1773,23823.0936
2009-08-28 12:00:00,33.72,33.78,33.72,33.76,31916.10623503933,20.1833,20.2192,20.1833,20.2072,31916.1062
2009-08-28 12:10:00,33.77,33.78,33.58,33.61,96660.20745469054,20.2132,20.2192,20.0995,20.1174,96660.2075
2009-08-28 12:20:00,33.6,33.64,33.55,33.56,61438.50450245071,20.1114,20.1354,20.0815,20.0875,61438.5045
2009-08-28 12:30:00,33.55,33.6,33.51,33.58,72495.1555910179,20.0815,20.1114,20.0576,20.0995,72495.1556
2009-08-28 12:40:00,33.57,33.57,33.51,33.57,36817.5082639918,20.0935,20.0935,20.0576,20.0935,36817.5083
2009-08-28 12:50:00,33.56,33.57,33.48,33.5,46848.28450928986,20.0875,20.0935,20.0396,20.0516,46848.2845
2009-08-28 13:00:00,33.5,33.62,33.5,33.62,27812.60686196284,20.0516,20.1234,20.0516,20.1234,27812.6069
2009-08-28 13:10:00,33.61,33.66,33.61,33.64,31802.120141342755,20.1174,20.1473,20.1174,20.1354,31802.1201
2009-08-28 13:20:00,33.64,33.69,33.64,33.64,30434.28701698393,20.1354,20.1653,20.1354,20.1354,30434.287
2009-08-28 13:30:00,33.64,33.66,33.63,33.63,22341.27436452753,20.1354,20.1473,20.1294,20.1294,22341.2744
2009-08-28 13:40:00,33.63,33.63,33.57,33.62,28724.4956115354,20.1294,20.1294,20.0935,20.1234,28724.4956
2009-08-28 13:50:00,33.62,33.62,33.57,33.58,40465.063262282005,20.1234,20.1234,20.0935,20.0995,40465.0633
2009-08-28 14:00:00,33.57,33.65,33.54,33.64,40921.00763706828,20.0935,20.1414,20.0755,20.1354,40921.0076
2009-08-28 14:10:00,33.64,33.7,33.63,33.68,51635.70044454576,20.1354,20.1713,20.1294,20.1593,51635.7004
2009-08-28 14:20:00,33.68,33.71,33.63,33.71,49014.02028952468,20.1593,20.1773,20.1294,20.1773,49014.0203
2009-08-28 14:30:00,33.71,33.71,33.64,33.7,59956.6852843953,20.1773,20.1773,20.1354,20.1713,59956.6853
2009-08-28 14:40:00,33.69,33.75,33.69,33.75,33967.85592157757,20.1653,20.2012,20.1653,20.2012,33967.8559
2009-08-28 14:50:00,33.74,33.77,33.72,33.74,46050.381853413885,20.1952,20.2132,20.1833,20.1952,46050.3819
2009-08-28 15:00:00,33.74,33.77,33.72,33.76,44796.53482275162,20.1952,20.2132,20.1833,20.2072,44796.5348
2009-08-28 15:10:00,33.76,33.79,33.75,33.79,30776.245298073634,20.2072,20.2252,20.2012,20.2252,30776.2453
2009-08-28 15:20:00,33.8,33.86,33.8,33.81,50153.88122649037,20.2311,20.2671,20.2311,20.2371,50153.8812
2009-08-28 15:30:00,33.82,33.85,33.73,33.76,71583.26684144535,20.2431,20.2611,20.1892,20.2072,71583.2668
2009-08-28 15:40:00,33.76,33.79,33.71,33.76,152285.4211786162,20.2072,20.2252,20.1773,20.2072,152285.4212
2009-08-28 15:50:00,33.76,33.86,33.76,33.83,214407.8422432464,20.2072,20.2671,20.2072,20.2491,214407.8422
2009-08-31 09:30:00,33.74,33.9,33.7,33.78,110452.52479197536,20.1952,20.291,20.1713,20.2192,110452.5248
2009-08-31 09:40:00,33.79,33.8,33.61,33.62,79220.33511911547,20.2252,20.2311,20.1174,20.1234,79220.3351
2009-08-31 09:50:00,33.62,33.62,33.48,33.53,89365.09745811012,20.1234,20.1234,20.0396,20.0695,89365.0975
2009-08-31 10:00:00,33.52,33.56,33.46,33.55,83665.79277328166,20.0635,20.0875,20.0276,20.0815,83665.7928
2009-08-31 10:10:00,33.55,33.63,33.55,33.57,63604.24028268551,20.0815,20.1294,20.0815,20.0935,63604.2403
2009-08-31 10:20:00,33.57,33.6,33.54,33.58,55853.18591131882,20.0935,20.1114,20.0755,20.0995,55853.1859
2009-08-31 10:30:00,33.58,33.68,33.56,33.68,41262.96591815799,20.0995,20.1593,20.0875,20.1593,41262.9659
2009-08-31 10:40:00,33.69,33.71,33.62,33.64,42402.82685512368,20.1653,20.1773,20.1234,20.1354,42402.8269
2009-08-31 10:50:00,33.64,33.67,33.57,33.63,32600.02279721874,20.1354,20.1533,20.0935,20.1294,32600.0228
2009-08-31 11:00:00,33.63,33.63,33.56,33.58,29408.41217371481,20.1294,20.1294,20.0875,20.0995,29408.4122
2009-08-31 11:10:00,33.58,33.6,33.55,33.55,33625.89764048786,20.0995,20.1114,20.0815,20.0815,33625.8976
2009-08-31 11:20:00,33.54,33.57,33.51,33.51,43884.64607317907,20.0755,20.0935,20.0576,20.0576,43884.6461
2009-08-31 11:30:00,33.51,33.57,33.48,33.57,62578.36543941639,20.0576,20.0935,20.0396,20.0935,62578.3654
2009-08-31 11:40:00,33.57,33.6,33.49,33.49,44340.59044796535,20.0935,20.1114,20.0456,20.0456,44340.5904
2009-08-31 11:50:00,33.5,33.52,33.49,33.51,52889.547475208026,20.0516,20.0635,20.0456,20.0576,52889.5475
2009-08-31 12:00:00,33.51,33.61,33.51,33.57,67251.79528097573,20.0576,20.1174,20.0576,20.0935,67251.7953
2009-08-31 12:10:00,33.57,33.6,33.57,33.6,43086.74341730309,20.0935,20.1114,20.0935,20.1114,43086.7434
2009-08-31 12:20:00,33.6,33.65,33.58,33.59,50039.8951327938,20.1114,20.1414,20.0995,20.1054,50039.8951
2009-08-31 12:30:00,33.59,33.62,33.55,33.58,34195.82810897071,20.1054,20.1234,20.0815,20.0995,34195.8281
2009-08-31 12:40:00,33.59,33.61,33.55,33.56,39097.23013792317,20.1054,20.1174,20.0815,20.0875,39097.2301
2009-08-31 12:50:00,33.56,33.6,33.55,33.57,54029.40841217372,20.0875,20.1114,20.0815,20.0935,54029.4084
2009-08-31 13:00:00,33.57,33.58,33.54,33.57,42744.78513621338,20.0935,20.0995,20.0755,20.0935,42744.7851
2009-08-31 13:10:00,33.57,33.6,33.54,33.57,60754.58794027129,20.0935,20.1114,20.0755,20.0935,60754.5879
2009-08-31 13:20:00,33.57,33.6,33.53,33.56,37159.4665450815,20.0935,20.1114,20.0695,20.0875,37159.4665
2009-08-31 13:30:00,33.55,33.6,33.53,33.59,31574.147953949618,20.0815,20.1114,20.0695,20.1054,31574.148
2009-08-31 13:40:00,33.6,33.6,33.52,33.53,29978.34264219765,20.1114,20.1114,20.0635,20.0695,29978.3426
2009-08-31 13:50:00,33.52,33.57,33.51,33.56,35335.68904593639,20.0635,20.0935,20.0576,20.0875,35335.689
2009-08-31 14:00:00,33.57,33.58,33.52,33.58,35563.661233329534,20.0935,20.0995,20.0635,20.0995,35563.6612
2009-08-31 14:10:00,33.58,33.59,33.53,33.55,30320.30092328736,20.0995,20.1054,20.0695,20.0815,30320.3009
2009-08-31 14:20:00,33.54,33.58,33.53,33.56,35563.661233329534,20.0755,20.0995,20.0695,20.0875,35563.6612
2009-08-31 14:30:00,33.57,33.64,33.56,33.62,57221.01903567765,20.0935,20.1354,20.0875,20.1234,57221.019
2009-08-31 14:40:00,33.62,33.67,33.61,33.62,42630.79904251681,20.1234,20.1533,20.1174,20.1234,42630.799
2009-08-31 14:50:00,33.63,33.67,33.61,33.64,55967.17200501539,20.1294,20.1533,20.1174,20.1354,55967.172
2009-08-31 15:00:00,33.64,33.64,33.57,33.59,49469.96466431095,20.1354,20.1354,20.0935,20.1054,49469.9647
2009-08-31 15:10:00,33.59,33.62,33.55,33.59,116949.7321326798,20.1054,20.1234,20.0815,20.1054,116949.7321
2009-08-31 15:20:00,33.58,33.61,33.52,33.57,94836.42995554542,20.0995,20.1174,20.0635,20.0935,94836.43
2009-08-31 15:30:00,33.57,33.66,33.57,33.63,69189.5588738174,20.0935,20.1473,20.0935,20.1294,69189.5589
2009-08-31 15:40:00,33.63,33.69,33.6,33.68,88795.16698962727,20.1294,20.1653,20.1114,20.1593,88795.167
2009-08-31 15:50:00,33.67,33.69,33.58,33.66,303316.9953265702,20.1533,20.1653,20.0995,20.1473,303316.9953
2009-09-01 09:30:00,33.64,33.73,33.56,33.58,82183.97355522626,20.1354,20.1892,20.0875,20.0995,82183.9736
2009-09-01 09:40:00,33.62,33.71,33.56,33.71,69075.57278012083,20.1234,20.1773,20.0875,20.1773,69075.5728
2009-09-01 09:50:00,33.7,33.82,33.69,33.74,112618.2605722102,20.1713,20.2431,20.1653,20.1952,112618.2606
2009-09-01 10:00:00,33.74,34.02,33.69,33.98,171321.09882594325,20.1952,20.3628,20.1653,20.3389,171321.0988
2009-09-01 10:10:00,33.98,34.03,33.83,33.83,137923.1733728485,20.3389,20.3688,20.2491,20.2491,137923.1734
2009-09-01 10:20:00,33.82,33.91,33.78,33.86,53231.50575629773,20.2431,20.297,20.2192,20.2671,53231.5058
2009-09-01 10:30:00,33.86,33.92,33.86,33.86,32827.99498461188,20.2671,20.303,20.2671,20.2671,32827.995
2009-09-01 10:40:00,33.86,33.86,33.78,33.81,49241.99247691782,20.2671,20.2671,20.2192,20.2371,49241.9925
2009-09-01 10:50:00,33.8,33.84,33.7,33.71,41148.97982446141,20.2311,20.2551,20.1713,20.1773,41148.9798
2009-09-01 11:00:00,33.69,33.73,33.61,33.64,76028.72449561153,20.1653,20.1892,20.1174,20.1354,76028.7245
2009-09-01 11:10:00,33.64,33.64,33.43,33.52,89821.04183289639,20.1354,20.1354,20.0097,20.0635,89821.0418
2009-09-01 11:20:00,33.52,33.52,33.3,33.3,142140.65883962158,20.0635,20.0635,19.9319,19.9319,142140.6588
2009-09-01 11:30:00,33.3,33.3,33.18,33.29,139860.9369656902,19.9319,19.9319,19.86,19.9259,139860.937
2009-09-01 11:40:00,33.29,33.32,33.2,33.21,124586.80041034994,19.9259,19.9438,19.872,19.878,124586.8004
2009-09-01 11:50:00,33.2,33.22,33.12,33.14,67707.739655762,19.872,19.884,19.8241,19.8361,67707.7397
2009-09-01 12:00:00,33.14,33.21,33.1,33.21,128690.29978342642,19.8361,19.878,19.8121,19.878,128690.2998
2009-09-01 12:10:00,33.21,33.22,33.14,33.14,140544.8535278696,19.878,19.884,19.8361,19.8361,140544.8535
2009-09-01 12:20:00,33.14,33.21,33.09,33.21,146016.18602530492,19.8361,19.878,19.8062,19.878,146016.186
2009-09-01 12:30:00,33.2,33.21,33.07,33.2,368289.0687336145,19.872,19.878,19.7942,19.872,368289.0687
2009-09-01 12:40:00,33.19,33.22,33.14,33.19,71127.32246665907,19.866,19.884,19.8361,19.866,71127.3225
2009-09-01 12:50:00,33.2,33.2,33.14,33.16,42972.75732360652,19.872,19.872,19.8361,19.8481,42972.7573
2009-09-01 13:00:00,33.16,33.19,33.03,33.04,126410.57790949504,19.8481,19.866,19.7703,19.7762,126410.5779
2009-09-01 13:10:00,33.04,33.06,33.0,33.05,70329.41981078309,19.7762,19.7882,19.7523,19.7822,70329.4198
2009-09-01 13:20:00,33.05,33.11,33.0,33.07,69873.4754359968,19.7822,19.8181,19.7523,19.7942,69873.4754
2009-09-01 13:30:00,33.07,33.11,33.0,33.06,110452.52479197536,19.7942,19.8181,19.7523,19.7882,110452.5248
2009-09-01 13:40:00,33.07,33.1,33.04,33.07,129146.2441582127,19.7942,19.8121,19.7762,19.7942,129146.2442
2009-09-01 13:50:00,33.07,33.1,33.07,33.1,75002.84965234241,19.7942,19.8121,19.7942,19.8121,75002.8497
2009-09-01 14:00:00,33.1,33.12,33.04,33.08,126182.6057221019,19.8121,19.8241,19.7762,19.8002,126182.6057
2009-09-01 14:10:00,33.09,33.12,33.01,33.07,117975.60697594892,19.8062,19.8241,19.7583,19.7942,117975.607
2009-09-01 14:20:00,33.07,33.08,33.01,33.05,94380.48558075917,19.7942,19.8002,19.7583,19.7822,94380.4856
2009-09-01 14:30:00,33.04,33.12,33.02,33.12,148637.866180326,19.7762,19.8241,19.7643,19.8241,148637.8662
2009-09-01 14:40:00,33.11,33.11,32.98,33.01,138607.08993502794,19.8181,19.8181,19.7403,19.7583,138607.0899
2009-09-01 14:50:00,33.01,33.07,32.98,33.03,150575.6297731677,19.7583,19.7942,19.7403,19.7703,150575.6298
2009-09-01 15:00:00,33.04,33.15,33.04,33.11,93354.61073749005,19.7762,19.8421,19.7762,19.8181,93354.6107
2009-09-01 15:10:00,33.11,33.17,33.11,33.14,175196.6260116266,19.8181,19.854,19.8181,19.8361,175196.626
2009-09-01 15:20:00,33.14,33.16,33.04,33.07,150689.61586686425,19.8361,19.8481,19.7762,19.7942,150689.6159
2009-09-01 15:30:00,33.07,33.19,33.04,33.19,217485.4667730537,19.7942,19.866,19.7762,19.866,217485.4668
2009-09-01 15:40:00,33.19,33.19,33.06,33.11,410121.9651202553,19.866,19.866,19.7882,19.8181,410121.9651
2009-09-01 15:50:00,33.12,33.24,33.08,33.14,438960.4468254873,19.8241,19.8959,19.8002,19.8361,438960.4468
2009-09-02 09:30:00,33.07,33.13,32.83,32.85,256126.7525361906,19.7942,19.8301,19.6505,19.6625,256126.7525
2009-09-02 09:40:00,32.84,32.94,32.78,32.8,119913.3705687906,19.6565,19.7164,19.6206,19.6326,119913.3706
2009-09-02 09:50:00,32.82,32.93,32.81,32.93,134845.54884304115,19.6446,19.7104,19.6386,19.7104,134845.5488
2009-09-02 10:00:00,32.93,32.96,32.84,32.93,246665.90675937536,19.7104,19.7284,19.6565,19.7104,246665.9068
2009-09-02 10:10:00,32.95,32.99,32.93,32.95,160150.46164367947,19.7224,19.7463,19.7104,19.7224,160150.4616
2009-09-02 10:20:00,32.95,32.97,32.9,32.91,103613.35917018124,19.7224,19.7343,19.6924,19.6984,103613.3592
2009-09-02 10:30:00,32.91,32.95,32.85,32.91,100649.72073407043,19.6984,19.7224,19.6625,19.6984,100649.7207
2009-09-02 10:40:00,32.92,33.02,32.91,33.02,57107.03294198108,19.7044,19.7643,19.6984,19.7643,57107.0329
2009-09-02 10:50:00,33.01,33.11,33.01,33.09,61438.50450245071,19.7583,19.8181,19.7583,19.8062,61438.5045
2009-09-02 11:00:00,33.09,33.11,33.05,33.07,78422.43246323949,19.8062,19.8181,19.7822,19.7942,78422.4325
2009-09-02 11:10:00,33.08,33.17,33.07,33.14,76142.7105893081,19.8002,19.854,19.7942,19.8361,76142.7106
2009-09-02 11:20:00,33.14,33.14,33.09,33.11,57221.01903567765,19.8361,19.8361,19.8062,19.8181,57221.019
2009-09-02 11:30:00,33.11,33.12,33.05,33.06,64630.11512595463,19.8181,19.8241,19.7822,19.7882,64630.1151
2009-09-02 11:40:00,33.06,33.07,33.0,33.05,41718.91029294426,19.7882,19.7942,19.7523,19.7822,41718.9103
2009-09-02 11:50:00,33.04,33.09,33.03,33.05,60982.56012766442,19.7762,19.8062,19.7703,19.7822,60982.5601
2009-09-02 12:00:00,33.05,33.09,33.03,33.05,109084.69166761656,19.7822,19.8062,19.7703,19.7822,109084.6917
2009-09-02 12:10:00,33.05,33.08,33.03,33.04,56423.116379801664,19.7822,19.8002,19.7703,19.7762,56423.1164
2009-09-02 12:20:00,33.04,33.12,33.03,33.07,63262.282001595806,19.7762,19.8241,19.7703,19.7942,63262.282
2009-09-02 12:30:00,33.08,33.12,33.07,33.09,112162.31619742392,19.8002,19.8241,19.7942,19.8062,112162.3162
2009-09-02 12:40:00,33.07,33.11,33.07,33.1,33739.88373418443,19.7942,19.8181,19.7942,19.8121,33739.8837
2009-09-02 12:50:00,33.11,33.11,33.07,33.1,54371.36669326342,19.8181,19.8181,19.7942,19.8121,54371.3667
2009-09-02 13:00:00,33.09,33.11,33.02,33.04,60526.61575287815,19.8062,19.8181,19.7643,19.7762,60526.6158
2009-09-02 13:10:00,33.04,33.05,33.0,33.0,58702.83825373305,19.7762,19.7822,19.7523,19.7523,58702.8383
2009-09-02 13:20:00,33.0,33.03,32.99,33.01,40351.07716858544,19.7523,19.7703,19.7463,19.7583,40351.0772
2009-09-02 13:30:00,33.01,33.03,33.0,33.02,36133.59170181238,19.7583,19.7703,19.7523,19.7643,36133.5917
2009-09-02 13:40:00,33.02,33.08,33.02,33.08,50837.79778866978,19.7643,19.8002,19.7643,19.8002,50837.7978
2009-09-02 13:50:00,33.08,33.09,33.03,33.04,61894.44887723698,19.8002,19.8062,19.7703,19.7762,61894.4489
2009-09-02 14:00:00,33.03,33.08,33.01,33.07,74888.86355864584,19.7703,19.8002,19.7583,19.7942,74888.8636
2009-09-02 14:10:00,33.07,33.1,33.07,33.08,59158.78262851932,19.7942,19.8121,19.7942,19.8002,59158.7826
2009-09-02 14:20:00,33.08,33.12,33.08,33.1,53687.450131084006,19.8002,19.8241,19.8002,19.8121,53687.4501
2009-09-02 14:30:00,33.1,33.16,33.1,33.14,110224.55260458223,19.8121,19.8481,19.8121,19.8361,110224.5526
2009-09-02 14:40:00,33.14,33.17,33.07,33.07,261598.0850336259,19.8361,19.854,19.7942,19.7942,261598.085
2009-09-02 14:50:00,33.07,33.09,33.06,33.07,151829.47680382992,19.7942,19.8062,19.7882,19.7942,151829.4768
2009-09-02 15:00:00,33.07,33.08,33.04,33.06,126866.52228428132,19.7942,19.8002,19.7762,19.7882,126866.5223
2009-09-02 15:10:00,33.05,33.16,33.02,33.14,108742.73338652684,19.7822,19.8481,19.7643,19.8361,108742.7334
2009-09-02 15:20:00,33.14,33.17,33.1,33.1,57335.00512937421,19.8361,19.854,19.8121,19.8121,57335.0051
2009-09-02 15:30:00,33.1,33.15,33.1,33.14,67023.82309358258,19.8121,19.8421,19.8121,19.8361,67023.8231
2009-09-02 15:40:00,33.14,33.14,33.0,33.01,160834.3782058589,19.8361,19.8361,19.7523,19.7583,160834.3782
2009-09-02 15:50:00,33.01,33.08,33.01,33.04,338310.72609141684,19.7583,19.8002,19.7583,19.7762,338310.7261
2009-09-03 09:30:00,32.78,33.17,32.78,33.0,104411.26182605722,19.6206,19.854,19.6206,19.7523,104411.2618
2009-09-03 09:40:00,33.0,33.04,32.92,33.0,69873.4754359968,19.7523,19.7762,19.7044,19.7523,69873.4754
2009-09-03 09:50:00,33.01,33.04,32.91,32.99,101789.58167103614,19.7583,19.7762,19.6984,19.7463,101789.5817
2009-09-03 10:00:00,32.98,33.02,32.81,32.85,120711.2732246666,19.7403,19.7643,19.6386,19.6625,120711.2732
2009-09-03 10:10:00,32.86,32.87,32.78,32.8,51977.65872563548,19.6685,19.6745,19.6206,19.6326,51977.6587
2009-09-03 10:20:00,32.8,32.84,32.7,32.79,49241.99247691782,19.6326,19.6565,19.5727,19.6266,49241.9925
2009-09-03 10:30:00,32.78,32.86,32.76,32.86,47874.159352558985,19.6206,19.6685,19.6086,19.6685,47874.1594
2009-09-03 10:40:00,32.87,32.93,32.84,32.85,46164.367947110455,19.6745,19.7104,19.6565,19.6625,46164.3679
2009-09-03 10:50:00,32.86,32.91,32.83,32.85,39211.21623161974,19.6685,19.6984,19.6505,19.6625,39211.2162
2009-09-03 11:00:00,32.85,32.93,32.85,32.93,58816.82434742962,19.6625,19.7104,19.6625,19.7104,58816.8243
2009-09-03 11:10:00,32.93,32.93,32.82,32.85,58018.92169155363,19.7104,19.7104,19.6446,19.6625,58018.9217
2009-09-03 11:20:00,32.85,32.98,32.84,32.97,161404.30867434174,19.6625,19.7403,19.6565,19.7343,161404.3087
2009-09-03 11:30:00,32.96,33.01,32.94,32.99,46506.32622820016,19.7284,19.7583,19.7164,19.7463,46506.3262
2009-09-03 11:40:00,32.98,33.05,32.98,33.05,54599.33888065656,19.7403,19.7822,19.7403,19.7822,54599.3389
2009-09-03 11:50:00,33.04,33.07,32.99,33.04,51065.76997606292,19.7762,19.7942,19.7463,19.7762,51065.77
2009-09-03 12:00:00,33.04,33.08,33.02,33.07,50951.78388236636,19.7762,19.8002,19.7643,19.7942,50951.7839
2009-09-03 12:10:00,33.07,33.09,33.03,33.08,25418.89889433489,19.7942,19.8062,19.7703,19.8002,25418.8989
2009-09-03 12:20:00,33.08,33.08,33.05,33.06,23025.190926706942,19.8002,19.8002,19.7822,19.7882,23025.1909
2009-09-03 12:30:00,33.06,33.07,33.03,33.04,26216.80155021088,19.7882,19.7942,19.7703,19.7762,26216.8016
2009-09-03 12:40:00,33.04,33.07,33.02,33.03,44454.57654166192,19.7762,19.7942,19.7643,19.7703,44454.5765
2009-09-03 12:50:00,33.03,33.06,33.0,33.01,90163.0001139861,19.7703,19.7882,19.7523,19.7583,90163.0001
2009-09-03 13:00:00,33.01,33.07,33.01,33.01,65314.03168813405,19.7583,19.7942,19.7583,19.7583,65314.0317
2009-09-03 13:10:00,33.02,33.06,33.02,33.06,29636.384361107943,19.7643,19.7882,19.7643,19.7882,29636.3844
2009-09-03 13:20:00,33.06,33.11,33.05,33.07,61552.49059614727,19.7882,19.8181,19.7822,19.7942,61552.4906
2009-09-03 13:30:00,33.08,33.09,33.05,33.07,23823.09358258293,19.8002,19.8062,19.7822,19.7942,23823.0936
2009-09-03 13:40:00,33.07,33.07,33.03,33.03,30548.273110680497,19.7942,19.7942,19.7703,19.7703,30548.2731
2009-09-03 13:50:00,33.03,33.06,33.01,33.04,32941.98107830845,19.7703,19.7882,19.7583,19.7762,32941.9811
2009-09-03 14:00:00,33.04,33.07,33.01,33.01,20631.482959078992,19.7762,19.7942,19.7583,19.7583,20631.483
2009-09-03 14:10:00,33.02,33.03,32.98,32.99,56309.13028610509,19.7643,19.7703,19.7403,19.7463,56309.1303
2009-09-03 14:20:00,32.98,33.0,32.95,32.99,31688.13404764619,19.7403,19.7523,19.7224,19.7463,31688.134
2009-09-03 14:30:00,32.99,33.0,32.95,32.96,24848.968425852046,19.7463,19.7523,19.7224,19.7284,24848.9684
2009-09-03 14:40:00,32.95,32.97,32.91,32.93,45708.42357232418,19.7224,19.7343,19.6984,19.7104,45708.4236
2009-09-03 14:50:00,32.93,32.99,32.93,32.96,32144.078422432463,19.7104,19.7463,19.7104,19.7284,32144.0784
2009-09-03 15:00:00,32.96,33.01,32.96,33.0,22455.260458224097,19.7284,19.7583,19.7284,19.7523,22455.2605
2009-09-03 15:10:00,33.0,33.02,32.96,32.97,26558.75983130058,19.7523,19.7643,19.7284,19.7343,26558.7598
2009-09-03 15:20:00,32.96,33.04,32.95,33.03,105209.1644819332,19.7284,19.7762,19.7224,19.7703,105209.1645
2009-09-03 15:30:00,33.03,33.09,33.03,33.09,154565.1430525476,19.7703,19.8062,19.7703,19.8062,154565.1431
2009-09-03 15:40:00,33.09,33.12,33.07,33.12,121509.17588054258,19.8062,19.8241,19.7942,19.8241,121509.1759
2009-09-03 15:50:00,33.11,33.21,33.08,33.17,230137.92317337284,19.8181,19.878,19.8002,19.854,230137.9232
2009-09-04 09:30:00,33.21,33.28,33.07,33.14,226034.42380029635,19.878,19.9199,19.7942,19.8361,226034.4238
2009-09-04 09:40:00,33.17,33.22,33.07,33.12,120711.2732246666,19.854,19.884,19.7942,19.8241,120711.2732
2009-09-04 09:50:00,33.11,33.16,33.02,33.09,148979.8244614157,19.8181,19.8481,19.7643,19.8062,148979.8245
2009-09-04 10:00:00,33.09,33.13,33.07,33.09,70671.37809187279,19.8062,19.8301,19.7942,19.8062,70671.3781
2009-09-04 10:10:00,33.08,33.21,33.08,33.19,55397.24153653254,19.8002,19.878,19.8002,19.866,55397.2415
2009-09-04 10:20:00,33.2,33.33,33.17,33.29,78308.44636954291,19.872,19.9498,19.854,19.9259,78308.4464
2009-09-04 10:30:00,33.29,33.35,33.23,33.31,87313.34777157188,19.9259,19.9618,19.89,19.9378,87313.3478
2009-09-04 10:40:00,33.33,33.44,33.31,33.41,92784.68026900718,19.9498,20.0157,19.9378,19.9977,92784.6803
2009-09-04 10:50:00,33.41,33.43,33.35,33.36,41604.92419924769,19.9977,20.0097,19.9618,19.9678,41604.9242
2009-09-04 11:00:00,33.36,33.37,33.28,33.31,75230.82183973555,19.9678,19.9738,19.9199,19.9378,75230.8218
2009-09-04 11:10:00,33.31,33.42,33.29,33.38,74546.90527755614,19.9378,20.0037,19.9259,19.9797,74546.9053
2009-09-04 11:20:00,33.38,33.42,33.35,33.36,39553.17451270945,19.9797,20.0037,19.9618,19.9678,39553.1745
2009-09-04 11:30:00,33.35,33.49,33.34,33.47,97230.13792317336,19.9618,20.0456,19.9558,20.0336,97230.1379
2009-09-04 11:40:00,33.47,33.5,33.43,33.44,52091.64481933204,20.0336,20.0516,20.0097,20.0157,52091.6448
2009-09-04 11:50:00,33.44,33.59,33.43,33.57,134161.63228086173,20.0157,20.1054,20.0097,20.0935,134161.6323
2009-09-04 12:00:00,33.57,33.85,33.56,33.78,211444.20380713552,20.0935,20.2611,20.0875,20.2192,211444.2038
2009-09-04 12:10:00,33.78,33.83,33.75,33.79,133819.67399977203,20.2192,20.2491,20.2012,20.2252,133819.674
2009-09-04 12:20:00,33.8,33.89,33.78,33.86,107146.92807477489,20.2311,20.285,20.2192,20.2671,107146.9281
2009-09-04 12:30:00,33.87,33.89,33.82,33.88,121053.2315057563,20.273,20.285,20.2431,20.279,121053.2315
2009-09-04 12:40:00,33.89,33.9,33.82,33.86,54827.3110680497,20.285,20.291,20.2431,20.2671,54827.3111
2009-09-04 12:50:00,33.86,33.92,33.86,33.88,89935.02792659296,20.2671,20.303,20.2671,20.279,89935.0279
2009-09-04 13:00:00,33.88,33.88,33.78,33.82,85717.5424598199,20.279,20.279,20.2192,20.2431,85717.5425
2009-09-04 13:10:00,33.82,33.91,33.82,33.89,57448.99122307079,20.2431,20.297,20.2431,20.285,57448.9912
2009-09-04 13:20:00,33.89,34.0,33.88,34.0,185797.3327254075,20.285,20.3508,20.279,20.3508,185797.3327
2009-09-04 13:30:00,34.0,34.07,33.93,33.93,110680.49697936852,20.3508,20.3927,20.3089,20.3089,110680.497
2009-09-04 13:40:00,33.93,34.0,33.92,33.97,153995.21258406475,20.3089,20.3508,20.303,20.3329,153995.2126
2009-09-04 13:50:00,33.97,34.0,33.86,33.86,86743.41730308902,20.3329,20.3508,20.2671,20.2671,86743.4173
2009-09-04 14:00:00,33.86,33.87,33.81,33.81,32144.078422432463,20.2671,20.273,20.2371,20.2371,32144.0784
2009-09-04 14:10:00,33.82,33.82,33.78,33.79,56651.088567194805,20.2431,20.2431,20.2192,20.2252,56651.0886
2009-09-04 14:20:00,33.78,33.79,33.73,33.73,23025.190926706942,20.2192,20.2252,20.1892,20.1892,23025.1909
2009-09-04 14:30:00,33.74,33.74,33.71,33.72,55169.26934913941,20.1952,20.1952,20.1773,20.1833,55169.2693
2009-09-04 14:40:00,33.72,33.78,33.71,33.77,48672.06200843497,20.1833,20.2192,20.1773,20.2132,48672.062
2009-09-04 14:50:00,33.77,33.79,33.75,33.78,47076.256696683005,20.2132,20.2252,20.2012,20.2192,47076.2567
2009-09-04 15:00:00,33.78,33.78,33.69,33.69,46278.35404080703,20.2192,20.2192,20.1653,20.1653,46278.354
2009-09-04 15:10:00,33.68,33.72,33.67,33.68,75572.78012082526,20.1593,20.1833,20.1533,20.1593,75572.7801
2009-09-04 15:20:00,33.68,33.73,33.68,33.73,47874.159352558985,20.1593,20.1892,20.1593,20.1892,47874.1594
2009-09-04 15:30:00,33.72,33.73,33.66,33.69,86173.48683460618,20.1833,20.1892,20.1473,20.1653,86173.4868
2009-09-04 15:40:00,33.69,33.77,33.66,33.76,192066.5678787188,20.1653,20.2132,20.1473,20.2072,192066.5679
2009-09-04 15:50:00,33.77,33.84,33.76,33.84,344124.01686994184,20.2132,20.2551,20.2072,20.2551,344124.0169
2009-09-08 09:30:00,33.74,33.79,33.66,33.77,161062.35039325204,20.1952,20.2252,20.1473,20.2132,161062.3504
2009-09-08 09:40:00,33.77,33.77,33.57,33.65,123560.92556708082,20.2132,20.2132,20.0935,20.1414,123560.9256
2009-09-08 09:50:00,33.65,33.71,33.63,33.68,78764.3907443292,20.1414,20.1773,20.1294,20.1593,78764.3907
2009-09-08 10:00:00,33.69,33.73,33.61,33.72,94950.416049242,20.1653,20.1892,20.1174,20.1833,94950.416
2009-09-08 10:10:00,33.72,33.83,33.72,33.78,75458.7940271287,20.1833,20.2491,20.1833,20.2192,75458.794
2009-09-08 10:20:00,33.78,33.84,33.76,33.84,52319.61700672518,20.2192,20.2551,20.2072,20.2551,52319.617
2009-09-08 10:30:00,33.84,33.92,33.82,33.91,90846.9166761655,20.2551,20.303,20.2431,20.297,90846.9167
2009-09-08 10:40:00,33.88,33.93,33.85,33.91,99053.91542231847,20.279,20.3089,20.2611,20.297,99053.9154
2009-09-08 10:50:00,33.91,33.94,33.85,33.93,172119.00148181923,20.297,20.3149,20.2611,20.3089,172119.0015
2009-09-08 11:00:00,33.93,33.96,33.88,33.92,117633.64869485924,20.3089,20.3269,20.279,20.303,117633.6487
2009-09-08 11:10:00,33.93,34.07,33.92,34.06,174626.69554314375,20.3089,20.3927,20.303,20.3868,174626.6955
2009-09-08 11:20:00,34.05,34.09,34.02,34.04,92784.68026900718,20.3808,20.4047,20.3628,20.3748,92784.6803
2009-09-08 11:30:00,34.03,34.04,34.0,34.02,56537.10247349824,20.3688,20.3748,20.3508,20.3628,56537.1025
2009-09-08 11:40:00,34.02,34.06,33.93,33.93,80474.18214977773,20.3628,20.3868,20.3089,20.3089,80474.1821
2009-09-08 11:50:00,33.93,33.96,33.91,33.95,82297.95964892283,20.3089,20.3269,20.297,20.3209,82297.9596
2009-09-08 12:00:00,33.95,33.96,33.91,33.95,57221.01903567765,20.3209,20.3269,20.297,20.3209,57221.019
2009-09-08 12:10:00,33.95,33.97,33.94,33.97,36703.522170295226,20.3209,20.3329,20.3149,20.3329,36703.5222
2009-09-08 12:20:00,33.97,34.0,33.96,33.98,45480.45138493104,20.3329,20.3508,20.3269,20.3389,45480.4514
2009-09-08 12:30:00,33.99,33.99,33.95,33.95,44454.57654166192,20.3449,20.3449,20.3209,20.3209,44454.5765
2009-09-08 12:40:00,33.96,34.02,33.95,34.0,62692.35153311296,20.3269,20.3628,20.3209,20.3508,62692.3515
2009-09-08 12:50:00,34.01,34.02,34.0,34.01,32030.092328735893,20.3568,20.3628,20.3508,20.3568,32030.0923
2009-09-08 13:00:00,34.01,34.02,33.96,33.96,41034.99373076485,20.3568,20.3628,20.3269,20.3269,41034.9937
2009-09-08 13:10:00,33.97,33.97,33.89,33.94,55283.25544283597,20.3329,20.3329,20.285,20.3149,55283.2554
2009-09-08 13:20:00,33.94,33.97,33.93,33.94,47532.20107146928,20.3149,20.3329,20.3089,20.3149,47532.2011
2009-09-08 13:30:00,33.94,33.94,33.9,33.91,39211.21623161974,20.3149,20.3149,20.291,20.297,39211.2162
2009-09-08 13:40:00,33.92,33.93,33.85,33.88,62236.407158326685,20.303,20.3089,20.2611,20.279,62236.4072
2009-09-08 13:50:00,33.89,33.92,33.86,33.89,67137.80918727916,20.285,20.303,20.2671,20.285,67137.8092
2009-09-08 14:00:00,33.89,33.91,33.85,33.91,70899.35027926593,20.285,20.297,20.2611,20.297,70899.3503
2009-09-08 14:10:00,33.91,33.93,33.87,33.88,53117.51966260116,20.297,20.3089,20.273,20.279,53117.5197
2009-09-08 14:20:00,33.88,33.93,33.87,33.89,40009.11888749572,20.279,20.3089,20.273,20.285,40009.1189
2009-09-08 14:30:00,33.9,33.92,33.86,33.91,64630.11512595463,20.291,20.303,20.2671,20.297,64630.1151
2009-09-08 14:40:00,33.91,33.94,33.88,33.93,63262.282001595806,20.297,20.3149,20.279,20.3089,63262.282
2009-09-08 14:50:00,33.93,33.94,33.87,33.88,102473.49823321556,20.3089,20.3149,20.273,20.279,102473.4982
2009-09-08 15:00:00,33.88,33.88,33.82,33.82,97572.09620426309,20.279,20.279,20.2431,20.2431,97572.0962
2009-09-08 15:10:00,33.82,33.87,33.82,33.84,75002.84965234241,20.2431,20.273,20.2431,20.2551,75002.8497
2009-09-08 15:20:00,33.84,33.93,33.81,33.93,100421.7485466773,20.2551,20.3089,20.2371,20.3089,100421.7485
2009-09-08 15:30:00,33.93,33.95,33.9,33.93,112390.28838481706,20.3089,20.3209,20.291,20.3089,112390.2884
2009-09-08 15:40:00,33.93,33.94,33.89,33.92,173258.8624187849,20.3089,20.3149,20.285,20.303,173258.8624
2009-09-08 15:50:00,33.93,34.0,33.93,34.0,310612.1053231506,20.3089,20.3508,20.3089,20.3508,310612.1053
2009-09-09 09:30:00,33.64,33.73,33.55,33.63,136555.3402484897,20.3082,20.3626,20.2539,20.3022,136555.3402
2009-09-09 09:40:00,33.61,33.64,33.52,33.52,77852.50199475665,20.2901,20.3082,20.2358,20.2358,77852.502
2009-09-09 09:50:00,33.52,33.62,33.51,33.56,89935.02792659296,20.2358,20.2962,20.2297,20.2599,89935.0279
2009-09-09 10:00:00,33.57,33.6,33.5,33.56,138493.10384133135,20.266,20.2841,20.2237,20.2599,138493.1038
2009-09-09 10:10:00,33.55,33.65,33.53,33.62,95862.30479881454,20.2539,20.3143,20.2418,20.2962,95862.3048
2009-09-09 10:20:00,33.62,33.62,33.52,33.54,66681.86481249287,20.2962,20.2962,20.2358,20.2479,66681.8648
2009-09-09 10:30:00,33.54,33.59,33.51,33.59,42630.79904251681,20.2479,20.278,20.2297,20.278,42630.799
2009-09-09 10:40:00,33.59,33.59,33.54,33.55,51863.672631938905,20.278,20.278,20.2479,20.2539,51863.6726
2009-09-09 10:50:00,33.54,33.59,33.52,33.57,34537.78639006041,20.2479,20.278,20.2358,20.266,34537.7864
2009-09-09 11:00:00,33.56,33.64,33.56,33.6,54827.3110680497,20.2599,20.3082,20.2599,20.2841,54827.3111
2009-09-09 11:10:00,33.61,33.63,33.6,33.61,57676.963410463926,20.2901,20.3022,20.2841,20.2901,57676.9634
2009-09-09 11:20:00,33.6,33.62,33.59,33.62,101105.66510885672,20.2841,20.2962,20.278,20.2962,101105.6651
2009-09-09 11:30:00,33.61,33.7,33.6,33.67,90163.0001139861,20.2901,20.3444,20.2841,20.3263,90163.0001
2009-09-09 11:40:00,33.67,33.78,33.64,33.76,139063.03430981422,20.3263,20.3927,20.3082,20.3807,139063.0343
2009-09-09 11:50:00,33.78,33.8,33.72,33.77,72153.19730992819,20.3927,20.4048,20.3565,20.3867,72153.1973
2009-09-09 12:00:00,33.77,33.78,33.73,33.76,52661.575287814885,20.3867,20.3927,20.3626,20.3807,52661.5753
2009-09-09 12:10:00,33.76,33.78,33.72,33.78,73862.98871537672,20.3807,20.3927,20.3565,20.3927,73862.9887
2009-09-09 12:20:00,33.78,33.79,33.75,33.77,37729.39701356435,20.3927,20.3988,20.3746,20.3867,37729.397
2009-09-09 12:30:00,33.77,33.78,33.71,33.71,108058.81682434744,20.3867,20.3927,20.3505,20.3505,108058.8168
2009-09-09 12:40:00,33.72,33.78,33.69,33.73,91986.7776131312,20.3565,20.3927,20.3384,20.3626,91986.7776
2009-09-09 12:50:00,33.72,33.74,33.67,33.72,62236.407158326685,20.3565,20.3686,20.3263,20.3565,62236.4072
2009-09-09 13:00:00,33.72,33.74,33.64,33.74,78764.3907443292,20.3565,20.3686,20.3082,20.3686,78764.3907
2009-09-09 13:10:00,33.74,33.75,33.69,33.71,59728.71309700217,20.3686,20.3746,20.3384,20.3505,59728.7131
2009-09-09 13:20:00,33.71,33.72,33.62,33.65,75458.7940271287,20.3505,20.3565,20.2962,20.3143,75458.794
2009-09-09 13:30:00,33.65,33.68,33.64,33.68,50153.88122649037,20.3143,20.3324,20.3082,20.3324,50153.8812
2009-09-09 13:40:00,33.67,33.67,33.63,33.65,54143.39450587028,20.3263,20.3263,20.3022,20.3143,54143.3945
2009-09-09 13:50:00,33.64,33.67,33.62,33.66,43998.63216687564,20.3082,20.3263,20.2962,20.3203,43998.6322
2009-09-09 14:00:00,33.66,33.68,33.6,33.63,59044.79653482275,20.3203,20.3324,20.2841,20.3022,59044.7965
2009-09-09 14:10:00,33.63,33.63,33.56,33.57,89023.1391770204,20.3022,20.3022,20.2599,20.266,89023.1392
2009-09-09 14:20:00,33.57,33.63,33.53,33.57,58930.81044112618,20.266,20.3022,20.2418,20.266,58930.8104
2009-09-09 14:30:00,33.57,33.61,33.57,33.57,59500.74090960903,20.266,20.2901,20.266,20.266,59500.7409
2009-09-09 14:40:00,33.57,33.6,33.53,33.57,152855.35164709904,20.266,20.2841,20.2418,20.266,152855.3516
2009-09-09 14:50:00,33.57,33.62,33.53,33.6,77624.5298073635,20.266,20.2962,20.2418,20.2841,77624.5298
2009-09-09 15:00:00,33.6,33.64,33.57,33.63,81500.05699304685,20.2841,20.3082,20.266,20.3022,81500.057
2009-09-09 15:10:00,33.64,33.68,33.61,33.61,88795.16698962727,20.3082,20.3324,20.2901,20.2901,88795.167
2009-09-09 15:20:00,33.62,33.71,33.62,33.69,90390.97230137924,20.2962,20.3505,20.2962,20.3384,90390.9723
2009-09-09 15:30:00,33.7,33.71,33.6,33.66,148181.92180553972,20.3444,20.3505,20.2841,20.3203,148181.9218
2009-09-09 15:40:00,33.66,33.73,33.63,33.72,157870.7397697481,20.3203,20.3626,20.3022,20.3565,157870.7398
2009-09-09 15:50:00,33.73,33.78,33.67,33.69,254302.9750370455,20.3626,20.3927,20.3263,20.3384,254302.975
2009-09-10 09:30:00,33.65,33.83,33.4,33.4,129944.14681408869,20.3143,20.4229,20.1633,20.1633,129944.1468
2009-09-10 09:40:00,33.38,33.5,33.33,33.43,107716.85854325772,20.1513,20.2237,20.1211,20.1815,107716.8585
2009-09-10 09:50:00,33.43,33.5,33.36,33.36,97458.11011056651,20.1815,20.2237,20.1392,20.1392,97458.1101
2009-09-10 10:00:00,33.37,33.5,33.36,33.44,83779.77886697823,20.1452,20.2237,20.1392,20.1875,83779.7789
2009-09-10 10:10:00,33.44,33.46,33.34,33.35,77396.55761997036,20.1875,20.1996,20.1271,20.1332,77396.5576
2009-09-10 10:20:00,33.35,33.45,33.33,33.44,93924.54120597288,20.1332,20.1935,20.1211,20.1875,93924.5412
2009-09-10 10:30:00,33.45,33.54,33.43,33.53,39781.14670010259,20.1935,20.2479,20.1815,20.2418,39781.1467
2009-09-10 10:40:00,33.53,33.53,33.43,33.43,33739.88373418443,20.2418,20.2418,20.1815,20.1815,33739.8837
2009-09-10 10:50:00,33.43,33.55,33.43,33.51,49014.02028952468,20.1815,20.2539,20.1815,20.2297,49014.0203
2009-09-10 11:00:00,33.52,33.57,33.5,33.56,84349.70933546107,20.2358,20.266,20.2237,20.2599,84349.7093
2009-09-10 11:10:00,33.56,33.56,33.43,33.45,52433.60310042175,20.2599,20.2599,20.1815,20.1935,52433.6031
2009-09-10 11:20:00,33.45,33.54,33.44,33.52,177020.4035107717,20.1935,20.2479,20.1875,20.2358,177020.4035
2009-09-10 11:30:00,33.53,33.57,33.5,33.57,58588.85216003648,20.2418,20.266,20.2237,20.266,58588.8522
2009-09-10 11:40:00,33.57,33.59,33.5,33.58,63832.21247007865,20.266,20.278,20.2237,20.272,63832.2125
2009-09-10 11:50:00,33.58,33.58,33.51,33.54,47418.21497777271,20.272,20.272,20.2297,20.2479,47418.215
2009-09-10 12:00:00,33.54,33.56,33.52,33.53,45024.50701014476,20.2479,20.2599,20.2358,20.2418,45024.507
2009-09-10 12:10:00,33.54,33.54,33.46,33.47,33853.869827881,20.2479,20.2479,20.1996,20.2056,33853.8698
2009-09-10 12:20:00,33.46,33.49,33.44,33.45,40921.00763706828,20.1996,20.2177,20.1875,20.1935,40921.0076
2009-09-10 12:30:00,33.45,33.48,33.43,33.46,44682.54872905506,20.1935,20.2116,20.1815,20.1996,44682.5487
2009-09-10 12:40:00,33.45,33.49,33.45,33.47,39667.16060640602,20.1935,20.2177,20.1935,20.2056,39667.1606
2009-09-10 12:50:00,33.47,33.47,33.45,33.45,22113.30217713439,20.2056,20.2056,20.1935,20.1935,22113.3022
2009-09-10 13:00:00,33.46,33.5,33.43,33.5,72153.19730992819,20.1996,20.2237,20.1815,20.2237,72153.1973
2009-09-10 13:10:00,33.5,33.53,33.49,33.49,44796.53482275162,20.2237,20.2418,20.2177,20.2177,44796.5348
2009-09-10 13:20:00,33.49,33.49,33.46,33.48,38527.29966944033,20.2177,20.2177,20.1996,20.2116,38527.2997
2009-09-10 13:30:00,33.49,33.5,33.47,33.48,53687.450131084006,20.2177,20.2237,20.2056,20.2116,53687.4501
2009-09-10 13:40:00,33.48,33.53,33.46,33.52,53687.450131084006,20.2116,20.2418,20.1996,20.2358,53687.4501
2009-09-10 13:50:00,33.52,33.63,33.51,33.63,83779.77886697823,20.2358,20.3022,20.2297,20.3022,83779.7789
2009-09-10 14:00:00,33.63,33.66,33.57,33.6,127436.45275276416,20.3022,20.3203,20.266,20.2841,127436.4528
2009-09-10 14:10:00,33.6,33.6,33.54,33.55,61894.44887723698,20.2841,20.2841,20.2479,20.2539,61894.4489
2009-09-10 14:20:00,33.56,33.57,33.5,33.55,58816.82434742962,20.2599,20.266,20.2237,20.2539,58816.8243
2009-09-10 14:30:00,33.55,33.55,33.5,33.5,56195.14419240853,20.2539,20.2539,20.2237,20.2237,56195.1442
2009-09-10 14:40:00,33.5,33.56,33.49,33.5,56195.14419240853,20.2237,20.2599,20.2177,20.2237,56195.1442
2009-09-10 14:50:00,33.49,33.52,33.45,33.5,57676.963410463926,20.2177,20.2358,20.1935,20.2237,57676.9634
2009-09-10 15:00:00,33.5,33.51,33.42,33.43,117177.70432007295,20.2237,20.2297,20.1754,20.1815,117177.7043
2009-09-10 15:10:00,33.43,33.46,33.4,33.42,89821.04183289639,20.1815,20.1996,20.1633,20.1754,89821.0418
2009-09-10 15:20:00,33.43,33.49,33.42,33.49,62236.407158326685,20.1815,20.2177,20.1754,20.2177,62236.4072
2009-09-10 15:30:00,33.49,33.53,33.45,33.48,135301.49321782743,20.2177,20.2418,20.1935,20.2116,135301.4932
2009-09-10 15:40:00,33.48,33.5,33.44,33.49,114670.01025874844,20.2116,20.2237,20.1875,20.2177,114670.0103
2009-09-10 15:50:00,33.49,33.6,33.48,33.55,355864.58452068846,20.2177,20.2841,20.2116,20.2539,355864.5845
2009-09-11 09:30:00,33.64,33.64,33.35,33.5,81842.01527413656,20.3082,20.3082,20.1332,20.2237,81842.0153
2009-09-11 09:40:00,33.51,33.55,33.47,33.54,47760.17325886242,20.2297,20.2539,20.2056,20.2479,47760.1733
2009-09-11 09:50:00,33.54,33.66,33.53,33.61,122307.07853641856,20.2479,20.3203,20.2418,20.2901,122307.0785
2009-09-11 10:00:00,33.62,33.68,33.55,33.57,148067.93571184317,20.2962,20.3324,20.2539,20.266,148067.9357
2009-09-11 10:10:00,33.57,33.61,33.51,33.6,62122.421064630114,20.266,20.2901,20.2297,20.2841,62122.4211
2009-09-11 10:20:00,33.6,33.61,33.52,33.55,84463.69542915764,20.2841,20.2901,20.2358,20.2539,84463.6954
2009-09-11 10:30:00,33.55,33.6,33.55,33.56,85831.52855351647,20.2539,20.2841,20.2539,20.2599,85831.5286
2009-09-11 10:40:00,33.57,33.62,33.54,33.55,112618.2605722102,20.266,20.2962,20.2479,20.2539,112618.2606
2009-09-11 10:50:00,33.56,33.62,33.5,33.62,121281.20369314944,20.2599,20.2962,20.2237,20.2962,121281.2037
2009-09-11 11:00:00,33.62,33.7,33.57,33.68,88111.25042744786,20.2962,20.3444,20.266,20.3324,88111.2504
2009-09-11 11:10:00,33.67,33.71,33.6,33.61,76370.68277670124,20.3263,20.3505,20.2841,20.2901,76370.6828
2009-09-11 11:20:00,33.61,33.68,33.5,33.52,90960.90276986208,20.2901,20.3324,20.2237,20.2358,90960.9028
2009-09-11 11:30:00,33.5,33.54,33.49,33.53,68049.6979368517,20.2237,20.2479,20.2177,20.2418,68049.6979
2009-09-11 11:40:00,33.52,33.52,33.45,33.48,37615.410919867776,20.2358,20.2358,20.1935,20.2116,37615.4109
2009-09-11 11:50:00,33.47,33.47,33.43,33.47,27470.64858087313,20.2056,20.2056,20.1815,20.2056,27470.6486
2009-09-11 12:00:00,33.47,33.5,33.46,33.5,35791.63342072268,20.2056,20.2237,20.1996,20.2237,35791.6334
2009-09-11 12:10:00,33.49,33.55,33.49,33.54,25646.87108172803,20.2177,20.2539,20.2177,20.2479,25646.8711
2009-09-11 12:20:00,33.54,33.54,33.46,33.5,39211.21623161974,20.2479,20.2479,20.1996,20.2237,39211.2162
2009-09-11 12:30:00,33.5,33.51,33.46,33.46,39325.20232531631,20.2237,20.2297,20.1996,20.1996,39325.2023
2009-09-11 12:40:00,33.46,33.53,33.44,33.53,44796.53482275162,20.1996,20.2418,20.1875,20.2418,44796.5348
2009-09-11 12:50:00,33.53,33.57,33.53,33.55,38983.2440442266,20.2418,20.266,20.2418,20.2539,38983.244
2009-09-11 13:00:00,33.55,33.56,33.52,33.52,14932.178274250542,20.2539,20.2599,20.2358,20.2358,14932.1783
2009-09-11 13:10:00,33.52,33.63,33.52,33.6,37045.48045138493,20.2358,20.3022,20.2358,20.2841,37045.4805
2009-09-11 13:20:00,33.6,33.63,33.57,33.57,24507.01014476234,20.2841,20.3022,20.266,20.266,24507.0101
2009-09-11 13:30:00,33.57,33.61,33.57,33.59,43656.67388578594,20.266,20.2901,20.266,20.278,43656.6739
2009-09-11 13:40:00,33.59,33.61,33.53,33.54,46050.381853413885,20.278,20.2901,20.2418,20.2479,46050.3819
2009-09-11 13:50:00,33.55,33.62,33.55,33.57,78194.46027584634,20.2539,20.2962,20.2539,20.266,78194.4603
2009-09-11 14:00:00,33.56,33.63,33.56,33.61,87997.26433375129,20.2599,20.3022,20.2599,20.2901,87997.2643
2009-09-11 14:10:00,33.61,33.64,33.59,33.64,69417.53106121054,20.2901,20.3082,20.278,20.3082,69417.5311
2009-09-11 14:20:00,33.64,33.7,33.64,33.7,49355.97857061439,20.3082,20.3444,20.3082,20.3444,49355.9786
2009-09-11 14:30:00,33.69,33.71,33.66,33.66,43998.63216687564,20.3384,20.3505,20.3203,20.3203,43998.6322
2009-09-11 14:40:00,33.66,33.69,33.64,33.69,44682.54872905506,20.3203,20.3384,20.3082,20.3384,44682.5487
2009-09-11 14:50:00,33.69,33.69,33.62,33.63,67365.7813746723,20.3384,20.3384,20.2962,20.3022,67365.7814
2009-09-11 15:00:00,33.62,33.64,33.58,33.58,51065.76997606292,20.2962,20.3082,20.272,20.272,51065.77
2009-09-11 15:10:00,33.58,33.64,33.58,33.63,48558.0759147384,20.272,20.3082,20.272,20.3022,48558.0759
2009-09-11 15:20:00,33.63,33.71,33.63,33.71,87997.26433375129,20.3022,20.3505,20.3022,20.3505,87997.2643
2009-09-11 15:30:00,33.71,33.71,33.63,33.64,73407.04434059045,20.3505,20.3505,20.3022,20.3082,73407.0443
2009-09-11 15:40:00,33.66,33.7,33.63,33.64,135301.49321782743,20.3203,20.3444,20.3022,20.3082,135301.4932
2009-09-11 15:50:00,33.64,33.75,33.64,33.65,249857.5173828793,20.3082,20.3746,20.3082,20.3143,249857.5174
2009-09-14 09:30:00,33.44,33.69,33.43,33.49,90049.01402028953,20.1875,20.3384,20.1815,20.2177,90049.014
2009-09-14 09:40:00,33.49,33.7,33.49,33.6,113986.09369656902,20.2177,20.3444,20.2177,20.2841,113986.0937
2009-09-14 09:50:00,33.59,33.67,33.5,33.67,180895.93069645503,20.278,20.3263,20.2237,20.3263,180895.9307
2009-09-14 10:00:00,33.67,33.68,33.59,33.64,54599.33888065656,20.3263,20.3324,20.278,20.3082,54599.3389
2009-09-14 10:10:00,33.63,33.64,33.55,33.55,112846.23275960331,20.3022,20.3082,20.2539,20.2539,112846.2328
2009-09-14 10:20:00,33.56,33.63,33.51,33.56,47874.159352558985,20.2599,20.3022,20.2297,20.2599,47874.1594
2009-09-14 10:30:00,33.56,33.62,33.55,33.6,35107.71685854326,20.2599,20.2962,20.2539,20.2841,35107.7169
2009-09-14 10:40:00,33.6,33.69,33.56,33.67,99509.85979710476,20.2841,20.3384,20.2599,20.3263,99509.8598
2009-09-14 10:50:00,33.67,33.68,33.55,33.55,79220.33511911547,20.3263,20.3324,20.2539,20.2539,79220.3351
2009-09-14 11:00:00,33.56,33.61,33.5,33.57,69189.5588738174,20.2599,20.2901,20.2237,20.266,69189.5589
2009-09-14 11:10:00,33.56,33.62,33.55,33.59,27584.634674569705,20.2599,20.2962,20.2539,20.278,27584.6347
2009-09-14 11:20:00,33.59,33.64,33.57,33.6,41148.97982446141,20.278,20.3082,20.266,20.2841,41148.9798
2009-09-14 11:30:00,33.61,33.64,33.57,33.61,40807.02154337171,20.2901,20.3082,20.266,20.2901,40807.0215
2009-09-14 11:40:00,33.6,33.63,33.59,33.59,27242.67639348,20.2841,20.3022,20.278,20.278,27242.6764
2009-09-14 11:50:00,33.59,33.62,33.57,33.61,20061.552490596147,20.278,20.2962,20.266,20.2901,20061.5525
2009-09-14 12:00:00,33.61,33.63,33.57,33.57,31346.17576655648,20.2901,20.3022,20.266,20.266,31346.1758
2009-09-14 12:10:00,33.57,33.59,33.54,33.58,38527.29966944033,20.266,20.278,20.2479,20.272,38527.2997
2009-09-14 12:20:00,33.59,33.63,33.57,33.58,61096.54622136099,20.278,20.3022,20.266,20.272,61096.5462
2009-09-14 12:30:00,33.58,33.6,33.54,33.54,33853.869827881,20.272,20.2841,20.2479,20.2479,33853.8698
2009-09-14 12:40:00,33.55,33.61,33.55,33.58,36703.522170295226,20.2539,20.2901,20.2539,20.272,36703.5222
2009-09-14 12:50:00,33.59,33.61,33.53,33.54,41490.938105551126,20.278,20.2901,20.2418,20.2479,41490.9381
2009-09-14 13:00:00,33.54,33.55,33.5,33.52,27128.690299783422,20.2479,20.2539,20.2237,20.2358,27128.6903
2009-09-14 13:10:00,33.52,33.56,33.52,33.52,34651.772483756984,20.2358,20.2599,20.2358,20.2358,34651.7725
2009-09-14 13:20:00,33.52,33.58,33.52,33.57,49925.909039097234,20.2358,20.272,20.2358,20.266,49925.909
2009-09-14 13:30:00,33.57,33.64,33.54,33.64,108628.74729283027,20.266,20.3082,20.2479,20.3082,108628.7473
2009-09-14 13:40:00,33.63,33.63,33.59,33.6,29636.384361107943,20.3022,20.3022,20.278,20.2841,29636.3844
2009-09-14 13:50:00,33.6,33.61,33.57,33.61,38413.31357574376,20.2841,20.2901,20.266,20.2901,38413.3136
2009-09-14 14:00:00,33.6,33.61,33.56,33.58,29066.4538926251,20.2841,20.2901,20.2599,20.272,29066.4539
2009-09-14 14:10:00,33.59,33.64,33.59,33.64,43884.64607317907,20.278,20.3082,20.278,20.3082,43884.6461
2009-09-14 14:20:00,33.64,33.69,33.59,33.68,55739.19981762225,20.3082,20.3384,20.278,20.3324,55739.1998
2009-09-14 14:30:00,33.68,33.7,33.67,33.69,63034.309814202665,20.3324,20.3444,20.3263,20.3384,63034.3098
2009-09-14 14:40:00,33.69,33.69,33.64,33.64,34309.81420266727,20.3384,20.3384,20.3082,20.3082,34309.8142
2009-09-14 14:50:00,33.64,33.66,33.59,33.64,81842.01527413656,20.3082,20.3203,20.278,20.3082,81842.0153
2009-09-14 15:00:00,33.64,33.65,33.61,33.64,81842.01527413656,20.3082,20.3143,20.2901,20.3082,81842.0153
2009-09-14 15:10:00,33.64,33.64,33.58,33.59,46392.34013450359,20.3082,20.3082,20.272,20.278,46392.3401
2009-09-14 15:20:00,33.59,33.6,33.56,33.58,79904.25168129489,20.278,20.2841,20.2599,20.272,79904.2517
2009-09-14 15:30:00,33.58,33.61,33.57,33.6,53573.46403738744,20.272,20.2901,20.266,20.2841,53573.464
2009-09-14 15:40:00,33.59,33.63,33.57,33.61,109996.5804171891,20.278,20.3022,20.266,20.2901,109996.5804
2009-09-14 15:50:00,33.61,33.74,33.61,33.69,336144.99031118205,20.2901,20.3686,20.2901,20.3384,336144.9903
2009-09-15 09:30:00,33.57,33.64,33.46,33.56,122421.06463011511,20.266,20.3082,20.1996,20.2599,122421.0646
2009-09-15 09:40:00,33.57,33.62,33.53,33.58,75230.82183973555,20.266,20.2962,20.2418,20.272,75230.8218
2009-09-15 09:50:00,33.57,33.62,33.57,33.61,101903.56776473272,20.266,20.2962,20.266,20.2901,101903.5678
2009-09-15 10:00:00,33.61,33.67,33.54,33.66,105437.13666932634,20.2901,20.3263,20.2479,20.3203,105437.1367
2009-09-15 10:10:00,33.65,33.65,33.52,33.59,42402.82685512368,20.3143,20.3143,20.2358,20.278,42402.8269
2009-09-15 10:20:00,33.59,33.66,33.57,33.64,61324.518408754135,20.278,20.3203,20.266,20.3082,61324.5184
2009-09-15 10:30:00,33.64,33.75,33.64,33.75,83323.83449219195,20.3082,20.3746,20.3082,20.3746,83323.8345
2009-09-15 10:40:00,33.74,33.8,33.74,33.74,57676.963410463926,20.3686,20.4048,20.3686,20.3686,57676.9634
2009-09-15 10:50:00,33.74,33.76,33.68,33.74,49925.909039097234,20.3686,20.3807,20.3324,20.3686,49925.909
2009-09-15 11:00:00,33.73,33.73,33.63,33.67,51179.75606975949,20.3626,20.3626,20.3022,20.3263,51179.7561
2009-09-15 11:10:00,33.67,33.69,33.62,33.63,66909.83699988601,20.3263,20.3384,20.2962,20.3022,66909.837
2009-09-15 11:20:00,33.63,33.65,33.59,33.59,63604.24028268551,20.3022,20.3143,20.278,20.278,63604.2403
2009-09-15 11:30:00,33.58,33.62,33.57,33.62,36361.56388920552,20.272,20.2962,20.266,20.2962,36361.5639
2009-09-15 11:40:00,33.62,33.72,33.59,33.72,97116.1518294768,20.2962,20.3565,20.278,20.3565,97116.1518
2009-09-15 11:50:00,33.73,33.78,33.71,33.78,95862.30479881454,20.3626,20.3927,20.3505,20.3927,95862.3048
2009-09-15 12:00:00,33.78,33.78,33.72,33.75,38299.32748204719,20.3927,20.3927,20.3565,20.3746,38299.3275
2009-09-15 12:10:00,33.75,33.75,33.72,33.73,28268.55123674912,20.3746,20.3746,20.3565,20.3626,28268.5512
2009-09-15 12:20:00,33.74,33.77,33.73,33.77,41148.97982446141,20.3686,20.3867,20.3626,20.3867,41148.9798
2009-09-15 12:30:00,33.77,33.8,33.76,33.78,59272.76872221589,20.3867,20.4048,20.3807,20.3927,59272.7687
2009-09-15 12:40:00,33.78,33.85,33.78,33.85,103385.3869827881,20.3927,20.435,20.3927,20.435,103385.387
2009-09-15 12:50:00,33.84,33.88,33.83,33.88,60184.65747178844,20.429,20.4531,20.4229,20.4531,60184.6575
2009-09-15 13:00:00,33.88,33.9,33.86,33.88,62122.421064630114,20.4531,20.4652,20.441,20.4531,62122.4211
2009-09-15 13:10:00,33.88,33.94,33.88,33.91,73862.98871537672,20.4531,20.4893,20.4531,20.4712,73862.9887
2009-09-15 13:20:00,33.91,33.95,33.87,33.93,150119.6853983814,20.4712,20.4954,20.4471,20.4833,150119.6854
2009-09-15 13:30:00,33.93,33.96,33.87,33.95,97116.1518294768,20.4833,20.5014,20.4471,20.4954,97116.1518
2009-09-15 13:40:00,33.95,33.96,33.92,33.93,40009.11888749572,20.4954,20.5014,20.4773,20.4833,40009.1189
2009-09-15 13:50:00,33.93,33.95,33.89,33.92,81956.00136783313,20.4833,20.4954,20.4591,20.4773,81956.0014
2009-09-15 14:00:00,33.92,33.96,33.89,33.96,94266.49948706258,20.4773,20.5014,20.4591,20.5014,94266.4995
2009-09-15 14:10:00,33.97,33.99,33.94,33.97,63262.282001595806,20.5074,20.5195,20.4893,20.5074,63262.282
2009-09-15 14:20:00,33.97,33.98,33.93,33.94,56765.07466089137,20.5074,20.5135,20.4833,20.4893,56765.0747
2009-09-15 14:30:00,33.94,33.98,33.9,33.91,65655.98996922375,20.4893,20.5135,20.4652,20.4712,65655.99
2009-09-15 14:40:00,33.91,33.94,33.91,33.93,49925.909039097234,20.4712,20.4893,20.4712,20.4833,49925.909
2009-09-15 14:50:00,33.93,33.99,33.93,33.97,50723.811694973214,20.4833,20.5195,20.4833,20.5074,50723.8117
2009-09-15 15:00:00,33.98,33.98,33.93,33.96,93810.5551122763,20.5135,20.5135,20.4833,20.5014,93810.5551
2009-09-15 15:10:00,33.95,34.0,33.95,34.0,67935.71184315514,20.4954,20.5256,20.4954,20.5256,67935.7118
2009-09-15 15:20:00,34.0,34.05,33.98,34.01,77852.50199475665,20.5256,20.5557,20.5135,20.5316,77852.502
2009-09-15 15:30:00,34.01,34.04,33.96,33.97,107032.94198107831,20.5316,20.5497,20.5014,20.5074,107032.942
2009-09-15 15:40:00,33.98,33.98,33.91,33.93,108400.77510543712,20.5135,20.5135,20.4712,20.4833,108400.7751
2009-09-15 15:50:00,33.93,34.0,33.93,33.93,210760.28724495613,20.4833,20.5256,20.4833,20.4833,210760.2872
2009-09-16 09:30:00,34.21,34.21,33.93,34.07,360196.0560811581,20.6523,20.6523,20.4833,20.5678,360196.0561
2009-09-16 09:40:00,34.07,34.14,34.0,34.05,278012.0825259318,20.5678,20.6101,20.5256,20.5557,278012.0825
2009-09-16 09:50:00,34.05,34.07,33.82,33.85,175082.63991793,20.5557,20.5678,20.4169,20.435,175082.6399
2009-09-16 10:00:00,33.86,33.93,33.85,33.88,35335.68904593639,20.441,20.4833,20.435,20.4531,35335.689
2009-09-16 10:10:00,33.88,33.89,33.83,33.86,56423.116379801664,20.4531,20.4591,20.4229,20.441,56423.1164
2009-09-16 10:20:00,33.85,33.86,33.73,33.78,65542.00387552718,20.435,20.441,20.3626,20.3927,65542.0039
2009-09-16 10:30:00,33.79,33.8,33.73,33.78,35791.63342072268,20.3988,20.4048,20.3626,20.3927,35791.6334
2009-09-16 10:40:00,33.78,33.82,33.77,33.78,26672.74592499715,20.3927,20.4169,20.3867,20.3927,26672.7459
2009-09-16 10:50:00,33.78,33.78,33.75,33.77,17781.830616664767,20.3927,20.3927,20.3746,20.3867,17781.8306
2009-09-16 11:00:00,33.76,33.77,33.65,33.69,94722.44386184883,20.3807,20.3867,20.3143,20.3384,94722.4439
2009-09-16 11:10:00,33.69,33.71,33.64,33.68,62692.35153311296,20.3384,20.3505,20.3082,20.3324,62692.3515
2009-09-16 11:20:00,33.67,33.78,33.66,33.77,112504.27447851362,20.3263,20.3927,20.3203,20.3867,112504.2745
2009-09-16 11:30:00,33.77,33.81,33.76,33.79,68505.64231163797,20.3867,20.4109,20.3807,20.3988,68505.6423
2009-09-16 11:40:00,33.79,33.91,33.79,33.89,108172.802918044,20.3988,20.4712,20.3988,20.4591,108172.8029
2009-09-16 11:50:00,33.89,33.97,33.87,33.96,101447.62338994644,20.4591,20.5074,20.4471,20.5014,101447.6234
2009-09-16 12:00:00,33.96,34.12,33.94,34.1,229454.00661119344,20.5014,20.598,20.4893,20.5859,229454.0066
2009-09-16 12:10:00,34.11,34.14,34.08,34.14,161062.35039325204,20.592,20.6101,20.5739,20.6101,161062.3504
2009-09-16 12:20:00,34.14,34.18,34.12,34.14,77282.5715262738,20.6101,20.6342,20.598,20.6101,77282.5715
2009-09-16 12:30:00,34.14,34.17,34.1,34.11,82639.91793001254,20.6101,20.6282,20.5859,20.592,82639.9179
2009-09-16 12:40:00,34.12,34.16,34.12,34.15,42288.84076142711,20.598,20.6221,20.598,20.6161,42288.8408
2009-09-16 12:50:00,34.14,34.14,34.07,34.12,33397.92545309472,20.6101,20.6101,20.5678,20.598,33397.9255
2009-09-16 13:00:00,34.11,34.2,34.11,34.18,74888.86355864584,20.592,20.6463,20.592,20.6342,74888.8636
2009-09-16 13:10:00,34.18,34.24,34.16,34.24,61552.49059614727,20.6342,20.6704,20.6221,20.6704,61552.4906
2009-09-16 13:20:00,34.24,34.35,34.24,34.32,91074.88886355863,20.6704,20.7368,20.6704,20.7187,91074.8889
2009-09-16 13:30:00,34.32,34.33,34.24,34.28,54485.35278695999,20.7187,20.7248,20.6704,20.6946,54485.3528
2009-09-16 13:40:00,34.28,34.33,34.24,34.29,75800.7523082184,20.6946,20.7248,20.6704,20.7006,75800.7523
2009-09-16 13:50:00,34.29,34.32,34.28,34.3,52205.63091302861,20.7006,20.7187,20.6946,20.7067,52205.6309
2009-09-16 14:00:00,34.29,34.35,34.29,34.33,40009.11888749572,20.7006,20.7368,20.7006,20.7248,40009.1189
2009-09-16 14:10:00,34.33,34.42,34.32,34.42,103271.40088909151,20.7248,20.7791,20.7187,20.7791,103271.4009
2009-09-16 14:20:00,34.42,34.43,34.4,34.42,70557.39199817623,20.7791,20.7851,20.767,20.7791,70557.392
2009-09-16 14:30:00,34.42,34.45,34.38,34.41,116949.7321326798,20.7791,20.7972,20.755,20.7731,116949.7321
2009-09-16 14:40:00,34.4,34.47,34.38,34.47,105323.15057562976,20.767,20.8093,20.755,20.8093,105323.1506
2009-09-16 14:50:00,34.46,34.5,34.36,34.36,117177.70432007295,20.8033,20.8274,20.7429,20.7429,117177.7043
2009-09-16 15:00:00,34.36,34.44,34.34,34.43,146130.17211900148,20.7429,20.7912,20.7308,20.7851,146130.1721
2009-09-16 15:10:00,34.43,34.47,34.37,34.46,133591.7018123789,20.7851,20.8093,20.7489,20.8033,133591.7018
2009-09-16 15:20:00,34.47,34.51,34.44,34.49,128006.38322124702,20.8093,20.8334,20.7912,20.8214,128006.3832
2009-09-16 15:30:00,34.49,34.5,34.43,34.44,122079.10634902542,20.8214,20.8274,20.7851,20.7912,122079.1063
2009-09-16 15:40:00,34.43,34.53,34.43,34.5,169725.29351419126,20.7851,20.8455,20.7851,20.8274,169725.2935
2009-09-16 15:50:00,34.5,34.57,34.48,34.52,382651.3165393822,20.8274,20.8697,20.8153,20.8395,382651.3165
2009-09-17 09:30:00,34.36,34.52,34.32,34.5,128006.38322124702,20.7429,20.8395,20.7187,20.8274,128006.3832
2009-09-17 09:40:00,34.5,34.58,34.44,34.57,128918.27197081957,20.8274,20.8757,20.7912,20.8697,128918.272
2009-09-17 09:50:00,34.57,34.64,34.57,34.57,90163.0001139861,20.8697,20.9119,20.8697,20.8697,90163.0001
2009-09-17 10:00:00,34.58,34.65,34.55,34.61,150575.6297731677,20.8757,20.918,20.8576,20.8938,150575.6298
2009-09-17 10:10:00,34.61,34.64,34.57,34.58,79790.26558759832,20.8938,20.9119,20.8697,20.8757,79790.2656
2009-09-17 10:20:00,34.58,34.62,34.49,34.57,82867.89011740568,20.8757,20.8998,20.8214,20.8697,82867.8901
2009-09-17 10:30:00,34.57,34.59,34.51,34.51,37045.48045138493,20.8697,20.8817,20.8334,20.8334,37045.4805
2009-09-17 10:40:00,34.5,34.54,34.5,34.51,17781.830616664767,20.8274,20.8516,20.8274,20.8334,17781.8306
2009-09-17 10:50:00,34.52,34.59,34.51,34.57,47304.22888407615,20.8395,20.8817,20.8334,20.8697,47304.2289
2009-09-17 11:00:00,34.56,34.57,34.5,34.52,32714.00889091531,20.8636,20.8697,20.8274,20.8395,32714.0089
2009-09-17 11:10:00,34.52,34.57,34.52,34.57,28382.537330445684,20.8395,20.8697,20.8395,20.8697,28382.5373
2009-09-17 11:20:00,34.57,34.61,34.55,34.57,53003.5335689046,20.8697,20.8938,20.8576,20.8697,53003.5336
2009-09-17 11:30:00,34.57,34.6,34.54,34.57,45594.43747862761,20.8697,20.8878,20.8516,20.8697,45594.4375
2009-09-17 11:40:00,34.56,34.61,34.55,34.59,68277.67012424485,20.8636,20.8938,20.8576,20.8817,68277.6701
2009-09-17 11:50:00,34.58,34.58,34.5,34.54,44340.59044796535,20.8757,20.8757,20.8274,20.8516,44340.5904
2009-09-17 12:00:00,34.55,34.61,34.54,34.59,42630.79904251681,20.8576,20.8938,20.8516,20.8817,42630.799
2009-09-17 12:10:00,34.58,34.59,34.52,34.52,81614.04308674342,20.8757,20.8817,20.8395,20.8395,81614.0431
2009-09-17 12:20:00,34.52,34.57,34.5,34.53,23139.17702040352,20.8395,20.8697,20.8274,20.8455,23139.177
2009-09-17 12:30:00,34.53,34.55,34.52,34.52,18009.802804057905,20.8455,20.8576,20.8395,20.8395,18009.8028
2009-09-17 12:40:00,34.52,34.52,34.43,34.48,69645.50324860367,20.8395,20.8395,20.7851,20.8153,69645.5032
2009-09-17 12:50:00,34.49,34.55,34.49,34.5,36247.57779550895,20.8214,20.8576,20.8214,20.8274,36247.5778
2009-09-17 13:00:00,34.49,34.55,34.49,34.54,44112.61826057221,20.8214,20.8576,20.8214,20.8516,44112.6183
2009-09-17 13:10:00,34.54,34.57,34.5,34.5,36247.57779550895,20.8516,20.8697,20.8274,20.8274,36247.5778
2009-09-17 13:20:00,34.5,34.5,34.43,34.49,49925.909039097234,20.8274,20.8274,20.7851,20.8214,49925.909
2009-09-17 13:30:00,34.5,34.5,34.47,34.47,18009.802804057905,20.8274,20.8274,20.8093,20.8093,18009.8028
2009-09-17 13:40:00,34.48,34.51,34.44,34.49,38983.2440442266,20.8153,20.8334,20.7912,20.8214,38983.244
2009-09-17 13:50:00,34.48,34.55,34.48,34.54,43770.6599794825,20.8153,20.8576,20.8153,20.8516,43770.66
2009-09-17 14:00:00,34.54,34.56,34.51,34.55,47532.20107146928,20.8516,20.8636,20.8334,20.8576,47532.2011
2009-09-17 14:10:00,34.56,34.57,34.54,34.56,35905.61951441924,20.8636,20.8697,20.8516,20.8636,35905.6195
2009-09-17 14:20:00,34.56,34.57,34.52,34.57,70671.37809187279,20.8636,20.8697,20.8395,20.8697,70671.3781
2009-09-17 14:30:00,34.57,34.57,34.52,34.53,58588.85216003648,20.8697,20.8697,20.8395,20.8455,58588.8522
2009-09-17 14:40:00,34.54,34.57,34.52,34.57,65883.9621566169,20.8516,20.8697,20.8395,20.8697,65883.9622
2009-09-17 14:50:00,34.57,34.57,34.51,34.51,35677.647327026105,20.8697,20.8697,20.8334,20.8334,35677.6473
2009-09-17 15:00:00,34.52,34.54,34.5,34.52,47190.242790379576,20.8395,20.8516,20.8274,20.8395,47190.2428
2009-09-17 15:10:00,34.52,34.53,34.46,34.5,83323.83449219195,20.8395,20.8455,20.8033,20.8274,83323.8345
2009-09-17 15:20:00,34.5,34.56,34.49,34.53,53801.43622478058,20.8274,20.8636,20.8214,20.8455,53801.4362
2009-09-17 15:30:00,34.53,34.57,34.52,34.55,58246.89387894677,20.8455,20.8697,20.8395,20.8576,58246.8939
2009-09-17 15:40:00,34.55,34.55,34.45,34.45,93240.62464379346,20.8576,20.8576,20.7972,20.7972,93240.6246
2009-09-17 15:50:00,34.44,34.5,34.4,34.46,277784.1103385387,20.7912,20.8274,20.767,20.8033,277784.1103
2009-09-18 09:30:00,34.74,34.74,34.55,34.62,1315969.4517268892,20.9723,20.9723,20.8576,20.8998,1315969.4517
2009-09-18 09:40:00,34.6,34.64,34.51,34.54,105095.17838823664,20.8878,20.9119,20.8334,20.8516,105095.1784
2009-09-18 09:50:00,34.54,34.57,34.42,34.44,83551.80667958509,20.8516,20.8697,20.7791,20.7912,83551.8067
2009-09-18 10:00:00,34.43,34.44,34.36,34.39,93240.62464379346,20.7851,20.7912,20.7429,20.761,93240.6246
2009-09-18 10:10:00,34.4,34.4,34.29,34.3,91530.83323834492,20.767,20.767,20.7006,20.7067,91530.8332
2009-09-18 10:20:00,34.3,34.33,34.27,34.31,72609.14168471447,20.7067,20.7248,20.6886,20.7127,72609.1417
2009-09-18 10:30:00,34.31,34.44,34.3,34.36,126638.55009688818,20.7127,20.7912,20.7067,20.7429,126638.5501
2009-09-18 10:40:00,34.36,34.38,34.27,34.31,120939.24541205972,20.7429,20.755,20.6886,20.7127,120939.2454
2009-09-18 10:50:00,34.31,34.36,34.28,34.36,59728.71309700217,20.7127,20.7429,20.6946,20.7429,59728.7131
2009-09-18 11:00:00,34.36,34.39,34.32,34.34,39211.21623161974,20.7429,20.761,20.7187,20.7308,39211.2162
2009-09-18 11:10:00,34.34,34.36,34.31,34.33,41832.89638664083,20.7308,20.7429,20.7127,20.7248,41832.8964
2009-09-18 11:20:00,34.33,34.37,34.32,34.32,32372.0506098256,20.7248,20.7489,20.7187,20.7187,32372.0506
2009-09-18 11:30:00,34.33,34.33,34.27,34.27,34879.74467115012,20.7248,20.7248,20.6886,20.6886,34879.7447
2009-09-18 11:40:00,34.27,34.33,34.26,34.3,85945.51464721304,20.6886,20.7248,20.6825,20.7067,85945.5146
2009-09-18 11:50:00,34.3,34.32,34.28,34.28,72951.09996580417,20.7067,20.7187,20.6946,20.6946,72951.1
2009-09-18 12:00:00,34.28,34.33,34.27,34.33,78194.46027584634,20.6946,20.7248,20.6886,20.7248,78194.4603
2009-09-18 12:10:00,34.32,34.39,34.32,34.38,41490.938105551126,20.7187,20.761,20.7187,20.755,41490.9381
2009-09-18 12:20:00,34.38,34.38,34.34,34.34,28040.57904935598,20.755,20.755,20.7308,20.7308,28040.579
2009-09-18 12:30:00,34.35,34.4,34.34,34.39,33397.92545309472,20.7368,20.767,20.7308,20.761,33397.9255
2009-09-18 12:40:00,34.39,34.43,34.36,34.36,25304.91280063832,20.761,20.7851,20.7429,20.7429,25304.9128
2009-09-18 12:50:00,34.36,34.42,34.34,34.42,50153.88122649037,20.7429,20.7791,20.7308,20.7791,50153.8812
2009-09-18 13:00:00,34.42,34.45,34.41,34.42,43884.64607317907,20.7791,20.7972,20.7731,20.7791,43884.6461
2009-09-18 13:10:00,34.43,34.43,34.37,34.39,38071.35529465405,20.7851,20.7851,20.7489,20.761,38071.3553
2009-09-18 13:20:00,34.38,34.39,34.36,34.38,33397.92545309472,20.755,20.761,20.7429,20.755,33397.9255
2009-09-18 13:30:00,34.39,34.41,34.38,34.41,9346.85968311866,20.761,20.7731,20.755,20.7731,9346.8597
2009-09-18 13:40:00,34.4,34.5,34.4,34.48,77510.54371366694,20.767,20.8274,20.767,20.8153,77510.5437
2009-09-18 13:50:00,34.49,34.5,34.46,34.46,56537.10247349824,20.8214,20.8274,20.8033,20.8033,56537.1025
2009-09-18 14:00:00,34.46,34.51,34.45,34.51,41490.938105551126,20.8033,20.8334,20.7972,20.8334,41490.9381
2009-09-18 14:10:00,34.5,34.54,34.49,34.51,72039.21121623162,20.8274,20.8516,20.8214,20.8334,72039.2112
2009-09-18 14:20:00,34.51,34.56,34.5,34.52,73407.04434059045,20.8334,20.8636,20.8274,20.8395,73407.0443
2009-09-18 14:30:00,34.52,34.55,34.5,34.54,90732.93058246894,20.8395,20.8576,20.8274,20.8516,90732.9306
2009-09-18 14:40:00,34.54,34.57,34.53,34.56,54143.39450587028,20.8516,20.8697,20.8455,20.8636,54143.3945
2009-09-18 14:50:00,34.56,34.57,34.52,34.53,50837.79778866978,20.8636,20.8697,20.8395,20.8455,50837.7978
2009-09-18 15:00:00,34.53,34.57,34.51,34.54,87199.3616778753,20.8455,20.8697,20.8334,20.8516,87199.3617
2009-09-18 15:10:00,34.55,34.58,34.54,34.56,63490.25418898895,20.8576,20.8757,20.8516,20.8636,63490.2542
2009-09-18 15:20:00,34.56,34.59,34.53,34.55,90390.97230137924,20.8636,20.8817,20.8455,20.8576,90390.9723
2009-09-18 15:30:00,34.55,34.57,34.54,34.56,84919.63980394392,20.8576,20.8697,20.8516,20.8636,84919.6398
2009-09-18 15:40:00,34.55,34.6,34.52,34.57,257494.5856605494,20.8576,20.8878,20.8395,20.8697,257494.5857
2009-09-18 15:50:00,34.58,34.6,34.52,34.53,262965.91815798474,20.8757,20.8878,20.8395,20.8455,262965.9182
2009-09-21 09:30:00,34.39,34.6,34.21,34.22,72153.19730992819,20.761,20.8878,20.6523,20.6584,72153.1973
2009-09-21 09:40:00,34.24,34.28,34.18,34.2,56195.14419240853,20.6704,20.6946,20.6342,20.6463,56195.1442
2009-09-21 09:50:00,34.19,34.24,34.08,34.1,74888.86355864584,20.6403,20.6704,20.5739,20.5859,74888.8636
2009-09-21 10:00:00,34.12,34.23,34.09,34.22,111934.34401003078,20.598,20.6644,20.5799,20.6584,111934.344
2009-09-21 10:10:00,34.21,34.27,34.17,34.25,85033.6258976405,20.6523,20.6886,20.6282,20.6765,85033.6259
2009-09-21 10:20:00,34.25,34.39,34.24,34.38,113758.12150917588,20.6765,20.761,20.6704,20.755,113758.1215
2009-09-21 10:30:00,34.38,34.4,34.29,34.39,63832.21247007865,20.755,20.767,20.7006,20.761,63832.2125
2009-09-21 10:40:00,34.39,34.44,34.36,34.38,36475.549982902085,20.761,20.7912,20.7429,20.755,36475.55
2009-09-21 10:50:00,34.38,34.43,34.36,34.42,33511.91154679129,20.755,20.7851,20.7429,20.7791,33511.9115
2009-09-21 11:00:00,34.41,34.52,34.41,34.52,44682.54872905506,20.7731,20.8395,20.7731,20.8395,44682.5487
2009-09-21 11:10:00,34.52,34.6,34.51,34.56,89251.11136441355,20.8395,20.8878,20.8334,20.8636,89251.1114
2009-09-21 11:20:00,34.55,34.57,34.5,34.53,47304.22888407615,20.8576,20.8697,20.8274,20.8455,47304.2289
2009-09-21 11:30:00,34.53,34.57,34.52,34.54,46506.32622820016,20.8455,20.8697,20.8395,20.8516,46506.3262
2009-09-21 11:40:00,34.54,34.58,34.52,34.54,81842.01527413656,20.8516,20.8757,20.8395,20.8516,81842.0153
2009-09-21 11:50:00,34.54,34.54,34.48,34.5,28610.509517838826,20.8516,20.8516,20.8153,20.8274,28610.5095
2009-09-21 12:00:00,34.5,34.54,34.48,34.49,31916.10623503933,20.8274,20.8516,20.8153,20.8214,31916.1062
2009-09-21 12:10:00,34.48,34.51,34.46,34.46,27584.634674569705,20.8153,20.8334,20.8033,20.8033,27584.6347
2009-09-21 12:20:00,34.46,34.52,34.45,34.52,29408.41217371481,20.8033,20.8395,20.7972,20.8395,29408.4122
2009-09-21 12:30:00,34.5,34.53,34.49,34.53,17211.90014818192,20.8274,20.8455,20.8214,20.8455,17211.9001
2009-09-21 12:40:00,34.53,34.56,34.48,34.48,36019.60560811581,20.8455,20.8636,20.8153,20.8153,36019.6056
2009-09-21 12:50:00,34.48,34.48,34.43,34.45,35107.71685854326,20.8153,20.8153,20.7851,20.7972,35107.7169
2009-09-21 13:00:00,34.44,34.44,34.4,34.4,26786.73201869372,20.7912,20.7912,20.767,20.767,26786.732
2009-09-21 13:10:00,34.4,34.41,34.38,34.4,14020.28952467799,20.767,20.7731,20.755,20.767,14020.2895
2009-09-21 13:20:00,34.4,34.48,34.4,34.48,37045.48045138493,20.767,20.8153,20.767,20.8153,37045.4805
2009-09-21 13:30:00,34.48,34.48,34.45,34.48,16072.039211216232,20.8153,20.8153,20.7972,20.8153,16072.0392
2009-09-21 13:40:00,34.47,34.49,34.46,34.47,41832.89638664083,20.8093,20.8214,20.8033,20.8093,41832.8964
2009-09-21 13:50:00,34.47,34.5,34.45,34.47,47646.18716516585,20.8093,20.8274,20.7972,20.8093,47646.1872
2009-09-21 14:00:00,34.47,34.5,34.42,34.43,45366.46529123447,20.8093,20.8274,20.7791,20.7851,45366.4653
2009-09-21 14:10:00,34.42,34.42,34.36,34.39,47646.18716516585,20.7791,20.7791,20.7429,20.761,47646.1872
2009-09-21 14:20:00,34.38,34.41,34.36,34.37,25418.89889433489,20.755,20.7731,20.7429,20.7489,25418.8989
2009-09-21 14:30:00,34.38,34.44,34.37,34.38,39325.20232531631,20.755,20.7912,20.7489,20.755,39325.2023
2009-09-21 14:40:00,34.38,34.44,34.37,34.43,44682.54872905506,20.755,20.7912,20.7489,20.7851,44682.5487
2009-09-21 14:50:00,34.43,34.46,34.39,34.39,77054.59933888065,20.7851,20.8033,20.761,20.761,77054.5993
2009-09-21 15:00:00,34.39,34.41,34.37,34.37,31916.10623503933,20.761,20.7731,20.7489,20.7489,31916.1062
2009-09-21 15:10:00,34.37,34.45,34.36,34.45,95292.3743303317,20.7489,20.7972,20.7429,20.7972,95292.3743
2009-09-21 15:20:00,34.45,34.46,34.38,34.39,37501.424826171205,20.7972,20.8033,20.755,20.761,37501.4248
2009-09-21 15:30:00,34.38,34.38,34.32,34.35,84805.65371024735,20.755,20.755,20.7187,20.7368,84805.6537
2009-09-21 15:40:00,34.34,34.38,34.31,34.32,63946.19856377522,20.7308,20.755,20.7127,20.7187,63946.1986
2009-09-21 15:50:00,34.32,34.39,34.3,34.38,172005.01538812264,20.7187,20.761,20.7067,20.755,172005.0154
2009-09-22 09:30:00,34.5,34.64,34.22,34.43,109654.6221360994,20.8274,20.9119,20.6584,20.7851,109654.6221
2009-09-22 09:40:00,34.44,34.44,34.25,34.36,70785.36418556936,20.7912,20.7912,20.6765,20.7429,70785.3642
2009-09-22 09:50:00,34.37,34.55,34.37,34.45,78536.41855693606,20.7489,20.8576,20.7489,20.7972,78536.4186
2009-09-22 10:00:00,34.46,34.46,34.36,34.43,36589.536076598655,20.8033,20.8033,20.7429,20.7851,36589.5361
2009-09-22 10:10:00,34.45,34.5,34.44,34.46,23253.16311410008,20.7972,20.8274,20.7912,20.8033,23253.1631
2009-09-22 10:20:00,34.46,34.49,34.36,34.37,34651.772483756984,20.8033,20.8214,20.7429,20.7489,34651.7725
2009-09-22 10:30:00,34.37,34.43,34.31,34.4,83209.84839849538,20.7489,20.7851,20.7127,20.767,83209.8484
2009-09-22 10:40:00,34.4,34.43,34.39,34.4,29636.384361107943,20.767,20.7851,20.761,20.767,29636.3844
2009-09-22 10:50:00,34.4,34.41,34.36,34.37,25988.82936281773,20.767,20.7731,20.7429,20.7489,25988.8294
2009-09-22 11:00:00,34.38,34.46,34.38,34.45,25190.926706941755,20.755,20.8033,20.755,20.7972,25190.9267
2009-09-22 11:10:00,34.47,34.48,34.45,34.47,22797.218739313805,20.8093,20.8153,20.7972,20.8093,22797.2187
2009-09-22 11:20:00,34.46,34.48,34.42,34.42,28382.537330445684,20.8033,20.8153,20.7791,20.7791,28382.5373
2009-09-22 11:30:00,34.43,34.5,34.41,34.44,61666.47668984384,20.7851,20.8274,20.7731,20.7912,61666.4767
2009-09-22 11:40:00,34.44,34.48,34.43,34.47,36133.59170181238,20.7912,20.8153,20.7851,20.8093,36133.5917
2009-09-22 11:50:00,34.46,34.55,34.46,34.55,45138.49310384133,20.8033,20.8576,20.8033,20.8576,45138.4931
2009-09-22 12:00:00,34.56,34.64,34.55,34.64,70101.44762338995,20.8636,20.9119,20.8576,20.9119,70101.4476
2009-09-22 12:10:00,34.63,34.7,34.61,34.69,92328.73589422092,20.9059,20.9481,20.8938,20.9421,92328.7359
2009-09-22 12:20:00,34.69,34.71,34.64,34.69,69531.51715490711,20.9421,20.9542,20.9119,20.9421,69531.5172
2009-09-22 12:30:00,34.69,34.72,34.65,34.68,53003.5335689046,20.9421,20.9602,20.918,20.9361,53003.5336
2009-09-22 12:40:00,34.68,34.7,34.64,34.69,35221.70295223983,20.9361,20.9481,20.9119,20.9421,35221.703
2009-09-22 12:50:00,34.69,34.73,34.66,34.71,70785.36418556936,20.9421,20.9663,20.924,20.9542,70785.3642
2009-09-22 13:00:00,34.71,34.78,34.71,34.76,31802.120141342755,20.9542,20.9964,20.9542,20.9844,31802.1201
2009-09-22 13:10:00,34.76,34.77,34.69,34.73,75686.76621452183,20.9844,20.9904,20.9421,20.9663,75686.7662
2009-09-22 13:20:00,34.73,34.73,34.65,34.71,50267.86732018694,20.9663,20.9663,20.918,20.9542,50267.8673
2009-09-22 13:30:00,34.71,34.74,34.69,34.71,45708.42357232418,20.9542,20.9723,20.9421,20.9542,45708.4236
2009-09-22 13:40:00,34.7,34.76,34.69,34.76,37615.410919867776,20.9481,20.9844,20.9421,20.9844,37615.4109
2009-09-22 13:50:00,34.75,34.8,34.72,34.78,90390.97230137924,20.9783,21.0085,20.9602,20.9964,90390.9723
2009-09-22 14:00:00,34.78,34.82,34.78,34.82,51863.672631938905,20.9964,21.0206,20.9964,21.0206,51863.6726
2009-09-22 14:10:00,34.82,34.86,34.81,34.86,91644.81933204149,21.0206,21.0447,21.0145,21.0447,91644.8193
2009-09-22 14:20:00,34.86,34.88,34.85,34.85,73521.03043428702,21.0447,21.0568,21.0387,21.0387,73521.0304
2009-09-22 14:30:00,34.86,34.91,34.85,34.91,89251.11136441355,21.0447,21.0749,21.0387,21.0749,89251.1114
2009-09-22 14:40:00,34.91,34.95,34.9,34.94,76826.62715148753,21.0749,21.0991,21.0689,21.093,76826.6272
2009-09-22 14:50:00,34.94,35.0,34.93,34.99,94494.47167445572,21.093,21.1292,21.087,21.1232,94494.4717
2009-09-22 15:00:00,34.99,35.0,34.93,34.96,102131.53995212584,21.1232,21.1292,21.087,21.1051,102131.54
2009-09-22 15:10:00,34.96,34.98,34.92,34.97,137695.20118545537,21.1051,21.1172,21.081,21.1111,137695.2012
2009-09-22 15:20:00,34.97,35.0,34.96,35.0,91530.83323834492,21.1111,21.1292,21.1051,21.1292,91530.8332
2009-09-22 15:30:00,35.0,35.05,34.96,34.97,207796.6488088453,21.1292,21.1594,21.1051,21.1111,207796.6488
2009-09-22 15:40:00,34.97,34.99,34.94,34.96,129374.21634560583,21.1111,21.1232,21.093,21.1051,129374.2163
2009-09-22 15:50:00,34.95,34.96,34.9,34.93,352103.0434287017,21.0991,21.1051,21.0689,21.087,352103.0434
2009-09-23 09:30:00,34.83,34.95,34.83,34.94,88111.25042744786,21.0266,21.0991,21.0266,21.093,88111.2504
2009-09-23 09:40:00,34.93,34.96,34.89,34.93,42630.79904251681,21.087,21.1051,21.0628,21.087,42630.799
2009-09-23 09:50:00,34.93,34.95,34.79,34.79,54713.32497435313,21.087,21.0991,21.0025,21.0025,54713.325
2009-09-23 10:00:00,34.79,34.83,34.71,34.78,107146.92807477489,21.0025,21.0266,20.9542,20.9964,107146.9281
2009-09-23 10:10:00,34.76,34.92,34.76,34.91,25874.843269121167,20.9844,21.081,20.9844,21.0749,25874.8433
2009-09-23 10:20:00,34.92,34.95,34.86,34.87,81956.00136783313,21.081,21.0991,21.0447,21.0508,81956.0014
2009-09-23 10:30:00,34.87,34.91,34.81,34.83,93696.56901857971,21.0508,21.0749,21.0145,21.0266,93696.569
2009-09-23 10:40:00,34.83,34.9,34.83,34.86,68049.6979368517,21.0266,21.0689,21.0266,21.0447,68049.6979
2009-09-23 10:50:00,34.86,34.86,34.8,34.86,44910.52091644819,21.0447,21.0447,21.0085,21.0447,44910.5209
2009-09-23 11:00:00,34.85,34.86,34.78,34.78,44568.56263535849,21.0387,21.0447,20.9964,20.9964,44568.5626
2009-09-23 11:10:00,34.78,34.8,34.77,34.79,59044.79653482275,20.9964,21.0085,20.9904,21.0025,59044.7965
2009-09-23 11:20:00,34.79,34.86,34.79,34.84,40351.07716858544,21.0025,21.0447,21.0025,21.0327,40351.0772
2009-09-23 11:30:00,34.83,34.9,34.83,34.87,30092.32873589422,21.0266,21.0689,21.0266,21.0508,30092.3287
2009-09-23 11:40:00,34.87,34.92,34.82,34.91,69189.5588738174,21.0508,21.081,21.0206,21.0749,69189.5589
2009-09-23 11:50:00,34.9,34.98,34.89,34.95,42402.82685512368,21.0689,21.1172,21.0628,21.0991,42402.8269
2009-09-23 12:00:00,34.94,35.01,34.94,35.0,76370.68277670124,21.093,21.1353,21.093,21.1292,76370.6828
2009-09-23 12:10:00,35.0,35.0,34.95,34.96,38185.34138835062,21.1292,21.1292,21.0991,21.1051,38185.3414
2009-09-23 12:20:00,34.96,35.02,34.95,35.02,60526.61575287815,21.1051,21.1413,21.0991,21.1413,60526.6158
2009-09-23 12:30:00,35.01,35.06,35.0,35.0,77396.55761997036,21.1353,21.1655,21.1292,21.1292,77396.5576
2009-09-23 12:40:00,35.0,35.05,35.0,35.05,25988.82936281773,21.1292,21.1594,21.1292,21.1594,25988.8294
2009-09-23 12:50:00,35.06,35.09,35.04,35.07,94608.4577681523,21.1655,21.1836,21.1534,21.1715,94608.4578
2009-09-23 13:00:00,35.07,35.09,35.06,35.08,98597.9710475322,21.1715,21.1836,21.1655,21.1775,98597.971
2009-09-23 13:10:00,35.09,35.14,35.08,35.12,120483.30103727346,21.1836,21.2138,21.1775,21.2017,120483.301
2009-09-23 13:20:00,35.13,35.18,35.11,35.18,125612.67525361906,21.2077,21.2379,21.1957,21.2379,125612.6753
2009-09-23 13:30:00,35.17,35.24,35.17,35.24,142938.56149549756,21.2319,21.2741,21.2319,21.2741,142938.5615
2009-09-23 13:40:00,35.24,35.29,35.24,35.29,72609.14168471447,21.2741,21.3043,21.2741,21.3043,72609.1417
2009-09-23 13:50:00,35.29,35.29,35.22,35.28,85831.52855351647,21.3043,21.3043,21.2621,21.2983,85831.5286
2009-09-23 14:00:00,35.27,35.27,35.2,35.21,48672.06200843497,21.2922,21.2922,21.25,21.256,48672.062
2009-09-23 14:10:00,35.2,35.34,35.16,35.34,74318.933090163,21.25,21.3345,21.2258,21.3345,74318.9331
2009-09-23 14:20:00,35.33,35.36,35.26,35.35,86059.50074090961,21.3285,21.3466,21.2862,21.3405,86059.5007
2009-09-23 14:30:00,35.35,35.48,35.31,35.43,132223.86868802007,21.3405,21.419,21.3164,21.3888,132223.8687
2009-09-23 14:40:00,35.43,35.45,35.36,35.4,91986.7776131312,21.3888,21.4009,21.3466,21.3707,91986.7776
2009-09-23 14:50:00,35.4,35.43,35.29,35.31,205630.9130286105,21.3707,21.3888,21.3043,21.3164,205630.913
2009-09-23 15:00:00,35.31,35.37,35.29,35.34,128918.27197081957,21.3164,21.3526,21.3043,21.3345,128918.272
2009-09-23 15:10:00,35.34,35.35,35.21,35.24,156502.90664538927,21.3345,21.3405,21.256,21.2741,156502.9066
2009-09-23 15:20:00,35.24,35.24,35.12,35.17,215661.6892739086,21.2741,21.2741,21.2017,21.2319,215661.6893
2009-09-23 15:30:00,35.18,35.18,35.07,35.14,228200.1595805312,21.2379,21.2379,21.1715,21.2138,228200.1596
2009-09-23 15:40:00,35.14,35.16,35.05,35.08,267069.4175310612,21.2138,21.2258,21.1594,21.1775,267069.4175
2009-09-23 15:50:00,35.08,35.12,34.94,34.95,556138.1511455602,21.1775,21.2017,21.093,21.0991,556138.1511
2009-09-24 09:30:00,34.78,34.98,34.66,34.78,209734.412401687,20.9964,21.1172,20.924,20.9964,209734.4124
2009-09-24 09:40:00,34.76,34.78,34.46,34.5,273566.62487176567,20.9844,20.9964,20.8033,20.8274,273566.6249
2009-09-24 09:50:00,34.5,34.56,34.42,34.5,181123.90288384812,20.8274,20.8636,20.7791,20.8274,181123.9029
2009-09-24 10:00:00,34.5,34.51,34.32,34.34,246665.90675937536,20.8274,20.8334,20.7187,20.7308,246665.9068
2009-09-24 10:10:00,34.35,34.36,34.08,34.1,293970.1356434515,20.7368,20.7429,20.5739,20.5859,293970.1356
2009-09-24 10:20:00,34.1,34.28,34.09,34.22,162316.19742391427,20.5859,20.6946,20.5799,20.6584,162316.1974
2009-09-24 10:30:00,34.23,34.23,34.07,34.13,123332.95337968768,20.6644,20.6644,20.5678,20.604,123332.9534
2009-09-24 10:40:00,34.13,34.16,33.98,33.99,239370.79676279493,20.604,20.6221,20.5135,20.5195,239370.7968
2009-09-24 10:50:00,33.99,33.99,33.85,33.85,327596.0332839393,20.5195,20.5195,20.435,20.435,327596.0333
2009-09-24 11:00:00,33.85,34.13,33.84,34.13,223982.6741137581,20.435,20.604,20.429,20.604,223982.6741
2009-09-24 11:10:00,34.14,34.18,34.12,34.17,96204.26307990424,20.6101,20.6342,20.598,20.6282,96204.2631
2009-09-24 11:20:00,34.17,34.19,34.13,34.19,88909.15308332384,20.6282,20.6403,20.604,20.6403,88909.1531
2009-09-24 11:30:00,34.18,34.22,34.15,34.16,93012.65245640032,20.6342,20.6584,20.6161,20.6221,93012.6525
2009-09-24 11:40:00,34.16,34.21,34.11,34.17,85033.6258976405,20.6221,20.6523,20.592,20.6282,85033.6259
2009-09-24 11:50:00,34.17,34.21,34.1,34.16,80132.22386868802,20.6282,20.6523,20.5859,20.6221,80132.2239
2009-09-24 12:00:00,34.15,34.22,34.14,34.22,77852.50199475665,20.6161,20.6584,20.6101,20.6584,77852.502
2009-09-24 12:10:00,34.22,34.29,34.22,34.28,84691.66761655078,20.6584,20.7006,20.6584,20.6946,84691.6676
2009-09-24 12:20:00,34.28,34.29,34.2,34.25,109426.64994870624,20.6946,20.7006,20.6463,20.6765,109426.6499
2009-09-24 12:30:00,34.25,34.28,34.21,34.21,89365.09745811012,20.6765,20.6946,20.6523,20.6523,89365.0975
2009-09-24 12:40:00,34.22,34.22,34.19,34.21,62008.43497093354,20.6584,20.6584,20.6403,20.6523,62008.435
2009-09-24 12:50:00,34.21,34.21,34.17,34.21,58930.81044112618,20.6523,20.6523,20.6282,20.6523,58930.8104
2009-09-24 13:00:00,34.21,34.33,34.21,34.32,68163.68403054828,20.6523,20.7248,20.6523,20.7187,68163.684
2009-09-24 13:10:00,34.32,34.34,34.25,34.28,67251.79528097573,20.7187,20.7308,20.6765,20.6946,67251.7953
2009-09-24 13:20:00,34.27,34.3,34.24,34.29,48330.10372734527,20.6886,20.7067,20.6704,20.7006,48330.1037
2009-09-24 13:30:00,34.3,34.32,34.25,34.28,82525.93183631597,20.7067,20.7187,20.6765,20.6946,82525.9318
2009-09-24 13:40:00,34.28,34.35,34.21,34.33,94380.48558075917,20.6946,20.7368,20.6523,20.7248,94380.4856
2009-09-24 13:50:00,34.33,34.34,34.27,34.29,78194.46027584634,20.7248,20.7308,20.6886,20.7006,78194.4603
2009-09-24 14:00:00,34.29,34.36,34.28,34.3,75116.83574603898,20.7006,20.7429,20.6946,20.7067,75116.8357
2009-09-24 14:10:00,34.31,34.34,34.28,34.34,55853.18591131882,20.7127,20.7308,20.6946,20.7308,55853.1859
2009-09-24 14:20:00,34.35,34.38,34.28,34.35,100421.7485466773,20.7368,20.755,20.6946,20.7368,100421.7485
2009-09-24 14:30:00,34.36,34.39,34.33,34.33,187849.0824119457,20.7429,20.761,20.7248,20.7248,187849.0824
2009-09-24 14:40:00,34.33,34.33,34.25,34.3,116265.8155705004,20.7248,20.7248,20.6765,20.7067,116265.8156
2009-09-24 14:50:00,34.3,34.36,34.29,34.35,82525.93183631597,20.7067,20.7429,20.7006,20.7368,82525.9318
2009-09-24 15:00:00,34.36,34.38,34.27,34.28,282685.51236749114,20.7429,20.755,20.6886,20.6946,282685.5124
2009-09-24 15:10:00,34.28,34.32,34.27,34.3,145902.19993160834,20.6946,20.7187,20.6886,20.7067,145902.1999
2009-09-24 15:20:00,34.3,34.34,34.27,34.28,150803.6019605608,20.7067,20.7308,20.6886,20.6946,150803.602
2009-09-24 15:30:00,34.29,34.36,34.28,34.36,260572.2101903568,20.7006,20.7429,20.6946,20.7429,260572.2102
2009-09-24 15:40:00,34.35,34.4,34.32,34.36,144420.38071355294,20.7368,20.767,20.7187,20.7429,144420.3807
2009-09-24 15:50:00,34.36,34.43,34.34,34.38,650632.622820016,20.7429,20.7851,20.7308,20.755,650632.6228
2009-09-25 09:30:00,34.4,34.61,34.33,34.45,148409.89399293286,20.767,20.8938,20.7248,20.7972,148409.894
2009-09-25 09:40:00,34.45,34.57,34.44,34.49,71013.3363729625,20.7972,20.8697,20.7912,20.8214,71013.3364
2009-09-25 09:50:00,34.48,34.68,34.44,34.57,88909.15308332384,20.8153,20.9361,20.7912,20.8697,88909.1531
2009-09-25 10:00:00,34.56,34.56,34.43,34.55,87883.27824005471,20.8636,20.8636,20.7851,20.8576,87883.2782
2009-09-25 10:10:00,34.55,34.55,34.37,34.39,83551.80667958509,20.8576,20.8576,20.7489,20.761,83551.8067
2009-09-25 10:20:00,34.4,34.4,34.32,34.32,143280.51977658726,20.767,20.767,20.7187,20.7187,143280.5198
2009-09-25 10:30:00,34.33,34.35,34.21,34.21,70671.37809187279,20.7248,20.7368,20.6523,20.6523,70671.3781
2009-09-25 10:40:00,34.21,34.22,34.16,34.2,107488.88635586458,20.6523,20.6584,20.6221,20.6463,107488.8864
2009-09-25 10:50:00,34.21,34.31,34.17,34.26,76370.68277670124,20.6523,20.7127,20.6282,20.6825,76370.6828
2009-09-25 11:00:00,34.26,34.35,34.24,34.32,68847.60059272769,20.6825,20.7368,20.6704,20.7187,68847.6006
2009-09-25 11:10:00,34.32,34.32,34.22,34.31,72153.19730992819,20.7187,20.7187,20.6584,20.7127,72153.1973
2009-09-25 11:20:00,34.31,34.35,34.29,34.33,40123.10498119229,20.7127,20.7368,20.7006,20.7248,40123.105
2009-09-25 11:30:00,34.33,34.35,34.26,34.35,76598.65496409438,20.7248,20.7368,20.6825,20.7368,76598.655
2009-09-25 11:40:00,34.35,34.37,34.29,34.33,85945.51464721304,20.7368,20.7489,20.7006,20.7248,85945.5146
2009-09-25 11:50:00,34.34,34.37,34.3,34.31,87313.34777157188,20.7308,20.7489,20.7067,20.7127,87313.3478
2009-09-25 12:00:00,34.3,34.34,34.26,34.33,55511.22763022912,20.7067,20.7308,20.6825,20.7248,55511.2276
2009-09-25 12:10:00,34.33,34.34,34.19,34.25,59158.78262851932,20.7248,20.7308,20.6403,20.6765,59158.7826
2009-09-25 12:20:00,34.23,34.27,34.19,34.26,79220.33511911547,20.6644,20.6886,20.6403,20.6825,79220.3351
2009-09-25 12:30:00,34.27,34.32,34.27,34.28,40921.00763706828,20.6886,20.7187,20.6886,20.6946,40921.0076
2009-09-25 12:40:00,34.28,34.28,34.23,34.24,35107.71685854326,20.6946,20.6946,20.6644,20.6704,35107.7169
2009-09-25 12:50:00,34.23,34.27,34.21,34.22,43542.68779208937,20.6644,20.6886,20.6523,20.6584,43542.6878
2009-09-25 13:00:00,34.21,34.23,34.18,34.22,35791.63342072268,20.6523,20.6644,20.6342,20.6584,35791.6334
2009-09-25 13:10:00,34.23,34.26,34.2,34.23,50609.82560127664,20.6644,20.6825,20.6463,20.6644,50609.8256
2009-09-25 13:20:00,34.22,34.31,34.21,34.3,51293.74216345606,20.6584,20.7127,20.6523,20.7067,51293.7422
2009-09-25 13:30:00,34.29,34.29,34.21,34.23,65086.059500740914,20.7006,20.7006,20.6523,20.6644,65086.0595
2009-09-25 13:40:00,34.23,34.26,34.21,34.26,65655.98996922375,20.6644,20.6825,20.6523,20.6825,65655.99
2009-09-25 13:50:00,34.25,34.31,34.24,34.3,123788.89775447396,20.6765,20.7127,20.6704,20.7067,123788.8978
2009-09-25 14:00:00,34.3,34.32,34.25,34.25,88909.15308332384,20.7067,20.7187,20.6765,20.6765,88909.1531
2009-09-25 14:10:00,34.25,34.27,34.22,34.24,74546.90527755614,20.6765,20.6886,20.6584,20.6704,74546.9053
2009-09-25 14:20:00,34.24,34.28,34.23,34.25,55511.22763022912,20.6704,20.6946,20.6644,20.6765,55511.2276
2009-09-25 14:30:00,34.25,34.25,34.2,34.25,65200.04559443748,20.6765,20.6765,20.6463,20.6765,65200.0456
2009-09-25 14:40:00,34.24,34.24,34.2,34.21,45138.49310384133,20.6704,20.6704,20.6463,20.6523,45138.4931
2009-09-25 14:50:00,34.2,34.26,34.19,34.24,73407.04434059045,20.6463,20.6825,20.6403,20.6704,73407.0443
2009-09-25 15:00:00,34.25,34.27,34.22,34.24,80132.22386868802,20.6765,20.6886,20.6584,20.6704,80132.2239
2009-09-25 15:10:00,34.24,34.25,34.21,34.23,56537.10247349824,20.6704,20.6765,20.6523,20.6644,56537.1025
2009-09-25 15:20:00,34.23,34.28,34.21,34.21,85603.55636612333,20.6644,20.6946,20.6523,20.6523,85603.5564
2009-09-25 15:30:00,34.22,34.24,34.19,34.19,220791.0634902542,20.6584,20.6704,20.6403,20.6403,220791.0635
2009-09-25 15:40:00,34.19,34.23,34.17,34.21,196170.0672517953,20.6403,20.6644,20.6282,20.6523,196170.0673
2009-09-25 15:50:00,34.21,34.24,34.14,34.18,328051.97765872563,20.6523,20.6704,20.6101,20.6342,328051.9777
2009-09-28 09:30:00,34.36,34.39,34.32,34.32,16072.039211216232,20.7429,20.761,20.7187,20.7187,16072.0392
2009-09-28 09:40:00,34.33,34.58,34.32,34.47,155135.07352103043,20.7248,20.8757,20.7187,20.8093,155135.0735
2009-09-28 09:50:00,34.47,34.62,34.43,34.6,99395.8737034082,20.8093,20.8998,20.7851,20.8878,99395.8737
2009-09-28 10:00:00,34.61,34.78,34.61,34.73,112732.24666590676,20.8938,20.9964,20.8938,20.9663,112732.2467
2009-09-28 10:10:00,34.73,34.78,34.7,34.76,45480.45138493104,20.9663,20.9964,20.9481,20.9844,45480.4514
2009-09-28 10:20:00,34.76,34.86,34.73,34.85,65655.98996922375,20.9844,21.0447,20.9663,21.0387,65655.99
2009-09-28 10:30:00,34.86,34.93,34.86,34.91,130970.0216573578,21.0447,21.087,21.0447,21.0749,130970.0217
2009-09-28 10:40:00,34.91,34.93,34.87,34.93,61894.44887723698,21.0749,21.087,21.0508,21.087,61894.4489
2009-09-28 10:50:00,34.93,34.94,34.88,34.93,31232.18967285992,21.087,21.093,21.0568,21.087,31232.1897
2009-09-28 11:00:00,34.93,34.96,34.9,34.9,61438.50450245071,21.087,21.1051,21.0689,21.0689,61438.5045
2009-09-28 11:10:00,34.91,34.92,34.86,34.9,61324.518408754135,21.0749,21.081,21.0447,21.0689,61324.5184
2009-09-28 11:20:00,34.9,34.97,34.89,34.93,35563.661233329534,21.0689,21.1111,21.0628,21.087,35563.6612
2009-09-28 11:30:00,34.94,35.01,34.93,34.97,113416.16322808618,21.093,21.1353,21.087,21.1111,113416.1632
2009-09-28 11:40:00,34.97,35.0,34.97,34.99,43542.68779208937,21.1111,21.1292,21.1111,21.1232,43542.6878
2009-09-28 11:50:00,34.99,35.03,34.98,35.0,60982.56012766442,21.1232,21.1474,21.1172,21.1292,60982.5601
2009-09-28 12:00:00,35.0,35.07,34.98,35.0,118773.50963182493,21.1292,21.1715,21.1172,21.1292,118773.5096
2009-09-28 12:10:00,35.0,35.01,34.99,35.0,26558.75983130058,21.1292,21.1353,21.1232,21.1292,26558.7598
2009-09-28 12:20:00,34.99,35.0,34.94,34.94,61666.47668984384,21.1232,21.1292,21.093,21.093,61666.4767
2009-09-28 12:30:00,34.94,34.96,34.9,34.93,137923.1733728485,21.093,21.1051,21.0689,21.087,137923.1734
2009-09-28 12:40:00,34.93,35.01,34.93,35.0,36817.5082639918,21.087,21.1353,21.087,21.1292,36817.5083
2009-09-28 12:50:00,35.0,35.02,34.98,35.0,40237.091074888864,21.1292,21.1413,21.1172,21.1292,40237.0911
2009-09-28 13:00:00,35.0,35.02,34.98,35.0,29636.384361107943,21.1292,21.1413,21.1172,21.1292,29636.3844
2009-09-28 13:10:00,35.0,35.02,34.98,35.0,25304.91280063832,21.1292,21.1413,21.1172,21.1292,25304.9128
2009-09-28 13:20:00,35.0,35.0,34.99,35.0,26444.773737604013,21.1292,21.1292,21.1232,21.1292,26444.7737
2009-09-28 13:30:00,35.0,35.04,35.0,35.01,35449.675139632964,21.1292,21.1534,21.1292,21.1353,35449.6751
2009-09-28 13:40:00,35.01,35.05,35.01,35.03,27014.70420608686,21.1353,21.1594,21.1353,21.1474,27014.7042
2009-09-28 13:50:00,35.02,35.02,34.89,34.89,55283.25544283597,21.1413,21.1413,21.0628,21.0628,55283.2554
2009-09-28 14:00:00,34.89,34.9,34.85,34.86,28610.509517838826,21.0628,21.0689,21.0387,21.0447,28610.5095
2009-09-28 14:10:00,34.85,34.88,34.82,34.85,63718.22637638208,21.0387,21.0568,21.0206,21.0387,63718.2264
2009-09-28 14:20:00,34.86,34.9,34.85,34.87,23709.107488886355,21.0447,21.0689,21.0387,21.0508,23709.1075
2009-09-28 14:30:00,34.87,34.91,34.85,34.9,56651.088567194805,21.0508,21.0749,21.0387,21.0689,56651.0886
2009-09-28 14:40:00,34.9,34.95,34.9,34.93,32372.0506098256,21.0689,21.0991,21.0689,21.087,32372.0506
2009-09-28 14:50:00,34.93,34.93,34.88,34.88,21885.32998974125,21.087,21.087,21.0568,21.0568,21885.33
2009-09-28 15:00:00,34.88,34.91,34.86,34.89,68847.60059272769,21.0568,21.0749,21.0447,21.0628,68847.6006
2009-09-28 15:10:00,34.89,34.92,34.87,34.91,87769.29214635814,21.0628,21.081,21.0508,21.0749,87769.2921
2009-09-28 15:20:00,34.92,34.95,34.91,34.93,58132.9077852502,21.081,21.0991,21.0749,21.087,58132.9078
2009-09-28 15:30:00,34.93,34.98,34.9,34.98,149549.75492989857,21.087,21.1172,21.0689,21.1172,149549.7549
2009-09-28 15:40:00,34.97,35.01,34.93,34.93,166989.62726547362,21.1111,21.1353,21.087,21.087,166989.6273
2009-09-28 15:50:00,34.94,35.0,34.93,35.0,289980.6223640716,21.093,21.1292,21.087,21.1292,289980.6224
2009-09-29 09:30:00,34.94,35.02,34.71,34.9,109768.60822979597,21.093,21.1413,20.9542,21.0689,109768.6082
2009-09-29 09:40:00,34.9,35.01,34.82,34.85,91986.7776131312,21.0689,21.1353,21.0206,21.0387,91986.7776
2009-09-29 09:50:00,34.83,34.89,34.76,34.85,134161.63228086173,21.0266,21.0628,20.9844,21.0387,134161.6323
2009-09-29 10:00:00,34.84,34.85,34.46,34.63,243474.29613587144,21.0327,21.0387,20.8033,20.9059,243474.2961
2009-09-29 10:10:00,34.62,34.7,34.58,34.67,96660.20745469054,20.8998,20.9481,20.8757,20.93,96660.2075
2009-09-29 10:20:00,34.68,34.69,34.58,34.67,32372.0506098256,20.9361,20.9421,20.8757,20.93,32372.0506
2009-09-29 10:30:00,34.67,34.72,34.65,34.69,37615.410919867776,20.93,20.9602,20.918,20.9421,37615.4109
2009-09-29 10:40:00,34.7,34.75,34.64,34.72,29066.4538926251,20.9481,20.9783,20.9119,20.9602,29066.4539
2009-09-29 10:50:00,34.73,34.74,34.59,34.6,56879.06075458794,20.9663,20.9723,20.8817,20.8878,56879.0608
2009-09-29 11:00:00,34.6,34.65,34.56,34.64,40693.03544967514,20.8878,20.918,20.8636,20.9119,40693.0354
2009-09-29 11:10:00,34.64,34.67,34.57,34.57,60184.65747178844,20.9119,20.93,20.8697,20.8697,60184.6575
2009-09-29 11:20:00,34.57,34.57,34.51,34.56,46392.34013450359,20.8697,20.8697,20.8334,20.8636,46392.3401
2009-09-29 11:30:00,34.57,34.57,34.49,34.49,40921.00763706828,20.8697,20.8697,20.8214,20.8214,40921.0076
2009-09-29 11:40:00,34.49,34.51,34.39,34.44,127094.49447167444,20.8214,20.8334,20.761,20.7912,127094.4945
2009-09-29 11:50:00,34.43,34.53,34.42,34.5,33283.93935939815,20.7851,20.8455,20.7791,20.8274,33283.9394
2009-09-29 12:00:00,34.5,34.56,34.5,34.56,35335.68904593639,20.8274,20.8636,20.8274,20.8636,35335.689
2009-09-29 12:10:00,34.57,34.57,34.52,34.57,54029.40841217372,20.8697,20.8697,20.8395,20.8697,54029.4084
2009-09-29 12:20:00,34.57,34.57,34.49,34.5,37501.424826171205,20.8697,20.8697,20.8214,20.8274,37501.4248
2009-09-29 12:30:00,34.5,34.54,34.5,34.52,39895.13279379916,20.8274,20.8516,20.8274,20.8395,39895.1328
2009-09-29 12:40:00,34.52,34.55,34.5,34.54,27812.60686196284,20.8395,20.8576,20.8274,20.8516,27812.6069
2009-09-29 12:50:00,34.54,34.6,34.51,34.59,30776.245298073634,20.8516,20.8878,20.8334,20.8817,30776.2453
2009-09-29 13:00:00,34.6,34.67,34.6,34.64,23709.107488886355,20.8878,20.93,20.8878,20.9119,23709.1075
2009-09-29 13:10:00,34.63,34.67,34.62,34.63,27356.662487176563,20.9059,20.93,20.8998,20.9059,27356.6625
2009-09-29 13:20:00,34.63,34.65,34.58,34.64,58246.89387894677,20.9059,20.918,20.8757,20.9119,58246.8939
2009-09-29 13:30:00,34.64,34.64,34.58,34.62,24507.01014476234,20.9119,20.9119,20.8757,20.8998,24507.0101
2009-09-29 13:40:00,34.62,34.64,34.59,34.6,28496.52342414225,20.8998,20.9119,20.8817,20.8878,28496.5234
2009-09-29 13:50:00,34.59,34.61,34.55,34.56,42402.82685512368,20.8817,20.8938,20.8576,20.8636,42402.8269
2009-09-29 14:00:00,34.57,34.57,34.52,34.53,26786.73201869372,20.8697,20.8697,20.8395,20.8455,26786.732
2009-09-29 14:10:00,34.52,34.57,34.52,34.54,38983.2440442266,20.8395,20.8697,20.8395,20.8516,38983.244
2009-09-29 14:20:00,34.54,34.55,34.5,34.55,38413.31357574376,20.8516,20.8576,20.8274,20.8576,38413.3136
2009-09-29 14:30:00,34.55,34.55,34.47,34.5,50381.85341388351,20.8576,20.8576,20.8093,20.8274,50381.8534
2009-09-29 14:40:00,34.5,34.5,34.46,34.47,30890.231391770205,20.8274,20.8274,20.8033,20.8093,30890.2314
2009-09-29 14:50:00,34.46,34.5,34.45,34.46,54143.39450587028,20.8033,20.8274,20.7972,20.8033,54143.3945
2009-09-29 15:00:00,34.46,34.52,34.46,34.5,48330.10372734527,20.8033,20.8395,20.8033,20.8274,48330.1037
2009-09-29 15:10:00,34.5,34.54,34.5,34.52,79448.3073065086,20.8274,20.8516,20.8274,20.8395,79448.3073
2009-09-29 15:20:00,34.52,34.58,34.49,34.52,79562.29340020518,20.8395,20.8757,20.8214,20.8395,79562.2934
2009-09-29 15:30:00,34.51,34.57,34.5,34.55,60526.61575287815,20.8334,20.8697,20.8274,20.8576,60526.6158
2009-09-29 15:40:00,34.54,34.57,34.51,34.51,59842.69919069874,20.8516,20.8697,20.8334,20.8334,59842.6992
2009-09-29 15:50:00,34.51,34.54,34.48,34.53,189900.832098484,20.8334,20.8516,20.8153,20.8455,189900.8321
2009-09-30 09:30:00,34.43,34.65,34.42,34.65,98028.04057904935,20.7851,20.918,20.7791,20.918,98028.0406
2009-09-30 09:40:00,34.64,34.64,34.28,34.3,133591.7018123789,20.9119,20.9119,20.6946,20.7067,133591.7018
2009-09-30 09:50:00,34.31,34.31,34.07,34.08,124472.81431665336,20.7127,20.7127,20.5678,20.5739,124472.8143
2009-09-30 10:00:00,34.07,34.14,34.0,34.03,75914.73840191496,20.5678,20.6101,20.5256,20.5437,75914.7384
2009-09-30 10:10:00,34.01,34.17,34.01,34.14,49128.00638322125,20.5316,20.6282,20.5316,20.6101,49128.0064
2009-09-30 10:20:00,34.14,34.15,34.0,34.07,63604.24028268551,20.6101,20.6161,20.5256,20.5678,63604.2403
2009-09-30 10:30:00,34.08,34.14,34.04,34.07,76940.61324518408,20.5739,20.6101,20.5497,20.5678,76940.6132
2009-09-30 10:40:00,34.07,34.08,34.03,34.05,27812.60686196284,20.5678,20.5739,20.5437,20.5557,27812.6069
2009-09-30 10:50:00,34.05,34.1,34.01,34.04,75914.73840191496,20.5557,20.5859,20.5316,20.5497,75914.7384
2009-09-30 11:00:00,34.06,34.14,34.05,34.11,44796.53482275162,20.5618,20.6101,20.5557,20.592,44796.5348
2009-09-30 11:10:00,34.1,34.18,34.08,34.15,66339.90653140318,20.5859,20.6342,20.5739,20.6161,66339.9065
2009-09-30 11:20:00,34.15,34.21,34.14,34.14,39211.21623161974,20.6161,20.6523,20.6101,20.6101,39211.2162
2009-09-30 11:30:00,34.14,34.21,34.13,34.19,41262.96591815799,20.6101,20.6523,20.604,20.6403,41262.9659
2009-09-30 11:40:00,34.19,34.19,34.14,34.15,20973.4412401687,20.6403,20.6403,20.6101,20.6161,20973.4412
2009-09-30 11:50:00,34.16,34.27,34.16,34.24,44454.57654166192,20.6221,20.6886,20.6221,20.6704,44454.5765
2009-09-30 12:00:00,34.24,34.26,34.22,34.23,31916.10623503933,20.6704,20.6825,20.6584,20.6644,31916.1062
2009-09-30 12:10:00,34.24,34.33,34.23,34.29,36475.549982902085,20.6704,20.7248,20.6644,20.7006,36475.55
2009-09-30 12:20:00,34.31,34.41,34.29,34.41,95064.40214293856,20.7127,20.7731,20.7006,20.7731,95064.4021
2009-09-30 12:30:00,34.41,34.46,34.39,34.43,46164.367947110455,20.7731,20.8033,20.761,20.7851,46164.3679
2009-09-30 12:40:00,34.43,34.51,34.43,34.48,74888.86355864584,20.7851,20.8334,20.7851,20.8153,74888.8636
2009-09-30 12:50:00,34.46,34.57,34.46,34.5,64516.12903225807,20.8033,20.8697,20.8033,20.8274,64516.129
2009-09-30 13:00:00,34.5,34.64,34.5,34.58,89251.11136441355,20.8274,20.9119,20.8274,20.8757,89251.1114
2009-09-30 13:10:00,34.58,34.62,34.57,34.58,37843.38310726092,20.8757,20.8998,20.8697,20.8757,37843.3831
2009-09-30 13:20:00,34.58,34.64,34.58,34.59,38983.2440442266,20.8757,20.9119,20.8757,20.8817,38983.244
2009-09-30 13:30:00,34.59,34.65,34.58,34.58,46734.2984155933,20.8817,20.918,20.8757,20.8757,46734.2984
2009-09-30 13:40:00,34.58,34.6,34.52,34.57,34879.74467115012,20.8757,20.8878,20.8395,20.8697,34879.7447
2009-09-30 13:50:00,34.56,34.63,34.54,34.57,53003.5335689046,20.8636,20.9059,20.8516,20.8697,53003.5336
2009-09-30 14:00:00,34.57,34.57,34.5,34.52,47874.159352558985,20.8697,20.8697,20.8274,20.8395,47874.1594
2009-09-30 14:10:00,34.52,34.59,34.5,34.58,34537.78639006041,20.8395,20.8817,20.8274,20.8757,34537.7864
2009-09-30 14:20:00,34.58,34.59,34.55,34.58,21201.41342756184,20.8757,20.8817,20.8576,20.8757,21201.4134
2009-09-30 14:30:00,34.58,34.63,34.55,34.6,57221.01903567765,20.8757,20.9059,20.8576,20.8878,57221.019
2009-09-30 14:40:00,34.6,34.67,34.6,34.62,54257.38059956685,20.8878,20.93,20.8878,20.8998,54257.3806
2009-09-30 14:50:00,34.63,34.63,34.5,34.5,77282.5715262738,20.9059,20.9059,20.8274,20.8274,77282.5715
2009-09-30 15:00:00,34.5,34.5,34.38,34.44,173942.77898096433,20.8274,20.8274,20.755,20.7912,173942.779
2009-09-30 15:10:00,34.43,34.44,34.32,34.39,107374.900262168,20.7851,20.7912,20.7187,20.761,107374.9003
2009-09-30 15:20:00,34.4,34.44,34.35,34.39,101219.65120255329,20.767,20.7912,20.7368,20.761,101219.6512
2009-09-30 15:30:00,34.39,34.42,34.35,34.39,137239.2568106691,20.761,20.7791,20.7368,20.761,137239.2568
2009-09-30 15:40:00,34.38,34.45,34.36,34.41,204263.07990425167,20.755,20.7972,20.7429,20.7731,204263.0799
2009-09-30 15:50:00,34.42,34.52,34.42,34.46,473612.2193092443,20.7791,20.8395,20.7791,20.8033,473612.2193
2009-10-01 09:30:00,34.36,34.57,34.36,34.41,136555.3402484897,20.7429,20.8697,20.7429,20.7731,136555.3402
2009-10-01 09:40:00,34.4,34.45,34.36,34.41,63718.22637638208,20.767,20.7972,20.7429,20.7731,63718.2264
2009-10-01 09:50:00,34.42,34.43,34.31,34.43,114556.02416505186,20.7791,20.7851,20.7127,20.7851,114556.0242
2009-10-01 10:00:00,34.43,34.47,34.12,34.18,354268.7792089365,20.7851,20.8093,20.598,20.6342,354268.7792
2009-10-01 10:10:00,34.18,34.3,34.14,34.3,127208.48056537102,20.6342,20.7067,20.6101,20.7067,127208.4806
2009-10-01 10:20:00,34.3,34.36,34.28,34.36,81614.04308674342,20.7067,20.7429,20.6946,20.7429,81614.0431
2009-10-01 10:30:00,34.35,34.38,34.28,34.29,95748.31870511796,20.7368,20.755,20.6946,20.7006,95748.3187
2009-10-01 10:40:00,34.31,34.38,34.27,34.38,154337.17086515445,20.7127,20.755,20.6886,20.755,154337.1709
2009-10-01 10:50:00,34.38,34.43,34.31,34.33,96090.27698620768,20.755,20.7851,20.7127,20.7248,96090.277
2009-10-01 11:00:00,34.32,34.32,34.08,34.09,170295.22398267413,20.7187,20.7187,20.5739,20.5799,170295.224
2009-10-01 11:10:00,34.09,34.16,34.06,34.09,81158.09871195714,20.5799,20.6221,20.5618,20.5799,81158.0987
2009-10-01 11:20:00,34.11,34.12,34.0,34.03,63832.21247007865,20.592,20.598,20.5256,20.5437,63832.2125
2009-10-01 11:30:00,34.02,34.05,33.98,34.05,58816.82434742962,20.5376,20.5557,20.5135,20.5557,58816.8243
2009-10-01 11:40:00,34.06,34.09,34.01,34.06,75230.82183973555,20.5618,20.5799,20.5316,20.5618,75230.8218
2009-10-01 11:50:00,34.06,34.13,34.05,34.12,65769.97606292032,20.5618,20.604,20.5557,20.598,65769.9761
2009-10-01 12:00:00,34.12,34.14,34.0,34.13,116607.77385159011,20.598,20.6101,20.5256,20.604,116607.7739
2009-10-01 12:10:00,34.13,34.21,34.13,34.21,83437.82058588852,20.604,20.6523,20.604,20.6523,83437.8206
2009-10-01 12:20:00,34.2,34.21,34.12,34.13,86515.44511569588,20.6463,20.6523,20.598,20.604,86515.4451
2009-10-01 12:30:00,34.13,34.21,34.12,34.18,76142.7105893081,20.604,20.6523,20.598,20.6342,76142.7106
2009-10-01 12:40:00,34.18,34.18,34.1,34.14,37843.38310726092,20.6342,20.6342,20.5859,20.6101,37843.3831
2009-10-01 12:50:00,34.13,34.19,34.13,34.16,80702.15433717087,20.604,20.6403,20.604,20.6221,80702.1543
2009-10-01 13:00:00,34.16,34.2,34.11,34.14,85489.57027242676,20.6221,20.6463,20.592,20.6101,85489.5703
2009-10-01 13:10:00,34.14,34.15,34.07,34.07,82525.93183631597,20.6101,20.6161,20.5678,20.5678,82525.9318
2009-10-01 13:20:00,34.07,34.15,34.04,34.15,76940.61324518408,20.5678,20.6161,20.5497,20.6161,76940.6132
2009-10-01 13:30:00,34.15,34.17,34.1,34.14,60298.64356548501,20.6161,20.6282,20.5859,20.6101,60298.6436
2009-10-01 13:40:00,34.14,34.21,34.14,34.18,54827.3110680497,20.6101,20.6523,20.6101,20.6342,54827.3111
2009-10-01 13:50:00,34.18,34.21,34.14,34.19,61324.518408754135,20.6342,20.6523,20.6101,20.6403,61324.5184
2009-10-01 14:00:00,34.19,34.26,34.15,34.26,75344.80793343212,20.6403,20.6825,20.6161,20.6825,75344.8079
2009-10-01 14:10:00,34.25,34.28,34.24,34.25,61666.47668984384,20.6765,20.6946,20.6704,20.6765,61666.4767
2009-10-01 14:20:00,34.25,34.32,34.23,34.31,46050.381853413885,20.6765,20.7187,20.6644,20.7127,46050.3819
2009-10-01 14:30:00,34.32,34.32,34.25,34.29,102359.51213951898,20.7187,20.7187,20.6765,20.7006,102359.5121
2009-10-01 14:40:00,34.28,34.3,34.23,34.28,86287.47292830274,20.6946,20.7067,20.6644,20.6946,86287.4729
2009-10-01 14:50:00,34.27,34.29,34.24,34.27,73065.08605950074,20.6886,20.7006,20.6704,20.6886,73065.0861
2009-10-01 15:00:00,34.26,34.27,34.21,34.23,60868.57403396786,20.6825,20.6886,20.6523,20.6644,60868.574
2009-10-01 15:10:00,34.23,34.34,34.22,34.33,91872.79151943464,20.6644,20.7308,20.6584,20.7248,91872.7915
2009-10-01 15:20:00,34.33,34.36,34.29,34.33,104981.19229454007,20.7248,20.7429,20.7006,20.7248,104981.1923
2009-10-01 15:30:00,34.33,34.4,34.33,34.37,114442.0380713553,20.7248,20.767,20.7248,20.7489,114442.0381
2009-10-01 15:40:00,34.37,34.41,34.3,34.34,129032.25806451614,20.7489,20.7731,20.7067,20.7308,129032.2581
2009-10-01 15:50:00,34.32,34.33,34.18,34.18,486150.68961586687,20.7187,20.7248,20.6342,20.6342,486150.6896
2009-10-02 09:30:00,34.13,34.52,34.01,34.21,464721.3040009119,20.604,20.8395,20.5316,20.6523,464721.304
2009-10-02 09:40:00,34.2,34.24,34.04,34.12,216345.605836088,20.6463,20.6704,20.5497,20.598,216345.6058
2009-10-02 09:50:00,34.12,34.15,34.0,34.05,233443.5198905733,20.598,20.6161,20.5256,20.5557,233443.5199
2009-10-02 10:00:00,34.04,34.04,33.87,33.89,310384.13313575747,20.5497,20.5497,20.4471,20.4591,310384.1331
2009-10-02 10:10:00,33.9,33.95,33.82,33.84,115695.88510201756,20.4652,20.4954,20.4169,20.429,115695.8851
2009-10-02 10:20:00,33.86,33.99,33.86,33.99,118545.5374444318,20.441,20.5195,20.441,20.5195,118545.5374
2009-10-02 10:30:00,33.98,34.07,33.93,34.02,115011.96853983814,20.5135,20.5678,20.4833,20.5376,115011.9685
2009-10-02 10:40:00,34.02,34.05,34.0,34.01,105665.10885671948,20.5376,20.5557,20.5256,20.5316,105665.1089
2009-10-02 10:50:00,34.02,34.02,33.9,33.99,157642.76758235495,20.5376,20.5376,20.4652,20.5195,157642.7676
2009-10-02 11:00:00,33.99,34.03,33.96,33.96,85147.61199133706,20.5195,20.5437,20.5014,20.5014,85147.612
2009-10-02 11:10:00,33.97,34.0,33.93,33.99,60868.57403396786,20.5074,20.5256,20.4833,20.5195,60868.574
2009-10-02 11:20:00,33.99,34.05,33.98,34.01,125042.7447851362,20.5195,20.5557,20.5135,20.5316,125042.7448
2009-10-02 11:30:00,34.01,34.1,34.01,34.07,175652.57038641287,20.5316,20.5859,20.5316,20.5678,175652.5704
2009-10-02 11:40:00,34.07,34.07,33.99,34.03,64288.15684486493,20.5678,20.5678,20.5195,20.5437,64288.1568
2009-10-02 11:50:00,34.04,34.09,34.0,34.0,161062.35039325204,20.5497,20.5799,20.5256,20.5256,161062.3504
2009-10-02 12:00:00,34.0,34.07,34.0,34.02,60982.56012766442,20.5256,20.5678,20.5256,20.5376,60982.5601
2009-10-02 12:10:00,34.03,34.07,34.0,34.07,41490.938105551126,20.5437,20.5678,20.5256,20.5678,41490.9381
2009-10-02 12:20:00,34.07,34.11,34.03,34.11,52547.58919411832,20.5678,20.592,20.5437,20.592,52547.5892
2009-10-02 12:30:00,34.11,34.14,34.04,34.05,53801.43622478058,20.592,20.6101,20.5497,20.5557,53801.4362
2009-10-02 12:40:00,34.05,34.08,34.0,34.0,57448.99122307079,20.5557,20.5739,20.5256,20.5256,57448.9912
2009-10-02 12:50:00,34.0,34.17,34.0,34.17,192180.55397241536,20.5256,20.6282,20.5256,20.6282,192180.554
2009-10-02 13:00:00,34.16,34.2,34.08,34.11,61894.44887723698,20.6221,20.6463,20.5739,20.592,61894.4489
2009-10-02 13:10:00,34.1,34.18,34.09,34.16,93582.58292488316,20.5859,20.6342,20.5799,20.6221,93582.5829
2009-10-02 13:20:00,34.15,34.17,34.14,34.16,74432.91918385957,20.6161,20.6282,20.6101,20.6221,74432.9192
2009-10-02 13:30:00,34.16,34.17,34.12,34.16,81386.07089935028,20.6221,20.6282,20.598,20.6221,81386.0709
2009-10-02 13:40:00,34.16,34.21,34.16,34.2,78764.3907443292,20.6221,20.6523,20.6221,20.6463,78764.3907
2009-10-02 13:50:00,34.19,34.21,34.11,34.11,60868.57403396786,20.6403,20.6523,20.592,20.592,60868.574
2009-10-02 14:00:00,34.1,34.13,34.07,34.1,84121.73714806794,20.5859,20.604,20.5678,20.5859,84121.7371
2009-10-02 14:10:00,34.1,34.19,34.09,34.18,56993.04684828451,20.5859,20.6403,20.5799,20.6342,56993.0468
2009-10-02 14:20:00,34.17,34.21,34.16,34.16,58474.86606633991,20.6282,20.6523,20.6221,20.6221,58474.8661
2009-10-02 14:30:00,34.17,34.18,34.11,34.13,81158.09871195714,20.6282,20.6342,20.592,20.604,81158.0987
2009-10-02 14:40:00,34.13,34.13,34.11,34.12,64744.1012196512,20.604,20.604,20.592,20.598,64744.1012
2009-10-02 14:50:00,34.12,34.14,34.07,34.1,90163.0001139861,20.598,20.6101,20.5678,20.5859,90163.0001
2009-10-02 15:00:00,34.1,34.11,34.07,34.09,94152.513393366,20.5859,20.592,20.5678,20.5799,94152.5134
2009-10-02 15:10:00,34.09,34.13,34.07,34.13,107374.900262168,20.5799,20.604,20.5678,20.604,107374.9003
2009-10-02 15:20:00,34.13,34.21,34.11,34.21,173486.83460617805,20.604,20.6523,20.592,20.6523,173486.8346
2009-10-02 15:30:00,34.21,34.22,34.11,34.11,183289.63866408297,20.6523,20.6584,20.592,20.592,183289.6387
2009-10-02 15:40:00,34.11,34.14,34.07,34.07,121167.21759945288,20.592,20.6101,20.5678,20.5678,121167.2176
2009-10-02 15:50:00,34.07,34.08,33.98,34.03,260686.1962840533,20.5678,20.5739,20.5135,20.5437,260686.1963
2009-10-05 09:30:00,33.8,34.04,33.78,33.91,186367.2631938904,20.4048,20.5497,20.3927,20.4712,186367.2632
2009-10-05 09:40:00,33.91,34.1,33.89,33.93,78650.40465063263,20.4712,20.5859,20.4591,20.4833,78650.4047
2009-10-05 09:50:00,33.93,34.01,33.86,33.95,111478.3996352445,20.4833,20.5316,20.441,20.4954,111478.3996
2009-10-05 10:00:00,33.96,34.04,33.82,33.86,97914.05448535278,20.5014,20.5497,20.4169,20.441,97914.0545
2009-10-05 10:10:00,33.86,33.9,33.8,33.9,97458.11011056651,20.441,20.4652,20.4048,20.4652,97458.1101
2009-10-05 10:20:00,33.9,33.96,33.87,33.96,53687.450131084006,20.4652,20.5014,20.4471,20.5014,53687.4501
2009-10-05 10:30:00,33.96,34.03,33.94,34.02,77966.4880884532,20.5014,20.5437,20.4893,20.5376,77966.4881
2009-10-05 10:40:00,34.01,34.07,33.98,34.04,98483.98495383564,20.5316,20.5678,20.5135,20.5497,98483.985
2009-10-05 10:50:00,34.04,34.1,34.0,34.08,55169.26934913941,20.5497,20.5859,20.5256,20.5739,55169.2693
2009-10-05 11:00:00,34.09,34.13,34.0,34.02,84121.73714806794,20.5799,20.604,20.5256,20.5376,84121.7371
2009-10-05 11:10:00,34.01,34.02,33.98,34.0,32486.03670352217,20.5316,20.5376,20.5135,20.5256,32486.0367
2009-10-05 11:20:00,34.0,34.03,33.99,33.99,23481.135301493217,20.5256,20.5437,20.5195,20.5195,23481.1353
2009-10-05 11:30:00,33.99,34.03,33.9,33.92,40921.00763706828,20.5195,20.5437,20.4652,20.4773,40921.0076
2009-10-05 11:40:00,33.92,33.94,33.9,33.91,25076.940613245184,20.4773,20.4893,20.4652,20.4712,25076.9406
2009-10-05 11:50:00,33.91,34.0,33.9,33.96,34081.84201527414,20.4712,20.5256,20.4652,20.5014,34081.842
2009-10-05 12:00:00,33.95,34.0,33.95,34.0,31118.203579163343,20.4954,20.5256,20.4954,20.5256,31118.2036
2009-10-05 12:10:00,33.99,34.03,33.98,34.0,19035.677647327026,20.5195,20.5437,20.5135,20.5256,19035.6776
2009-10-05 12:20:00,34.0,34.04,33.98,33.98,46506.32622820016,20.5256,20.5497,20.5135,20.5135,46506.3262
2009-10-05 12:30:00,33.99,34.03,33.98,33.99,24051.065769976063,20.5195,20.5437,20.5135,20.5195,24051.0658
2009-10-05 12:40:00,33.99,34.02,33.97,34.0,63376.26809529238,20.5195,20.5376,20.5074,20.5256,63376.2681
2009-10-05 12:50:00,33.99,34.0,33.95,33.99,40465.063262282005,20.5195,20.5256,20.4954,20.5195,40465.0633
2009-10-05 13:00:00,33.99,34.03,33.97,34.02,69417.53106121054,20.5195,20.5437,20.5074,20.5376,69417.5311
2009-10-05 13:10:00,34.02,34.03,33.95,33.95,25418.89889433489,20.5376,20.5437,20.4954,20.4954,25418.8989
2009-10-05 13:20:00,33.96,34.0,33.95,33.99,17895.816710361338,20.5014,20.5256,20.4954,20.5195,17895.8167
2009-10-05 13:30:00,34.0,34.0,33.96,33.98,33055.96717200502,20.5256,20.5256,20.5014,20.5135,33055.9672
2009-10-05 13:40:00,33.98,34.0,33.94,34.0,46392.34013450359,20.5135,20.5256,20.4893,20.5256,46392.3401
2009-10-05 13:50:00,33.99,34.0,33.99,34.0,50381.85341388351,20.5195,20.5256,20.5195,20.5256,50381.8534
2009-10-05 14:00:00,34.0,34.04,34.0,34.0,50381.85341388351,20.5256,20.5497,20.5256,20.5256,50381.8534
2009-10-05 14:10:00,34.0,34.0,33.97,33.98,42972.75732360652,20.5256,20.5256,20.5074,20.5135,42972.7573
2009-10-05 14:20:00,33.97,34.02,33.95,34.0,88567.19480223412,20.5074,20.5376,20.4954,20.5256,88567.1948
2009-10-05 14:30:00,34.0,34.07,34.0,34.02,102473.49823321556,20.5256,20.5678,20.5256,20.5376,102473.4982
2009-10-05 14:40:00,34.02,34.08,34.02,34.08,115239.94072723128,20.5376,20.5739,20.5376,20.5739,115239.9407
2009-10-05 14:50:00,34.09,34.11,34.03,34.03,127322.4666590676,20.5799,20.592,20.5437,20.5437,127322.4667
2009-10-05 15:00:00,34.05,34.06,34.0,34.02,107374.900262168,20.5557,20.5618,20.5256,20.5376,107374.9003
2009-10-05 15:10:00,34.03,34.04,34.0,34.03,65428.01778183062,20.5437,20.5497,20.5256,20.5437,65428.0178
2009-10-05 15:20:00,34.03,34.03,33.96,33.99,80702.15433717087,20.5437,20.5437,20.5014,20.5195,80702.1543
2009-10-05 15:30:00,33.98,34.01,33.96,34.0,99509.85979710476,20.5135,20.5316,20.5014,20.5256,99509.8598
2009-10-05 15:40:00,34.0,34.01,33.96,34.01,85147.61199133706,20.5256,20.5316,20.5014,20.5316,85147.612
2009-10-05 15:50:00,34.02,34.04,33.99,34.01,288954.7475208025,20.5376,20.5497,20.5195,20.5316,288954.7475
2009-10-06 09:30:00,33.94,34.05,33.78,33.95,136783.31243588284,20.4893,20.5557,20.3927,20.4954,136783.3124
2009-10-06 09:40:00,33.96,34.13,33.95,34.12,111820.3579163342,20.5014,20.604,20.4954,20.598,111820.3579
2009-10-06 09:50:00,34.12,34.23,34.1,34.13,137353.24290436567,20.598,20.6644,20.5859,20.604,137353.2429
2009-10-06 10:00:00,34.13,34.25,34.13,34.16,136441.3541547931,20.604,20.6765,20.604,20.6221,136441.3542
2009-10-06 10:10:00,34.17,34.21,34.1,34.14,84691.66761655078,20.6282,20.6523,20.5859,20.6101,84691.6676
2009-10-06 10:20:00,34.14,34.2,34.09,34.1,62122.421064630114,20.6101,20.6463,20.5799,20.5859,62122.4211
2009-10-06 10:30:00,34.09,34.14,34.05,34.13,90276.98620768268,20.5799,20.6101,20.5557,20.604,90276.9862
2009-10-06 10:40:00,34.13,34.17,34.13,34.15,38983.2440442266,20.604,20.6282,20.604,20.6161,38983.244
2009-10-06 10:50:00,34.15,34.17,34.12,34.16,42630.79904251681,20.6161,20.6282,20.598,20.6221,42630.799
2009-10-06 11:00:00,34.15,34.18,34.15,34.17,130058.13290778526,20.6161,20.6342,20.6161,20.6282,130058.1329
2009-10-06 11:10:00,34.17,34.18,34.13,34.14,112390.28838481706,20.6282,20.6342,20.604,20.6101,112390.2884
2009-10-06 11:20:00,34.14,34.17,34.13,34.14,50039.8951327938,20.6101,20.6282,20.604,20.6101,50039.8951
2009-10-06 11:30:00,34.14,34.19,34.13,34.16,74204.94699646643,20.6101,20.6403,20.604,20.6221,74204.947
2009-10-06 11:40:00,34.16,34.16,34.08,34.12,47418.21497777271,20.6221,20.6221,20.5739,20.598,47418.215
2009-10-06 11:50:00,34.12,34.17,34.11,34.11,43656.67388578594,20.598,20.6282,20.592,20.592,43656.6739
2009-10-06 12:00:00,34.12,34.13,34.08,34.08,91530.83323834492,20.598,20.604,20.5739,20.5739,91530.8332
2009-10-06 12:10:00,34.07,34.08,34.04,34.07,54257.38059956685,20.5678,20.5739,20.5497,20.5678,54257.3806
2009-10-06 12:20:00,34.07,34.13,34.07,34.11,31346.17576655648,20.5678,20.604,20.5678,20.592,31346.1758
2009-10-06 12:30:00,34.11,34.14,34.11,34.13,47874.159352558985,20.592,20.6101,20.592,20.604,47874.1594
2009-10-06 12:40:00,34.12,34.13,34.07,34.07,41376.95201185456,20.598,20.604,20.5678,20.5678,41376.952
2009-10-06 12:50:00,34.07,34.12,34.04,34.1,32258.06451612904,20.5678,20.598,20.5497,20.5859,32258.0645
2009-10-06 13:00:00,34.1,34.13,34.07,34.12,57562.97731676736,20.5859,20.604,20.5678,20.598,57562.9773
2009-10-06 13:10:00,34.13,34.14,34.12,34.12,52319.61700672518,20.604,20.6101,20.598,20.598,52319.617
2009-10-06 13:20:00,34.13,34.14,34.11,34.13,49811.92294540066,20.604,20.6101,20.592,20.604,49811.9229
2009-10-06 13:30:00,34.13,34.13,34.07,34.13,39895.13279379916,20.604,20.604,20.5678,20.604,39895.1328
2009-10-06 13:40:00,34.13,34.13,34.04,34.08,53003.5335689046,20.604,20.604,20.5497,20.5739,53003.5336
2009-10-06 13:50:00,34.07,34.07,34.0,34.01,123788.89775447396,20.5678,20.5678,20.5256,20.5316,123788.8978
2009-10-06 14:00:00,34.02,34.03,33.96,34.0,77054.59933888065,20.5376,20.5437,20.5014,20.5256,77054.5993
2009-10-06 14:10:00,34.0,34.03,33.97,33.98,60640.60184657472,20.5256,20.5437,20.5074,20.5135,60640.6018
2009-10-06 14:20:00,33.98,33.99,33.87,33.9,139974.92305938675,20.5135,20.5195,20.4471,20.4652,139974.9231
2009-10-06 14:30:00,33.89,33.95,33.86,33.93,99737.8319844979,20.4591,20.4954,20.441,20.4833,99737.832
2009-10-06 14:40:00,33.93,33.97,33.91,33.93,66795.85090618944,20.4833,20.5074,20.4712,20.4833,66795.8509
2009-10-06 14:50:00,33.94,33.94,33.88,33.91,163570.0444545765,20.4893,20.4893,20.4531,20.4712,163570.0445
2009-10-06 15:00:00,33.91,34.04,33.89,34.02,184087.54131995887,20.4712,20.5497,20.4591,20.5376,184087.5413
2009-10-06 15:10:00,34.02,34.07,34.01,34.07,219423.23036589532,20.5376,20.5678,20.5316,20.5678,219423.2304
2009-10-06 15:20:00,34.07,34.12,34.05,34.11,112618.2605722102,20.5678,20.598,20.5557,20.592,112618.2606
2009-10-06 15:30:00,34.11,34.13,34.08,34.12,188988.94334891145,20.592,20.604,20.5739,20.598,188988.9433
2009-10-06 15:40:00,34.11,34.12,34.05,34.07,199019.7195942095,20.592,20.598,20.5557,20.5678,199019.7196
2009-10-06 15:50:00,34.07,34.07,34.02,34.03,357232.4176450473,20.5678,20.5678,20.5376,20.5437,357232.4176
2009-10-07 09:30:00,33.84,34.46,33.84,34.07,93012.65245640032,20.429,20.8033,20.429,20.5678,93012.6525
2009-10-07 09:40:00,34.07,34.14,34.02,34.03,76142.7105893081,20.5678,20.6101,20.5376,20.5437,76142.7106
2009-10-07 09:50:00,34.03,34.17,34.02,34.12,69417.53106121054,20.5437,20.6282,20.5376,20.598,69417.5311
2009-10-07 10:00:00,34.12,34.18,34.08,34.18,47646.18716516585,20.598,20.6342,20.5739,20.6342,47646.1872
2009-10-07 10:10:00,34.18,34.28,34.18,34.28,56081.15809871196,20.6342,20.6946,20.6342,20.6946,56081.1581
2009-10-07 10:20:00,34.28,34.3,34.22,34.24,41490.938105551126,20.6946,20.7067,20.6584,20.6704,41490.9381
2009-10-07 10:30:00,34.25,34.26,34.11,34.14,106576.99760629205,20.6765,20.6825,20.592,20.6101,106576.9976
2009-10-07 10:40:00,34.15,34.2,34.14,34.14,44910.52091644819,20.6161,20.6463,20.6101,20.6101,44910.5209
2009-10-07 10:50:00,34.14,34.21,34.12,34.2,47532.20107146928,20.6101,20.6523,20.598,20.6463,47532.2011
2009-10-07 11:00:00,34.19,34.25,34.19,34.21,30548.273110680497,20.6403,20.6765,20.6403,20.6523,30548.2731
2009-10-07 11:10:00,34.21,34.22,34.14,34.14,30662.259204377067,20.6523,20.6584,20.6101,20.6101,30662.2592
2009-10-07 11:20:00,34.14,34.18,34.14,34.16,20289.524677989284,20.6101,20.6342,20.6101,20.6221,20289.5247
2009-10-07 11:30:00,34.16,34.17,34.1,34.13,20859.45514647213,20.6221,20.6282,20.5859,20.604,20859.4551
2009-10-07 11:40:00,34.14,34.17,34.11,34.15,47304.22888407615,20.6101,20.6282,20.592,20.6161,47304.2289
2009-10-07 11:50:00,34.16,34.2,34.11,34.12,37273.45263877807,20.6221,20.6463,20.592,20.598,37273.4526
2009-10-07 12:00:00,34.12,34.21,34.12,34.2,29522.398267411376,20.598,20.6523,20.598,20.6463,29522.3983
2009-10-07 12:10:00,34.2,34.21,34.17,34.21,19491.6220221133,20.6463,20.6523,20.6282,20.6523,19491.622
2009-10-07 12:20:00,34.21,34.22,34.17,34.18,30320.30092328736,20.6523,20.6584,20.6282,20.6342,30320.3009
2009-10-07 12:30:00,34.18,34.19,34.11,34.11,47418.21497777271,20.6342,20.6403,20.592,20.592,47418.215
2009-10-07 12:40:00,34.11,34.15,34.11,34.15,22113.30217713439,20.592,20.6161,20.592,20.6161,22113.3022
2009-10-07 12:50:00,34.16,34.21,34.16,34.19,35449.675139632964,20.6221,20.6523,20.6221,20.6403,35449.6751
2009-10-07 13:00:00,34.2,34.21,34.13,34.14,23139.17702040352,20.6463,20.6523,20.604,20.6101,23139.177
2009-10-07 13:10:00,34.14,34.18,34.14,34.17,20973.4412401687,20.6101,20.6342,20.6101,20.6282,20973.4412
2009-10-07 13:20:00,34.18,34.2,34.15,34.2,14362.247805767696,20.6342,20.6463,20.6161,20.6463,14362.2478
2009-10-07 13:30:00,34.19,34.21,34.19,34.21,14932.178274250542,20.6403,20.6523,20.6403,20.6523,14932.1783
2009-10-07 13:40:00,34.21,34.21,34.14,34.14,28952.46779892853,20.6523,20.6523,20.6101,20.6101,28952.4678
2009-10-07 13:50:00,34.14,34.17,34.13,34.16,30206.31482959079,20.6101,20.6282,20.604,20.6221,30206.3148
2009-10-07 14:00:00,34.16,34.18,34.11,34.11,54485.35278695999,20.6221,20.6342,20.592,20.592,54485.3528
2009-10-07 14:10:00,34.12,34.15,34.08,34.14,31688.13404764619,20.598,20.6161,20.5739,20.6101,31688.134
2009-10-07 14:20:00,34.15,34.15,34.11,34.12,40579.04935597857,20.6161,20.6161,20.592,20.598,40579.0494
2009-10-07 14:30:00,34.13,34.13,34.1,34.13,101447.62338994644,20.604,20.604,20.5859,20.604,101447.6234
2009-10-07 14:40:00,34.13,34.17,34.1,34.15,70329.41981078309,20.604,20.6282,20.5859,20.6161,70329.4198
2009-10-07 14:50:00,34.15,34.19,34.14,34.15,25988.82936281773,20.6161,20.6403,20.6101,20.6161,25988.8294
2009-10-07 15:00:00,34.14,34.19,34.13,34.19,62920.3237205061,20.6101,20.6403,20.604,20.6403,62920.3237
2009-10-07 15:10:00,34.19,34.21,34.14,34.15,75230.82183973555,20.6403,20.6523,20.6101,20.6161,75230.8218
2009-10-07 15:20:00,34.14,34.2,34.12,34.15,67251.79528097573,20.6101,20.6463,20.598,20.6161,67251.7953
2009-10-07 15:30:00,34.16,34.24,34.13,34.22,96774.19354838708,20.6221,20.6704,20.604,20.6584,96774.1935
2009-10-07 15:40:00,34.23,34.26,34.22,34.26,72495.1555910179,20.6644,20.6825,20.6584,20.6825,72495.1556
2009-10-07 15:50:00,34.25,34.28,34.22,34.23,164481.9332041491,20.6765,20.6946,20.6584,20.6644,164481.9332
2009-10-08 09:30:00,35.14,35.14,34.5,34.72,178502.2227288271,21.2138,21.2138,20.8274,20.9602,178502.2227
2009-10-08 09:40:00,34.72,34.79,34.68,34.75,126752.53619058475,20.9602,21.0025,20.9361,20.9783,126752.5362
2009-10-08 09:50:00,34.74,34.74,34.67,34.74,129374.21634560583,20.9723,20.9723,20.93,20.9723,129374.2163
2009-10-08 10:00:00,34.74,34.76,34.65,34.7,139632.96477829706,20.9723,20.9844,20.918,20.9481,139632.9648
2009-10-08 10:10:00,34.7,34.73,34.65,34.71,55967.17200501539,20.9481,20.9663,20.918,20.9542,55967.172
2009-10-08 10:20:00,34.7,34.78,34.67,34.78,101903.56776473272,20.9481,20.9964,20.93,20.9964,101903.5678
2009-10-08 10:30:00,34.78,34.85,34.77,34.82,129944.14681408869,20.9964,21.0387,20.9904,21.0206,129944.1468
2009-10-08 10:40:00,34.83,34.87,34.8,34.8,165393.82195372164,21.0266,21.0508,21.0085,21.0085,165393.822
2009-10-08 10:50:00,34.8,34.81,34.71,34.76,62806.33762680953,21.0085,21.0145,20.9542,20.9844,62806.3376
2009-10-08 11:00:00,34.75,34.76,34.71,34.74,31346.17576655648,20.9783,20.9844,20.9542,20.9723,31346.1758
2009-10-08 11:10:00,34.75,34.78,34.71,34.73,74660.89137125271,20.9783,20.9964,20.9542,20.9663,74660.8914
2009-10-08 11:20:00,34.74,34.86,34.72,34.86,144648.35290094608,20.9723,21.0447,20.9602,21.0447,144648.3529
2009-10-08 11:30:00,34.86,35.0,34.86,34.99,89593.06964550324,21.0447,21.1292,21.0447,21.1232,89593.0696
2009-10-08 11:40:00,35.0,35.02,34.99,34.99,63832.21247007865,21.1292,21.1413,21.1232,21.1232,63832.2125
2009-10-08 11:50:00,35.0,35.0,34.97,34.98,32258.06451612904,21.1292,21.1292,21.1111,21.1172,32258.0645
2009-10-08 12:00:00,34.98,35.01,34.96,34.97,121053.2315057563,21.1172,21.1353,21.1051,21.1111,121053.2315
2009-10-08 12:10:00,34.98,34.99,34.96,34.98,41376.95201185456,21.1172,21.1232,21.1051,21.1172,41376.952
2009-10-08 12:20:00,34.99,35.02,34.97,35.02,42630.79904251681,21.1232,21.1413,21.1111,21.1413,42630.799
2009-10-08 12:30:00,35.01,35.04,34.97,34.97,48558.0759147384,21.1353,21.1534,21.1111,21.1111,48558.0759
2009-10-08 12:40:00,34.96,35.02,34.96,34.99,40693.03544967514,21.1051,21.1413,21.1051,21.1232,40693.0354
2009-10-08 12:50:00,34.99,34.99,34.95,34.96,43884.64607317907,21.1232,21.1232,21.0991,21.1051,43884.6461
2009-10-08 13:00:00,34.96,34.98,34.95,34.96,75458.7940271287,21.1051,21.1172,21.0991,21.1051,75458.794
2009-10-08 13:10:00,34.96,34.99,34.95,34.99,64630.11512595463,21.1051,21.1232,21.0991,21.1232,64630.1151
2009-10-08 13:20:00,34.98,34.99,34.96,34.96,22455.260458224097,21.1172,21.1232,21.1051,21.1051,22455.2605
2009-10-08 13:30:00,34.96,34.99,34.92,34.92,134161.63228086173,21.1051,21.1232,21.081,21.081,134161.6323
2009-10-08 13:40:00,34.93,34.99,34.93,34.93,34993.73076484669,21.087,21.1232,21.087,21.087,34993.7308
2009-10-08 13:50:00,34.93,34.97,34.93,34.96,30206.31482959079,21.087,21.1111,21.087,21.1051,30206.3148
2009-10-08 14:00:00,34.96,34.96,34.88,34.92,38641.2857631369,21.1051,21.1051,21.0568,21.081,38641.2858
2009-10-08 14:10:00,34.92,34.93,34.87,34.88,29750.37045480452,21.081,21.087,21.0508,21.0568,29750.3705
2009-10-08 14:20:00,34.88,34.9,34.82,34.86,47304.22888407615,21.0568,21.0689,21.0206,21.0447,47304.2289
2009-10-08 14:30:00,34.86,34.9,34.85,34.89,28154.565143052547,21.0447,21.0689,21.0387,21.0628,28154.5651
2009-10-08 14:40:00,34.89,34.92,34.86,34.91,35905.61951441924,21.0628,21.081,21.0447,21.0749,35905.6195
2009-10-08 14:50:00,34.91,34.92,34.86,34.88,40807.02154337171,21.0749,21.081,21.0447,21.0568,40807.0215
2009-10-08 15:00:00,34.88,34.93,34.87,34.91,42060.86857403397,21.0568,21.087,21.0508,21.0749,42060.8686
2009-10-08 15:10:00,34.92,34.92,34.86,34.9,58474.86606633991,21.081,21.081,21.0447,21.0689,58474.8661
2009-10-08 15:20:00,34.9,34.92,34.86,34.86,75686.76621452183,21.0689,21.081,21.0447,21.0447,75686.7662
2009-10-08 15:30:00,34.87,34.89,34.8,34.84,176678.445229682,21.0508,21.0628,21.0085,21.0327,176678.4452
2009-10-08 15:40:00,34.83,34.86,34.79,34.82,92556.70808161404,21.0266,21.0447,21.0025,21.0206,92556.7081
2009-10-08 15:50:00,34.84,34.87,34.78,34.84,253163.11410007972,21.0327,21.0508,20.9964,21.0327,253163.1141
2009-10-09 09:30:00,34.82,34.86,34.66,34.8,108628.74729283027,21.0206,21.0447,20.924,21.0085,108628.7473
2009-10-09 09:40:00,34.8,34.98,34.78,34.94,149435.76883620198,21.0085,21.1172,20.9964,21.093,149435.7688
2009-10-09 09:50:00,34.93,35.04,34.93,35.0,158782.62851932066,21.087,21.1534,21.087,21.1292,158782.6285
2009-10-09 10:00:00,35.0,35.05,34.99,35.05,71013.3363729625,21.1292,21.1594,21.1232,21.1594,71013.3364
2009-10-09 10:10:00,35.04,35.14,35.03,35.12,238800.8662943121,21.1534,21.2138,21.1474,21.2017,238800.8663
2009-10-09 10:20:00,35.12,35.19,35.1,35.19,83665.79277328166,21.2017,21.244,21.1896,21.244,83665.7928
2009-10-09 10:30:00,35.19,35.27,35.19,35.22,124016.86994186707,21.244,21.2922,21.244,21.2621,124016.8699
2009-10-09 10:40:00,35.22,35.24,35.2,35.21,64744.1012196512,21.2621,21.2741,21.25,21.256,64744.1012
2009-10-09 10:50:00,35.21,35.23,35.16,35.16,48444.08982104183,21.256,21.2681,21.2258,21.2258,48444.0898
2009-10-09 11:00:00,35.16,35.18,35.12,35.12,35107.71685854326,21.2258,21.2379,21.2017,21.2017,35107.7169
2009-10-09 11:10:00,35.12,35.14,35.05,35.06,47988.14544625556,21.2017,21.2138,21.1594,21.1655,47988.1454
2009-10-09 11:20:00,35.06,35.1,35.06,35.08,51521.71435084919,21.1655,21.1896,21.1655,21.1775,51521.7144
2009-10-09 11:30:00,35.07,35.12,35.06,35.12,53687.450131084006,21.1715,21.2017,21.1655,21.2017,53687.4501
2009-10-09 11:40:00,35.12,35.14,35.1,35.1,19149.6637410236,21.2017,21.2138,21.1896,21.1896,19149.6637
2009-10-09 11:50:00,35.1,35.14,35.09,35.1,47304.22888407615,21.1896,21.2138,21.1836,21.1896,47304.2289
2009-10-09 12:00:00,35.1,35.11,35.07,35.07,38641.2857631369,21.1896,21.1957,21.1715,21.1715,38641.2858
2009-10-09 12:10:00,35.07,35.14,35.07,35.1,35107.71685854326,21.1715,21.2138,21.1715,21.1896,35107.7169
2009-10-09 12:20:00,35.1,35.1,35.08,35.1,20745.469052775563,21.1896,21.1896,21.1775,21.1896,20745.4691
2009-10-09 12:30:00,35.1,35.1,35.07,35.08,21885.32998974125,21.1896,21.1896,21.1715,21.1775,21885.33
2009-10-09 12:40:00,35.07,35.11,35.07,35.09,28838.481705231963,21.1715,21.1957,21.1715,21.1836,28838.4817
2009-10-09 12:50:00,35.1,35.12,35.09,35.1,18351.761085147613,21.1896,21.2017,21.1836,21.1896,18351.7611
2009-10-09 13:00:00,35.11,35.12,35.07,35.07,30092.32873589422,21.1957,21.2017,21.1715,21.1715,30092.3287
2009-10-09 13:10:00,35.07,35.13,35.07,35.13,25304.91280063832,21.1715,21.2077,21.1715,21.2077,25304.9128
2009-10-09 13:20:00,35.13,35.17,35.12,35.17,18693.71936623732,21.2077,21.2319,21.2017,21.2319,18693.7194
2009-10-09 13:30:00,35.17,35.17,35.13,35.13,34765.758577453555,21.2319,21.2319,21.2077,21.2077,34765.7586
2009-10-09 13:40:00,35.13,35.15,35.11,35.15,53459.47794369087,21.2077,21.2198,21.1957,21.2198,53459.4779
2009-10-09 13:50:00,35.15,35.16,35.12,35.13,59386.754815912456,21.2198,21.2258,21.2017,21.2077,59386.7548
2009-10-09 14:00:00,35.13,35.16,35.11,35.11,40351.07716858544,21.2077,21.2258,21.1957,21.1957,40351.0772
2009-10-09 14:10:00,35.12,35.13,35.09,35.1,76712.64105779096,21.2017,21.2077,21.1836,21.1896,76712.6411
2009-10-09 14:20:00,35.1,35.1,35.04,35.04,59044.79653482275,21.1896,21.1896,21.1534,21.1534,59044.7965
2009-10-09 14:30:00,35.05,35.06,35.01,35.04,70785.36418556936,21.1594,21.1655,21.1353,21.1534,70785.3642
2009-10-09 14:40:00,35.04,35.06,35.03,35.04,36475.549982902085,21.1534,21.1655,21.1474,21.1534,36475.55
2009-10-09 14:50:00,35.04,35.07,35.02,35.05,60640.60184657472,21.1534,21.1715,21.1413,21.1594,60640.6018
2009-10-09 15:00:00,35.06,35.14,35.06,35.14,94038.52729966944,21.1655,21.2138,21.1655,21.2138,94038.5273
2009-10-09 15:10:00,35.14,35.18,35.13,35.15,47988.14544625556,21.2138,21.2379,21.2077,21.2198,47988.1454
2009-10-09 15:20:00,35.16,35.21,35.15,35.2,47532.20107146928,21.2258,21.256,21.2198,21.25,47532.2011
2009-10-09 15:30:00,35.2,35.22,35.18,35.2,105779.09495041604,21.25,21.2621,21.2379,21.25,105779.095
2009-10-09 15:40:00,35.21,35.23,35.14,35.19,87427.33386526843,21.256,21.2681,21.2138,21.244,87427.3339
2009-10-09 15:50:00,35.19,35.28,35.18,35.27,341274.36452752765,21.244,21.2983,21.2379,21.2922,341274.3645
2009-10-12 09:30:00,34.75,35.29,34.75,35.24,85603.55636612333,20.9783,21.3043,20.9783,21.2741,85603.5564
2009-10-12 09:40:00,35.24,35.3,35.24,35.26,21429.385614954976,21.2741,21.3104,21.2741,21.2862,21429.3856
2009-10-12 09:50:00,35.26,35.31,35.25,35.31,38983.2440442266,21.2862,21.3164,21.2802,21.3164,38983.244
2009-10-12 10:00:00,35.3,35.31,35.29,35.3,23595.121395189788,21.3104,21.3164,21.3043,21.3104,23595.1214
2009-10-12 10:10:00,35.3,35.35,35.29,35.29,46734.2984155933,21.3104,21.3405,21.3043,21.3043,46734.2984
2009-10-12 10:20:00,35.29,35.35,35.28,35.34,24507.01014476234,21.3043,21.3405,21.2983,21.3345,24507.0101
2009-10-12 10:30:00,35.34,35.36,35.32,35.36,30662.259204377067,21.3345,21.3466,21.3224,21.3466,30662.2592
2009-10-12 10:40:00,35.36,35.36,35.32,35.32,15388.122649036815,21.3466,21.3466,21.3224,21.3224,15388.1226
2009-10-12 10:50:00,35.32,35.32,35.29,35.29,23025.190926706942,21.3224,21.3224,21.3043,21.3043,23025.1909
2009-10-12 11:00:00,35.29,35.29,35.24,35.27,26330.787643907443,21.3043,21.3043,21.2741,21.2922,26330.7876
2009-10-12 11:10:00,35.27,35.27,35.22,35.23,29636.384361107943,21.2922,21.2922,21.2621,21.2681,29636.3844
2009-10-12 11:20:00,35.23,35.23,35.17,35.17,33283.93935939815,21.2681,21.2681,21.2319,21.2319,33283.9394
2009-10-12 11:30:00,35.17,35.18,35.14,35.17,40351.07716858544,21.2319,21.2379,21.2138,21.2319,40351.0772
2009-10-12 11:40:00,35.17,35.18,35.13,35.14,23025.190926706942,21.2319,21.2379,21.2077,21.2138,23025.1909
2009-10-12 11:50:00,35.14,35.14,35.13,35.13,16527.98358600251,21.2138,21.2138,21.2077,21.2077,16527.9836
2009-10-12 12:00:00,35.12,35.13,35.06,35.06,61210.53231505757,21.2017,21.2077,21.1655,21.1655,61210.5323
2009-10-12 12:10:00,35.07,35.08,35.01,35.04,143850.4502450701,21.1715,21.1775,21.1353,21.1534,143850.4502
2009-10-12 12:20:00,35.04,35.04,35.0,35.01,39667.16060640602,21.1534,21.1534,21.1292,21.1353,39667.1606
2009-10-12 12:30:00,35.0,35.02,35.0,35.02,12196.512025532886,21.1292,21.1413,21.1292,21.1413,12196.512
2009-10-12 12:40:00,35.02,35.03,35.0,35.01,19605.60811580987,21.1413,21.1474,21.1292,21.1353,19605.6081
2009-10-12 12:50:00,35.02,35.05,35.0,35.04,22455.260458224097,21.1413,21.1594,21.1292,21.1534,22455.2605
2009-10-12 13:00:00,35.04,35.04,34.99,35.0,23139.17702040352,21.1534,21.1534,21.1232,21.1292,23139.177
2009-10-12 13:10:00,34.99,35.0,34.99,35.0,17895.816710361338,21.1232,21.1292,21.1232,21.1292,17895.8167
2009-10-12 13:20:00,35.0,35.0,34.97,35.0,30776.245298073634,21.1292,21.1292,21.1111,21.1292,30776.2453
2009-10-12 13:30:00,34.99,35.0,34.96,34.99,26444.773737604013,21.1232,21.1292,21.1051,21.1232,26444.7737
2009-10-12 13:40:00,34.99,35.04,34.99,35.02,24051.065769976063,21.1232,21.1534,21.1232,21.1413,24051.0658
2009-10-12 13:50:00,35.03,35.03,35.0,35.01,26558.75983130058,21.1474,21.1474,21.1292,21.1353,26558.7598
2009-10-12 14:00:00,35.0,35.02,35.0,35.0,26558.75983130058,21.1292,21.1413,21.1292,21.1292,26558.7598
2009-10-12 14:10:00,35.0,35.0,34.88,34.9,68961.58668642426,21.1292,21.1292,21.0568,21.0689,68961.5867
2009-10-12 14:20:00,34.88,34.9,34.82,34.83,64630.11512595463,21.0568,21.0689,21.0206,21.0266,64630.1151
2009-10-12 14:30:00,34.84,34.84,34.74,34.83,106235.03932520232,21.0327,21.0327,20.9723,21.0266,106235.0393
2009-10-12 14:40:00,34.83,34.89,34.83,34.89,38755.27185683347,21.0266,21.0628,21.0266,21.0628,38755.2719
2009-10-12 14:50:00,34.88,34.95,34.88,34.95,45366.46529123447,21.0568,21.0991,21.0568,21.0991,45366.4653
2009-10-12 15:00:00,34.95,34.96,34.92,34.93,31688.13404764619,21.0991,21.1051,21.081,21.087,31688.134
2009-10-12 15:10:00,34.94,34.98,34.94,34.96,33055.96717200502,21.093,21.1172,21.093,21.1051,33055.9672
2009-10-12 15:20:00,34.95,35.0,34.95,35.0,40693.03544967514,21.0991,21.1292,21.0991,21.1292,40693.0354
2009-10-12 15:30:00,35.0,35.02,34.98,35.0,115581.89900832098,21.1292,21.1413,21.1172,21.1292,115581.899
2009-10-12 15:40:00,35.01,35.08,35.0,35.08,115125.95463353473,21.1353,21.1775,21.1292,21.1775,115125.9546
2009-10-12 15:50:00,35.08,35.14,35.04,35.14,354268.7792089365,21.1775,21.2138,21.1534,21.2138,354268.7792
2009-10-13 09:30:00,34.79,35.1,34.79,34.92,109198.67776131313,21.0025,21.1896,21.0025,21.081,109198.6778
2009-10-13 09:40:00,34.92,34.99,34.87,34.97,41604.92419924769,21.081,21.1232,21.0508,21.1111,41604.9242
2009-10-13 09:50:00,34.97,34.99,34.81,34.86,50153.88122649037,21.1111,21.1232,21.0145,21.0447,50153.8812
2009-10-13 10:00:00,34.86,34.86,34.78,34.81,44454.57654166192,21.0447,21.0447,20.9964,21.0145,44454.5765
2009-10-13 10:10:00,34.81,34.9,34.8,34.85,42288.84076142711,21.0145,21.0689,21.0085,21.0387,42288.8408
2009-10-13 10:20:00,34.86,34.88,34.76,34.88,42288.84076142711,21.0447,21.0568,20.9844,21.0568,42288.8408
2009-10-13 10:30:00,34.88,34.93,34.83,34.83,37843.38310726092,21.0568,21.087,21.0266,21.0266,37843.3831
2009-10-13 10:40:00,34.83,34.85,34.78,34.79,29522.398267411376,21.0266,21.0387,20.9964,21.0025,29522.3983
2009-10-13 10:50:00,34.8,34.85,34.79,34.84,17325.886241878492,21.0085,21.0387,21.0025,21.0327,17325.8862
2009-10-13 11:00:00,34.83,34.85,34.8,34.82,37843.38310726092,21.0266,21.0387,21.0085,21.0206,37843.3831
2009-10-13 11:10:00,34.82,34.84,34.78,34.79,24848.968425852046,21.0206,21.0327,20.9964,21.0025,24848.9684
2009-10-13 11:20:00,34.79,34.82,34.75,34.8,49355.97857061439,21.0025,21.0206,20.9783,21.0085,49355.9786
2009-10-13 11:30:00,34.8,34.89,34.78,34.88,49355.97857061439,21.0085,21.0628,20.9964,21.0568,49355.9786
2009-10-13 11:40:00,34.88,34.96,34.88,34.93,49469.96466431095,21.0568,21.1051,21.0568,21.087,49469.9647
2009-10-13 11:50:00,34.93,35.0,34.93,34.94,42060.86857403397,21.087,21.1292,21.087,21.093,42060.8686
2009-10-13 12:00:00,34.94,34.96,34.93,34.94,34879.74467115012,21.093,21.1051,21.087,21.093,34879.7447
2009-10-13 12:10:00,34.94,35.0,34.91,34.92,35563.661233329534,21.093,21.1292,21.0749,21.081,35563.6612
2009-10-13 12:20:00,34.91,34.92,34.86,34.86,43770.6599794825,21.0749,21.081,21.0447,21.0447,43770.66
2009-10-13 12:30:00,34.86,34.88,34.84,34.85,27356.662487176563,21.0447,21.0568,21.0327,21.0387,27356.6625
2009-10-13 12:40:00,34.85,34.85,34.81,34.85,17895.816710361338,21.0387,21.0387,21.0145,21.0387,17895.8167
2009-10-13 12:50:00,34.86,34.89,34.85,34.88,86857.4033967856,21.0447,21.0628,21.0387,21.0568,86857.4034
2009-10-13 13:00:00,34.88,34.9,34.87,34.9,30890.231391770205,21.0568,21.0689,21.0508,21.0689,30890.2314
2009-10-13 13:10:00,34.9,34.93,34.89,34.9,24848.968425852046,21.0689,21.087,21.0628,21.0689,24848.9684
2009-10-13 13:20:00,34.92,34.92,34.87,34.88,66681.86481249287,21.081,21.081,21.0508,21.0568,66681.8648
2009-10-13 13:30:00,34.88,34.89,34.86,34.88,34537.78639006041,21.0568,21.0628,21.0447,21.0568,34537.7864
2009-10-13 13:40:00,34.88,34.9,34.86,34.88,33967.85592157757,21.0568,21.0689,21.0447,21.0568,33967.8559
2009-10-13 13:50:00,34.87,34.92,34.85,34.9,37957.36920095748,21.0508,21.081,21.0387,21.0689,37957.3692
2009-10-13 14:00:00,34.91,34.91,34.86,34.87,73521.03043428702,21.0749,21.0749,21.0447,21.0508,73521.0304
2009-10-13 14:10:00,34.87,34.89,34.85,34.87,55169.26934913941,21.0508,21.0628,21.0387,21.0508,55169.2693
2009-10-13 14:20:00,34.87,34.93,34.86,34.9,48900.034195828106,21.0508,21.087,21.0447,21.0689,48900.0342
2009-10-13 14:30:00,34.9,34.94,34.9,34.91,55967.17200501539,21.0689,21.093,21.0689,21.0749,55967.172
2009-10-13 14:40:00,34.92,34.96,34.91,34.96,47532.20107146928,21.081,21.1051,21.0749,21.1051,47532.2011
2009-10-13 14:50:00,34.97,34.97,34.92,34.93,50837.79778866978,21.1111,21.1111,21.081,21.087,50837.7978
2009-10-13 15:00:00,34.94,34.98,34.91,34.97,55739.19981762225,21.093,21.1172,21.0749,21.1111,55739.1998
2009-10-13 15:10:00,34.96,35.02,34.95,35.0,51863.672631938905,21.1051,21.1413,21.0991,21.1292,51863.6726
2009-10-13 15:20:00,35.0,35.05,34.99,35.04,80474.18214977773,21.1292,21.1594,21.1232,21.1534,80474.1821
2009-10-13 15:30:00,35.03,35.06,34.97,34.98,96546.22136099396,21.1474,21.1655,21.1111,21.1172,96546.2214
2009-10-13 15:40:00,34.99,35.07,34.98,35.06,110908.46916676166,21.1232,21.1715,21.1172,21.1655,110908.4692
2009-10-13 15:50:00,35.05,35.07,35.0,35.01,212812.0369314944,21.1594,21.1715,21.1292,21.1353,212812.0369
2009-10-14 09:30:00,35.09,35.37,35.04,35.2,146016.18602530492,21.1836,21.3526,21.1534,21.25,146016.186
2009-10-14 09:40:00,35.21,35.29,35.18,35.21,85489.57027242676,21.256,21.3043,21.2379,21.256,85489.5703
2009-10-14 09:50:00,35.2,35.31,35.17,35.3,98597.9710475322,21.25,21.3164,21.2319,21.3104,98597.971
2009-10-14 10:00:00,35.29,35.41,35.29,35.36,142938.56149549756,21.3043,21.3768,21.3043,21.3466,142938.5615
2009-10-14 10:10:00,35.37,35.42,35.34,35.36,116607.77385159011,21.3526,21.3828,21.3345,21.3466,116607.7739
2009-10-14 10:20:00,35.36,35.37,35.29,35.33,103955.31745127097,21.3466,21.3526,21.3043,21.3285,103955.3175
2009-10-14 10:30:00,35.32,35.43,35.31,35.43,72609.14168471447,21.3224,21.3888,21.3164,21.3888,72609.1417
2009-10-14 10:40:00,35.43,35.48,35.41,35.48,82639.91793001254,21.3888,21.419,21.3768,21.419,82639.9179
2009-10-14 10:50:00,35.48,35.5,35.43,35.46,120027.35666248716,21.419,21.4311,21.3888,21.4069,120027.3567
2009-10-14 11:00:00,35.46,35.53,35.45,35.51,99053.91542231847,21.4069,21.4492,21.4009,21.4371,99053.9154
2009-10-14 11:10:00,35.51,35.56,35.51,35.55,115239.94072723128,21.4371,21.4673,21.4371,21.4613,115239.9407
2009-10-14 11:20:00,35.55,35.57,35.52,35.56,48444.08982104183,21.4613,21.4734,21.4432,21.4673,48444.0898
2009-10-14 11:30:00,35.56,35.59,35.56,35.56,80246.20996238459,21.4673,21.4854,21.4673,21.4673,80246.21
2009-10-14 11:40:00,35.57,35.61,35.53,35.56,71355.29465405221,21.4734,21.4975,21.4492,21.4673,71355.2947
2009-10-14 11:50:00,35.55,35.61,35.55,35.61,70785.36418556936,21.4613,21.4975,21.4613,21.4975,70785.3642
2009-10-14 12:00:00,35.6,35.62,35.59,35.59,56879.06075458794,21.4915,21.5035,21.4854,21.4854,56879.0608
2009-10-14 12:10:00,35.59,35.59,35.57,35.57,65200.04559443748,21.4854,21.4854,21.4734,21.4734,65200.0456
2009-10-14 12:20:00,35.57,35.63,35.56,35.6,65200.04559443748,21.4734,21.5096,21.4673,21.4915,65200.0456
2009-10-14 12:30:00,35.6,35.62,35.56,35.6,67707.739655762,21.4915,21.5035,21.4673,21.4915,67707.7397
2009-10-14 12:40:00,35.6,35.64,35.59,35.62,61096.54622136099,21.4915,21.5156,21.4854,21.5035,61096.5462
2009-10-14 12:50:00,35.61,35.66,35.61,35.66,118887.49572552148,21.4975,21.5277,21.4975,21.5277,118887.4957
2009-10-14 13:00:00,35.65,35.69,35.65,35.69,94266.49948706258,21.5216,21.5458,21.5216,21.5458,94266.4995
2009-10-14 13:10:00,35.69,35.72,35.67,35.69,87655.30605266157,21.5458,21.5639,21.5337,21.5458,87655.3061
2009-10-14 13:20:00,35.69,35.71,35.64,35.67,63490.25418898895,21.5458,21.5579,21.5156,21.5337,63490.2542
2009-10-14 13:30:00,35.67,35.68,35.64,35.64,59272.76872221589,21.5337,21.5398,21.5156,21.5156,59272.7687
2009-10-14 13:40:00,35.64,35.65,35.61,35.63,64744.1012196512,21.5156,21.5216,21.4975,21.5096,64744.1012
2009-10-14 13:50:00,35.62,35.71,35.61,35.71,90960.90276986208,21.5035,21.5579,21.4975,21.5579,90960.9028
2009-10-14 14:00:00,35.71,35.71,35.66,35.68,63262.282001595806,21.5579,21.5579,21.5277,21.5398,63262.282
2009-10-14 14:10:00,35.68,35.71,35.64,35.7,84349.70933546107,21.5398,21.5579,21.5156,21.5518,84349.7093
2009-10-14 14:20:00,35.69,35.72,35.68,35.69,140088.90915308334,21.5458,21.5639,21.5398,21.5458,140088.9092
2009-10-14 14:30:00,35.69,35.71,35.67,35.68,80018.23777499144,21.5458,21.5579,21.5337,21.5398,80018.2378
2009-10-14 14:40:00,35.68,35.73,35.68,35.73,117975.60697594892,21.5398,21.5699,21.5398,21.5699,117975.607
2009-10-14 14:50:00,35.73,35.76,35.71,35.75,130172.11900148184,21.5699,21.5881,21.5579,21.582,130172.119
2009-10-14 15:00:00,35.74,35.76,35.71,35.74,152741.3655534025,21.576,21.5881,21.5579,21.576,152741.3656
2009-10-14 15:10:00,35.75,35.78,35.69,35.7,146700.10258748432,21.582,21.6001,21.5458,21.5518,146700.1026
2009-10-14 15:20:00,35.71,35.81,35.7,35.8,160150.46164367947,21.5579,21.6182,21.5518,21.6122,160150.4616
2009-10-14 15:30:00,35.79,35.86,35.79,35.84,213040.0091188875,21.6062,21.6484,21.6062,21.6364,213040.0091
2009-10-14 15:40:00,35.83,35.83,35.74,35.78,258406.474410122,21.6303,21.6303,21.576,21.6001,258406.4744
2009-10-14 15:50:00,35.78,35.83,35.75,35.79,360993.95873703406,21.6001,21.6303,21.582,21.6062,360993.9587
2009-10-15 09:30:00,35.5,35.72,35.45,35.68,128234.35540864014,21.4311,21.5639,21.4009,21.5398,128234.3554
2009-10-15 09:40:00,35.7,35.72,35.6,35.64,88681.1808959307,21.5518,21.5639,21.4915,21.5156,88681.1809
2009-10-15 09:50:00,35.64,35.69,35.62,35.69,144420.38071355294,21.5156,21.5458,21.5035,21.5458,144420.3807
2009-10-15 10:00:00,35.68,35.68,35.57,35.64,163570.0444545765,21.5398,21.5398,21.4734,21.5156,163570.0445
2009-10-15 10:10:00,35.64,35.69,35.52,35.52,155705.0039895133,21.5156,21.5458,21.4432,21.4432,155705.004
2009-10-15 10:20:00,35.53,35.53,35.49,35.5,114214.06588396216,21.4492,21.4492,21.4251,21.4311,114214.0659
2009-10-15 10:30:00,35.5,35.54,35.46,35.46,96546.22136099396,21.4311,21.4552,21.4069,21.4069,96546.2214
2009-10-15 10:40:00,35.46,35.46,35.39,35.41,159808.50336258978,21.4069,21.4069,21.3647,21.3768,159808.5034
2009-10-15 10:50:00,35.41,35.44,35.38,35.44,135187.50712413085,21.3768,21.3949,21.3587,21.3949,135187.5071
2009-10-15 11:00:00,35.45,35.5,35.45,35.49,124244.84212926024,21.4009,21.4311,21.4009,21.4251,124244.8421
2009-10-15 11:10:00,35.49,35.54,35.43,35.44,165165.84976632852,21.4251,21.4552,21.3888,21.3949,165165.8498
2009-10-15 11:20:00,35.43,35.44,35.39,35.4,59614.7270033056,21.3888,21.3949,21.3647,21.3707,59614.727
2009-10-15 11:30:00,35.4,35.42,35.39,35.4,92214.74980052434,21.3707,21.3828,21.3647,21.3707,92214.7498
2009-10-15 11:40:00,35.42,35.43,35.41,35.43,63034.309814202665,21.3828,21.3888,21.3768,21.3888,63034.3098
2009-10-15 11:50:00,35.43,35.45,35.41,35.41,81728.02918043999,21.3888,21.4009,21.3768,21.3768,81728.0292
2009-10-15 12:00:00,35.42,35.45,35.37,35.38,89365.09745811012,21.3828,21.4009,21.3526,21.3587,89365.0975
2009-10-15 12:10:00,35.37,35.46,35.37,35.46,58360.879972643335,21.3526,21.4069,21.3526,21.4069,58360.88
2009-10-15 12:20:00,35.46,35.49,35.38,35.38,83437.82058588852,21.4069,21.4251,21.3587,21.3587,83437.8206
2009-10-15 12:30:00,35.37,35.38,35.32,35.32,69189.5588738174,21.3526,21.3587,21.3224,21.3224,69189.5589
2009-10-15 12:40:00,35.32,35.33,35.3,35.33,48216.1176336487,21.3224,21.3285,21.3104,21.3285,48216.1176
2009-10-15 12:50:00,35.32,35.38,35.32,35.38,54485.35278695999,21.3224,21.3587,21.3224,21.3587,54485.3528
2009-10-15 13:00:00,35.38,35.41,35.38,35.39,22113.30217713439,21.3587,21.3768,21.3587,21.3647,22113.3022
2009-10-15 13:10:00,35.39,35.42,35.39,35.42,12766.44249401573,21.3647,21.3828,21.3647,21.3828,12766.4425
2009-10-15 13:20:00,35.42,35.44,35.41,35.44,26900.71811239029,21.3828,21.3949,21.3768,21.3949,26900.7181
2009-10-15 13:30:00,35.44,35.48,35.44,35.44,94836.42995554542,21.3949,21.419,21.3949,21.3949,94836.43
2009-10-15 13:40:00,35.44,35.45,35.38,35.43,58246.89387894677,21.3949,21.4009,21.3587,21.3888,58246.8939
2009-10-15 13:50:00,35.43,35.46,35.42,35.45,57335.00512937421,21.3888,21.4069,21.3828,21.4009,57335.0051
2009-10-15 14:00:00,35.45,35.47,35.43,35.46,59956.6852843953,21.4009,21.413,21.3888,21.4069,59956.6853
2009-10-15 14:10:00,35.45,35.47,35.43,35.46,134845.54884304115,21.4009,21.413,21.3888,21.4069,134845.5488
2009-10-15 14:20:00,35.46,35.49,35.45,35.47,62806.33762680953,21.4069,21.4251,21.4009,21.413,62806.3376
2009-10-15 14:30:00,35.48,35.53,35.48,35.53,64630.11512595463,21.419,21.4492,21.419,21.4492,64630.1151
2009-10-15 14:40:00,35.53,35.6,35.52,35.6,73635.0165279836,21.4492,21.4915,21.4432,21.4915,73635.0165
2009-10-15 14:50:00,35.6,35.65,35.59,35.64,88681.1808959307,21.4915,21.5216,21.4854,21.5156,88681.1809
2009-10-15 15:00:00,35.64,35.72,35.64,35.72,131653.93821953723,21.5156,21.5639,21.5156,21.5639,131653.9382
2009-10-15 15:10:00,35.72,35.76,35.7,35.75,107716.85854325772,21.5639,21.5881,21.5518,21.582,107716.8585
2009-10-15 15:20:00,35.75,35.79,35.71,35.72,195486.15068961587,21.582,21.6062,21.5579,21.5639,195486.1507
2009-10-15 15:30:00,35.71,35.72,35.69,35.72,112276.30229112048,21.5579,21.5639,21.5458,21.5639,112276.3023
2009-10-15 15:40:00,35.71,35.8,35.71,35.79,193890.3453778639,21.5579,21.6122,21.5579,21.6062,193890.3454
2009-10-15 15:50:00,35.79,35.86,35.77,35.84,417417.07511683577,21.6062,21.6484,21.5941,21.6364,417417.0751
2009-10-16 09:30:00,35.57,35.83,35.48,35.52,565257.0386412857,21.4734,21.6303,21.419,21.4432,565257.0386
2009-10-16 09:40:00,35.52,35.69,35.49,35.5,157528.7814886584,21.4432,21.5458,21.4251,21.4311,157528.7815
2009-10-16 09:50:00,35.49,35.52,35.28,35.34,179756.06975948936,21.4251,21.4432,21.2983,21.3345,179756.0698
2009-10-16 10:00:00,35.32,35.32,35.17,35.17,137239.2568106691,21.3224,21.3224,21.2319,21.2319,137239.2568
2009-10-16 10:10:00,35.17,35.3,35.15,35.2,160378.43383107262,21.2319,21.3104,21.2198,21.25,160378.4338
2009-10-16 10:20:00,35.21,35.36,35.21,35.31,104069.30354496752,21.256,21.3466,21.256,21.3164,104069.3035
2009-10-16 10:30:00,35.31,35.36,35.27,35.36,98939.9293286219,21.3164,21.3466,21.2922,21.3466,98939.9293
2009-10-16 10:40:00,35.36,35.44,35.3,35.43,124244.84212926024,21.3466,21.3949,21.3104,21.3888,124244.8421
2009-10-16 10:50:00,35.42,35.51,35.35,35.37,284395.3037729397,21.3828,21.4371,21.3405,21.3526,284395.3038
2009-10-16 11:00:00,35.37,35.44,35.36,35.36,92898.66636270376,21.3526,21.3949,21.3466,21.3466,92898.6664
2009-10-16 11:10:00,35.36,35.4,35.33,35.4,36931.49435768836,21.3466,21.3707,21.3285,21.3707,36931.4944
2009-10-16 11:20:00,35.4,35.41,35.29,35.34,48900.034195828106,21.3707,21.3768,21.3043,21.3345,48900.0342
2009-10-16 11:30:00,35.32,35.34,35.22,35.27,47760.17325886242,21.3224,21.3345,21.2621,21.2922,47760.1733
2009-10-16 11:40:00,35.27,35.28,35.21,35.26,78194.46027584634,21.2922,21.2983,21.256,21.2862,78194.4603
2009-10-16 11:50:00,35.26,35.32,35.21,35.32,67251.79528097573,21.2862,21.3224,21.256,21.3224,67251.7953
2009-10-16 12:00:00,35.32,35.45,35.32,35.45,63376.26809529238,21.3224,21.4009,21.3224,21.4009,63376.2681
2009-10-16 12:10:00,35.45,35.46,35.41,35.42,34309.81420266727,21.4009,21.4069,21.3768,21.3828,34309.8142
2009-10-16 12:20:00,35.42,35.47,35.41,35.43,31118.203579163343,21.3828,21.413,21.3768,21.3888,31118.2036
2009-10-16 12:30:00,35.43,35.51,35.42,35.5,42744.78513621338,21.3888,21.4371,21.3828,21.4311,42744.7851
2009-10-16 12:40:00,35.5,35.54,35.48,35.5,60184.65747178844,21.4311,21.4552,21.419,21.4311,60184.6575
2009-10-16 12:50:00,35.5,35.54,35.49,35.5,46620.31232189673,21.4311,21.4552,21.4251,21.4311,46620.3123
2009-10-16 13:00:00,35.5,35.52,35.45,35.48,19377.635928416734,21.4311,21.4432,21.4009,21.419,19377.6359
2009-10-16 13:10:00,35.47,35.58,35.46,35.57,75800.7523082184,21.413,21.4794,21.4069,21.4734,75800.7523
2009-10-16 13:20:00,35.57,35.64,35.56,35.64,65769.97606292032,21.4734,21.5156,21.4673,21.5156,65769.9761
2009-10-16 13:30:00,35.64,35.78,35.62,35.71,124358.8282229568,21.5156,21.6001,21.5035,21.5579,124358.8282
2009-10-16 13:40:00,35.71,35.78,35.7,35.76,33967.85592157757,21.5579,21.6001,21.5518,21.5881,33967.8559
2009-10-16 13:50:00,35.78,35.81,35.72,35.74,53345.4918499943,21.6001,21.6182,21.5639,21.576,53345.4918
2009-10-16 14:00:00,35.73,35.75,35.7,35.71,57904.93559785706,21.5699,21.582,21.5518,21.5579,57904.9356
2009-10-16 14:10:00,35.71,35.75,35.71,35.73,103271.40088909151,21.5579,21.582,21.5579,21.5699,103271.4009
2009-10-16 14:20:00,35.73,35.78,35.71,35.76,88681.1808959307,21.5699,21.6001,21.5579,21.5881,88681.1809
2009-10-16 14:30:00,35.75,35.79,35.71,35.76,44454.57654166192,21.582,21.6062,21.5579,21.5881,44454.5765
2009-10-16 14:40:00,35.74,35.76,35.64,35.64,93924.54120597288,21.576,21.5881,21.5156,21.5156,93924.5412
2009-10-16 14:50:00,35.64,35.64,35.57,35.58,102701.47042060868,21.5156,21.5156,21.4734,21.4794,102701.4704
2009-10-16 15:00:00,35.58,35.6,35.56,35.57,65655.98996922375,21.4794,21.4915,21.4673,21.4734,65655.99
2009-10-16 15:10:00,35.56,35.64,35.55,35.59,85261.59808503362,21.4673,21.5156,21.4613,21.4854,85261.5981
2009-10-16 15:20:00,35.6,35.7,35.57,35.7,112048.33010372736,21.4915,21.5518,21.4734,21.5518,112048.3301
2009-10-16 15:30:00,35.7,35.76,35.67,35.73,101333.63729624986,21.5518,21.5881,21.5337,21.5699,101333.6373
2009-10-16 15:40:00,35.73,35.77,35.68,35.71,131084.00775105436,21.5699,21.5941,21.5398,21.5579,131084.0078
2009-10-16 15:50:00,35.71,35.72,35.63,35.64,241764.5047304229,21.5579,21.5639,21.5096,21.5156,241764.5047
2009-10-19 09:30:00,35.77,35.79,35.57,35.71,103499.37307648468,21.5941,21.6062,21.4734,21.5579,103499.3731
2009-10-19 09:40:00,35.72,35.78,35.57,35.64,118887.49572552148,21.5639,21.6001,21.4734,21.5156,118887.4957
2009-10-19 09:50:00,35.64,35.69,35.58,35.61,84691.66761655078,21.5156,21.5458,21.4794,21.4975,84691.6676
2009-10-19 10:00:00,35.6,35.68,35.55,35.64,86743.41730308902,21.4915,21.5398,21.4613,21.5156,86743.4173
2009-10-19 10:10:00,35.65,35.7,35.61,35.63,54485.35278695999,21.5216,21.5518,21.4975,21.5096,54485.3528
2009-10-19 10:20:00,35.62,35.81,35.62,35.8,47988.14544625556,21.5035,21.6182,21.5035,21.6122,47988.1454
2009-10-19 10:30:00,35.81,35.84,35.79,35.8,35221.70295223983,21.6182,21.6364,21.6062,21.6122,35221.703
2009-10-19 10:40:00,35.8,35.86,35.76,35.79,60754.58794027129,21.6122,21.6484,21.5881,21.6062,60754.5879
2009-10-19 10:50:00,35.8,35.9,35.79,35.86,112846.23275960331,21.6122,21.6726,21.6062,21.6484,112846.2328
2009-10-19 11:00:00,35.86,35.92,35.82,35.91,57335.00512937421,21.6484,21.6846,21.6243,21.6786,57335.0051
2009-10-19 11:10:00,35.91,35.93,35.86,35.89,93696.56901857971,21.6786,21.6907,21.6484,21.6665,93696.569
2009-10-19 11:20:00,35.9,35.97,35.87,35.96,68961.58668642426,21.6726,21.7148,21.6545,21.7088,68961.5867
2009-10-19 11:30:00,35.96,35.97,35.95,35.96,57221.01903567765,21.7088,21.7148,21.7028,21.7088,57221.019
2009-10-19 11:40:00,35.96,36.02,35.89,35.9,85489.57027242676,21.7088,21.745,21.6665,21.6726,85489.5703
2009-10-19 11:50:00,35.91,35.97,35.9,35.97,53687.450131084006,21.6786,21.7148,21.6726,21.7148,53687.4501
2009-10-19 12:00:00,35.97,36.01,35.96,36.01,41262.96591815799,21.7148,21.739,21.7088,21.739,41262.9659
2009-10-19 12:10:00,36.01,36.04,35.98,36.04,26672.74592499715,21.739,21.7571,21.7209,21.7571,26672.7459
2009-10-19 12:20:00,36.05,36.07,36.0,36.0,48102.131539952126,21.7631,21.7752,21.7329,21.7329,48102.1315
2009-10-19 12:30:00,36.0,36.0,35.98,35.98,31004.21748546677,21.7329,21.7329,21.7209,21.7209,31004.2175
2009-10-19 12:40:00,35.98,36.05,35.98,36.04,43884.64607317907,21.7209,21.7631,21.7209,21.7571,43884.6461
2009-10-19 12:50:00,36.04,36.05,36.02,36.05,27584.634674569705,21.7571,21.7631,21.745,21.7631,27584.6347
2009-10-19 13:00:00,36.05,36.07,36.01,36.04,80474.18214977773,21.7631,21.7752,21.739,21.7571,80474.1821
2009-10-19 13:10:00,36.03,36.07,36.0,36.02,30662.259204377067,21.7511,21.7752,21.7329,21.745,30662.2592
2009-10-19 13:20:00,36.02,36.04,35.99,36.02,74090.96090276986,21.745,21.7571,21.7269,21.745,74090.9609
2009-10-19 13:30:00,36.02,36.05,35.99,36.01,79904.25168129489,21.745,21.7631,21.7269,21.739,79904.2517
2009-10-19 13:40:00,36.01,36.05,35.96,35.98,48216.1176336487,21.739,21.7631,21.7088,21.7209,48216.1176
2009-10-19 13:50:00,35.98,36.0,35.96,36.0,55169.26934913941,21.7209,21.7329,21.7088,21.7329,55169.2693
2009-10-19 14:00:00,35.97,36.02,35.97,35.99,48444.08982104183,21.7148,21.745,21.7148,21.7269,48444.0898
2009-10-19 14:10:00,35.98,36.06,35.97,36.03,50723.811694973214,21.7209,21.7692,21.7148,21.7511,50723.8117
2009-10-19 14:20:00,36.03,36.04,35.99,36.0,50495.83950758007,21.7511,21.7571,21.7269,21.7329,50495.8395
2009-10-19 14:30:00,36.0,36.02,35.94,35.95,58246.89387894677,21.7329,21.745,21.6967,21.7028,58246.8939
2009-10-19 14:40:00,35.96,35.97,35.9,35.9,64858.08731334777,21.7088,21.7148,21.6726,21.6726,64858.0873
2009-10-19 14:50:00,35.9,35.96,35.87,35.88,166989.62726547362,21.6726,21.7088,21.6545,21.6605,166989.6273
2009-10-19 15:00:00,35.87,35.88,35.83,35.83,162202.21133021772,21.6545,21.6605,21.6303,21.6303,162202.2113
2009-10-19 15:10:00,35.83,35.88,35.8,35.8,204035.10771685853,21.6303,21.6605,21.6122,21.6122,204035.1077
2009-10-19 15:20:00,35.8,35.86,35.79,35.85,278695.9990881113,21.6122,21.6484,21.6062,21.6424,278695.9991
2009-10-19 15:30:00,35.86,35.86,35.76,35.76,182035.7916334207,21.6484,21.6484,21.5881,21.5881,182035.7916
2009-10-19 15:40:00,35.76,35.79,35.72,35.78,256924.65519206657,21.5881,21.6062,21.5639,21.6001,256924.6552
2009-10-19 15:50:00,35.78,35.83,35.76,35.82,403966.7160606406,21.6001,21.6303,21.5881,21.6243,403966.7161
2009-10-20 09:30:00,35.69,35.74,35.15,35.32,233557.50598427,21.5458,21.576,21.2198,21.3224,233557.506
2009-10-20 09:40:00,35.31,35.43,35.31,35.42,60640.60184657472,21.3164,21.3888,21.3164,21.3828,60640.6018
2009-10-20 09:50:00,35.42,35.43,35.31,35.36,45252.4791975379,21.3828,21.3888,21.3164,21.3466,45252.4792
2009-10-20 10:00:00,35.36,35.45,35.33,35.4,65769.97606292032,21.3466,21.4009,21.3285,21.3707,65769.9761
2009-10-20 10:10:00,35.39,35.48,35.29,35.33,134845.54884304115,21.3647,21.419,21.3043,21.3285,134845.5488
2009-10-20 10:20:00,35.33,35.41,35.31,35.41,67935.71184315514,21.3285,21.3768,21.3164,21.3768,67935.7118
2009-10-20 10:30:00,35.4,35.5,35.37,35.46,39895.13279379916,21.3707,21.4311,21.3526,21.4069,39895.1328
2009-10-20 10:40:00,35.46,35.48,35.36,35.36,39097.23013792317,21.4069,21.419,21.3466,21.3466,39097.2301
2009-10-20 10:50:00,35.36,35.47,35.36,35.37,58702.83825373305,21.3466,21.413,21.3466,21.3526,58702.8383
2009-10-20 11:00:00,35.36,35.37,35.33,35.34,23481.135301493217,21.3466,21.3526,21.3285,21.3345,23481.1353
2009-10-20 11:10:00,35.34,35.38,35.3,35.38,24620.99623845891,21.3345,21.3587,21.3104,21.3587,24620.9962
2009-10-20 11:20:00,35.38,35.43,35.33,35.35,36817.5082639918,21.3587,21.3888,21.3285,21.3405,36817.5083
2009-10-20 11:30:00,35.35,35.37,35.23,35.27,94380.48558075917,21.3405,21.3526,21.2681,21.2922,94380.4856
2009-10-20 11:40:00,35.27,35.28,35.18,35.23,64060.184657471786,21.2922,21.2983,21.2379,21.2681,64060.1847
2009-10-20 11:50:00,35.23,35.24,35.17,35.18,45138.49310384133,21.2681,21.2741,21.2319,21.2379,45138.4931
2009-10-20 12:00:00,35.19,35.19,35.09,35.13,92214.74980052434,21.244,21.244,21.1836,21.2077,92214.7498
2009-10-20 12:10:00,35.13,35.13,35.1,35.1,58360.879972643335,21.2077,21.2077,21.1896,21.1896,58360.88
2009-10-20 12:20:00,35.1,35.18,35.1,35.18,59842.69919069874,21.1896,21.2379,21.1896,21.2379,59842.6992
2009-10-20 12:30:00,35.17,35.17,35.09,35.11,73635.0165279836,21.2319,21.2319,21.1836,21.1957,73635.0165
2009-10-20 12:40:00,35.1,35.13,35.08,35.11,72381.16949732133,21.1896,21.2077,21.1775,21.1957,72381.1695
2009-10-20 12:50:00,35.1,35.13,35.09,35.1,61324.518408754135,21.1896,21.2077,21.1836,21.1896,61324.5184
2009-10-20 13:00:00,35.1,35.18,35.09,35.15,41148.97982446141,21.1896,21.2379,21.1836,21.2198,41148.9798
2009-10-20 13:10:00,35.16,35.16,35.11,35.11,80246.20996238459,21.2258,21.2258,21.1957,21.1957,80246.21
2009-10-20 13:20:00,35.11,35.14,35.07,35.14,52433.60310042175,21.1957,21.2138,21.1715,21.2138,52433.6031
2009-10-20 13:30:00,35.13,35.14,35.08,35.08,53687.450131084006,21.2077,21.2138,21.1775,21.1775,53687.4501
2009-10-20 13:40:00,35.09,35.15,35.07,35.14,37159.4665450815,21.1836,21.2198,21.1715,21.2138,37159.4665
2009-10-20 13:50:00,35.14,35.15,35.08,35.09,52775.561381511456,21.2138,21.2198,21.1775,21.1836,52775.5614
2009-10-20 14:00:00,35.09,35.15,35.08,35.15,133135.7574375926,21.1836,21.2198,21.1775,21.2198,133135.7574
2009-10-20 14:10:00,35.14,35.23,35.14,35.22,62350.393252023256,21.2138,21.2681,21.2138,21.2621,62350.3933
2009-10-20 14:20:00,35.22,35.22,35.17,35.19,31802.120141342755,21.2621,21.2621,21.2319,21.244,31802.1201
2009-10-20 14:30:00,35.18,35.24,35.16,35.22,140316.88134047645,21.2379,21.2741,21.2258,21.2621,140316.8813
2009-10-20 14:40:00,35.22,35.23,35.2,35.21,48558.0759147384,21.2621,21.2681,21.25,21.256,48558.0759
2009-10-20 14:50:00,35.21,35.24,35.19,35.24,46734.2984155933,21.256,21.2741,21.244,21.2741,46734.2984
2009-10-20 15:00:00,35.24,35.28,35.21,35.21,61666.47668984384,21.2741,21.2983,21.256,21.256,61666.4767
2009-10-20 15:10:00,35.21,35.22,35.18,35.22,77624.5298073635,21.256,21.2621,21.2379,21.2621,77624.5298
2009-10-20 15:20:00,35.21,35.24,35.19,35.24,71811.23902883848,21.256,21.2741,21.244,21.2741,71811.239
2009-10-20 15:30:00,35.24,35.31,35.24,35.29,82183.97355522626,21.2741,21.3164,21.2741,21.3043,82183.9736
2009-10-20 15:40:00,35.29,35.33,35.26,35.29,182149.7777271173,21.3043,21.3285,21.2862,21.3043,182149.7777
2009-10-20 15:50:00,35.29,35.31,35.23,35.26,301151.2595463354,21.3043,21.3164,21.2681,21.2862,301151.2595
2009-10-21 09:30:00,35.29,35.43,35.25,35.31,184087.54131995887,21.3043,21.3888,21.2802,21.3164,184087.5413
2009-10-21 09:40:00,35.3,35.54,35.3,35.54,115581.89900832098,21.3104,21.4552,21.3104,21.4552,115581.899
2009-10-21 09:50:00,35.53,35.71,35.5,35.65,170067.251795281,21.4492,21.5579,21.4311,21.5216,170067.2518
2009-10-21 10:00:00,35.65,35.66,35.61,35.65,88567.19480223412,21.5216,21.5277,21.4975,21.5216,88567.1948
2009-10-21 10:10:00,35.65,35.74,35.61,35.74,137809.18727915196,21.5216,21.576,21.4975,21.576,137809.1873
2009-10-21 10:20:00,35.74,35.82,35.73,35.79,74204.94699646643,21.576,21.6243,21.5699,21.6062,74204.947
2009-10-21 10:30:00,35.79,35.85,35.77,35.84,75572.78012082526,21.6062,21.6424,21.5941,21.6364,75572.7801
2009-10-21 10:40:00,35.84,35.89,35.79,35.81,90504.9583950758,21.6364,21.6665,21.6062,21.6182,90504.9584
2009-10-21 10:50:00,35.82,35.86,35.8,35.83,29636.384361107943,21.6243,21.6484,21.6122,21.6303,29636.3844
2009-10-21 11:00:00,35.83,35.86,35.79,35.84,29978.34264219765,21.6303,21.6484,21.6062,21.6364,29978.3426
2009-10-21 11:10:00,35.84,35.84,35.76,35.81,65542.00387552718,21.6364,21.6364,21.5881,21.6182,65542.0039
2009-10-21 11:20:00,35.81,35.83,35.78,35.82,34879.74467115012,21.6182,21.6303,21.6001,21.6243,34879.7447
2009-10-21 11:30:00,35.81,35.81,35.72,35.76,50951.78388236636,21.6182,21.6182,21.5639,21.5881,50951.7839
2009-10-21 11:40:00,35.75,35.76,35.69,35.69,24620.99623845891,21.582,21.5881,21.5458,21.5458,24620.9962
2009-10-21 11:50:00,35.69,35.69,35.62,35.65,83209.84839849538,21.5458,21.5458,21.5035,21.5216,83209.8484
2009-10-21 12:00:00,35.66,35.71,35.65,35.68,32486.03670352217,21.5277,21.5579,21.5216,21.5398,32486.0367
2009-10-21 12:10:00,35.68,35.71,35.64,35.71,67935.71184315514,21.5398,21.5579,21.5156,21.5579,67935.7118
2009-10-21 12:20:00,35.71,35.74,35.7,35.71,31232.18967285992,21.5579,21.576,21.5518,21.5579,31232.1897
2009-10-21 12:30:00,35.71,35.78,35.71,35.74,32600.02279721874,21.5579,21.6001,21.5579,21.576,32600.0228
2009-10-21 12:40:00,35.75,35.81,35.74,35.77,23937.079676279493,21.582,21.6182,21.576,21.5941,23937.0797
2009-10-21 12:50:00,35.78,35.79,35.78,35.78,18807.705459933888,21.6001,21.6062,21.6001,21.6001,18807.7055
2009-10-21 13:00:00,35.78,35.79,35.75,35.75,9802.804057904936,21.6001,21.6062,21.582,21.582,9802.8041
2009-10-21 13:10:00,35.76,35.78,35.74,35.77,26444.773737604013,21.5881,21.6001,21.576,21.5941,26444.7737
2009-10-21 13:20:00,35.78,35.79,35.73,35.74,15046.16436794711,21.6001,21.6062,21.5699,21.576,15046.1644
2009-10-21 13:30:00,35.74,35.77,35.68,35.7,77510.54371366694,21.576,21.5941,21.5398,21.5518,77510.5437
2009-10-21 13:40:00,35.7,35.71,35.67,35.68,30434.28701698393,21.5518,21.5579,21.5337,21.5398,30434.287
2009-10-21 13:50:00,35.68,35.75,35.65,35.74,45138.49310384133,21.5398,21.582,21.5216,21.576,45138.4931
2009-10-21 14:00:00,35.74,35.78,35.71,35.76,29636.384361107943,21.576,21.6001,21.5579,21.5881,29636.3844
2009-10-21 14:10:00,35.75,35.75,35.64,35.69,25532.88498803146,21.582,21.582,21.5156,21.5458,25532.885
2009-10-21 14:20:00,35.69,35.75,35.66,35.71,45138.49310384133,21.5458,21.582,21.5277,21.5579,45138.4931
2009-10-21 14:30:00,35.72,35.75,35.67,35.68,99509.85979710476,21.5639,21.582,21.5337,21.5398,99509.8598
2009-10-21 14:40:00,35.68,35.76,35.67,35.75,47988.14544625556,21.5398,21.5881,21.5337,21.582,47988.1454
2009-10-21 14:50:00,35.75,35.79,35.72,35.76,24279.0379573692,21.582,21.6062,21.5639,21.5881,24279.038
2009-10-21 15:00:00,35.76,35.77,35.72,35.74,50267.86732018694,21.5881,21.5941,21.5639,21.576,50267.8673
2009-10-21 15:10:00,35.74,35.79,35.74,35.76,64858.08731334777,21.576,21.6062,21.576,21.5881,64858.0873
2009-10-21 15:20:00,35.76,35.76,35.58,35.61,262851.9320642882,21.5881,21.5881,21.4794,21.4975,262851.9321
2009-10-21 15:30:00,35.61,35.61,35.44,35.5,289524.6779892853,21.4975,21.4975,21.3949,21.4311,289524.678
2009-10-21 15:40:00,35.5,35.53,35.37,35.44,196512.025532885,21.4311,21.4492,21.3526,21.3949,196512.0255
2009-10-21 15:50:00,35.44,35.44,35.35,35.35,250199.475663969,21.3949,21.3949,21.3405,21.3405,250199.4757
2009-10-22 09:30:00,35.69,35.69,35.24,35.32,175310.61210532315,21.5458,21.5458,21.2741,21.3224,175310.6121
2009-10-22 09:40:00,35.33,35.41,35.25,35.29,87997.26433375129,21.3285,21.3768,21.2802,21.3043,87997.2643
2009-10-22 09:50:00,35.29,35.33,35.2,35.26,90960.90276986208,21.3043,21.3285,21.25,21.2862,90960.9028
2009-10-22 10:00:00,35.27,35.31,35.18,35.29,104411.26182605722,21.2922,21.3164,21.2379,21.3043,104411.2618
2009-10-22 10:10:00,35.28,35.31,35.25,35.26,75686.76621452183,21.2983,21.3164,21.2802,21.2862,75686.7662
2009-10-22 10:20:00,35.26,35.36,35.23,35.26,62692.35153311296,21.2862,21.3466,21.2681,21.2862,62692.3515
2009-10-22 10:30:00,35.27,35.29,35.23,35.26,38299.32748204719,21.2922,21.3043,21.2681,21.2862,38299.3275
2009-10-22 10:40:00,35.27,35.35,35.27,35.3,22683.23264561724,21.2922,21.3405,21.2922,21.3104,22683.2326
2009-10-22 10:50:00,35.3,35.44,35.3,35.4,41946.8824803374,21.3104,21.3949,21.3104,21.3707,41946.8825
2009-10-22 11:00:00,35.4,35.46,35.4,35.43,76712.64105779096,21.3707,21.4069,21.3707,21.3888,76712.6411
2009-10-22 11:10:00,35.44,35.5,35.43,35.44,21543.371708651543,21.3949,21.4311,21.3888,21.3949,21543.3717
2009-10-22 11:20:00,35.45,35.52,35.44,35.49,40579.04935597857,21.4009,21.4432,21.3949,21.4251,40579.0494
2009-10-22 11:30:00,35.49,35.54,35.48,35.53,30320.30092328736,21.4251,21.4552,21.419,21.4492,30320.3009
2009-10-22 11:40:00,35.53,35.57,35.52,35.56,33625.89764048786,21.4492,21.4734,21.4432,21.4673,33625.8976
2009-10-22 11:50:00,35.57,35.57,35.47,35.52,17439.87233557506,21.4734,21.4734,21.413,21.4432,17439.8723
2009-10-22 12:00:00,35.52,35.58,35.51,35.57,21201.41342756184,21.4432,21.4794,21.4371,21.4734,21201.4134
2009-10-22 12:10:00,35.58,35.6,35.53,35.53,15844.067023823094,21.4794,21.4915,21.4492,21.4492,15844.067
2009-10-22 12:20:00,35.53,35.54,35.47,35.5,28610.509517838826,21.4492,21.4552,21.413,21.4311,28610.5095
2009-10-22 12:30:00,35.5,35.57,35.5,35.53,43200.729510999656,21.4311,21.4734,21.4311,21.4492,43200.7295
2009-10-22 12:40:00,35.52,35.64,35.52,35.58,82753.90402370911,21.4432,21.5156,21.4432,21.4794,82753.904
2009-10-22 12:50:00,35.58,35.63,35.58,35.62,26672.74592499715,21.4794,21.5096,21.4794,21.5035,26672.7459
2009-10-22 13:00:00,35.62,35.64,35.61,35.63,15388.122649036815,21.5035,21.5156,21.4975,21.5096,15388.1226
2009-10-22 13:10:00,35.62,35.63,35.61,35.62,17211.90014818192,21.5035,21.5096,21.4975,21.5035,17211.9001
2009-10-22 13:20:00,35.61,35.66,35.61,35.64,50381.85341388351,21.4975,21.5277,21.4975,21.5156,50381.8534
2009-10-22 13:30:00,35.64,35.64,35.6,35.62,49925.909039097234,21.5156,21.5156,21.4915,21.5035,49925.909
2009-10-22 13:40:00,35.62,35.64,35.59,35.59,115125.95463353473,21.5035,21.5156,21.4854,21.4854,115125.9546
2009-10-22 13:50:00,35.59,35.64,35.58,35.61,46962.27060298644,21.4854,21.5156,21.4794,21.4975,46962.2706
2009-10-22 14:00:00,35.61,35.7,35.6,35.7,81386.07089935028,21.4975,21.5518,21.4915,21.5518,81386.0709
2009-10-22 14:10:00,35.7,35.76,35.69,35.75,137695.20118545537,21.5518,21.5881,21.5458,21.582,137695.2012
2009-10-22 14:20:00,35.74,35.84,35.74,35.84,185341.3883506212,21.576,21.6364,21.576,21.6364,185341.3884
2009-10-22 14:30:00,35.84,35.9,35.83,35.86,89023.1391770204,21.6364,21.6726,21.6303,21.6484,89023.1392
2009-10-22 14:40:00,35.87,35.87,35.83,35.86,51863.672631938905,21.6545,21.6545,21.6303,21.6484,51863.6726
2009-10-22 14:50:00,35.87,35.92,35.84,35.91,66909.83699988601,21.6545,21.6846,21.6364,21.6786,66909.837
2009-10-22 15:00:00,35.92,35.94,35.9,35.93,84463.69542915764,21.6846,21.6967,21.6726,21.6907,84463.6954
2009-10-22 15:10:00,35.94,36.04,35.91,36.0,114442.0380713553,21.6967,21.7571,21.6786,21.7329,114442.0381
2009-10-22 15:20:00,36.0,36.09,35.99,36.05,211102.24552604585,21.7329,21.7873,21.7269,21.7631,211102.2455
2009-10-22 15:30:00,36.06,36.06,35.98,36.0,161860.25304912802,21.7692,21.7692,21.7209,21.7329,161860.253
2009-10-22 15:40:00,36.01,36.01,35.93,35.93,114100.0797902656,21.739,21.739,21.6907,21.6907,114100.0798
2009-10-22 15:50:00,35.94,35.99,35.88,35.96,327140.08890915307,21.6967,21.7269,21.6605,21.7088,327140.0889
2009-10-23 09:30:00,35.83,35.96,35.67,35.84,204946.9964664311,21.6303,21.7088,21.5337,21.6364,204946.9965
2009-10-23 09:40:00,35.85,35.97,35.79,35.94,196398.03943918843,21.6424,21.7148,21.6062,21.6967,196398.0394
2009-10-23 09:50:00,35.93,36.07,35.86,35.94,77624.5298073635,21.6907,21.7752,21.6484,21.6967,77624.5298
2009-10-23 10:00:00,35.94,36.07,35.71,35.83,131653.93821953723,21.6967,21.7752,21.5579,21.6303,131653.9382
2009-10-23 10:10:00,35.82,35.92,35.73,35.86,202439.30240510657,21.6243,21.6846,21.5699,21.6484,202439.3024
2009-10-23 10:20:00,35.86,35.87,35.75,35.82,57562.97731676736,21.6484,21.6545,21.582,21.6243,57562.9773
2009-10-23 10:30:00,35.81,35.82,35.65,35.7,104753.22010714692,21.6182,21.6243,21.5216,21.5518,104753.2201
2009-10-23 10:40:00,35.7,35.7,35.57,35.61,35791.63342072268,21.5518,21.5518,21.4734,21.4975,35791.6334
2009-10-23 10:50:00,35.61,35.62,35.44,35.5,57790.94950416049,21.4975,21.5035,21.3949,21.4311,57790.9495
2009-10-23 11:00:00,35.51,35.58,35.5,35.55,58816.82434742962,21.4371,21.4794,21.4311,21.4613,58816.8243
2009-10-23 11:10:00,35.57,35.57,35.36,35.38,43770.6599794825,21.4734,21.4734,21.3466,21.3587,43770.66
2009-10-23 11:20:00,35.38,35.43,35.36,35.42,33397.92545309472,21.3587,21.3888,21.3466,21.3828,33397.9255
2009-10-23 11:30:00,35.42,35.43,35.38,35.41,65997.94825031346,21.3828,21.3888,21.3587,21.3768,65997.9483
2009-10-23 11:40:00,35.41,35.45,35.39,35.43,84349.70933546107,21.3768,21.4009,21.3647,21.3888,84349.7093
2009-10-23 11:50:00,35.43,35.48,35.4,35.43,59158.78262851932,21.3888,21.419,21.3707,21.3888,59158.7826
2009-10-23 12:00:00,35.43,35.52,35.43,35.5,48672.06200843497,21.3888,21.4432,21.3888,21.4311,48672.062
2009-10-23 12:10:00,35.5,35.51,35.44,35.47,29408.41217371481,21.4311,21.4371,21.3949,21.413,29408.4122
2009-10-23 12:20:00,35.48,35.5,35.42,35.46,31688.13404764619,21.419,21.4311,21.3828,21.4069,31688.134
2009-10-23 12:30:00,35.45,35.52,35.44,35.52,15046.16436794711,21.4009,21.4432,21.3949,21.4432,15046.1644
2009-10-23 12:40:00,35.5,35.57,35.5,35.56,27698.62076826627,21.4311,21.4734,21.4311,21.4673,27698.6208
2009-10-23 12:50:00,35.56,35.57,35.46,35.47,24848.968425852046,21.4673,21.4734,21.4069,21.413,24848.9684
2009-10-23 13:00:00,35.47,35.47,35.41,35.43,36703.522170295226,21.413,21.413,21.3768,21.3888,36703.5222
2009-10-23 13:10:00,35.44,35.5,35.43,35.48,18465.74717884418,21.3949,21.4311,21.3888,21.419,18465.7472
2009-10-23 13:20:00,35.48,35.48,35.36,35.36,29066.4538926251,21.419,21.419,21.3466,21.3466,29066.4539
2009-10-23 13:30:00,35.36,35.37,35.26,35.32,69873.4754359968,21.3466,21.3526,21.2862,21.3224,69873.4754
2009-10-23 13:40:00,35.34,35.38,35.31,35.35,38527.29966944033,21.3345,21.3587,21.3164,21.3405,38527.2997
2009-10-23 13:50:00,35.35,35.42,35.34,35.38,28496.52342414225,21.3405,21.3828,21.3345,21.3587,28496.5234
2009-10-23 14:00:00,35.37,35.37,35.29,35.37,93810.5551122763,21.3526,21.3526,21.3043,21.3526,93810.5551
2009-10-23 14:10:00,35.38,35.45,35.38,35.43,32827.99498461188,21.3587,21.4009,21.3587,21.3888,32827.995
2009-10-23 14:20:00,35.43,35.49,35.43,35.43,29408.41217371481,21.3888,21.4251,21.3888,21.3888,29408.4122
2009-10-23 14:30:00,35.43,35.43,35.39,35.43,27698.62076826627,21.3888,21.3888,21.3647,21.3888,27698.6208
2009-10-23 14:40:00,35.43,35.45,35.4,35.43,57790.94950416049,21.3888,21.4009,21.3707,21.3888,57790.9495
2009-10-23 14:50:00,35.43,35.44,35.38,35.4,79790.26558759832,21.3888,21.3949,21.3587,21.3707,79790.2656
2009-10-23 15:00:00,35.41,35.48,35.37,35.44,60298.64356548501,21.3768,21.419,21.3526,21.3949,60298.6436
2009-10-23 15:10:00,35.44,35.52,35.43,35.5,47532.20107146928,21.3949,21.4432,21.3888,21.4311,47532.2011
2009-10-23 15:20:00,35.5,35.5,35.4,35.42,40237.091074888864,21.4311,21.4311,21.3707,21.3828,40237.0911
2009-10-23 15:30:00,35.43,35.43,35.32,35.36,85033.6258976405,21.3888,21.3888,21.3224,21.3466,85033.6259
2009-10-23 15:40:00,35.36,35.42,35.33,35.42,108058.81682434744,21.3466,21.3828,21.3285,21.3828,108058.8168
2009-10-23 15:50:00,35.41,35.48,35.39,35.42,224780.5767696341,21.3768,21.419,21.3647,21.3828,224780.5768
2009-10-26 09:30:00,35.28,35.72,35.14,35.68,132451.8408754132,21.2983,21.5639,21.2138,21.5398,132451.8409
2009-10-26 09:40:00,35.68,35.84,35.64,35.81,142824.57540180098,21.5398,21.6364,21.5156,21.6182,142824.5754
2009-10-26 09:50:00,35.84,35.96,35.81,35.93,121509.17588054258,21.6364,21.7088,21.6182,21.6907,121509.1759
2009-10-26 10:00:00,35.92,36.01,35.92,35.99,111022.45526045824,21.6846,21.739,21.6846,21.7269,111022.4553
2009-10-26 10:10:00,35.96,36.08,35.93,36.05,79448.3073065086,21.7088,21.7812,21.6907,21.7631,79448.3073
2009-10-26 10:20:00,36.04,36.08,36.01,36.03,68049.6979368517,21.7571,21.7812,21.739,21.7511,68049.6979
2009-10-26 10:30:00,36.04,36.07,35.98,36.06,85717.5424598199,21.7571,21.7752,21.7209,21.7692,85717.5425
2009-10-26 10:40:00,36.06,36.09,36.02,36.08,68277.67012424485,21.7692,21.7873,21.745,21.7812,68277.6701
2009-10-26 10:50:00,36.08,36.1,36.04,36.1,105437.13666932634,21.7812,21.7933,21.7571,21.7933,105437.1367
2009-10-26 11:00:00,36.09,36.15,36.07,36.14,95862.30479881454,21.7873,21.8235,21.7752,21.8175,95862.3048
2009-10-26 11:10:00,36.14,36.17,36.06,36.07,69987.46152969338,21.8175,21.8356,21.7692,21.7752,69987.4615
2009-10-26 11:20:00,36.07,36.09,35.98,36.0,103613.35917018124,21.7752,21.7873,21.7209,21.7329,103613.3592
2009-10-26 11:30:00,35.98,35.98,35.64,35.78,158782.62851932066,21.7209,21.7209,21.5156,21.6001,158782.6285
2009-10-26 11:40:00,35.78,35.78,35.64,35.67,109084.69166761656,21.6001,21.6001,21.5156,21.5337,109084.6917
2009-10-26 11:50:00,35.69,35.71,35.5,35.5,77852.50199475665,21.5458,21.5579,21.4311,21.4311,77852.502
2009-10-26 12:00:00,35.49,35.56,35.41,35.51,84235.7232417645,21.4251,21.4673,21.3768,21.4371,84235.7232
2009-10-26 12:10:00,35.52,35.6,35.5,35.57,52775.561381511456,21.4432,21.4915,21.4311,21.4734,52775.5614
2009-10-26 12:20:00,35.57,35.58,35.53,35.56,39097.23013792317,21.4734,21.4794,21.4492,21.4673,39097.2301
2009-10-26 12:30:00,35.55,35.56,35.46,35.55,54029.40841217372,21.4613,21.4673,21.4069,21.4613,54029.4084
2009-10-26 12:40:00,35.54,35.56,35.44,35.48,48900.034195828106,21.4552,21.4673,21.3949,21.419,48900.0342
2009-10-26 12:50:00,35.47,35.54,35.47,35.47,29636.384361107943,21.413,21.4552,21.413,21.413,29636.3844
2009-10-26 13:00:00,35.48,35.52,35.47,35.51,22569.246551920667,21.419,21.4432,21.413,21.4371,22569.2466
2009-10-26 13:10:00,35.51,35.52,35.44,35.45,42288.84076142711,21.4371,21.4432,21.3949,21.4009,42288.8408
2009-10-26 13:20:00,35.46,35.48,35.4,35.42,39211.21623161974,21.4069,21.419,21.3707,21.3828,39211.2162
2009-10-26 13:30:00,35.42,35.46,35.37,35.43,51065.76997606292,21.3828,21.4069,21.3526,21.3888,51065.77
2009-10-26 13:40:00,35.42,35.47,35.4,35.4,34195.82810897071,21.3828,21.413,21.3707,21.3707,34195.8281
2009-10-26 13:50:00,35.39,35.42,35.36,35.37,23367.14920779665,21.3647,21.3828,21.3466,21.3526,23367.1492
2009-10-26 14:00:00,35.37,35.42,35.34,35.36,112048.33010372736,21.3526,21.3828,21.3345,21.3466,112048.3301
2009-10-26 14:10:00,35.35,35.35,35.27,35.3,56993.04684828451,21.3405,21.3405,21.2922,21.3104,56993.0468
2009-10-26 14:20:00,35.31,35.35,35.29,35.33,69189.5588738174,21.3164,21.3405,21.3043,21.3285,69189.5589
2009-10-26 14:30:00,35.33,35.34,35.23,35.29,117519.66260116266,21.3285,21.3345,21.2681,21.3043,117519.6626
2009-10-26 14:40:00,35.3,35.3,35.21,35.24,94152.513393366,21.3104,21.3104,21.256,21.2741,94152.5134
2009-10-26 14:50:00,35.24,35.4,35.24,35.4,78764.3907443292,21.2741,21.3707,21.2741,21.3707,78764.3907
2009-10-26 15:00:00,35.4,35.43,35.32,35.36,44112.61826057221,21.3707,21.3888,21.3224,21.3466,44112.6183
2009-10-26 15:10:00,35.35,35.43,35.34,35.41,42972.75732360652,21.3405,21.3888,21.3345,21.3768,42972.7573
2009-10-26 15:20:00,35.4,35.43,35.36,35.36,50381.85341388351,21.3707,21.3888,21.3466,21.3466,50381.8534
2009-10-26 15:30:00,35.37,35.44,35.34,35.37,65086.059500740914,21.3526,21.3949,21.3345,21.3526,65086.0595
2009-10-26 15:40:00,35.37,35.49,35.36,35.46,73521.03043428702,21.3526,21.4251,21.3466,21.4069,73521.0304
2009-10-26 15:50:00,35.46,35.47,35.36,35.41,140772.82571526273,21.4069,21.413,21.3466,21.3768,140772.8257
2009-10-27 09:30:00,35.37,35.72,35.33,35.64,122990.99509859797,21.3526,21.5639,21.3285,21.5156,122990.9951
2009-10-27 09:40:00,35.64,35.69,35.55,35.64,74774.87746494928,21.5156,21.5458,21.4613,21.5156,74774.8775
2009-10-27 09:50:00,35.64,35.75,35.62,35.62,65428.01778183062,21.5156,21.582,21.5035,21.5035,65428.0178
2009-10-27 10:00:00,35.61,35.62,35.26,35.52,145218.28336942894,21.4975,21.5035,21.2862,21.4432,145218.2834
2009-10-27 10:10:00,35.54,35.66,35.53,35.64,31460.16186025305,21.4552,21.5277,21.4492,21.5156,31460.1619
2009-10-27 10:20:00,35.64,35.68,35.58,35.68,32486.03670352217,21.5156,21.5398,21.4794,21.5398,32486.0367
2009-10-27 10:30:00,35.68,35.7,35.61,35.69,70557.39199817623,21.5398,21.5518,21.4975,21.5458,70557.392
2009-10-27 10:40:00,35.7,35.88,35.7,35.85,77624.5298073635,21.5518,21.6605,21.5518,21.6424,77624.5298
2009-10-27 10:50:00,35.85,35.85,35.69,35.71,32372.0506098256,21.6424,21.6424,21.5458,21.5579,32372.0506
2009-10-27 11:00:00,35.71,35.74,35.62,35.65,46734.2984155933,21.5579,21.576,21.5035,21.5216,46734.2984
2009-10-27 11:10:00,35.64,35.71,35.64,35.67,20973.4412401687,21.5156,21.5579,21.5156,21.5337,20973.4412
2009-10-27 11:20:00,35.67,35.71,35.55,35.67,142140.65883962158,21.5337,21.5579,21.4613,21.5337,142140.6588
2009-10-27 11:30:00,35.66,35.67,35.58,35.66,62692.35153311296,21.5277,21.5337,21.4794,21.5277,62692.3515
2009-10-27 11:40:00,35.66,35.66,35.56,35.6,56309.13028610509,21.5277,21.5277,21.4673,21.4915,56309.1303
2009-10-27 11:50:00,35.63,35.64,35.59,35.62,29180.439986321668,21.5096,21.5156,21.4854,21.5035,29180.44
2009-10-27 12:00:00,35.63,35.64,35.59,35.61,26900.71811239029,21.5096,21.5156,21.4854,21.4975,26900.7181
2009-10-27 12:10:00,35.61,35.64,35.57,35.62,21771.343896044684,21.4975,21.5156,21.4734,21.5035,21771.3439
2009-10-27 12:20:00,35.62,35.62,35.54,35.54,10714.692807477488,21.5035,21.5035,21.4552,21.4552,10714.6928
2009-10-27 12:30:00,35.54,35.58,35.53,35.54,24620.99623845891,21.4552,21.4794,21.4492,21.4552,24620.9962
2009-10-27 12:40:00,35.56,35.61,35.55,35.57,26444.773737604013,21.4673,21.4975,21.4613,21.4734,26444.7737
2009-10-27 12:50:00,35.57,35.61,35.55,35.57,34423.80029636384,21.4734,21.4975,21.4613,21.4734,34423.8003
2009-10-27 13:00:00,35.56,35.57,35.43,35.48,50609.82560127664,21.4673,21.4734,21.3888,21.419,50609.8256
2009-10-27 13:10:00,35.49,35.51,35.38,35.4,55283.25544283597,21.4251,21.4371,21.3587,21.3707,55283.2554
2009-10-27 13:20:00,35.39,35.41,35.25,35.25,84121.73714806794,21.3647,21.3768,21.2802,21.2802,84121.7371
2009-10-27 13:30:00,35.25,35.34,35.23,35.29,85147.61199133706,21.2802,21.3345,21.2681,21.3043,85147.612
2009-10-27 13:40:00,35.3,35.36,35.3,35.31,86287.47292830274,21.3104,21.3466,21.3104,21.3164,86287.4729
2009-10-27 13:50:00,35.3,35.36,35.29,35.36,109540.63604240282,21.3104,21.3466,21.3043,21.3466,109540.636
2009-10-27 14:00:00,35.36,35.36,35.29,35.36,50039.8951327938,21.3466,21.3466,21.3043,21.3466,50039.8951
2009-10-27 14:10:00,35.36,35.44,35.35,35.4,157870.7397697481,21.3466,21.3949,21.3405,21.3707,157870.7398
2009-10-27 14:20:00,35.42,35.43,35.37,35.39,87313.34777157188,21.3828,21.3888,21.3526,21.3647,87313.3478
2009-10-27 14:30:00,35.39,35.41,35.32,35.35,59272.76872221589,21.3647,21.3768,21.3224,21.3405,59272.7687
2009-10-27 14:40:00,35.35,35.36,35.3,35.33,68847.60059272769,21.3405,21.3466,21.3104,21.3285,68847.6006
2009-10-27 14:50:00,35.34,35.4,35.33,35.35,150803.6019605608,21.3345,21.3707,21.3285,21.3405,150803.602
2009-10-27 15:00:00,35.35,35.38,35.28,35.29,115125.95463353473,21.3405,21.3587,21.2983,21.3043,115125.9546
2009-10-27 15:10:00,35.28,35.32,35.25,35.31,94038.52729966944,21.2983,21.3224,21.2802,21.3164,94038.5273
2009-10-27 15:20:00,35.3,35.31,35.24,35.3,42744.78513621338,21.3104,21.3164,21.2741,21.3104,42744.7851
2009-10-27 15:30:00,35.3,35.33,35.21,35.22,118317.56525703864,21.3104,21.3285,21.256,21.2621,118317.5653
2009-10-27 15:40:00,35.23,35.35,35.22,35.31,216687.5641171777,21.2681,21.3405,21.2621,21.3164,216687.5641
2009-10-27 15:50:00,35.31,35.35,35.22,35.29,220563.09130286105,21.3164,21.3405,21.2621,21.3043,220563.0913
2009-10-28 09:30:00,35.61,35.61,35.21,35.32,154223.1847714579,21.4975,21.4975,21.256,21.3224,154223.1848
2009-10-28 09:40:00,35.33,35.34,35.23,35.27,82183.97355522626,21.3285,21.3345,21.2681,21.2922,82183.9736
2009-10-28 09:50:00,35.29,35.29,35.14,35.2,94494.47167445572,21.3043,21.3043,21.2138,21.25,94494.4717
2009-10-28 10:00:00,35.18,35.25,35.07,35.24,91188.87495725522,21.2379,21.2802,21.1715,21.2741,91188.875
2009-10-28 10:10:00,35.25,35.31,35.25,35.29,65997.94825031346,21.2802,21.3164,21.2802,21.3043,65997.9483
2009-10-28 10:20:00,35.29,35.32,35.27,35.29,111592.38572894108,21.3043,21.3224,21.2922,21.3043,111592.3857
2009-10-28 10:30:00,35.29,35.36,35.29,35.35,115923.85728941068,21.3043,21.3466,21.3043,21.3405,115923.8573
2009-10-28 10:40:00,35.34,35.37,35.32,35.36,91302.8610509518,21.3345,21.3526,21.3224,21.3466,91302.8611
2009-10-28 10:50:00,35.36,35.36,35.22,35.33,135073.5210304343,21.3466,21.3466,21.2621,21.3285,135073.521
2009-10-28 11:00:00,35.33,35.34,35.25,35.34,38641.2857631369,21.3285,21.3345,21.2802,21.3345,38641.2858
2009-10-28 11:10:00,35.34,35.42,35.29,35.42,84805.65371024735,21.3345,21.3828,21.3043,21.3828,84805.6537
2009-10-28 11:20:00,35.42,35.42,35.31,35.31,150347.65758577455,21.3828,21.3828,21.3164,21.3164,150347.6576
2009-10-28 11:30:00,35.3,35.3,35.2,35.2,101105.66510885672,21.3104,21.3104,21.25,21.25,101105.6651
2009-10-28 11:40:00,35.2,35.25,35.16,35.23,82639.91793001254,21.25,21.2802,21.2258,21.2681,82639.9179
2009-10-28 11:50:00,35.21,35.21,35.15,35.19,35221.70295223983,21.256,21.256,21.2198,21.244,35221.703
2009-10-28 12:00:00,35.18,35.29,35.18,35.25,63490.25418898895,21.2379,21.3043,21.2379,21.2802,63490.2542
2009-10-28 12:10:00,35.24,35.3,35.23,35.29,60754.58794027129,21.2741,21.3104,21.2681,21.3043,60754.5879
2009-10-28 12:20:00,35.29,35.35,35.25,35.34,240054.71332497435,21.3043,21.3405,21.2802,21.3345,240054.7133
2009-10-28 12:30:00,35.35,35.4,35.32,35.32,107830.8446369543,21.3405,21.3707,21.3224,21.3224,107830.8446
2009-10-28 12:40:00,35.33,35.36,35.3,35.32,117063.71822637638,21.3285,21.3466,21.3104,21.3224,117063.7182
2009-10-28 12:50:00,35.31,35.32,35.22,35.28,78650.40465063263,21.3164,21.3224,21.2621,21.2983,78650.4047
2009-10-28 13:00:00,35.28,35.33,35.24,35.27,161404.30867434174,21.2983,21.3285,21.2741,21.2922,161404.3087
2009-10-28 13:10:00,35.27,35.34,35.24,35.29,112276.30229112048,21.2922,21.3345,21.2741,21.3043,112276.3023
2009-10-28 13:20:00,35.28,35.31,35.23,35.27,122079.10634902542,21.2983,21.3164,21.2681,21.2922,122079.1063
2009-10-28 13:30:00,35.27,35.31,35.27,35.28,30662.259204377067,21.2922,21.3164,21.2922,21.2983,30662.2592
2009-10-28 13:40:00,35.28,35.32,35.27,35.29,84463.69542915764,21.2983,21.3224,21.2922,21.3043,84463.6954
2009-10-28 13:50:00,35.29,35.29,35.23,35.27,38869.25795053004,21.3043,21.3043,21.2681,21.2922,38869.258
2009-10-28 14:00:00,35.26,35.29,35.21,35.29,45480.45138493104,21.2862,21.3043,21.256,21.3043,45480.4514
2009-10-28 14:10:00,35.29,35.3,35.23,35.24,71697.2529351419,21.3043,21.3104,21.2681,21.2741,71697.2529
2009-10-28 14:20:00,35.24,35.24,35.16,35.22,89479.08355180667,21.2741,21.2741,21.2258,21.2621,89479.0836
2009-10-28 14:30:00,35.22,35.23,35.16,35.16,81614.04308674342,21.2621,21.2681,21.2258,21.2258,81614.0431
2009-10-28 14:40:00,35.16,35.25,35.16,35.25,93354.61073749005,21.2258,21.2802,21.2258,21.2802,93354.6107
2009-10-28 14:50:00,35.25,35.29,35.21,35.24,100307.76245298074,21.2802,21.3043,21.256,21.2741,100307.7625
2009-10-28 15:00:00,35.23,35.28,35.21,35.27,159922.48945628633,21.2681,21.2983,21.256,21.2922,159922.4895
2009-10-28 15:10:00,35.27,35.29,35.18,35.22,135415.479311524,21.2922,21.3043,21.2379,21.2621,135415.4793
2009-10-28 15:20:00,35.22,35.26,35.19,35.23,77168.58543257722,21.2621,21.2862,21.244,21.2681,77168.5854
2009-10-28 15:30:00,35.24,35.26,35.12,35.14,98711.95714122878,21.2741,21.2862,21.2017,21.2138,98711.9571
2009-10-28 15:40:00,35.14,35.21,35.14,35.21,149663.74102359512,21.2138,21.256,21.2138,21.256,149663.741
2009-10-28 15:50:00,35.21,35.21,35.09,35.1,370226.8323264562,21.256,21.256,21.1836,21.1896,370226.8323
2009-10-29 09:30:00,35.26,35.49,35.07,35.21,188077.05459933888,21.2862,21.4251,21.1715,21.256,188077.0546
2009-10-29 09:40:00,35.23,35.27,35.2,35.27,99053.91542231847,21.2681,21.2922,21.25,21.2922,99053.9154
2009-10-29 09:50:00,35.27,35.4,35.27,35.38,104639.23401345036,21.2922,21.3707,21.2922,21.3587,104639.234
2009-10-29 10:00:00,35.37,35.46,35.36,35.41,142824.57540180098,21.3526,21.4069,21.3466,21.3768,142824.5754
2009-10-29 10:10:00,35.4,35.42,35.31,35.32,57221.01903567765,21.3707,21.3828,21.3164,21.3224,57221.019
2009-10-29 10:20:00,35.31,35.37,35.27,35.32,43884.64607317907,21.3164,21.3526,21.2922,21.3224,43884.6461
2009-10-29 10:30:00,35.32,35.36,35.29,35.33,37045.48045138493,21.3224,21.3466,21.3043,21.3285,37045.4805
2009-10-29 10:40:00,35.33,35.36,35.29,35.31,25418.89889433489,21.3285,21.3466,21.3043,21.3164,25418.8989
2009-10-29 10:50:00,35.32,35.34,35.29,35.32,33739.88373418443,21.3224,21.3345,21.3043,21.3224,33739.8837
2009-10-29 11:00:00,35.33,35.36,35.28,35.29,68733.61449903111,21.3285,21.3466,21.2983,21.3043,68733.6145
2009-10-29 11:10:00,35.29,35.34,35.28,35.31,34309.81420266727,21.3043,21.3345,21.2983,21.3164,34309.8142
2009-10-29 11:20:00,35.3,35.32,35.29,35.3,13108.400775105438,21.3104,21.3224,21.3043,21.3104,13108.4008
2009-10-29 11:30:00,35.32,35.32,35.24,35.24,68847.60059272769,21.3224,21.3224,21.2741,21.2741,68847.6006
2009-10-29 11:40:00,35.25,35.28,35.19,35.26,24165.05186367264,21.2802,21.2983,21.244,21.2862,24165.0519
2009-10-29 11:50:00,35.27,35.29,35.19,35.29,85147.61199133706,21.2922,21.3043,21.244,21.3043,85147.612
2009-10-29 12:00:00,35.29,35.32,35.25,35.31,21657.35780234812,21.3043,21.3224,21.2802,21.3164,21657.3578
2009-10-29 12:10:00,35.31,35.31,35.23,35.25,37045.48045138493,21.3164,21.3164,21.2681,21.2802,37045.4805
2009-10-29 12:20:00,35.26,35.28,35.21,35.28,51749.686538242335,21.2862,21.2983,21.256,21.2983,51749.6865
2009-10-29 12:30:00,35.28,35.34,35.26,35.28,115809.87119571412,21.2983,21.3345,21.2862,21.2983,115809.8712
2009-10-29 12:40:00,35.28,35.32,35.28,35.29,70785.36418556936,21.2983,21.3224,21.2983,21.3043,70785.3642
2009-10-29 12:50:00,35.3,35.3,35.26,35.27,28154.565143052547,21.3104,21.3104,21.2862,21.2922,28154.5651
2009-10-29 13:00:00,35.26,35.3,35.26,35.28,33625.89764048786,21.2862,21.3104,21.2862,21.2983,33625.8976
2009-10-29 13:10:00,35.29,35.29,35.22,35.26,126182.6057221019,21.3043,21.3043,21.2621,21.2862,126182.6057
2009-10-29 13:20:00,35.25,35.28,35.18,35.25,147953.94961814658,21.2802,21.2983,21.2379,21.2802,147953.9496
2009-10-29 13:30:00,35.25,35.29,35.23,35.24,78080.47418214977,21.2802,21.3043,21.2681,21.2741,78080.4742
2009-10-29 13:40:00,35.24,35.29,35.23,35.26,62920.3237205061,21.2741,21.3043,21.2681,21.2862,62920.3237
2009-10-29 13:50:00,35.26,35.27,35.23,35.27,73862.98871537672,21.2862,21.2922,21.2681,21.2922,73862.9887
2009-10-29 14:00:00,35.27,35.27,35.21,35.22,39325.20232531631,21.2922,21.2922,21.256,21.2621,39325.2023
2009-10-29 14:10:00,35.22,35.25,35.21,35.23,24051.065769976063,21.2621,21.2802,21.256,21.2681,24051.0658
2009-10-29 14:20:00,35.23,35.28,35.22,35.27,62122.421064630114,21.2681,21.2983,21.2621,21.2922,62122.4211
2009-10-29 14:30:00,35.28,35.3,35.27,35.27,29180.439986321668,21.2983,21.3104,21.2922,21.2922,29180.44
2009-10-29 14:40:00,35.28,35.3,35.26,35.27,95064.40214293856,21.2983,21.3104,21.2862,21.2922,95064.4021
2009-10-29 14:50:00,35.27,35.31,35.22,35.29,147384.01914966374,21.2922,21.3164,21.2621,21.3043,147384.0191
2009-10-29 15:00:00,35.29,35.36,35.29,35.35,110908.46916676166,21.3043,21.3466,21.3043,21.3405,110908.4692
2009-10-29 15:10:00,35.35,35.38,35.31,35.34,78650.40465063263,21.3405,21.3587,21.3164,21.3345,78650.4047
2009-10-29 15:20:00,35.34,35.34,35.28,35.29,55283.25544283597,21.3345,21.3345,21.2983,21.3043,55283.2554
2009-10-29 15:30:00,35.29,35.29,35.24,35.27,132907.78525019946,21.3043,21.3043,21.2741,21.2922,132907.7853
2009-10-29 15:40:00,35.26,35.27,35.13,35.13,264789.6956571298,21.2862,21.2922,21.2077,21.2077,264789.6957
2009-10-29 15:50:00,35.14,35.32,35.13,35.32,367491.1660777385,21.2138,21.3224,21.2077,21.3224,367491.1661
2009-10-30 09:30:00,35.48,35.64,35.43,35.47,322580.6451612903,21.419,21.5156,21.3888,21.413,322580.6452
2009-10-30 09:40:00,35.47,35.57,35.33,35.48,228200.1595805312,21.413,21.4734,21.3285,21.419,228200.1596
2009-10-30 09:50:00,35.5,35.51,35.22,35.29,113872.10760287243,21.4311,21.4371,21.2621,21.3043,113872.1076
2009-10-30 10:00:00,35.29,35.51,35.29,35.45,162544.1696113074,21.3043,21.4371,21.3043,21.4009,162544.1696
2009-10-30 10:10:00,35.45,35.46,35.36,35.37,88681.1808959307,21.4009,21.4069,21.3466,21.3526,88681.1809
2009-10-30 10:20:00,35.38,35.38,35.3,35.36,112846.23275960331,21.3587,21.3587,21.3104,21.3466,112846.2328
2009-10-30 10:30:00,35.36,35.37,35.28,35.33,109768.60822979597,21.3466,21.3526,21.2983,21.3285,109768.6082
2009-10-30 10:40:00,35.34,35.34,35.26,35.33,75230.82183973555,21.3345,21.3345,21.2862,21.3285,75230.8218
2009-10-30 10:50:00,35.33,35.36,35.27,35.33,57904.93559785706,21.3285,21.3466,21.2922,21.3285,57904.9356
2009-10-30 11:00:00,35.33,35.33,35.22,35.23,67593.75356206542,21.3285,21.3285,21.2621,21.2681,67593.7536
2009-10-30 11:10:00,35.23,35.25,35.14,35.15,58132.9077852502,21.2681,21.2802,21.2138,21.2198,58132.9078
2009-10-30 11:20:00,35.14,35.19,35.13,35.17,57107.03294198108,21.2138,21.244,21.2077,21.2319,57107.0329
2009-10-30 11:30:00,35.17,35.21,35.07,35.12,71811.23902883848,21.2319,21.256,21.1715,21.2017,71811.239
2009-10-30 11:40:00,35.12,35.18,35.04,35.06,107374.900262168,21.2017,21.2379,21.1534,21.1655,107374.9003
2009-10-30 11:50:00,35.06,35.07,34.92,35.04,121965.12025532885,21.1655,21.1715,21.081,21.1534,121965.1203
2009-10-30 12:00:00,35.03,35.11,35.01,35.1,99167.90151601504,21.1474,21.1957,21.1353,21.1896,99167.9015
2009-10-30 12:10:00,35.1,35.15,35.0,35.0,116835.74603898324,21.1896,21.2198,21.1292,21.1292,116835.746
2009-10-30 12:20:00,35.01,35.06,35.0,35.06,240852.6159808504,21.1353,21.1655,21.1292,21.1655,240852.616
2009-10-30 12:30:00,35.05,35.2,35.05,35.19,146244.15821269806,21.1594,21.25,21.1594,21.244,146244.1582
2009-10-30 12:40:00,35.19,35.21,34.99,35.02,84463.69542915764,21.244,21.256,21.1232,21.1413,84463.6954
2009-10-30 12:50:00,35.03,35.09,35.0,35.05,71469.28074774878,21.1474,21.1836,21.1292,21.1594,71469.2807
2009-10-30 13:00:00,35.05,35.1,35.03,35.07,46848.28450928986,21.1594,21.1896,21.1474,21.1715,46848.2845
2009-10-30 13:10:00,35.07,35.14,35.05,35.13,83893.7649606748,21.1715,21.2138,21.1594,21.2077,83893.765
2009-10-30 13:20:00,35.14,35.18,35.11,35.17,68049.6979368517,21.2138,21.2379,21.1957,21.2319,68049.6979
2009-10-30 13:30:00,35.17,35.18,35.07,35.1,144648.35290094608,21.2319,21.2379,21.1715,21.1896,144648.3529
2009-10-30 13:40:00,35.1,35.16,35.09,35.14,71925.22512253505,21.1896,21.2258,21.1836,21.2138,71925.2251
2009-10-30 13:50:00,35.13,35.18,35.11,35.16,100079.7902655876,21.2077,21.2379,21.1957,21.2258,100079.7903
2009-10-30 14:00:00,35.16,35.24,35.14,35.19,79448.3073065086,21.2258,21.2741,21.2138,21.244,79448.3073
2009-10-30 14:10:00,35.19,35.21,35.14,35.17,81614.04308674342,21.244,21.256,21.2138,21.2319,81614.0431
2009-10-30 14:20:00,35.17,35.2,35.14,35.2,86971.38949048216,21.2319,21.25,21.2138,21.25,86971.3895
2009-10-30 14:30:00,35.19,35.21,35.14,35.21,123674.9116607774,21.244,21.256,21.2138,21.256,123674.9117
2009-10-30 14:40:00,35.21,35.22,35.1,35.1,147725.97743075344,21.256,21.2621,21.1896,21.1896,147725.9774
2009-10-30 14:50:00,35.09,35.13,35.07,35.11,160036.4755499829,21.1836,21.2077,21.1715,21.1957,160036.4755
2009-10-30 15:00:00,35.11,35.12,35.0,35.07,114328.05197765872,21.1957,21.2017,21.1292,21.1715,114328.052
2009-10-30 15:10:00,35.06,35.12,35.06,35.06,166647.6689843839,21.1655,21.2017,21.1655,21.1655,166647.669
2009-10-30 15:20:00,35.07,35.14,35.06,35.14,215775.6753676052,21.1715,21.2138,21.1655,21.2138,215775.6754
2009-10-30 15:30:00,35.13,35.2,35.12,35.14,223070.7853641856,21.2077,21.25,21.2017,21.2138,223070.7854
2009-10-30 15:40:00,35.14,35.24,35.14,35.21,270033.055967172,21.2138,21.2741,21.2138,21.256,270033.056
2009-10-30 15:50:00,35.2,35.2,34.93,34.93,665336.8289068734,21.25,21.25,21.087,21.087,665336.8289
2009-11-02 09:30:00,35.07,35.07,34.83,34.84,115011.96853983814,21.1715,21.1715,21.0266,21.0327,115011.9685
2009-11-02 09:40:00,34.83,35.01,34.83,35.0,100421.7485466773,21.0266,21.1353,21.0266,21.1292,100421.7485
2009-11-02 09:50:00,35.0,35.13,34.99,35.07,86515.44511569588,21.1292,21.2077,21.1232,21.1715,86515.4451
2009-11-02 10:00:00,35.08,35.36,35.07,35.28,152627.37945970593,21.1775,21.3466,21.1715,21.2983,152627.3795
2009-11-02 10:10:00,35.28,35.48,35.25,35.47,139974.92305938675,21.2983,21.419,21.2802,21.413,139974.9231
2009-11-02 10:20:00,35.47,35.64,35.43,35.62,205174.96865382424,21.413,21.5156,21.3888,21.5035,205174.9687
2009-11-02 10:30:00,35.62,35.67,35.53,35.66,82411.9457426194,21.5035,21.5337,21.4492,21.5277,82411.9457
2009-11-02 10:40:00,35.66,35.66,35.54,35.56,78422.43246323949,21.5277,21.5277,21.4552,21.4673,78422.4325
2009-11-02 10:50:00,35.56,35.59,35.44,35.46,70671.37809187279,21.4673,21.4854,21.3949,21.4069,70671.3781
2009-11-02 11:00:00,35.44,35.54,35.43,35.51,119799.38447509403,21.3949,21.4552,21.3888,21.4371,119799.3845
2009-11-02 11:10:00,35.52,35.56,35.47,35.47,84235.7232417645,21.4432,21.4673,21.413,21.413,84235.7232
2009-11-02 11:20:00,35.47,35.53,35.46,35.5,136441.3541547931,21.413,21.4492,21.4069,21.4311,136441.3542
2009-11-02 11:30:00,35.5,35.57,35.47,35.5,81728.02918043999,21.4311,21.4734,21.413,21.4311,81728.0292
2009-11-02 11:40:00,35.5,35.6,35.48,35.58,47760.17325886242,21.4311,21.4915,21.419,21.4794,47760.1733
2009-11-02 11:50:00,35.57,35.64,35.55,35.61,43542.68779208937,21.4734,21.5156,21.4613,21.4975,43542.6878
2009-11-02 12:00:00,35.6,35.6,35.48,35.5,54257.38059956685,21.4915,21.4915,21.419,21.4311,54257.3806
2009-11-02 12:10:00,35.5,35.51,35.43,35.5,88111.25042744786,21.4311,21.4371,21.3888,21.4311,88111.2504
2009-11-02 12:20:00,35.5,35.53,35.47,35.49,71355.29465405221,21.4311,21.4492,21.413,21.4251,71355.2947
2009-11-02 12:30:00,35.48,35.51,35.43,35.47,73749.00262168015,21.419,21.4371,21.3888,21.413,73749.0026
2009-11-02 12:40:00,35.47,35.49,35.4,35.42,44682.54872905506,21.413,21.4251,21.3707,21.3828,44682.5487
2009-11-02 12:50:00,35.43,35.43,35.29,35.3,188305.026786732,21.3888,21.3888,21.3043,21.3104,188305.0268
2009-11-02 13:00:00,35.29,35.43,35.27,35.42,100421.7485466773,21.3043,21.3888,21.2922,21.3828,100421.7485
2009-11-02 13:10:00,35.42,35.45,35.37,35.44,159694.5172688932,21.3828,21.4009,21.3526,21.3949,159694.5173
2009-11-02 13:20:00,35.44,35.51,35.41,35.5,50267.86732018694,21.3949,21.4371,21.3768,21.4311,50267.8673
2009-11-02 13:30:00,35.49,35.49,35.34,35.35,71583.26684144535,21.4251,21.4251,21.3345,21.3405,71583.2668
2009-11-02 13:40:00,35.35,35.36,35.27,35.29,116835.74603898324,21.3405,21.3466,21.2922,21.3043,116835.746
2009-11-02 13:50:00,35.29,35.31,35.25,35.28,173030.89023139176,21.3043,21.3164,21.2802,21.2983,173030.8902
2009-11-02 14:00:00,35.27,35.29,35.21,35.23,120825.25931836315,21.2922,21.3043,21.256,21.2681,120825.2593
2009-11-02 14:10:00,35.23,35.29,35.22,35.25,150005.69930468482,21.2681,21.3043,21.2621,21.2802,150005.6993
2009-11-02 14:20:00,35.26,35.36,35.23,35.36,212128.1203693149,21.2862,21.3466,21.2681,21.3466,212128.1204
2009-11-02 14:30:00,35.36,35.37,35.31,35.31,80360.19605608116,21.3466,21.3526,21.3164,21.3164,80360.1961
2009-11-02 14:40:00,35.32,35.35,35.29,35.32,149663.74102359512,21.3224,21.3405,21.3043,21.3224,149663.741
2009-11-02 14:50:00,35.31,35.36,35.25,35.34,130742.04946996468,21.3164,21.3466,21.2802,21.3345,130742.0495
2009-11-02 15:00:00,35.33,35.4,35.29,35.29,122763.02291120484,21.3285,21.3707,21.3043,21.3043,122763.0229
2009-11-02 15:10:00,35.3,35.36,35.28,35.28,119799.38447509403,21.3104,21.3466,21.2983,21.2983,119799.3845
2009-11-02 15:20:00,35.28,35.36,35.25,35.33,145788.21383791178,21.2983,21.3466,21.2802,21.3285,145788.2138
2009-11-02 15:30:00,35.33,35.44,35.32,35.41,256924.65519206657,21.3285,21.3949,21.3224,21.3768,256924.6552
2009-11-02 15:40:00,35.4,35.45,35.37,35.4,153197.30992818877,21.3707,21.4009,21.3526,21.3707,153197.3099
2009-11-02 15:50:00,35.4,35.5,35.39,35.48,346631.7109312664,21.3707,21.4311,21.3647,21.419,346631.7109
2009-11-03 09:30:00,35.66,35.68,35.34,35.52,108058.81682434744,21.5277,21.5398,21.3345,21.4432,108058.8168
2009-11-03 09:40:00,35.48,35.48,35.25,35.25,60982.56012766442,21.419,21.419,21.2802,21.2802,60982.5601
2009-11-03 09:50:00,35.25,35.36,35.23,35.36,49355.97857061439,21.2802,21.3466,21.2681,21.3466,49355.9786
2009-11-03 10:00:00,35.36,35.49,35.33,35.42,81842.01527413656,21.3466,21.4251,21.3285,21.3828,81842.0153
2009-11-03 10:10:00,35.42,35.43,35.33,35.35,156958.85102017553,21.3828,21.3888,21.3285,21.3405,156958.851
2009-11-03 10:20:00,35.35,35.39,35.3,35.34,140088.90915308334,21.3405,21.3647,21.3104,21.3345,140088.9092
2009-11-03 10:30:00,35.36,35.43,35.32,35.4,158554.65633192752,21.3466,21.3888,21.3224,21.3707,158554.6563
2009-11-03 10:40:00,35.41,35.5,35.41,35.46,44454.57654166192,21.3768,21.4311,21.3768,21.4069,44454.5765
2009-11-03 10:50:00,35.47,35.47,35.36,35.38,128804.285877123,21.413,21.413,21.3466,21.3587,128804.2859
2009-11-03 11:00:00,35.37,35.38,35.3,35.3,156388.9205516927,21.3526,21.3587,21.3104,21.3104,156388.9206
2009-11-03 11:10:00,35.31,35.33,35.18,35.18,168243.4742961359,21.3164,21.3285,21.2379,21.2379,168243.4743
2009-11-03 11:20:00,35.18,35.26,35.18,35.21,162544.1696113074,21.2379,21.2862,21.2379,21.256,162544.1696
2009-11-03 11:30:00,35.21,35.28,35.2,35.22,89593.06964550324,21.256,21.2983,21.25,21.2621,89593.0696
2009-11-03 11:40:00,35.22,35.25,35.18,35.22,45480.45138493104,21.2621,21.2802,21.2379,21.2621,45480.4514
2009-11-03 11:50:00,35.22,35.25,35.09,35.21,89023.1391770204,21.2621,21.2802,21.1836,21.256,89023.1392
2009-11-03 12:00:00,35.21,35.29,35.17,35.29,93924.54120597288,21.256,21.3043,21.2319,21.3043,93924.5412
2009-11-03 12:10:00,35.3,35.3,35.19,35.2,88339.222614841,21.3104,21.3104,21.244,21.25,88339.2226
2009-11-03 12:20:00,35.19,35.21,35.13,35.21,68391.65621794142,21.244,21.256,21.2077,21.256,68391.6562
2009-11-03 12:30:00,35.21,35.43,35.21,35.4,64402.1429385615,21.256,21.3888,21.256,21.3707,64402.1429
2009-11-03 12:40:00,35.41,35.43,35.4,35.43,46734.2984155933,21.3768,21.3888,21.3707,21.3888,46734.2984
2009-11-03 12:50:00,35.43,35.45,35.4,35.44,69531.51715490711,21.3888,21.4009,21.3707,21.3949,69531.5172
2009-11-03 13:00:00,35.44,35.46,35.4,35.41,194460.27584634675,21.3949,21.4069,21.3707,21.3768,194460.2758
2009-11-03 13:10:00,35.41,35.41,35.29,35.3,91302.8610509518,21.3768,21.3768,21.3043,21.3104,91302.8611
2009-11-03 13:20:00,35.29,35.35,35.26,35.33,63604.24028268551,21.3043,21.3405,21.2862,21.3285,63604.2403
2009-11-03 13:30:00,35.33,35.38,35.32,35.37,30662.259204377067,21.3285,21.3587,21.3224,21.3526,30662.2592
2009-11-03 13:40:00,35.38,35.39,35.35,35.38,98142.02667274592,21.3587,21.3647,21.3405,21.3587,98142.0267
2009-11-03 13:50:00,35.39,35.42,35.34,35.36,112276.30229112048,21.3647,21.3828,21.3345,21.3466,112276.3023
2009-11-03 14:00:00,35.38,35.5,35.36,35.5,78308.44636954291,21.3587,21.4311,21.3466,21.4311,78308.4464
2009-11-03 14:10:00,35.5,35.52,35.43,35.43,73293.05824689388,21.4311,21.4432,21.3888,21.3888,73293.0582
2009-11-03 14:20:00,35.43,35.44,35.36,35.4,103499.37307648468,21.3888,21.3949,21.3466,21.3707,103499.3731
2009-11-03 14:30:00,35.4,35.44,35.37,35.44,113416.16322808618,21.3707,21.3949,21.3526,21.3949,113416.1632
2009-11-03 14:40:00,35.43,35.48,35.39,35.48,183061.66647668983,21.3888,21.419,21.3647,21.419,183061.6665
2009-11-03 14:50:00,35.48,35.51,35.43,35.5,144876.32508833922,21.419,21.4371,21.3888,21.4311,144876.3251
2009-11-03 15:00:00,35.5,35.53,35.46,35.46,166305.7107032942,21.4311,21.4492,21.4069,21.4069,166305.7107
2009-11-03 15:10:00,35.47,35.52,35.44,35.52,129146.2441582127,21.413,21.4432,21.3949,21.4432,129146.2442
2009-11-03 15:20:00,35.52,35.56,35.5,35.54,150575.6297731677,21.4432,21.4673,21.4311,21.4552,150575.6298
2009-11-03 15:30:00,35.54,35.67,35.54,35.64,239484.7828564915,21.4552,21.5337,21.4552,21.5156,239484.7829
2009-11-03 15:40:00,35.64,35.67,35.6,35.6,238344.92191952583,21.5156,21.5337,21.4915,21.4915,238344.9219
2009-11-03 15:50:00,35.61,35.65,35.56,35.65,389946.4265359626,21.4975,21.5216,21.4673,21.5216,389946.4265
2009-11-04 09:30:00,35.96,36.09,35.47,35.79,272654.7361221931,21.7088,21.7873,21.413,21.6062,272654.7361
2009-11-04 09:40:00,35.79,35.88,35.69,35.69,254188.9889433489,21.6062,21.6605,21.5458,21.5458,254188.9889
2009-11-04 09:50:00,35.69,35.72,35.5,35.56,151259.54633534708,21.5458,21.5639,21.4311,21.4673,151259.5463
2009-11-04 10:00:00,35.56,35.75,35.43,35.64,272540.7500284965,21.4673,21.582,21.3888,21.5156,272540.75
2009-11-04 10:10:00,35.65,35.86,35.61,35.84,187735.0963182492,21.5216,21.6484,21.4975,21.6364,187735.0963
2009-11-04 10:20:00,35.83,35.95,35.78,35.86,166875.64117177704,21.6303,21.7028,21.6001,21.6484,166875.6412
2009-11-04 10:30:00,35.86,35.96,35.83,35.85,140202.8952467799,21.6484,21.7088,21.6303,21.6424,140202.8952
2009-11-04 10:40:00,35.84,35.93,35.81,35.93,61552.49059614727,21.6364,21.6907,21.6182,21.6907,61552.4906
2009-11-04 10:50:00,35.92,35.96,35.89,35.94,42174.854667730535,21.6846,21.7088,21.6665,21.6967,42174.8547
2009-11-04 11:00:00,35.95,35.96,35.89,35.9,39097.23013792317,21.7028,21.7088,21.6665,21.6726,39097.2301
2009-11-04 11:10:00,35.89,35.97,35.86,35.94,42744.78513621338,21.6665,21.7148,21.6484,21.6967,42744.7851
2009-11-04 11:20:00,35.94,36.04,35.94,36.0,78764.3907443292,21.6967,21.7571,21.6967,21.7329,78764.3907
2009-11-04 11:30:00,36.0,36.05,35.93,36.05,50609.82560127664,21.7329,21.7631,21.6907,21.7631,50609.8256
2009-11-04 11:40:00,36.05,36.08,36.03,36.04,39325.20232531631,21.7631,21.7812,21.7511,21.7571,39325.2023
2009-11-04 11:50:00,36.04,36.1,36.04,36.06,25646.87108172803,21.7571,21.7933,21.7571,21.7692,25646.8711
2009-11-04 12:00:00,36.07,36.09,36.01,36.08,55511.22763022912,21.7752,21.7873,21.739,21.7812,55511.2276
2009-11-04 12:10:00,36.09,36.13,36.06,36.12,68847.60059272769,21.7873,21.8114,21.7692,21.8054,68847.6006
2009-11-04 12:20:00,36.1,36.14,36.1,36.12,21315.399521258405,21.7933,21.8175,21.7933,21.8054,21315.3995
2009-11-04 12:30:00,36.13,36.14,36.11,36.13,32714.00889091531,21.8114,21.8175,21.7993,21.8114,32714.0089
2009-11-04 12:40:00,36.13,36.17,36.09,36.17,138265.1316539382,21.8114,21.8356,21.7873,21.8356,138265.1317
2009-11-04 12:50:00,36.16,36.17,36.08,36.1,81044.11261826058,21.8295,21.8356,21.7812,21.7933,81044.1126
2009-11-04 13:00:00,36.09,36.12,36.06,36.07,57676.963410463926,21.7873,21.8054,21.7692,21.7752,57676.9634
2009-11-04 13:10:00,36.07,36.09,36.06,36.09,18579.73327254075,21.7752,21.7873,21.7692,21.7873,18579.7333
2009-11-04 13:20:00,36.1,36.11,35.9,35.93,124244.84212926024,21.7933,21.7993,21.6726,21.6907,124244.8421
2009-11-04 13:30:00,35.93,36.0,35.93,36.0,23595.121395189788,21.6907,21.7329,21.6907,21.7329,23595.1214
2009-11-04 13:40:00,36.0,36.0,35.97,36.0,19149.6637410236,21.7329,21.7329,21.7148,21.7329,19149.6637
2009-11-04 13:50:00,36.0,36.04,35.96,35.96,25760.8571754246,21.7329,21.7571,21.7088,21.7088,25760.8572
2009-11-04 14:00:00,35.98,36.08,35.95,36.08,31118.203579163343,21.7209,21.7812,21.7028,21.7812,31118.2036
2009-11-04 14:10:00,36.07,36.08,35.76,35.82,89935.02792659296,21.7752,21.7812,21.5881,21.6243,89935.0279
2009-11-04 14:20:00,35.79,36.02,35.79,35.79,102473.49823321556,21.6062,21.745,21.6062,21.6062,102473.4982
2009-11-04 14:30:00,35.79,36.08,35.79,36.08,88339.222614841,21.6062,21.7812,21.6062,21.7812,88339.2226
2009-11-04 14:40:00,36.08,36.2,36.06,36.12,129260.23025190926,21.7812,21.8537,21.7692,21.8054,129260.2303
2009-11-04 14:50:00,36.12,36.21,36.11,36.2,43200.729510999656,21.8054,21.8597,21.7993,21.8537,43200.7295
2009-11-04 15:00:00,36.19,36.2,36.06,36.1,58588.85216003648,21.8476,21.8537,21.7692,21.7933,58588.8522
2009-11-04 15:10:00,36.1,36.16,36.02,36.07,66339.90653140318,21.7933,21.8295,21.745,21.7752,66339.9065
2009-11-04 15:20:00,36.07,36.12,36.0,36.06,85603.55636612333,21.7752,21.8054,21.7329,21.7692,85603.5564
2009-11-04 15:30:00,36.07,36.07,35.84,35.93,123560.92556708082,21.7752,21.7752,21.6364,21.6907,123560.9256
2009-11-04 15:40:00,35.94,35.94,35.76,35.83,160948.36429955543,21.6967,21.6967,21.5881,21.6303,160948.3643
2009-11-04 15:50:00,35.82,35.86,35.71,35.76,223298.75755157872,21.6243,21.6484,21.5579,21.5881,223298.7576
2009-11-05 09:30:00,36.14,36.14,35.92,36.12,100535.73464037388,21.8175,21.8175,21.6846,21.8054,100535.7346
2009-11-05 09:40:00,36.14,36.37,36.07,36.36,68391.65621794142,21.8175,21.9563,21.7752,21.9503,68391.6562
2009-11-05 09:50:00,36.35,36.41,36.33,36.36,71697.2529351419,21.9442,21.9805,21.9322,21.9503,71697.2529
2009-11-05 10:00:00,36.36,36.53,36.36,36.51,202211.33021771343,21.9503,22.0529,21.9503,22.0408,202211.3302
2009-11-05 10:10:00,36.52,36.69,36.5,36.62,171549.07101333636,22.0469,22.1495,22.0348,22.1072,171549.071
2009-11-05 10:20:00,36.64,36.72,36.61,36.64,111364.41354154794,22.1193,22.1676,22.1012,22.1193,111364.4135
2009-11-05 10:30:00,36.65,36.79,36.64,36.76,93012.65245640032,22.1253,22.2099,22.1193,22.1917,93012.6525
2009-11-05 10:40:00,36.75,36.76,36.65,36.69,87427.33386526843,22.1857,22.1917,22.1253,22.1495,87427.3339
2009-11-05 10:50:00,36.69,36.72,36.63,36.65,65200.04559443748,22.1495,22.1676,22.1133,22.1253,65200.0456
2009-11-05 11:00:00,36.66,36.72,36.65,36.71,63604.24028268551,22.1314,22.1676,22.1253,22.1616,63604.2403
2009-11-05 11:10:00,36.72,36.73,36.64,36.67,54143.39450587028,22.1676,22.1736,22.1193,22.1374,54143.3945
2009-11-05 11:20:00,36.67,36.77,36.66,36.77,35677.647327026105,22.1374,22.1978,22.1314,22.1978,35677.6473
2009-11-05 11:30:00,36.76,36.8,36.75,36.77,81614.04308674342,22.1917,22.2159,22.1857,22.1978,81614.0431
2009-11-05 11:40:00,36.78,36.79,36.72,36.74,52661.575287814885,22.2038,22.2099,22.1676,22.1797,52661.5753
2009-11-05 11:50:00,36.74,36.77,36.72,36.72,74546.90527755614,22.1797,22.1978,22.1676,22.1676,74546.9053
2009-11-05 12:00:00,36.72,36.79,36.72,36.75,77852.50199475665,22.1676,22.2099,22.1676,22.1857,77852.502
2009-11-05 12:10:00,36.75,36.8,36.72,36.79,59956.6852843953,22.1857,22.2159,22.1676,22.2099,59956.6853
2009-11-05 12:20:00,36.79,36.79,36.75,36.78,35335.68904593639,22.2099,22.2099,22.1857,22.2038,35335.689
2009-11-05 12:30:00,36.77,36.82,36.76,36.79,45024.50701014476,22.1978,22.228,22.1917,22.2099,45024.507
2009-11-05 12:40:00,36.79,36.84,36.75,36.84,69759.48934230024,22.2099,22.24,22.1857,22.24,69759.4893
2009-11-05 12:50:00,36.84,36.84,36.8,36.84,23937.079676279493,22.24,22.24,22.2159,22.24,23937.0797
2009-11-05 13:00:00,36.83,36.84,36.8,36.82,34879.74467115012,22.234,22.24,22.2159,22.228,34879.7447
2009-11-05 13:10:00,36.83,36.85,36.82,36.85,69987.46152969338,22.234,22.2461,22.228,22.2461,69987.4615
2009-11-05 13:20:00,36.85,36.88,36.84,36.86,87655.30605266157,22.2461,22.2642,22.24,22.2521,87655.3061
2009-11-05 13:30:00,36.86,36.91,36.86,36.86,33283.93935939815,22.2521,22.2823,22.2521,22.2521,33283.9394
2009-11-05 13:40:00,36.86,36.9,36.85,36.87,71697.2529351419,22.2521,22.2763,22.2461,22.2582,71697.2529
2009-11-05 13:50:00,36.87,36.9,36.85,36.86,58018.92169155363,22.2582,22.2763,22.2461,22.2521,58018.9217
2009-11-05 14:00:00,36.87,36.9,36.85,36.87,76826.62715148753,22.2582,22.2763,22.2461,22.2582,76826.6272
2009-11-05 14:10:00,36.86,36.89,36.85,36.87,39097.23013792317,22.2521,22.2702,22.2461,22.2582,39097.2301
2009-11-05 14:20:00,36.86,36.95,36.86,36.92,84235.7232417645,22.2521,22.3064,22.2521,22.2883,84235.7232
2009-11-05 14:30:00,36.92,36.94,36.91,36.93,48786.04810213154,22.2883,22.3004,22.2823,22.2944,48786.0481
2009-11-05 14:40:00,36.92,36.95,36.89,36.93,69303.54496751397,22.2883,22.3064,22.2702,22.2944,69303.545
2009-11-05 14:50:00,36.93,37.0,36.92,36.98,112504.27447851362,22.2944,22.3366,22.2883,22.3246,112504.2745
2009-11-05 15:00:00,37.0,37.0,36.9,36.9,96774.19354838708,22.3366,22.3366,22.2763,22.2763,96774.1935
2009-11-05 15:10:00,36.91,36.93,36.87,36.93,60526.61575287815,22.2823,22.2944,22.2582,22.2944,60526.6158
2009-11-05 15:20:00,36.93,36.93,36.85,36.87,61780.46278354041,22.2944,22.2944,22.2461,22.2582,61780.4628
2009-11-05 15:30:00,36.86,36.89,36.84,36.88,128804.285877123,22.2521,22.2702,22.24,22.2642,128804.2859
2009-11-05 15:40:00,36.88,36.97,36.87,36.93,243588.282229568,22.2642,22.3185,22.2582,22.2944,243588.2822
2009-11-05 15:50:00,36.94,37.06,36.93,37.06,451384.9310384133,22.3004,22.3729,22.2944,22.3729,451384.931
2009-11-06 09:30:00,36.87,36.87,36.43,36.78,177362.3617918614,22.2582,22.2582,21.9925,22.2038,177362.3618
2009-11-06 09:40:00,36.79,36.93,36.78,36.81,104981.19229454007,22.2099,22.2944,22.2038,22.2219,104981.1923
2009-11-06 09:50:00,36.81,36.97,36.81,36.9,119457.42619400434,22.2219,22.3185,22.2219,22.2763,119457.4262
2009-11-06 10:00:00,36.89,36.99,36.87,36.93,87541.319958965,22.2702,22.3306,22.2582,22.2944,87541.32
2009-11-06 10:10:00,36.92,36.98,36.9,36.92,109882.59432349254,22.2883,22.3246,22.2763,22.2883,109882.5943
2009-11-06 10:20:00,36.92,36.93,36.79,36.79,74432.91918385957,22.2883,22.2944,22.2099,22.2099,74432.9192
2009-11-06 10:30:00,36.8,36.87,36.77,36.85,110908.46916676166,22.2159,22.2582,22.1978,22.2461,110908.4692
2009-11-06 10:40:00,36.86,36.87,36.74,36.86,97686.08229795966,22.2521,22.2582,22.1797,22.2521,97686.0823
2009-11-06 10:50:00,36.86,36.86,36.81,36.82,63262.282001595806,22.2521,22.2521,22.2219,22.228,63262.282
2009-11-06 11:00:00,36.82,36.9,36.76,36.86,140088.90915308334,22.228,22.2763,22.1917,22.2521,140088.9092
2009-11-06 11:10:00,36.86,36.86,36.81,36.86,61894.44887723698,22.2521,22.2521,22.2219,22.2521,61894.4489
2009-11-06 11:20:00,36.86,36.92,36.84,36.91,56423.116379801664,22.2521,22.2883,22.24,22.2823,56423.1164
2009-11-06 11:30:00,36.92,36.99,36.9,36.91,88453.20870853755,22.2883,22.3306,22.2763,22.2823,88453.2087
2009-11-06 11:40:00,36.91,36.95,36.91,36.95,47646.18716516585,22.2823,22.3064,22.2823,22.3064,47646.1872
2009-11-06 11:50:00,36.95,37.0,36.95,36.99,35677.647327026105,22.3064,22.3366,22.3064,22.3306,35677.6473
2009-11-06 12:00:00,36.98,37.04,36.98,37.04,32372.0506098256,22.3246,22.3608,22.3246,22.3608,32372.0506
2009-11-06 12:10:00,37.04,37.07,37.0,37.02,41946.8824803374,22.3608,22.3789,22.3366,22.3487,41946.8825
2009-11-06 12:20:00,37.02,37.07,37.0,37.03,34423.80029636384,22.3487,22.3789,22.3366,22.3547,34423.8003
2009-11-06 12:30:00,37.03,37.07,36.98,37.03,48558.0759147384,22.3547,22.3789,22.3246,22.3547,48558.0759
2009-11-06 12:40:00,37.04,37.04,36.93,36.95,27584.634674569705,22.3608,22.3608,22.2944,22.3064,27584.6347
2009-11-06 12:50:00,36.96,36.98,36.93,36.93,34765.758577453555,22.3125,22.3246,22.2944,22.2944,34765.7586
2009-11-06 13:00:00,36.94,36.95,36.9,36.94,25190.926706941755,22.3004,22.3064,22.2763,22.3004,25190.9267
2009-11-06 13:10:00,36.93,37.0,36.9,37.0,17439.87233557506,22.2944,22.3366,22.2763,22.3366,17439.8723
2009-11-06 13:20:00,37.0,37.03,36.98,37.0,25190.926706941755,22.3366,22.3547,22.3246,22.3366,25190.9267
2009-11-06 13:30:00,37.01,37.07,36.99,37.02,35221.70295223983,22.3427,22.3789,22.3306,22.3487,35221.703
2009-11-06 13:40:00,37.02,37.02,36.95,36.97,40693.03544967514,22.3487,22.3487,22.3064,22.3185,40693.0354
2009-11-06 13:50:00,36.97,36.98,36.9,36.92,46164.367947110455,22.3185,22.3246,22.2763,22.2883,46164.3679
2009-11-06 14:00:00,36.93,36.93,36.86,36.9,63148.29590789924,22.2944,22.2944,22.2521,22.2763,63148.2959
2009-11-06 14:10:00,36.9,36.95,36.89,36.94,36589.536076598655,22.2763,22.3064,22.2702,22.3004,36589.5361
2009-11-06 14:20:00,36.95,36.98,36.93,36.94,32258.06451612904,22.3064,22.3246,22.2944,22.3004,32258.0645
2009-11-06 14:30:00,36.94,36.94,36.91,36.94,27014.70420608686,22.3004,22.3004,22.2823,22.3004,27014.7042
2009-11-06 14:40:00,36.94,36.96,36.9,36.93,45822.40966602074,22.3004,22.3125,22.2763,22.2944,45822.4097
2009-11-06 14:50:00,36.93,36.94,36.86,36.87,49241.99247691782,22.2944,22.3004,22.2521,22.2582,49241.9925
2009-11-06 15:00:00,36.86,36.93,36.83,36.93,48330.10372734527,22.2521,22.2944,22.234,22.2944,48330.1037
2009-11-06 15:10:00,36.93,36.95,36.89,36.93,49583.95075800752,22.2944,22.3064,22.2702,22.2944,49583.9508
2009-11-06 15:20:00,36.93,36.96,36.91,36.96,53687.450131084006,22.2944,22.3125,22.2823,22.3125,53687.4501
2009-11-06 15:30:00,36.96,37.02,36.93,37.0,178160.26444773737,22.3125,22.3487,22.2944,22.3366,178160.2644
2009-11-06 15:40:00,37.0,37.07,36.99,37.07,181237.8889775448,22.3366,22.3789,22.3306,22.3789,181237.889
2009-11-06 15:50:00,37.07,37.13,37.03,37.13,439986.3216687564,22.3789,22.4151,22.3547,22.4151,439986.3217
2009-11-09 09:30:00,37.12,37.18,37.07,37.18,110908.46916676166,22.4091,22.4453,22.3789,22.4453,110908.4692
2009-11-09 09:40:00,37.19,37.24,37.05,37.24,78878.37683802577,22.4513,22.4815,22.3668,22.4815,78878.3768
2009-11-09 09:50:00,37.24,37.39,37.23,37.37,190014.81819218057,22.4815,22.5721,22.4755,22.56,190014.8182
2009-11-09 10:00:00,37.38,37.46,37.36,37.45,93924.54120597288,22.566,22.6143,22.554,22.6083,93924.5412
2009-11-09 10:10:00,37.45,37.51,37.45,37.49,69531.51715490711,22.6083,22.6445,22.6083,22.6324,69531.5172
2009-11-09 10:20:00,37.48,37.52,37.43,37.5,112162.31619742392,22.6264,22.6506,22.5962,22.6385,112162.3162
2009-11-09 10:30:00,37.5,37.52,37.46,37.52,48330.10372734527,22.6385,22.6506,22.6143,22.6506,48330.1037
2009-11-09 10:40:00,37.51,37.57,37.5,37.53,80474.18214977773,22.6445,22.6807,22.6385,22.6566,80474.1821
2009-11-09 10:50:00,37.52,37.54,37.47,37.52,86857.4033967856,22.6506,22.6626,22.6204,22.6506,86857.4034
2009-11-09 11:00:00,37.53,37.59,37.44,37.5,89479.08355180667,22.6566,22.6928,22.6023,22.6385,89479.0836
2009-11-09 11:10:00,37.5,37.6,37.49,37.57,57790.94950416049,22.6385,22.6989,22.6324,22.6807,57790.9495
2009-11-09 11:20:00,37.57,37.58,37.48,37.5,67479.76746836885,22.6807,22.6868,22.6264,22.6385,67479.7675
2009-11-09 11:30:00,37.51,37.53,37.5,37.51,40351.07716858544,22.6445,22.6566,22.6385,22.6445,40351.0772
2009-11-09 11:40:00,37.51,37.53,37.5,37.53,61438.50450245071,22.6445,22.6566,22.6385,22.6566,61438.5045
2009-11-09 11:50:00,37.53,37.53,37.5,37.52,46848.28450928986,22.6566,22.6566,22.6385,22.6506,46848.2845
2009-11-09 12:00:00,37.52,37.57,37.51,37.57,25646.87108172803,22.6506,22.6807,22.6445,22.6807,25646.8711
2009-11-09 12:10:00,37.57,37.57,37.52,37.54,35905.61951441924,22.6807,22.6807,22.6506,22.6626,35905.6195
2009-11-09 12:20:00,37.54,37.54,37.51,37.53,31118.203579163343,22.6626,22.6626,22.6445,22.6566,31118.2036
2009-11-09 12:30:00,37.53,37.54,37.5,37.54,34423.80029636384,22.6566,22.6626,22.6385,22.6626,34423.8003
2009-11-09 12:40:00,37.54,37.55,37.5,37.51,52319.61700672518,22.6626,22.6687,22.6385,22.6445,52319.617
2009-11-09 12:50:00,37.52,37.52,37.46,37.49,53687.450131084006,22.6506,22.6506,22.6143,22.6324,53687.4501
2009-11-09 13:00:00,37.49,37.54,37.46,37.49,78422.43246323949,22.6324,22.6626,22.6143,22.6324,78422.4325
2009-11-09 13:10:00,37.48,37.5,37.46,37.5,31118.203579163343,22.6264,22.6385,22.6143,22.6385,31118.2036
2009-11-09 13:20:00,37.49,37.5,37.47,37.49,22683.23264561724,22.6324,22.6385,22.6204,22.6324,22683.2326
2009-11-09 13:30:00,37.49,37.58,37.48,37.58,39553.17451270945,22.6324,22.6868,22.6264,22.6868,39553.1745
2009-11-09 13:40:00,37.57,37.62,37.54,37.61,49128.00638322125,22.6807,22.7109,22.6626,22.7049,49128.0064
2009-11-09 13:50:00,37.6,37.61,37.51,37.57,50723.811694973214,22.6989,22.7049,22.6445,22.6807,50723.8117
2009-11-09 14:00:00,37.56,37.6,37.54,37.56,42858.77122990995,22.6747,22.6989,22.6626,22.6747,42858.7712
2009-11-09 14:10:00,37.55,37.58,37.55,37.57,24962.954519548617,22.6687,22.6868,22.6687,22.6807,24962.9545
2009-11-09 14:20:00,37.57,37.59,37.55,37.57,88567.19480223412,22.6807,22.6928,22.6687,22.6807,88567.1948
2009-11-09 14:30:00,37.57,37.59,37.54,37.59,79448.3073065086,22.6807,22.6928,22.6626,22.6928,79448.3073
2009-11-09 14:40:00,37.58,37.62,37.57,37.62,72951.09996580417,22.6868,22.7109,22.6807,22.7109,72951.1
2009-11-09 14:50:00,37.61,37.63,37.59,37.62,58930.81044112618,22.7049,22.717,22.6928,22.7109,58930.8104
2009-11-09 15:00:00,37.62,37.62,37.52,37.52,113872.10760287243,22.7109,22.7109,22.6506,22.6506,113872.1076
2009-11-09 15:10:00,37.53,37.56,37.5,37.54,67935.71184315514,22.6566,22.6747,22.6385,22.6626,67935.7118
2009-11-09 15:20:00,37.53,37.55,37.49,37.49,128690.29978342642,22.6566,22.6687,22.6324,22.6324,128690.2998
2009-11-09 15:30:00,37.5,37.5,37.43,37.43,140430.86743417304,22.6385,22.6385,22.5962,22.5962,140430.8674
2009-11-09 15:40:00,37.43,37.52,37.43,37.52,79448.3073065086,22.5962,22.6506,22.5962,22.6506,79448.3073
2009-11-09 15:50:00,37.54,37.67,37.53,37.67,519548.6150689616,22.6626,22.7411,22.6566,22.7411,519548.6151
2009-11-10 09:30:00,37.38,37.69,37.36,37.68,133591.7018123789,22.566,22.7532,22.554,22.7471,133591.7018
2009-11-10 09:40:00,37.68,37.72,37.62,37.72,85489.57027242676,22.7471,22.7713,22.7109,22.7713,85489.5703
2009-11-10 09:50:00,37.72,37.78,37.68,37.73,81956.00136783313,22.7713,22.8075,22.7471,22.7773,81956.0014
2009-11-10 10:00:00,37.74,37.88,37.73,37.86,155932.9761769064,22.7834,22.8679,22.7773,22.8558,155932.9762
2009-11-10 10:10:00,37.85,37.93,37.85,37.88,75572.78012082526,22.8498,22.8981,22.8498,22.8679,75572.7801
2009-11-10 10:20:00,37.88,37.93,37.87,37.88,69873.4754359968,22.8679,22.8981,22.8618,22.8679,69873.4754
2009-11-10 10:30:00,37.88,37.9,37.69,37.69,144648.35290094608,22.8679,22.88,22.7532,22.7532,144648.3529
2009-11-10 10:40:00,37.68,37.72,37.67,37.72,82183.97355522626,22.7471,22.7713,22.7411,22.7713,82183.9736
2009-11-10 10:50:00,37.71,37.73,37.63,37.69,101675.59557733955,22.7653,22.7773,22.717,22.7532,101675.5956
2009-11-10 11:00:00,37.7,37.73,37.66,37.67,72723.12777841103,22.7592,22.7773,22.7351,22.7411,72723.1278
2009-11-10 11:10:00,37.67,37.73,37.65,37.67,91188.87495725522,22.7411,22.7773,22.729,22.7411,91188.875
2009-11-10 11:20:00,37.68,37.77,37.67,37.76,60640.60184657472,22.7471,22.8015,22.7411,22.7954,60640.6018
2009-11-10 11:30:00,37.76,37.86,37.72,37.82,109882.59432349254,22.7954,22.8558,22.7713,22.8317,109882.5943
2009-11-10 11:40:00,37.83,37.91,37.83,37.83,68847.60059272769,22.8377,22.886,22.8377,22.8377,68847.6006
2009-11-10 11:50:00,37.83,37.84,37.77,37.78,41490.938105551126,22.8377,22.8437,22.8015,22.8075,41490.9381
2009-11-10 12:00:00,37.77,37.85,37.76,37.83,65997.94825031346,22.8015,22.8498,22.7954,22.8377,65997.9483
2009-11-10 12:10:00,37.82,37.89,37.81,37.81,70443.40590447966,22.8317,22.8739,22.8256,22.8256,70443.4059
2009-11-10 12:20:00,37.8,37.86,37.77,37.77,73749.00262168015,22.8196,22.8558,22.8015,22.8015,73749.0026
2009-11-10 12:30:00,37.77,37.79,37.73,37.78,41148.97982446141,22.8015,22.8136,22.7773,22.8075,41148.9798
2009-11-10 12:40:00,37.78,37.79,37.75,37.75,40921.00763706828,22.8075,22.8136,22.7894,22.7894,40921.0076
2009-11-10 12:50:00,37.76,37.81,37.75,37.78,72609.14168471447,22.7954,22.8256,22.7894,22.8075,72609.1417
2009-11-10 13:00:00,37.78,37.79,37.77,37.79,49355.97857061439,22.8075,22.8136,22.8015,22.8136,49355.9786
2009-11-10 13:10:00,37.79,37.79,37.72,37.77,51749.686538242335,22.8136,22.8136,22.7713,22.8015,51749.6865
2009-11-10 13:20:00,37.77,37.78,37.73,37.75,28268.55123674912,22.8015,22.8075,22.7773,22.7894,28268.5512
2009-11-10 13:30:00,37.75,37.78,37.69,37.69,114556.02416505186,22.7894,22.8075,22.7532,22.7532,114556.0242
2009-11-10 13:40:00,37.68,37.72,37.66,37.68,56081.15809871196,22.7471,22.7713,22.7351,22.7471,56081.1581
2009-11-10 13:50:00,37.68,37.75,37.68,37.75,78194.46027584634,22.7471,22.7894,22.7471,22.7894,78194.4603
2009-11-10 14:00:00,37.74,37.83,37.72,37.83,69417.53106121054,22.7834,22.8377,22.7713,22.8377,69417.5311
2009-11-10 14:10:00,37.83,37.86,37.79,37.79,42858.77122990995,22.8377,22.8558,22.8136,22.8136,42858.7712
2009-11-10 14:20:00,37.8,37.87,37.8,37.87,53345.4918499943,22.8196,22.8618,22.8196,22.8618,53345.4918
2009-11-10 14:30:00,37.86,37.91,37.85,37.85,54713.32497435313,22.8558,22.886,22.8498,22.8498,54713.325
2009-11-10 14:40:00,37.86,37.88,37.86,37.86,66111.93434401003,22.8558,22.8679,22.8558,22.8558,66111.9343
2009-11-10 14:50:00,37.85,37.87,37.82,37.83,59386.754815912456,22.8498,22.8618,22.8317,22.8377,59386.7548
2009-11-10 15:00:00,37.84,37.84,37.78,37.78,55283.25544283597,22.8437,22.8437,22.8075,22.8075,55283.2554
2009-11-10 15:10:00,37.78,37.85,37.76,37.81,108400.77510543712,22.8075,22.8498,22.7954,22.8256,108400.7751
2009-11-10 15:20:00,37.81,37.82,37.78,37.81,84235.7232417645,22.8256,22.8317,22.8075,22.8256,84235.7232
2009-11-10 15:30:00,37.81,37.82,37.79,37.79,107602.87244956115,22.8256,22.8317,22.8136,22.8136,107602.8724
2009-11-10 15:40:00,37.79,37.8,37.75,37.79,101333.63729624986,22.8136,22.8196,22.7894,22.8136,101333.6373
2009-11-10 15:50:00,37.79,37.84,37.75,37.84,184657.47178844185,22.8136,22.8437,22.7894,22.8437,184657.4718
2009-11-11 09:30:00,37.93,38.12,37.91,38.01,105551.12276302293,22.8981,23.0128,22.886,22.9464,105551.1228
2009-11-11 09:40:00,38.02,38.03,37.93,38.0,63490.25418898895,22.9524,22.9584,22.8981,22.9403,63490.2542
2009-11-11 09:50:00,37.99,38.14,37.98,38.11,108514.7611991337,22.9343,23.0248,22.9283,23.0067,108514.7612
2009-11-11 10:00:00,38.1,38.16,38.07,38.09,81500.05699304685,23.0007,23.0369,22.9826,22.9947,81500.057
2009-11-11 10:10:00,38.11,38.28,38.11,38.23,106349.02541889888,23.0067,23.1094,23.0067,23.0792,106349.0254
2009-11-11 10:20:00,38.22,38.29,38.2,38.22,91302.8610509518,23.0731,23.1154,23.0611,23.0731,91302.8611
2009-11-11 10:30:00,38.21,38.22,38.14,38.14,52091.64481933204,23.0671,23.0731,23.0248,23.0248,52091.6448
2009-11-11 10:40:00,38.14,38.17,38.0,38.04,111820.3579163342,23.0248,23.043,22.9403,22.9645,111820.3579
2009-11-11 10:50:00,38.03,38.03,37.87,37.92,99167.90151601504,22.9584,22.9584,22.8618,22.892,99167.9015
2009-11-11 11:00:00,37.92,37.93,37.81,37.82,78878.37683802577,22.892,22.8981,22.8256,22.8317,78878.3768
2009-11-11 11:10:00,37.81,37.86,37.79,37.86,68049.6979368517,22.8256,22.8558,22.8136,22.8558,68049.6979
2009-11-11 11:20:00,37.86,37.9,37.84,37.86,61894.44887723698,22.8558,22.88,22.8437,22.8558,61894.4489
2009-11-11 11:30:00,37.86,37.92,37.85,37.88,63718.22637638208,22.8558,22.892,22.8498,22.8679,63718.2264
2009-11-11 11:40:00,37.88,37.9,37.87,37.89,35905.61951441924,22.8679,22.88,22.8618,22.8739,35905.6195
2009-11-11 11:50:00,37.89,37.89,37.73,37.77,111592.38572894108,22.8739,22.8739,22.7773,22.8015,111592.3857
2009-11-11 12:00:00,37.78,37.8,37.73,37.8,59614.7270033056,22.8075,22.8196,22.7773,22.8196,59614.727
2009-11-11 12:10:00,37.8,37.87,37.79,37.85,75572.78012082526,22.8196,22.8618,22.8136,22.8498,75572.7801
2009-11-11 12:20:00,37.85,37.87,37.81,37.87,41718.91029294426,22.8498,22.8618,22.8256,22.8618,41718.9103
2009-11-11 12:30:00,37.86,37.89,37.85,37.87,54029.40841217372,22.8558,22.8739,22.8498,22.8618,54029.4084
2009-11-11 12:40:00,37.86,37.91,37.85,37.89,105893.08104411262,22.8558,22.886,22.8498,22.8739,105893.081
2009-11-11 12:50:00,37.89,37.89,37.79,37.81,42174.854667730535,22.8739,22.8739,22.8136,22.8256,42174.8547
2009-11-11 13:00:00,37.81,37.9,37.81,37.9,25418.89889433489,22.8256,22.88,22.8256,22.88,25418.8989
2009-11-11 13:10:00,37.89,37.89,37.84,37.87,30206.31482959079,22.8739,22.8739,22.8437,22.8618,30206.3148
2009-11-11 13:20:00,37.87,37.9,37.83,37.85,19605.60811580987,22.8618,22.88,22.8377,22.8498,19605.6081
2009-11-11 13:30:00,37.83,37.89,37.82,37.82,46506.32622820016,22.8377,22.8739,22.8317,22.8317,46506.3262
2009-11-11 13:40:00,37.83,37.84,37.73,37.79,68961.58668642426,22.8377,22.8437,22.7773,22.8136,68961.5867
2009-11-11 13:50:00,37.79,37.85,37.76,37.81,44910.52091644819,22.8136,22.8498,22.7954,22.8256,44910.5209
2009-11-11 14:00:00,37.81,37.88,37.79,37.86,41832.89638664083,22.8256,22.8679,22.8136,22.8558,41832.8964
2009-11-11 14:10:00,37.85,37.94,37.85,37.94,119001.48181921804,22.8498,22.9041,22.8498,22.9041,119001.4818
2009-11-11 14:20:00,37.93,37.97,37.9,37.95,67935.71184315514,22.8981,22.9222,22.88,22.9101,67935.7118
2009-11-11 14:30:00,37.95,38.04,37.94,37.99,90276.98620768268,22.9101,22.9645,22.9041,22.9343,90276.9862
2009-11-11 14:40:00,37.99,38.02,37.95,38.02,65314.03168813405,22.9343,22.9524,22.9101,22.9524,65314.0317
2009-11-11 14:50:00,38.01,38.06,37.99,38.0,86173.48683460618,22.9464,22.9765,22.9343,22.9403,86173.4868
2009-11-11 15:00:00,38.0,38.01,37.92,37.92,61096.54622136099,22.9403,22.9464,22.892,22.892,61096.5462
2009-11-11 15:10:00,37.92,37.93,37.86,37.89,64402.1429385615,22.892,22.8981,22.8558,22.8739,64402.1429
2009-11-11 15:20:00,37.88,37.94,37.88,37.93,56879.06075458794,22.8679,22.9041,22.8679,22.8981,56879.0608
2009-11-11 15:30:00,37.94,38.0,37.93,37.99,120027.35666248716,22.9041,22.9403,22.8981,22.9343,120027.3567
2009-11-11 15:40:00,37.99,38.04,37.95,38.04,119115.46791291462,22.9343,22.9645,22.9101,22.9645,119115.4679
2009-11-11 15:50:00,38.04,38.07,37.96,38.07,295223.98267411377,22.9645,22.9826,22.9162,22.9826,295223.9827
2009-11-12 09:30:00,38.07,38.16,38.0,38.08,89935.02792659296,22.9826,23.0369,22.9403,22.9886,89935.0279
2009-11-12 09:40:00,38.08,38.22,38.02,38.18,112504.27447851362,22.9886,23.0731,22.9524,23.049,112504.2745
2009-11-12 09:50:00,38.19,38.33,38.17,38.28,105095.17838823664,23.055,23.1395,23.043,23.1094,105095.1784
2009-11-12 10:00:00,38.29,38.34,38.25,38.31,139860.9369656902,23.1154,23.1456,23.0913,23.1275,139860.937
2009-11-12 10:10:00,38.32,38.35,38.29,38.31,85717.5424598199,23.1335,23.1516,23.1154,23.1275,85717.5425
2009-11-12 10:20:00,38.3,38.36,38.3,38.32,93810.5551122763,23.1214,23.1577,23.1214,23.1335,93810.5551
2009-11-12 10:30:00,38.31,38.36,38.29,38.31,89251.11136441355,23.1275,23.1577,23.1154,23.1275,89251.1114
2009-11-12 10:40:00,38.31,38.41,38.29,38.36,100193.77635928417,23.1275,23.1878,23.1154,23.1577,100193.7764
2009-11-12 10:50:00,38.37,38.4,38.25,38.29,61552.49059614727,23.1637,23.1818,23.0913,23.1154,61552.4906
2009-11-12 11:00:00,38.29,38.32,38.22,38.23,120597.28713097004,23.1154,23.1335,23.0731,23.0792,120597.2871
2009-11-12 11:10:00,38.24,38.28,38.15,38.27,96660.20745469054,23.0852,23.1094,23.0309,23.1033,96660.2075
2009-11-12 11:20:00,38.26,38.26,38.2,38.25,53003.5335689046,23.0973,23.0973,23.0611,23.0913,53003.5336
2009-11-12 11:30:00,38.24,38.25,38.11,38.16,125726.66134731565,23.0852,23.0913,23.0067,23.0369,125726.6613
2009-11-12 11:40:00,38.16,38.17,38.11,38.11,84007.75105437137,23.0369,23.043,23.0067,23.0067,84007.7511
2009-11-12 11:50:00,38.11,38.17,38.09,38.16,62008.43497093354,23.0067,23.043,22.9947,23.0369,62008.435
2009-11-12 12:00:00,38.16,38.22,38.14,38.17,50837.79778866978,23.0369,23.0731,23.0248,23.043,50837.7978
2009-11-12 12:10:00,38.18,38.24,38.18,38.22,50267.86732018694,23.049,23.0852,23.049,23.0731,50267.8673
2009-11-12 12:20:00,38.22,38.22,38.15,38.18,47532.20107146928,23.0731,23.0731,23.0309,23.049,47532.2011
2009-11-12 12:30:00,38.18,38.18,38.11,38.14,77966.4880884532,23.049,23.049,23.0067,23.0248,77966.4881
2009-11-12 12:40:00,38.15,38.17,38.14,38.15,51521.71435084919,23.0309,23.043,23.0248,23.0309,51521.7144
2009-11-12 12:50:00,38.14,38.19,38.1,38.1,94836.42995554542,23.0248,23.055,23.0007,23.0007,94836.43
2009-11-12 13:00:00,38.11,38.13,38.01,38.04,92784.68026900718,23.0067,23.0188,22.9464,22.9645,92784.6803
2009-11-12 13:10:00,38.03,38.12,38.03,38.1,53231.50575629773,22.9584,23.0128,22.9584,23.0007,53231.5058
2009-11-12 13:20:00,38.1,38.13,38.07,38.13,36817.5082639918,23.0007,23.0188,22.9826,23.0188,36817.5083
2009-11-12 13:30:00,38.13,38.15,38.09,38.13,49128.00638322125,23.0188,23.0309,22.9947,23.0188,49128.0064
2009-11-12 13:40:00,38.12,38.2,38.12,38.16,82981.87621110225,23.0128,23.0611,23.0128,23.0369,82981.8762
2009-11-12 13:50:00,38.16,38.17,38.15,38.15,42744.78513621338,23.0369,23.043,23.0309,23.0309,42744.7851
2009-11-12 14:00:00,38.15,38.18,38.12,38.16,77396.55761997036,23.0309,23.049,23.0128,23.0369,77396.5576
2009-11-12 14:10:00,38.15,38.22,38.14,38.15,97800.0683916562,23.0309,23.0731,23.0248,23.0309,97800.0684
2009-11-12 14:20:00,38.14,38.16,38.1,38.14,75230.82183973555,23.0248,23.0369,23.0007,23.0248,75230.8218
2009-11-12 14:30:00,38.14,38.16,38.09,38.1,74546.90527755614,23.0248,23.0369,22.9947,23.0007,74546.9053
2009-11-12 14:40:00,38.1,38.12,38.08,38.09,74774.87746494928,23.0007,23.0128,22.9886,22.9947,74774.8775
2009-11-12 14:50:00,38.08,38.12,38.07,38.09,71013.3363729625,22.9886,23.0128,22.9826,22.9947,71013.3364
2009-11-12 15:00:00,38.09,38.11,38.02,38.06,110452.52479197536,22.9947,23.0067,22.9524,22.9765,110452.5248
2009-11-12 15:10:00,38.05,38.08,38.0,38.06,147384.01914966374,22.9705,22.9886,22.9403,22.9765,147384.0191
2009-11-12 15:20:00,38.06,38.07,37.99,38.0,108286.78901174056,22.9765,22.9826,22.9343,22.9403,108286.789
2009-11-12 15:30:00,38.0,38.05,37.9,37.91,224438.6184885444,22.9403,22.9705,22.88,22.886,224438.6185
2009-11-12 15:40:00,37.91,37.99,37.91,37.98,247007.86504046505,22.886,22.9343,22.886,22.9283,247007.865
2009-11-12 15:50:00,37.98,38.05,37.94,38.0,484098.9399293286,22.9283,22.9705,22.9041,22.9403,484098.9399
2009-11-13 09:30:00,38.3,38.3,38.0,38.07,206656.78787187964,23.1214,23.1214,22.9403,22.9826,206656.7879
2009-11-13 09:40:00,38.08,38.15,38.05,38.14,110680.49697936852,22.9886,23.0309,22.9705,23.0248,110680.497
2009-11-13 09:50:00,38.14,38.21,37.89,37.95,193320.41490938107,23.0248,23.0671,22.8739,22.9101,193320.4149
2009-11-13 10:00:00,37.96,38.11,37.92,38.09,72723.12777841103,22.9162,23.0067,22.892,22.9947,72723.1278
2009-11-13 10:10:00,38.08,38.13,37.99,38.13,56879.06075458794,22.9886,23.0188,22.9343,23.0188,56879.0608
2009-11-13 10:20:00,38.08,38.14,38.01,38.01,116949.7321326798,22.9886,23.0248,22.9464,22.9464,116949.7321
2009-11-13 10:30:00,38.02,38.08,38.0,38.07,128918.27197081957,22.9524,22.9886,22.9403,22.9826,128918.272
2009-11-13 10:40:00,38.07,38.2,38.05,38.1,138493.10384133135,22.9826,23.0611,22.9705,23.0007,138493.1038
2009-11-13 10:50:00,38.09,38.2,38.08,38.11,80246.20996238459,22.9947,23.0611,22.9886,23.0067,80246.21
2009-11-13 11:00:00,38.11,38.16,38.06,38.07,99281.88760971162,23.0067,23.0369,22.9765,22.9826,99281.8876
2009-11-13 11:10:00,38.07,38.07,38.03,38.07,42516.81294882025,22.9826,22.9826,22.9584,22.9826,42516.8129
2009-11-13 11:20:00,38.07,38.12,38.05,38.08,56309.13028610509,22.9826,23.0128,22.9705,22.9886,56309.1303
2009-11-13 11:30:00,38.07,38.11,38.04,38.07,95634.3326114214,22.9826,23.0067,22.9645,22.9826,95634.3326
2009-11-13 11:40:00,38.07,38.08,38.0,38.06,67251.79528097573,22.9826,22.9886,22.9403,22.9765,67251.7953
2009-11-13 11:50:00,38.05,38.11,38.04,38.05,40693.03544967514,22.9705,23.0067,22.9645,22.9705,40693.0354
2009-11-13 12:00:00,38.05,38.12,38.05,38.06,78194.46027584634,22.9705,23.0128,22.9705,22.9765,78194.4603
2009-11-13 12:10:00,38.06,38.11,38.06,38.1,63376.26809529238,22.9765,23.0067,22.9765,23.0007,63376.2681
2009-11-13 12:20:00,38.11,38.13,38.06,38.09,81272.0848056537,23.0067,23.0188,22.9765,22.9947,81272.0848
2009-11-13 12:30:00,38.09,38.17,38.09,38.11,37957.36920095748,22.9947,23.043,22.9947,23.0067,37957.3692
2009-11-13 12:40:00,38.12,38.17,38.09,38.11,35677.647327026105,23.0128,23.043,22.9947,23.0067,35677.6473
2009-11-13 12:50:00,38.11,38.16,38.11,38.15,28268.55123674912,23.0067,23.0369,23.0067,23.0309,28268.5512
2009-11-13 13:00:00,38.15,38.2,38.14,38.15,72837.1138721076,23.0309,23.0611,23.0248,23.0309,72837.1139
2009-11-13 13:10:00,38.15,38.18,38.15,38.18,51977.65872563548,23.0309,23.049,23.0309,23.049,51977.6587
2009-11-13 13:20:00,38.18,38.2,38.15,38.16,77510.54371366694,23.049,23.0611,23.0309,23.0369,77510.5437
2009-11-13 13:30:00,38.17,38.17,38.09,38.1,125270.71697252936,23.043,23.043,22.9947,23.0007,125270.717
2009-11-13 13:40:00,38.11,38.15,38.09,38.09,62464.37934571983,23.0067,23.0309,22.9947,22.9947,62464.3793
2009-11-13 13:50:00,38.09,38.15,38.07,38.12,74546.90527755614,22.9947,23.0309,22.9826,23.0128,74546.9053
2009-11-13 14:00:00,38.11,38.17,38.11,38.15,72495.1555910179,23.0067,23.043,23.0067,23.0309,72495.1556
2009-11-13 14:10:00,38.15,38.19,38.11,38.12,89935.02792659296,23.0309,23.055,23.0067,23.0128,89935.0279
2009-11-13 14:20:00,38.13,38.15,38.07,38.1,73521.03043428702,23.0188,23.0309,22.9826,23.0007,73521.0304
2009-11-13 14:30:00,38.09,38.1,38.0,38.02,72153.19730992819,22.9947,23.0007,22.9403,22.9524,72153.1973
2009-11-13 14:40:00,38.01,38.05,38.0,38.02,70101.44762338995,22.9464,22.9705,22.9403,22.9524,70101.4476
2009-11-13 14:50:00,38.02,38.03,37.97,37.97,76142.7105893081,22.9524,22.9584,22.9222,22.9222,76142.7106
2009-11-13 15:00:00,37.96,38.03,37.95,38.03,106349.02541889888,22.9162,22.9584,22.9101,22.9584,106349.0254
2009-11-13 15:10:00,38.04,38.09,38.03,38.07,132679.81306280635,22.9645,22.9947,22.9584,22.9826,132679.8131
2009-11-13 15:20:00,38.08,38.11,38.04,38.07,81272.0848056537,22.9886,23.0067,22.9645,22.9826,81272.0848
2009-11-13 15:30:00,38.07,38.09,38.04,38.05,97914.05448535278,22.9826,22.9947,22.9645,22.9705,97914.0545
2009-11-13 15:40:00,38.06,38.13,38.05,38.12,117405.6765074661,22.9765,23.0188,22.9705,23.0128,117405.6765
2009-11-13 15:50:00,38.13,38.17,38.09,38.17,206884.7600592728,23.0188,23.043,22.9947,23.043,206884.7601
2009-11-16 09:30:00,38.2,38.27,38.15,38.25,108514.7611991337,23.0611,23.1033,23.0309,23.0913,108514.7612
2009-11-16 09:40:00,38.24,38.4,38.24,38.35,118089.5930696455,23.0852,23.1818,23.0852,23.1516,118089.5931
2009-11-16 09:50:00,38.36,38.39,38.27,38.27,192408.5261598085,23.1577,23.1758,23.1033,23.1033,192408.5262
2009-11-16 10:00:00,38.28,38.41,38.27,38.37,116949.7321326798,23.1094,23.1878,23.1033,23.1637,116949.7321
2009-11-16 10:10:00,38.37,38.44,38.36,38.43,100307.76245298074,23.1637,23.206,23.1577,23.1999,100307.7625
2009-11-16 10:20:00,38.43,38.45,38.4,38.45,90732.93058246894,23.1999,23.212,23.1818,23.212,90732.9306
2009-11-16 10:30:00,38.45,38.51,38.45,38.49,68391.65621794142,23.212,23.2482,23.212,23.2361,68391.6562
2009-11-16 10:40:00,38.49,38.55,38.47,38.53,61552.49059614727,23.2361,23.2724,23.2241,23.2603,61552.4906
2009-11-16 10:50:00,38.53,38.57,38.5,38.57,53687.450131084006,23.2603,23.2844,23.2422,23.2844,53687.4501
2009-11-16 11:00:00,38.57,38.58,38.51,38.55,88909.15308332384,23.2844,23.2905,23.2482,23.2724,88909.1531
2009-11-16 11:10:00,38.55,38.58,38.52,38.54,56423.116379801664,23.2724,23.2905,23.2542,23.2663,56423.1164
2009-11-16 11:20:00,38.54,38.54,38.46,38.49,68505.64231163797,23.2663,23.2663,23.218,23.2361,68505.6423
2009-11-16 11:30:00,38.47,38.56,38.44,38.47,70215.43371708652,23.2241,23.2784,23.206,23.2241,70215.4337
2009-11-16 11:40:00,38.47,38.56,38.43,38.56,56309.13028610509,23.2241,23.2784,23.1999,23.2784,56309.1303
2009-11-16 11:50:00,38.56,38.57,38.47,38.51,64060.184657471786,23.2784,23.2844,23.2241,23.2482,64060.1847
2009-11-16 12:00:00,38.52,38.55,38.45,38.45,40693.03544967514,23.2542,23.2724,23.212,23.212,40693.0354
2009-11-16 12:10:00,38.45,38.53,38.45,38.47,60982.56012766442,23.212,23.2603,23.212,23.2241,60982.5601
2009-11-16 12:20:00,38.48,38.5,38.4,38.49,51977.65872563548,23.2301,23.2422,23.1818,23.2361,51977.6587
2009-11-16 12:30:00,38.49,38.52,38.47,38.48,42402.82685512368,23.2361,23.2542,23.2241,23.2301,42402.8269
2009-11-16 12:40:00,38.48,38.57,38.46,38.57,38185.34138835062,23.2301,23.2844,23.218,23.2844,38185.3414
2009-11-16 12:50:00,38.56,38.57,38.5,38.56,44112.61826057221,23.2784,23.2844,23.2422,23.2784,44112.6183
2009-11-16 13:00:00,38.56,38.6,38.55,38.57,40351.07716858544,23.2784,23.3025,23.2724,23.2844,40351.0772
2009-11-16 13:10:00,38.57,38.59,38.54,38.54,52889.547475208026,23.2844,23.2965,23.2663,23.2663,52889.5475
2009-11-16 13:20:00,38.54,38.58,38.52,38.56,67479.76746836885,23.2663,23.2905,23.2542,23.2784,67479.7675
2009-11-16 13:30:00,38.56,38.6,38.55,38.59,61438.50450245071,23.2784,23.3025,23.2724,23.2965,61438.5045
2009-11-16 13:40:00,38.58,38.59,38.57,38.57,52205.63091302861,23.2905,23.2965,23.2844,23.2844,52205.6309
2009-11-16 13:50:00,38.57,38.57,38.53,38.53,47190.242790379576,23.2844,23.2844,23.2603,23.2603,47190.2428
2009-11-16 14:00:00,38.54,38.6,38.53,38.59,86857.4033967856,23.2663,23.3025,23.2603,23.2965,86857.4034
2009-11-16 14:10:00,38.58,38.6,38.57,38.58,68733.61449903111,23.2905,23.3025,23.2844,23.2905,68733.6145
2009-11-16 14:20:00,38.59,38.6,38.57,38.58,94494.47167445572,23.2965,23.3025,23.2844,23.2905,94494.4717
2009-11-16 14:30:00,38.58,38.6,38.57,38.58,79334.32121281204,23.2905,23.3025,23.2844,23.2905,79334.3212
2009-11-16 14:40:00,38.58,38.6,38.52,38.52,97230.13792317336,23.2905,23.3025,23.2542,23.2542,97230.1379
2009-11-16 14:50:00,38.52,38.54,38.49,38.53,80246.20996238459,23.2542,23.2663,23.2361,23.2603,80246.21
2009-11-16 15:00:00,38.53,38.54,38.45,38.45,150461.6436794711,23.2603,23.2663,23.212,23.212,150461.6437
2009-11-16 15:10:00,38.45,38.46,38.36,38.38,117063.71822637638,23.212,23.218,23.1577,23.1697,117063.7182
2009-11-16 15:20:00,38.38,38.44,38.36,38.38,134389.60446825487,23.1697,23.206,23.1577,23.1697,134389.6045
2009-11-16 15:30:00,38.38,38.51,38.37,38.5,164823.8914852388,23.1697,23.2482,23.1637,23.2422,164823.8915
2009-11-16 15:40:00,38.51,38.51,38.4,38.46,216345.605836088,23.2482,23.2482,23.1818,23.218,216345.6058
2009-11-16 15:50:00,38.45,38.57,38.45,38.56,411147.8399635244,23.212,23.2844,23.212,23.2784,411147.84
2009-11-17 09:30:00,38.65,38.65,38.31,38.44,122193.092442722,23.3327,23.3327,23.1275,23.206,122193.0924
2009-11-17 09:40:00,38.43,38.55,38.42,38.5,112504.27447851362,23.1999,23.2724,23.1939,23.2422,112504.2745
2009-11-17 09:50:00,38.51,38.51,38.42,38.49,62920.3237205061,23.2482,23.2482,23.1939,23.2361,62920.3237
2009-11-17 10:00:00,38.48,38.51,38.41,38.43,76484.66887039781,23.2301,23.2482,23.1878,23.1999,76484.6689
2009-11-17 10:10:00,38.43,38.45,38.39,38.44,47076.256696683005,23.1999,23.212,23.1758,23.206,47076.2567
2009-11-17 10:20:00,38.45,38.52,38.44,38.49,92442.72198791748,23.212,23.2542,23.206,23.2361,92442.722
2009-11-17 10:30:00,38.48,38.48,38.38,38.47,89023.1391770204,23.2301,23.2301,23.1697,23.2241,89023.1392
2009-11-17 10:40:00,38.47,38.49,38.42,38.43,122421.06463011511,23.2241,23.2361,23.1939,23.1999,122421.0646
2009-11-17 10:50:00,38.43,38.48,38.4,38.47,50837.79778866978,23.1999,23.2301,23.1818,23.2241,50837.7978
2009-11-17 11:00:00,38.47,38.48,38.42,38.44,76826.62715148753,23.2241,23.2301,23.1939,23.206,76826.6272
2009-11-17 11:10:00,38.44,38.48,38.36,38.36,34879.74467115012,23.206,23.2301,23.1577,23.1577,34879.7447
2009-11-17 11:20:00,38.36,38.46,38.33,38.46,67479.76746836885,23.1577,23.218,23.1395,23.218,67479.7675
2009-11-17 11:30:00,38.47,38.49,38.43,38.47,50039.8951327938,23.2241,23.2361,23.1999,23.2241,50039.8951
2009-11-17 11:40:00,38.47,38.48,38.43,38.43,44568.56263535849,23.2241,23.2301,23.1999,23.1999,44568.5626
2009-11-17 11:50:00,38.43,38.49,38.43,38.46,66909.83699988601,23.1999,23.2361,23.1999,23.218,66909.837
2009-11-17 12:00:00,38.46,38.48,38.44,38.46,45366.46529123447,23.218,23.2301,23.206,23.218,45366.4653
2009-11-17 12:10:00,38.47,38.51,38.47,38.47,60982.56012766442,23.2241,23.2482,23.2241,23.2241,60982.5601
2009-11-17 12:20:00,38.48,38.51,38.45,38.5,40579.04935597857,23.2301,23.2482,23.212,23.2422,40579.0494
2009-11-17 12:30:00,38.5,38.57,38.5,38.55,54371.36669326342,23.2422,23.2844,23.2422,23.2724,54371.3667
2009-11-17 12:40:00,38.54,38.55,38.5,38.55,32827.99498461188,23.2663,23.2724,23.2422,23.2724,32827.995
2009-11-17 12:50:00,38.55,38.56,38.5,38.53,26672.74592499715,23.2724,23.2784,23.2422,23.2603,26672.7459
2009-11-17 13:00:00,38.53,38.55,38.48,38.5,36589.536076598655,23.2603,23.2724,23.2301,23.2422,36589.5361
2009-11-17 13:10:00,38.5,38.57,38.5,38.56,39211.21623161974,23.2422,23.2844,23.2422,23.2784,39211.2162
2009-11-17 13:20:00,38.57,38.57,38.5,38.52,32144.078422432463,23.2844,23.2844,23.2422,23.2542,32144.0784
2009-11-17 13:30:00,38.51,38.54,38.5,38.52,50609.82560127664,23.2482,23.2663,23.2422,23.2542,50609.8256
2009-11-17 13:40:00,38.52,38.59,38.51,38.58,56423.116379801664,23.2542,23.2965,23.2482,23.2905,56423.1164
2009-11-17 13:50:00,38.58,38.59,38.51,38.55,53003.5335689046,23.2905,23.2965,23.2482,23.2724,53003.5336
2009-11-17 14:00:00,38.55,38.57,38.52,38.52,51749.686538242335,23.2724,23.2844,23.2542,23.2542,51749.6865
2009-11-17 14:10:00,38.53,38.57,38.51,38.55,32486.03670352217,23.2603,23.2844,23.2482,23.2724,32486.0367
2009-11-17 14:20:00,38.56,38.57,38.54,38.57,39781.14670010259,23.2784,23.2844,23.2663,23.2844,39781.1467
2009-11-17 14:30:00,38.56,38.57,38.53,38.56,52433.60310042175,23.2784,23.2844,23.2603,23.2784,52433.6031
2009-11-17 14:40:00,38.55,38.57,38.55,38.56,33397.92545309472,23.2724,23.2844,23.2724,23.2784,33397.9255
2009-11-17 14:50:00,38.56,38.56,38.5,38.53,62008.43497093354,23.2784,23.2784,23.2422,23.2603,62008.435
2009-11-17 15:00:00,38.53,38.55,38.52,38.53,63946.19856377522,23.2603,23.2724,23.2542,23.2603,63946.1986
2009-11-17 15:10:00,38.53,38.55,38.52,38.53,104069.30354496752,23.2603,23.2724,23.2542,23.2603,104069.3035
2009-11-17 15:20:00,38.52,38.57,38.51,38.56,63262.282001595806,23.2542,23.2844,23.2482,23.2784,63262.282
2009-11-17 15:30:00,38.56,38.57,38.52,38.54,69987.46152969338,23.2784,23.2844,23.2542,23.2663,69987.4615
2009-11-17 15:40:00,38.54,38.57,38.49,38.5,219423.23036589532,23.2663,23.2844,23.2361,23.2422,219423.2304
2009-11-17 15:50:00,38.5,38.6,38.49,38.6,252593.1836315969,23.2422,23.3025,23.2361,23.3025,252593.1836
2009-11-18 09:30:00,38.46,38.6,38.43,38.53,126410.57790949504,23.218,23.3025,23.1999,23.2603,126410.5779
2009-11-18 09:40:00,38.52,38.6,38.47,38.55,96432.2352672974,23.2542,23.3025,23.2241,23.2724,96432.2353
2009-11-18 09:50:00,38.56,38.56,38.45,38.47,119571.4122877009,23.2784,23.2784,23.212,23.2241,119571.4123
2009-11-18 10:00:00,38.47,38.49,38.45,38.47,85717.5424598199,23.2241,23.2361,23.212,23.2241,85717.5425
2009-11-18 10:10:00,38.47,38.49,38.4,38.41,159466.54508150005,23.2241,23.2361,23.1818,23.1878,159466.5451
2009-11-18 10:20:00,38.41,38.43,38.38,38.43,76256.69668300467,23.1878,23.1999,23.1697,23.1999,76256.6967
2009-11-18 10:30:00,38.43,38.52,38.4,38.5,125270.71697252936,23.1999,23.2542,23.1818,23.2422,125270.717
2009-11-18 10:40:00,38.51,38.56,38.51,38.55,65428.01778183062,23.2482,23.2784,23.2482,23.2724,65428.0178
2009-11-18 10:50:00,38.55,38.57,38.51,38.55,111136.4413541548,23.2724,23.2844,23.2482,23.2724,111136.4414
2009-11-18 11:00:00,38.56,38.61,38.54,38.57,122990.99509859797,23.2784,23.3086,23.2663,23.2844,122990.9951
2009-11-18 11:10:00,38.57,38.61,38.5,38.52,86173.48683460618,23.2844,23.3086,23.2422,23.2542,86173.4868
2009-11-18 11:20:00,38.52,38.59,38.51,38.57,47646.18716516585,23.2542,23.2965,23.2482,23.2844,47646.1872
2009-11-18 11:30:00,38.57,38.58,38.52,38.52,45822.40966602074,23.2844,23.2905,23.2542,23.2542,45822.4097
2009-11-18 11:40:00,38.51,38.57,38.51,38.55,83323.83449219195,23.2482,23.2844,23.2482,23.2724,83323.8345
2009-11-18 11:50:00,38.55,38.56,38.5,38.52,58018.92169155363,23.2724,23.2784,23.2422,23.2542,58018.9217
2009-11-18 12:00:00,38.53,38.56,38.52,38.55,37501.424826171205,23.2603,23.2784,23.2542,23.2724,37501.4248
2009-11-18 12:10:00,38.55,38.59,38.54,38.54,54941.29716174627,23.2724,23.2965,23.2663,23.2663,54941.2972
2009-11-18 12:20:00,38.54,38.55,38.5,38.53,50381.85341388351,23.2663,23.2724,23.2422,23.2603,50381.8534
2009-11-18 12:30:00,38.53,38.55,38.49,38.5,56309.13028610509,23.2603,23.2724,23.2361,23.2422,56309.1303
2009-11-18 12:40:00,38.5,38.52,38.49,38.5,47190.242790379576,23.2422,23.2542,23.2361,23.2422,47190.2428
2009-11-18 12:50:00,38.5,38.52,38.48,38.48,67935.71184315514,23.2422,23.2542,23.2301,23.2301,67935.7118
2009-11-18 13:00:00,38.48,38.49,38.38,38.39,180326.0002279722,23.2301,23.2361,23.1697,23.1758,180326.0002
2009-11-18 13:10:00,38.4,38.41,38.33,38.33,104297.27573236063,23.1818,23.1878,23.1395,23.1395,104297.2757
2009-11-18 13:20:00,38.34,38.34,38.29,38.34,72267.18340362476,23.1456,23.1456,23.1154,23.1456,72267.1834
2009-11-18 13:30:00,38.34,38.37,38.33,38.36,41034.99373076485,23.1456,23.1637,23.1395,23.1577,41034.9937
2009-11-18 13:40:00,38.36,38.38,38.34,38.35,82867.89011740568,23.1577,23.1697,23.1456,23.1516,82867.8901
2009-11-18 13:50:00,38.35,38.36,38.32,38.34,62122.421064630114,23.1516,23.1577,23.1335,23.1456,62122.4211
2009-11-18 14:00:00,38.34,38.36,38.33,38.35,47190.242790379576,23.1456,23.1577,23.1395,23.1516,47190.2428
2009-11-18 14:10:00,38.36,38.37,38.34,38.34,57335.00512937421,23.1577,23.1637,23.1456,23.1456,57335.0051
2009-11-18 14:20:00,38.35,38.39,38.3,38.3,150803.6019605608,23.1516,23.1758,23.1214,23.1214,150803.602
2009-11-18 14:30:00,38.3,38.31,38.23,38.26,110908.46916676166,23.1214,23.1275,23.0792,23.0973,110908.4692
2009-11-18 14:40:00,38.27,38.3,38.27,38.27,52661.575287814885,23.1033,23.1214,23.1033,23.1033,52661.5753
2009-11-18 14:50:00,38.27,38.28,38.23,38.26,61894.44887723698,23.1033,23.1094,23.0792,23.0973,61894.4489
2009-11-18 15:00:00,38.25,38.26,38.22,38.23,174056.76507466089,23.0913,23.0973,23.0731,23.0792,174056.7651
2009-11-18 15:10:00,38.24,38.29,38.21,38.26,162544.1696113074,23.0852,23.1154,23.0671,23.0973,162544.1696
2009-11-18 15:20:00,38.26,38.31,38.25,38.29,64858.08731334777,23.0973,23.1275,23.0913,23.1154,64858.0873
2009-11-18 15:30:00,38.29,38.33,38.26,38.31,98825.94323492536,23.1154,23.1395,23.0973,23.1275,98825.9432
2009-11-18 15:40:00,38.31,38.39,38.3,38.39,160036.4755499829,23.1275,23.1758,23.1214,23.1758,160036.4755
2009-11-18 15:50:00,38.39,38.43,38.36,38.43,341502.3367149208,23.1758,23.1999,23.1577,23.1999,341502.3367
2009-11-19 09:30:00,38.36,38.36,38.08,38.21,146586.11649378776,23.1577,23.1577,22.9886,23.0671,146586.1165
2009-11-19 09:40:00,38.21,38.21,38.03,38.08,123902.88384817052,23.0671,23.0671,22.9584,22.9886,123902.8838
2009-11-19 09:50:00,38.08,38.12,37.9,38.0,98256.0127664425,22.9886,23.0128,22.88,22.9403,98256.0128
2009-11-19 10:00:00,38.01,38.03,37.93,37.98,136897.2985295794,22.9464,22.9584,22.8981,22.9283,136897.2985
2009-11-19 10:10:00,37.97,38.07,37.96,37.98,156274.93445799613,22.9222,22.9826,22.9162,22.9283,156274.9345
2009-11-19 10:20:00,37.99,38.0,37.9,37.9,122193.092442722,22.9343,22.9403,22.88,22.88,122193.0924
2009-11-19 10:30:00,37.91,37.93,37.83,37.91,150575.6297731677,22.886,22.8981,22.8377,22.886,150575.6298
2009-11-19 10:40:00,37.91,37.91,37.69,37.7,194460.27584634675,22.886,22.886,22.7532,22.7592,194460.2758
2009-11-19 10:50:00,37.7,37.76,37.68,37.7,111934.34401003078,22.7592,22.7954,22.7471,22.7592,111934.344
2009-11-19 11:00:00,37.71,37.73,37.65,37.69,94608.4577681523,22.7653,22.7773,22.729,22.7532,94608.4578
2009-11-19 11:10:00,37.71,37.77,37.71,37.75,106007.0671378092,22.7653,22.8015,22.7653,22.7894,106007.0671
2009-11-19 11:20:00,37.74,37.8,37.72,37.79,53573.46403738744,22.7834,22.8196,22.7713,22.8136,53573.464
2009-11-19 11:30:00,37.79,37.83,37.77,37.78,116151.82947680385,22.8136,22.8377,22.8015,22.8075,116151.8295
2009-11-19 11:40:00,37.78,37.84,37.77,37.82,33967.85592157757,22.8075,22.8437,22.8015,22.8317,33967.8559
2009-11-19 11:50:00,37.82,37.88,37.81,37.88,54827.3110680497,22.8317,22.8679,22.8256,22.8679,54827.3111
2009-11-19 12:00:00,37.87,37.93,37.87,37.93,89251.11136441355,22.8618,22.8981,22.8618,22.8981,89251.1114
2009-11-19 12:10:00,37.93,38.0,37.92,37.98,98369.99886013908,22.8981,22.9403,22.892,22.9283,98369.9989
2009-11-19 12:20:00,37.98,38.05,37.98,38.05,84121.73714806794,22.9283,22.9705,22.9283,22.9705,84121.7371
2009-11-19 12:30:00,38.05,38.1,38.04,38.09,67479.76746836885,22.9705,23.0007,22.9645,22.9947,67479.7675
2009-11-19 12:40:00,38.09,38.1,38.06,38.06,23937.079676279493,22.9947,23.0007,22.9765,22.9765,23937.0797
2009-11-19 12:50:00,38.06,38.06,38.0,38.0,68733.61449903111,22.9765,22.9765,22.9403,22.9403,68733.6145
2009-11-19 13:00:00,38.0,38.03,37.98,38.0,54371.36669326342,22.9403,22.9584,22.9283,22.9403,54371.3667
2009-11-19 13:10:00,38.0,38.01,37.93,37.94,33853.869827881,22.9403,22.9464,22.8981,22.9041,33853.8698
2009-11-19 13:20:00,37.93,37.99,37.93,37.98,35905.61951441924,22.8981,22.9343,22.8981,22.9283,35905.6195
2009-11-19 13:30:00,37.99,38.05,37.98,38.03,42744.78513621338,22.9343,22.9705,22.9283,22.9584,42744.7851
2009-11-19 13:40:00,38.03,38.03,37.96,38.01,74774.87746494928,22.9584,22.9584,22.9162,22.9464,74774.8775
2009-11-19 13:50:00,38.01,38.06,38.0,38.01,59728.71309700217,22.9464,22.9765,22.9403,22.9464,59728.7131
2009-11-19 14:00:00,38.01,38.02,37.92,37.93,75800.7523082184,22.9464,22.9524,22.892,22.8981,75800.7523
2009-11-19 14:10:00,37.93,37.99,37.92,37.99,67479.76746836885,22.8981,22.9343,22.892,22.9343,67479.7675
2009-11-19 14:20:00,37.98,38.02,37.95,37.96,49811.92294540066,22.9283,22.9524,22.9101,22.9162,49811.9229
2009-11-19 14:30:00,37.96,37.99,37.93,37.93,62920.3237205061,22.9162,22.9343,22.8981,22.8981,62920.3237
2009-11-19 14:40:00,37.93,38.02,37.93,38.01,85261.59808503362,22.8981,22.9524,22.8981,22.9464,85261.5981
2009-11-19 14:50:00,38.02,38.07,38.01,38.03,38299.32748204719,22.9524,22.9826,22.9464,22.9584,38299.3275
2009-11-19 15:00:00,38.04,38.07,38.01,38.05,64060.184657471786,22.9645,22.9826,22.9464,22.9705,64060.1847
2009-11-19 15:10:00,38.05,38.1,38.04,38.09,55055.28325544284,22.9705,23.0007,22.9645,22.9947,55055.2833
2009-11-19 15:20:00,38.09,38.09,38.04,38.05,68619.62840533454,22.9947,22.9947,22.9645,22.9705,68619.6284
2009-11-19 15:30:00,38.06,38.12,38.05,38.12,124358.8282229568,22.9765,23.0128,22.9705,23.0128,124358.8282
2009-11-19 15:40:00,38.13,38.19,38.12,38.18,188419.01288042852,23.0188,23.055,23.0128,23.049,188419.0129
2009-11-19 15:50:00,38.17,38.17,38.11,38.11,249743.53128918272,23.043,23.043,23.0067,23.0067,249743.5313
2009-11-20 09:30:00,37.83,38.29,37.82,38.29,641513.7353242905,22.8377,23.1154,22.8317,23.1154,641513.7353
2009-11-20 09:40:00,38.29,38.29,38.03,38.04,70101.44762338995,23.1154,23.1154,22.9584,22.9645,70101.4476
2009-11-20 09:50:00,38.04,38.11,38.04,38.09,56537.10247349824,22.9645,23.0067,22.9645,22.9947,56537.1025
2009-11-20 10:00:00,38.09,38.09,37.95,38.02,59842.69919069874,22.9947,22.9947,22.9101,22.9524,59842.6992
2009-11-20 10:10:00,38.02,38.08,37.99,38.02,63490.25418898895,22.9524,22.9886,22.9343,22.9524,63490.2542
2009-11-20 10:20:00,38.02,38.04,37.92,37.96,65769.97606292032,22.9524,22.9645,22.892,22.9162,65769.9761
2009-11-20 10:30:00,37.96,37.97,37.89,37.9,40237.091074888864,22.9162,22.9222,22.8739,22.88,40237.0911
2009-11-20 10:40:00,37.9,37.93,37.84,37.92,53231.50575629773,22.88,22.8981,22.8437,22.892,53231.5058
2009-11-20 10:50:00,37.93,37.95,37.87,37.93,31460.16186025305,22.8981,22.9101,22.8618,22.8981,31460.1619
2009-11-20 11:00:00,37.93,38.03,37.93,38.0,62578.36543941639,22.8981,22.9584,22.8981,22.9403,62578.3654
2009-11-20 11:10:00,38.01,38.05,37.98,38.01,48102.131539952126,22.9464,22.9705,22.9283,22.9464,48102.1315
2009-11-20 11:20:00,38.01,38.01,37.93,37.94,72723.12777841103,22.9464,22.9464,22.8981,22.9041,72723.1278
2009-11-20 11:30:00,37.95,38.0,37.93,37.96,49697.93685170409,22.9101,22.9403,22.8981,22.9162,49697.9369
2009-11-20 11:40:00,37.96,38.03,37.93,38.01,61666.47668984384,22.9162,22.9584,22.8981,22.9464,61666.4767
2009-11-20 11:50:00,38.0,38.02,37.97,37.98,17667.844522968197,22.9403,22.9524,22.9222,22.9283,17667.8445
2009-11-20 12:00:00,37.99,38.03,37.98,38.03,34081.84201527414,22.9343,22.9584,22.9283,22.9584,34081.842
2009-11-20 12:10:00,38.03,38.03,37.99,38.02,34081.84201527414,22.9584,22.9584,22.9343,22.9524,34081.842
2009-11-20 12:20:00,38.01,38.02,37.99,38.02,25532.88498803146,22.9464,22.9524,22.9343,22.9524,25532.885
2009-11-20 12:30:00,38.02,38.02,38.0,38.0,19377.635928416734,22.9524,22.9524,22.9403,22.9403,19377.6359
2009-11-20 12:40:00,38.01,38.02,38.0,38.0,19149.6637410236,22.9464,22.9524,22.9403,22.9403,19149.6637
2009-11-20 12:50:00,37.99,38.02,37.98,38.02,18579.73327254075,22.9343,22.9524,22.9283,22.9524,18579.7333
2009-11-20 13:00:00,38.02,38.06,38.01,38.03,51749.686538242335,22.9524,22.9765,22.9464,22.9584,51749.6865
2009-11-20 13:10:00,38.03,38.07,38.03,38.03,27470.64858087313,22.9584,22.9826,22.9584,22.9584,27470.6486
2009-11-20 13:20:00,38.03,38.03,38.0,38.02,30206.31482959079,22.9584,22.9584,22.9403,22.9524,30206.3148
2009-11-20 13:30:00,38.03,38.03,38.0,38.02,15958.053117519665,22.9584,22.9584,22.9403,22.9524,15958.0531
2009-11-20 13:40:00,38.02,38.08,37.99,38.05,53003.5335689046,22.9524,22.9886,22.9343,22.9705,53003.5336
2009-11-20 13:50:00,38.05,38.05,38.0,38.02,33625.89764048786,22.9705,22.9705,22.9403,22.9524,33625.8976
2009-11-20 14:00:00,38.02,38.04,38.0,38.03,28154.565143052547,22.9524,22.9645,22.9403,22.9584,28154.5651
2009-11-20 14:10:00,38.03,38.05,38.03,38.03,21429.385614954976,22.9584,22.9705,22.9584,22.9584,21429.3856
2009-11-20 14:20:00,38.03,38.05,38.0,38.03,52205.63091302861,22.9584,22.9705,22.9403,22.9584,52205.6309
2009-11-20 14:30:00,38.02,38.07,38.02,38.07,48672.06200843497,22.9524,22.9826,22.9524,22.9826,48672.062
2009-11-20 14:40:00,38.07,38.07,38.01,38.03,43998.63216687564,22.9826,22.9826,22.9464,22.9584,43998.6322
2009-11-20 14:50:00,38.04,38.04,38.01,38.02,21429.385614954976,22.9645,22.9645,22.9464,22.9524,21429.3856
2009-11-20 15:00:00,38.03,38.07,38.02,38.06,45822.40966602074,22.9584,22.9826,22.9524,22.9765,45822.4097
2009-11-20 15:10:00,38.07,38.1,38.06,38.1,45936.395759717314,22.9826,23.0007,22.9765,23.0007,45936.3958
2009-11-20 15:20:00,38.1,38.18,38.09,38.18,81272.0848056537,23.0007,23.049,22.9947,23.049,81272.0848
2009-11-20 15:30:00,38.18,38.2,38.14,38.14,85831.52855351647,23.049,23.0611,23.0248,23.0248,85831.5286
2009-11-20 15:40:00,38.14,38.15,38.08,38.12,90504.9583950758,23.0248,23.0309,22.9886,23.0128,90504.9584
2009-11-20 15:50:00,38.12,38.12,38.09,38.11,95862.30479881454,23.0128,23.0128,22.9947,23.0067,95862.3048
2009-11-23 09:30:00,38.34,38.57,38.23,38.57,92670.6941753106,23.1456,23.2844,23.0792,23.2844,92670.6942
2009-11-23 09:40:00,38.56,38.78,38.56,38.73,124928.75869143964,23.2784,23.4112,23.2784,23.381,124928.7587
2009-11-23 09:50:00,38.73,38.8,38.72,38.73,132223.86868802007,23.381,23.4233,23.375,23.381,132223.8687
2009-11-23 10:00:00,38.78,38.88,38.73,38.82,99623.84589080133,23.4112,23.4716,23.381,23.4354,99623.8459
2009-11-23 10:10:00,38.82,38.88,38.8,38.83,66339.90653140318,23.4354,23.4716,23.4233,23.4414,66339.9065
2009-11-23 10:20:00,38.83,38.91,38.81,38.91,64630.11512595463,23.4414,23.4897,23.4293,23.4897,64630.1151
2009-11-23 10:30:00,38.91,38.93,38.87,38.9,48672.06200843497,23.4897,23.5018,23.4655,23.4837,48672.062
2009-11-23 10:40:00,38.9,38.9,38.76,38.78,53003.5335689046,23.4837,23.4837,23.3991,23.4112,53003.5336
2009-11-23 10:50:00,38.79,38.82,38.7,38.78,74318.933090163,23.4172,23.4354,23.3629,23.4112,74318.9331
2009-11-23 11:00:00,38.78,38.81,38.74,38.8,52661.575287814885,23.4112,23.4293,23.3871,23.4233,52661.5753
2009-11-23 11:10:00,38.79,38.83,38.74,38.78,41034.99373076485,23.4172,23.4414,23.3871,23.4112,41034.9937
2009-11-23 11:20:00,38.79,38.82,38.73,38.75,73179.07215319731,23.4172,23.4354,23.381,23.3931,73179.0722
2009-11-23 11:30:00,38.75,38.8,38.72,38.76,95862.30479881454,23.3931,23.4233,23.375,23.3991,95862.3048
2009-11-23 11:40:00,38.76,38.89,38.76,38.86,115125.95463353473,23.3991,23.4776,23.3991,23.4595,115125.9546
2009-11-23 11:50:00,38.86,38.9,38.81,38.83,65542.00387552718,23.4595,23.4837,23.4293,23.4414,65542.0039
2009-11-23 12:00:00,38.82,38.86,38.79,38.79,61666.47668984384,23.4354,23.4595,23.4172,23.4172,61666.4767
2009-11-23 12:10:00,38.79,38.82,38.75,38.76,57448.99122307079,23.4172,23.4354,23.3931,23.3991,57448.9912
2009-11-23 12:20:00,38.76,38.79,38.73,38.73,54827.3110680497,23.3991,23.4172,23.381,23.381,54827.3111
2009-11-23 12:30:00,38.73,38.73,38.68,38.72,60412.62965918158,23.381,23.381,23.3508,23.375,60412.6297
2009-11-23 12:40:00,38.72,38.75,38.68,38.71,56081.15809871196,23.375,23.3931,23.3508,23.3689,56081.1581
2009-11-23 12:50:00,38.71,38.74,38.65,38.71,51065.76997606292,23.3689,23.3871,23.3327,23.3689,51065.77
2009-11-23 13:00:00,38.72,38.75,38.69,38.75,62920.3237205061,23.375,23.3931,23.3569,23.3931,62920.3237
2009-11-23 13:10:00,38.76,38.8,38.75,38.8,36019.60560811581,23.3991,23.4233,23.3931,23.4233,36019.6056
2009-11-23 13:20:00,38.8,38.84,38.79,38.8,73407.04434059045,23.4233,23.4474,23.4172,23.4233,73407.0443
2009-11-23 13:30:00,38.8,38.86,38.79,38.84,49925.909039097234,23.4233,23.4595,23.4172,23.4474,49925.909
2009-11-23 13:40:00,38.84,38.85,38.81,38.81,26216.80155021088,23.4474,23.4535,23.4293,23.4293,26216.8016
2009-11-23 13:50:00,38.81,38.82,38.77,38.8,48900.034195828106,23.4293,23.4354,23.4052,23.4233,48900.0342
2009-11-23 14:00:00,38.8,38.83,38.76,38.79,79220.33511911547,23.4233,23.4414,23.3991,23.4172,79220.3351
2009-11-23 14:10:00,38.79,38.79,38.69,38.72,170751.16835746038,23.4172,23.4172,23.3569,23.375,170751.1684
2009-11-23 14:20:00,38.72,38.74,38.68,38.73,84577.68152285421,23.375,23.3871,23.3508,23.381,84577.6815
2009-11-23 14:30:00,38.73,38.79,38.72,38.76,82411.9457426194,23.381,23.4172,23.375,23.3991,82411.9457
2009-11-23 14:40:00,38.76,38.79,38.75,38.78,65428.01778183062,23.3991,23.4172,23.3931,23.4112,65428.0178
2009-11-23 14:50:00,38.79,38.79,38.73,38.76,97002.16573578025,23.4172,23.4172,23.381,23.3991,97002.1657
2009-11-23 15:00:00,38.77,38.8,38.75,38.79,95064.40214293856,23.4052,23.4233,23.3931,23.4172,95064.4021
2009-11-23 15:10:00,38.79,38.83,38.77,38.79,81044.11261826058,23.4172,23.4414,23.4052,23.4172,81044.1126
2009-11-23 15:20:00,38.79,38.8,38.74,38.78,102245.5260458224,23.4172,23.4233,23.3871,23.4112,102245.526
2009-11-23 15:30:00,38.78,38.78,38.67,38.72,145104.29727573236,23.4112,23.4112,23.3448,23.375,145104.2973
2009-11-23 15:40:00,38.72,38.74,38.67,38.73,125498.68915992248,23.375,23.3871,23.3448,23.381,125498.6892
2009-11-23 15:50:00,38.73,38.81,38.72,38.81,260686.1962840533,23.381,23.4293,23.375,23.4293,260686.1963
2009-11-24 09:30:00,38.7,38.79,38.54,38.72,135985.40978000683,23.3629,23.4172,23.2663,23.375,135985.4098
2009-11-24 09:40:00,38.73,38.81,38.67,38.73,69987.46152969338,23.381,23.4293,23.3448,23.381,69987.4615
2009-11-24 09:50:00,38.73,38.73,38.5,38.52,79334.32121281204,23.381,23.381,23.2422,23.2542,79334.3212
2009-11-24 10:00:00,38.52,38.66,38.44,38.5,95634.3326114214,23.2542,23.3388,23.206,23.2422,95634.3326
2009-11-24 10:10:00,38.48,38.57,38.42,38.53,66111.93434401003,23.2301,23.2844,23.1939,23.2603,66111.9343
2009-11-24 10:20:00,38.53,38.64,38.53,38.63,63034.309814202665,23.2603,23.3267,23.2603,23.3207,63034.3098
2009-11-24 10:30:00,38.64,38.76,38.64,38.75,86629.43120939245,23.3267,23.3991,23.3267,23.3931,86629.4312
2009-11-24 10:40:00,38.74,38.87,38.74,38.83,83665.79277328166,23.3871,23.4655,23.3871,23.4414,83665.7928
2009-11-24 10:50:00,38.83,38.86,38.78,38.82,47532.20107146928,23.4414,23.4595,23.4112,23.4354,47532.2011
2009-11-24 11:00:00,38.83,38.86,38.79,38.81,59842.69919069874,23.4414,23.4595,23.4172,23.4293,59842.6992
2009-11-24 11:10:00,38.8,38.83,38.69,38.71,67023.82309358258,23.4233,23.4414,23.3569,23.3689,67023.8231
2009-11-24 11:20:00,38.69,38.71,38.62,38.64,21885.32998974125,23.3569,23.3689,23.3146,23.3267,21885.33
2009-11-24 11:30:00,38.64,38.67,38.58,38.63,45024.50701014476,23.3267,23.3448,23.2905,23.3207,45024.507
2009-11-24 11:40:00,38.63,38.64,38.58,38.6,49583.95075800752,23.3207,23.3267,23.2905,23.3025,49583.9508
2009-11-24 11:50:00,38.59,38.63,38.57,38.58,51293.74216345606,23.2965,23.3207,23.2844,23.2905,51293.7422
2009-11-24 12:00:00,38.59,38.61,38.55,38.56,77282.5715262738,23.2965,23.3086,23.2724,23.2784,77282.5715
2009-11-24 12:10:00,38.56,38.64,38.55,38.6,66111.93434401003,23.2784,23.3267,23.2724,23.3025,66111.9343
2009-11-24 12:20:00,38.6,38.62,38.57,38.57,26786.73201869372,23.3025,23.3146,23.2844,23.2844,26786.732
2009-11-24 12:30:00,38.56,38.57,38.53,38.53,32827.99498461188,23.2784,23.2844,23.2603,23.2603,32827.995
2009-11-24 12:40:00,38.53,38.54,38.49,38.52,32941.98107830845,23.2603,23.2663,23.2361,23.2542,32941.9811
2009-11-24 12:50:00,38.51,38.51,38.47,38.47,42402.82685512368,23.2482,23.2482,23.2241,23.2241,42402.8269
2009-11-24 13:00:00,38.48,38.53,38.47,38.5,42402.82685512368,23.2301,23.2603,23.2241,23.2422,42402.8269
2009-11-24 13:10:00,38.5,38.54,38.5,38.52,30776.245298073634,23.2422,23.2663,23.2422,23.2542,30776.2453
2009-11-24 13:20:00,38.53,38.53,38.5,38.5,28952.46779892853,23.2603,23.2603,23.2422,23.2422,28952.4678
2009-11-24 13:30:00,38.5,38.53,38.49,38.51,41262.96591815799,23.2422,23.2603,23.2361,23.2482,41262.9659
2009-11-24 13:40:00,38.51,38.53,38.5,38.5,25760.8571754246,23.2482,23.2603,23.2422,23.2422,25760.8572
2009-11-24 13:50:00,38.5,38.51,38.48,38.5,25646.87108172803,23.2422,23.2482,23.2301,23.2422,25646.8711
2009-11-24 14:00:00,38.51,38.57,38.5,38.55,135073.5210304343,23.2482,23.2844,23.2422,23.2724,135073.521
2009-11-24 14:10:00,38.56,38.63,38.55,38.63,36817.5082639918,23.2784,23.3207,23.2724,23.3207,36817.5083
2009-11-24 14:20:00,38.62,38.65,38.61,38.64,51749.686538242335,23.3146,23.3327,23.3086,23.3267,51749.6865
2009-11-24 14:30:00,38.65,38.65,38.62,38.62,80360.19605608116,23.3327,23.3327,23.3146,23.3146,80360.1961
2009-11-24 14:40:00,38.61,38.69,38.61,38.68,69759.48934230024,23.3086,23.3569,23.3086,23.3508,69759.4893
2009-11-24 14:50:00,38.67,38.71,38.65,38.65,39895.13279379916,23.3448,23.3689,23.3327,23.3327,39895.1328
2009-11-24 15:00:00,38.65,38.68,38.63,38.64,121281.20369314944,23.3327,23.3508,23.3207,23.3267,121281.2037
2009-11-24 15:10:00,38.64,38.65,38.59,38.6,66795.85090618944,23.3267,23.3327,23.2965,23.3025,66795.8509
2009-11-24 15:20:00,38.59,38.62,38.59,38.6,96090.27698620768,23.2965,23.3146,23.2965,23.3025,96090.277
2009-11-24 15:30:00,38.61,38.61,38.55,38.57,135643.45149891713,23.3086,23.3086,23.2724,23.2844,135643.4515
2009-11-24 15:40:00,38.57,38.58,38.52,38.55,138265.1316539382,23.2844,23.2905,23.2542,23.2724,138265.1317
2009-11-24 15:50:00,38.54,38.6,38.52,38.59,254530.94722443863,23.2663,23.3025,23.2542,23.2965,254530.9472
2009-11-25 09:30:00,38.81,38.81,38.51,38.6,129830.16072039212,23.4293,23.4293,23.2482,23.3025,129830.1607
2009-11-25 09:40:00,38.6,38.61,38.43,38.57,84007.75105437137,23.3025,23.3086,23.1999,23.2844,84007.7511
2009-11-25 09:50:00,38.57,38.64,38.52,38.61,154337.17086515445,23.2844,23.3267,23.2542,23.3086,154337.1709
2009-11-25 10:00:00,38.62,38.68,38.6,38.67,62692.35153311296,23.3146,23.3508,23.3025,23.3448,62692.3515
2009-11-25 10:10:00,38.68,38.72,38.64,38.71,54143.39450587028,23.3508,23.375,23.3267,23.3689,54143.3945
2009-11-25 10:20:00,38.72,38.76,38.61,38.61,132223.86868802007,23.375,23.3991,23.3086,23.3086,132223.8687
2009-11-25 10:30:00,38.62,38.65,38.58,38.6,113986.09369656902,23.3146,23.3327,23.2905,23.3025,113986.0937
2009-11-25 10:40:00,38.59,38.64,38.58,38.63,98825.94323492536,23.2965,23.3267,23.2905,23.3207,98825.9432
2009-11-25 10:50:00,38.63,38.64,38.57,38.57,50609.82560127664,23.3207,23.3267,23.2844,23.2844,50609.8256
2009-11-25 11:00:00,38.58,38.65,38.57,38.62,55055.28325544284,23.2905,23.3327,23.2844,23.3146,55055.2833
2009-11-25 11:10:00,38.63,38.65,38.59,38.64,38185.34138835062,23.3207,23.3327,23.2965,23.3267,38185.3414
2009-11-25 11:20:00,38.64,38.64,38.56,38.59,64288.15684486493,23.3267,23.3267,23.2784,23.2965,64288.1568
2009-11-25 11:30:00,38.6,38.61,38.57,38.58,136441.3541547931,23.3025,23.3086,23.2844,23.2905,136441.3542
2009-11-25 11:40:00,38.57,38.59,38.53,38.54,37729.39701356435,23.2844,23.2965,23.2603,23.2663,37729.397
2009-11-25 11:50:00,38.54,38.57,38.53,38.57,16755.955773395646,23.2663,23.2844,23.2603,23.2844,16755.9558
2009-11-25 12:00:00,38.57,38.57,38.51,38.52,42060.86857403397,23.2844,23.2844,23.2482,23.2542,42060.8686
2009-11-25 12:10:00,38.51,38.53,38.51,38.51,60184.65747178844,23.2482,23.2603,23.2482,23.2482,60184.6575
2009-11-25 12:20:00,38.52,38.53,38.51,38.53,33853.869827881,23.2542,23.2603,23.2482,23.2603,33853.8698
2009-11-25 12:30:00,38.53,38.53,38.51,38.51,29636.384361107943,23.2603,23.2603,23.2482,23.2482,29636.3844
2009-11-25 12:40:00,38.52,38.53,38.51,38.51,22341.27436452753,23.2542,23.2603,23.2482,23.2482,22341.2744
2009-11-25 12:50:00,38.51,38.52,38.51,38.51,17439.87233557506,23.2482,23.2542,23.2482,23.2482,17439.8723
2009-11-25 13:00:00,38.51,38.52,38.51,38.52,15046.16436794711,23.2482,23.2542,23.2482,23.2542,15046.1644
2009-11-25 13:10:00,38.51,38.53,38.51,38.53,46620.31232189673,23.2482,23.2603,23.2482,23.2603,46620.3123
2009-11-25 13:20:00,38.53,38.53,38.52,38.52,24507.01014476234,23.2603,23.2603,23.2542,23.2542,24507.0101
2009-11-25 13:30:00,38.53,38.53,38.51,38.52,31460.16186025305,23.2603,23.2603,23.2482,23.2542,31460.1619
2009-11-25 13:40:00,38.52,38.55,38.52,38.55,23139.17702040352,23.2542,23.2724,23.2542,23.2724,23139.177
2009-11-25 13:50:00,38.54,38.55,38.52,38.55,99851.81807819448,23.2663,23.2724,23.2542,23.2724,99851.8181
2009-11-25 14:00:00,38.55,38.55,38.53,38.53,35563.661233329534,23.2724,23.2724,23.2603,23.2603,35563.6612
2009-11-25 14:10:00,38.53,38.58,38.53,38.56,71925.22512253505,23.2603,23.2905,23.2603,23.2784,71925.2251
2009-11-25 14:20:00,38.56,38.59,38.55,38.57,56423.116379801664,23.2784,23.2965,23.2724,23.2844,56423.1164
2009-11-25 14:30:00,38.57,38.6,38.55,38.57,33967.85592157757,23.2844,23.3025,23.2724,23.2844,33967.8559
2009-11-25 14:40:00,38.57,38.64,38.57,38.62,56993.04684828451,23.2844,23.3267,23.2844,23.3146,56993.0468
2009-11-25 14:50:00,38.62,38.63,38.61,38.61,18579.73327254075,23.3146,23.3207,23.3086,23.3086,18579.7333
2009-11-25 15:00:00,38.61,38.62,38.6,38.6,61324.518408754135,23.3086,23.3146,23.3025,23.3025,61324.5184
2009-11-25 15:10:00,38.61,38.61,38.57,38.58,60640.60184657472,23.3086,23.3086,23.2844,23.2905,60640.6018
2009-11-25 15:20:00,38.58,38.6,38.57,38.57,67935.71184315514,23.2905,23.3025,23.2844,23.2844,67935.7118
2009-11-25 15:30:00,38.57,38.58,38.54,38.57,80360.19605608116,23.2844,23.2905,23.2663,23.2844,80360.1961
2009-11-25 15:40:00,38.57,38.57,38.53,38.53,147839.96352445002,23.2844,23.2844,23.2603,23.2603,147839.9635
2009-11-25 15:50:00,38.54,38.62,38.53,38.6,217371.4806793572,23.2663,23.3146,23.2603,23.3025,217371.4807
2009-11-27 09:30:00,37.36,37.9,37.36,37.7,161062.35039325204,22.554,22.88,22.554,22.7592,161062.3504
2009-11-27 09:40:00,37.72,37.81,37.65,37.8,201983.3580303203,22.7713,22.8256,22.729,22.8196,201983.358
2009-11-27 09:50:00,37.8,37.95,37.77,37.95,136441.3541547931,22.8196,22.9101,22.8015,22.9101,136441.3542
2009-11-27 10:00:00,37.95,38.15,37.93,38.07,147042.06086857404,22.9101,23.0309,22.8981,22.9826,147042.0609
2009-11-27 10:10:00,38.07,38.21,38.07,38.21,125954.63353470876,22.9826,23.0671,22.9826,23.0671,125954.6335
2009-11-27 10:20:00,38.2,38.26,38.14,38.14,106463.01151259546,23.0611,23.0973,23.0248,23.0248,106463.0115
2009-11-27 10:30:00,38.13,38.27,38.08,38.24,57790.94950416049,23.0188,23.1033,22.9886,23.0852,57790.9495
2009-11-27 10:40:00,38.24,38.31,38.22,38.3,34537.78639006041,23.0852,23.1275,23.0731,23.1214,34537.7864
2009-11-27 10:50:00,38.29,38.43,38.28,38.34,74888.86355864584,23.1154,23.1999,23.1094,23.1456,74888.8636
2009-11-27 11:00:00,38.34,38.47,38.33,38.43,73976.97480907329,23.1456,23.2241,23.1395,23.1999,73976.9748
2009-11-27 11:10:00,38.43,38.5,38.36,38.36,71697.2529351419,23.1999,23.2422,23.1577,23.1577,71697.2529
2009-11-27 11:20:00,38.35,38.36,38.3,38.33,53003.5335689046,23.1516,23.1577,23.1214,23.1395,53003.5336
2009-11-27 11:30:00,38.32,38.35,38.28,38.33,74432.91918385957,23.1335,23.1516,23.1094,23.1395,74432.9192
2009-11-27 11:40:00,38.33,38.39,38.3,38.31,38983.2440442266,23.1395,23.1758,23.1214,23.1275,38983.244
2009-11-27 11:50:00,38.32,38.36,38.3,38.36,44226.60435426878,23.1335,23.1577,23.1214,23.1577,44226.6044
2009-11-27 12:00:00,38.36,38.36,38.23,38.26,54371.36669326342,23.1577,23.1577,23.0792,23.0973,54371.3667
2009-11-27 12:10:00,38.27,38.27,38.21,38.24,33967.85592157757,23.1033,23.1033,23.0671,23.0852,33967.8559
2009-11-27 12:20:00,38.24,38.27,38.18,38.24,64288.15684486493,23.0852,23.1033,23.049,23.0852,64288.1568
2009-11-27 12:30:00,38.24,38.32,38.23,38.31,40807.02154337171,23.0852,23.1335,23.0792,23.1275,40807.0215
2009-11-27 12:40:00,38.32,38.44,38.31,38.39,60184.65747178844,23.1335,23.206,23.1275,23.1758,60184.6575
2009-11-27 12:50:00,38.38,38.39,38.17,38.18,190470.7625669668,23.1697,23.1758,23.043,23.049,190470.7626
2009-11-27 13:00:00,38.18,38.22,38.07,38.19,132907.78525019946,23.049,23.0731,22.9826,23.055,132907.7853
2009-11-27 13:10:00,38.13,38.19,38.13,38.18,26786.73201869372,23.0188,23.055,23.0188,23.049,26786.732
2009-11-27 13:20:00,38.19,38.19,38.19,38.19,683.9165621794141,23.055,23.055,23.055,23.055,683.9166
2009-11-27 13:30:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 13:40:00,38.19,38.19,38.19,38.19,341.95828108970704,23.055,23.055,23.055,23.055,341.9583
2009-11-27 13:50:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:00:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:10:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:20:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:30:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:40:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:50:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:00:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:10:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:20:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:30:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:40:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:50:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-30 09:30:00,37.99,38.32,37.86,37.94,140772.82571526273,22.9343,23.1335,22.8558,22.9041,140772.8257
2009-11-30 09:40:00,37.93,37.98,37.81,37.95,186481.2492875869,22.8981,22.9283,22.8256,22.9101,186481.2493
2009-11-30 09:50:00,37.97,38.0,37.89,37.97,206656.78787187964,22.9222,22.9403,22.8739,22.9222,206656.7879
2009-11-30 10:00:00,37.96,38.07,37.95,38.06,107146.92807477489,22.9162,22.9826,22.9101,22.9765,107146.9281
2009-11-30 10:10:00,38.07,38.12,38.05,38.1,77282.5715262738,22.9826,23.0128,22.9705,23.0007,77282.5715
2009-11-30 10:20:00,38.09,38.16,38.06,38.15,60412.62965918158,22.9947,23.0369,22.9765,23.0309,60412.6297
2009-11-30 10:30:00,38.15,38.18,38.07,38.08,52433.60310042175,23.0309,23.049,22.9826,22.9886,52433.6031
2009-11-30 10:40:00,38.09,38.11,38.0,38.02,47076.256696683005,22.9947,23.0067,22.9403,22.9524,47076.2567
2009-11-30 10:50:00,38.02,38.03,37.96,37.98,67935.71184315514,22.9524,22.9584,22.9162,22.9283,67935.7118
2009-11-30 11:00:00,37.97,37.99,37.89,37.94,63832.21247007865,22.9222,22.9343,22.8739,22.9041,63832.2125
2009-11-30 11:10:00,37.95,37.97,37.91,37.95,45822.40966602074,22.9101,22.9222,22.886,22.9101,45822.4097
2009-11-30 11:20:00,37.95,37.96,37.86,37.89,55397.24153653254,22.9101,22.9162,22.8558,22.8739,55397.2415
2009-11-30 11:30:00,37.88,37.89,37.79,37.87,136897.2985295794,22.8679,22.8739,22.8136,22.8618,136897.2985
2009-11-30 11:40:00,37.88,37.93,37.86,37.9,88567.19480223412,22.8679,22.8981,22.8558,22.88,88567.1948
2009-11-30 11:50:00,37.91,37.93,37.87,37.93,48900.034195828106,22.886,22.8981,22.8618,22.8981,48900.0342
2009-11-30 12:00:00,37.93,37.96,37.91,37.95,30548.273110680497,22.8981,22.9162,22.886,22.9101,30548.2731
2009-11-30 12:10:00,37.95,38.02,37.93,38.0,60640.60184657472,22.9101,22.9524,22.8981,22.9403,60640.6018
2009-11-30 12:20:00,38.0,38.01,37.97,38.0,35791.63342072268,22.9403,22.9464,22.9222,22.9403,35791.6334
2009-11-30 12:30:00,38.0,38.0,37.93,37.96,52775.561381511456,22.9403,22.9403,22.8981,22.9162,52775.5614
2009-11-30 12:40:00,37.96,37.96,37.93,37.95,29864.356548501084,22.9162,22.9162,22.8981,22.9101,29864.3565
2009-11-30 12:50:00,37.95,37.96,37.91,37.91,60640.60184657472,22.9101,22.9162,22.886,22.886,60640.6018
2009-11-30 13:00:00,37.92,37.93,37.9,37.92,34423.80029636384,22.892,22.8981,22.88,22.892,34423.8003
2009-11-30 13:10:00,37.92,37.93,37.87,37.92,67023.82309358258,22.892,22.8981,22.8618,22.892,67023.8231
2009-11-30 13:20:00,37.93,37.93,37.92,37.93,33055.96717200502,22.8981,22.8981,22.892,22.8981,33055.9672
2009-11-30 13:30:00,37.93,37.95,37.91,37.93,67251.79528097573,22.8981,22.9101,22.886,22.8981,67251.7953
2009-11-30 13:40:00,37.93,37.93,37.87,37.93,60526.61575287815,22.8981,22.8981,22.8618,22.8981,60526.6158
2009-11-30 13:50:00,37.93,38.0,37.93,37.96,64060.184657471786,22.8981,22.9403,22.8981,22.9162,64060.1847
2009-11-30 14:00:00,37.96,38.0,37.96,37.98,93354.61073749005,22.9162,22.9403,22.9162,22.9283,93354.6107
2009-11-30 14:10:00,37.99,38.0,37.98,38.0,25988.82936281773,22.9343,22.9403,22.9283,22.9403,25988.8294
2009-11-30 14:20:00,38.0,38.0,37.96,38.0,66339.90653140318,22.9403,22.9403,22.9162,22.9403,66339.9065
2009-11-30 14:30:00,38.0,38.01,37.99,38.0,28040.57904935598,22.9403,22.9464,22.9343,22.9403,28040.579
2009-11-30 14:40:00,38.0,38.01,37.93,37.98,86971.38949048216,22.9403,22.9464,22.8981,22.9283,86971.3895
2009-11-30 14:50:00,37.98,37.98,37.92,37.95,63718.22637638208,22.9283,22.9283,22.892,22.9101,63718.2264
2009-11-30 15:00:00,37.95,38.02,37.94,38.02,51635.70044454576,22.9101,22.9524,22.9041,22.9524,51635.7004
2009-11-30 15:10:00,38.02,38.09,37.98,38.05,81500.05699304685,22.9524,22.9947,22.9283,22.9705,81500.057
2009-11-30 15:20:00,38.06,38.07,38.03,38.07,87199.3616778753,22.9765,22.9826,22.9584,22.9826,87199.3617
2009-11-30 15:30:00,38.07,38.15,38.06,38.14,87655.30605266157,22.9826,23.0309,22.9765,23.0248,87655.3061
2009-11-30 15:40:00,38.15,38.16,38.11,38.15,127550.43884646072,23.0309,23.0369,23.0067,23.0309,127550.4388
2009-11-30 15:50:00,38.14,38.16,38.08,38.12,295109.9965804172,23.0248,23.0369,22.9886,23.0128,295109.9966
2009-12-01 09:30:00,38.46,38.53,38.3,38.41,138607.08993502794,23.218,23.2603,23.1214,23.1878,138607.0899
2009-12-01 09:40:00,38.41,38.58,38.4,38.58,141456.74227744216,23.1878,23.2905,23.1818,23.2905,141456.7423
2009-12-01 09:50:00,38.58,38.65,38.56,38.61,122535.0507238117,23.2905,23.3327,23.2784,23.3086,122535.0507
2009-12-01 10:00:00,38.59,38.67,38.53,38.59,169155.36304570842,23.2965,23.3448,23.2603,23.2965,169155.363
2009-12-01 10:10:00,38.58,38.65,38.51,38.6,146928.07477487746,23.2905,23.3327,23.2482,23.3025,146928.0748
2009-12-01 10:20:00,38.59,38.6,38.51,38.58,109426.64994870624,23.2965,23.3025,23.2482,23.2905,109426.6499
2009-12-01 10:30:00,38.59,38.65,38.54,38.55,88567.19480223412,23.2965,23.3327,23.2663,23.2724,88567.1948
2009-12-01 10:40:00,38.55,38.67,38.55,38.63,101675.59557733955,23.2724,23.3448,23.2724,23.3207,101675.5956
2009-12-01 10:50:00,38.62,38.65,38.57,38.65,61324.518408754135,23.3146,23.3327,23.2844,23.3327,61324.5184
2009-12-01 11:00:00,38.65,38.68,38.61,38.61,100193.77635928417,23.3327,23.3508,23.3086,23.3086,100193.7764
2009-12-01 11:10:00,38.6,38.67,38.57,38.67,51293.74216345606,23.3025,23.3448,23.2844,23.3448,51293.7422
2009-12-01 11:20:00,38.67,38.7,38.58,38.6,140886.81180895932,23.3448,23.3629,23.2905,23.3025,140886.8118
2009-12-01 11:30:00,38.6,38.63,38.56,38.61,63262.282001595806,23.3025,23.3207,23.2784,23.3086,63262.282
2009-12-01 11:40:00,38.61,38.67,38.61,38.66,40237.091074888864,23.3086,23.3448,23.3086,23.3388,40237.0911
2009-12-01 11:50:00,38.66,38.69,38.59,38.61,64174.17075116836,23.3388,23.3569,23.2965,23.3086,64174.1708
2009-12-01 12:00:00,38.61,38.68,38.6,38.67,43314.71560469623,23.3086,23.3508,23.3025,23.3448,43314.7156
2009-12-01 12:10:00,38.67,38.69,38.66,38.67,37159.4665450815,23.3448,23.3569,23.3388,23.3448,37159.4665
2009-12-01 12:20:00,38.68,38.69,38.65,38.69,42630.79904251681,23.3508,23.3569,23.3327,23.3569,42630.799
2009-12-01 12:30:00,38.69,38.72,38.65,38.65,45480.45138493104,23.3569,23.375,23.3327,23.3327,45480.4514
2009-12-01 12:40:00,38.65,38.67,38.63,38.64,46620.31232189673,23.3327,23.3448,23.3207,23.3267,46620.3123
2009-12-01 12:50:00,38.64,38.64,38.6,38.61,26330.787643907443,23.3267,23.3267,23.3025,23.3086,26330.7876
2009-12-01 13:00:00,38.59,38.61,38.54,38.54,35905.61951441924,23.2965,23.3086,23.2663,23.2663,35905.6195
2009-12-01 13:10:00,38.55,38.56,38.51,38.54,119685.39838139748,23.2724,23.2784,23.2482,23.2663,119685.3984
2009-12-01 13:20:00,38.53,38.57,38.51,38.56,79448.3073065086,23.2603,23.2844,23.2482,23.2784,79448.3073
2009-12-01 13:30:00,38.56,38.61,38.56,38.6,45252.4791975379,23.2784,23.3086,23.2784,23.3025,45252.4792
2009-12-01 13:40:00,38.59,38.61,38.57,38.61,26786.73201869372,23.2965,23.3086,23.2844,23.3086,26786.732
2009-12-01 13:50:00,38.61,38.62,38.6,38.61,21657.35780234812,23.3086,23.3146,23.3025,23.3086,21657.3578
2009-12-01 14:00:00,38.61,38.63,38.6,38.6,34993.73076484669,23.3086,23.3207,23.3025,23.3025,34993.7308
2009-12-01 14:10:00,38.61,38.62,38.57,38.57,79448.3073065086,23.3086,23.3146,23.2844,23.2844,79448.3073
2009-12-01 14:20:00,38.57,38.61,38.54,38.58,104183.28963866408,23.2844,23.3086,23.2663,23.2905,104183.2896
2009-12-01 14:30:00,38.57,38.6,38.54,38.55,90618.94448877237,23.2844,23.3025,23.2663,23.2724,90618.9445
2009-12-01 14:40:00,38.55,38.55,38.46,38.5,149321.78274250543,23.2724,23.2724,23.218,23.2422,149321.7827
2009-12-01 14:50:00,38.49,38.5,38.4,38.41,158326.68414453437,23.2361,23.2422,23.1818,23.1878,158326.6841
2009-12-01 15:00:00,38.42,38.43,38.36,38.39,136555.3402484897,23.1939,23.1999,23.1577,23.1758,136555.3402
2009-12-01 15:10:00,38.39,38.43,38.38,38.42,129374.21634560583,23.1758,23.1999,23.1697,23.1939,129374.2163
2009-12-01 15:20:00,38.41,38.43,38.4,38.43,121509.17588054258,23.1878,23.1999,23.1818,23.1999,121509.1759
2009-12-01 15:30:00,38.42,38.43,38.37,38.37,241992.47691781603,23.1939,23.1999,23.1637,23.1637,241992.4769
2009-12-01 15:40:00,38.36,38.43,38.36,38.41,287130.9700216573,23.1577,23.1999,23.1577,23.1878,287130.97
2009-12-01 15:50:00,38.41,38.46,38.38,38.46,404536.6465291235,23.1878,23.218,23.1697,23.218,404536.6465
2009-12-02 09:30:00,38.42,38.65,38.41,38.63,102245.5260458224,23.1939,23.3327,23.1878,23.3207,102245.526
2009-12-02 09:40:00,38.63,38.71,38.59,38.65,82867.89011740568,23.3207,23.3689,23.2965,23.3327,82867.8901
2009-12-02 09:50:00,38.65,38.81,38.65,38.8,108742.73338652684,23.3327,23.4293,23.3327,23.4233,108742.7334
2009-12-02 10:00:00,38.79,38.86,38.79,38.86,79106.3490254189,23.4172,23.4595,23.4172,23.4595,79106.349
2009-12-02 10:10:00,38.86,39.03,38.86,39.0,164937.87757893538,23.4595,23.5621,23.4595,23.544,164937.8776
2009-12-02 10:20:00,39.0,39.04,38.98,39.03,151943.4628975265,23.544,23.5682,23.5319,23.5621,151943.4629
2009-12-02 10:30:00,39.03,39.04,38.91,38.93,148523.88008662942,23.5621,23.5682,23.4897,23.5018,148523.8801
2009-12-02 10:40:00,38.93,38.95,38.86,38.9,97002.16573578025,23.5018,23.5138,23.4595,23.4837,97002.1657
2009-12-02 10:50:00,38.9,38.9,38.85,38.87,63832.21247007865,23.4837,23.4837,23.4535,23.4655,63832.2125
2009-12-02 11:00:00,38.87,38.88,38.74,38.81,137467.22899806223,23.4655,23.4716,23.3871,23.4293,137467.229
2009-12-02 11:10:00,38.82,38.85,38.69,38.73,195600.1367833124,23.4354,23.4535,23.3569,23.381,195600.1368
2009-12-02 11:20:00,38.73,38.73,38.65,38.7,54485.35278695999,23.381,23.381,23.3327,23.3629,54485.3528
2009-12-02 11:30:00,38.71,38.76,38.69,38.7,68505.64231163797,23.3689,23.3991,23.3569,23.3629,68505.6423
2009-12-02 11:40:00,38.7,38.7,38.65,38.66,94038.52729966944,23.3629,23.3629,23.3327,23.3388,94038.5273
2009-12-02 11:50:00,38.66,38.67,38.6,38.65,73862.98871537672,23.3388,23.3448,23.3025,23.3327,73862.9887
2009-12-02 12:00:00,38.65,38.71,38.65,38.7,58018.92169155363,23.3327,23.3689,23.3327,23.3629,58018.9217
2009-12-02 12:10:00,38.71,38.73,38.64,38.65,95748.31870511796,23.3689,23.381,23.3267,23.3327,95748.3187
2009-12-02 12:20:00,38.64,38.65,38.52,38.54,106121.05323150576,23.3267,23.3327,23.2542,23.2663,106121.0532
2009-12-02 12:30:00,38.54,38.55,38.49,38.5,126638.55009688818,23.2663,23.2724,23.2361,23.2422,126638.5501
2009-12-02 12:40:00,38.5,38.55,38.47,38.51,138265.1316539382,23.2422,23.2724,23.2241,23.2482,138265.1317
2009-12-02 12:50:00,38.52,38.53,38.5,38.51,83323.83449219195,23.2542,23.2603,23.2422,23.2482,83323.8345
2009-12-02 13:00:00,38.51,38.51,38.45,38.45,62350.393252023256,23.2482,23.2482,23.212,23.212,62350.3933
2009-12-02 13:10:00,38.45,38.46,38.4,38.4,77624.5298073635,23.212,23.218,23.1818,23.1818,77624.5298
2009-12-02 13:20:00,38.4,38.44,38.4,38.43,188874.9572552149,23.1818,23.206,23.1818,23.1999,188874.9573
2009-12-02 13:30:00,38.43,38.43,38.38,38.42,293400.20517496864,23.1999,23.1999,23.1697,23.1939,293400.2052
2009-12-02 13:40:00,38.43,38.43,38.4,38.42,161290.32258064515,23.1999,23.1999,23.1818,23.1939,161290.3226
2009-12-02 13:50:00,38.41,38.42,38.36,38.38,115353.92682092784,23.1878,23.1939,23.1577,23.1697,115353.9268
2009-12-02 14:00:00,38.37,38.42,38.37,38.42,102587.48432691212,23.1637,23.1939,23.1637,23.1939,102587.4843
2009-12-02 14:10:00,38.41,38.45,38.36,38.37,105095.17838823664,23.1878,23.212,23.1577,23.1637,105095.1784
2009-12-02 14:20:00,38.37,38.4,38.34,38.39,75116.83574603898,23.1637,23.1818,23.1456,23.1758,75116.8357
2009-12-02 14:30:00,38.39,38.45,38.39,38.43,123218.96728599112,23.1758,23.212,23.1758,23.1999,123218.9673
2009-12-02 14:40:00,38.43,38.47,38.43,38.46,61210.53231505757,23.1999,23.2241,23.1999,23.218,61210.5323
2009-12-02 14:50:00,38.47,38.5,38.41,38.43,130286.10509517838,23.2241,23.2422,23.1878,23.1999,130286.1051
2009-12-02 15:00:00,38.43,38.46,38.36,38.4,131197.99384475095,23.1999,23.218,23.1577,23.1818,131197.9938
2009-12-02 15:10:00,38.41,38.43,38.4,38.42,100421.7485466773,23.1878,23.1999,23.1818,23.1939,100421.7485
2009-12-02 15:20:00,38.43,38.43,38.36,38.37,227402.2569246552,23.1999,23.1999,23.1577,23.1637,227402.2569
2009-12-02 15:30:00,38.37,38.41,38.32,38.38,260686.1962840533,23.1637,23.1878,23.1335,23.1697,260686.1963
2009-12-02 15:40:00,38.38,38.42,38.36,38.4,332497.43531289184,23.1697,23.1939,23.1577,23.1818,332497.4353
2009-12-02 15:50:00,38.4,38.43,38.36,38.41,384931.0384133136,23.1818,23.1999,23.1577,23.1878,384931.0384
2009-12-03 09:30:00,38.25,38.55,38.17,38.47,102131.53995212584,23.0913,23.2724,23.043,23.2241,102131.54
2009-12-03 09:40:00,38.48,38.54,38.36,38.41,90732.93058246894,23.2301,23.2663,23.1577,23.1878,90732.9306
2009-12-03 09:50:00,38.42,38.43,38.33,38.38,70557.39199817623,23.1939,23.1999,23.1395,23.1697,70557.392
2009-12-03 10:00:00,38.38,38.41,38.27,38.39,114556.02416505186,23.1697,23.1878,23.1033,23.1758,114556.0242
2009-12-03 10:10:00,38.39,38.43,38.28,38.34,111478.3996352445,23.1758,23.1999,23.1094,23.1456,111478.3996
2009-12-03 10:20:00,38.33,38.38,38.29,38.33,72039.21121623162,23.1395,23.1697,23.1154,23.1395,72039.2112
2009-12-03 10:30:00,38.33,38.33,38.2,38.24,106918.95588738174,23.1395,23.1395,23.0611,23.0852,106918.9559
2009-12-03 10:40:00,38.24,38.29,38.18,38.28,130970.0216573578,23.0852,23.1154,23.049,23.1094,130970.0217
2009-12-03 10:50:00,38.28,38.3,38.24,38.25,84691.66761655078,23.1094,23.1214,23.0852,23.0913,84691.6676
2009-12-03 11:00:00,38.26,38.27,38.22,38.23,133933.66009346858,23.0973,23.1033,23.0731,23.0792,133933.6601
2009-12-03 11:10:00,38.22,38.25,38.16,38.18,183403.6247577796,23.0731,23.0913,23.0369,23.049,183403.6248
2009-12-03 11:20:00,38.18,38.19,38.13,38.15,112276.30229112048,23.049,23.055,23.0188,23.0309,112276.3023
2009-12-03 11:30:00,38.15,38.18,38.09,38.12,121623.16197423916,23.0309,23.049,22.9947,23.0128,121623.162
2009-12-03 11:40:00,38.13,38.19,38.1,38.19,101561.609483643,23.0188,23.055,23.0007,23.055,101561.6095
2009-12-03 11:50:00,38.19,38.19,38.13,38.15,56309.13028610509,23.055,23.055,23.0188,23.0309,56309.1303
2009-12-03 12:00:00,38.15,38.18,38.14,38.15,85261.59808503362,23.0309,23.049,23.0248,23.0309,85261.5981
2009-12-03 12:10:00,38.15,38.18,38.11,38.16,125612.67525361906,23.0309,23.049,23.0067,23.0369,125612.6753
2009-12-03 12:20:00,38.16,38.18,38.15,38.16,90390.97230137924,23.0369,23.049,23.0309,23.0369,90390.9723
2009-12-03 12:30:00,38.16,38.17,38.14,38.15,74090.96090276986,23.0369,23.043,23.0248,23.0309,74090.9609
2009-12-03 12:40:00,38.16,38.18,38.15,38.18,91530.83323834492,23.0369,23.049,23.0309,23.049,91530.8332
2009-12-03 12:50:00,38.18,38.19,38.11,38.12,101561.609483643,23.049,23.055,23.0067,23.0128,101561.6095
2009-12-03 13:00:00,38.12,38.12,38.05,38.07,106007.0671378092,23.0128,23.0128,22.9705,22.9826,106007.0671
2009-12-03 13:10:00,38.06,38.07,38.0,38.04,194574.2619400433,22.9765,22.9826,22.9403,22.9645,194574.2619
2009-12-03 13:20:00,38.04,38.07,38.02,38.06,70785.36418556936,22.9645,22.9826,22.9524,22.9765,70785.3642
2009-12-03 13:30:00,38.06,38.14,38.06,38.13,101789.58167103614,22.9765,23.0248,22.9765,23.0188,101789.5817
2009-12-03 13:40:00,38.13,38.16,38.12,38.15,32144.078422432463,23.0188,23.0369,23.0128,23.0309,32144.0784
2009-12-03 13:50:00,38.15,38.15,38.13,38.15,48102.131539952126,23.0309,23.0309,23.0188,23.0309,48102.1315
2009-12-03 14:00:00,38.14,38.15,38.1,38.11,113758.12150917588,23.0248,23.0309,23.0007,23.0067,113758.1215
2009-12-03 14:10:00,38.1,38.13,38.08,38.11,169041.37695201187,23.0007,23.0188,22.9886,23.0067,169041.377
2009-12-03 14:20:00,38.1,38.11,38.07,38.11,69303.54496751397,23.0007,23.0067,22.9826,23.0067,69303.545
2009-12-03 14:30:00,38.11,38.15,38.11,38.15,50951.78388236636,23.0067,23.0309,23.0067,23.0309,50951.7839
2009-12-03 14:40:00,38.15,38.17,38.14,38.15,55739.19981762225,23.0309,23.043,23.0248,23.0309,55739.1998
2009-12-03 14:50:00,38.15,38.15,38.07,38.1,108856.71948022342,23.0309,23.0309,22.9826,23.0007,108856.7195
2009-12-03 15:00:00,38.09,38.15,38.09,38.15,27242.67639348,22.9947,23.0309,22.9947,23.0309,27242.6764
2009-12-03 15:10:00,38.15,38.17,38.14,38.17,44796.53482275162,23.0309,23.043,23.0248,23.043,44796.5348
2009-12-03 15:20:00,38.16,38.18,38.14,38.14,221247.00786504048,23.0369,23.049,23.0248,23.0248,221247.0079
2009-12-03 15:30:00,38.15,38.18,38.13,38.13,204491.0520916448,23.0309,23.049,23.0188,23.0188,204491.0521
2009-12-03 15:40:00,38.12,38.14,37.93,37.93,294540.0661119344,23.0128,23.0248,22.8981,22.8981,294540.0661
2009-12-03 15:50:00,37.93,37.96,37.87,37.91,331015.61609483644,22.8981,22.9162,22.8618,22.886,331015.6161
2009-12-04 09:30:00,38.36,38.78,38.36,38.72,384247.1218511342,23.1577,23.4112,23.1577,23.375,384247.1219
2009-12-04 09:40:00,38.72,38.8,38.66,38.79,298415.5932976177,23.375,23.4233,23.3388,23.4172,298415.5933
2009-12-04 09:50:00,38.79,38.81,38.69,38.72,460731.790721532,23.4172,23.4293,23.3569,23.375,460731.7907
2009-12-04 10:00:00,38.75,38.79,38.57,38.62,382309.3582582925,23.3931,23.4172,23.2844,23.3146,382309.3583
2009-12-04 10:10:00,38.62,38.68,38.5,38.65,313575.7437592614,23.3146,23.3508,23.2422,23.3327,313575.7438
2009-12-04 10:20:00,38.64,38.7,38.57,38.61,282343.5540864015,23.3267,23.3629,23.2844,23.3086,282343.5541
2009-12-04 10:30:00,38.62,38.7,38.55,38.67,156502.90664538927,23.3146,23.3629,23.2724,23.3448,156502.9066
2009-12-04 10:40:00,38.67,38.8,38.65,38.78,160834.3782058589,23.3448,23.4233,23.3327,23.4112,160834.3782
2009-12-04 10:50:00,38.78,38.79,38.72,38.78,102017.55385842928,23.4112,23.4172,23.375,23.4112,102017.5539
2009-12-04 11:00:00,38.78,38.78,38.64,38.66,252935.14191268667,23.4112,23.4112,23.3267,23.3388,252935.1419
2009-12-04 11:10:00,38.67,38.7,38.57,38.59,177818.30616664767,23.3448,23.3629,23.2844,23.2965,177818.3062
2009-12-04 11:20:00,38.6,38.65,38.41,38.41,161290.32258064515,23.3025,23.3327,23.1878,23.1878,161290.3226
2009-12-04 11:30:00,38.41,38.45,38.33,38.43,302633.0787643907,23.1878,23.212,23.1395,23.1999,302633.0788
2009-12-04 11:40:00,38.42,38.42,38.06,38.16,361905.8474866066,23.1939,23.1939,22.9765,23.0369,361905.8475
2009-12-04 11:50:00,38.17,38.2,38.07,38.18,166191.72460959764,23.043,23.0611,22.9826,23.049,166191.7246
2009-12-04 12:00:00,38.18,38.31,38.15,38.28,138835.06212242108,23.049,23.1275,23.0309,23.1094,138835.0621
2009-12-04 12:10:00,38.29,38.36,38.28,38.32,97800.0683916562,23.1154,23.1577,23.1094,23.1335,97800.0684
2009-12-04 12:20:00,38.32,38.36,38.27,38.31,106349.02541889888,23.1335,23.1577,23.1033,23.1275,106349.0254
2009-12-04 12:30:00,38.31,38.37,38.31,38.31,100877.6929214636,23.1275,23.1637,23.1275,23.1275,100877.6929
2009-12-04 12:40:00,38.31,38.33,38.24,38.25,91530.83323834492,23.1275,23.1395,23.0852,23.0913,91530.8332
2009-12-04 12:50:00,38.25,38.29,38.23,38.29,72495.1555910179,23.0913,23.1154,23.0792,23.1154,72495.1556
2009-12-04 13:00:00,38.28,38.36,38.28,38.36,53345.4918499943,23.1094,23.1577,23.1094,23.1577,53345.4918
2009-12-04 13:10:00,38.36,38.36,38.27,38.35,103157.41479539496,23.1577,23.1577,23.1033,23.1516,103157.4148
2009-12-04 13:20:00,38.35,38.36,38.29,38.29,58246.89387894677,23.1516,23.1577,23.1154,23.1154,58246.8939
2009-12-04 13:30:00,38.3,38.32,38.19,38.22,165963.7524222045,23.1214,23.1335,23.055,23.0731,165963.7524
2009-12-04 13:40:00,38.22,38.29,38.22,38.24,80360.19605608116,23.0731,23.1154,23.0731,23.0852,80360.1961
2009-12-04 13:50:00,38.25,38.26,38.13,38.16,172119.00148181923,23.0913,23.0973,23.0188,23.0369,172119.0015
2009-12-04 14:00:00,38.17,38.21,38.12,38.12,87427.33386526843,23.043,23.0671,23.0128,23.0128,87427.3339
2009-12-04 14:10:00,38.11,38.2,38.11,38.12,98483.98495383564,23.0067,23.0611,23.0067,23.0128,98483.985
2009-12-04 14:20:00,38.14,38.18,38.07,38.16,99965.80417189102,23.0248,23.049,22.9826,23.0369,99965.8042
2009-12-04 14:30:00,38.16,38.24,38.15,38.23,117975.60697594892,23.0369,23.0852,23.0309,23.0792,117975.607
2009-12-04 14:40:00,38.22,38.24,38.2,38.2,64060.184657471786,23.0731,23.0852,23.0611,23.0611,64060.1847
2009-12-04 14:50:00,38.2,38.33,38.16,38.26,156958.85102017553,23.0611,23.1395,23.0369,23.0973,156958.851
2009-12-04 15:00:00,38.25,38.33,38.22,38.28,142140.65883962158,23.0913,23.1395,23.0731,23.1094,142140.6588
2009-12-04 15:10:00,38.28,38.3,38.25,38.3,100991.67901516016,23.1094,23.1214,23.0913,23.1214,100991.679
2009-12-04 15:20:00,38.29,38.36,38.29,38.32,258748.43269121167,23.1154,23.1577,23.1154,23.1335,258748.4327
2009-12-04 15:30:00,38.33,38.35,38.28,38.29,239142.8245754018,23.1395,23.1516,23.1094,23.1154,239142.8246
2009-12-04 15:40:00,38.29,38.35,38.22,38.32,355978.57061438507,23.1154,23.1516,23.0731,23.1335,355978.5706
2009-12-04 15:50:00,38.32,38.35,38.27,38.32,408298.18762111024,23.1335,23.1516,23.1033,23.1335,408298.1876
2009-12-07 09:30:00,38.41,38.42,38.04,38.38,111706.37182263764,23.1878,23.1939,22.9645,23.1697,111706.3718
2009-12-07 09:40:00,38.38,38.53,38.33,38.52,104753.22010714692,23.1697,23.2603,23.1395,23.2542,104753.2201
2009-12-07 09:50:00,38.54,38.57,38.45,38.54,94608.4577681523,23.2663,23.2844,23.212,23.2663,94608.4578
2009-12-07 10:00:00,38.55,38.58,38.46,38.52,139063.03430981422,23.2724,23.2905,23.218,23.2542,139063.0343
2009-12-07 10:10:00,38.53,38.66,38.52,38.65,108742.73338652684,23.2603,23.3388,23.2542,23.3327,108742.7334
2009-12-07 10:20:00,38.64,38.64,38.59,38.62,92442.72198791748,23.3267,23.3267,23.2965,23.3146,92442.722
2009-12-07 10:30:00,38.64,38.65,38.58,38.58,130058.13290778526,23.3267,23.3327,23.2905,23.2905,130058.1329
2009-12-07 10:40:00,38.59,38.64,38.58,38.6,103043.4287016984,23.2965,23.3267,23.2905,23.3025,103043.4287
2009-12-07 10:50:00,38.6,38.64,38.58,38.58,32486.03670352217,23.3025,23.3267,23.2905,23.2905,32486.0367
2009-12-07 11:00:00,38.58,38.59,38.51,38.53,61096.54622136099,23.2905,23.2965,23.2482,23.2603,61096.5462
2009-12-07 11:10:00,38.53,38.57,38.53,38.57,56993.04684828451,23.2603,23.2844,23.2603,23.2844,56993.0468
2009-12-07 11:20:00,38.57,38.61,38.51,38.57,106918.95588738174,23.2844,23.3086,23.2482,23.2844,106918.9559
2009-12-07 11:30:00,38.58,38.62,38.57,38.59,97800.0683916562,23.2905,23.3146,23.2844,23.2965,97800.0684
2009-12-07 11:40:00,38.59,38.6,38.55,38.59,75002.84965234241,23.2965,23.3025,23.2724,23.2965,75002.8497
2009-12-07 11:50:00,38.59,38.61,38.57,38.6,51065.76997606292,23.2965,23.3086,23.2844,23.3025,51065.77
2009-12-07 12:00:00,38.61,38.61,38.57,38.6,79334.32121281204,23.3086,23.3086,23.2844,23.3025,79334.3212
2009-12-07 12:10:00,38.61,38.61,38.58,38.59,45480.45138493104,23.3086,23.3086,23.2905,23.2965,45480.4514
2009-12-07 12:20:00,38.59,38.59,38.51,38.51,33853.869827881,23.2965,23.2965,23.2482,23.2482,33853.8698
2009-12-07 12:30:00,38.52,38.57,38.51,38.57,51863.672631938905,23.2542,23.2844,23.2482,23.2844,51863.6726
2009-12-07 12:40:00,38.57,38.57,38.51,38.53,54827.3110680497,23.2844,23.2844,23.2482,23.2603,54827.3111
2009-12-07 12:50:00,38.54,38.54,38.49,38.52,52091.64481933204,23.2663,23.2663,23.2361,23.2542,52091.6448
2009-12-07 13:00:00,38.53,38.56,38.49,38.55,119685.39838139748,23.2603,23.2784,23.2361,23.2724,119685.3984
2009-12-07 13:10:00,38.55,38.58,38.54,38.54,54941.29716174627,23.2724,23.2905,23.2663,23.2663,54941.2972
2009-12-07 13:20:00,38.54,38.56,38.5,38.55,113188.19104069304,23.2663,23.2784,23.2422,23.2724,113188.191
2009-12-07 13:30:00,38.56,38.56,38.5,38.5,63946.19856377522,23.2784,23.2784,23.2422,23.2422,63946.1986
2009-12-07 13:40:00,38.5,38.52,38.5,38.5,37615.410919867776,23.2422,23.2542,23.2422,23.2422,37615.4109
2009-12-07 13:50:00,38.5,38.5,38.46,38.48,63718.22637638208,23.2422,23.2422,23.218,23.2301,63718.2264
2009-12-07 14:00:00,38.49,38.54,38.48,38.51,72381.16949732133,23.2361,23.2663,23.2301,23.2482,72381.1695
2009-12-07 14:10:00,38.52,38.55,38.51,38.53,36133.59170181238,23.2542,23.2724,23.2482,23.2603,36133.5917
2009-12-07 14:20:00,38.53,38.54,38.52,38.53,32827.99498461188,23.2603,23.2663,23.2542,23.2603,32827.995
2009-12-07 14:30:00,38.53,38.53,38.45,38.48,69987.46152969338,23.2603,23.2603,23.212,23.2301,69987.4615
2009-12-07 14:40:00,38.48,38.49,38.38,38.41,64402.1429385615,23.2301,23.2361,23.1697,23.1878,64402.1429
2009-12-07 14:50:00,38.41,38.44,38.37,38.43,70215.43371708652,23.1878,23.206,23.1637,23.1999,70215.4337
2009-12-07 15:00:00,38.43,38.49,38.39,38.43,121965.12025532885,23.1999,23.2361,23.1758,23.1999,121965.1203
2009-12-07 15:10:00,38.44,38.5,38.44,38.48,56423.116379801664,23.206,23.2422,23.206,23.2301,56423.1164
2009-12-07 15:20:00,38.49,38.49,38.43,38.47,80474.18214977773,23.2361,23.2361,23.1999,23.2241,80474.1821
2009-12-07 15:30:00,38.48,38.56,38.48,38.48,117405.6765074661,23.2301,23.2784,23.2301,23.2301,117405.6765
2009-12-07 15:40:00,38.48,38.51,38.45,38.49,153767.2403966716,23.2301,23.2482,23.212,23.2361,153767.2404
2009-12-07 15:50:00,38.48,38.5,38.45,38.5,172916.9041376952,23.2301,23.2422,23.212,23.2422,172916.9041
2009-12-08 09:30:00,38.26,38.49,37.88,37.93,179186.1392910065,23.0973,23.2361,22.8679,22.8981,179186.1393
2009-12-08 09:40:00,37.93,38.07,37.86,37.95,111478.3996352445,22.8981,22.9826,22.8558,22.9101,111478.3996
2009-12-08 09:50:00,37.96,38.05,37.9,38.0,144306.39461985638,22.9162,22.9705,22.88,22.9403,144306.3946
2009-12-08 10:00:00,38.0,38.07,37.92,38.03,109198.67776131313,22.9403,22.9826,22.892,22.9584,109198.6778
2009-12-08 10:10:00,38.04,38.06,37.95,37.98,85717.5424598199,22.9645,22.9765,22.9101,22.9283,85717.5425
2009-12-08 10:20:00,37.98,38.02,37.91,37.92,92100.76370682775,22.9283,22.9524,22.886,22.892,92100.7637
2009-12-08 10:30:00,37.93,38.0,37.92,38.0,103271.40088909151,22.8981,22.9403,22.892,22.9403,103271.4009
2009-12-08 10:40:00,38.0,38.01,37.86,37.88,62008.43497093354,22.9403,22.9464,22.8558,22.8679,62008.435
2009-12-08 10:50:00,37.88,37.9,37.81,37.86,67935.71184315514,22.8679,22.88,22.8256,22.8558,67935.7118
2009-12-08 11:00:00,37.86,37.92,37.84,37.92,61096.54622136099,22.8558,22.892,22.8437,22.892,61096.5462
2009-12-08 11:10:00,37.91,37.98,37.89,37.89,136441.3541547931,22.886,22.9283,22.8739,22.8739,136441.3542
2009-12-08 11:20:00,37.89,37.94,37.88,37.94,48444.08982104183,22.8739,22.9041,22.8679,22.9041,48444.0898
2009-12-08 11:30:00,37.93,37.94,37.92,37.93,62578.36543941639,22.8981,22.9041,22.892,22.8981,62578.3654
2009-12-08 11:40:00,37.93,38.01,37.92,38.0,97914.05448535278,22.8981,22.9464,22.892,22.9403,97914.0545
2009-12-08 11:50:00,38.0,38.06,38.0,38.04,66909.83699988601,22.9403,22.9765,22.9403,22.9645,66909.837
2009-12-08 12:00:00,38.04,38.06,38.03,38.04,45252.4791975379,22.9645,22.9765,22.9584,22.9645,45252.4792
2009-12-08 12:10:00,38.04,38.06,37.99,38.01,59842.69919069874,22.9645,22.9765,22.9343,22.9464,59842.6992
2009-12-08 12:20:00,38.0,38.01,37.95,37.96,51521.71435084919,22.9403,22.9464,22.9101,22.9162,51521.7144
2009-12-08 12:30:00,37.98,37.98,37.92,37.93,47304.22888407615,22.9283,22.9283,22.892,22.8981,47304.2289
2009-12-08 12:40:00,37.94,37.95,37.88,37.89,101105.66510885672,22.9041,22.9101,22.8679,22.8739,101105.6651
2009-12-08 12:50:00,37.88,37.9,37.85,37.9,55511.22763022912,22.8679,22.88,22.8498,22.88,55511.2276
2009-12-08 13:00:00,37.89,37.9,37.87,37.88,35221.70295223983,22.8739,22.88,22.8618,22.8679,35221.703
2009-12-08 13:10:00,37.88,37.89,37.79,37.83,93696.56901857971,22.8679,22.8739,22.8136,22.8377,93696.569
2009-12-08 13:20:00,37.84,37.86,37.79,37.81,62350.393252023256,22.8437,22.8558,22.8136,22.8256,62350.3933
2009-12-08 13:30:00,37.81,37.89,37.81,37.89,60070.67137809187,22.8256,22.8739,22.8256,22.8739,60070.6714
2009-12-08 13:40:00,37.89,37.93,37.88,37.91,63376.26809529238,22.8739,22.8981,22.8679,22.886,63376.2681
2009-12-08 13:50:00,37.91,37.91,37.87,37.89,32827.99498461188,22.886,22.886,22.8618,22.8739,32827.995
2009-12-08 14:00:00,37.89,37.93,37.87,37.93,37387.43873247464,22.8739,22.8981,22.8618,22.8981,37387.4387
2009-12-08 14:10:00,37.92,37.93,37.89,37.91,75914.73840191496,22.892,22.8981,22.8739,22.886,75914.7384
2009-12-08 14:20:00,37.91,37.91,37.79,37.8,77966.4880884532,22.886,22.886,22.8136,22.8196,77966.4881
2009-12-08 14:30:00,37.8,37.86,37.78,37.8,88909.15308332384,22.8196,22.8558,22.8075,22.8196,88909.1531
2009-12-08 14:40:00,37.8,37.82,37.76,37.8,52775.561381511456,22.8196,22.8317,22.7954,22.8196,52775.5614
2009-12-08 14:50:00,37.8,37.81,37.72,37.78,109996.5804171891,22.8196,22.8256,22.7713,22.8075,109996.5804
2009-12-08 15:00:00,37.77,37.81,37.76,37.8,61324.518408754135,22.8015,22.8256,22.7954,22.8196,61324.5184
2009-12-08 15:10:00,37.8,37.83,37.79,37.79,87199.3616778753,22.8196,22.8377,22.8136,22.8136,87199.3617
2009-12-08 15:20:00,37.79,37.81,37.74,37.75,122421.06463011511,22.8136,22.8256,22.7834,22.7894,122421.0646
2009-12-08 15:30:00,37.75,37.75,37.72,37.73,130628.0633762681,22.7894,22.7894,22.7713,22.7773,130628.0634
2009-12-08 15:40:00,37.73,37.81,37.73,37.81,129944.14681408869,22.7773,22.8256,22.7773,22.8256,129944.1468
2009-12-08 15:50:00,37.8,37.81,37.74,37.78,358144.30639461987,22.8196,22.8256,22.7834,22.8075,358144.3064
2009-12-09 09:30:00,37.45,37.53,37.24,37.32,199133.70568790607,22.7867,22.8354,22.659,22.7076,199133.7057
2009-12-09 09:40:00,37.32,37.4,37.22,37.37,177020.4035107717,22.7076,22.7563,22.6468,22.7381,177020.4035
2009-12-09 09:50:00,37.37,37.51,37.37,37.48,100079.7902655876,22.7381,22.8232,22.7381,22.805,100079.7903
2009-12-09 10:00:00,37.48,37.57,37.48,37.56,96432.2352672974,22.805,22.8597,22.805,22.8537,96432.2353
2009-12-09 10:10:00,37.55,37.57,37.49,37.57,99737.8319844979,22.8476,22.8597,22.8111,22.8597,99737.832
2009-12-09 10:20:00,37.56,37.59,37.56,37.59,58816.82434742962,22.8537,22.8719,22.8537,22.8719,58816.8243
2009-12-09 10:30:00,37.59,37.62,37.51,37.56,164595.91929784566,22.8719,22.8902,22.8232,22.8537,164595.9193
2009-12-09 10:40:00,37.57,37.73,37.57,37.72,147042.06086857404,22.8597,22.9571,22.8597,22.951,147042.0609
2009-12-09 10:50:00,37.73,37.79,37.66,37.66,118773.50963182493,22.9571,22.9936,22.9145,22.9145,118773.5096
2009-12-09 11:00:00,37.67,37.75,37.67,37.72,64060.184657471786,22.9206,22.9693,22.9206,22.951,64060.1847
2009-12-09 11:10:00,37.73,37.78,37.72,37.73,70785.36418556936,22.9571,22.9875,22.951,22.9571,70785.3642
2009-12-09 11:20:00,37.73,37.75,37.66,37.66,73749.00262168015,22.9571,22.9693,22.9145,22.9145,73749.0026
2009-12-09 11:30:00,37.66,37.72,37.66,37.71,87085.37558417874,22.9145,22.951,22.9145,22.9449,87085.3756
2009-12-09 11:40:00,37.71,37.74,37.71,37.72,42174.854667730535,22.9449,22.9632,22.9449,22.951,42174.8547
2009-12-09 11:50:00,37.72,37.73,37.67,37.68,91416.84714464836,22.951,22.9571,22.9206,22.9267,91416.8471
2009-12-09 12:00:00,37.68,37.71,37.67,37.69,47874.159352558985,22.9267,22.9449,22.9206,22.9328,47874.1594
2009-12-09 12:10:00,37.68,37.69,37.59,37.61,101105.66510885672,22.9267,22.9328,22.8719,22.8841,101105.6651
2009-12-09 12:20:00,37.62,37.62,37.57,37.61,62578.36543941639,22.8902,22.8902,22.8597,22.8841,62578.3654
2009-12-09 12:30:00,37.61,37.63,37.59,37.6,29978.34264219765,22.8841,22.8962,22.8719,22.878,29978.3426
2009-12-09 12:40:00,37.6,37.64,37.58,37.59,60070.67137809187,22.878,22.9023,22.8658,22.8719,60070.6714
2009-12-09 12:50:00,37.58,37.62,37.57,37.62,39325.20232531631,22.8658,22.8902,22.8597,22.8902,39325.2023
2009-12-09 13:00:00,37.62,37.62,37.52,37.57,96660.20745469054,22.8902,22.8902,22.8293,22.8597,96660.2075
2009-12-09 13:10:00,37.58,37.64,37.57,37.63,37957.36920095748,22.8658,22.9023,22.8597,22.8962,37957.3692
2009-12-09 13:20:00,37.63,37.63,37.58,37.58,55853.18591131882,22.8962,22.8962,22.8658,22.8658,55853.1859
2009-12-09 13:30:00,37.58,37.6,37.55,37.57,36247.57779550895,22.8658,22.878,22.8476,22.8597,36247.5778
2009-12-09 13:40:00,37.58,37.63,37.52,37.61,92442.72198791748,22.8658,22.8962,22.8293,22.8841,92442.722
2009-12-09 13:50:00,37.61,37.65,37.61,37.62,70557.39199817623,22.8841,22.9084,22.8841,22.8902,70557.392
2009-12-09 14:00:00,37.62,37.69,37.61,37.68,60982.56012766442,22.8902,22.9328,22.8841,22.9267,60982.5601
2009-12-09 14:10:00,37.67,37.7,37.66,37.69,49697.93685170409,22.9206,22.9388,22.9145,22.9328,49697.9369
2009-12-09 14:20:00,37.69,37.7,37.63,37.64,90846.9166761655,22.9328,22.9388,22.8962,22.9023,90846.9167
2009-12-09 14:30:00,37.64,37.68,37.63,37.66,60526.61575287815,22.9023,22.9267,22.8962,22.9145,60526.6158
2009-12-09 14:40:00,37.65,37.69,37.64,37.67,42060.86857403397,22.9084,22.9328,22.9023,22.9206,42060.8686
2009-12-09 14:50:00,37.67,37.69,37.64,37.64,53117.51966260116,22.9206,22.9328,22.9023,22.9023,53117.5197
2009-12-09 15:00:00,37.65,37.78,37.65,37.78,113758.12150917588,22.9084,22.9875,22.9084,22.9875,113758.1215
2009-12-09 15:10:00,37.78,37.83,37.77,37.82,114442.0380713553,22.9875,23.0179,22.9814,23.0119,114442.0381
2009-12-09 15:20:00,37.82,37.84,37.79,37.83,137695.20118545537,23.0119,23.024,22.9936,23.0179,137695.2012
2009-12-09 15:30:00,37.84,37.84,37.69,37.7,128234.35540864014,23.024,23.024,22.9328,22.9388,128234.3554
2009-12-09 15:40:00,37.71,37.8,37.7,37.76,236065.20004559445,22.9449,22.9997,22.9388,22.9753,236065.2
2009-12-09 15:50:00,37.77,37.79,37.72,37.79,348569.47452410805,22.9814,22.9936,22.951,22.9936,348569.4745
2009-12-10 09:30:00,37.88,38.1,37.75,38.06,71013.3363729625,23.0484,23.1822,22.9693,23.1579,71013.3364
2009-12-10 09:40:00,38.07,38.21,38.07,38.14,79106.3490254189,23.164,23.2492,23.164,23.2066,79106.349
2009-12-10 09:50:00,38.15,38.17,38.03,38.03,103157.41479539496,23.2126,23.2248,23.1396,23.1396,103157.4148
2009-12-10 10:00:00,38.03,38.14,38.01,38.12,58474.86606633991,23.1396,23.2066,23.1275,23.1944,58474.8661
2009-12-10 10:10:00,38.12,38.15,38.04,38.07,67251.79528097573,23.1944,23.2126,23.1457,23.164,67251.7953
2009-12-10 10:20:00,38.07,38.16,38.04,38.15,52547.58919411832,23.164,23.2187,23.1457,23.2126,52547.5892
2009-12-10 10:30:00,38.15,38.16,38.06,38.06,47988.14544625556,23.2126,23.2187,23.1579,23.1579,47988.1454
2009-12-10 10:40:00,38.07,38.1,38.06,38.09,39439.18841901288,23.164,23.1822,23.1579,23.1761,39439.1884
2009-12-10 10:50:00,38.08,38.13,38.05,38.13,38071.35529465405,23.1701,23.2005,23.1518,23.2005,38071.3553
2009-12-10 11:00:00,38.13,38.13,38.06,38.07,53915.42231847715,23.2005,23.2005,23.1579,23.164,53915.4223
2009-12-10 11:10:00,38.07,38.15,38.07,38.07,56765.07466089137,23.164,23.2126,23.164,23.164,56765.0747
2009-12-10 11:20:00,38.07,38.07,38.01,38.03,60184.65747178844,23.164,23.164,23.1275,23.1396,60184.6575
2009-12-10 11:30:00,38.03,38.11,38.0,38.01,68277.67012424485,23.1396,23.1883,23.1214,23.1275,68277.6701
2009-12-10 11:40:00,38.03,38.11,38.01,38.11,37045.48045138493,23.1396,23.1883,23.1275,23.1883,37045.4805
2009-12-10 11:50:00,38.1,38.1,38.01,38.02,51065.76997606292,23.1822,23.1822,23.1275,23.1335,51065.77
2009-12-10 12:00:00,38.01,38.1,38.0,38.06,55511.22763022912,23.1275,23.1822,23.1214,23.1579,55511.2276
2009-12-10 12:10:00,38.07,38.07,38.02,38.07,29066.4538926251,23.164,23.164,23.1335,23.164,29066.4539
2009-12-10 12:20:00,38.07,38.1,38.05,38.1,26900.71811239029,23.164,23.1822,23.1518,23.1822,26900.7181
2009-12-10 12:30:00,38.1,38.11,38.07,38.08,46392.34013450359,23.1822,23.1883,23.164,23.1701,46392.3401
2009-12-10 12:40:00,38.08,38.16,38.08,38.12,52775.561381511456,23.1701,23.2187,23.1701,23.1944,52775.5614
2009-12-10 12:50:00,38.12,38.15,38.1,38.13,39667.16060640602,23.1944,23.2126,23.1822,23.2005,39667.1606
2009-12-10 13:00:00,38.14,38.15,38.01,38.02,69759.48934230024,23.2066,23.2126,23.1275,23.1335,69759.4893
2009-12-10 13:10:00,38.01,38.01,37.94,37.94,94380.48558075917,23.1275,23.1275,23.0849,23.0849,94380.4856
2009-12-10 13:20:00,37.95,37.99,37.95,37.99,18807.705459933888,23.091,23.1153,23.091,23.1153,18807.7055
2009-12-10 13:30:00,37.99,38.02,37.98,38.01,24620.99623845891,23.1153,23.1335,23.1092,23.1275,24620.9962
2009-12-10 13:40:00,38.01,38.03,38.0,38.02,37045.48045138493,23.1275,23.1396,23.1214,23.1335,37045.4805
2009-12-10 13:50:00,38.01,38.04,37.98,38.04,31118.203579163343,23.1275,23.1457,23.1092,23.1457,31118.2036
2009-12-10 14:00:00,38.03,38.05,38.03,38.04,32600.02279721874,23.1396,23.1518,23.1396,23.1457,32600.0228
2009-12-10 14:10:00,38.05,38.1,38.04,38.08,45366.46529123447,23.1518,23.1822,23.1457,23.1701,45366.4653
2009-12-10 14:20:00,38.09,38.11,38.07,38.1,36133.59170181238,23.1761,23.1883,23.164,23.1822,36133.5917
2009-12-10 14:30:00,38.1,38.14,38.07,38.07,46620.31232189673,23.1822,23.2066,23.164,23.164,46620.3123
2009-12-10 14:40:00,38.07,38.07,38.03,38.03,47418.21497777271,23.164,23.164,23.1396,23.1396,47418.215
2009-12-10 14:50:00,38.03,38.04,38.01,38.01,30320.30092328736,23.1396,23.1457,23.1275,23.1275,30320.3009
2009-12-10 15:00:00,38.01,38.02,37.95,37.95,45480.45138493104,23.1275,23.1335,23.091,23.091,45480.4514
2009-12-10 15:10:00,37.95,38.0,37.95,37.97,58930.81044112618,23.091,23.1214,23.091,23.1031,58930.8104
2009-12-10 15:20:00,37.97,38.0,37.92,37.93,126638.55009688818,23.1031,23.1214,23.0727,23.0788,126638.5501
2009-12-10 15:30:00,37.93,37.93,37.88,37.91,119343.44010030777,23.0788,23.0788,23.0484,23.0666,119343.4401
2009-12-10 15:40:00,37.9,37.91,37.88,37.9,64630.11512595463,23.0605,23.0666,23.0484,23.0605,64630.1151
2009-12-10 15:50:00,37.89,37.91,37.89,37.9,128690.29978342642,23.0544,23.0666,23.0544,23.0605,128690.2998
2009-12-11 09:30:00,38.02,38.15,37.83,38.07,83665.79277328166,23.1335,23.2126,23.0179,23.164,83665.7928
2009-12-11 09:40:00,38.07,38.12,38.04,38.09,62578.36543941639,23.164,23.1944,23.1457,23.1761,62578.3654
2009-12-11 09:50:00,38.08,38.16,37.96,38.11,107488.88635586458,23.1701,23.2187,23.097,23.1883,107488.8864
2009-12-11 10:00:00,38.11,38.12,38.01,38.05,92214.74980052434,23.1883,23.1944,23.1275,23.1518,92214.7498
2009-12-11 10:10:00,38.06,38.1,37.99,38.04,56309.13028610509,23.1579,23.1822,23.1153,23.1457,56309.1303
2009-12-11 10:20:00,38.04,38.05,37.97,38.04,67365.7813746723,23.1457,23.1518,23.1031,23.1457,67365.7814
2009-12-11 10:30:00,38.05,38.06,37.96,38.0,89707.05573919982,23.1518,23.1579,23.097,23.1214,89707.0557
2009-12-11 10:40:00,38.0,38.01,37.95,37.97,73749.00262168015,23.1214,23.1275,23.091,23.1031,73749.0026
2009-12-11 10:50:00,37.97,38.03,37.97,37.99,41034.99373076485,23.1031,23.1396,23.1031,23.1153,41034.9937
2009-12-11 11:00:00,37.99,38.0,37.91,37.91,52433.60310042175,23.1153,23.1214,23.0666,23.0666,52433.6031
2009-12-11 11:10:00,37.91,37.94,37.91,37.91,47874.159352558985,23.0666,23.0849,23.0666,23.0666,47874.1594
2009-12-11 11:20:00,37.9,37.91,37.76,37.76,101219.65120255329,23.0605,23.0666,22.9753,22.9753,101219.6512
2009-12-11 11:30:00,37.77,37.86,37.74,37.84,54941.29716174627,22.9814,23.0362,22.9632,23.024,54941.2972
2009-12-11 11:40:00,37.83,37.83,37.75,37.78,58132.9077852502,23.0179,23.0179,22.9693,22.9875,58132.9078
2009-12-11 11:50:00,37.78,37.8,37.73,37.78,65314.03168813405,22.9875,22.9997,22.9571,22.9875,65314.0317
2009-12-11 12:00:00,37.79,37.89,37.79,37.89,54599.33888065656,22.9936,23.0544,22.9936,23.0544,54599.3389
2009-12-11 12:10:00,37.88,37.92,37.87,37.89,26216.80155021088,23.0484,23.0727,23.0423,23.0544,26216.8016
2009-12-11 12:20:00,37.88,37.9,37.86,37.86,38413.31357574376,23.0484,23.0605,23.0362,23.0362,38413.3136
2009-12-11 12:30:00,37.86,37.91,37.84,37.91,36019.60560811581,23.0362,23.0666,23.024,23.0666,36019.6056
2009-12-11 12:40:00,37.9,37.9,37.83,37.86,58588.85216003648,23.0605,23.0605,23.0179,23.0362,58588.8522
2009-12-11 12:50:00,37.86,37.98,37.85,37.98,36019.60560811581,23.0362,23.1092,23.0301,23.1092,36019.6056
2009-12-11 13:00:00,37.98,38.01,37.95,37.96,67935.71184315514,23.1092,23.1275,23.091,23.097,67935.7118
2009-12-11 13:10:00,37.97,38.0,37.95,37.95,24848.968425852046,23.1031,23.1214,23.091,23.091,24848.9684
2009-12-11 13:20:00,37.96,37.96,37.89,37.92,25418.89889433489,23.097,23.097,23.0544,23.0727,25418.8989
2009-12-11 13:30:00,37.92,37.95,37.92,37.95,27356.662487176563,23.0727,23.091,23.0727,23.091,27356.6625
2009-12-11 13:40:00,37.94,37.95,37.91,37.94,23937.079676279493,23.0849,23.091,23.0666,23.0849,23937.0797
2009-12-11 13:50:00,37.94,37.96,37.93,37.95,26672.74592499715,23.0849,23.097,23.0788,23.091,26672.7459
2009-12-11 14:00:00,37.95,37.97,37.92,37.95,55397.24153653254,23.091,23.1031,23.0727,23.091,55397.2415
2009-12-11 14:10:00,37.95,37.99,37.95,37.99,19149.6637410236,23.091,23.1153,23.091,23.1153,19149.6637
2009-12-11 14:20:00,37.98,37.99,37.94,37.95,30206.31482959079,23.1092,23.1153,23.0849,23.091,30206.3148
2009-12-11 14:30:00,37.95,37.96,37.89,37.89,54599.33888065656,23.091,23.097,23.0544,23.0544,54599.3389
2009-12-11 14:40:00,37.89,37.92,37.86,37.89,46506.32622820016,23.0544,23.0727,23.0362,23.0544,46506.3262
2009-12-11 14:50:00,37.89,37.92,37.86,37.86,61666.47668984384,23.0544,23.0727,23.0362,23.0362,61666.4767
2009-12-11 15:00:00,37.86,37.87,37.84,37.85,56879.06075458794,23.0362,23.0423,23.024,23.0301,56879.0608
2009-12-11 15:10:00,37.85,37.86,37.84,37.84,32941.98107830845,23.0301,23.0362,23.024,23.024,32941.9811
2009-12-11 15:20:00,37.85,37.85,37.83,37.84,104867.2062008435,23.0301,23.0301,23.0179,23.024,104867.2062
2009-12-11 15:30:00,37.84,37.84,37.82,37.82,76598.65496409438,23.024,23.024,23.0119,23.0119,76598.655
2009-12-11 15:40:00,37.82,37.83,37.72,37.75,142938.56149549756,23.0119,23.0179,22.951,22.9693,142938.5615
2009-12-11 15:50:00,37.74,37.79,37.71,37.76,261826.05722101903,22.9632,22.9936,22.9449,22.9753,261826.0572
2009-12-14 09:30:00,38.06,38.2,37.86,38.08,122990.99509859797,23.1579,23.2431,23.0362,23.1701,122990.9951
2009-12-14 09:40:00,38.07,38.09,38.01,38.07,76940.61324518408,23.164,23.1761,23.1275,23.164,76940.6132
2009-12-14 09:50:00,38.07,38.07,37.98,38.03,81272.0848056537,23.164,23.164,23.1092,23.1396,81272.0848
2009-12-14 10:00:00,38.04,38.05,37.93,37.94,87427.33386526843,23.1457,23.1518,23.0788,23.0849,87427.3339
2009-12-14 10:10:00,37.94,37.96,37.86,37.86,124472.81431665336,23.0849,23.097,23.0362,23.0362,124472.8143
2009-12-14 10:20:00,37.86,37.9,37.83,37.9,109426.64994870624,23.0362,23.0605,23.0179,23.0605,109426.6499
2009-12-14 10:30:00,37.9,37.93,37.86,37.89,74660.89137125271,23.0605,23.0788,23.0362,23.0544,74660.8914
2009-12-14 10:40:00,37.89,37.89,37.84,37.86,67479.76746836885,23.0544,23.0544,23.024,23.0362,67479.7675
2009-12-14 10:50:00,37.86,37.9,37.81,37.84,104297.27573236063,23.0362,23.0605,23.0058,23.024,104297.2757
2009-12-14 11:00:00,37.83,37.84,37.8,37.82,47988.14544625556,23.0179,23.024,22.9997,23.0119,47988.1454
2009-12-14 11:10:00,37.83,37.84,37.81,37.82,42744.78513621338,23.0179,23.024,23.0058,23.0119,42744.7851
2009-12-14 11:20:00,37.83,37.89,37.82,37.88,71127.32246665907,23.0179,23.0544,23.0119,23.0484,71127.3225
2009-12-14 11:30:00,37.88,37.93,37.87,37.93,70785.36418556936,23.0484,23.0788,23.0423,23.0788,70785.3642
2009-12-14 11:40:00,37.93,37.96,37.91,37.92,34195.82810897071,23.0788,23.097,23.0666,23.0727,34195.8281
2009-12-14 11:50:00,37.91,37.93,37.87,37.87,37729.39701356435,23.0666,23.0788,23.0423,23.0423,37729.397
2009-12-14 12:00:00,37.87,37.89,37.87,37.89,23367.14920779665,23.0423,23.0544,23.0423,23.0544,23367.1492
2009-12-14 12:10:00,37.88,37.89,37.84,37.85,43086.74341730309,23.0484,23.0544,23.024,23.0301,43086.7434
2009-12-14 12:20:00,37.85,37.86,37.8,37.82,58246.89387894677,23.0301,23.0362,22.9997,23.0119,58246.8939
2009-12-14 12:30:00,37.82,37.83,37.82,37.82,22683.23264561724,23.0119,23.0179,23.0119,23.0119,22683.2326
2009-12-14 12:40:00,37.83,37.91,37.82,37.89,98483.98495383564,23.0179,23.0666,23.0119,23.0544,98483.985
2009-12-14 12:50:00,37.88,37.93,37.85,37.92,102359.51213951898,23.0484,23.0788,23.0301,23.0727,102359.5121
2009-12-14 13:00:00,37.91,37.92,37.8,37.81,86743.41730308902,23.0666,23.0727,22.9997,23.0058,86743.4173
2009-12-14 13:10:00,37.81,37.81,37.76,37.76,52547.58919411832,23.0058,23.0058,22.9753,22.9753,52547.5892
2009-12-14 13:20:00,37.76,37.77,37.75,37.75,28724.4956115354,22.9753,22.9814,22.9693,22.9693,28724.4956
2009-12-14 13:30:00,37.75,37.75,37.7,37.7,73521.03043428702,22.9693,22.9693,22.9388,22.9388,73521.0304
2009-12-14 13:40:00,37.71,37.77,37.7,37.77,58816.82434742962,22.9449,22.9814,22.9388,22.9814,58816.8243
2009-12-14 13:50:00,37.77,37.8,37.76,37.79,96090.27698620768,22.9814,22.9997,22.9753,22.9936,96090.277
2009-12-14 14:00:00,37.79,37.8,37.78,37.8,32600.02279721874,22.9936,22.9997,22.9875,22.9997,32600.0228
2009-12-14 14:10:00,37.8,37.83,37.79,37.83,37843.38310726092,22.9997,23.0179,22.9936,23.0179,37843.3831
2009-12-14 14:20:00,37.82,37.83,37.78,37.78,64174.17075116836,23.0119,23.0179,22.9875,22.9875,64174.1708
2009-12-14 14:30:00,37.78,37.79,37.77,37.78,37273.45263877807,22.9875,22.9936,22.9814,22.9875,37273.4526
2009-12-14 14:40:00,37.79,37.79,37.78,37.78,36019.60560811581,22.9936,22.9936,22.9875,22.9875,36019.6056
2009-12-14 14:50:00,37.78,37.79,37.75,37.77,54713.32497435313,22.9875,22.9936,22.9693,22.9814,54713.325
2009-12-14 15:00:00,37.77,37.8,37.76,37.8,45822.40966602074,22.9814,22.9997,22.9753,22.9997,45822.4097
2009-12-14 15:10:00,37.79,37.83,37.79,37.83,29294.42608001824,22.9936,23.0179,22.9936,23.0179,29294.4261
2009-12-14 15:20:00,37.83,37.84,37.82,37.84,28724.4956115354,23.0179,23.024,23.0119,23.024,28724.4956
2009-12-14 15:30:00,37.84,37.86,37.84,37.86,89593.06964550324,23.024,23.0362,23.024,23.0362,89593.0696
2009-12-14 15:40:00,37.86,37.86,37.86,37.86,57221.01903567765,23.0362,23.0362,23.0362,23.0362,57221.019
2009-12-14 15:50:00,37.86,37.86,37.8,37.81,213951.89786846004,23.0362,23.0362,22.9997,23.0058,213951.8979
2009-12-15 09:30:00,37.76,37.87,37.63,37.65,82753.90402370911,22.9753,23.0423,22.8962,22.9084,82753.904
2009-12-15 09:40:00,37.63,37.7,37.58,37.59,109426.64994870624,22.8962,22.9388,22.8658,22.8719,109426.6499
2009-12-15 09:50:00,37.6,37.64,37.55,37.61,84463.69542915764,22.878,22.9023,22.8476,22.8841,84463.6954
2009-12-15 10:00:00,37.61,37.69,37.6,37.66,51863.672631938905,22.8841,22.9328,22.878,22.9145,51863.6726
2009-12-15 10:10:00,37.67,37.82,37.66,37.77,86401.45902199931,22.9206,23.0119,22.9145,22.9814,86401.459
2009-12-15 10:20:00,37.77,37.79,37.75,37.79,47760.17325886242,22.9814,22.9936,22.9693,22.9936,47760.1733
2009-12-15 10:30:00,37.79,37.79,37.78,37.78,32144.078422432463,22.9936,22.9936,22.9875,22.9875,32144.0784
2009-12-15 10:40:00,37.78,37.88,37.78,37.87,45594.43747862761,22.9875,23.0484,22.9875,23.0423,45594.4375
2009-12-15 10:50:00,37.88,37.91,37.86,37.88,89593.06964550324,23.0484,23.0666,23.0362,23.0484,89593.0696
2009-12-15 11:00:00,37.88,37.9,37.87,37.9,36703.522170295226,23.0484,23.0605,23.0423,23.0605,36703.5222
2009-12-15 11:10:00,37.89,37.93,37.87,37.93,77282.5715262738,23.0544,23.0788,23.0423,23.0788,77282.5715
2009-12-15 11:20:00,37.93,37.94,37.87,37.88,78308.44636954291,23.0788,23.0849,23.0423,23.0484,78308.4464
2009-12-15 11:30:00,37.87,37.89,37.83,37.84,65883.9621566169,23.0423,23.0544,23.0179,23.024,65883.9622
2009-12-15 11:40:00,37.84,37.84,37.81,37.81,38527.29966944033,23.024,23.024,23.0058,23.0058,38527.2997
2009-12-15 11:50:00,37.81,37.82,37.79,37.82,28154.565143052547,23.0058,23.0119,22.9936,23.0119,28154.5651
2009-12-15 12:00:00,37.81,37.84,37.81,37.83,17667.844522968197,23.0058,23.024,23.0058,23.0179,17667.8445
2009-12-15 12:10:00,37.84,37.84,37.79,37.79,58246.89387894677,23.024,23.024,22.9936,22.9936,58246.8939
2009-12-15 12:20:00,37.79,37.8,37.76,37.78,57562.97731676736,22.9936,22.9997,22.9753,22.9875,57562.9773
2009-12-15 12:30:00,37.78,37.8,37.77,37.79,18465.74717884418,22.9875,22.9997,22.9814,22.9936,18465.7472
2009-12-15 12:40:00,37.79,37.83,37.79,37.83,34195.82810897071,22.9936,23.0179,22.9936,23.0179,34195.8281
2009-12-15 12:50:00,37.82,37.83,37.82,37.82,12196.512025532886,23.0119,23.0179,23.0119,23.0119,12196.512
2009-12-15 13:00:00,37.83,37.83,37.79,37.83,45252.4791975379,23.0179,23.0179,22.9936,23.0179,45252.4792
2009-12-15 13:10:00,37.83,37.85,37.83,37.84,42174.854667730535,23.0179,23.0301,23.0179,23.024,42174.8547
2009-12-15 13:20:00,37.84,37.85,37.81,37.81,75116.83574603898,23.024,23.0301,23.0058,23.0058,75116.8357
2009-12-15 13:30:00,37.81,37.82,37.75,37.76,53801.43622478058,23.0058,23.0119,22.9693,22.9753,53801.4362
2009-12-15 13:40:00,37.75,37.78,37.74,37.78,29522.398267411376,22.9693,22.9875,22.9632,22.9875,29522.3983
2009-12-15 13:50:00,37.78,37.79,37.77,37.79,23025.190926706942,22.9875,22.9936,22.9814,22.9936,23025.1909
2009-12-15 14:00:00,37.79,37.79,37.74,37.77,43542.68779208937,22.9936,22.9936,22.9632,22.9814,43542.6878
2009-12-15 14:10:00,37.78,37.78,37.76,37.76,17667.844522968197,22.9875,22.9875,22.9753,22.9753,17667.8445
2009-12-15 14:20:00,37.77,37.79,37.76,37.79,46848.28450928986,22.9814,22.9936,22.9753,22.9936,46848.2845
2009-12-15 14:30:00,37.79,37.79,37.79,37.79,36475.549982902085,22.9936,22.9936,22.9936,22.9936,36475.55
2009-12-15 14:40:00,37.79,37.81,37.79,37.8,35335.68904593639,22.9936,23.0058,22.9936,22.9997,35335.689
2009-12-15 14:50:00,37.8,37.8,37.74,37.76,60982.56012766442,22.9997,22.9997,22.9632,22.9753,60982.5601
2009-12-15 15:00:00,37.76,37.76,37.71,37.72,58246.89387894677,22.9753,22.9753,22.9449,22.951,58246.8939
2009-12-15 15:10:00,37.72,37.72,37.7,37.71,31232.18967285992,22.951,22.951,22.9388,22.9449,31232.1897
2009-12-15 15:20:00,37.7,37.71,37.65,37.71,173486.83460617805,22.9388,22.9449,22.9084,22.9449,173486.8346
2009-12-15 15:30:00,37.7,37.7,37.57,37.6,162772.14179870056,22.9388,22.9388,22.8597,22.878,162772.1418
2009-12-15 15:40:00,37.61,37.64,37.57,37.62,79562.29340020518,22.8841,22.9023,22.8597,22.8902,79562.2934
2009-12-15 15:50:00,37.63,37.66,37.59,37.64,149093.8105551123,22.8962,22.9145,22.8719,22.9023,149093.8106
2009-12-16 09:30:00,37.82,37.9,37.69,37.9,51293.74216345606,23.0119,23.0605,22.9328,23.0605,51293.7422
2009-12-16 09:40:00,37.9,37.9,37.76,37.84,61096.54622136099,23.0605,23.0605,22.9753,23.024,61096.5462
2009-12-16 09:50:00,37.85,37.92,37.8,37.81,103841.33135757438,23.0301,23.0727,22.9997,23.0058,103841.3314
2009-12-16 10:00:00,37.81,37.84,37.76,37.79,122079.10634902542,23.0058,23.024,22.9753,22.9936,122079.1063
2009-12-16 10:10:00,37.79,37.87,37.79,37.87,73635.0165279836,22.9936,23.0423,22.9936,23.0423,73635.0165
2009-12-16 10:20:00,37.87,37.87,37.8,37.86,74660.89137125271,23.0423,23.0423,22.9997,23.0362,74660.8914
2009-12-16 10:30:00,37.87,37.93,37.87,37.91,52661.575287814885,23.0423,23.0788,23.0423,23.0666,52661.5753
2009-12-16 10:40:00,37.91,37.92,37.86,37.86,21429.385614954976,23.0666,23.0727,23.0362,23.0362,21429.3856
2009-12-16 10:50:00,37.86,37.88,37.83,37.85,27926.59295565941,23.0362,23.0484,23.0179,23.0301,27926.593
2009-12-16 11:00:00,37.85,37.86,37.83,37.86,28610.509517838826,23.0301,23.0362,23.0179,23.0362,28610.5095
2009-12-16 11:10:00,37.86,37.86,37.83,37.83,25190.926706941755,23.0362,23.0362,23.0179,23.0179,25190.9267
2009-12-16 11:20:00,37.83,37.84,37.8,37.82,59272.76872221589,23.0179,23.024,22.9997,23.0119,59272.7687
2009-12-16 11:30:00,37.81,37.86,37.81,37.86,12994.414681408867,23.0058,23.0362,23.0058,23.0362,12994.4147
2009-12-16 11:40:00,37.86,37.87,37.85,37.86,43656.67388578594,23.0362,23.0423,23.0301,23.0362,43656.6739
2009-12-16 11:50:00,37.87,37.9,37.87,37.89,51635.70044454576,23.0423,23.0605,23.0423,23.0544,51635.7004
2009-12-16 12:00:00,37.88,37.92,37.84,37.86,42630.79904251681,23.0484,23.0727,23.024,23.0362,42630.799
2009-12-16 12:10:00,37.86,37.87,37.85,37.86,16300.01139860937,23.0362,23.0423,23.0301,23.0362,16300.0114
2009-12-16 12:20:00,37.86,37.88,37.85,37.88,36361.56388920552,23.0362,23.0484,23.0301,23.0484,36361.5639
2009-12-16 12:30:00,37.87,37.89,37.87,37.88,14932.178274250542,23.0423,23.0544,23.0423,23.0484,14932.1783
2009-12-16 12:40:00,37.89,37.9,37.84,37.86,42288.84076142711,23.0544,23.0605,23.024,23.0362,42288.8408
2009-12-16 12:50:00,37.86,37.86,37.79,37.79,23253.16311410008,23.0362,23.0362,22.9936,22.9936,23253.1631
2009-12-16 13:00:00,37.79,37.79,37.77,37.78,32258.06451612904,22.9936,22.9936,22.9814,22.9875,32258.0645
2009-12-16 13:10:00,37.79,37.79,37.78,37.79,16186.0253049128,22.9936,22.9936,22.9875,22.9936,16186.0253
2009-12-16 13:20:00,37.79,37.8,37.78,37.78,33853.869827881,22.9936,22.9997,22.9875,22.9875,33853.8698
2009-12-16 13:30:00,37.79,37.81,37.76,37.79,65883.9621566169,22.9936,23.0058,22.9753,22.9936,65883.9622
2009-12-16 13:40:00,37.79,37.8,37.74,37.75,37615.410919867776,22.9936,22.9997,22.9632,22.9693,37615.4109
2009-12-16 13:50:00,37.76,37.76,37.7,37.71,21315.399521258405,22.9753,22.9753,22.9388,22.9449,21315.3995
2009-12-16 14:00:00,37.7,37.72,37.66,37.69,23595.121395189788,22.9388,22.951,22.9145,22.9328,23595.1214
2009-12-16 14:10:00,37.7,37.79,37.68,37.78,70899.35027926593,22.9388,22.9936,22.9267,22.9875,70899.3503
2009-12-16 14:20:00,37.78,37.83,37.69,37.82,170523.19617006724,22.9875,23.0179,22.9328,23.0119,170523.1962
2009-12-16 14:30:00,37.82,37.82,37.73,37.79,130286.10509517838,23.0119,23.0119,22.9571,22.9936,130286.1051
2009-12-16 14:40:00,37.79,37.79,37.72,37.73,39439.18841901288,22.9936,22.9936,22.951,22.9571,39439.1884
2009-12-16 14:50:00,37.74,37.74,37.64,37.7,79220.33511911547,22.9632,22.9632,22.9023,22.9388,79220.3351
2009-12-16 15:00:00,37.68,37.71,37.64,37.68,88225.23652114443,22.9267,22.9449,22.9023,22.9267,88225.2365
2009-12-16 15:10:00,37.69,37.72,37.67,37.72,41034.99373076485,22.9328,22.951,22.9206,22.951,41034.9937
2009-12-16 15:20:00,37.72,37.73,37.62,37.64,105665.10885671948,22.951,22.9571,22.8902,22.9023,105665.1089
2009-12-16 15:30:00,37.65,37.66,37.63,37.64,171777.0432007295,22.9084,22.9145,22.8962,22.9023,171777.0432
2009-12-16 15:40:00,37.65,37.66,37.63,37.64,67707.739655762,22.9084,22.9145,22.8962,22.9023,67707.7397
2009-12-16 15:50:00,37.65,37.69,37.62,37.63,305938.67548159126,22.9084,22.9328,22.8902,22.8962,305938.6755
2009-12-17 09:30:00,37.11,37.36,37.11,37.29,328849.88031460164,22.5799,22.732,22.5799,22.6894,328849.8803
2009-12-17 09:40:00,37.29,37.3,37.15,37.18,204149.09381055512,22.6894,22.6955,22.6042,22.6224,204149.0938
2009-12-17 09:50:00,37.18,37.19,36.97,36.97,217143.508491964,22.6224,22.6285,22.4947,22.4947,217143.5085
2009-12-17 10:00:00,36.97,37.08,36.93,37.08,280519.77658725635,22.4947,22.5616,22.4703,22.5616,280519.7766
2009-12-17 10:10:00,37.08,37.18,37.07,37.07,171435.0849196398,22.5616,22.6224,22.5555,22.5555,171435.0849
2009-12-17 10:20:00,37.07,37.16,37.07,37.12,121737.14806793572,22.5555,22.6103,22.5555,22.5859,121737.1481
2009-12-17 10:30:00,37.12,37.13,37.11,37.13,79448.3073065086,22.5859,22.592,22.5799,22.592,79448.3073
2009-12-17 10:40:00,37.13,37.14,37.12,37.14,62008.43497093354,22.592,22.5981,22.5859,22.5981,62008.435
2009-12-17 10:50:00,37.13,37.14,37.12,37.12,48672.06200843497,22.592,22.5981,22.5859,22.5859,48672.062
2009-12-17 11:00:00,37.12,37.14,37.07,37.14,148181.92180553972,22.5859,22.5981,22.5555,22.5981,148181.9218
2009-12-17 11:10:00,37.14,37.2,37.13,37.19,69075.57278012083,22.5981,22.6346,22.592,22.6285,69075.5728
2009-12-17 11:20:00,37.17,37.19,37.15,37.16,72381.16949732133,22.6164,22.6285,22.6042,22.6103,72381.1695
2009-12-17 11:30:00,37.16,37.18,37.12,37.12,63718.22637638208,22.6103,22.6224,22.5859,22.5859,63718.2264
2009-12-17 11:40:00,37.12,37.13,37.06,37.06,75344.80793343212,22.5859,22.592,22.5494,22.5494,75344.8079
2009-12-17 11:50:00,37.06,37.07,37.01,37.03,36361.56388920552,22.5494,22.5555,22.519,22.5312,36361.5639
2009-12-17 12:00:00,37.02,37.03,36.98,36.99,46734.2984155933,22.5251,22.5312,22.5008,22.5068,46734.2984
2009-12-17 12:10:00,36.99,37.06,36.99,37.06,48900.034195828106,22.5068,22.5494,22.5068,22.5494,48900.0342
2009-12-17 12:20:00,37.06,37.07,37.04,37.06,51293.74216345606,22.5494,22.5555,22.5373,22.5494,51293.7422
2009-12-17 12:30:00,37.06,37.07,37.04,37.04,63034.309814202665,22.5494,22.5555,22.5373,22.5373,63034.3098
2009-12-17 12:40:00,37.04,37.05,36.97,36.98,42288.84076142711,22.5373,22.5433,22.4947,22.5008,42288.8408
2009-12-17 12:50:00,36.98,37.0,36.95,36.97,76028.72449561153,22.5008,22.5129,22.4825,22.4947,76028.7245
2009-12-17 13:00:00,36.97,37.04,36.97,37.03,48102.131539952126,22.4947,22.5373,22.4947,22.5312,48102.1315
2009-12-17 13:10:00,37.03,37.03,37.0,37.01,64972.07340704434,22.5312,22.5312,22.5129,22.519,64972.0734
2009-12-17 13:20:00,37.01,37.01,36.99,37.0,53345.4918499943,22.519,22.519,22.5068,22.5129,53345.4918
2009-12-17 13:30:00,37.0,37.04,36.99,37.03,48900.034195828106,22.5129,22.5373,22.5068,22.5312,48900.0342
2009-12-17 13:40:00,37.03,37.04,37.02,37.03,84577.68152285421,22.5312,22.5373,22.5251,22.5312,84577.6815
2009-12-17 13:50:00,37.03,37.07,37.02,37.06,68847.60059272769,22.5312,22.5555,22.5251,22.5494,68847.6006
2009-12-17 14:00:00,37.06,37.12,37.06,37.12,96546.22136099396,22.5494,22.5859,22.5494,22.5859,96546.2214
2009-12-17 14:10:00,37.12,37.14,37.07,37.07,50837.79778866978,22.5859,22.5981,22.5555,22.5555,50837.7978
2009-12-17 14:20:00,37.07,37.07,37.07,37.07,32372.0506098256,22.5555,22.5555,22.5555,22.5555,32372.0506
2009-12-17 14:30:00,37.07,37.11,37.06,37.1,116607.77385159011,22.5555,22.5799,22.5494,22.5738,116607.7739
2009-12-17 14:40:00,37.1,37.12,37.06,37.06,71127.32246665907,22.5738,22.5859,22.5494,22.5494,71127.3225
2009-12-17 14:50:00,37.06,37.11,37.05,37.09,150347.65758577455,22.5494,22.5799,22.5433,22.5677,150347.6576
2009-12-17 15:00:00,37.08,37.14,37.08,37.14,105437.13666932634,22.5616,22.5981,22.5616,22.5981,105437.1367
2009-12-17 15:10:00,37.13,37.14,37.12,37.12,111592.38572894108,22.592,22.5981,22.5859,22.5859,111592.3857
2009-12-17 15:20:00,37.12,37.13,37.11,37.12,94950.416049242,22.5859,22.592,22.5799,22.5859,94950.416
2009-12-17 15:30:00,37.12,37.13,37.07,37.07,126524.5640031916,22.5859,22.592,22.5555,22.5555,126524.564
2009-12-17 15:40:00,37.07,37.14,37.05,37.07,133705.68790607547,22.5555,22.5981,22.5433,22.5555,133705.6879
2009-12-17 15:50:00,37.07,37.1,37.06,37.09,327710.0193776359,22.5555,22.5738,22.5494,22.5677,327710.0194
2009-12-18 09:30:00,37.26,37.26,36.93,36.99,1464721.304000912,22.6711,22.6711,22.4703,22.5068,1464721.304
2009-12-18 09:40:00,37.0,37.22,36.95,37.19,76142.7105893081,22.5129,22.6468,22.4825,22.6285,76142.7106
2009-12-18 09:50:00,37.19,37.21,37.09,37.13,110452.52479197536,22.6285,22.6407,22.5677,22.592,110452.5248
2009-12-18 10:00:00,37.14,37.15,37.07,37.08,69873.4754359968,22.5981,22.6042,22.5555,22.5616,69873.4754
2009-12-18 10:10:00,37.09,37.09,37.05,37.06,56765.07466089137,22.5677,22.5677,22.5433,22.5494,56765.0747
2009-12-18 10:20:00,37.06,37.08,37.03,37.07,74888.86355864584,22.5494,22.5616,22.5312,22.5555,74888.8636
2009-12-18 10:30:00,37.07,37.08,37.06,37.07,52091.64481933204,22.5555,22.5616,22.5494,22.5555,52091.6448
2009-12-18 10:40:00,37.07,37.08,36.99,36.99,106121.05323150576,22.5555,22.5616,22.5068,22.5068,106121.0532
2009-12-18 10:50:00,36.99,37.09,36.99,37.09,61780.46278354041,22.5068,22.5677,22.5068,22.5677,61780.4628
2009-12-18 11:00:00,37.09,37.12,36.97,36.98,59272.76872221589,22.5677,22.5859,22.4947,22.5008,59272.7687
2009-12-18 11:10:00,36.98,37.01,36.86,36.9,108400.77510543712,22.5008,22.519,22.4277,22.4521,108400.7751
2009-12-18 11:20:00,36.9,36.9,36.83,36.83,88567.19480223412,22.4521,22.4521,22.4095,22.4095,88567.1948
2009-12-18 11:30:00,36.84,36.87,36.82,36.86,46392.34013450359,22.4156,22.4338,22.4034,22.4277,46392.3401
2009-12-18 11:40:00,36.86,36.87,36.86,36.86,48900.034195828106,22.4277,22.4338,22.4277,22.4277,48900.0342
2009-12-18 11:50:00,36.87,36.93,36.86,36.92,38641.2857631369,22.4338,22.4703,22.4277,22.4642,38641.2858
2009-12-18 12:00:00,36.92,36.94,36.89,36.94,41034.99373076485,22.4642,22.4764,22.446,22.4764,41034.9937
2009-12-18 12:10:00,36.94,37.0,36.94,37.0,41604.92419924769,22.4764,22.5129,22.4764,22.5129,41604.9242
2009-12-18 12:20:00,37.0,37.04,37.0,37.02,17553.85842927163,22.5129,22.5373,22.5129,22.5251,17553.8584
2009-12-18 12:30:00,37.02,37.04,37.0,37.03,30776.245298073634,22.5251,22.5373,22.5129,22.5312,30776.2453
2009-12-18 12:40:00,37.03,37.07,37.01,37.02,34879.74467115012,22.5312,22.5555,22.519,22.5251,34879.7447
2009-12-18 12:50:00,37.02,37.06,37.01,37.06,33169.95326570159,22.5251,22.5494,22.519,22.5494,33169.9533
2009-12-18 13:00:00,37.06,37.07,37.03,37.04,19035.677647327026,22.5494,22.5555,22.5312,22.5373,19035.6776
2009-12-18 13:10:00,37.03,37.06,37.0,37.03,60184.65747178844,22.5312,22.5494,22.5129,22.5312,60184.6575
2009-12-18 13:20:00,37.03,37.15,37.02,37.14,67137.80918727916,22.5312,22.6042,22.5251,22.5981,67137.8092
2009-12-18 13:30:00,37.14,37.15,37.1,37.1,37159.4665450815,22.5981,22.6042,22.5738,22.5738,37159.4665
2009-12-18 13:40:00,37.1,37.11,37.06,37.06,77282.5715262738,22.5738,22.5799,22.5494,22.5494,77282.5715
2009-12-18 13:50:00,37.07,37.07,37.01,37.04,58246.89387894677,22.5555,22.5555,22.519,22.5373,58246.8939
2009-12-18 14:00:00,37.04,37.07,37.01,37.05,48102.131539952126,22.5373,22.5555,22.519,22.5433,48102.1315
2009-12-18 14:10:00,37.05,37.06,37.02,37.05,39781.14670010259,22.5433,22.5494,22.5251,22.5433,39781.1467
2009-12-18 14:20:00,37.05,37.07,37.04,37.07,58246.89387894677,22.5433,22.5555,22.5373,22.5555,58246.8939
2009-12-18 14:30:00,37.07,37.09,37.06,37.09,39781.14670010259,22.5555,22.5677,22.5494,22.5677,39781.1467
2009-12-18 14:40:00,37.1,37.13,37.09,37.1,32030.092328735893,22.5738,22.592,22.5677,22.5738,32030.0923
2009-12-18 14:50:00,37.09,37.12,37.08,37.11,42516.81294882025,22.5677,22.5859,22.5616,22.5799,42516.8129
2009-12-18 15:00:00,37.12,37.14,37.11,37.11,53459.47794369087,22.5859,22.5981,22.5799,22.5799,53459.4779
2009-12-18 15:10:00,37.11,37.11,37.07,37.07,49697.93685170409,22.5799,22.5799,22.5555,22.5555,49697.9369
2009-12-18 15:20:00,37.08,37.08,37.04,37.04,51179.75606975949,22.5616,22.5616,22.5373,22.5373,51179.7561
2009-12-18 15:30:00,37.05,37.07,37.01,37.01,116037.84338310726,22.5433,22.5555,22.519,22.519,116037.8434
2009-12-18 15:40:00,37.02,37.12,37.01,37.12,102473.49823321556,22.5251,22.5859,22.519,22.5859,102473.4982
2009-12-18 15:50:00,37.11,37.18,37.09,37.16,320072.9510999658,22.5799,22.6224,22.5677,22.6103,320072.9511
2009-12-21 09:30:00,37.27,37.64,37.21,37.57,110908.46916676166,22.6772,22.9023,22.6407,22.8597,110908.4692
2009-12-21 09:40:00,37.56,37.57,37.36,37.43,65200.04559443748,22.8537,22.8597,22.732,22.7746,65200.0456
2009-12-21 09:50:00,37.41,37.51,37.4,37.5,43884.64607317907,22.7624,22.8232,22.7563,22.8172,43884.6461
2009-12-21 10:00:00,37.49,37.54,37.43,37.53,62350.393252023256,22.8111,22.8415,22.7746,22.8354,62350.3933
2009-12-21 10:10:00,37.52,37.57,37.5,37.5,45024.50701014476,22.8293,22.8597,22.8172,22.8172,45024.507
2009-12-21 10:20:00,37.51,37.55,37.41,37.43,47190.242790379576,22.8232,22.8476,22.7624,22.7746,47190.2428
2009-12-21 10:30:00,37.43,37.48,37.43,37.45,60526.61575287815,22.7746,22.805,22.7746,22.7867,60526.6158
2009-12-21 10:40:00,37.45,37.46,37.39,37.4,36475.549982902085,22.7867,22.7928,22.7502,22.7563,36475.55
2009-12-21 10:50:00,37.4,37.43,37.4,37.42,29066.4538926251,22.7563,22.7746,22.7563,22.7685,29066.4539
2009-12-21 11:00:00,37.42,37.49,37.42,37.48,41604.92419924769,22.7685,22.8111,22.7685,22.805,41604.9242
2009-12-21 11:10:00,37.47,37.51,37.46,37.5,46848.28450928986,22.7989,22.8232,22.7928,22.8172,46848.2845
2009-12-21 11:20:00,37.5,37.54,37.5,37.52,38527.29966944033,22.8172,22.8415,22.8172,22.8293,38527.2997
2009-12-21 11:30:00,37.51,37.53,37.49,37.5,27242.67639348,22.8232,22.8354,22.8111,22.8172,27242.6764
2009-12-21 11:40:00,37.5,37.52,37.5,37.51,27698.62076826627,22.8172,22.8293,22.8172,22.8232,27698.6208
2009-12-21 11:50:00,37.5,37.52,37.5,37.51,27356.662487176563,22.8172,22.8293,22.8172,22.8232,27356.6625
2009-12-21 12:00:00,37.5,37.59,37.5,37.55,52889.547475208026,22.8172,22.8719,22.8172,22.8476,52889.5475
2009-12-21 12:10:00,37.56,37.6,37.53,37.59,79334.32121281204,22.8537,22.878,22.8354,22.8719,79334.3212
2009-12-21 12:20:00,37.59,37.6,37.5,37.51,57107.03294198108,22.8719,22.878,22.8172,22.8232,57107.0329
2009-12-21 12:30:00,37.5,37.52,37.47,37.51,37501.424826171205,22.8172,22.8293,22.7989,22.8232,37501.4248
2009-12-21 12:40:00,37.5,37.52,37.43,37.43,45594.43747862761,22.8172,22.8293,22.7746,22.7746,45594.4375
2009-12-21 12:50:00,37.43,37.45,37.42,37.44,32372.0506098256,22.7746,22.7867,22.7685,22.7806,32372.0506
2009-12-21 13:00:00,37.43,37.45,37.42,37.45,30092.32873589422,22.7746,22.7867,22.7685,22.7867,30092.3287
2009-12-21 13:10:00,37.45,37.46,37.4,37.41,37729.39701356435,22.7867,22.7928,22.7563,22.7624,37729.397
2009-12-21 13:20:00,37.42,37.45,37.41,37.42,24393.02405106577,22.7685,22.7867,22.7624,22.7685,24393.0241
2009-12-21 13:30:00,37.42,37.43,37.41,37.43,12994.414681408867,22.7685,22.7746,22.7624,22.7746,12994.4147
2009-12-21 13:40:00,37.42,37.47,37.42,37.45,66681.86481249287,22.7685,22.7989,22.7685,22.7867,66681.8648
2009-12-21 13:50:00,37.45,37.54,37.45,37.53,76598.65496409438,22.7867,22.8415,22.7867,22.8354,76598.655
2009-12-21 14:00:00,37.53,37.59,37.53,37.57,139177.02040351077,22.8354,22.8719,22.8354,22.8597,139177.0204
2009-12-21 14:10:00,37.57,37.64,37.56,37.62,65200.04559443748,22.8597,22.9023,22.8537,22.8902,65200.0456
2009-12-21 14:20:00,37.62,37.63,37.59,37.6,43884.64607317907,22.8902,22.8962,22.8719,22.878,43884.6461
2009-12-21 14:30:00,37.59,37.61,37.59,37.61,35449.675139632964,22.8719,22.8841,22.8719,22.8841,35449.6751
2009-12-21 14:40:00,37.61,37.62,37.58,37.59,42858.77122990995,22.8841,22.8902,22.8658,22.8719,42858.7712
2009-12-21 14:50:00,37.58,37.59,37.56,37.57,36589.536076598655,22.8658,22.8719,22.8537,22.8597,36589.5361
2009-12-21 15:00:00,37.57,37.57,37.53,37.53,74660.89137125271,22.8597,22.8597,22.8354,22.8354,74660.8914
2009-12-21 15:10:00,37.53,37.54,37.43,37.45,80018.23777499144,22.8354,22.8415,22.7746,22.7867,80018.2378
2009-12-21 15:20:00,37.44,37.5,37.43,37.43,64972.07340704434,22.7806,22.8172,22.7746,22.7746,64972.0734
2009-12-21 15:30:00,37.43,37.51,37.4,37.5,105779.09495041604,22.7746,22.8232,22.7563,22.8172,105779.095
2009-12-21 15:40:00,37.5,37.51,37.5,37.5,71583.26684144535,22.8172,22.8232,22.8172,22.8172,71583.2668
2009-12-21 15:50:00,37.5,37.56,37.5,37.53,167559.55773395646,22.8172,22.8537,22.8172,22.8354,167559.5577
2009-12-22 09:30:00,37.53,37.64,37.36,37.64,65655.98996922375,22.8354,22.9023,22.732,22.9023,65655.99
2009-12-22 09:40:00,37.65,37.71,37.61,37.66,32486.03670352217,22.9084,22.9449,22.8841,22.9145,32486.0367
2009-12-22 09:50:00,37.65,37.65,37.61,37.61,31118.203579163343,22.9084,22.9084,22.8841,22.8841,31118.2036
2009-12-22 10:00:00,37.62,37.72,37.57,37.7,97230.13792317336,22.8902,22.951,22.8597,22.9388,97230.1379
2009-12-22 10:10:00,37.69,37.74,37.69,37.72,49583.95075800752,22.9328,22.9632,22.9328,22.951,49583.9508
2009-12-22 10:20:00,37.72,37.78,37.72,37.75,45366.46529123447,22.951,22.9875,22.951,22.9693,45366.4653
2009-12-22 10:30:00,37.75,37.76,37.71,37.73,32258.06451612904,22.9693,22.9753,22.9449,22.9571,32258.0645
2009-12-22 10:40:00,37.72,37.73,37.6,37.62,74204.94699646643,22.951,22.9571,22.878,22.8902,74204.947
2009-12-22 10:50:00,37.62,37.65,37.62,37.65,21657.35780234812,22.8902,22.9084,22.8902,22.9084,21657.3578
2009-12-22 11:00:00,37.65,37.66,37.62,37.65,73179.07215319731,22.9084,22.9145,22.8902,22.9084,73179.0722
2009-12-22 11:10:00,37.66,37.67,37.65,37.66,19035.677647327026,22.9145,22.9206,22.9084,22.9145,19035.6776
2009-12-22 11:20:00,37.67,37.67,37.59,37.59,40237.091074888864,22.9206,22.9206,22.8719,22.8719,40237.0911
2009-12-22 11:30:00,37.59,37.61,37.57,37.59,47988.14544625556,22.8719,22.8841,22.8597,22.8719,47988.1454
2009-12-22 11:40:00,37.59,37.59,37.57,37.58,15160.15046164368,22.8719,22.8719,22.8597,22.8658,15160.1505
2009-12-22 11:50:00,37.58,37.58,37.54,37.57,38185.34138835062,22.8658,22.8658,22.8415,22.8597,38185.3414
2009-12-22 12:00:00,37.57,37.58,37.57,37.57,26216.80155021088,22.8597,22.8658,22.8597,22.8597,26216.8016
2009-12-22 12:10:00,37.57,37.58,37.57,37.57,28610.509517838826,22.8597,22.8658,22.8597,22.8597,28610.5095
2009-12-22 12:20:00,37.57,37.58,37.57,37.58,24620.99623845891,22.8597,22.8658,22.8597,22.8658,24620.9962
2009-12-22 12:30:00,37.57,37.62,37.57,37.6,30434.28701698393,22.8597,22.8902,22.8597,22.878,30434.287
2009-12-22 12:40:00,37.6,37.6,37.57,37.59,25076.940613245184,22.878,22.878,22.8597,22.8719,25076.9406
2009-12-22 12:50:00,37.59,37.61,37.57,37.59,47076.256696683005,22.8719,22.8841,22.8597,22.8719,47076.2567
2009-12-22 13:00:00,37.6,37.62,37.58,37.62,56195.14419240853,22.878,22.8902,22.8658,22.8902,56195.1442
2009-12-22 13:10:00,37.62,37.63,37.57,37.57,37045.48045138493,22.8902,22.8962,22.8597,22.8597,37045.4805
2009-12-22 13:20:00,37.57,37.58,37.57,37.57,12766.44249401573,22.8597,22.8658,22.8597,22.8597,12766.4425
2009-12-22 13:30:00,37.57,37.59,37.55,37.58,50609.82560127664,22.8597,22.8719,22.8476,22.8658,50609.8256
2009-12-22 13:40:00,37.59,37.59,37.57,37.57,22113.30217713439,22.8719,22.8719,22.8597,22.8597,22113.3022
2009-12-22 13:50:00,37.57,37.6,37.56,37.57,45252.4791975379,22.8597,22.878,22.8537,22.8597,45252.4792
2009-12-22 14:00:00,37.57,37.59,37.57,37.58,67251.79528097573,22.8597,22.8719,22.8597,22.8658,67251.7953
2009-12-22 14:10:00,37.58,37.61,37.57,37.58,38527.29966944033,22.8658,22.8841,22.8597,22.8658,38527.2997
2009-12-22 14:20:00,37.58,37.59,37.57,37.57,18009.802804057905,22.8658,22.8719,22.8597,22.8597,18009.8028
2009-12-22 14:30:00,37.57,37.6,37.56,37.6,42060.86857403397,22.8597,22.878,22.8537,22.878,42060.8686
2009-12-22 14:40:00,37.59,37.62,37.57,37.59,62578.36543941639,22.8719,22.8902,22.8597,22.8719,62578.3654
2009-12-22 14:50:00,37.58,37.62,37.57,37.59,55511.22763022912,22.8658,22.8902,22.8597,22.8719,55511.2276
2009-12-22 15:00:00,37.59,37.6,37.59,37.59,26102.815456514305,22.8719,22.878,22.8719,22.8719,26102.8155
2009-12-22 15:10:00,37.59,37.61,37.57,37.57,77168.58543257722,22.8719,22.8841,22.8597,22.8597,77168.5854
2009-12-22 15:20:00,37.57,37.61,37.57,37.61,48786.04810213154,22.8597,22.8841,22.8597,22.8841,48786.0481
2009-12-22 15:30:00,37.62,37.64,37.61,37.62,60526.61575287815,22.8902,22.9023,22.8841,22.8902,60526.6158
2009-12-22 15:40:00,37.62,37.64,37.61,37.64,74774.87746494928,22.8902,22.9023,22.8841,22.9023,74774.8775
2009-12-22 15:50:00,37.64,37.7,37.63,37.64,223412.74364527527,22.9023,22.9388,22.8962,22.9023,223412.7436
2009-12-23 09:30:00,37.65,37.66,37.51,37.57,68163.68403054828,22.9084,22.9145,22.8232,22.8597,68163.684
2009-12-23 09:40:00,37.58,37.58,37.45,37.57,50609.82560127664,22.8658,22.8658,22.7867,22.8597,50609.8256
2009-12-23 09:50:00,37.56,37.59,37.54,37.56,44910.52091644819,22.8537,22.8719,22.8415,22.8537,44910.5209
2009-12-23 10:00:00,37.54,37.55,37.41,37.42,85033.6258976405,22.8415,22.8476,22.7624,22.7685,85033.6259
2009-12-23 10:10:00,37.43,37.48,37.42,37.43,25532.88498803146,22.7746,22.805,22.7685,22.7746,25532.885
2009-12-23 10:20:00,37.43,37.47,37.43,37.46,25190.926706941755,22.7746,22.7989,22.7746,22.7928,25190.9267
2009-12-23 10:30:00,37.47,37.55,37.47,37.54,31916.10623503933,22.7989,22.8476,22.7989,22.8415,31916.1062
2009-12-23 10:40:00,37.54,37.6,37.54,37.58,40921.00763706828,22.8415,22.878,22.8415,22.8658,40921.0076
2009-12-23 10:50:00,37.58,37.59,37.57,37.57,15046.16436794711,22.8658,22.8719,22.8597,22.8597,15046.1644
2009-12-23 11:00:00,37.58,37.6,37.56,37.58,29180.439986321668,22.8658,22.878,22.8537,22.8658,29180.44
2009-12-23 11:10:00,37.58,37.6,37.56,37.6,18009.802804057905,22.8658,22.878,22.8537,22.878,18009.8028
2009-12-23 11:20:00,37.6,37.62,37.59,37.61,22569.246551920667,22.878,22.8902,22.8719,22.8841,22569.2466
2009-12-23 11:30:00,37.61,37.65,37.6,37.64,19605.60811580987,22.8841,22.9084,22.878,22.9023,19605.6081
2009-12-23 11:40:00,37.64,37.7,37.59,37.59,36247.57779550895,22.9023,22.9388,22.8719,22.8719,36247.5778
2009-12-23 11:50:00,37.59,37.64,37.57,37.61,21087.427333865267,22.8719,22.9023,22.8597,22.8841,21087.4273
2009-12-23 12:00:00,37.6,37.61,37.58,37.59,15388.122649036815,22.878,22.8841,22.8658,22.8719,15388.1226
2009-12-23 12:10:00,37.59,37.6,37.58,37.6,10714.692807477488,22.8719,22.878,22.8658,22.878,10714.6928
2009-12-23 12:20:00,37.6,37.62,37.6,37.62,13336.372962498575,22.878,22.8902,22.878,22.8902,13336.373
2009-12-23 12:30:00,37.62,37.62,37.58,37.59,26786.73201869372,22.8902,22.8902,22.8658,22.8719,26786.732
2009-12-23 12:40:00,37.6,37.61,37.59,37.6,15958.053117519665,22.878,22.8841,22.8719,22.878,15958.0531
2009-12-23 12:50:00,37.6,37.64,37.6,37.63,16641.969679699076,22.878,22.9023,22.878,22.8962,16641.9697
2009-12-23 13:00:00,37.63,37.64,37.62,37.64,10600.70671378092,22.8962,22.9023,22.8902,22.9023,10600.7067
2009-12-23 13:10:00,37.63,37.68,37.63,37.67,21999.31608343782,22.8962,22.9267,22.8962,22.9206,21999.3161
2009-12-23 13:20:00,37.68,37.72,37.66,37.67,41034.99373076485,22.9267,22.951,22.9145,22.9206,41034.9937
2009-12-23 13:30:00,37.66,37.7,37.63,37.63,28040.57904935598,22.9145,22.9388,22.8962,22.8962,28040.579
2009-12-23 13:40:00,37.64,37.67,37.63,37.64,27812.60686196284,22.9023,22.9206,22.8962,22.9023,27812.6069
2009-12-23 13:50:00,37.64,37.64,37.61,37.61,22341.27436452753,22.9023,22.9023,22.8841,22.8841,22341.2744
2009-12-23 14:00:00,37.61,37.61,37.59,37.6,51407.72825715263,22.8841,22.8841,22.8719,22.878,51407.7283
2009-12-23 14:10:00,37.6,37.61,37.58,37.58,41034.99373076485,22.878,22.8841,22.8658,22.8658,41034.9937
2009-12-23 14:20:00,37.59,37.59,37.58,37.58,21087.427333865267,22.8719,22.8719,22.8658,22.8658,21087.4273
2009-12-23 14:30:00,37.59,37.6,37.58,37.59,33625.89764048786,22.8719,22.878,22.8658,22.8719,33625.8976
2009-12-23 14:40:00,37.6,37.6,37.57,37.58,46278.35404080703,22.878,22.878,22.8597,22.8658,46278.354
2009-12-23 14:50:00,37.58,37.59,37.53,37.54,45138.49310384133,22.8658,22.8719,22.8354,22.8415,45138.4931
2009-12-23 15:00:00,37.53,37.55,37.53,37.55,36133.59170181238,22.8354,22.8476,22.8354,22.8476,36133.5917
2009-12-23 15:10:00,37.55,37.55,37.51,37.51,46050.381853413885,22.8476,22.8476,22.8232,22.8232,46050.3819
2009-12-23 15:20:00,37.51,37.52,37.5,37.5,30434.28701698393,22.8232,22.8293,22.8172,22.8172,30434.287
2009-12-23 15:30:00,37.5,37.53,37.5,37.53,54713.32497435313,22.8172,22.8354,22.8172,22.8354,54713.325
2009-12-23 15:40:00,37.53,37.55,37.52,37.54,77054.59933888065,22.8354,22.8476,22.8293,22.8415,77054.5993
2009-12-23 15:50:00,37.54,37.56,37.51,37.55,129374.21634560583,22.8415,22.8537,22.8232,22.8476,129374.2163
2009-12-24 09:30:00,37.44,37.64,37.35,37.35,48672.06200843497,22.7806,22.9023,22.7259,22.7259,48672.062
2009-12-24 09:40:00,37.37,37.47,37.33,37.43,33283.93935939815,22.7381,22.7989,22.7137,22.7746,33283.9394
2009-12-24 09:50:00,37.44,37.57,37.43,37.49,23481.135301493217,22.7806,22.8597,22.7746,22.8111,23481.1353
2009-12-24 10:00:00,37.5,37.65,37.5,37.56,51863.672631938905,22.8172,22.9084,22.8172,22.8537,51863.6726
2009-12-24 10:10:00,37.57,37.68,37.57,37.68,24393.02405106577,22.8597,22.9267,22.8597,22.9267,24393.0241
2009-12-24 10:20:00,37.68,37.7,37.64,37.65,26102.815456514305,22.9267,22.9388,22.9023,22.9084,26102.8155
2009-12-24 10:30:00,37.66,37.66,37.58,37.58,18807.705459933888,22.9145,22.9145,22.8658,22.8658,18807.7055
2009-12-24 10:40:00,37.58,37.61,37.58,37.6,17325.886241878492,22.8658,22.8841,22.8658,22.878,17325.8862
2009-12-24 10:50:00,37.59,37.62,37.57,37.61,18921.69155363046,22.8719,22.8902,22.8597,22.8841,18921.6916
2009-12-24 11:00:00,37.61,37.62,37.61,37.62,9346.85968311866,22.8841,22.8902,22.8841,22.8902,9346.8597
2009-12-24 11:10:00,37.61,37.62,37.58,37.58,14134.27561837456,22.8841,22.8902,22.8658,22.8658,14134.2756
2009-12-24 11:20:00,37.59,37.6,37.57,37.59,17211.90014818192,22.8719,22.878,22.8597,22.8719,17211.9001
2009-12-24 11:30:00,37.59,37.7,37.59,37.69,64402.1429385615,22.8719,22.9388,22.8719,22.9328,64402.1429
2009-12-24 11:40:00,37.69,37.71,37.69,37.7,13564.345149891711,22.9328,22.9449,22.9328,22.9388,13564.3451
2009-12-24 11:50:00,37.7,37.7,37.64,37.64,15160.15046164368,22.9388,22.9388,22.9023,22.9023,15160.1505
2009-12-24 12:00:00,37.64,37.64,37.63,37.63,15958.053117519665,22.9023,22.9023,22.8962,22.8962,15958.0531
2009-12-24 12:10:00,37.63,37.69,37.63,37.69,27470.64858087313,22.8962,22.9328,22.8962,22.9328,27470.6486
2009-12-24 12:20:00,37.69,37.7,37.68,37.69,30092.32873589422,22.9328,22.9388,22.9267,22.9328,30092.3287
2009-12-24 12:30:00,37.68,37.69,37.68,37.68,11968.539838139746,22.9267,22.9328,22.9267,22.9267,11968.5398
2009-12-24 12:40:00,37.68,37.72,37.68,37.71,57448.99122307079,22.9267,22.951,22.9267,22.9449,57448.9912
2009-12-24 12:50:00,37.7,37.81,37.7,37.72,103841.33135757438,22.9388,23.0058,22.9388,22.951,103841.3314
2009-12-28 09:30:00,37.68,37.81,37.66,37.71,82297.95964892283,22.9267,23.0058,22.9145,22.9449,82297.9596
2009-12-28 09:40:00,37.72,37.81,37.71,37.79,23823.09358258293,22.951,23.0058,22.9449,22.9936,23823.0936
2009-12-28 09:50:00,37.79,37.79,37.68,37.77,38983.2440442266,22.9936,22.9936,22.9267,22.9814,38983.244
2009-12-28 10:00:00,37.77,37.77,37.72,37.74,19263.649834720163,22.9814,22.9814,22.951,22.9632,19263.6498
2009-12-28 10:10:00,37.74,37.75,37.72,37.74,34651.772483756984,22.9632,22.9693,22.951,22.9632,34651.7725
2009-12-28 10:20:00,37.73,37.81,37.73,37.79,54713.32497435313,22.9571,23.0058,22.9571,22.9936,54713.325
2009-12-28 10:30:00,37.79,37.85,37.79,37.8,38299.32748204719,22.9936,23.0301,22.9936,22.9997,38299.3275
2009-12-28 10:40:00,37.8,37.8,37.74,37.74,23937.079676279493,22.9997,22.9997,22.9632,22.9632,23937.0797
2009-12-28 10:50:00,37.75,37.77,37.74,37.77,7181.123902883848,22.9693,22.9814,22.9632,22.9814,7181.1239
2009-12-28 11:00:00,37.77,37.8,37.76,37.79,25418.89889433489,22.9814,22.9997,22.9753,22.9936,25418.8989
2009-12-28 11:10:00,37.79,37.79,37.75,37.76,13450.359056195144,22.9936,22.9936,22.9693,22.9753,13450.3591
2009-12-28 11:20:00,37.75,37.75,37.7,37.71,15844.067023823094,22.9693,22.9693,22.9388,22.9449,15844.067
2009-12-28 11:30:00,37.71,37.72,37.7,37.72,26330.787643907443,22.9449,22.951,22.9388,22.951,26330.7876
2009-12-28 11:40:00,37.72,37.72,37.7,37.71,16413.997492305938,22.951,22.951,22.9388,22.9449,16413.9975
2009-12-28 11:50:00,37.72,37.72,37.7,37.72,13792.317337284852,22.951,22.951,22.9388,22.951,13792.3173
2009-12-28 12:00:00,37.72,37.72,37.71,37.72,18579.73327254075,22.951,22.951,22.9449,22.951,18579.7333
2009-12-28 12:10:00,37.72,37.75,37.72,37.73,16869.941867092213,22.951,22.9693,22.951,22.9571,16869.9419
2009-12-28 12:20:00,37.74,37.79,37.73,37.78,14020.28952467799,22.9632,22.9936,22.9571,22.9875,14020.2895
2009-12-28 12:30:00,37.78,37.79,37.77,37.78,16072.039211216232,22.9875,22.9936,22.9814,22.9875,16072.0392
2009-12-28 12:40:00,37.77,37.81,37.77,37.81,26444.773737604013,22.9814,23.0058,22.9814,23.0058,26444.7737
2009-12-28 12:50:00,37.8,37.86,37.8,37.86,54599.33888065656,22.9997,23.0362,22.9997,23.0362,54599.3389
2009-12-28 13:00:00,37.86,37.86,37.86,37.86,10372.73452638778,23.0362,23.0362,23.0362,23.0362,10372.7345
2009-12-28 13:10:00,37.86,37.88,37.86,37.87,20289.524677989284,23.0362,23.0484,23.0362,23.0423,20289.5247
2009-12-28 13:20:00,37.87,37.88,37.86,37.88,7979.026558759831,23.0423,23.0484,23.0362,23.0484,7979.0266
2009-12-28 13:30:00,37.87,37.89,37.87,37.87,38071.35529465405,23.0423,23.0544,23.0423,23.0423,38071.3553
2009-12-28 13:40:00,37.87,37.88,37.87,37.87,8548.957027242677,23.0423,23.0484,23.0423,23.0423,8548.957
2009-12-28 13:50:00,37.88,37.91,37.87,37.91,19833.58030320301,23.0484,23.0666,23.0423,23.0666,19833.5803
2009-12-28 14:00:00,37.92,37.92,37.82,37.85,46278.35404080703,23.0727,23.0727,23.0119,23.0301,46278.354
2009-12-28 14:10:00,37.85,37.86,37.8,37.81,40807.02154337171,23.0301,23.0362,22.9997,23.0058,40807.0215
2009-12-28 14:20:00,37.8,37.83,37.8,37.83,31460.16186025305,22.9997,23.0179,22.9997,23.0179,31460.1619
2009-12-28 14:30:00,37.84,37.85,37.81,37.81,18807.705459933888,23.024,23.0301,23.0058,23.0058,18807.7055
2009-12-28 14:40:00,37.81,37.82,37.75,37.81,39211.21623161974,23.0058,23.0119,22.9693,23.0058,39211.2162
2009-12-28 14:50:00,37.81,37.83,37.79,37.8,20403.51077168585,23.0058,23.0179,22.9936,22.9997,20403.5108
2009-12-28 15:00:00,37.79,37.82,37.79,37.79,45594.43747862761,22.9936,23.0119,22.9936,22.9936,45594.4375
2009-12-28 15:10:00,37.79,37.8,37.79,37.79,8206.998746152969,22.9936,22.9997,22.9936,22.9936,8206.9987
2009-12-28 15:20:00,37.8,37.8,37.77,37.79,31118.203579163343,22.9997,22.9997,22.9814,22.9936,31118.2036
2009-12-28 15:30:00,37.79,37.8,37.76,37.79,35563.661233329534,22.9936,22.9997,22.9753,22.9936,35563.6612
2009-12-28 15:40:00,37.79,37.84,37.78,37.82,30206.31482959079,22.9936,23.024,22.9875,23.0119,30206.3148
2009-12-28 15:50:00,37.83,37.89,37.79,37.88,123218.96728599112,23.0179,23.0544,22.9936,23.0484,123218.9673
2009-12-29 09:30:00,37.93,38.11,37.77,37.78,53459.47794369087,23.0788,23.1883,22.9814,22.9875,53459.4779
2009-12-29 09:40:00,37.79,37.83,37.76,37.81,26672.74592499715,22.9936,23.0179,22.9753,23.0058,26672.7459
2009-12-29 09:50:00,37.81,37.82,37.76,37.78,22911.20483301037,23.0058,23.0119,22.9753,22.9875,22911.2048
2009-12-29 10:00:00,37.78,37.83,37.72,37.82,31688.13404764619,22.9875,23.0179,22.951,23.0119,31688.134
2009-12-29 10:10:00,37.82,37.93,37.81,37.91,45480.45138493104,23.0119,23.0788,23.0058,23.0666,45480.4514
2009-12-29 10:20:00,37.92,37.94,37.86,37.86,28382.537330445684,23.0727,23.0849,23.0362,23.0362,28382.5373
2009-12-29 10:30:00,37.86,37.86,37.8,37.84,20973.4412401687,23.0362,23.0362,22.9997,23.024,20973.4412
2009-12-29 10:40:00,37.83,37.85,37.83,37.85,9802.804057904936,23.0179,23.0301,23.0179,23.0301,9802.8041
2009-12-29 10:50:00,37.84,37.84,37.81,37.82,10144.762338994642,23.024,23.024,23.0058,23.0119,10144.7623
2009-12-29 11:00:00,37.82,37.86,37.8,37.86,23595.121395189788,23.0119,23.0362,22.9997,23.0362,23595.1214
2009-12-29 11:10:00,37.86,37.87,37.8,37.81,24734.98233215548,23.0362,23.0423,22.9997,23.0058,24734.9823
2009-12-29 11:20:00,37.8,37.86,37.77,37.79,32600.02279721874,22.9997,23.0362,22.9814,22.9936,32600.0228
2009-12-29 11:30:00,37.79,37.86,37.79,37.82,17781.830616664767,22.9936,23.0362,22.9936,23.0119,17781.8306
2009-12-29 11:40:00,37.84,37.89,37.82,37.88,29408.41217371481,23.024,23.0544,23.0119,23.0484,29408.4122
2009-12-29 11:50:00,37.89,37.89,37.88,37.89,16527.98358600251,23.0544,23.0544,23.0484,23.0544,16527.9836
2009-12-29 12:00:00,37.9,37.91,37.89,37.9,24962.954519548617,23.0605,23.0666,23.0544,23.0605,24962.9545
2009-12-29 12:10:00,37.9,37.9,37.89,37.89,14704.206086857404,23.0605,23.0605,23.0544,23.0544,14704.2061
2009-12-29 12:20:00,37.89,37.93,37.87,37.91,30548.273110680497,23.0544,23.0788,23.0423,23.0666,30548.2731
2009-12-29 12:30:00,37.9,37.91,37.85,37.86,50267.86732018694,23.0605,23.0666,23.0301,23.0362,50267.8673
2009-12-29 12:40:00,37.86,37.93,37.86,37.91,25988.82936281773,23.0362,23.0788,23.0362,23.0666,25988.8294
2009-12-29 12:50:00,37.91,37.91,37.87,37.9,17553.85842927163,23.0666,23.0666,23.0423,23.0605,17553.8584
2009-12-29 13:00:00,37.9,37.9,37.86,37.87,9118.88749572552,23.0605,23.0605,23.0362,23.0423,9118.8875
2009-12-29 13:10:00,37.86,37.87,37.86,37.86,5357.346403738744,23.0362,23.0423,23.0362,23.0362,5357.3464
2009-12-29 13:20:00,37.86,37.88,37.86,37.88,19263.649834720163,23.0362,23.0484,23.0362,23.0484,19263.6498
2009-12-29 13:30:00,37.87,37.87,37.83,37.86,23139.17702040352,23.0423,23.0423,23.0179,23.0362,23139.177
2009-12-29 13:40:00,37.85,37.86,37.84,37.84,11056.651088567194,23.0301,23.0362,23.024,23.024,11056.6511
2009-12-29 13:50:00,37.85,37.86,37.84,37.86,6725.179528097572,23.0301,23.0362,23.024,23.0362,6725.1795
2009-12-29 14:00:00,37.85,37.86,37.84,37.84,24620.99623845891,23.0301,23.0362,23.024,23.024,24620.9962
2009-12-29 14:10:00,37.83,37.86,37.83,37.86,17325.886241878492,23.0179,23.0362,23.0179,23.0362,17325.8862
2009-12-29 14:20:00,37.86,37.86,37.85,37.86,13792.317337284852,23.0362,23.0362,23.0301,23.0362,13792.3173
2009-12-29 14:30:00,37.86,37.89,37.86,37.86,29864.356548501084,23.0362,23.0544,23.0362,23.0362,29864.3565
2009-12-29 14:40:00,37.86,37.94,37.86,37.93,69189.5588738174,23.0362,23.0849,23.0362,23.0788,69189.5589
2009-12-29 14:50:00,37.93,37.95,37.9,37.93,28268.55123674912,23.0788,23.091,23.0605,23.0788,28268.5512
2009-12-29 15:00:00,37.93,37.96,37.92,37.96,63148.29590789924,23.0788,23.097,23.0727,23.097,63148.2959
2009-12-29 15:10:00,37.96,37.97,37.93,37.97,95292.3743303317,23.097,23.1031,23.0788,23.1031,95292.3743
2009-12-29 15:20:00,37.97,37.97,37.93,37.96,25304.91280063832,23.1031,23.1031,23.0788,23.097,25304.9128
2009-12-29 15:30:00,37.95,37.96,37.93,37.93,30320.30092328736,23.091,23.097,23.0788,23.0788,30320.3009
2009-12-29 15:40:00,37.93,37.93,37.9,37.91,61210.53231505757,23.0788,23.0788,23.0605,23.0666,61210.5323
2009-12-29 15:50:00,37.91,37.93,37.9,37.93,139632.96477829706,23.0666,23.0788,23.0605,23.0788,139632.9648
2009-12-30 09:30:00,37.88,37.94,37.68,37.79,64402.1429385615,23.0484,23.0849,22.9267,22.9936,64402.1429
2009-12-30 09:40:00,37.8,37.94,37.79,37.9,46620.31232189673,22.9997,23.0849,22.9936,23.0605,46620.3123
2009-12-30 09:50:00,37.91,37.96,37.89,37.93,24279.0379573692,23.0666,23.097,23.0544,23.0788,24279.038
2009-12-30 10:00:00,37.93,37.98,37.9,37.9,20061.552490596147,23.0788,23.1092,23.0605,23.0605,20061.5525
2009-12-30 10:10:00,37.89,37.93,37.83,37.87,20517.496865382425,23.0544,23.0788,23.0179,23.0423,20517.4969
2009-12-30 10:20:00,37.87,37.89,37.83,37.84,26672.74592499715,23.0423,23.0544,23.0179,23.024,26672.7459
2009-12-30 10:30:00,37.84,37.84,37.75,37.75,25988.82936281773,23.024,23.024,22.9693,22.9693,25988.8294
2009-12-30 10:40:00,37.75,37.78,37.73,37.73,21315.399521258405,22.9693,22.9875,22.9571,22.9571,21315.3995
2009-12-30 10:50:00,37.72,37.79,37.72,37.74,14362.247805767696,22.951,22.9936,22.951,22.9632,14362.2478
2009-12-30 11:00:00,37.75,37.79,37.74,37.75,10828.678901174057,22.9693,22.9936,22.9632,22.9693,10828.6789
2009-12-30 11:10:00,37.75,37.8,37.72,37.73,35677.647327026105,22.9693,22.9997,22.951,22.9571,35677.6473
2009-12-30 11:20:00,37.74,37.79,37.71,37.72,16072.039211216232,22.9632,22.9936,22.9449,22.951,16072.0392
2009-12-30 11:30:00,37.72,37.73,37.66,37.73,12196.512025532886,22.951,22.9571,22.9145,22.9571,12196.512
2009-12-30 11:40:00,37.73,37.74,37.72,37.72,30206.31482959079,22.9571,22.9632,22.951,22.951,30206.3148
2009-12-30 11:50:00,37.72,37.79,37.72,37.74,35677.647327026105,22.951,22.9936,22.951,22.9632,35677.6473
2009-12-30 12:00:00,37.75,37.77,37.75,37.75,19149.6637410236,22.9693,22.9814,22.9693,22.9693,19149.6637
2009-12-30 12:10:00,37.75,37.75,37.72,37.72,11968.539838139746,22.9693,22.9693,22.951,22.951,11968.5398
2009-12-30 12:20:00,37.72,37.76,37.72,37.76,19833.58030320301,22.951,22.9753,22.951,22.9753,19833.5803
2009-12-30 12:30:00,37.76,37.76,37.72,37.73,33283.93935939815,22.9753,22.9753,22.951,22.9571,33283.9394
2009-12-30 12:40:00,37.73,37.73,37.69,37.7,19833.58030320301,22.9571,22.9571,22.9328,22.9388,19833.5803
2009-12-30 12:50:00,37.7,37.73,37.68,37.72,37615.410919867776,22.9388,22.9571,22.9267,22.951,37615.4109
2009-12-30 13:00:00,37.72,37.75,37.71,37.71,270261.02815456514,22.951,22.9693,22.9449,22.9449,270261.0282
2009-12-30 13:10:00,37.71,37.75,37.7,37.72,32144.078422432463,22.9449,22.9693,22.9388,22.951,32144.0784
2009-12-30 13:20:00,37.72,37.73,37.72,37.73,11854.553744443176,22.951,22.9571,22.951,22.9571,11854.5537
2009-12-30 13:30:00,37.73,37.77,37.73,37.77,47760.17325886242,22.9571,22.9814,22.9571,22.9814,47760.1733
2009-12-30 13:40:00,37.77,37.8,37.76,37.79,30662.259204377067,22.9814,22.9997,22.9753,22.9936,30662.2592
2009-12-30 13:50:00,37.78,37.85,37.78,37.85,33739.88373418443,22.9875,23.0301,22.9875,23.0301,33739.8837
2009-12-30 14:00:00,37.85,37.86,37.82,37.86,24620.99623845891,23.0301,23.0362,23.0119,23.0362,24620.9962
2009-12-30 14:10:00,37.86,37.86,37.86,37.86,12424.484212926023,23.0362,23.0362,23.0362,23.0362,12424.4842
2009-12-30 14:20:00,37.86,37.88,37.86,37.88,32030.092328735893,23.0362,23.0484,23.0362,23.0484,32030.0923
2009-12-30 14:30:00,37.88,37.88,37.86,37.86,18465.74717884418,23.0484,23.0484,23.0362,23.0362,18465.7472
2009-12-30 14:40:00,37.86,37.92,37.86,37.92,23823.09358258293,23.0362,23.0727,23.0362,23.0727,23823.0936
2009-12-30 14:50:00,37.92,37.92,37.91,37.91,11740.567650746609,23.0727,23.0727,23.0666,23.0666,11740.5677
2009-12-30 15:00:00,37.91,37.92,37.88,37.89,33625.89764048786,23.0666,23.0727,23.0484,23.0544,33625.8976
2009-12-30 15:10:00,37.88,37.89,37.82,37.82,43428.7016983928,23.0484,23.0544,23.0119,23.0119,43428.7017
2009-12-30 15:20:00,37.83,37.86,37.82,37.86,19035.677647327026,23.0179,23.0362,23.0119,23.0362,19035.6776
2009-12-30 15:30:00,37.86,37.89,37.85,37.86,37045.48045138493,23.0362,23.0544,23.0301,23.0362,37045.4805
2009-12-30 15:40:00,37.87,37.89,37.86,37.89,40465.063262282005,23.0423,23.0544,23.0362,23.0544,40465.0633
2009-12-30 15:50:00,37.89,37.95,37.89,37.94,120597.28713097004,23.0544,23.091,23.0544,23.0849,120597.2871
2009-12-31 09:30:00,38.19,38.19,37.79,37.79,64858.08731334777,23.237,23.237,22.9936,22.9936,64858.0873
2009-12-31 09:40:00,37.8,37.86,37.77,37.81,34651.772483756984,22.9997,23.0362,22.9814,23.0058,34651.7725
2009-12-31 09:50:00,37.83,37.89,37.81,37.82,71355.29465405221,23.0179,23.0544,23.0058,23.0119,71355.2947
2009-12-31 10:00:00,37.83,37.88,37.79,37.87,98825.94323492536,23.0179,23.0484,22.9936,23.0423,98825.9432
2009-12-31 10:10:00,37.87,37.87,37.74,37.74,30320.30092328736,23.0423,23.0423,22.9632,22.9632,30320.3009
2009-12-31 10:20:00,37.74,37.78,37.71,37.75,19377.635928416734,22.9632,22.9875,22.9449,22.9693,19377.6359
2009-12-31 10:30:00,37.76,37.81,37.72,37.79,61552.49059614727,22.9753,23.0058,22.951,22.9936,61552.4906
2009-12-31 10:40:00,37.78,37.86,37.75,37.85,26444.773737604013,22.9875,23.0362,22.9693,23.0301,26444.7737
2009-12-31 10:50:00,37.84,37.86,37.79,37.79,14020.28952467799,23.024,23.0362,22.9936,22.9936,14020.2895
2009-12-31 11:00:00,37.79,37.81,37.75,37.76,20403.51077168585,22.9936,23.0058,22.9693,22.9753,20403.5108
2009-12-31 11:10:00,37.77,37.84,37.76,37.82,47190.242790379576,22.9814,23.024,22.9753,23.0119,47190.2428
2009-12-31 11:20:00,37.82,37.82,37.78,37.8,27128.690299783422,23.0119,23.0119,22.9875,22.9997,27128.6903
2009-12-31 11:30:00,37.8,37.85,37.8,37.85,20517.496865382425,22.9997,23.0301,22.9997,23.0301,20517.4969
2009-12-31 11:40:00,37.86,37.88,37.84,37.88,20175.53858429272,23.0362,23.0484,23.024,23.0484,20175.5386
2009-12-31 11:50:00,37.88,37.91,37.86,37.86,24507.01014476234,23.0484,23.0666,23.0362,23.0362,24507.0101
2009-12-31 12:00:00,37.86,37.89,37.86,37.89,15616.094836429957,23.0362,23.0544,23.0362,23.0544,15616.0948
2009-12-31 12:10:00,37.89,37.94,37.86,37.94,47304.22888407615,23.0544,23.0849,23.0362,23.0849,47304.2289
2009-12-31 12:20:00,37.94,37.95,37.91,37.91,34879.74467115012,23.0849,23.091,23.0666,23.0666,34879.7447
2009-12-31 12:30:00,37.91,37.92,37.89,37.9,14248.261712071127,23.0666,23.0727,23.0544,23.0605,14248.2617
2009-12-31 12:40:00,37.9,37.9,37.89,37.9,8776.929214635815,23.0605,23.0605,23.0544,23.0605,8776.9292
2009-12-31 12:50:00,37.9,37.93,37.9,37.9,14248.261712071127,23.0605,23.0788,23.0605,23.0605,14248.2617
2009-12-31 13:00:00,37.9,37.91,37.87,37.87,16641.969679699076,23.0605,23.0666,23.0423,23.0423,16641.9697
2009-12-31 13:10:00,37.87,37.88,37.84,37.86,25532.88498803146,23.0423,23.0484,23.024,23.0362,25532.885
2009-12-31 13:20:00,37.86,37.87,37.83,37.85,17553.85842927163,23.0362,23.0423,23.0179,23.0301,17553.8584
2009-12-31 13:30:00,37.85,37.89,37.85,37.89,13564.345149891711,23.0301,23.0544,23.0301,23.0544,13564.3451
2009-12-31 13:40:00,37.9,37.92,37.88,37.89,17553.85842927163,23.0605,23.0727,23.0484,23.0544,17553.8584
2009-12-31 13:50:00,37.89,37.89,37.87,37.87,13336.372962498575,23.0544,23.0544,23.0423,23.0423,13336.373
2009-12-31 14:00:00,37.88,37.88,37.86,37.86,14134.27561837456,23.0484,23.0484,23.0362,23.0362,14134.2756
2009-12-31 14:10:00,37.86,37.86,37.82,37.83,14134.27561837456,23.0362,23.0362,23.0119,23.0179,14134.2756
2009-12-31 14:20:00,37.82,37.83,37.79,37.8,10828.678901174057,23.0119,23.0179,22.9936,22.9997,10828.6789
2009-12-31 14:30:00,37.8,37.8,37.79,37.8,13222.386868802008,22.9997,22.9997,22.9936,22.9997,13222.3869
2009-12-31 14:40:00,37.8,37.8,37.79,37.8,14704.206086857404,22.9997,22.9997,22.9936,22.9997,14704.2061
2009-12-31 14:50:00,37.8,37.81,37.78,37.81,32372.0506098256,22.9997,23.0058,22.9875,23.0058,32372.0506
2009-12-31 15:00:00,37.82,37.83,37.79,37.79,23595.121395189788,23.0119,23.0179,22.9936,22.9936,23595.1214
2009-12-31 15:10:00,37.79,37.82,37.79,37.82,23595.121395189788,22.9936,23.0119,22.9936,23.0119,23595.1214
2009-12-31 15:20:00,37.82,37.83,37.81,37.82,17211.90014818192,23.0119,23.0179,23.0058,23.0119,17211.9001
2009-12-31 15:30:00,37.81,37.82,37.73,37.8,60070.67137809187,23.0058,23.0119,22.9571,22.9997,60070.6714
2009-12-31 15:40:00,37.8,37.81,37.66,37.67,142824.57540180098,22.9997,23.0058,22.9145,22.9206,142824.5754
2009-12-31 15:50:00,37.66,37.68,37.57,37.57,277898.09643223527,22.9145,22.9267,22.8597,22.8597,277898.0964
2010-01-04 09:30:00,38.2,38.2,37.88,37.9,163228.08617348684,23.2431,23.2431,23.0484,23.0605,163228.0862
2010-01-04 09:40:00,37.89,37.98,37.81,37.93,85375.58417873019,23.0544,23.1092,23.0058,23.0788,85375.5842
2010-01-04 09:50:00,37.94,37.94,37.85,37.88,50723.811694973214,23.0849,23.0849,23.0301,23.0484,50723.8117
2010-01-04 10:00:00,37.88,37.97,37.81,37.97,143394.5058702838,23.0484,23.1031,23.0058,23.1031,143394.5059
2010-01-04 10:10:00,37.97,37.99,37.95,37.95,49128.00638322125,23.1031,23.1153,23.091,23.091,49128.0064
2010-01-04 10:20:00,37.95,38.05,37.94,38.04,56309.13028610509,23.091,23.1518,23.0849,23.1457,56309.1303
2010-01-04 10:30:00,38.05,38.11,38.03,38.09,47304.22888407615,23.1518,23.1883,23.1396,23.1761,47304.2289
2010-01-04 10:40:00,38.09,38.12,38.08,38.1,25304.91280063832,23.1761,23.1944,23.1701,23.1822,25304.9128
2010-01-04 10:50:00,38.1,38.16,38.09,38.15,51065.76997606292,23.1822,23.2187,23.1761,23.2126,51065.77
2010-01-04 11:00:00,38.15,38.16,38.13,38.13,44568.56263535849,23.2126,23.2187,23.2005,23.2005,44568.5626
2010-01-04 11:10:00,38.14,38.14,38.1,38.13,28382.537330445684,23.2066,23.2066,23.1822,23.2005,28382.5373
2010-01-04 11:20:00,38.14,38.16,38.13,38.16,83323.83449219195,23.2066,23.2187,23.2005,23.2187,83323.8345
2010-01-04 11:30:00,38.16,38.16,38.06,38.07,111478.3996352445,23.2187,23.2187,23.1579,23.164,111478.3996
2010-01-04 11:40:00,38.06,38.07,38.0,38.02,47076.256696683005,23.1579,23.164,23.1214,23.1335,47076.2567
2010-01-04 11:50:00,38.02,38.04,38.0,38.01,18237.77499145104,23.1335,23.1457,23.1214,23.1275,18237.775
2010-01-04 12:00:00,38.0,38.02,37.98,38.01,32600.02279721874,23.1214,23.1335,23.1092,23.1275,32600.0228
2010-01-04 12:10:00,38.02,38.02,37.96,37.97,21543.371708651543,23.1335,23.1335,23.097,23.1031,21543.3717
2010-01-04 12:20:00,37.97,38.01,37.97,37.99,24393.02405106577,23.1031,23.1275,23.1031,23.1153,24393.0241
2010-01-04 12:30:00,38.0,38.0,37.96,37.96,20061.552490596147,23.1214,23.1214,23.097,23.097,20061.5525
2010-01-04 12:40:00,37.95,37.97,37.93,37.93,32827.99498461188,23.091,23.1031,23.0788,23.0788,32827.995
2010-01-04 12:50:00,37.93,37.93,37.9,37.93,24507.01014476234,23.0788,23.0788,23.0605,23.0788,24507.0101
2010-01-04 13:00:00,37.93,37.93,37.9,37.9,21429.385614954976,23.0788,23.0788,23.0605,23.0605,21429.3856
2010-01-04 13:10:00,37.9,37.9,37.86,37.87,27584.634674569705,23.0605,23.0605,23.0362,23.0423,27584.6347
2010-01-04 13:20:00,37.87,37.88,37.85,37.86,49014.02028952468,23.0423,23.0484,23.0301,23.0362,49014.0203
2010-01-04 13:30:00,37.86,37.86,37.79,37.8,30548.273110680497,23.0362,23.0362,22.9936,22.9997,30548.2731
2010-01-04 13:40:00,37.81,37.81,37.76,37.76,38527.29966944033,23.0058,23.0058,22.9753,22.9753,38527.2997
2010-01-04 13:50:00,37.77,37.77,37.71,37.72,43314.71560469623,22.9814,22.9814,22.9449,22.951,43314.7156
2010-01-04 14:00:00,37.72,37.72,37.68,37.69,42402.82685512368,22.951,22.951,22.9267,22.9328,42402.8269
2010-01-04 14:10:00,37.68,37.69,37.64,37.64,119001.48181921804,22.9267,22.9328,22.9023,22.9023,119001.4818
2010-01-04 14:20:00,37.64,37.64,37.61,37.62,91530.83323834492,22.9023,22.9023,22.8841,22.8902,91530.8332
2010-01-04 14:30:00,37.62,37.63,37.57,37.58,120711.2732246666,22.8902,22.8962,22.8597,22.8658,120711.2732
2010-01-04 14:40:00,37.58,37.6,37.53,37.53,163228.08617348684,22.8658,22.878,22.8354,22.8354,163228.0862
2010-01-04 14:50:00,37.53,37.54,37.48,37.49,109654.6221360994,22.8354,22.8415,22.805,22.8111,109654.6221
2010-01-04 15:00:00,37.49,37.57,37.45,37.57,475094.0385272997,22.8111,22.8597,22.7867,22.8597,475094.0385
2010-01-04 15:10:00,37.57,37.62,37.57,37.62,129260.23025190926,22.8597,22.8902,22.8597,22.8902,129260.2303
2010-01-04 15:20:00,37.62,37.63,37.6,37.6,106349.02541889888,22.8902,22.8962,22.878,22.878,106349.0254
2010-01-04 15:30:00,37.6,37.61,37.51,37.51,111136.4413541548,22.878,22.8841,22.8232,22.8232,111136.4414
2010-01-04 15:40:00,37.51,37.53,37.49,37.53,211330.21771343896,22.8232,22.8354,22.8111,22.8354,211330.2177
2010-01-04 15:50:00,37.54,37.58,37.5,37.57,385842.9271628861,22.8415,22.8658,22.8172,22.8597,385842.9272
2010-01-05 09:30:00,37.42,37.64,37.29,37.36,126410.57790949504,22.7685,22.9023,22.6894,22.732,126410.5779
2010-01-05 09:40:00,37.35,37.44,37.32,37.42,99395.8737034082,22.7259,22.7806,22.7076,22.7685,99395.8737
2010-01-05 09:50:00,37.42,37.5,37.42,37.42,88339.222614841,22.7685,22.8172,22.7685,22.7685,88339.2226
2010-01-05 10:00:00,37.4,37.54,37.37,37.52,135073.5210304343,22.7563,22.8415,22.7381,22.8293,135073.521
2010-01-05 10:10:00,37.52,37.56,37.41,37.41,111364.41354154794,22.8293,22.8537,22.7624,22.7624,111364.4135
2010-01-05 10:20:00,37.42,37.45,37.37,37.37,90846.9166761655,22.7685,22.7867,22.7381,22.7381,90846.9167
2010-01-05 10:30:00,37.39,37.4,37.32,37.32,59842.69919069874,22.7502,22.7563,22.7076,22.7076,59842.6992
2010-01-05 10:40:00,37.33,37.37,37.29,37.3,78650.40465063263,22.7137,22.7381,22.6894,22.6955,78650.4047
2010-01-05 10:50:00,37.3,37.38,37.3,37.34,53801.43622478058,22.6955,22.7441,22.6955,22.7198,53801.4362
2010-01-05 11:00:00,37.35,37.36,37.31,37.33,74888.86355864584,22.7259,22.732,22.7015,22.7137,74888.8636
2010-01-05 11:10:00,37.33,37.33,37.29,37.29,43770.6599794825,22.7137,22.7137,22.6894,22.6894,43770.66
2010-01-05 11:20:00,37.29,37.33,37.29,37.31,50267.86732018694,22.6894,22.7137,22.6894,22.7015,50267.8673
2010-01-05 11:30:00,37.31,37.32,37.24,37.26,133135.7574375926,22.7015,22.7076,22.659,22.6711,133135.7574
2010-01-05 11:40:00,37.26,37.29,37.21,37.21,183289.63866408297,22.6711,22.6894,22.6407,22.6407,183289.6387
2010-01-05 11:50:00,37.21,37.22,37.21,37.22,22113.30217713439,22.6407,22.6468,22.6407,22.6468,22113.3022
2010-01-05 12:00:00,37.22,37.22,37.18,37.19,53573.46403738744,22.6468,22.6468,22.6224,22.6285,53573.464
2010-01-05 12:10:00,37.18,37.2,37.17,37.2,55397.24153653254,22.6224,22.6346,22.6164,22.6346,55397.2415
2010-01-05 12:20:00,37.2,37.22,37.17,37.18,40123.10498119229,22.6346,22.6468,22.6164,22.6224,40123.105
2010-01-05 12:30:00,37.18,37.21,37.17,37.19,37615.410919867776,22.6224,22.6407,22.6164,22.6285,37615.4109
2010-01-05 12:40:00,37.2,37.22,37.19,37.21,44454.57654166192,22.6346,22.6468,22.6285,22.6407,44454.5765
2010-01-05 12:50:00,37.22,37.23,37.19,37.23,49241.99247691782,22.6468,22.6529,22.6285,22.6529,49241.9925
2010-01-05 13:00:00,37.23,37.25,37.21,37.25,39439.18841901288,22.6529,22.665,22.6407,22.665,39439.1884
2010-01-05 13:10:00,37.25,37.27,37.22,37.22,55283.25544283597,22.665,22.6772,22.6468,22.6468,55283.2554
2010-01-05 13:20:00,37.22,37.22,37.19,37.22,55511.22763022912,22.6468,22.6468,22.6285,22.6468,55511.2276
2010-01-05 13:30:00,37.21,37.24,37.21,37.23,83323.83449219195,22.6407,22.659,22.6407,22.6529,83323.8345
2010-01-05 13:40:00,37.23,37.29,37.23,37.27,43314.71560469623,22.6529,22.6894,22.6529,22.6772,43314.7156
2010-01-05 13:50:00,37.26,37.28,37.22,37.23,33169.95326570159,22.6711,22.6833,22.6468,22.6529,33169.9533
2010-01-05 14:00:00,37.23,37.28,37.23,37.23,23139.17702040352,22.6529,22.6833,22.6529,22.6529,23139.177
2010-01-05 14:10:00,37.24,37.27,37.23,37.23,45024.50701014476,22.659,22.6772,22.6529,22.6529,45024.507
2010-01-05 14:20:00,37.23,37.27,37.22,37.22,71811.23902883848,22.6529,22.6772,22.6468,22.6468,71811.239
2010-01-05 14:30:00,37.22,37.29,37.22,37.29,46962.27060298644,22.6468,22.6894,22.6468,22.6894,46962.2706
2010-01-05 14:40:00,37.29,37.35,37.29,37.35,42972.75732360652,22.6894,22.7259,22.6894,22.7259,42972.7573
2010-01-05 14:50:00,37.36,37.36,37.31,37.36,67251.79528097573,22.732,22.732,22.7015,22.732,67251.7953
2010-01-05 15:00:00,37.36,37.39,37.34,37.35,60754.58794027129,22.732,22.7502,22.7198,22.7259,60754.5879
2010-01-05 15:10:00,37.35,37.38,37.34,37.38,25988.82936281773,22.7259,22.7441,22.7198,22.7441,25988.8294
2010-01-05 15:20:00,37.37,37.42,37.37,37.42,62122.421064630114,22.7381,22.7685,22.7381,22.7685,62122.4211
2010-01-05 15:30:00,37.42,37.43,37.41,37.43,62350.393252023256,22.7685,22.7746,22.7624,22.7746,62350.3933
2010-01-05 15:40:00,37.42,37.46,37.4,37.42,81956.00136783313,22.7685,22.7928,22.7563,22.7685,81956.0014
2010-01-05 15:50:00,37.41,37.42,37.38,37.38,212584.06474410123,22.7624,22.7685,22.7441,22.7441,212584.0647
2010-01-06 09:30:00,37.55,37.72,37.34,37.38,107716.85854325772,22.8476,22.951,22.7198,22.7441,107716.8585
2010-01-06 09:40:00,37.4,37.43,37.35,37.37,164025.98882936282,22.7563,22.7746,22.7259,22.7381,164025.9888
2010-01-06 09:50:00,37.37,37.42,37.33,37.35,78992.36293172232,22.7381,22.7685,22.7137,22.7259,78992.3629
2010-01-06 10:00:00,37.34,37.41,37.32,37.36,137809.18727915196,22.7198,22.7624,22.7076,22.732,137809.1873
2010-01-06 10:10:00,37.37,37.39,37.34,37.38,42744.78513621338,22.7381,22.7502,22.7198,22.7441,42744.7851
2010-01-06 10:20:00,37.37,37.42,37.37,37.4,130742.04946996468,22.7381,22.7685,22.7381,22.7563,130742.0495
2010-01-06 10:30:00,37.39,37.44,37.36,37.36,120483.30103727346,22.7502,22.7806,22.732,22.732,120483.301
2010-01-06 10:40:00,37.36,37.39,37.34,37.37,43656.67388578594,22.732,22.7502,22.7198,22.7381,43656.6739
2010-01-06 10:50:00,37.37,37.39,37.37,37.37,32714.00889091531,22.7381,22.7502,22.7381,22.7381,32714.0089
2010-01-06 11:00:00,37.37,37.37,37.33,37.33,33283.93935939815,22.7381,22.7381,22.7137,22.7137,33283.9394
2010-01-06 11:10:00,37.34,37.35,37.29,37.29,102245.5260458224,22.7198,22.7259,22.6894,22.6894,102245.526
2010-01-06 11:20:00,37.29,37.3,37.27,37.29,66111.93434401003,22.6894,22.6955,22.6772,22.6894,66111.9343
2010-01-06 11:30:00,37.29,37.3,37.28,37.29,61438.50450245071,22.6894,22.6955,22.6833,22.6894,61438.5045
2010-01-06 11:40:00,37.29,37.32,37.28,37.31,45138.49310384133,22.6894,22.7076,22.6833,22.7015,45138.4931
2010-01-06 11:50:00,37.31,37.31,37.16,37.17,109198.67776131313,22.7015,22.7015,22.6103,22.6164,109198.6778
2010-01-06 12:00:00,37.16,37.21,37.16,37.18,62122.421064630114,22.6103,22.6407,22.6103,22.6224,62122.4211
2010-01-06 12:10:00,37.17,37.18,37.08,37.1,79562.29340020518,22.6164,22.6224,22.5616,22.5738,79562.2934
2010-01-06 12:20:00,37.1,37.14,37.07,37.07,72039.21121623162,22.5738,22.5981,22.5555,22.5555,72039.2112
2010-01-06 12:30:00,37.07,37.13,37.07,37.12,52205.63091302861,22.5555,22.592,22.5555,22.5859,52205.6309
2010-01-06 12:40:00,37.13,37.13,37.11,37.11,27014.70420608686,22.592,22.592,22.5799,22.5799,27014.7042
2010-01-06 12:50:00,37.12,37.12,37.11,37.11,29750.37045480452,22.5859,22.5859,22.5799,22.5799,29750.3705
2010-01-06 13:00:00,37.12,37.14,37.07,37.08,116037.84338310726,22.5859,22.5981,22.5555,22.5616,116037.8434
2010-01-06 13:10:00,37.08,37.11,37.08,37.08,16869.941867092213,22.5616,22.5799,22.5616,22.5616,16869.9419
2010-01-06 13:20:00,37.09,37.13,36.89,37.12,43656.67388578594,22.5677,22.592,22.446,22.5859,43656.6739
2010-01-06 13:30:00,37.12,37.13,37.09,37.1,36361.56388920552,22.5859,22.592,22.5677,22.5738,36361.5639
2010-01-06 13:40:00,37.1,37.14,37.08,37.11,113074.20494699648,22.5738,22.5981,22.5616,22.5799,113074.2049
2010-01-06 13:50:00,37.11,37.11,37.02,37.08,112048.33010372736,22.5799,22.5799,22.5251,22.5616,112048.3301
2010-01-06 14:00:00,37.09,37.13,37.07,37.12,72381.16949732133,22.5677,22.592,22.5555,22.5859,72381.1695
2010-01-06 14:10:00,37.12,37.14,37.09,37.11,79106.3490254189,22.5859,22.5981,22.5677,22.5799,79106.349
2010-01-06 14:20:00,37.11,37.11,37.06,37.07,50951.78388236636,22.5799,22.5799,22.5494,22.5555,50951.7839
2010-01-06 14:30:00,37.07,37.21,37.07,37.17,136783.31243588284,22.5555,22.6407,22.5555,22.6164,136783.3124
2010-01-06 14:40:00,37.17,37.22,37.17,37.18,26330.787643907443,22.6164,22.6468,22.6164,22.6224,26330.7876
2010-01-06 14:50:00,37.18,37.23,37.17,37.23,45708.42357232418,22.6224,22.6529,22.6164,22.6529,45708.4236
2010-01-06 15:00:00,37.22,37.24,37.19,37.21,60412.62965918158,22.6468,22.659,22.6285,22.6407,60412.6297
2010-01-06 15:10:00,37.2,37.21,37.2,37.2,22569.246551920667,22.6346,22.6407,22.6346,22.6346,22569.2466
2010-01-06 15:20:00,37.21,37.25,37.19,37.25,66225.9204377066,22.6407,22.665,22.6285,22.665,66225.9204
2010-01-06 15:30:00,37.26,37.3,37.25,37.3,66567.8787187963,22.6711,22.6955,22.665,22.6955,66567.8787
2010-01-06 15:40:00,37.31,37.31,37.22,37.24,149891.71321098827,22.7015,22.7015,22.6468,22.659,149891.7132
2010-01-06 15:50:00,37.24,37.29,37.24,37.29,136555.3402484897,22.659,22.6894,22.659,22.6894,136555.3402
2010-01-07 09:30:00,36.96,37.19,36.96,37.16,113074.20494699648,22.4886,22.6285,22.4886,22.6103,113074.2049
2010-01-07 09:40:00,37.17,37.17,36.97,36.98,33967.85592157757,22.6164,22.6164,22.4947,22.5008,33967.8559
2010-01-07 09:50:00,36.99,37.0,36.93,37.0,34309.81420266727,22.5068,22.5129,22.4703,22.5129,34309.8142
2010-01-07 10:00:00,37.0,37.05,36.99,37.04,48672.06200843497,22.5129,22.5433,22.5068,22.5373,48672.062
2010-01-07 10:10:00,37.04,37.05,37.01,37.01,37615.410919867776,22.5373,22.5433,22.519,22.519,37615.4109
2010-01-07 10:20:00,37.02,37.07,36.99,37.03,68163.68403054828,22.5251,22.5555,22.5068,22.5312,68163.684
2010-01-07 10:30:00,37.03,37.11,37.02,37.07,61894.44887723698,22.5312,22.5799,22.5251,22.5555,61894.4489
2010-01-07 10:40:00,37.06,37.17,37.06,37.14,72837.1138721076,22.5494,22.6164,22.5494,22.5981,72837.1139
2010-01-07 10:50:00,37.14,37.15,37.09,37.1,56423.116379801664,22.5981,22.6042,22.5677,22.5738,56423.1164
2010-01-07 11:00:00,37.1,37.13,37.05,37.07,32600.02279721874,22.5738,22.592,22.5433,22.5555,32600.0228
2010-01-07 11:10:00,37.07,37.09,37.04,37.05,34081.84201527414,22.5555,22.5677,22.5373,22.5433,34081.842
2010-01-07 11:20:00,37.05,37.05,37.0,37.0,45936.395759717314,22.5433,22.5433,22.5129,22.5129,45936.3958
2010-01-07 11:30:00,37.0,37.02,37.0,37.0,59500.74090960903,22.5129,22.5251,22.5129,22.5129,59500.7409
2010-01-07 11:40:00,37.0,37.03,36.98,37.03,107944.83073065088,22.5129,22.5312,22.5008,22.5312,107944.8307
2010-01-07 11:50:00,37.03,37.05,37.0,37.04,77054.59933888065,22.5312,22.5433,22.5129,22.5373,77054.5993
2010-01-07 12:00:00,37.04,37.06,37.01,37.06,60868.57403396786,22.5373,22.5494,22.519,22.5494,60868.574
2010-01-07 12:10:00,37.06,37.12,37.04,37.12,57107.03294198108,22.5494,22.5859,22.5373,22.5859,57107.0329
2010-01-07 12:20:00,37.12,37.18,37.12,37.17,103157.41479539496,22.5859,22.6224,22.5859,22.6164,103157.4148
2010-01-07 12:30:00,37.17,37.2,37.16,37.16,41148.97982446141,22.6164,22.6346,22.6103,22.6103,41148.9798
2010-01-07 12:40:00,37.16,37.16,37.09,37.09,127322.4666590676,22.6103,22.6103,22.5677,22.5677,127322.4667
2010-01-07 12:50:00,37.09,37.14,37.08,37.11,82753.90402370911,22.5677,22.5981,22.5616,22.5799,82753.904
2010-01-07 13:00:00,37.12,37.14,37.11,37.12,43542.68779208937,22.5859,22.5981,22.5799,22.5859,43542.6878
2010-01-07 13:10:00,37.12,37.16,37.11,37.14,64402.1429385615,22.5859,22.6103,22.5799,22.5981,64402.1429
2010-01-07 13:20:00,37.14,37.15,37.14,37.14,18351.761085147613,22.5981,22.6042,22.5981,22.5981,18351.7611
2010-01-07 13:30:00,37.14,37.15,37.14,37.14,18579.73327254075,22.5981,22.6042,22.5981,22.5981,18579.7333
2010-01-07 13:40:00,37.14,37.14,37.12,37.14,23595.121395189788,22.5981,22.5981,22.5859,22.5981,23595.1214
2010-01-07 13:50:00,37.14,37.15,37.1,37.11,29408.41217371481,22.5981,22.6042,22.5738,22.5799,29408.4122
2010-01-07 14:00:00,37.11,37.14,37.09,37.13,46734.2984155933,22.5799,22.5981,22.5677,22.592,46734.2984
2010-01-07 14:10:00,37.13,37.14,37.1,37.12,25874.843269121167,22.592,22.5981,22.5738,22.5859,25874.8433
2010-01-07 14:20:00,37.12,37.16,37.11,37.14,43656.67388578594,22.5859,22.6103,22.5799,22.5981,43656.6739
2010-01-07 14:30:00,37.15,37.23,37.14,37.22,60298.64356548501,22.6042,22.6529,22.5981,22.6468,60298.6436
2010-01-07 14:40:00,37.22,37.24,37.22,37.24,34309.81420266727,22.6468,22.659,22.6468,22.659,34309.8142
2010-01-07 14:50:00,37.25,37.26,37.24,37.26,26672.74592499715,22.665,22.6711,22.659,22.6711,26672.7459
2010-01-07 15:00:00,37.25,37.26,37.21,37.23,94836.42995554542,22.665,22.6711,22.6407,22.6529,94836.43
2010-01-07 15:10:00,37.22,37.28,37.22,37.22,64630.11512595463,22.6468,22.6833,22.6468,22.6468,64630.1151
2010-01-07 15:20:00,37.22,37.25,37.21,37.25,74204.94699646643,22.6468,22.665,22.6407,22.665,74204.947
2010-01-07 15:30:00,37.24,37.28,37.23,37.28,80132.22386868802,22.659,22.6833,22.6529,22.6833,80132.2239
2010-01-07 15:40:00,37.28,37.28,37.23,37.24,77966.4880884532,22.6833,22.6833,22.6529,22.659,77966.4881
2010-01-07 15:50:00,37.23,37.29,37.21,37.29,142140.65883962158,22.6529,22.6894,22.6407,22.6894,142140.6588
2010-01-08 09:30:00,37.22,37.22,36.88,36.97,92328.73589422092,22.6468,22.6468,22.4399,22.4947,92328.7359
2010-01-08 09:40:00,36.97,37.01,36.89,36.99,53459.47794369087,22.4947,22.519,22.446,22.5068,53459.4779
2010-01-08 09:50:00,36.98,37.07,36.93,37.04,63262.282001595806,22.5008,22.5555,22.4703,22.5373,63262.282
2010-01-08 10:00:00,37.05,37.15,37.04,37.12,79106.3490254189,22.5433,22.6042,22.5373,22.5859,79106.349
2010-01-08 10:10:00,37.12,37.24,37.12,37.16,88111.25042744786,22.5859,22.659,22.5859,22.6103,88111.2504
2010-01-08 10:20:00,37.15,37.24,37.15,37.18,54713.32497435313,22.6042,22.659,22.6042,22.6224,54713.325
2010-01-08 10:30:00,37.18,37.19,37.07,37.09,32600.02279721874,22.6224,22.6285,22.5555,22.5677,32600.0228
2010-01-08 10:40:00,37.08,37.12,37.0,37.0,94608.4577681523,22.5616,22.5859,22.5129,22.5129,94608.4578
2010-01-08 10:50:00,37.0,37.1,36.98,37.07,86857.4033967856,22.5129,22.5738,22.5008,22.5555,86857.4034
2010-01-08 11:00:00,37.07,37.07,36.98,37.03,50381.85341388351,22.5555,22.5555,22.5008,22.5312,50381.8534
2010-01-08 11:10:00,37.03,37.14,37.03,37.13,49469.96466431095,22.5312,22.5981,22.5312,22.592,49469.9647
2010-01-08 11:20:00,37.14,37.19,37.11,37.14,54485.35278695999,22.5981,22.6285,22.5799,22.5981,54485.3528
2010-01-08 11:30:00,37.15,37.2,37.15,37.17,32714.00889091531,22.6042,22.6346,22.6042,22.6164,32714.0089
2010-01-08 11:40:00,37.18,37.22,37.18,37.21,23139.17702040352,22.6224,22.6468,22.6224,22.6407,23139.177
2010-01-08 11:50:00,37.22,37.22,37.15,37.16,29750.37045480452,22.6468,22.6468,22.6042,22.6103,29750.3705
2010-01-08 12:00:00,37.16,37.18,37.14,37.18,41034.99373076485,22.6103,22.6224,22.5981,22.6224,41034.9937
2010-01-08 12:10:00,37.17,37.17,37.09,37.09,34651.772483756984,22.6164,22.6164,22.5677,22.5677,34651.7725
2010-01-08 12:20:00,37.09,37.1,37.07,37.07,20403.51077168585,22.5677,22.5738,22.5555,22.5555,20403.5108
2010-01-08 12:30:00,37.07,37.1,37.05,37.09,29066.4538926251,22.5555,22.5738,22.5433,22.5677,29066.4539
2010-01-08 12:40:00,37.08,37.11,37.08,37.08,38185.34138835062,22.5616,22.5799,22.5616,22.5616,38185.3414
2010-01-08 12:50:00,37.08,37.14,37.08,37.1,45366.46529123447,22.5616,22.5981,22.5616,22.5738,45366.4653
2010-01-08 13:00:00,37.1,37.15,37.09,37.11,36703.522170295226,22.5738,22.6042,22.5677,22.5799,36703.5222
2010-01-08 13:10:00,37.11,37.15,37.11,37.12,29636.384361107943,22.5799,22.6042,22.5799,22.5859,29636.3844
2010-01-08 13:20:00,37.12,37.14,37.08,37.1,37957.36920095748,22.5859,22.5981,22.5616,22.5738,37957.3692
2010-01-08 13:30:00,37.09,37.2,37.08,37.2,43770.6599794825,22.5677,22.6346,22.5616,22.6346,43770.66
2010-01-08 13:40:00,37.2,37.2,37.14,37.14,19947.56639689958,22.6346,22.6346,22.5981,22.5981,19947.5664
2010-01-08 13:50:00,37.14,37.14,37.08,37.08,34537.78639006041,22.5981,22.5981,22.5616,22.5616,34537.7864
2010-01-08 14:00:00,37.08,37.14,37.08,37.12,30890.231391770205,22.5616,22.5981,22.5616,22.5859,30890.2314
2010-01-08 14:10:00,37.12,37.12,37.1,37.12,50495.83950758007,22.5859,22.5859,22.5738,22.5859,50495.8395
2010-01-08 14:20:00,37.12,37.18,37.12,37.18,94266.49948706258,22.5859,22.6224,22.5859,22.6224,94266.4995
2010-01-08 14:30:00,37.18,37.21,37.14,37.16,48558.0759147384,22.6224,22.6407,22.5981,22.6103,48558.0759
2010-01-08 14:40:00,37.15,37.16,37.12,37.12,36019.60560811581,22.6042,22.6103,22.5859,22.5859,36019.6056
2010-01-08 14:50:00,37.13,37.14,37.11,37.14,27242.67639348,22.592,22.5981,22.5799,22.5981,27242.6764
2010-01-08 15:00:00,37.13,37.14,37.12,37.14,37957.36920095748,22.592,22.5981,22.5859,22.5981,37957.3692
2010-01-08 15:10:00,37.13,37.14,37.1,37.12,41604.92419924769,22.592,22.5981,22.5738,22.5859,41604.9242
2010-01-08 15:20:00,37.12,37.12,37.11,37.12,25532.88498803146,22.5859,22.5859,22.5799,22.5859,25532.885
2010-01-08 15:30:00,37.12,37.21,37.11,37.2,78080.47418214977,22.5859,22.6407,22.5799,22.6346,78080.4742
2010-01-08 15:40:00,37.2,37.23,37.19,37.22,111022.45526045824,22.6346,22.6529,22.6285,22.6468,111022.4553
2010-01-08 15:50:00,37.22,37.25,37.19,37.2,146016.18602530492,22.6468,22.665,22.6285,22.6346,146016.186
2010-01-11 09:30:00,37.22,37.29,37.12,37.23,175766.55648010943,22.6468,22.6894,22.5859,22.6529,175766.5565
2010-01-11 09:40:00,37.22,37.23,37.15,37.21,97230.13792317336,22.6468,22.6529,22.6042,22.6407,97230.1379
2010-01-11 09:50:00,37.21,37.21,37.04,37.08,58132.9077852502,22.6407,22.6407,22.5373,22.5616,58132.9078
2010-01-11 10:00:00,37.09,37.15,37.0,37.01,83095.86230479882,22.5677,22.6042,22.5129,22.519,83095.8623
2010-01-11 10:10:00,37.02,37.08,36.96,37.02,87883.27824005471,22.5251,22.5616,22.4886,22.5251,87883.2782
2010-01-11 10:20:00,37.02,37.07,36.99,37.07,62692.35153311296,22.5251,22.5555,22.5068,22.5555,62692.3515
2010-01-11 10:30:00,37.07,37.19,37.07,37.14,73749.00262168015,22.5555,22.6285,22.5555,22.5981,73749.0026
2010-01-11 10:40:00,37.14,37.15,37.09,37.15,50039.8951327938,22.5981,22.6042,22.5677,22.6042,50039.8951
2010-01-11 10:50:00,37.15,37.17,37.12,37.14,56537.10247349824,22.6042,22.6164,22.5859,22.5981,56537.1025
2010-01-11 11:00:00,37.15,37.15,37.07,37.09,67479.76746836885,22.6042,22.6042,22.5555,22.5677,67479.7675
2010-01-11 11:10:00,37.09,37.15,37.07,37.15,51977.65872563548,22.5677,22.6042,22.5555,22.6042,51977.6587
2010-01-11 11:20:00,37.15,37.16,37.1,37.1,53915.42231847715,22.6042,22.6103,22.5738,22.5738,53915.4223
2010-01-11 11:30:00,37.1,37.22,37.1,37.21,75344.80793343212,22.5738,22.6468,22.5738,22.6407,75344.8079
2010-01-11 11:40:00,37.2,37.21,37.15,37.16,18807.705459933888,22.6346,22.6407,22.6042,22.6103,18807.7055
2010-01-11 11:50:00,37.16,37.25,37.15,37.25,77054.59933888065,22.6103,22.665,22.6042,22.665,77054.5993
2010-01-11 12:00:00,37.26,37.32,37.26,37.29,84577.68152285421,22.6711,22.7076,22.6711,22.6894,84577.6815
2010-01-11 12:10:00,37.29,37.31,37.26,37.29,45024.50701014476,22.6894,22.7015,22.6711,22.6894,45024.507
2010-01-11 12:20:00,37.3,37.33,37.29,37.31,32030.092328735893,22.6955,22.7137,22.6894,22.7015,32030.0923
2010-01-11 12:30:00,37.32,37.37,37.32,37.37,54827.3110680497,22.7076,22.7381,22.7076,22.7381,54827.3111
2010-01-11 12:40:00,37.37,37.38,37.29,37.29,38185.34138835062,22.7381,22.7441,22.6894,22.6894,38185.3414
2010-01-11 12:50:00,37.29,37.32,37.27,37.31,45708.42357232418,22.6894,22.7076,22.6772,22.7015,45708.4236
2010-01-11 13:00:00,37.31,37.32,37.29,37.3,16869.941867092213,22.7015,22.7076,22.6894,22.6955,16869.9419
2010-01-11 13:10:00,37.3,37.31,37.29,37.3,21087.427333865267,22.6955,22.7015,22.6894,22.6955,21087.4273
2010-01-11 13:20:00,37.3,37.32,37.29,37.3,31460.16186025305,22.6955,22.7076,22.6894,22.6955,31460.1619
2010-01-11 13:30:00,37.3,37.31,37.28,37.29,25532.88498803146,22.6955,22.7015,22.6833,22.6894,25532.885
2010-01-11 13:40:00,37.28,37.31,37.27,37.29,30092.32873589422,22.6833,22.7015,22.6772,22.6894,30092.3287
2010-01-11 13:50:00,37.29,37.31,37.28,37.29,29750.37045480452,22.6894,22.7015,22.6833,22.6894,29750.3705
2010-01-11 14:00:00,37.29,37.29,37.23,37.24,66681.86481249287,22.6894,22.6894,22.6529,22.659,66681.8648
2010-01-11 14:10:00,37.24,37.26,37.22,37.26,26672.74592499715,22.659,22.6711,22.6468,22.6711,26672.7459
2010-01-11 14:20:00,37.26,37.29,37.25,37.29,32714.00889091531,22.6711,22.6894,22.665,22.6894,32714.0089
2010-01-11 14:30:00,37.29,37.33,37.27,37.32,41262.96591815799,22.6894,22.7137,22.6772,22.7076,41262.9659
2010-01-11 14:40:00,37.32,37.33,37.25,37.26,48558.0759147384,22.7076,22.7137,22.665,22.6711,48558.0759
2010-01-11 14:50:00,37.26,37.29,37.25,37.28,33625.89764048786,22.6711,22.6894,22.665,22.6833,33625.8976
2010-01-11 15:00:00,37.27,37.32,37.26,37.29,74660.89137125271,22.6772,22.7076,22.6711,22.6894,74660.8914
2010-01-11 15:10:00,37.29,37.3,37.27,37.3,70215.43371708652,22.6894,22.6955,22.6772,22.6955,70215.4337
2010-01-11 15:20:00,37.3,37.33,37.29,37.3,41148.97982446141,22.6955,22.7137,22.6894,22.6955,41148.9798
2010-01-11 15:30:00,37.3,37.36,37.29,37.34,50039.8951327938,22.6955,22.732,22.6894,22.7198,50039.8951
2010-01-11 15:40:00,37.34,37.36,37.34,37.36,55055.28325544284,22.7198,22.732,22.7198,22.732,55055.2833
2010-01-11 15:50:00,37.36,37.38,37.35,37.36,218283.36942892967,22.732,22.7441,22.7259,22.732,218283.3694
2010-01-12 09:30:00,37.16,37.36,37.16,37.33,68277.67012424485,22.6103,22.732,22.6103,22.7137,68277.6701
2010-01-12 09:40:00,37.32,37.36,37.17,37.25,99737.8319844979,22.7076,22.732,22.6164,22.665,99737.832
2010-01-12 09:50:00,37.26,37.34,37.24,37.24,50723.811694973214,22.6711,22.7198,22.659,22.659,50723.8117
2010-01-12 10:00:00,37.24,37.35,37.22,37.33,95520.34651772484,22.659,22.7259,22.6468,22.7137,95520.3465
2010-01-12 10:10:00,37.33,37.37,37.29,37.32,41148.97982446141,22.7137,22.7381,22.6894,22.7076,41148.9798
2010-01-12 10:20:00,37.32,37.41,37.3,37.36,49925.909039097234,22.7076,22.7624,22.6955,22.732,49925.909
2010-01-12 10:30:00,37.36,37.36,37.27,37.27,38641.2857631369,22.732,22.732,22.6772,22.6772,38641.2858
2010-01-12 10:40:00,37.27,37.29,37.26,37.29,35335.68904593639,22.6772,22.6894,22.6711,22.6894,35335.689
2010-01-12 10:50:00,37.29,37.32,37.25,37.26,38185.34138835062,22.6894,22.7076,22.665,22.6711,38185.3414
2010-01-12 11:00:00,37.25,37.29,37.24,37.29,37387.43873247464,22.665,22.6894,22.659,22.6894,37387.4387
2010-01-12 11:10:00,37.29,37.29,37.24,37.26,25532.88498803146,22.6894,22.6894,22.659,22.6711,25532.885
2010-01-12 11:20:00,37.26,37.32,37.24,37.29,151601.5046164368,22.6711,22.7076,22.659,22.6894,151601.5046
2010-01-12 11:30:00,37.29,37.32,37.18,37.19,63718.22637638208,22.6894,22.7076,22.6224,22.6285,63718.2264
2010-01-12 11:40:00,37.2,37.25,37.19,37.25,28952.46779892853,22.6346,22.665,22.6285,22.665,28952.4678
2010-01-12 11:50:00,37.23,37.29,37.23,37.28,27242.67639348,22.6529,22.6894,22.6529,22.6833,27242.6764
2010-01-12 12:00:00,37.27,37.29,37.23,37.25,39895.13279379916,22.6772,22.6894,22.6529,22.665,39895.1328
2010-01-12 12:10:00,37.25,37.26,37.21,37.22,23025.190926706942,22.665,22.6711,22.6407,22.6468,23025.1909
2010-01-12 12:20:00,37.21,37.22,37.07,37.1,72951.09996580417,22.6407,22.6468,22.5555,22.5738,72951.1
2010-01-12 12:30:00,37.11,37.11,37.03,37.11,56993.04684828451,22.5799,22.5799,22.5312,22.5799,56993.0468
2010-01-12 12:40:00,37.11,37.14,37.05,37.06,61552.49059614727,22.5799,22.5981,22.5433,22.5494,61552.4906
2010-01-12 12:50:00,37.05,37.07,37.0,37.03,42174.854667730535,22.5433,22.5555,22.5129,22.5312,42174.8547
2010-01-12 13:00:00,37.03,37.05,37.0,37.0,40465.063262282005,22.5312,22.5433,22.5129,22.5129,40465.0633
2010-01-12 13:10:00,37.0,37.01,36.95,36.97,55967.17200501539,22.5129,22.519,22.4825,22.4947,55967.172
2010-01-12 13:20:00,36.96,37.02,36.93,37.0,46848.28450928986,22.4886,22.5251,22.4703,22.5129,46848.2845
2010-01-12 13:30:00,37.0,37.04,36.99,37.0,46506.32622820016,22.5129,22.5373,22.5068,22.5129,46506.3262
2010-01-12 13:40:00,37.0,37.0,36.95,36.96,59728.71309700217,22.5129,22.5129,22.4825,22.4886,59728.7131
2010-01-12 13:50:00,36.95,36.98,36.93,36.96,41490.938105551126,22.4825,22.5008,22.4703,22.4886,41490.9381
2010-01-12 14:00:00,36.96,36.98,36.94,36.95,44340.59044796535,22.4886,22.5008,22.4764,22.4825,44340.5904
2010-01-12 14:10:00,36.96,36.96,36.9,36.9,37501.424826171205,22.4886,22.4886,22.4521,22.4521,37501.4248
2010-01-12 14:20:00,36.9,36.91,36.86,36.89,68163.68403054828,22.4521,22.4582,22.4277,22.446,68163.684
2010-01-12 14:30:00,36.88,36.92,36.84,36.9,122990.99509859797,22.4399,22.4642,22.4156,22.4521,122990.9951
2010-01-12 14:40:00,36.89,36.92,36.86,36.91,30890.231391770205,22.446,22.4642,22.4277,22.4582,30890.2314
2010-01-12 14:50:00,36.92,37.1,36.92,37.07,57904.93559785706,22.4642,22.5738,22.4642,22.5555,57904.9356
2010-01-12 15:00:00,37.07,37.07,36.99,36.99,26444.773737604013,22.5555,22.5555,22.5068,22.5068,26444.7737
2010-01-12 15:10:00,37.0,37.01,36.92,36.92,61666.47668984384,22.5129,22.519,22.4642,22.4642,61666.4767
2010-01-12 15:20:00,36.92,37.04,36.92,37.03,48444.08982104183,22.4642,22.5373,22.4642,22.5312,48444.0898
2010-01-12 15:30:00,37.04,37.05,36.97,36.98,66339.90653140318,22.5373,22.5433,22.4947,22.5008,66339.9065
2010-01-12 15:40:00,36.98,37.0,36.95,36.99,78764.3907443292,22.5008,22.5129,22.4825,22.5068,78764.3907
2010-01-12 15:50:00,37.0,37.12,36.98,37.12,239940.7272312778,22.5129,22.5859,22.5008,22.5859,239940.7272
2010-01-13 09:30:00,37.4,37.4,36.95,37.04,180098.02804057905,22.7563,22.7563,22.4825,22.5373,180098.028
2010-01-13 09:40:00,37.01,37.2,37.01,37.15,53687.450131084006,22.519,22.6346,22.519,22.6042,53687.4501
2010-01-13 09:50:00,37.15,37.22,37.06,37.06,73521.03043428702,22.6042,22.6468,22.5494,22.5494,73521.0304
2010-01-13 10:00:00,37.06,37.1,37.03,37.03,48900.034195828106,22.5494,22.5738,22.5312,22.5312,48900.0342
2010-01-13 10:10:00,37.03,37.07,36.98,37.07,43428.7016983928,22.5312,22.5555,22.5008,22.5555,43428.7017
2010-01-13 10:20:00,37.07,37.12,37.07,37.08,48216.1176336487,22.5555,22.5859,22.5555,22.5616,48216.1176
2010-01-13 10:30:00,37.07,37.09,36.96,36.96,63946.19856377522,22.5555,22.5677,22.4886,22.4886,63946.1986
2010-01-13 10:40:00,36.97,36.98,36.9,36.94,121281.20369314944,22.4947,22.5008,22.4521,22.4764,121281.2037
2010-01-13 10:50:00,36.94,37.07,36.93,37.05,54371.36669326342,22.4764,22.5555,22.4703,22.5433,54371.3667
2010-01-13 11:00:00,37.06,37.08,37.03,37.04,38071.35529465405,22.5494,22.5616,22.5312,22.5373,38071.3553
2010-01-13 11:10:00,37.05,37.05,36.98,37.0,24051.065769976063,22.5433,22.5433,22.5008,22.5129,24051.0658
2010-01-13 11:20:00,37.0,37.1,37.0,37.1,51749.686538242335,22.5129,22.5738,22.5129,22.5738,51749.6865
2010-01-13 11:30:00,37.1,37.15,37.1,37.14,39895.13279379916,22.5738,22.6042,22.5738,22.5981,39895.1328
2010-01-13 11:40:00,37.13,37.15,37.11,37.11,46848.28450928986,22.592,22.6042,22.5799,22.5799,46848.2845
2010-01-13 11:50:00,37.1,37.12,37.05,37.06,15616.094836429957,22.5738,22.5859,22.5433,22.5494,15616.0948
2010-01-13 12:00:00,37.06,37.18,37.06,37.18,61666.47668984384,22.5494,22.6224,22.5494,22.6224,61666.4767
2010-01-13 12:10:00,37.17,37.2,37.14,37.2,33055.96717200502,22.6164,22.6346,22.5981,22.6346,33055.9672
2010-01-13 12:20:00,37.19,37.29,37.19,37.24,59500.74090960903,22.6285,22.6894,22.6285,22.659,59500.7409
2010-01-13 12:30:00,37.24,37.35,37.22,37.29,41376.95201185456,22.659,22.7259,22.6468,22.6894,41376.952
2010-01-13 12:40:00,37.29,37.38,37.29,37.33,61666.47668984384,22.6894,22.7441,22.6894,22.7137,61666.4767
2010-01-13 12:50:00,37.32,37.37,37.3,37.34,53687.450131084006,22.7076,22.7381,22.6955,22.7198,53687.4501
2010-01-13 13:00:00,37.33,37.36,37.28,37.35,32600.02279721874,22.7137,22.732,22.6833,22.7259,32600.0228
2010-01-13 13:10:00,37.35,37.38,37.34,37.34,21087.427333865267,22.7259,22.7441,22.7198,22.7198,21087.4273
2010-01-13 13:20:00,37.34,37.36,37.3,37.36,24165.05186367264,22.7198,22.732,22.6955,22.732,24165.0519
2010-01-13 13:30:00,37.36,37.36,37.29,37.35,50495.83950758007,22.732,22.732,22.6894,22.7259,50495.8395
2010-01-13 13:40:00,37.34,37.35,37.3,37.31,35563.661233329534,22.7198,22.7259,22.6955,22.7015,35563.6612
2010-01-13 13:50:00,37.32,37.33,37.29,37.29,37501.424826171205,22.7076,22.7137,22.6894,22.6894,37501.4248
2010-01-13 14:00:00,37.29,37.33,37.27,37.3,32486.03670352217,22.6894,22.7137,22.6772,22.6955,32486.0367
2010-01-13 14:10:00,37.29,37.33,37.29,37.29,39553.17451270945,22.6894,22.7137,22.6894,22.6894,39553.1745
2010-01-13 14:20:00,37.29,37.33,37.27,37.3,38983.2440442266,22.6894,22.7137,22.6772,22.6955,38983.244
2010-01-13 14:30:00,37.31,37.36,37.31,37.34,43656.67388578594,22.7015,22.732,22.7015,22.7198,43656.6739
2010-01-13 14:40:00,37.34,37.41,37.33,37.4,38869.25795053004,22.7198,22.7624,22.7137,22.7563,38869.258
2010-01-13 14:50:00,37.41,37.41,37.33,37.34,69417.53106121054,22.7624,22.7624,22.7137,22.7198,69417.5311
2010-01-13 15:00:00,37.34,37.34,37.29,37.29,75458.7940271287,22.7198,22.7198,22.6894,22.6894,75458.794
2010-01-13 15:10:00,37.29,37.31,37.26,37.29,71013.3363729625,22.6894,22.7015,22.6711,22.6894,71013.3364
2010-01-13 15:20:00,37.29,37.41,37.28,37.41,94038.52729966944,22.6894,22.7624,22.6833,22.7624,94038.5273
2010-01-13 15:30:00,37.4,37.49,37.4,37.48,130856.03556366124,22.7563,22.8111,22.7563,22.805,130856.0356
2010-01-13 15:40:00,37.48,37.48,37.36,37.37,75344.80793343212,22.805,22.805,22.732,22.7381,75344.8079
2010-01-13 15:50:00,37.36,37.42,37.36,37.39,196626.0116265816,22.732,22.7685,22.732,22.7502,196626.0116
2010-01-14 09:30:00,37.14,37.53,37.07,37.26,127892.39712755044,22.5981,22.8354,22.5555,22.6711,127892.3971
2010-01-14 09:40:00,37.26,37.35,37.22,37.34,20973.4412401687,22.6711,22.7259,22.6468,22.7198,20973.4412
2010-01-14 09:50:00,37.35,37.39,37.22,37.23,30092.32873589422,22.7259,22.7502,22.6468,22.6529,30092.3287
2010-01-14 10:00:00,37.24,37.3,37.2,37.3,52205.63091302861,22.659,22.6955,22.6346,22.6955,52205.6309
2010-01-14 10:10:00,37.3,37.37,37.29,37.32,36475.549982902085,22.6955,22.7381,22.6894,22.7076,36475.55
2010-01-14 10:20:00,37.32,37.36,37.29,37.36,18465.74717884418,22.7076,22.732,22.6894,22.732,18465.7472
2010-01-14 10:30:00,37.35,37.4,37.32,37.35,38527.29966944033,22.7259,22.7563,22.7076,22.7259,38527.2997
2010-01-14 10:40:00,37.34,37.35,37.2,37.23,50039.8951327938,22.7198,22.7259,22.6346,22.6529,50039.8951
2010-01-14 10:50:00,37.22,37.28,37.16,37.16,50153.88122649037,22.6468,22.6833,22.6103,22.6103,50153.8812
2010-01-14 11:00:00,37.15,37.25,37.14,37.25,26900.71811239029,22.6042,22.665,22.5981,22.665,26900.7181
2010-01-14 11:10:00,37.25,37.28,37.21,37.26,28040.57904935598,22.665,22.6833,22.6407,22.6711,28040.579
2010-01-14 11:20:00,37.27,37.33,37.27,37.3,38869.25795053004,22.6772,22.7137,22.6772,22.6955,38869.258
2010-01-14 11:30:00,37.3,37.43,37.3,37.43,89251.11136441355,22.6955,22.7746,22.6955,22.7746,89251.1114
2010-01-14 11:40:00,37.44,37.45,37.37,37.43,71241.30856035564,22.7806,22.7867,22.7381,22.7746,71241.3086
2010-01-14 11:50:00,37.43,37.43,37.34,37.35,18123.788897754475,22.7746,22.7746,22.7198,22.7259,18123.7889
2010-01-14 12:00:00,37.35,37.36,37.35,37.36,10942.664994870624,22.7259,22.732,22.7259,22.732,10942.665
2010-01-14 12:10:00,37.36,37.38,37.35,37.36,8206.998746152969,22.732,22.7441,22.7259,22.732,8206.9987
2010-01-14 12:20:00,37.36,37.41,37.36,37.38,25988.82936281773,22.732,22.7624,22.732,22.7441,25988.8294
2010-01-14 12:30:00,37.38,37.43,37.37,37.37,32372.0506098256,22.7441,22.7746,22.7381,22.7381,32372.0506
2010-01-14 12:40:00,37.37,37.4,37.34,37.35,31232.18967285992,22.7381,22.7563,22.7198,22.7259,31232.1897
2010-01-14 12:50:00,37.35,37.38,37.34,37.38,16072.039211216232,22.7259,22.7441,22.7198,22.7441,16072.0392
2010-01-14 13:00:00,37.37,37.38,37.34,37.35,15730.080930126524,22.7381,22.7441,22.7198,22.7259,15730.0809
2010-01-14 13:10:00,37.35,37.39,37.34,37.39,72381.16949732133,22.7259,22.7502,22.7198,22.7502,72381.1695
2010-01-14 13:20:00,37.38,37.42,37.37,37.38,79904.25168129489,22.7441,22.7685,22.7381,22.7441,79904.2517
2010-01-14 13:30:00,37.39,37.43,37.38,37.39,39553.17451270945,22.7502,22.7746,22.7441,22.7502,39553.1745
2010-01-14 13:40:00,37.38,37.38,37.36,37.36,16641.969679699076,22.7441,22.7441,22.732,22.732,16641.9697
2010-01-14 13:50:00,37.36,37.36,37.34,37.35,20973.4412401687,22.732,22.732,22.7198,22.7259,20973.4412
2010-01-14 14:00:00,37.35,37.36,37.34,37.36,12538.470306622592,22.7259,22.732,22.7198,22.732,12538.4703
2010-01-14 14:10:00,37.36,37.36,37.31,37.33,105665.10885671948,22.732,22.732,22.7015,22.7137,105665.1089
2010-01-14 14:20:00,37.34,37.36,37.32,37.33,51977.65872563548,22.7198,22.732,22.7076,22.7137,51977.6587
2010-01-14 14:30:00,37.33,37.36,37.31,37.34,71013.3363729625,22.7137,22.732,22.7015,22.7198,71013.3364
2010-01-14 14:40:00,37.35,37.36,37.32,37.32,53117.51966260116,22.7259,22.732,22.7076,22.7076,53117.5197
2010-01-14 14:50:00,37.31,37.33,37.29,37.33,37273.45263877807,22.7015,22.7137,22.6894,22.7137,37273.4526
2010-01-14 15:00:00,37.32,37.37,37.32,37.32,90846.9166761655,22.7076,22.7381,22.7076,22.7076,90846.9167
2010-01-14 15:10:00,37.33,37.35,37.29,37.34,69987.46152969338,22.7137,22.7259,22.6894,22.7198,69987.4615
2010-01-14 15:20:00,37.34,37.36,37.3,37.33,67479.76746836885,22.7198,22.732,22.6955,22.7137,67479.7675
2010-01-14 15:30:00,37.33,37.34,37.29,37.31,74204.94699646643,22.7137,22.7198,22.6894,22.7015,74204.947
2010-01-14 15:40:00,37.3,37.35,37.27,37.28,205972.87130970025,22.6955,22.7259,22.6772,22.6833,205972.8713
2010-01-14 15:50:00,37.27,37.34,37.26,37.29,269463.1254986892,22.6772,22.7198,22.6711,22.6894,269463.1255
2010-01-15 09:30:00,37.64,37.69,37.13,37.28,826741.1375812151,22.9023,22.9328,22.592,22.6833,826741.1376
2010-01-15 09:40:00,37.26,37.32,37.22,37.24,31460.16186025305,22.6711,22.7076,22.6468,22.659,31460.1619
2010-01-15 09:50:00,37.24,37.26,37.14,37.16,51407.72825715263,22.659,22.6711,22.5981,22.6103,51407.7283
2010-01-15 10:00:00,37.15,37.17,36.98,37.05,104867.2062008435,22.6042,22.6164,22.5008,22.5433,104867.2062
2010-01-15 10:10:00,37.04,37.09,36.96,37.09,87427.33386526843,22.5373,22.5677,22.4886,22.5677,87427.3339
2010-01-15 10:20:00,37.08,37.09,37.02,37.05,71811.23902883848,22.5616,22.5677,22.5251,22.5433,71811.239
2010-01-15 10:30:00,37.06,37.06,36.93,36.93,103841.33135757438,22.5494,22.5494,22.4703,22.4703,103841.3314
2010-01-15 10:40:00,36.93,37.05,36.88,37.05,53687.450131084006,22.4703,22.5433,22.4399,22.5433,53687.4501
2010-01-15 10:50:00,37.05,37.09,37.04,37.08,36931.49435768836,22.5433,22.5677,22.5373,22.5616,36931.4944
2010-01-15 11:00:00,37.08,37.13,37.04,37.08,43200.729510999656,22.5616,22.592,22.5373,22.5616,43200.7295
2010-01-15 11:10:00,37.08,37.14,37.07,37.12,45708.42357232418,22.5616,22.5981,22.5555,22.5859,45708.4236
2010-01-15 11:20:00,37.12,37.12,37.0,37.04,54941.29716174627,22.5859,22.5859,22.5129,22.5373,54941.2972
2010-01-15 11:30:00,37.06,37.06,37.0,37.02,43086.74341730309,22.5494,22.5494,22.5129,22.5251,43086.7434
2010-01-15 11:40:00,37.01,37.02,36.97,37.01,50495.83950758007,22.519,22.5251,22.4947,22.519,50495.8395
2010-01-15 11:50:00,37.0,37.0,36.86,36.88,66111.93434401003,22.5129,22.5129,22.4277,22.4399,66111.9343
2010-01-15 12:00:00,36.87,36.91,36.85,36.91,45366.46529123447,22.4338,22.4582,22.4217,22.4582,45366.4653
2010-01-15 12:10:00,36.93,36.93,36.86,36.87,50153.88122649037,22.4703,22.4703,22.4277,22.4338,50153.8812
2010-01-15 12:20:00,36.86,36.88,36.73,36.74,80816.14043086744,22.4277,22.4399,22.3486,22.3547,80816.1404
2010-01-15 12:30:00,36.73,36.8,36.72,36.78,66795.85090618944,22.3486,22.3912,22.3426,22.3791,66795.8509
2010-01-15 12:40:00,36.78,36.83,36.72,36.83,46848.28450928986,22.3791,22.4095,22.3426,22.4095,46848.2845
2010-01-15 12:50:00,36.84,36.87,36.8,36.87,47988.14544625556,22.4156,22.4338,22.3912,22.4338,47988.1454
2010-01-15 13:00:00,36.86,36.9,36.79,36.79,70785.36418556936,22.4277,22.4521,22.3851,22.3851,70785.3642
2010-01-15 13:10:00,36.79,36.84,36.78,36.81,32827.99498461188,22.3851,22.4156,22.3791,22.3973,32827.995
2010-01-15 13:20:00,36.81,36.86,36.78,36.83,33283.93935939815,22.3973,22.4277,22.3791,22.4095,33283.9394
2010-01-15 13:30:00,36.84,36.86,36.81,36.85,25874.843269121167,22.4156,22.4277,22.3973,22.4217,25874.8433
2010-01-15 13:40:00,36.85,36.91,36.83,36.9,41148.97982446141,22.4217,22.4582,22.4095,22.4521,41148.9798
2010-01-15 13:50:00,36.9,36.91,36.83,36.86,25760.8571754246,22.4521,22.4582,22.4095,22.4277,25760.8572
2010-01-15 14:00:00,36.86,36.91,36.85,36.88,28610.509517838826,22.4277,22.4582,22.4217,22.4399,28610.5095
2010-01-15 14:10:00,36.89,36.9,36.85,36.88,22113.30217713439,22.446,22.4521,22.4217,22.4399,22113.3022
2010-01-15 14:20:00,36.87,36.87,36.84,36.86,23253.16311410008,22.4338,22.4338,22.4156,22.4277,23253.1631
2010-01-15 14:30:00,36.85,36.87,36.82,36.84,39553.17451270945,22.4217,22.4338,22.4034,22.4156,39553.1745
2010-01-15 14:40:00,36.83,36.88,36.83,36.86,40921.00763706828,22.4095,22.4399,22.4095,22.4277,40921.0076
2010-01-15 14:50:00,36.86,36.9,36.85,36.88,47418.21497777271,22.4277,22.4521,22.4217,22.4399,47418.215
2010-01-15 15:00:00,36.88,36.96,36.88,36.95,60412.62965918158,22.4399,22.4886,22.4399,22.4825,60412.6297
2010-01-15 15:10:00,36.95,37.01,36.95,37.01,89365.09745811012,22.4825,22.519,22.4825,22.519,89365.0975
2010-01-15 15:20:00,37.01,37.05,37.0,37.02,73293.05824689388,22.519,22.5433,22.5129,22.5251,73293.0582
2010-01-15 15:30:00,37.03,37.07,37.01,37.07,87769.29214635814,22.5312,22.5555,22.519,22.5555,87769.2921
2010-01-15 15:40:00,37.07,37.08,37.0,37.07,160036.4755499829,22.5555,22.5616,22.5129,22.5555,160036.4755
2010-01-15 15:50:00,37.07,37.11,37.04,37.08,219993.1608343782,22.5555,22.5799,22.5373,22.5616,219993.1608
2010-01-19 09:30:00,36.87,37.14,36.85,37.01,77282.5715262738,22.4338,22.5981,22.4217,22.519,77282.5715
2010-01-19 09:40:00,37.02,37.29,37.01,37.28,73407.04434059045,22.5251,22.6894,22.519,22.6833,73407.0443
2010-01-19 09:50:00,37.28,37.32,37.25,37.27,70101.44762338995,22.6833,22.7076,22.665,22.6772,70101.4476
2010-01-19 10:00:00,37.27,37.36,37.26,37.34,84007.75105437137,22.6772,22.732,22.6711,22.7198,84007.7511
2010-01-19 10:10:00,37.33,37.42,37.31,37.39,70101.44762338995,22.7137,22.7685,22.7015,22.7502,70101.4476
2010-01-19 10:20:00,37.38,37.39,37.29,37.29,136783.31243588284,22.7441,22.7502,22.6894,22.6894,136783.3124
2010-01-19 10:30:00,37.29,37.36,37.29,37.36,36247.57779550895,22.6894,22.732,22.6894,22.732,36247.5778
2010-01-19 10:40:00,37.36,37.42,37.35,37.38,35905.61951441924,22.732,22.7685,22.7259,22.7441,35905.6195
2010-01-19 10:50:00,37.37,37.41,37.37,37.4,44568.56263535849,22.7381,22.7624,22.7381,22.7563,44568.5626
2010-01-19 11:00:00,37.4,37.41,37.38,37.39,40579.04935597857,22.7563,22.7624,22.7441,22.7502,40579.0494
2010-01-19 11:10:00,37.39,37.42,37.38,37.42,23937.079676279493,22.7502,22.7685,22.7441,22.7685,23937.0797
2010-01-19 11:20:00,37.42,37.43,37.41,37.42,99509.85979710476,22.7685,22.7746,22.7624,22.7685,99509.8598
2010-01-19 11:30:00,37.43,37.43,37.42,37.43,58360.879972643335,22.7746,22.7746,22.7685,22.7746,58360.88
2010-01-19 11:40:00,37.42,37.43,37.37,37.37,89365.09745811012,22.7685,22.7746,22.7381,22.7381,89365.0975
2010-01-19 11:50:00,37.37,37.37,37.36,37.37,32258.06451612904,22.7381,22.7381,22.732,22.7381,32258.0645
2010-01-19 12:00:00,37.36,37.37,37.36,37.37,28268.55123674912,22.732,22.7381,22.732,22.7381,28268.5512
2010-01-19 12:10:00,37.37,37.46,37.36,37.46,52091.64481933204,22.7381,22.7928,22.732,22.7928,52091.6448
2010-01-19 12:20:00,37.47,37.5,37.47,37.5,32600.02279721874,22.7989,22.8172,22.7989,22.8172,32600.0228
2010-01-19 12:30:00,37.49,37.5,37.49,37.5,37501.424826171205,22.8111,22.8172,22.8111,22.8172,37501.4248
2010-01-19 12:40:00,37.49,37.5,37.47,37.5,36817.5082639918,22.8111,22.8172,22.7989,22.8172,36817.5083
2010-01-19 12:50:00,37.5,37.53,37.5,37.52,52775.561381511456,22.8172,22.8354,22.8172,22.8293,52775.5614
2010-01-19 13:00:00,37.51,37.52,37.5,37.52,40123.10498119229,22.8232,22.8293,22.8172,22.8293,40123.105
2010-01-19 13:10:00,37.51,37.54,37.51,37.54,89593.06964550324,22.8232,22.8415,22.8232,22.8415,89593.0696
2010-01-19 13:20:00,37.54,37.56,37.53,37.56,26444.773737604013,22.8415,22.8537,22.8354,22.8537,26444.7737
2010-01-19 13:30:00,37.56,37.56,37.52,37.53,23025.190926706942,22.8537,22.8537,22.8293,22.8354,23025.1909
2010-01-19 13:40:00,37.53,37.55,37.52,37.55,46506.32622820016,22.8354,22.8476,22.8293,22.8476,46506.3262
2010-01-19 13:50:00,37.56,37.56,37.54,37.55,32030.092328735893,22.8537,22.8537,22.8415,22.8476,32030.0923
2010-01-19 14:00:00,37.55,37.56,37.48,37.52,95064.40214293856,22.8476,22.8537,22.805,22.8293,95064.4021
2010-01-19 14:10:00,37.52,37.55,37.51,37.55,36247.57779550895,22.8293,22.8476,22.8232,22.8476,36247.5778
2010-01-19 14:20:00,37.55,37.58,37.54,37.58,42630.79904251681,22.8476,22.8658,22.8415,22.8658,42630.799
2010-01-19 14:30:00,37.58,37.58,37.5,37.51,87427.33386526843,22.8658,22.8658,22.8172,22.8232,87427.3339
2010-01-19 14:40:00,37.51,37.57,37.51,37.57,50837.79778866978,22.8232,22.8597,22.8232,22.8597,50837.7978
2010-01-19 14:50:00,37.57,37.58,37.56,37.58,51293.74216345606,22.8597,22.8658,22.8537,22.8658,51293.7422
2010-01-19 15:00:00,37.58,37.58,37.53,37.55,65086.059500740914,22.8658,22.8658,22.8354,22.8476,65086.0595
2010-01-19 15:10:00,37.55,37.61,37.54,37.61,100991.67901516016,22.8476,22.8841,22.8415,22.8841,100991.679
2010-01-19 15:20:00,37.6,37.64,37.57,37.63,122649.03681750828,22.878,22.9023,22.8597,22.8962,122649.0368
2010-01-19 15:30:00,37.64,37.66,37.62,37.64,164253.96101675596,22.9023,22.9145,22.8902,22.9023,164253.961
2010-01-19 15:40:00,37.64,37.64,37.59,37.64,130856.03556366124,22.9023,22.9023,22.8719,22.9023,130856.0356
2010-01-19 15:50:00,37.64,37.64,37.62,37.64,261256.1267525362,22.9023,22.9023,22.8902,22.9023,261256.1268
2010-01-20 09:30:00,37.2,37.46,37.07,37.07,147042.06086857404,22.6346,22.7928,22.5555,22.5555,147042.0609
2010-01-20 09:40:00,37.07,37.07,36.88,36.98,80816.14043086744,22.5555,22.5555,22.4399,22.5008,80816.1404
2010-01-20 09:50:00,36.97,37.08,36.92,36.92,77510.54371366694,22.4947,22.5616,22.4642,22.4642,77510.5437
2010-01-20 10:00:00,36.91,36.98,36.84,36.84,129146.2441582127,22.4582,22.5008,22.4156,22.4156,129146.2442
2010-01-20 10:10:00,36.85,36.88,36.72,36.74,86743.41730308902,22.4217,22.4399,22.3426,22.3547,86743.4173
2010-01-20 10:20:00,36.73,36.74,36.56,36.57,188305.026786732,22.3486,22.3547,22.2452,22.2513,188305.0268
2010-01-20 10:30:00,36.57,36.62,36.53,36.59,105095.17838823664,22.2513,22.2817,22.2269,22.2635,105095.1784
2010-01-20 10:40:00,36.59,36.62,36.57,36.6,56423.116379801664,22.2635,22.2817,22.2513,22.2695,56423.1164
2010-01-20 10:50:00,36.61,36.68,36.61,36.63,81614.04308674342,22.2756,22.3182,22.2756,22.2878,81614.0431
2010-01-20 11:00:00,36.63,36.69,36.54,36.55,157072.8371138721,22.2878,22.3243,22.233,22.2391,157072.8371
2010-01-20 11:10:00,36.56,36.65,36.56,36.58,64174.17075116836,22.2452,22.3,22.2452,22.2574,64174.1708
2010-01-20 11:20:00,36.59,36.63,36.53,36.63,70671.37809187279,22.2635,22.2878,22.2269,22.2878,70671.3781
2010-01-20 11:30:00,36.63,36.64,36.56,36.56,42972.75732360652,22.2878,22.2939,22.2452,22.2452,42972.7573
2010-01-20 11:40:00,36.56,36.59,36.52,36.57,50039.8951327938,22.2452,22.2635,22.2209,22.2513,50039.8951
2010-01-20 11:50:00,36.57,36.57,36.54,36.57,164139.9749230594,22.2513,22.2513,22.233,22.2513,164139.9749
2010-01-20 12:00:00,36.57,36.64,36.57,36.64,113758.12150917588,22.2513,22.2939,22.2513,22.2939,113758.1215
2010-01-20 12:10:00,36.64,36.69,36.64,36.67,59386.754815912456,22.2939,22.3243,22.2939,22.3121,59386.7548
2010-01-20 12:20:00,36.66,36.67,36.64,36.64,139177.02040351077,22.306,22.3121,22.2939,22.2939,139177.0204
2010-01-20 12:30:00,36.64,36.69,36.63,36.69,214407.8422432464,22.2939,22.3243,22.2878,22.3243,214407.8422
2010-01-20 12:40:00,36.68,36.71,36.64,36.71,108970.70557392,22.3182,22.3365,22.2939,22.3365,108970.7056
2010-01-20 12:50:00,36.7,36.77,36.69,36.76,121509.17588054258,22.3304,22.373,22.3243,22.3669,121509.1759
2010-01-20 13:00:00,36.77,36.82,36.75,36.81,98028.04057904935,22.373,22.4034,22.3608,22.3973,98028.0406
2010-01-20 13:10:00,36.82,36.82,36.79,36.82,127094.49447167444,22.4034,22.4034,22.3851,22.4034,127094.4945
2010-01-20 13:20:00,36.82,36.87,36.82,36.85,82639.91793001254,22.4034,22.4338,22.4034,22.4217,82639.9179
2010-01-20 13:30:00,36.84,36.95,36.84,36.95,68619.62840533454,22.4156,22.4825,22.4156,22.4825,68619.6284
2010-01-20 13:40:00,36.94,36.98,36.93,36.98,34993.73076484669,22.4764,22.5008,22.4703,22.5008,34993.7308
2010-01-20 13:50:00,36.99,37.02,36.96,37.01,89365.09745811012,22.5068,22.5251,22.4886,22.519,89365.0975
2010-01-20 14:00:00,37.01,37.05,36.97,36.99,86515.44511569588,22.519,22.5433,22.4947,22.5068,86515.4451
2010-01-20 14:10:00,37.0,37.01,36.93,36.93,56537.10247349824,22.5129,22.519,22.4703,22.4703,56537.1025
2010-01-20 14:20:00,36.93,36.97,36.93,36.95,55283.25544283597,22.4703,22.4947,22.4703,22.4825,55283.2554
2010-01-20 14:30:00,36.95,36.98,36.92,36.94,44454.57654166192,22.4825,22.5008,22.4642,22.4764,44454.5765
2010-01-20 14:40:00,36.94,37.0,36.94,36.98,47646.18716516585,22.4764,22.5129,22.4764,22.5008,47646.1872
2010-01-20 14:50:00,36.98,37.03,36.96,37.01,67707.739655762,22.5008,22.5312,22.4886,22.519,67707.7397
2010-01-20 15:00:00,37.0,37.01,36.96,36.97,120027.35666248716,22.5129,22.519,22.4886,22.4947,120027.3567
2010-01-20 15:10:00,36.98,37.03,36.97,37.02,55625.21372392568,22.5008,22.5312,22.4947,22.5251,55625.2137
2010-01-20 15:20:00,37.02,37.13,37.02,37.13,94494.47167445572,22.5251,22.592,22.5251,22.592,94494.4717
2010-01-20 15:30:00,37.13,37.14,37.06,37.08,96546.22136099396,22.592,22.5981,22.5494,22.5616,96546.2214
2010-01-20 15:40:00,37.08,37.17,37.07,37.14,147270.0330559672,22.5616,22.6164,22.5555,22.5981,147270.0331
2010-01-20 15:50:00,37.14,37.17,37.13,37.14,196170.0672517953,22.5981,22.6164,22.592,22.5981,196170.0673
2010-01-21 09:30:00,37.09,37.32,37.09,37.32,122763.02291120484,22.5677,22.7076,22.5677,22.7076,122763.0229
2010-01-21 09:40:00,37.32,37.36,37.29,37.32,81842.01527413656,22.7076,22.732,22.6894,22.7076,81842.0153
2010-01-21 09:50:00,37.33,37.43,37.29,37.42,77168.58543257722,22.7137,22.7746,22.6894,22.7685,77168.5854
2010-01-21 10:00:00,37.43,37.63,37.41,37.58,135643.45149891713,22.7746,22.8962,22.7624,22.8658,135643.4515
2010-01-21 10:10:00,37.59,37.61,37.49,37.54,97002.16573578025,22.8719,22.8841,22.8111,22.8415,97002.1657
2010-01-21 10:20:00,37.54,37.55,37.11,37.11,268095.29237433034,22.8415,22.8476,22.5799,22.5799,268095.2924
2010-01-21 10:30:00,37.11,37.12,36.95,37.0,170409.21007637068,22.5799,22.5859,22.4825,22.5129,170409.2101
2010-01-21 10:40:00,37.0,37.07,36.98,37.02,60640.60184657472,22.5129,22.5555,22.5008,22.5251,60640.6018
2010-01-21 10:50:00,37.03,37.11,36.98,37.07,107488.88635586458,22.5312,22.5799,22.5008,22.5555,107488.8864
2010-01-21 11:00:00,37.07,37.08,37.0,37.02,126752.53619058475,22.5555,22.5616,22.5129,22.5251,126752.5362
2010-01-21 11:10:00,37.02,37.06,37.0,37.05,102587.48432691212,22.5251,22.5494,22.5129,22.5433,102587.4843
2010-01-21 11:20:00,37.05,37.07,37.02,37.02,40123.10498119229,22.5433,22.5555,22.5251,22.5251,40123.105
2010-01-21 11:30:00,37.03,37.11,37.0,37.09,87997.26433375129,22.5312,22.5799,22.5129,22.5677,87997.2643
2010-01-21 11:40:00,37.07,37.07,36.86,36.9,85261.59808503362,22.5555,22.5555,22.4277,22.4521,85261.5981
2010-01-21 11:50:00,36.9,37.07,36.9,36.94,81386.07089935028,22.4521,22.5555,22.4521,22.4764,81386.0709
2010-01-21 12:00:00,36.95,37.09,36.94,37.09,100763.70682776702,22.4825,22.5677,22.4764,22.5677,100763.7068
2010-01-21 12:10:00,37.08,37.14,37.01,37.05,74660.89137125271,22.5616,22.5981,22.519,22.5433,74660.8914
2010-01-21 12:20:00,37.05,37.06,36.96,36.96,42972.75732360652,22.5433,22.5494,22.4886,22.4886,42972.7573
2010-01-21 12:30:00,36.95,37.0,36.95,37.0,41490.938105551126,22.4825,22.5129,22.4825,22.5129,41490.9381
2010-01-21 12:40:00,37.0,37.06,36.98,36.98,68505.64231163797,22.5129,22.5494,22.5008,22.5008,68505.6423
2010-01-21 12:50:00,36.98,37.07,36.96,37.06,82183.97355522626,22.5008,22.5555,22.4886,22.5494,82183.9736
2010-01-21 13:00:00,37.07,37.08,37.0,37.03,65997.94825031346,22.5555,22.5616,22.5129,22.5312,65997.9483
2010-01-21 13:10:00,37.04,37.04,37.02,37.03,47304.22888407615,22.5373,22.5373,22.5251,22.5312,47304.2289
2010-01-21 13:20:00,37.02,37.07,37.02,37.06,37843.38310726092,22.5251,22.5555,22.5251,22.5494,37843.3831
2010-01-21 13:30:00,37.06,37.21,37.06,37.2,95976.29089251113,22.5494,22.6407,22.5494,22.6346,95976.2909
2010-01-21 13:40:00,37.19,37.21,37.07,37.07,67479.76746836885,22.6285,22.6407,22.5555,22.5555,67479.7675
2010-01-21 13:50:00,37.07,37.07,37.02,37.03,110224.55260458223,22.5555,22.5555,22.5251,22.5312,110224.5526
2010-01-21 14:00:00,37.02,37.07,36.95,37.01,171093.1266385501,22.5251,22.5555,22.4825,22.519,171093.1266
2010-01-21 14:10:00,37.01,37.06,37.0,37.02,64516.12903225807,22.519,22.5494,22.5129,22.5251,64516.129
2010-01-21 14:20:00,37.02,37.07,36.99,37.03,350051.29374216346,22.5251,22.5555,22.5068,22.5312,350051.2937
2010-01-21 14:30:00,37.03,37.07,36.99,37.01,85147.61199133706,22.5312,22.5555,22.5068,22.519,85147.612
2010-01-21 14:40:00,37.01,37.03,36.94,37.02,135415.479311524,22.519,22.5312,22.4764,22.5251,135415.4793
2010-01-21 14:50:00,37.03,37.06,36.99,37.06,79334.32121281204,22.5312,22.5494,22.5068,22.5494,79334.3212
2010-01-21 15:00:00,37.07,37.08,36.97,37.04,132907.78525019946,22.5555,22.5616,22.4947,22.5373,132907.7853
2010-01-21 15:10:00,37.05,37.05,36.95,36.96,86287.47292830274,22.5433,22.5433,22.4825,22.4886,86287.4729
2010-01-21 15:20:00,36.97,37.05,36.95,37.03,63604.24028268551,22.4947,22.5433,22.4825,22.5312,63604.2403
2010-01-21 15:30:00,37.02,37.07,37.0,37.0,114328.05197765872,22.5251,22.5555,22.5129,22.5129,114328.052
2010-01-21 15:40:00,37.0,37.11,37.0,37.06,145788.21383791178,22.5129,22.5799,22.5129,22.5494,145788.2138
2010-01-21 15:50:00,37.06,37.07,36.96,36.98,224552.60458224092,22.5494,22.5555,22.4886,22.5008,224552.6046
2010-01-22 09:30:00,36.7,37.15,36.7,37.03,131767.9243132338,22.3304,22.6042,22.3304,22.5312,131767.9243
2010-01-22 09:40:00,37.03,37.03,36.82,36.86,118545.5374444318,22.5312,22.5312,22.4034,22.4277,118545.5374
2010-01-22 09:50:00,36.86,36.95,36.8,36.93,77966.4880884532,22.4277,22.4825,22.3912,22.4703,77966.4881
2010-01-22 10:00:00,36.93,36.93,36.78,36.79,65428.01778183062,22.4703,22.4703,22.3791,22.3851,65428.0178
2010-01-22 10:10:00,36.79,36.84,36.7,36.72,116835.74603898324,22.3851,22.4156,22.3304,22.3426,116835.746
2010-01-22 10:20:00,36.72,36.79,36.7,36.79,79106.3490254189,22.3426,22.3851,22.3304,22.3851,79106.349
2010-01-22 10:30:00,36.79,36.83,36.71,36.71,66909.83699988601,22.3851,22.4095,22.3365,22.3365,66909.837
2010-01-22 10:40:00,36.72,36.73,36.49,36.51,168471.446483529,22.3426,22.3486,22.2026,22.2148,168471.4465
2010-01-22 10:50:00,36.5,36.57,36.5,36.57,128576.31368972984,22.2087,22.2513,22.2087,22.2513,128576.3137
2010-01-22 11:00:00,36.57,36.72,36.57,36.62,80246.20996238459,22.2513,22.3426,22.2513,22.2817,80246.21
2010-01-22 11:10:00,36.62,36.63,36.52,36.6,66225.9204377066,22.2817,22.2878,22.2209,22.2695,66225.9204
2010-01-22 11:20:00,36.59,36.62,36.55,36.61,36361.56388920552,22.2635,22.2817,22.2391,22.2756,36361.5639
2010-01-22 11:30:00,36.6,36.6,36.53,36.55,60868.57403396786,22.2695,22.2695,22.2269,22.2391,60868.574
2010-01-22 11:40:00,36.54,36.57,36.51,36.54,37159.4665450815,22.233,22.2513,22.2148,22.233,37159.4665
2010-01-22 11:50:00,36.54,36.59,36.51,36.59,35791.63342072268,22.233,22.2635,22.2148,22.2635,35791.6334
2010-01-22 12:00:00,36.58,36.62,36.57,36.61,85717.5424598199,22.2574,22.2817,22.2513,22.2756,85717.5425
2010-01-22 12:10:00,36.6,36.64,36.58,36.6,52091.64481933204,22.2695,22.2939,22.2574,22.2695,52091.6448
2010-01-22 12:20:00,36.6,36.62,36.57,36.58,98028.04057904935,22.2695,22.2817,22.2513,22.2574,98028.0406
2010-01-22 12:30:00,36.58,36.61,36.57,36.57,47076.256696683005,22.2574,22.2756,22.2513,22.2513,47076.2567
2010-01-22 12:40:00,36.57,36.58,36.54,36.56,53003.5335689046,22.2513,22.2574,22.233,22.2452,53003.5336
2010-01-22 12:50:00,36.56,36.59,36.54,36.57,71925.22512253505,22.2452,22.2635,22.233,22.2513,71925.2251
2010-01-22 13:00:00,36.57,36.57,36.46,36.46,64174.17075116836,22.2513,22.2513,22.1844,22.1844,64174.1708
2010-01-22 13:10:00,36.47,36.48,36.43,36.48,58816.82434742962,22.1904,22.1965,22.1661,22.1965,58816.8243
2010-01-22 13:20:00,36.48,36.55,36.47,36.52,98028.04057904935,22.1965,22.2391,22.1904,22.2209,98028.0406
2010-01-22 13:30:00,36.52,36.53,36.44,36.45,155249.059614727,22.2209,22.2269,22.1722,22.1783,155249.0596
2010-01-22 13:40:00,36.45,36.47,36.36,36.4,106690.9836999886,22.1783,22.1904,22.1235,22.1478,106690.9837
2010-01-22 13:50:00,36.41,36.43,36.37,36.43,70785.36418556936,22.1539,22.1661,22.1296,22.1661,70785.3642
2010-01-22 14:00:00,36.43,36.46,36.39,36.39,39667.16060640602,22.1661,22.1844,22.1418,22.1418,39667.1606
2010-01-22 14:10:00,36.39,36.44,36.32,36.44,76484.66887039781,22.1418,22.1722,22.0992,22.1722,76484.6689
2010-01-22 14:20:00,36.44,36.44,36.36,36.36,59500.74090960903,22.1722,22.1722,22.1235,22.1235,59500.7409
2010-01-22 14:30:00,36.37,36.37,36.33,36.34,94380.48558075917,22.1296,22.1296,22.1053,22.1113,94380.4856
2010-01-22 14:40:00,36.34,36.34,36.23,36.26,148979.8244614157,22.1113,22.1113,22.0444,22.0627,148979.8245
2010-01-22 14:50:00,36.25,36.26,36.18,36.21,167103.61335917018,22.0566,22.0627,22.014,22.0322,167103.6134
2010-01-22 15:00:00,36.2,36.27,36.16,36.21,189330.9016300012,22.0262,22.0687,22.0018,22.0322,189330.9016
2010-01-22 15:10:00,36.22,36.22,36.08,36.11,152741.3655534025,22.0383,22.0383,21.9531,21.9714,152741.3656
2010-01-22 15:20:00,36.12,36.16,36.06,36.14,152285.4211786162,21.9775,22.0018,21.941,21.9896,152285.4212
2010-01-22 15:30:00,36.14,36.21,36.14,36.14,124358.8282229568,21.9896,22.0322,21.9896,21.9896,124358.8282
2010-01-22 15:40:00,36.14,36.19,36.08,36.08,263421.862532771,21.9896,22.0201,21.9531,21.9531,263421.8625
2010-01-22 15:50:00,36.08,36.14,36.06,36.12,412515.6730878833,21.9531,21.9896,21.941,21.9775,412515.6731
2010-01-25 09:30:00,36.12,36.43,36.02,36.28,155818.99008320985,21.9775,22.1661,21.9166,22.0748,155818.9901
2010-01-25 09:40:00,36.25,36.32,36.19,36.2,45936.395759717314,22.0566,22.0992,22.0201,22.0262,45936.3958
2010-01-25 09:50:00,36.21,36.31,36.17,36.27,62692.35153311296,22.0322,22.0931,22.0079,22.0687,62692.3515
2010-01-25 10:00:00,36.25,36.31,36.15,36.21,61210.53231505757,22.0566,22.0931,21.9957,22.0322,61210.5323
2010-01-25 10:10:00,36.21,36.39,36.18,36.38,54599.33888065656,22.0322,22.1418,22.014,22.1357,54599.3389
2010-01-25 10:20:00,36.39,36.46,36.34,36.43,51863.672631938905,22.1418,22.1844,22.1113,22.1661,51863.6726
2010-01-25 10:30:00,36.43,36.45,36.29,36.31,64174.17075116836,22.1661,22.1783,22.0809,22.0931,64174.1708
2010-01-25 10:40:00,36.31,36.31,36.22,36.27,36817.5082639918,22.0931,22.0931,22.0383,22.0687,36817.5083
2010-01-25 10:50:00,36.27,36.31,36.22,36.27,48102.131539952126,22.0687,22.0931,22.0383,22.0687,48102.1315
2010-01-25 11:00:00,36.25,36.25,36.06,36.11,59956.6852843953,22.0566,22.0566,21.941,21.9714,59956.6853
2010-01-25 11:10:00,36.11,36.14,36.07,36.12,49469.96466431095,21.9714,21.9896,21.9471,21.9775,49469.9647
2010-01-25 11:20:00,36.12,36.14,36.06,36.07,112960.2188532999,21.9775,21.9896,21.941,21.9471,112960.2189
2010-01-25 11:30:00,36.07,36.12,36.06,36.09,30548.273110680497,21.9471,21.9775,21.941,21.9592,30548.2731
2010-01-25 11:40:00,36.09,36.14,36.07,36.12,31916.10623503933,21.9592,21.9896,21.9471,21.9775,31916.1062
2010-01-25 11:50:00,36.13,36.2,36.08,36.18,36589.536076598655,21.9836,22.0262,21.9531,22.014,36589.5361
2010-01-25 12:00:00,36.16,36.22,36.14,36.2,53231.50575629773,22.0018,22.0383,21.9896,22.0262,53231.5058
2010-01-25 12:10:00,36.18,36.2,36.15,36.19,42630.79904251681,22.014,22.0262,21.9957,22.0201,42630.799
2010-01-25 12:20:00,36.19,36.27,36.19,36.23,70899.35027926593,22.0201,22.0687,22.0201,22.0444,70899.3503
2010-01-25 12:30:00,36.22,36.29,36.2,36.26,36247.57779550895,22.0383,22.0809,22.0262,22.0627,36247.5778
2010-01-25 12:40:00,36.26,36.26,36.21,36.24,67593.75356206542,22.0627,22.0627,22.0322,22.0505,67593.7536
2010-01-25 12:50:00,36.24,36.26,36.23,36.23,28838.481705231963,22.0505,22.0627,22.0444,22.0444,28838.4817
2010-01-25 13:00:00,36.23,36.26,36.21,36.21,15958.053117519665,22.0444,22.0627,22.0322,22.0322,15958.0531
2010-01-25 13:10:00,36.22,36.25,36.2,36.25,15616.094836429957,22.0383,22.0566,22.0262,22.0566,15616.0948
2010-01-25 13:20:00,36.25,36.29,36.24,36.27,21543.371708651543,22.0566,22.0809,22.0505,22.0687,21543.3717
2010-01-25 13:30:00,36.26,36.27,36.14,36.14,58018.92169155363,22.0627,22.0687,21.9896,21.9896,58018.9217
2010-01-25 13:40:00,36.15,36.19,36.14,36.16,17781.830616664767,21.9957,22.0201,21.9896,22.0018,17781.8306
2010-01-25 13:50:00,36.17,36.2,36.15,36.2,30206.31482959079,22.0079,22.0262,21.9957,22.0262,30206.3148
2010-01-25 14:00:00,36.2,36.21,36.19,36.21,18351.761085147613,22.0262,22.0322,22.0201,22.0322,18351.7611
2010-01-25 14:10:00,36.22,36.26,36.21,36.25,24393.02405106577,22.0383,22.0627,22.0322,22.0566,24393.0241
2010-01-25 14:20:00,36.25,36.26,36.19,36.21,42060.86857403397,22.0566,22.0627,22.0201,22.0322,42060.8686
2010-01-25 14:30:00,36.21,36.24,36.15,36.17,50381.85341388351,22.0322,22.0505,21.9957,22.0079,50381.8534
2010-01-25 14:40:00,36.17,36.2,36.15,36.19,27584.634674569705,22.0079,22.0262,21.9957,22.0201,27584.6347
2010-01-25 14:50:00,36.18,36.26,36.18,36.23,32714.00889091531,22.014,22.0627,22.014,22.0444,32714.0089
2010-01-25 15:00:00,36.24,36.29,36.22,36.27,61894.44887723698,22.0505,22.0809,22.0383,22.0687,61894.4489
2010-01-25 15:10:00,36.27,36.29,36.25,36.26,53117.51966260116,22.0687,22.0809,22.0566,22.0627,53117.5197
2010-01-25 15:20:00,36.26,36.27,36.24,36.26,60412.62965918158,22.0627,22.0687,22.0505,22.0627,60412.6297
2010-01-25 15:30:00,36.25,36.3,36.25,36.29,64516.12903225807,22.0566,22.087,22.0566,22.0809,64516.129
2010-01-25 15:40:00,36.29,36.29,36.22,36.22,130514.07728257152,22.0809,22.0809,22.0383,22.0383,130514.0773
2010-01-25 15:50:00,36.22,36.26,36.19,36.2,252821.15581899008,22.0383,22.0627,22.0201,22.0262,252821.1558
2010-01-26 09:30:00,36.04,36.14,35.97,36.1,76028.72449561153,21.9288,21.9896,21.8862,21.9653,76028.7245
2010-01-26 09:40:00,36.1,36.21,36.07,36.14,52889.547475208026,21.9653,22.0322,21.9471,21.9896,52889.5475
2010-01-26 09:50:00,36.13,36.13,35.97,36.04,53459.47794369087,21.9836,21.9836,21.8862,21.9288,53459.4779
2010-01-26 10:00:00,36.02,36.15,35.94,36.11,203921.121623162,21.9166,21.9957,21.868,21.9714,203921.1216
2010-01-26 10:10:00,36.1,36.14,36.06,36.08,110908.46916676166,21.9653,21.9896,21.941,21.9531,110908.4692
2010-01-26 10:20:00,36.07,36.14,36.07,36.08,38185.34138835062,21.9471,21.9896,21.9471,21.9531,38185.3414
2010-01-26 10:30:00,36.09,36.12,36.04,36.06,41262.96591815799,21.9592,21.9775,21.9288,21.941,41262.9659
2010-01-26 10:40:00,36.06,36.07,36.02,36.02,33055.96717200502,21.941,21.9471,21.9166,21.9166,33055.9672
2010-01-26 10:50:00,36.02,36.07,36.0,36.07,87997.26433375129,21.9166,21.9471,21.9045,21.9471,87997.2643
2010-01-26 11:00:00,36.07,36.14,36.07,36.13,46278.35404080703,21.9471,21.9896,21.9471,21.9836,46278.354
2010-01-26 11:10:00,36.13,36.14,36.03,36.03,34081.84201527414,21.9836,21.9896,21.9227,21.9227,34081.842
2010-01-26 11:20:00,36.04,36.08,36.02,36.06,36475.549982902085,21.9288,21.9531,21.9166,21.941,36475.55
2010-01-26 11:30:00,36.05,36.11,36.03,36.09,58018.92169155363,21.9349,21.9714,21.9227,21.9592,58018.9217
2010-01-26 11:40:00,36.09,36.12,36.05,36.05,44682.54872905506,21.9592,21.9775,21.9349,21.9349,44682.5487
2010-01-26 11:50:00,36.05,36.08,36.03,36.04,47874.159352558985,21.9349,21.9531,21.9227,21.9288,47874.1594
2010-01-26 12:00:00,36.04,36.04,36.0,36.01,41376.95201185456,21.9288,21.9288,21.9045,21.9105,41376.952
2010-01-26 12:10:00,36.0,36.04,36.0,36.0,39895.13279379916,21.9045,21.9288,21.9045,21.9045,39895.1328
2010-01-26 12:20:00,36.0,36.04,35.99,36.01,47076.256696683005,21.9045,21.9288,21.8984,21.9105,47076.2567
2010-01-26 12:30:00,36.01,36.08,36.01,36.06,97002.16573578025,21.9105,21.9531,21.9105,21.941,97002.1657
2010-01-26 12:40:00,36.07,36.11,36.05,36.1,38185.34138835062,21.9471,21.9714,21.9349,21.9653,38185.3414
2010-01-26 12:50:00,36.09,36.1,36.08,36.08,28040.57904935598,21.9592,21.9653,21.9531,21.9531,28040.579
2010-01-26 13:00:00,36.08,36.12,36.06,36.09,37045.48045138493,21.9531,21.9775,21.941,21.9592,37045.4805
2010-01-26 13:10:00,36.09,36.13,36.08,36.11,42972.75732360652,21.9592,21.9836,21.9531,21.9714,42972.7573
2010-01-26 13:20:00,36.11,36.13,36.06,36.08,55397.24153653254,21.9714,21.9836,21.941,21.9531,55397.2415
2010-01-26 13:30:00,36.09,36.09,36.06,36.08,24165.05186367264,21.9592,21.9592,21.941,21.9531,24165.0519
2010-01-26 13:40:00,36.08,36.09,36.07,36.07,30320.30092328736,21.9531,21.9592,21.9471,21.9471,30320.3009
2010-01-26 13:50:00,36.08,36.16,36.07,36.16,43086.74341730309,21.9531,22.0018,21.9471,22.0018,43086.7434
2010-01-26 14:00:00,36.16,36.17,36.07,36.07,59728.71309700217,22.0018,22.0079,21.9471,21.9471,59728.7131
2010-01-26 14:10:00,36.07,36.08,36.02,36.04,46848.28450928986,21.9471,21.9531,21.9166,21.9288,46848.2845
2010-01-26 14:20:00,36.03,36.06,36.0,36.03,47076.256696683005,21.9227,21.941,21.9045,21.9227,47076.2567
2010-01-26 14:30:00,36.02,36.07,35.99,36.0,58132.9077852502,21.9166,21.9471,21.8984,21.9045,58132.9078
2010-01-26 14:40:00,36.0,36.07,36.0,36.05,36589.536076598655,21.9045,21.9471,21.9045,21.9349,36589.5361
2010-01-26 14:50:00,36.05,36.07,36.03,36.04,44454.57654166192,21.9349,21.9471,21.9227,21.9288,44454.5765
2010-01-26 15:00:00,36.04,36.05,36.02,36.03,50951.78388236636,21.9288,21.9349,21.9166,21.9227,50951.7839
2010-01-26 15:10:00,36.04,36.05,36.0,36.03,87883.27824005471,21.9288,21.9349,21.9045,21.9227,87883.2782
2010-01-26 15:20:00,36.04,36.05,36.0,36.03,123560.92556708082,21.9288,21.9349,21.9045,21.9227,123560.9256
2010-01-26 15:30:00,36.02,36.07,36.0,36.05,129374.21634560583,21.9166,21.9471,21.9045,21.9349,129374.2163
2010-01-26 15:40:00,36.04,36.05,35.95,36.0,227060.29864356547,21.9288,21.9349,21.874,21.9045,227060.2986
2010-01-26 15:50:00,36.01,36.07,36.0,36.03,179642.08366579277,21.9105,21.9471,21.9045,21.9227,179642.0837
2010-01-27 09:30:00,35.79,36.16,35.73,36.07,149435.76883620198,21.7767,22.0018,21.7402,21.9471,149435.7688
2010-01-27 09:40:00,36.06,36.08,35.87,35.93,65200.04559443748,21.941,21.9531,21.8254,21.8619,65200.0456
2010-01-27 09:50:00,35.93,35.93,35.8,35.91,33055.96717200502,21.8619,21.8619,21.7828,21.8497,33055.9672
2010-01-27 10:00:00,35.89,35.96,35.82,35.88,61324.518408754135,21.8375,21.8801,21.7949,21.8314,61324.5184
2010-01-27 10:10:00,35.9,35.9,35.79,35.86,51749.686538242335,21.8436,21.8436,21.7767,21.8193,51749.6865
2010-01-27 10:20:00,35.86,36.0,35.85,35.99,50381.85341388351,21.8193,21.9045,21.8132,21.8984,50381.8534
2010-01-27 10:30:00,35.99,36.0,35.93,35.98,66111.93434401003,21.8984,21.9045,21.8619,21.8923,66111.9343
2010-01-27 10:40:00,35.95,36.05,35.93,35.95,35905.61951441924,21.874,21.9349,21.8619,21.874,35905.6195
2010-01-27 10:50:00,35.94,36.12,35.94,36.09,53573.46403738744,21.868,21.9775,21.868,21.9592,53573.464
2010-01-27 11:00:00,36.1,36.12,36.0,36.08,72381.16949732133,21.9653,21.9775,21.9045,21.9531,72381.1695
2010-01-27 11:10:00,36.09,36.14,36.03,36.14,60184.65747178844,21.9592,21.9896,21.9227,21.9896,60184.6575
2010-01-27 11:20:00,36.14,36.14,36.06,36.08,77054.59933888065,21.9896,21.9896,21.941,21.9531,77054.5993
2010-01-27 11:30:00,36.07,36.08,36.0,36.06,26900.71811239029,21.9471,21.9531,21.9045,21.941,26900.7181
2010-01-27 11:40:00,36.07,36.07,36.0,36.03,63718.22637638208,21.9471,21.9471,21.9045,21.9227,63718.2264
2010-01-27 11:50:00,36.05,36.05,35.96,35.96,65655.98996922375,21.9349,21.9349,21.8801,21.8801,65655.99
2010-01-27 12:00:00,35.98,36.02,35.95,35.98,55283.25544283597,21.8923,21.9166,21.874,21.8923,55283.2554
2010-01-27 12:10:00,35.99,36.0,35.9,35.91,84121.73714806794,21.8984,21.9045,21.8436,21.8497,84121.7371
2010-01-27 12:20:00,35.9,35.97,35.88,35.97,39097.23013792317,21.8436,21.8862,21.8314,21.8862,39097.2301
2010-01-27 12:30:00,35.98,35.99,35.93,35.96,38869.25795053004,21.8923,21.8984,21.8619,21.8801,38869.258
2010-01-27 12:40:00,35.97,35.97,35.93,35.96,23139.17702040352,21.8862,21.8862,21.8619,21.8801,23139.177
2010-01-27 12:50:00,35.97,35.97,35.9,35.91,62578.36543941639,21.8862,21.8862,21.8436,21.8497,62578.3654
2010-01-27 13:00:00,35.93,35.97,35.89,35.93,52889.547475208026,21.8619,21.8862,21.8375,21.8619,52889.5475
2010-01-27 13:10:00,35.93,35.94,35.86,35.88,97116.1518294768,21.8619,21.868,21.8193,21.8314,97116.1518
2010-01-27 13:20:00,35.89,35.96,35.88,35.93,54257.38059956685,21.8375,21.8801,21.8314,21.8619,54257.3806
2010-01-27 13:30:00,35.93,35.97,35.93,35.95,74090.96090276986,21.8619,21.8862,21.8619,21.874,74090.9609
2010-01-27 13:40:00,35.93,35.95,35.91,35.92,26786.73201869372,21.8619,21.874,21.8497,21.8558,26786.732
2010-01-27 13:50:00,35.93,35.96,35.93,35.95,29636.384361107943,21.8619,21.8801,21.8619,21.874,29636.3844
2010-01-27 14:00:00,35.95,35.96,35.93,35.95,49469.96466431095,21.874,21.8801,21.8619,21.874,49469.9647
2010-01-27 14:10:00,35.95,35.97,35.79,35.95,161974.23914282458,21.874,21.8862,21.7767,21.874,161974.2391
2010-01-27 14:20:00,35.95,36.01,35.77,35.88,209506.44021429383,21.874,21.9105,21.7645,21.8314,209506.4402
2010-01-27 14:30:00,35.89,35.97,35.86,35.94,83209.84839849538,21.8375,21.8862,21.8193,21.868,83209.8484
2010-01-27 14:40:00,35.95,36.07,35.93,35.97,320870.8537558418,21.874,21.9471,21.8619,21.8862,320870.8538
2010-01-27 14:50:00,35.98,35.98,35.9,35.95,143964.43633876668,21.8923,21.8923,21.8436,21.874,143964.4363
2010-01-27 15:00:00,35.96,35.99,35.87,35.89,127778.41103385387,21.8801,21.8984,21.8254,21.8375,127778.411
2010-01-27 15:10:00,35.89,35.93,35.84,35.9,91074.88886355863,21.8375,21.8619,21.8071,21.8436,91074.8889
2010-01-27 15:20:00,35.89,36.0,35.89,35.96,127322.4666590676,21.8375,21.9045,21.8375,21.8801,127322.4667
2010-01-27 15:30:00,35.97,36.07,35.97,36.05,343554.086401459,21.8862,21.9471,21.8862,21.9349,343554.0864
2010-01-27 15:40:00,36.04,36.06,35.97,36.0,157072.8371138721,21.9288,21.941,21.8862,21.9045,157072.8371
2010-01-27 15:50:00,36.0,36.04,35.94,35.94,484098.9399293286,21.9045,21.9288,21.868,21.868,484098.9399
2010-01-28 09:30:00,35.79,36.13,35.76,35.96,84349.70933546107,21.7767,21.9836,21.7584,21.8801,84349.7093
2010-01-28 09:40:00,35.95,36.0,35.79,35.79,81728.02918043999,21.874,21.9045,21.7767,21.7767,81728.0292
2010-01-28 09:50:00,35.79,35.95,35.79,35.93,54143.39450587028,21.7767,21.874,21.7767,21.8619,54143.3945
2010-01-28 10:00:00,35.93,35.93,35.74,35.74,63034.309814202665,21.8619,21.8619,21.7463,21.7463,63034.3098
2010-01-28 10:10:00,35.74,35.79,35.73,35.76,162088.22523652116,21.7463,21.7767,21.7402,21.7584,162088.2252
2010-01-28 10:20:00,35.76,35.79,35.64,35.72,222272.8827083096,21.7584,21.7767,21.6854,21.7341,222272.8827
2010-01-28 10:30:00,35.73,35.79,35.68,35.77,103499.37307648468,21.7402,21.7767,21.7098,21.7645,103499.3731
2010-01-28 10:40:00,35.78,35.83,35.61,35.62,158440.67023823093,21.7706,21.801,21.6672,21.6733,158440.6702
2010-01-28 10:50:00,35.61,35.65,35.57,35.63,194118.31756525705,21.6672,21.6915,21.6428,21.6793,194118.3176
2010-01-28 11:00:00,35.64,35.66,35.53,35.57,106349.02541889888,21.6854,21.6976,21.6185,21.6428,106349.0254
2010-01-28 11:10:00,35.57,35.69,35.53,35.59,87427.33386526843,21.6428,21.7158,21.6185,21.655,87427.3339
2010-01-28 11:20:00,35.59,35.71,35.57,35.64,85375.58417873019,21.655,21.728,21.6428,21.6854,85375.5842
2010-01-28 11:30:00,35.63,35.64,35.43,35.53,141114.78399635246,21.6793,21.6854,21.5576,21.6185,141114.784
2010-01-28 11:40:00,35.53,35.57,35.5,35.56,89479.08355180667,21.6185,21.6428,21.6002,21.6367,89479.0836
2010-01-28 11:50:00,35.56,35.62,35.51,35.53,82753.90402370911,21.6367,21.6733,21.6063,21.6185,82753.904
2010-01-28 12:00:00,35.53,35.62,35.5,35.62,52433.60310042175,21.6185,21.6733,21.6002,21.6733,52433.6031
2010-01-28 12:10:00,35.62,35.64,35.58,35.6,49583.95075800752,21.6733,21.6854,21.6489,21.6611,49583.9508
2010-01-28 12:20:00,35.6,35.62,35.52,35.53,90732.93058246894,21.6611,21.6733,21.6124,21.6185,90732.9306
2010-01-28 12:30:00,35.53,35.57,35.51,35.55,81158.09871195714,21.6185,21.6428,21.6063,21.6307,81158.0987
2010-01-28 12:40:00,35.56,35.58,35.52,35.57,95178.38823663512,21.6367,21.6489,21.6124,21.6428,95178.3882
2010-01-28 12:50:00,35.57,35.61,35.55,35.6,94038.52729966944,21.6428,21.6672,21.6307,21.6611,94038.5273
2010-01-28 13:00:00,35.6,35.64,35.57,35.61,102473.49823321556,21.6611,21.6854,21.6428,21.6672,102473.4982
2010-01-28 13:10:00,35.61,35.63,35.56,35.62,37729.39701356435,21.6672,21.6793,21.6367,21.6733,37729.397
2010-01-28 13:20:00,35.62,35.67,35.61,35.65,75230.82183973555,21.6733,21.7037,21.6672,21.6915,75230.8218
2010-01-28 13:30:00,35.65,35.67,35.62,35.64,61894.44887723698,21.6915,21.7037,21.6733,21.6854,61894.4489
2010-01-28 13:40:00,35.64,35.7,35.63,35.68,119571.4122877009,21.6854,21.7219,21.6793,21.7098,119571.4123
2010-01-28 13:50:00,35.69,35.71,35.62,35.63,100421.7485466773,21.7158,21.728,21.6733,21.6793,100421.7485
2010-01-28 14:00:00,35.64,35.65,35.6,35.63,76598.65496409438,21.6854,21.6915,21.6611,21.6793,76598.655
2010-01-28 14:10:00,35.63,35.64,35.54,35.59,97800.0683916562,21.6793,21.6854,21.6246,21.655,97800.0684
2010-01-28 14:20:00,35.59,35.69,35.58,35.69,97116.1518294768,21.655,21.7158,21.6489,21.7158,97116.1518
2010-01-28 14:30:00,35.68,35.69,35.63,35.67,83551.80667958509,21.7098,21.7158,21.6793,21.7037,83551.8067
2010-01-28 14:40:00,35.67,35.75,35.65,35.73,122307.07853641856,21.7037,21.7523,21.6915,21.7402,122307.0785
2010-01-28 14:50:00,35.73,35.76,35.69,35.69,123560.92556708082,21.7402,21.7584,21.7158,21.7158,123560.9256
2010-01-28 15:00:00,35.69,35.8,35.69,35.77,101219.65120255329,21.7158,21.7828,21.7158,21.7645,101219.6512
2010-01-28 15:10:00,35.76,35.79,35.71,35.78,193320.41490938107,21.7584,21.7767,21.728,21.7706,193320.4149
2010-01-28 15:20:00,35.79,35.85,35.79,35.82,139291.00649720733,21.7767,21.8132,21.7767,21.7949,139291.0065
2010-01-28 15:30:00,35.82,35.83,35.76,35.82,138493.10384133135,21.7949,21.801,21.7584,21.7949,138493.1038
2010-01-28 15:40:00,35.83,35.85,35.71,35.72,289524.6779892853,21.801,21.8132,21.728,21.7341,289524.678
2010-01-28 15:50:00,35.72,35.76,35.66,35.69,429841.5593297618,21.7341,21.7584,21.6976,21.7158,429841.5593
2010-01-29 09:30:00,35.75,36.1,35.66,35.79,171777.0432007295,21.7523,21.9653,21.6976,21.7767,171777.0432
2010-01-29 09:40:00,35.77,36.0,35.72,35.99,118773.50963182493,21.7645,21.9045,21.7341,21.8984,118773.5096
2010-01-29 09:50:00,35.98,36.03,35.86,35.98,125042.7447851362,21.8923,21.9227,21.8193,21.8923,125042.7448
2010-01-29 10:00:00,35.97,36.01,35.89,35.97,83665.79277328166,21.8862,21.9105,21.8375,21.8862,83665.7928
2010-01-29 10:10:00,35.96,36.02,35.93,36.0,107374.900262168,21.8801,21.9166,21.8619,21.9045,107374.9003
2010-01-29 10:20:00,36.0,36.1,35.98,36.07,138607.08993502794,21.9045,21.9653,21.8923,21.9471,138607.0899
2010-01-29 10:30:00,36.07,36.12,36.06,36.11,78080.47418214977,21.9471,21.9775,21.941,21.9714,78080.4742
2010-01-29 10:40:00,36.11,36.13,36.07,36.1,60298.64356548501,21.9714,21.9836,21.9471,21.9653,60298.6436
2010-01-29 10:50:00,36.12,36.13,35.97,36.06,98369.99886013908,21.9775,21.9836,21.8862,21.941,98369.9989
2010-01-29 11:00:00,36.06,36.11,36.02,36.07,67821.72574945856,21.941,21.9714,21.9166,21.9471,67821.7257
2010-01-29 11:10:00,36.07,36.1,36.0,36.07,84121.73714806794,21.9471,21.9653,21.9045,21.9471,84121.7371
2010-01-29 11:20:00,36.06,36.06,35.93,35.99,85945.51464721304,21.941,21.941,21.8619,21.8984,85945.5146
2010-01-29 11:30:00,35.99,36.0,35.88,35.94,110908.46916676166,21.8984,21.9045,21.8314,21.868,110908.4692
2010-01-29 11:40:00,35.93,35.99,35.88,35.95,36931.49435768836,21.8619,21.8984,21.8314,21.874,36931.4944
2010-01-29 11:50:00,35.96,36.08,35.94,35.94,54713.32497435313,21.8801,21.9531,21.868,21.868,54713.325
2010-01-29 12:00:00,35.94,35.95,35.82,35.86,44910.52091644819,21.868,21.874,21.7949,21.8193,44910.5209
2010-01-29 12:10:00,35.84,35.97,35.83,35.96,35791.63342072268,21.8071,21.8862,21.801,21.8801,35791.6334
2010-01-29 12:20:00,35.97,36.0,35.94,36.0,27812.60686196284,21.8862,21.9045,21.868,21.9045,27812.6069
2010-01-29 12:30:00,35.98,35.98,35.93,35.94,29066.4538926251,21.8923,21.8923,21.8619,21.868,29066.4539
2010-01-29 12:40:00,35.94,35.96,35.91,35.96,22341.27436452753,21.868,21.8801,21.8497,21.8801,22341.2744
2010-01-29 12:50:00,35.95,36.04,35.95,36.03,33625.89764048786,21.874,21.9288,21.874,21.9227,33625.8976
2010-01-29 13:00:00,36.02,36.07,36.0,36.04,70443.40590447966,21.9166,21.9471,21.9045,21.9288,70443.4059
2010-01-29 13:10:00,36.03,36.07,36.02,36.07,37843.38310726092,21.9227,21.9471,21.9166,21.9471,37843.3831
2010-01-29 13:20:00,36.07,36.1,36.05,36.06,27356.662487176563,21.9471,21.9653,21.9349,21.941,27356.6625
2010-01-29 13:30:00,36.06,36.1,36.02,36.08,59272.76872221589,21.941,21.9653,21.9166,21.9531,59272.7687
2010-01-29 13:40:00,36.07,36.07,35.94,36.0,92442.72198791748,21.9471,21.9471,21.868,21.9045,92442.722
2010-01-29 13:50:00,36.0,36.02,35.94,36.01,67023.82309358258,21.9045,21.9166,21.868,21.9105,67023.8231
2010-01-29 14:00:00,36.01,36.02,35.95,36.0,56993.04684828451,21.9105,21.9166,21.874,21.9045,56993.0468
2010-01-29 14:10:00,35.99,36.07,35.98,36.04,49469.96466431095,21.8984,21.9471,21.8923,21.9288,49469.9647
2010-01-29 14:20:00,36.05,36.05,35.99,36.03,58246.89387894677,21.9349,21.9349,21.8984,21.9227,58246.8939
2010-01-29 14:30:00,36.02,36.03,35.92,35.93,84691.66761655078,21.9166,21.9227,21.8558,21.8619,84691.6676
2010-01-29 14:40:00,35.93,35.97,35.9,35.9,89251.11136441355,21.8619,21.8862,21.8436,21.8436,89251.1114
2010-01-29 14:50:00,35.91,36.0,35.9,36.0,62236.407158326685,21.8497,21.9045,21.8436,21.9045,62236.4072
2010-01-29 15:00:00,35.98,35.98,35.89,35.89,114100.0797902656,21.8923,21.8923,21.8375,21.8375,114100.0798
2010-01-29 15:10:00,35.89,35.9,35.82,35.89,146016.18602530492,21.8375,21.8436,21.7949,21.8375,146016.186
2010-01-29 15:20:00,35.9,35.9,35.8,35.82,79334.32121281204,21.8436,21.8436,21.7828,21.7949,79334.3212
2010-01-29 15:30:00,35.82,35.85,35.71,35.8,255100.87769292147,21.7949,21.8132,21.728,21.7828,255100.8777
2010-01-29 15:40:00,35.81,35.85,35.75,35.77,248945.6286333068,21.7889,21.8132,21.7523,21.7645,248945.6286
2010-01-29 15:50:00,35.79,35.84,35.72,35.77,491394.049925909,21.7767,21.8071,21.7341,21.7645,491394.0499
2010-02-01 09:30:00,35.81,36.01,35.71,35.86,97914.05448535278,21.7889,21.9105,21.728,21.8193,97914.0545
2010-02-01 09:40:00,35.86,36.03,35.84,36.0,62350.393252023256,21.8193,21.9227,21.8071,21.9045,62350.3933
2010-02-01 09:50:00,36.02,36.06,35.93,36.01,38185.34138835062,21.9166,21.941,21.8619,21.9105,38185.3414
2010-02-01 10:00:00,36.01,36.07,35.87,35.95,116721.75994528669,21.9105,21.9471,21.8254,21.874,116721.7599
2010-02-01 10:10:00,35.95,36.01,35.88,35.94,77168.58543257722,21.874,21.9105,21.8314,21.868,77168.5854
2010-02-01 10:20:00,35.95,36.01,35.91,35.92,54029.40841217372,21.874,21.9105,21.8497,21.8558,54029.4084
2010-02-01 10:30:00,35.93,36.0,35.93,35.99,73635.0165279836,21.8619,21.9045,21.8619,21.8984,73635.0165
2010-02-01 10:40:00,35.96,35.99,35.89,35.97,58132.9077852502,21.8801,21.8984,21.8375,21.8862,58132.9078
2010-02-01 10:50:00,35.95,36.02,35.86,35.91,58246.89387894677,21.874,21.9166,21.8193,21.8497,58246.8939
2010-02-01 11:00:00,35.89,36.02,35.87,36.02,44568.56263535849,21.8375,21.9166,21.8254,21.9166,44568.5626
2010-02-01 11:10:00,36.02,36.06,35.98,36.05,31574.147953949618,21.9166,21.941,21.8923,21.9349,31574.148
2010-02-01 11:20:00,36.05,36.11,36.03,36.07,63148.29590789924,21.9349,21.9714,21.9227,21.9471,63148.2959
2010-02-01 11:30:00,36.09,36.09,35.96,35.96,40693.03544967514,21.9592,21.9592,21.8801,21.8801,40693.0354
2010-02-01 11:40:00,35.97,35.98,35.94,35.98,59500.74090960903,21.8862,21.8923,21.868,21.8923,59500.7409
2010-02-01 11:50:00,35.98,35.98,35.88,35.88,43314.71560469623,21.8923,21.8923,21.8314,21.8314,43314.7156
2010-02-01 12:00:00,35.89,35.94,35.88,35.93,181921.80553972416,21.8375,21.868,21.8314,21.8619,181921.8055
2010-02-01 12:10:00,35.93,35.93,35.86,35.93,50609.82560127664,21.8619,21.8619,21.8193,21.8619,50609.8256
2010-02-01 12:20:00,35.93,35.93,35.89,35.91,29294.42608001824,21.8619,21.8619,21.8375,21.8497,29294.4261
2010-02-01 12:30:00,35.91,35.93,35.85,35.87,39553.17451270945,21.8497,21.8619,21.8132,21.8254,39553.1745
2010-02-01 12:40:00,35.87,35.93,35.86,35.88,83323.83449219195,21.8254,21.8619,21.8193,21.8314,83323.8345
2010-02-01 12:50:00,35.89,35.91,35.83,35.86,50609.82560127664,21.8375,21.8497,21.801,21.8193,50609.8256
2010-02-01 13:00:00,35.86,35.86,35.8,35.84,32372.0506098256,21.8193,21.8193,21.7828,21.8071,32372.0506
2010-02-01 13:10:00,35.84,35.86,35.79,35.8,87427.33386526843,21.8071,21.8193,21.7767,21.7828,87427.3339
2010-02-01 13:20:00,35.79,35.82,35.75,35.79,63718.22637638208,21.7767,21.7949,21.7523,21.7767,63718.2264
2010-02-01 13:30:00,35.8,35.93,35.8,35.93,87997.26433375129,21.7828,21.8619,21.7828,21.8619,87997.2643
2010-02-01 13:40:00,35.93,35.94,35.92,35.93,97344.12401686994,21.8619,21.868,21.8558,21.8619,97344.124
2010-02-01 13:50:00,35.93,35.93,35.86,35.88,43428.7016983928,21.8619,21.8619,21.8193,21.8314,43428.7017
2010-02-01 14:00:00,35.88,35.9,35.87,35.87,50951.78388236636,21.8314,21.8436,21.8254,21.8254,50951.7839
2010-02-01 14:10:00,35.87,35.93,35.86,35.93,52775.561381511456,21.8254,21.8619,21.8193,21.8619,52775.5614
2010-02-01 14:20:00,35.93,35.93,35.9,35.92,61210.53231505757,21.8619,21.8619,21.8436,21.8558,61210.5323
2010-02-01 14:30:00,35.93,35.93,35.9,35.93,91986.7776131312,21.8619,21.8619,21.8436,21.8619,91986.7776
2010-02-01 14:40:00,35.93,35.93,35.88,35.9,81044.11261826058,21.8619,21.8619,21.8314,21.8436,81044.1126
2010-02-01 14:50:00,35.9,35.93,35.88,35.9,87541.319958965,21.8436,21.8619,21.8314,21.8436,87541.32
2010-02-01 15:00:00,35.91,35.97,35.89,35.95,199247.69178160265,21.8497,21.8862,21.8375,21.874,199247.6918
2010-02-01 15:10:00,35.95,35.97,35.93,35.93,70443.40590447966,21.874,21.8862,21.8619,21.8619,70443.4059
2010-02-01 15:20:00,35.94,35.97,35.93,35.93,70329.41981078309,21.868,21.8862,21.8619,21.8619,70329.4198
2010-02-01 15:30:00,35.94,35.94,35.85,35.88,229454.00661119344,21.868,21.868,21.8132,21.8314,229454.0066
2010-02-01 15:40:00,35.88,35.93,35.87,35.92,275960.3328393936,21.8314,21.8619,21.8254,21.8558,275960.3328
2010-02-01 15:50:00,35.93,36.03,35.92,36.03,334549.1849994301,21.8619,21.9227,21.8558,21.9227,334549.185
2010-02-02 09:30:00,35.73,36.4,35.71,35.88,152513.39336600935,21.7402,22.1478,21.728,21.8314,152513.3934
2010-02-02 09:40:00,35.87,36.09,35.84,36.02,164253.96101675596,21.8254,21.9592,21.8071,21.9166,164253.961
2010-02-02 09:50:00,36.0,36.0,35.71,35.77,131881.91040693034,21.9045,21.9045,21.728,21.7645,131881.9104
2010-02-02 10:00:00,35.79,35.87,35.69,35.81,108058.81682434744,21.7767,21.8254,21.7158,21.7889,108058.8168
2010-02-02 10:10:00,35.82,36.14,35.77,36.11,76826.62715148753,21.7949,21.9896,21.7645,21.9714,76826.6272
2010-02-02 10:20:00,36.12,36.16,36.04,36.11,114897.98244614156,21.9775,22.0018,21.9288,21.9714,114897.9824
2010-02-02 10:30:00,36.1,36.16,36.09,36.11,74888.86355864584,21.9653,22.0018,21.9592,21.9714,74888.8636
2010-02-02 10:40:00,36.1,36.1,35.95,35.99,58360.879972643335,21.9653,21.9653,21.874,21.8984,58360.88
2010-02-02 10:50:00,35.99,36.02,35.94,36.0,87085.37558417874,21.8984,21.9166,21.868,21.9045,87085.3756
2010-02-02 11:00:00,36.0,36.08,35.93,35.97,48786.04810213154,21.9045,21.9531,21.8619,21.8862,48786.0481
2010-02-02 11:10:00,35.96,36.04,35.91,36.01,66795.85090618944,21.8801,21.9288,21.8497,21.9105,66795.8509
2010-02-02 11:20:00,36.01,36.05,35.85,35.85,124016.86994186707,21.9105,21.9349,21.8132,21.8132,124016.8699
2010-02-02 11:30:00,35.85,35.86,35.74,35.75,157072.8371138721,21.8132,21.8193,21.7463,21.7523,157072.8371
2010-02-02 11:40:00,35.75,35.86,35.74,35.86,95292.3743303317,21.7523,21.8193,21.7463,21.8193,95292.3743
2010-02-02 11:50:00,35.86,35.93,35.81,35.89,166419.69679699076,21.8193,21.8619,21.7889,21.8375,166419.6968
2010-02-02 12:00:00,35.89,35.98,35.86,35.92,86743.41730308902,21.8375,21.8923,21.8193,21.8558,86743.4173
2010-02-02 12:10:00,35.92,35.98,35.92,35.95,93354.61073749005,21.8558,21.8923,21.8558,21.874,93354.6107
2010-02-02 12:20:00,35.97,36.08,35.96,36.06,90390.97230137924,21.8862,21.9531,21.8801,21.941,90390.9723
2010-02-02 12:30:00,36.07,36.1,36.02,36.02,132565.82696910977,21.9471,21.9653,21.9166,21.9166,132565.827
2010-02-02 12:40:00,36.03,36.04,35.95,35.98,110908.46916676166,21.9227,21.9288,21.874,21.8923,110908.4692
2010-02-02 12:50:00,35.97,36.01,35.94,36.0,58132.9077852502,21.8862,21.9105,21.868,21.9045,58132.9078
2010-02-02 13:00:00,36.01,36.02,35.92,35.93,52775.561381511456,21.9105,21.9166,21.8558,21.8619,52775.5614
2010-02-02 13:10:00,35.93,35.96,35.9,35.95,47988.14544625556,21.8619,21.8801,21.8436,21.874,47988.1454
2010-02-02 13:20:00,35.96,36.0,35.96,36.0,78308.44636954291,21.8801,21.9045,21.8801,21.9045,78308.4464
2010-02-02 13:30:00,36.0,36.03,35.98,36.01,61438.50450245071,21.9045,21.9227,21.8923,21.9105,61438.5045
2010-02-02 13:40:00,36.03,36.06,35.99,36.04,59386.754815912456,21.9227,21.941,21.8984,21.9288,59386.7548
2010-02-02 13:50:00,36.05,36.07,36.0,36.01,76370.68277670124,21.9349,21.9471,21.9045,21.9105,76370.6828
2010-02-02 14:00:00,36.01,36.03,35.93,35.95,130514.07728257152,21.9105,21.9227,21.8619,21.874,130514.0773
2010-02-02 14:10:00,35.95,35.99,35.87,35.92,60412.62965918158,21.874,21.8984,21.8254,21.8558,60412.6297
2010-02-02 14:20:00,35.92,35.98,35.92,35.96,29294.42608001824,21.8558,21.8923,21.8558,21.8801,29294.4261
2010-02-02 14:30:00,35.96,35.97,35.93,35.97,29750.37045480452,21.8801,21.8862,21.8619,21.8862,29750.3705
2010-02-02 14:40:00,35.96,35.98,35.87,35.93,105095.17838823664,21.8801,21.8923,21.8254,21.8619,105095.1784
2010-02-02 14:50:00,35.93,36.02,35.91,36.01,67137.80918727916,21.8619,21.9166,21.8497,21.9105,67137.8092
2010-02-02 15:00:00,36.01,36.03,35.95,36.03,76940.61324518408,21.9105,21.9227,21.874,21.9227,76940.6132
2010-02-02 15:10:00,36.03,36.07,35.98,36.03,159352.5589878035,21.9227,21.9471,21.8923,21.9227,159352.559
2010-02-02 15:20:00,36.04,36.07,36.0,36.02,60754.58794027129,21.9288,21.9471,21.9045,21.9166,60754.5879
2010-02-02 15:30:00,36.03,36.05,35.98,36.04,185341.3883506212,21.9227,21.9349,21.8923,21.9288,185341.3884
2010-02-02 15:40:00,36.04,36.07,36.0,36.07,167331.58554656332,21.9288,21.9471,21.9045,21.9471,167331.5855
2010-02-02 15:50:00,36.07,36.14,36.07,36.12,250199.475663969,21.9471,21.9896,21.9471,21.9775,250199.4757
2010-02-03 09:30:00,35.86,35.99,35.76,35.78,108742.73338652684,21.8193,21.8984,21.7584,21.7706,108742.7334
2010-02-03 09:40:00,35.78,35.92,35.73,35.85,71127.32246665907,21.7706,21.8558,21.7402,21.8132,71127.3225
2010-02-03 09:50:00,35.84,35.85,35.64,35.8,163114.10007979028,21.8071,21.8132,21.6854,21.7828,163114.1001
2010-02-03 10:00:00,35.79,35.8,35.71,35.79,97116.1518294768,21.7767,21.7828,21.728,21.7767,97116.1518
2010-02-03 10:10:00,35.79,35.79,35.71,35.71,98256.0127664425,21.7767,21.7767,21.728,21.728,98256.0128
2010-02-03 10:20:00,35.71,35.79,35.69,35.78,50723.811694973214,21.728,21.7767,21.7158,21.7706,50723.8117
2010-02-03 10:30:00,35.77,35.79,35.7,35.77,56651.088567194805,21.7645,21.7767,21.7219,21.7645,56651.0886
2010-02-03 10:40:00,35.77,35.79,35.64,35.72,85261.59808503362,21.7645,21.7767,21.6854,21.7341,85261.5981
2010-02-03 10:50:00,35.72,35.72,35.65,35.65,45024.50701014476,21.7341,21.7341,21.6915,21.6915,45024.507
2010-02-03 11:00:00,35.66,35.69,35.64,35.64,87085.37558417874,21.6976,21.7158,21.6854,21.6854,87085.3756
2010-02-03 11:10:00,35.65,35.67,35.61,35.63,82867.89011740568,21.6915,21.7037,21.6672,21.6793,82867.8901
2010-02-03 11:20:00,35.64,35.64,35.56,35.57,42630.79904251681,21.6854,21.6854,21.6367,21.6428,42630.799
2010-02-03 11:30:00,35.57,35.63,35.57,35.62,64630.11512595463,21.6428,21.6793,21.6428,21.6733,64630.1151
2010-02-03 11:40:00,35.62,35.66,35.58,35.6,58702.83825373305,21.6733,21.6976,21.6489,21.6611,58702.8383
2010-02-03 11:50:00,35.6,35.62,35.54,35.57,39211.21623161974,21.6611,21.6733,21.6246,21.6428,39211.2162
2010-02-03 12:00:00,35.57,35.65,35.56,35.63,43314.71560469623,21.6428,21.6915,21.6367,21.6793,43314.7156
2010-02-03 12:10:00,35.63,35.67,35.6,35.62,45480.45138493104,21.6793,21.7037,21.6611,21.6733,45480.4514
2010-02-03 12:20:00,35.63,35.63,35.59,35.59,33283.93935939815,21.6793,21.6793,21.655,21.655,33283.9394
2010-02-03 12:30:00,35.6,35.66,35.6,35.63,72153.19730992819,21.6611,21.6976,21.6611,21.6793,72153.1973
2010-02-03 12:40:00,35.62,35.63,35.58,35.59,43542.68779208937,21.6733,21.6793,21.6489,21.655,43542.6878
2010-02-03 12:50:00,35.6,35.64,35.59,35.61,30320.30092328736,21.6611,21.6854,21.655,21.6672,30320.3009
2010-02-03 13:00:00,35.61,35.78,35.61,35.77,106918.95588738174,21.6672,21.7706,21.6672,21.7645,106918.9559
2010-02-03 13:10:00,35.78,35.78,35.75,35.77,16413.997492305938,21.7706,21.7706,21.7523,21.7645,16413.9975
2010-02-03 13:20:00,35.78,35.79,35.71,35.75,32030.092328735893,21.7706,21.7767,21.728,21.7523,32030.0923
2010-02-03 13:30:00,35.75,35.84,35.75,35.83,56309.13028610509,21.7523,21.8071,21.7523,21.801,56309.1303
2010-02-03 13:40:00,35.83,35.94,35.81,35.82,104411.26182605722,21.801,21.868,21.7889,21.7949,104411.2618
2010-02-03 13:50:00,35.82,35.84,35.76,35.84,45252.4791975379,21.7949,21.8071,21.7584,21.8071,45252.4792
2010-02-03 14:00:00,35.84,35.84,35.76,35.79,53345.4918499943,21.8071,21.8071,21.7584,21.7767,53345.4918
2010-02-03 14:10:00,35.79,35.81,35.77,35.78,43656.67388578594,21.7767,21.7889,21.7645,21.7706,43656.6739
2010-02-03 14:20:00,35.78,35.79,35.71,35.71,47760.17325886242,21.7706,21.7767,21.728,21.728,47760.1733
2010-02-03 14:30:00,35.72,35.72,35.69,35.71,57676.963410463926,21.7341,21.7341,21.7158,21.728,57676.9634
2010-02-03 14:40:00,35.71,35.71,35.67,35.68,47874.159352558985,21.728,21.728,21.7037,21.7098,47874.1594
2010-02-03 14:50:00,35.68,35.75,35.66,35.72,61210.53231505757,21.7098,21.7523,21.6976,21.7341,61210.5323
2010-02-03 15:00:00,35.72,35.8,35.71,35.79,72837.1138721076,21.7341,21.7828,21.728,21.7767,72837.1139
2010-02-03 15:10:00,35.79,35.79,35.76,35.79,56651.088567194805,21.7767,21.7767,21.7584,21.7767,56651.0886
2010-02-03 15:20:00,35.79,35.8,35.76,35.79,86059.50074090961,21.7767,21.7828,21.7584,21.7767,86059.5007
2010-02-03 15:30:00,35.79,35.86,35.78,35.82,101105.66510885672,21.7767,21.8193,21.7706,21.7949,101105.6651
2010-02-03 15:40:00,35.83,35.84,35.81,35.84,136213.38196739997,21.801,21.8071,21.7889,21.8071,136213.382
2010-02-03 15:50:00,35.83,35.85,35.79,35.79,332839.3935939815,21.801,21.8132,21.7767,21.7767,332839.3936
2010-02-04 09:30:00,35.61,35.87,35.52,35.86,197537.9003761541,21.6672,21.8254,21.6124,21.8193,197537.9004
2010-02-04 09:40:00,35.86,35.87,35.57,35.73,132109.88259432348,21.8193,21.8254,21.6428,21.7402,132109.8826
2010-02-04 09:50:00,35.72,35.75,35.58,35.61,124130.85603556366,21.7341,21.7523,21.6489,21.6672,124130.856
2010-02-04 10:00:00,35.6,35.81,35.6,35.79,91644.81933204149,21.6611,21.7889,21.6611,21.7767,91644.8193
2010-02-04 10:10:00,35.78,35.78,35.64,35.69,138151.14556024165,21.7706,21.7706,21.6854,21.7158,138151.1456
2010-02-04 10:20:00,35.71,35.72,35.61,35.64,103385.3869827881,21.728,21.7341,21.6672,21.6854,103385.387
2010-02-04 10:30:00,35.64,35.71,35.62,35.65,123902.88384817052,21.6854,21.728,21.6733,21.6915,123902.8838
2010-02-04 10:40:00,35.66,35.71,35.59,35.63,97116.1518294768,21.6976,21.728,21.655,21.6793,97116.1518
2010-02-04 10:50:00,35.63,35.65,35.55,35.58,98256.0127664425,21.6793,21.6915,21.6307,21.6489,98256.0128
2010-02-04 11:00:00,35.57,35.64,35.54,35.64,56309.13028610509,21.6428,21.6854,21.6246,21.6854,56309.1303
2010-02-04 11:10:00,35.64,35.64,35.56,35.63,47874.159352558985,21.6854,21.6854,21.6367,21.6793,47874.1594
2010-02-04 11:20:00,35.63,35.66,35.57,35.66,75572.78012082526,21.6793,21.6976,21.6428,21.6976,75572.7801
2010-02-04 11:30:00,35.65,35.66,35.57,35.59,49697.93685170409,21.6915,21.6976,21.6428,21.655,49697.9369
2010-02-04 11:40:00,35.59,35.64,35.54,35.58,99509.85979710476,21.655,21.6854,21.6246,21.6489,99509.8598
2010-02-04 11:50:00,35.58,35.63,35.57,35.61,54257.38059956685,21.6489,21.6793,21.6428,21.6672,54257.3806
2010-02-04 12:00:00,35.6,35.64,35.58,35.64,41946.8824803374,21.6611,21.6854,21.6489,21.6854,41946.8825
2010-02-04 12:10:00,35.64,35.66,35.53,35.54,64060.184657471786,21.6854,21.6976,21.6185,21.6246,64060.1847
2010-02-04 12:20:00,35.54,35.61,35.53,35.59,51521.71435084919,21.6246,21.6672,21.6185,21.655,51521.7144
2010-02-04 12:30:00,35.58,35.63,35.57,35.63,92214.74980052434,21.6489,21.6793,21.6428,21.6793,92214.7498
2010-02-04 12:40:00,35.63,35.63,35.5,35.5,68733.61449903111,21.6793,21.6793,21.6002,21.6002,68733.6145
2010-02-04 12:50:00,35.5,35.61,35.5,35.61,66225.9204377066,21.6002,21.6672,21.6002,21.6672,66225.9204
2010-02-04 13:00:00,35.61,35.66,35.61,35.64,45024.50701014476,21.6672,21.6976,21.6672,21.6854,45024.507
2010-02-04 13:10:00,35.64,35.66,35.63,35.65,31688.13404764619,21.6854,21.6976,21.6793,21.6915,31688.134
2010-02-04 13:20:00,35.65,35.7,35.62,35.7,35677.647327026105,21.6915,21.7219,21.6733,21.7219,35677.6473
2010-02-04 13:30:00,35.7,35.71,35.66,35.71,107602.87244956115,21.7219,21.728,21.6976,21.728,107602.8724
2010-02-04 13:40:00,35.7,35.71,35.61,35.71,168129.4882024393,21.7219,21.728,21.6672,21.728,168129.4882
2010-02-04 13:50:00,35.71,35.73,35.65,35.66,85831.52855351647,21.728,21.7402,21.6915,21.6976,85831.5286
2010-02-04 14:00:00,35.66,35.7,35.64,35.65,76256.69668300467,21.6976,21.7219,21.6854,21.6915,76256.6967
2010-02-04 14:10:00,35.66,35.7,35.64,35.67,146244.15821269806,21.6976,21.7219,21.6854,21.7037,146244.1582
2010-02-04 14:20:00,35.67,35.75,35.67,35.71,71811.23902883848,21.7037,21.7523,21.7037,21.728,71811.239
2010-02-04 14:30:00,35.7,35.76,35.68,35.74,68619.62840533454,21.7219,21.7584,21.7098,21.7463,68619.6284
2010-02-04 14:40:00,35.74,35.75,35.67,35.68,101219.65120255329,21.7463,21.7523,21.7037,21.7098,101219.6512
2010-02-04 14:50:00,35.68,35.71,35.63,35.65,127094.49447167444,21.7098,21.728,21.6793,21.6915,127094.4945
2010-02-04 15:00:00,35.65,35.67,35.57,35.57,97230.13792317336,21.6915,21.7037,21.6428,21.6428,97230.1379
2010-02-04 15:10:00,35.57,35.57,35.51,35.53,106349.02541889888,21.6428,21.6428,21.6063,21.6185,106349.0254
2010-02-04 15:20:00,35.54,35.56,35.5,35.53,111592.38572894108,21.6246,21.6367,21.6002,21.6185,111592.3857
2010-02-04 15:30:00,35.52,35.6,35.51,35.54,167103.61335917018,21.6124,21.6611,21.6063,21.6246,167103.6134
2010-02-04 15:40:00,35.54,35.57,35.51,35.55,263763.8208138607,21.6246,21.6428,21.6063,21.6307,263763.8208
2010-02-04 15:50:00,35.54,35.55,35.43,35.43,424256.2407386299,21.6246,21.6307,21.5576,21.5576,424256.2407
2010-02-05 09:30:00,35.42,35.53,35.32,35.43,192636.49834720165,21.5516,21.6185,21.4907,21.5576,192636.4983
2010-02-05 09:40:00,35.43,35.47,35.27,35.29,148979.8244614157,21.5576,21.582,21.4603,21.4725,148979.8245
2010-02-05 09:50:00,35.29,35.38,35.29,35.34,112732.24666590676,21.4725,21.5272,21.4725,21.5029,112732.2467
2010-02-05 10:00:00,35.35,35.43,35.26,35.29,134389.60446825487,21.509,21.5576,21.4542,21.4725,134389.6045
2010-02-05 10:10:00,35.29,35.33,35.21,35.22,160150.46164367947,21.4725,21.4968,21.4238,21.4299,160150.4616
2010-02-05 10:20:00,35.22,35.46,35.22,35.41,159922.48945628633,21.4299,21.5759,21.4299,21.5455,159922.4895
2010-02-05 10:30:00,35.42,35.48,35.32,35.32,90960.90276986208,21.5516,21.5881,21.4907,21.4907,90960.9028
2010-02-05 10:40:00,35.32,35.41,35.28,35.29,80132.22386868802,21.4907,21.5455,21.4664,21.4725,80132.2239
2010-02-05 10:50:00,35.29,35.35,35.23,35.26,66681.86481249287,21.4725,21.509,21.436,21.4542,66681.8648
2010-02-05 11:00:00,35.26,35.29,35.21,35.24,72267.18340362476,21.4542,21.4725,21.4238,21.442,72267.1834
2010-02-05 11:10:00,35.25,35.32,35.17,35.31,87313.34777157188,21.4481,21.4907,21.3994,21.4846,87313.3478
2010-02-05 11:20:00,35.31,35.32,35.21,35.21,36589.536076598655,21.4846,21.4907,21.4238,21.4238,36589.5361
2010-02-05 11:30:00,35.2,35.23,35.12,35.15,66453.89262509973,21.4177,21.436,21.369,21.3873,66453.8926
2010-02-05 11:40:00,35.15,35.2,35.07,35.19,155021.08742733387,21.3873,21.4177,21.3386,21.4116,155021.0874
2010-02-05 11:50:00,35.19,35.21,35.14,35.18,76712.64105779096,21.4116,21.4238,21.3812,21.4055,76712.6411
2010-02-05 12:00:00,35.19,35.22,35.16,35.19,66795.85090618944,21.4116,21.4299,21.3934,21.4116,66795.8509
2010-02-05 12:10:00,35.2,35.2,35.12,35.18,41034.99373076485,21.4177,21.4177,21.369,21.4055,41034.9937
2010-02-05 12:20:00,35.17,35.22,35.17,35.21,97572.09620426309,21.3994,21.4299,21.3994,21.4238,97572.0962
2010-02-05 12:30:00,35.21,35.21,35.13,35.13,58474.86606633991,21.4238,21.4238,21.3751,21.3751,58474.8661
2010-02-05 12:40:00,35.13,35.16,35.11,35.15,46506.32622820016,21.3751,21.3934,21.3629,21.3873,46506.3262
2010-02-05 12:50:00,35.16,35.22,35.1,35.22,39097.23013792317,21.3934,21.4299,21.3569,21.4299,39097.2301
2010-02-05 13:00:00,35.21,35.22,35.12,35.13,44226.60435426878,21.4238,21.4299,21.369,21.3751,44226.6044
2010-02-05 13:10:00,35.13,35.15,35.09,35.13,42744.78513621338,21.3751,21.3873,21.3508,21.3751,42744.7851
2010-02-05 13:20:00,35.12,35.12,35.0,35.02,116379.80166419696,21.369,21.369,21.296,21.3082,116379.8017
2010-02-05 13:30:00,35.02,35.03,34.89,34.91,128006.38322124702,21.3082,21.3143,21.2291,21.2412,128006.3832
2010-02-05 13:40:00,34.91,34.93,34.85,34.92,94722.44386184883,21.2412,21.2534,21.2047,21.2473,94722.4439
2010-02-05 13:50:00,34.92,34.96,34.87,34.9,59728.71309700217,21.2473,21.2717,21.2169,21.2352,59728.7131
2010-02-05 14:00:00,34.9,35.0,34.9,34.93,91872.79151943464,21.2352,21.296,21.2352,21.2534,91872.7915
2010-02-05 14:10:00,34.94,35.02,34.92,35.01,77396.55761997036,21.2595,21.3082,21.2473,21.3021,77396.5576
2010-02-05 14:20:00,35.02,35.04,34.98,35.03,118203.57916334207,21.3082,21.3203,21.2838,21.3143,118203.5792
2010-02-05 14:30:00,35.03,35.07,34.96,35.04,124130.85603556366,21.3143,21.3386,21.2717,21.3203,124130.856
2010-02-05 14:40:00,35.04,35.09,34.99,35.07,113074.20494699648,21.3203,21.3508,21.2899,21.3386,113074.2049
2010-02-05 14:50:00,35.07,35.1,35.03,35.07,163912.00273566626,21.3386,21.3569,21.3143,21.3386,163912.0027
2010-02-05 15:00:00,35.07,35.36,35.07,35.3,241194.57426194008,21.3386,21.5151,21.3386,21.4785,241194.5743
2010-02-05 15:10:00,35.29,35.46,35.24,35.36,150575.6297731677,21.4725,21.5759,21.442,21.5151,150575.6298
2010-02-05 15:20:00,35.36,35.36,35.26,35.3,114897.98244614156,21.5151,21.5151,21.4542,21.4785,114897.9824
2010-02-05 15:30:00,35.31,35.36,35.25,35.3,205402.94084121732,21.4846,21.5151,21.4481,21.4785,205402.9408
2010-02-05 15:40:00,35.3,35.34,35.21,35.21,182605.7221019036,21.4785,21.5029,21.4238,21.4238,182605.7221
2010-02-05 15:50:00,35.22,35.34,35.22,35.34,388578.59341160377,21.4299,21.5029,21.4299,21.5029,388578.5934
2010-02-08 09:30:00,35.11,35.31,34.95,35.19,148067.93571184317,21.3629,21.4846,21.2656,21.4116,148067.9357
2010-02-08 09:40:00,35.18,35.2,35.11,35.14,118431.55135073522,21.4055,21.4177,21.3629,21.3812,118431.5514
2010-02-08 09:50:00,35.14,35.36,35.12,35.36,104753.22010714692,21.3812,21.5151,21.369,21.5151,104753.2201
2010-02-08 10:00:00,35.36,35.4,35.3,35.34,97914.05448535278,21.5151,21.5394,21.4785,21.5029,97914.0545
2010-02-08 10:10:00,35.35,35.43,35.35,35.39,108628.74729283027,21.509,21.5576,21.509,21.5333,108628.7473
2010-02-08 10:20:00,35.4,35.43,35.32,35.38,64174.17075116836,21.5394,21.5576,21.4907,21.5272,64174.1708
2010-02-08 10:30:00,35.38,35.44,35.35,35.4,80474.18214977773,21.5272,21.5637,21.509,21.5394,80474.1821
2010-02-08 10:40:00,35.41,35.43,35.37,35.41,89479.08355180667,21.5455,21.5576,21.5211,21.5455,89479.0836
2010-02-08 10:50:00,35.42,35.43,35.35,35.35,48786.04810213154,21.5516,21.5576,21.509,21.509,48786.0481
2010-02-08 11:00:00,35.36,35.38,35.33,35.36,76142.7105893081,21.5151,21.5272,21.4968,21.5151,76142.7106
2010-02-08 11:10:00,35.36,35.4,35.32,35.32,40009.11888749572,21.5151,21.5394,21.4907,21.4907,40009.1189
2010-02-08 11:20:00,35.32,35.37,35.31,35.33,45138.49310384133,21.4907,21.5211,21.4846,21.4968,45138.4931
2010-02-08 11:30:00,35.33,35.37,35.32,35.36,44568.56263535849,21.4968,21.5211,21.4907,21.5151,44568.5626
2010-02-08 11:40:00,35.36,35.42,35.34,35.4,48786.04810213154,21.5151,21.5516,21.5029,21.5394,48786.0481
2010-02-08 11:50:00,35.41,35.43,35.36,35.42,38413.31357574376,21.5455,21.5576,21.5151,21.5516,38413.3136
2010-02-08 12:00:00,35.43,35.43,35.35,35.39,66795.85090618944,21.5576,21.5576,21.509,21.5333,66795.8509
2010-02-08 12:10:00,35.4,35.46,35.39,35.44,40237.091074888864,21.5394,21.5759,21.5333,21.5637,40237.0911
2010-02-08 12:20:00,35.44,35.47,35.42,35.47,27926.59295565941,21.5637,21.582,21.5516,21.582,27926.593
2010-02-08 12:30:00,35.48,35.5,35.43,35.48,36475.549982902085,21.5881,21.6002,21.5576,21.5881,36475.55
2010-02-08 12:40:00,35.48,35.49,35.44,35.46,26444.773737604013,21.5881,21.5942,21.5637,21.5759,26444.7737
2010-02-08 12:50:00,35.46,35.5,35.45,35.5,22341.27436452753,21.5759,21.6002,21.5698,21.6002,22341.2744
2010-02-08 13:00:00,35.5,35.5,35.42,35.42,56765.07466089137,21.6002,21.6002,21.5516,21.5516,56765.0747
2010-02-08 13:10:00,35.44,35.46,35.38,35.41,66111.93434401003,21.5637,21.5759,21.5272,21.5455,66111.9343
2010-02-08 13:20:00,35.41,35.43,35.4,35.43,26900.71811239029,21.5455,21.5576,21.5394,21.5576,26900.7181
2010-02-08 13:30:00,35.43,35.43,35.4,35.43,27812.60686196284,21.5576,21.5576,21.5394,21.5576,27812.6069
2010-02-08 13:40:00,35.43,35.44,35.39,35.42,84349.70933546107,21.5576,21.5637,21.5333,21.5516,84349.7093
2010-02-08 13:50:00,35.41,35.48,35.39,35.48,74432.91918385957,21.5455,21.5881,21.5333,21.5881,74432.9192
2010-02-08 14:00:00,35.48,35.55,35.47,35.52,97344.12401686994,21.5881,21.6307,21.582,21.6124,97344.124
2010-02-08 14:10:00,35.53,35.56,35.5,35.54,40123.10498119229,21.6185,21.6367,21.6002,21.6246,40123.105
2010-02-08 14:20:00,35.53,35.55,35.52,35.53,32714.00889091531,21.6185,21.6307,21.6124,21.6185,32714.0089
2010-02-08 14:30:00,35.52,35.55,35.47,35.48,61324.518408754135,21.6124,21.6307,21.582,21.5881,61324.5184
2010-02-08 14:40:00,35.48,35.55,35.47,35.53,39211.21623161974,21.5881,21.6307,21.582,21.6185,39211.2162
2010-02-08 14:50:00,35.53,35.57,35.5,35.52,52091.64481933204,21.6185,21.6428,21.6002,21.6124,52091.6448
2010-02-08 15:00:00,35.51,35.53,35.47,35.51,100877.6929214636,21.6063,21.6185,21.582,21.6063,100877.6929
2010-02-08 15:10:00,35.51,35.57,35.5,35.5,147725.97743075344,21.6063,21.6428,21.6002,21.6002,147725.9774
2010-02-08 15:20:00,35.5,35.55,35.48,35.55,118659.52353812836,21.6002,21.6307,21.5881,21.6307,118659.5235
2010-02-08 15:30:00,35.55,35.59,35.54,35.57,126182.6057221019,21.6307,21.655,21.6246,21.6428,126182.6057
2010-02-08 15:40:00,35.57,35.58,35.52,35.53,204946.9964664311,21.6428,21.6489,21.6124,21.6185,204946.9965
2010-02-08 15:50:00,35.52,35.52,35.44,35.44,472358.372278582,21.6124,21.6124,21.5637,21.5637,472358.3723
2010-02-09 09:30:00,35.77,35.97,35.69,35.69,60184.65747178844,21.7645,21.8862,21.7158,21.7158,60184.6575
2010-02-09 09:40:00,35.71,35.76,35.6,35.65,35335.68904593639,21.728,21.7584,21.6611,21.6915,35335.689
2010-02-09 09:50:00,35.64,35.72,35.64,35.68,60412.62965918158,21.6854,21.7341,21.6854,21.7098,60412.6297
2010-02-09 10:00:00,35.68,35.71,35.61,35.7,78536.41855693606,21.7098,21.728,21.6672,21.7219,78536.4186
2010-02-09 10:10:00,35.7,35.86,35.69,35.86,133819.67399977203,21.7219,21.8193,21.7158,21.8193,133819.674
2010-02-09 10:20:00,35.86,35.87,35.69,35.71,111364.41354154794,21.8193,21.8254,21.7158,21.728,111364.4135
2010-02-09 10:30:00,35.71,35.73,35.66,35.69,72039.21121623162,21.728,21.7402,21.6976,21.7158,72039.2112
2010-02-09 10:40:00,35.7,35.73,35.66,35.69,92898.66636270376,21.7219,21.7402,21.6976,21.7158,92898.6664
2010-02-09 10:50:00,35.68,35.72,35.62,35.62,60640.60184657472,21.7098,21.7341,21.6733,21.6733,60640.6018
2010-02-09 11:00:00,35.63,35.64,35.5,35.53,79334.32121281204,21.6793,21.6854,21.6002,21.6185,79334.3212
2010-02-09 11:10:00,35.52,35.58,35.49,35.56,60982.56012766442,21.6124,21.6489,21.5942,21.6367,60982.5601
2010-02-09 11:20:00,35.56,35.57,35.5,35.53,68961.58668642426,21.6367,21.6428,21.6002,21.6185,68961.5867
2010-02-09 11:30:00,35.54,35.81,35.5,35.77,96660.20745469054,21.6246,21.7889,21.6002,21.7645,96660.2075
2010-02-09 11:40:00,35.78,35.83,35.73,35.79,46734.2984155933,21.7706,21.801,21.7402,21.7767,46734.2984
2010-02-09 11:50:00,35.79,35.89,35.79,35.79,48672.06200843497,21.7767,21.8375,21.7767,21.7767,48672.062
2010-02-09 12:00:00,35.81,35.93,35.8,35.93,40579.04935597857,21.7889,21.8619,21.7828,21.8619,40579.0494
2010-02-09 12:10:00,35.93,36.05,35.91,36.01,61666.47668984384,21.8619,21.9349,21.8497,21.9105,61666.4767
2010-02-09 12:20:00,36.01,36.04,35.95,35.95,73749.00262168015,21.9105,21.9288,21.874,21.874,73749.0026
2010-02-09 12:30:00,35.95,35.98,35.93,35.95,47532.20107146928,21.874,21.8923,21.8619,21.874,47532.2011
2010-02-09 12:40:00,35.96,35.98,35.71,35.78,121167.21759945288,21.8801,21.8923,21.728,21.7706,121167.2176
2010-02-09 12:50:00,35.77,35.83,35.74,35.79,31232.18967285992,21.7645,21.801,21.7463,21.7767,31232.1897
2010-02-09 13:00:00,35.8,35.86,35.78,35.79,45708.42357232418,21.7828,21.8193,21.7706,21.7767,45708.4236
2010-02-09 13:10:00,35.79,35.79,35.73,35.75,30776.245298073634,21.7767,21.7767,21.7402,21.7523,30776.2453
2010-02-09 13:20:00,35.74,35.8,35.74,35.77,38185.34138835062,21.7463,21.7828,21.7463,21.7645,38185.3414
2010-02-09 13:30:00,35.77,35.77,35.72,35.76,36703.522170295226,21.7645,21.7645,21.7341,21.7584,36703.5222
2010-02-09 13:40:00,35.76,35.8,35.72,35.79,49925.909039097234,21.7584,21.7828,21.7341,21.7767,49925.909
2010-02-09 13:50:00,35.79,35.82,35.77,35.79,39439.18841901288,21.7767,21.7949,21.7645,21.7767,39439.1884
2010-02-09 14:00:00,35.79,35.8,35.74,35.75,43428.7016983928,21.7767,21.7828,21.7463,21.7523,43428.7017
2010-02-09 14:10:00,35.74,35.77,35.68,35.68,50381.85341388351,21.7463,21.7645,21.7098,21.7098,50381.8534
2010-02-09 14:20:00,35.69,35.73,35.67,35.72,41946.8824803374,21.7158,21.7402,21.7037,21.7341,41946.8825
2010-02-09 14:30:00,35.73,35.79,35.7,35.7,80246.20996238459,21.7402,21.7767,21.7219,21.7219,80246.21
2010-02-09 14:40:00,35.7,35.74,35.62,35.62,131995.89650062693,21.7219,21.7463,21.6733,21.6733,131995.8965
2010-02-09 14:50:00,35.62,35.64,35.58,35.62,125726.66134731565,21.6733,21.6854,21.6489,21.6733,125726.6613
2010-02-09 15:00:00,35.62,35.7,35.6,35.68,97686.08229795966,21.6733,21.7219,21.6611,21.7098,97686.0823
2010-02-09 15:10:00,35.68,35.74,35.65,35.72,141684.7144648353,21.7098,21.7463,21.6915,21.7341,141684.7145
2010-02-09 15:20:00,35.72,35.8,35.72,35.79,175766.55648010943,21.7341,21.7828,21.7341,21.7767,175766.5565
2010-02-09 15:30:00,35.79,35.82,35.76,35.76,144192.40852615982,21.7767,21.7949,21.7584,21.7584,144192.4085
2010-02-09 15:40:00,35.75,35.76,35.71,35.72,202325.31631141,21.7523,21.7584,21.728,21.7341,202325.3163
2010-02-09 15:50:00,35.73,35.74,35.65,35.71,194802.23412743644,21.7402,21.7463,21.6915,21.728,194802.2341
2010-02-10 09:30:00,35.39,35.79,35.38,35.63,73293.05824689388,21.5333,21.7767,21.5272,21.6793,73293.0582
2010-02-10 09:40:00,35.64,35.64,35.51,35.64,38869.25795053004,21.6854,21.6854,21.6063,21.6854,38869.258
2010-02-10 09:50:00,35.64,35.66,35.58,35.58,33853.869827881,21.6854,21.6976,21.6489,21.6489,33853.8698
2010-02-10 10:00:00,35.59,35.61,35.38,35.43,89707.05573919982,21.655,21.6672,21.5272,21.5576,89707.0557
2010-02-10 10:10:00,35.43,35.46,35.36,35.45,60640.60184657472,21.5576,21.5759,21.5151,21.5698,60640.6018
2010-02-10 10:20:00,35.44,35.49,35.4,35.43,42402.82685512368,21.5637,21.5942,21.5394,21.5576,42402.8269
2010-02-10 10:30:00,35.43,35.5,35.4,35.5,42744.78513621338,21.5576,21.6002,21.5394,21.6002,42744.7851
2010-02-10 10:40:00,35.5,35.53,35.47,35.48,62122.421064630114,21.6002,21.6185,21.582,21.5881,62122.4211
2010-02-10 10:50:00,35.49,35.57,35.49,35.5,52091.64481933204,21.5942,21.6428,21.5942,21.6002,52091.6448
2010-02-10 11:00:00,35.5,35.52,35.43,35.52,31346.17576655648,21.6002,21.6124,21.5576,21.6124,31346.1758
2010-02-10 11:10:00,35.52,35.52,35.46,35.46,35563.661233329534,21.6124,21.6124,21.5759,21.5759,35563.6612
2010-02-10 11:20:00,35.46,35.62,35.46,35.62,50153.88122649037,21.5759,21.6733,21.5759,21.6733,50153.8812
2010-02-10 11:30:00,35.62,35.65,35.61,35.64,25418.89889433489,21.6733,21.6915,21.6672,21.6854,25418.8989
2010-02-10 11:40:00,35.65,35.65,35.63,35.64,20859.45514647213,21.6915,21.6915,21.6793,21.6854,20859.4551
2010-02-10 11:50:00,35.64,35.64,35.57,35.59,34081.84201527414,21.6854,21.6854,21.6428,21.655,34081.842
2010-02-10 12:00:00,35.58,35.6,35.53,35.6,44112.61826057221,21.6489,21.6611,21.6185,21.6611,44112.6183
2010-02-10 12:10:00,35.62,35.62,35.55,35.57,14704.206086857404,21.6733,21.6733,21.6307,21.6428,14704.2061
2010-02-10 12:20:00,35.58,35.64,35.55,35.64,37387.43873247464,21.6489,21.6854,21.6307,21.6854,37387.4387
2010-02-10 12:30:00,35.64,35.7,35.63,35.64,24051.065769976063,21.6854,21.7219,21.6793,21.6854,24051.0658
2010-02-10 12:40:00,35.64,35.66,35.59,35.63,42630.79904251681,21.6854,21.6976,21.655,21.6793,42630.799
2010-02-10 12:50:00,35.64,35.64,35.6,35.61,16641.969679699076,21.6854,21.6854,21.6611,21.6672,16641.9697
2010-02-10 13:00:00,35.6,35.61,35.55,35.55,63946.19856377522,21.6611,21.6672,21.6307,21.6307,63946.1986
2010-02-10 13:10:00,35.56,35.58,35.54,35.57,89251.11136441355,21.6367,21.6489,21.6246,21.6428,89251.1114
2010-02-10 13:20:00,35.57,35.67,35.56,35.67,38641.2857631369,21.6428,21.7037,21.6367,21.7037,38641.2858
2010-02-10 13:30:00,35.66,35.67,35.63,35.64,22911.20483301037,21.6976,21.7037,21.6793,21.6854,22911.2048
2010-02-10 13:40:00,35.63,35.64,35.59,35.63,38869.25795053004,21.6793,21.6854,21.655,21.6793,38869.258
2010-02-10 13:50:00,35.62,35.69,35.62,35.68,46620.31232189673,21.6733,21.7158,21.6733,21.7098,46620.3123
2010-02-10 14:00:00,35.69,35.75,35.68,35.75,49811.92294540066,21.7158,21.7523,21.7098,21.7523,49811.9229
2010-02-10 14:10:00,35.74,35.74,35.67,35.71,44910.52091644819,21.7463,21.7463,21.7037,21.728,44910.5209
2010-02-10 14:20:00,35.71,35.72,35.66,35.71,31004.21748546677,21.728,21.7341,21.6976,21.728,31004.2175
2010-02-10 14:30:00,35.71,35.71,35.65,35.66,64516.12903225807,21.728,21.728,21.6915,21.6976,64516.129
2010-02-10 14:40:00,35.68,35.68,35.66,35.67,38641.2857631369,21.7098,21.7098,21.6976,21.7037,38641.2858
2010-02-10 14:50:00,35.67,35.72,35.64,35.67,45366.46529123447,21.7037,21.7341,21.6854,21.7037,45366.4653
2010-02-10 15:00:00,35.67,35.73,35.66,35.68,63946.19856377522,21.7037,21.7402,21.6976,21.7098,63946.1986
2010-02-10 15:10:00,35.68,35.71,35.65,35.66,50153.88122649037,21.7098,21.728,21.6915,21.6976,50153.8812
2010-02-10 15:20:00,35.67,35.71,35.64,35.71,46962.27060298644,21.7037,21.728,21.6854,21.728,46962.2706
2010-02-10 15:30:00,35.71,35.71,35.6,35.64,91530.83323834492,21.728,21.728,21.6611,21.6854,91530.8332
2010-02-10 15:40:00,35.64,35.69,35.64,35.68,87199.3616778753,21.6854,21.7158,21.6854,21.7098,87199.3617
2010-02-10 15:50:00,35.69,35.7,35.66,35.69,152969.33774079563,21.7158,21.7219,21.6976,21.7158,152969.3377
2010-02-11 09:30:00,35.58,35.86,35.36,35.39,70785.36418556936,21.6489,21.8193,21.5151,21.5333,70785.3642
2010-02-11 09:40:00,35.38,35.4,35.27,35.29,77510.54371366694,21.5272,21.5394,21.4603,21.4725,77510.5437
2010-02-11 09:50:00,35.29,35.44,35.28,35.41,66681.86481249287,21.4725,21.5637,21.4664,21.5455,66681.8648
2010-02-11 10:00:00,35.4,35.43,35.29,35.37,68049.6979368517,21.5394,21.5576,21.4725,21.5211,68049.6979
2010-02-11 10:10:00,35.37,35.49,35.36,35.43,70215.43371708652,21.5211,21.5942,21.5151,21.5576,70215.4337
2010-02-11 10:20:00,35.43,35.53,35.43,35.49,72267.18340362476,21.5576,21.6185,21.5576,21.5942,72267.1834
2010-02-11 10:30:00,35.47,35.47,35.38,35.42,37615.410919867776,21.582,21.582,21.5272,21.5516,37615.4109
2010-02-11 10:40:00,35.42,35.47,35.37,35.45,38071.35529465405,21.5516,21.582,21.5211,21.5698,38071.3553
2010-02-11 10:50:00,35.44,35.44,35.33,35.36,57562.97731676736,21.5637,21.5637,21.4968,21.5151,57562.9773
2010-02-11 11:00:00,35.36,35.43,35.36,35.42,37273.45263877807,21.5151,21.5576,21.5151,21.5516,37273.4526
2010-02-11 11:10:00,35.42,35.5,35.42,35.47,41376.95201185456,21.5516,21.6002,21.5516,21.582,41376.952
2010-02-11 11:20:00,35.47,35.7,35.47,35.69,67821.72574945856,21.582,21.7219,21.582,21.7158,67821.7257
2010-02-11 11:30:00,35.69,35.71,35.66,35.7,38185.34138835062,21.7158,21.728,21.6976,21.7219,38185.3414
2010-02-11 11:40:00,35.7,35.84,35.68,35.84,88681.1808959307,21.7219,21.8071,21.7098,21.8071,88681.1809
2010-02-11 11:50:00,35.85,35.92,35.84,35.9,53687.450131084006,21.8132,21.8558,21.8071,21.8436,53687.4501
2010-02-11 12:00:00,35.91,35.95,35.89,35.94,37387.43873247464,21.8497,21.874,21.8375,21.868,37387.4387
2010-02-11 12:10:00,35.94,35.99,35.91,35.96,52091.64481933204,21.868,21.8984,21.8497,21.8801,52091.6448
2010-02-11 12:20:00,35.95,35.96,35.93,35.96,33511.91154679129,21.874,21.8801,21.8619,21.8801,33511.9115
2010-02-11 12:30:00,35.96,35.99,35.95,35.99,53801.43622478058,21.8801,21.8984,21.874,21.8984,53801.4362
2010-02-11 12:40:00,35.99,36.03,35.99,36.0,68163.68403054828,21.8984,21.9227,21.8984,21.9045,68163.684
2010-02-11 12:50:00,36.0,36.0,35.93,35.99,45708.42357232418,21.9045,21.9045,21.8619,21.8984,45708.4236
2010-02-11 13:00:00,36.0,36.0,35.95,35.97,32941.98107830845,21.9045,21.9045,21.874,21.8862,32941.9811
2010-02-11 13:10:00,35.97,36.0,35.96,36.0,65428.01778183062,21.8862,21.9045,21.8801,21.9045,65428.0178
2010-02-11 13:20:00,35.99,36.06,35.99,36.02,48786.04810213154,21.8984,21.941,21.8984,21.9166,48786.0481
2010-02-11 13:30:00,36.02,36.07,36.0,36.01,50495.83950758007,21.9166,21.9471,21.9045,21.9105,50495.8395
2010-02-11 13:40:00,36.01,36.02,35.95,35.97,39667.16060640602,21.9105,21.9166,21.874,21.8862,39667.1606
2010-02-11 13:50:00,35.96,36.01,35.95,36.0,38527.29966944033,21.8801,21.9105,21.874,21.9045,38527.2997
2010-02-11 14:00:00,36.0,36.03,35.97,35.98,48786.04810213154,21.9045,21.9227,21.8862,21.8923,48786.0481
2010-02-11 14:10:00,35.98,35.99,35.94,35.98,46734.2984155933,21.8923,21.8984,21.868,21.8923,46734.2984
2010-02-11 14:20:00,35.99,36.0,35.94,35.97,54941.29716174627,21.8984,21.9045,21.868,21.8862,54941.2972
2010-02-11 14:30:00,35.97,35.97,35.93,35.94,34537.78639006041,21.8862,21.8862,21.8619,21.868,34537.7864
2010-02-11 14:40:00,35.95,35.96,35.93,35.93,65997.94825031346,21.874,21.8801,21.8619,21.8619,65997.9483
2010-02-11 14:50:00,35.93,35.97,35.86,35.91,96888.17964208366,21.8619,21.8862,21.8193,21.8497,96888.1796
2010-02-11 15:00:00,35.91,35.93,35.87,35.93,49241.99247691782,21.8497,21.8619,21.8254,21.8619,49241.9925
2010-02-11 15:10:00,35.92,35.93,35.9,35.92,30890.231391770205,21.8558,21.8619,21.8436,21.8558,30890.2314
2010-02-11 15:20:00,35.92,35.93,35.85,35.85,66909.83699988601,21.8558,21.8619,21.8132,21.8132,66909.837
2010-02-11 15:30:00,35.85,35.88,35.83,35.86,95520.34651772484,21.8132,21.8314,21.801,21.8193,95520.3465
2010-02-11 15:40:00,35.86,35.87,35.82,35.83,88453.20870853755,21.8193,21.8254,21.7949,21.801,88453.2087
2010-02-11 15:50:00,35.83,35.9,35.82,35.87,166761.65507808048,21.801,21.8436,21.7949,21.8254,166761.6551
2010-02-12 09:30:00,35.35,35.62,35.35,35.53,104867.2062008435,21.509,21.6733,21.509,21.6185,104867.2062
2010-02-12 09:40:00,35.53,35.58,35.43,35.54,95976.29089251113,21.6185,21.6489,21.5576,21.6246,95976.2909
2010-02-12 09:50:00,35.55,35.59,35.47,35.59,72495.1555910179,21.6307,21.655,21.582,21.655,72495.1556
2010-02-12 10:00:00,35.57,35.62,35.48,35.62,92670.6941753106,21.6428,21.6733,21.5881,21.6733,92670.6942
2010-02-12 10:10:00,35.61,35.62,35.54,35.57,64630.11512595463,21.6672,21.6733,21.6246,21.6428,64630.1151
2010-02-12 10:20:00,35.56,35.62,35.54,35.59,46506.32622820016,21.6367,21.6733,21.6246,21.655,46506.3262
2010-02-12 10:30:00,35.58,35.64,35.48,35.5,70101.44762338995,21.6489,21.6854,21.5881,21.6002,70101.4476
2010-02-12 10:40:00,35.51,35.53,35.49,35.49,42060.86857403397,21.6063,21.6185,21.5942,21.5942,42060.8686
2010-02-12 10:50:00,35.5,35.56,35.47,35.48,63034.309814202665,21.6002,21.6367,21.582,21.5881,63034.3098
2010-02-12 11:00:00,35.48,35.48,35.43,35.43,47076.256696683005,21.5881,21.5881,21.5576,21.5576,47076.2567
2010-02-12 11:10:00,35.43,35.46,35.41,35.44,88453.20870853755,21.5576,21.5759,21.5455,21.5637,88453.2087
2010-02-12 11:20:00,35.45,35.51,35.44,35.46,44454.57654166192,21.5698,21.6063,21.5637,21.5759,44454.5765
2010-02-12 11:30:00,35.46,35.46,35.4,35.4,29750.37045480452,21.5759,21.5759,21.5394,21.5394,29750.3705
2010-02-12 11:40:00,35.41,35.45,35.4,35.44,27926.59295565941,21.5455,21.5698,21.5394,21.5637,27926.593
2010-02-12 11:50:00,35.44,35.45,35.4,35.42,42174.854667730535,21.5637,21.5698,21.5394,21.5516,42174.8547
2010-02-12 12:00:00,35.43,35.5,35.42,35.5,54599.33888065656,21.5576,21.6002,21.5516,21.6002,54599.3389
2010-02-12 12:10:00,35.5,35.64,35.5,35.62,83095.86230479882,21.6002,21.6854,21.6002,21.6733,83095.8623
2010-02-12 12:20:00,35.63,35.69,35.63,35.69,45936.395759717314,21.6793,21.7158,21.6793,21.7158,45936.3958
2010-02-12 12:30:00,35.68,35.72,35.66,35.7,42288.84076142711,21.7098,21.7341,21.6976,21.7219,42288.8408
2010-02-12 12:40:00,35.7,35.71,35.65,35.69,57790.94950416049,21.7219,21.728,21.6915,21.7158,57790.9495
2010-02-12 12:50:00,35.69,35.69,35.6,35.62,47190.242790379576,21.7158,21.7158,21.6611,21.6733,47190.2428
2010-02-12 13:00:00,35.63,35.64,35.59,35.62,17097.914054485354,21.6793,21.6854,21.655,21.6733,17097.9141
2010-02-12 13:10:00,35.61,35.62,35.47,35.52,56081.15809871196,21.6672,21.6733,21.582,21.6124,56081.1581
2010-02-12 13:20:00,35.51,35.53,35.45,35.5,41034.99373076485,21.6063,21.6185,21.5698,21.6002,41034.9937
2010-02-12 13:30:00,35.5,35.52,35.44,35.5,36247.57779550895,21.6002,21.6124,21.5637,21.6002,36247.5778
2010-02-12 13:40:00,35.5,35.57,35.49,35.54,35221.70295223983,21.6002,21.6428,21.5942,21.6246,35221.703
2010-02-12 13:50:00,35.54,35.56,35.49,35.5,33853.869827881,21.6246,21.6367,21.5942,21.6002,33853.8698
2010-02-12 14:00:00,35.5,35.57,35.49,35.57,24051.065769976063,21.6002,21.6428,21.5942,21.6428,24051.0658
2010-02-12 14:10:00,35.57,35.66,35.57,35.64,42630.79904251681,21.6428,21.6976,21.6428,21.6854,42630.799
2010-02-12 14:20:00,35.65,35.72,35.64,35.69,56879.06075458794,21.6915,21.7341,21.6854,21.7158,56879.0608
2010-02-12 14:30:00,35.69,35.72,35.64,35.65,41604.92419924769,21.7158,21.7341,21.6854,21.6915,41604.9242
2010-02-12 14:40:00,35.66,35.66,35.62,35.63,28952.46779892853,21.6976,21.6976,21.6733,21.6793,28952.4678
2010-02-12 14:50:00,35.64,35.69,35.6,35.64,36817.5082639918,21.6854,21.7158,21.6611,21.6854,36817.5083
2010-02-12 15:00:00,35.63,35.63,35.54,35.58,82297.95964892283,21.6793,21.6793,21.6246,21.6489,82297.9596
2010-02-12 15:10:00,35.57,35.61,35.53,35.57,62806.33762680953,21.6428,21.6672,21.6185,21.6428,62806.3376
2010-02-12 15:20:00,35.57,35.58,35.52,35.53,60982.56012766442,21.6428,21.6489,21.6124,21.6185,60982.5601
2010-02-12 15:30:00,35.53,35.57,35.5,35.56,76484.66887039781,21.6185,21.6428,21.6002,21.6367,76484.6689
2010-02-12 15:40:00,35.56,35.64,35.55,35.61,103955.31745127097,21.6367,21.6854,21.6307,21.6672,103955.3175
2010-02-12 15:50:00,35.61,35.64,35.57,35.61,397469.5087199362,21.6672,21.6854,21.6428,21.6672,397469.5087
2010-02-16 09:30:00,35.87,35.93,35.72,35.82,112162.31619742392,21.8254,21.8619,21.7341,21.7949,112162.3162
2010-02-16 09:40:00,35.81,35.84,35.71,35.71,87427.33386526843,21.7889,21.8071,21.728,21.728,87427.3339
2010-02-16 09:50:00,35.73,35.77,35.67,35.76,71925.22512253505,21.7402,21.7645,21.7037,21.7584,71925.2251
2010-02-16 10:00:00,35.76,35.8,35.72,35.74,42744.78513621338,21.7584,21.7828,21.7341,21.7463,42744.7851
2010-02-16 10:10:00,35.73,35.86,35.73,35.86,27926.59295565941,21.7402,21.8193,21.7402,21.8193,27926.593
2010-02-16 10:20:00,35.85,35.87,35.83,35.86,46962.27060298644,21.8132,21.8254,21.801,21.8193,46962.2706
2010-02-16 10:30:00,35.87,35.95,35.86,35.93,61438.50450245071,21.8254,21.874,21.8193,21.8619,61438.5045
2010-02-16 10:40:00,35.94,36.01,35.94,36.0,53801.43622478058,21.868,21.9105,21.868,21.9045,53801.4362
2010-02-16 10:50:00,35.99,36.0,35.91,35.93,57904.93559785706,21.8984,21.9045,21.8497,21.8619,57904.9356
2010-02-16 11:00:00,35.94,35.94,35.9,35.93,42516.81294882025,21.868,21.868,21.8436,21.8619,42516.8129
2010-02-16 11:10:00,35.92,35.93,35.87,35.93,33169.95326570159,21.8558,21.8619,21.8254,21.8619,33169.9533
2010-02-16 11:20:00,35.93,35.99,35.92,35.99,34993.73076484669,21.8619,21.8984,21.8558,21.8984,34993.7308
2010-02-16 11:30:00,35.99,36.02,35.93,35.93,32827.99498461188,21.8984,21.9166,21.8619,21.8619,32827.995
2010-02-16 11:40:00,35.94,36.01,35.93,35.97,61552.49059614727,21.868,21.9105,21.8619,21.8862,61552.4906
2010-02-16 11:50:00,35.97,36.0,35.97,35.98,25532.88498803146,21.8862,21.9045,21.8862,21.8923,25532.885
2010-02-16 12:00:00,35.97,35.98,35.94,35.97,33739.88373418443,21.8862,21.8923,21.868,21.8862,33739.8837
2010-02-16 12:10:00,35.97,35.98,35.94,35.94,35449.675139632964,21.8862,21.8923,21.868,21.868,35449.6751
2010-02-16 12:20:00,35.94,35.96,35.93,35.94,23937.079676279493,21.868,21.8801,21.8619,21.868,23937.0797
2010-02-16 12:30:00,35.94,35.95,35.93,35.93,47418.21497777271,21.868,21.874,21.8619,21.8619,47418.215
2010-02-16 12:40:00,35.93,35.93,35.91,35.93,43770.6599794825,21.8619,21.8619,21.8497,21.8619,43770.66
2010-02-16 12:50:00,35.93,35.94,35.88,35.88,44910.52091644819,21.8619,21.868,21.8314,21.8314,44910.5209
2010-02-16 13:00:00,35.89,35.9,35.86,35.89,50723.811694973214,21.8375,21.8436,21.8193,21.8375,50723.8117
2010-02-16 13:10:00,35.9,35.96,35.9,35.96,47190.242790379576,21.8436,21.8801,21.8436,21.8801,47190.2428
2010-02-16 13:20:00,35.96,35.97,35.93,35.96,61780.46278354041,21.8801,21.8862,21.8619,21.8801,61780.4628
2010-02-16 13:30:00,35.96,35.97,35.93,35.94,68961.58668642426,21.8801,21.8862,21.8619,21.868,68961.5867
2010-02-16 13:40:00,35.94,35.95,35.94,35.94,33283.93935939815,21.868,21.874,21.868,21.868,33283.9394
2010-02-16 13:50:00,35.94,35.96,35.94,35.96,30092.32873589422,21.868,21.8801,21.868,21.8801,30092.3287
2010-02-16 14:00:00,35.96,35.97,35.96,35.96,46620.31232189673,21.8801,21.8862,21.8801,21.8801,46620.3123
2010-02-16 14:10:00,35.96,36.0,35.96,35.97,49241.99247691782,21.8801,21.9045,21.8801,21.8862,49241.9925
2010-02-16 14:20:00,35.97,36.03,35.96,36.02,60184.65747178844,21.8862,21.9227,21.8801,21.9166,60184.6575
2010-02-16 14:30:00,36.02,36.02,35.98,36.0,59158.78262851932,21.9166,21.9166,21.8923,21.9045,59158.7826
2010-02-16 14:40:00,35.99,36.01,35.98,36.01,35791.63342072268,21.8984,21.9105,21.8923,21.9105,35791.6334
2010-02-16 14:50:00,36.01,36.06,36.0,36.05,89821.04183289639,21.9105,21.941,21.9045,21.9349,89821.0418
2010-02-16 15:00:00,36.04,36.07,36.04,36.06,52775.561381511456,21.9288,21.9471,21.9288,21.941,52775.5614
2010-02-16 15:10:00,36.07,36.08,36.06,36.07,78536.41855693606,21.9471,21.9531,21.941,21.9471,78536.4186
2010-02-16 15:20:00,36.08,36.12,36.04,36.11,98939.9293286219,21.9531,21.9775,21.9288,21.9714,98939.9293
2010-02-16 15:30:00,36.12,36.21,36.11,36.21,138265.1316539382,21.9775,22.0322,21.9714,22.0322,138265.1317
2010-02-16 15:40:00,36.21,36.26,36.2,36.25,164595.91929784566,22.0322,22.0627,22.0262,22.0566,164595.9193
2010-02-16 15:50:00,36.24,36.28,36.21,36.23,331015.61609483644,22.0505,22.0748,22.0322,22.0444,331015.6161
2010-02-17 09:30:00,36.28,36.4,36.22,36.34,101903.56776473272,22.0748,22.1478,22.0383,22.1113,101903.5678
2010-02-17 09:40:00,36.33,36.4,36.23,36.36,88225.23652114443,22.1053,22.1478,22.0444,22.1235,88225.2365
2010-02-17 09:50:00,36.35,36.36,36.29,36.32,71127.32246665907,22.1174,22.1235,22.0809,22.0992,71127.3225
2010-02-17 10:00:00,36.31,36.36,36.26,36.36,91416.84714464836,22.0931,22.1235,22.0627,22.1235,91416.8471
2010-02-17 10:10:00,36.36,36.39,36.31,36.35,59614.7270033056,22.1235,22.1418,22.0931,22.1174,59614.727
2010-02-17 10:20:00,36.36,36.37,36.31,36.35,49128.00638322125,22.1235,22.1296,22.0931,22.1174,49128.0064
2010-02-17 10:30:00,36.35,36.39,36.31,36.32,66339.90653140318,22.1174,22.1418,22.0931,22.0992,66339.9065
2010-02-17 10:40:00,36.31,36.33,36.28,36.33,75002.84965234241,22.0931,22.1053,22.0748,22.1053,75002.8497
2010-02-17 10:50:00,36.33,36.36,36.32,36.34,46392.34013450359,22.1053,22.1235,22.0992,22.1113,46392.3401
2010-02-17 11:00:00,36.33,36.33,36.28,36.29,45936.395759717314,22.1053,22.1053,22.0748,22.0809,45936.3958
2010-02-17 11:10:00,36.28,36.29,36.26,36.26,48216.1176336487,22.0748,22.0809,22.0627,22.0627,48216.1176
2010-02-17 11:20:00,36.26,36.26,36.2,36.22,83437.82058588852,22.0627,22.0627,22.0262,22.0383,83437.8206
2010-02-17 11:30:00,36.22,36.31,36.19,36.31,98825.94323492536,22.0383,22.0931,22.0201,22.0931,98825.9432
2010-02-17 11:40:00,36.31,36.33,36.28,36.33,45822.40966602074,22.0931,22.1053,22.0748,22.1053,45822.4097
2010-02-17 11:50:00,36.33,36.36,36.32,36.35,43200.729510999656,22.1053,22.1235,22.0992,22.1174,43200.7295
2010-02-17 12:00:00,36.35,36.39,36.34,36.36,29978.34264219765,22.1174,22.1418,22.1113,22.1235,29978.3426
2010-02-17 12:10:00,36.36,36.39,36.34,36.37,31004.21748546677,22.1235,22.1418,22.1113,22.1296,31004.2175
2010-02-17 12:20:00,36.39,36.41,36.37,36.38,72837.1138721076,22.1418,22.1539,22.1296,22.1357,72837.1139
2010-02-17 12:30:00,36.38,36.39,36.33,36.33,52091.64481933204,22.1357,22.1418,22.1053,22.1053,52091.6448
2010-02-17 12:40:00,36.33,36.34,36.3,36.32,29066.4538926251,22.1053,22.1113,22.087,22.0992,29066.4539
2010-02-17 12:50:00,36.32,36.35,36.3,36.35,26444.773737604013,22.0992,22.1174,22.087,22.1174,26444.7737
2010-02-17 13:00:00,36.34,36.36,36.33,36.36,32941.98107830845,22.1113,22.1235,22.1053,22.1235,32941.9811
2010-02-17 13:10:00,36.36,36.37,36.32,36.35,36589.536076598655,22.1235,22.1296,22.0992,22.1174,36589.5361
2010-02-17 13:20:00,36.36,36.36,36.32,36.32,23481.135301493217,22.1235,22.1235,22.0992,22.0992,23481.1353
2010-02-17 13:30:00,36.33,36.34,36.29,36.29,35563.661233329534,22.1053,22.1113,22.0809,22.0809,35563.6612
2010-02-17 13:40:00,36.29,36.3,36.26,36.26,42174.854667730535,22.0809,22.087,22.0627,22.0627,42174.8547
2010-02-17 13:50:00,36.26,36.29,36.26,36.28,32827.99498461188,22.0627,22.0809,22.0627,22.0748,32827.995
2010-02-17 14:00:00,36.27,36.36,36.23,36.36,109996.5804171891,22.0687,22.1235,22.0444,22.1235,109996.5804
2010-02-17 14:10:00,36.36,36.36,36.26,36.27,31346.17576655648,22.1235,22.1235,22.0627,22.0687,31346.1758
2010-02-17 14:20:00,36.26,36.3,36.23,36.3,35791.63342072268,22.0627,22.087,22.0444,22.087,35791.6334
2010-02-17 14:30:00,36.29,36.34,36.29,36.32,34765.758577453555,22.0809,22.1113,22.0809,22.0992,34765.7586
2010-02-17 14:40:00,36.32,36.33,36.29,36.29,21771.343896044684,22.0992,22.1053,22.0809,22.0809,21771.3439
2010-02-17 14:50:00,36.29,36.31,36.27,36.31,22911.20483301037,22.0809,22.0931,22.0687,22.0931,22911.2048
2010-02-17 15:00:00,36.31,36.31,36.29,36.3,29978.34264219765,22.0931,22.0931,22.0809,22.087,29978.3426
2010-02-17 15:10:00,36.31,36.35,36.3,36.33,37843.38310726092,22.0931,22.1174,22.087,22.1053,37843.3831
2010-02-17 15:20:00,36.33,36.36,36.32,36.34,58816.82434742962,22.1053,22.1235,22.0992,22.1113,58816.8243
2010-02-17 15:30:00,36.34,36.36,36.33,36.35,42744.78513621338,22.1113,22.1235,22.1053,22.1174,42744.7851
2010-02-17 15:40:00,36.35,36.36,36.33,36.35,83551.80667958509,22.1174,22.1235,22.1053,22.1174,83551.8067
2010-02-17 15:50:00,36.35,36.41,36.34,36.37,141456.74227744216,22.1174,22.1539,22.1113,22.1296,141456.7423
2010-02-18 09:30:00,36.57,36.63,36.29,36.41,138835.06212242108,22.2513,22.2878,22.0809,22.1539,138835.0621
2010-02-18 09:40:00,36.41,36.43,36.23,36.36,74318.933090163,22.1539,22.1661,22.0444,22.1235,74318.9331
2010-02-18 09:50:00,36.36,36.43,36.34,36.34,53915.42231847715,22.1235,22.1661,22.1113,22.1113,53915.4223
2010-02-18 10:00:00,36.34,36.39,36.29,36.35,63832.21247007865,22.1113,22.1418,22.0809,22.1174,63832.2125
2010-02-18 10:10:00,36.35,36.39,36.32,36.34,35563.661233329534,22.1174,22.1418,22.0992,22.1113,35563.6612
2010-02-18 10:20:00,36.33,36.34,36.25,36.28,36133.59170181238,22.1053,22.1113,22.0566,22.0748,36133.5917
2010-02-18 10:30:00,36.29,36.3,36.24,36.29,57448.99122307079,22.0809,22.087,22.0505,22.0809,57448.9912
2010-02-18 10:40:00,36.29,36.31,36.27,36.28,28382.537330445684,22.0809,22.0931,22.0687,22.0748,28382.5373
2010-02-18 10:50:00,36.27,36.34,36.27,36.3,42972.75732360652,22.0687,22.1113,22.0687,22.087,42972.7573
2010-02-18 11:00:00,36.29,36.32,36.28,36.28,49811.92294540066,22.0809,22.0992,22.0748,22.0748,49811.9229
2010-02-18 11:10:00,36.29,36.32,36.24,36.24,59386.754815912456,22.0809,22.0992,22.0505,22.0505,59386.7548
2010-02-18 11:20:00,36.24,36.29,36.23,36.24,46164.367947110455,22.0505,22.0809,22.0444,22.0505,46164.3679
2010-02-18 11:30:00,36.23,36.25,36.2,36.24,89251.11136441355,22.0444,22.0566,22.0262,22.0505,89251.1114
2010-02-18 11:40:00,36.24,36.28,36.23,36.27,30206.31482959079,22.0505,22.0748,22.0444,22.0687,30206.3148
2010-02-18 11:50:00,36.27,36.29,36.26,36.29,24962.954519548617,22.0687,22.0809,22.0627,22.0809,24962.9545
2010-02-18 12:00:00,36.29,36.32,36.29,36.3,59500.74090960903,22.0809,22.0992,22.0809,22.087,59500.7409
2010-02-18 12:10:00,36.29,36.31,36.27,36.3,54713.32497435313,22.0809,22.0931,22.0687,22.087,54713.325
2010-02-18 12:20:00,36.3,36.32,36.29,36.32,69303.54496751397,22.087,22.0992,22.0809,22.0992,69303.545
2010-02-18 12:30:00,36.32,36.33,36.31,36.32,86857.4033967856,22.0992,22.1053,22.0931,22.0992,86857.4034
2010-02-18 12:40:00,36.32,36.32,36.29,36.31,92898.66636270376,22.0992,22.0992,22.0809,22.0931,92898.6664
2010-02-18 12:50:00,36.3,36.31,36.21,36.23,147270.0330559672,22.087,22.0931,22.0322,22.0444,147270.0331
2010-02-18 13:00:00,36.23,36.29,36.22,36.29,48558.0759147384,22.0444,22.0809,22.0383,22.0809,48558.0759
2010-02-18 13:10:00,36.29,36.29,36.23,36.23,40123.10498119229,22.0809,22.0809,22.0444,22.0444,40123.105
2010-02-18 13:20:00,36.23,36.24,36.21,36.21,70899.35027926593,22.0444,22.0505,22.0322,22.0322,70899.3503
2010-02-18 13:30:00,36.22,36.26,36.21,36.25,22797.218739313805,22.0383,22.0627,22.0322,22.0566,22797.2187
2010-02-18 13:40:00,36.26,36.26,36.23,36.24,31916.10623503933,22.0627,22.0627,22.0444,22.0505,31916.1062
2010-02-18 13:50:00,36.24,36.24,36.2,36.2,63832.21247007865,22.0505,22.0505,22.0262,22.0262,63832.2125
2010-02-18 14:00:00,36.19,36.2,36.17,36.17,62350.393252023256,22.0201,22.0262,22.0079,22.0079,62350.3933
2010-02-18 14:10:00,36.17,36.21,36.15,36.21,140316.88134047645,22.0079,22.0322,21.9957,22.0322,140316.8813
2010-02-18 14:20:00,36.2,36.2,36.14,36.17,166533.68289068734,22.0262,22.0262,21.9896,22.0079,166533.6829
2010-02-18 14:30:00,36.16,36.18,36.14,36.16,178616.20882252365,22.0018,22.014,21.9896,22.0018,178616.2088
2010-02-18 14:40:00,36.16,36.18,36.16,36.17,53801.43622478058,22.0018,22.014,22.0018,22.0079,53801.4362
2010-02-18 14:50:00,36.17,36.17,36.14,36.17,81956.00136783313,22.0079,22.0079,21.9896,22.0079,81956.0014
2010-02-18 15:00:00,36.17,36.18,36.13,36.14,201983.3580303203,22.0079,22.014,21.9836,21.9896,201983.358
2010-02-18 15:10:00,36.14,36.14,36.09,36.14,147611.99133705688,21.9896,21.9896,21.9592,21.9896,147611.9913
2010-02-18 15:20:00,36.14,36.14,36.08,36.09,165165.84976632852,21.9896,21.9896,21.9531,21.9592,165165.8498
2010-02-18 15:30:00,36.1,36.14,36.09,36.12,144420.38071355294,21.9653,21.9896,21.9592,21.9775,144420.3807
2010-02-18 15:40:00,36.12,36.13,36.07,36.1,382195.37216459593,21.9775,21.9836,21.9471,21.9653,382195.3722
2010-02-18 15:50:00,36.11,36.14,36.09,36.14,626809.529237433,21.9714,21.9896,21.9592,21.9896,626809.5292
2010-02-19 09:30:00,36.2,36.2,35.95,36.1,565485.010828679,22.0262,22.0262,21.874,21.9653,565485.0108
2010-02-19 09:40:00,36.09,36.13,36.02,36.12,94950.416049242,21.9592,21.9836,21.9166,21.9775,94950.416
2010-02-19 09:50:00,36.11,36.19,36.11,36.14,111364.41354154794,21.9714,22.0201,21.9714,21.9896,111364.4135
2010-02-19 10:00:00,36.13,36.21,36.12,36.21,115353.92682092784,21.9836,22.0322,21.9775,22.0322,115353.9268
2010-02-19 10:10:00,36.21,36.29,36.2,36.29,94608.4577681523,22.0322,22.0809,22.0262,22.0809,94608.4578
2010-02-19 10:20:00,36.28,36.5,36.28,36.43,129260.23025190926,22.0748,22.2087,22.0748,22.1661,129260.2303
2010-02-19 10:30:00,36.45,36.45,36.37,36.41,141456.74227744216,22.1783,22.1783,22.1296,22.1539,141456.7423
2010-02-19 10:40:00,36.41,36.55,36.41,36.53,115011.96853983814,22.1539,22.2391,22.1539,22.2269,115011.9685
2010-02-19 10:50:00,36.52,36.54,36.49,36.5,128918.27197081957,22.2209,22.233,22.2026,22.2087,128918.272
2010-02-19 11:00:00,36.5,36.5,36.43,36.44,127436.45275276416,22.2087,22.2087,22.1661,22.1722,127436.4528
2010-02-19 11:10:00,36.45,36.54,36.45,36.53,122079.10634902542,22.1783,22.233,22.1783,22.2269,122079.1063
2010-02-19 11:20:00,36.53,36.63,36.52,36.63,102701.47042060868,22.2269,22.2878,22.2209,22.2878,102701.4704
2010-02-19 11:30:00,36.63,36.63,36.59,36.59,52319.61700672518,22.2878,22.2878,22.2635,22.2635,52319.617
2010-02-19 11:40:00,36.59,36.62,36.51,36.51,156616.89273908583,22.2635,22.2817,22.2148,22.2148,156616.8927
2010-02-19 11:50:00,36.51,36.56,36.5,36.52,123902.88384817052,22.2148,22.2452,22.2087,22.2209,123902.8838
2010-02-19 12:00:00,36.53,36.58,36.52,36.56,65542.00387552718,22.2269,22.2574,22.2209,22.2452,65542.0039
2010-02-19 12:10:00,36.56,36.57,36.52,36.52,37843.38310726092,22.2452,22.2513,22.2209,22.2209,37843.3831
2010-02-19 12:20:00,36.52,36.56,36.5,36.54,110680.49697936852,22.2209,22.2452,22.2087,22.233,110680.497
2010-02-19 12:30:00,36.54,36.56,36.53,36.55,30548.273110680497,22.233,22.2452,22.2269,22.2391,30548.2731
2010-02-19 12:40:00,36.56,36.59,36.55,36.57,33055.96717200502,22.2452,22.2635,22.2391,22.2513,33055.9672
2010-02-19 12:50:00,36.57,36.57,36.53,36.57,45936.395759717314,22.2513,22.2513,22.2269,22.2513,45936.3958
2010-02-19 13:00:00,36.57,36.58,36.54,36.56,47190.242790379576,22.2513,22.2574,22.233,22.2452,47190.2428
2010-02-19 13:10:00,36.55,36.56,36.49,36.54,49241.99247691782,22.2391,22.2452,22.2026,22.233,49241.9925
2010-02-19 13:20:00,36.54,36.56,36.5,36.5,44568.56263535849,22.233,22.2452,22.2087,22.2087,44568.5626
2010-02-19 13:30:00,36.51,36.53,36.48,36.53,31346.17576655648,22.2148,22.2269,22.1965,22.2269,31346.1758
2010-02-19 13:40:00,36.52,36.55,36.51,36.52,30206.31482959079,22.2209,22.2391,22.2148,22.2209,30206.3148
2010-02-19 13:50:00,36.51,36.52,36.47,36.5,33853.869827881,22.2148,22.2209,22.1904,22.2087,33853.8698
2010-02-19 14:00:00,36.5,36.51,36.47,36.48,38413.31357574376,22.2087,22.2148,22.1904,22.1965,38413.3136
2010-02-19 14:10:00,36.47,36.5,36.45,36.49,54713.32497435313,22.1904,22.2087,22.1783,22.2026,54713.325
2010-02-19 14:20:00,36.48,36.5,36.48,36.5,42630.79904251681,22.1965,22.2087,22.1965,22.2087,42630.799
2010-02-19 14:30:00,36.5,36.53,36.49,36.5,28952.46779892853,22.2087,22.2269,22.2026,22.2087,28952.4678
2010-02-19 14:40:00,36.51,36.51,36.48,36.49,36133.59170181238,22.2148,22.2148,22.1965,22.2026,36133.5917
2010-02-19 14:50:00,36.49,36.5,36.49,36.49,43770.6599794825,22.2026,22.2087,22.2026,22.2026,43770.66
2010-02-19 15:00:00,36.5,36.5,36.46,36.47,42630.79904251681,22.2087,22.2087,22.1844,22.1904,42630.799
2010-02-19 15:10:00,36.47,36.48,36.39,36.4,88909.15308332384,22.1904,22.1965,22.1418,22.1478,88909.1531
2010-02-19 15:20:00,36.4,36.42,36.39,36.4,55397.24153653254,22.1478,22.16,22.1418,22.1478,55397.2415
2010-02-19 15:30:00,36.4,36.46,36.4,36.46,57904.93559785706,22.1478,22.1844,22.1478,22.1844,57904.9356
2010-02-19 15:40:00,36.46,36.52,36.46,36.46,172916.9041376952,22.1844,22.2209,22.1844,22.1844,172916.9041
2010-02-19 15:50:00,36.47,36.49,36.41,36.46,410919.8677761313,22.1904,22.2026,22.1539,22.1844,410919.8678
2010-02-22 09:30:00,36.57,36.62,36.47,36.57,120141.34275618376,22.2513,22.2817,22.1904,22.2513,120141.3428
2010-02-22 09:40:00,36.57,36.61,36.5,36.57,88795.16698962727,22.2513,22.2756,22.2087,22.2513,88795.167
2010-02-22 09:50:00,36.57,36.6,36.44,36.47,87655.30605266157,22.2513,22.2695,22.1722,22.1904,87655.3061
2010-02-22 10:00:00,36.47,36.5,36.36,36.41,86857.4033967856,22.1904,22.2087,22.1235,22.1539,86857.4034
2010-02-22 10:10:00,36.41,36.45,36.37,36.38,56765.07466089137,22.1539,22.1783,22.1296,22.1357,56765.0747
2010-02-22 10:20:00,36.39,36.45,36.38,36.42,51179.75606975949,22.1418,22.1783,22.1357,22.16,51179.7561
2010-02-22 10:30:00,36.43,36.48,36.43,36.47,56309.13028610509,22.1661,22.1965,22.1661,22.1904,56309.1303
2010-02-22 10:40:00,36.47,36.5,36.47,36.47,44226.60435426878,22.1904,22.2087,22.1904,22.1904,44226.6044
2010-02-22 10:50:00,36.47,36.5,36.46,36.47,50153.88122649037,22.1904,22.2087,22.1844,22.1904,50153.8812
2010-02-22 11:00:00,36.47,36.5,36.47,36.49,43314.71560469623,22.1904,22.2087,22.1904,22.2026,43314.7156
2010-02-22 11:10:00,36.48,36.5,36.46,36.5,38299.32748204719,22.1965,22.2087,22.1844,22.2087,38299.3275
2010-02-22 11:20:00,36.5,36.51,36.46,36.48,26672.74592499715,22.2087,22.2148,22.1844,22.1965,26672.7459
2010-02-22 11:30:00,36.48,36.5,36.47,36.5,38299.32748204719,22.1965,22.2087,22.1904,22.2087,38299.3275
2010-02-22 11:40:00,36.5,36.53,36.49,36.51,33397.92545309472,22.2087,22.2269,22.2026,22.2148,33397.9255
2010-02-22 11:50:00,36.5,36.51,36.49,36.5,23709.107488886355,22.2087,22.2148,22.2026,22.2087,23709.1075
2010-02-22 12:00:00,36.5,36.57,36.5,36.57,51407.72825715263,22.2087,22.2513,22.2087,22.2513,51407.7283
2010-02-22 12:10:00,36.57,36.58,36.54,36.55,37045.48045138493,22.2513,22.2574,22.233,22.2391,37045.4805
2010-02-22 12:20:00,36.55,36.57,36.54,36.57,49241.99247691782,22.2391,22.2513,22.233,22.2513,49241.9925
2010-02-22 12:30:00,36.57,36.63,36.56,36.63,83779.77886697823,22.2513,22.2878,22.2452,22.2878,83779.7789
2010-02-22 12:40:00,36.63,36.69,36.62,36.69,112618.2605722102,22.2878,22.3243,22.2817,22.3243,112618.2606
2010-02-22 12:50:00,36.69,36.78,36.69,36.76,132793.7991565029,22.3243,22.3791,22.3243,22.3669,132793.7992
2010-02-22 13:00:00,36.76,36.79,36.74,36.75,85603.55636612333,22.3669,22.3851,22.3547,22.3608,85603.5564
2010-02-22 13:10:00,36.74,36.76,36.74,36.76,45252.4791975379,22.3547,22.3669,22.3547,22.3669,45252.4792
2010-02-22 13:20:00,36.75,36.75,36.72,36.72,78650.40465063263,22.3608,22.3608,22.3426,22.3426,78650.4047
2010-02-22 13:30:00,36.72,36.72,36.68,36.68,101789.58167103614,22.3426,22.3426,22.3182,22.3182,101789.5817
2010-02-22 13:40:00,36.68,36.68,36.63,36.64,139518.97868460047,22.3182,22.3182,22.2878,22.2939,139518.9787
2010-02-22 13:50:00,36.64,36.64,36.59,36.61,53117.51966260116,22.2939,22.2939,22.2635,22.2756,53117.5197
2010-02-22 14:00:00,36.61,36.64,36.6,36.6,42744.78513621338,22.2756,22.2939,22.2695,22.2695,42744.7851
2010-02-22 14:10:00,36.6,36.64,36.59,36.59,73065.08605950074,22.2695,22.2939,22.2635,22.2635,73065.0861
2010-02-22 14:20:00,36.6,36.63,36.57,36.57,72495.1555910179,22.2695,22.2878,22.2513,22.2513,72495.1556
2010-02-22 14:30:00,36.57,36.59,36.55,36.56,67479.76746836885,22.2513,22.2635,22.2391,22.2452,67479.7675
2010-02-22 14:40:00,36.55,36.59,36.55,36.57,77168.58543257722,22.2391,22.2635,22.2391,22.2513,77168.5854
2010-02-22 14:50:00,36.57,36.57,36.53,36.55,103727.3452638778,22.2513,22.2513,22.2269,22.2391,103727.3453
2010-02-22 15:00:00,36.55,36.55,36.51,36.51,85603.55636612333,22.2391,22.2391,22.2148,22.2148,85603.5564
2010-02-22 15:10:00,36.51,36.52,36.5,36.5,59272.76872221589,22.2148,22.2209,22.2087,22.2087,59272.7687
2010-02-22 15:20:00,36.5,36.53,36.5,36.51,80588.1682434743,22.2087,22.2269,22.2087,22.2148,80588.1682
2010-02-22 15:30:00,36.52,36.52,36.5,36.5,149891.71321098827,22.2209,22.2209,22.2087,22.2087,149891.7132
2010-02-22 15:40:00,36.5,36.5,36.46,36.48,270147.0420608686,22.2087,22.2087,22.1844,22.1965,270147.0421
2010-02-22 15:50:00,36.49,36.5,36.43,36.5,314715.60469622706,22.2026,22.2087,22.1661,22.2087,314715.6047
2010-02-23 09:30:00,36.5,36.64,36.38,36.45,151601.5046164368,22.2087,22.2939,22.1357,22.1783,151601.5046
2010-02-23 09:40:00,36.44,36.52,36.43,36.43,95748.31870511796,22.1722,22.2209,22.1661,22.1661,95748.3187
2010-02-23 09:50:00,36.44,36.45,36.38,36.43,82639.91793001254,22.1722,22.1783,22.1357,22.1661,82639.9179
2010-02-23 10:00:00,36.43,36.44,36.21,36.26,278923.9712755044,22.1661,22.1722,22.0322,22.0627,278923.9713
2010-02-23 10:10:00,36.26,36.29,36.18,36.22,131767.9243132338,22.0627,22.0809,22.014,22.0383,131767.9243
2010-02-23 10:20:00,36.22,36.24,36.14,36.19,132793.7991565029,22.0383,22.0505,21.9896,22.0201,132793.7992
2010-02-23 10:30:00,36.18,36.22,36.16,36.21,50495.83950758007,22.014,22.0383,22.0018,22.0322,50495.8395
2010-02-23 10:40:00,36.21,36.25,36.2,36.24,36589.536076598655,22.0322,22.0566,22.0262,22.0505,36589.5361
2010-02-23 10:50:00,36.23,36.28,36.23,36.27,56765.07466089137,22.0444,22.0748,22.0444,22.0687,56765.0747
2010-02-23 11:00:00,36.26,36.29,36.19,36.19,42972.75732360652,22.0627,22.0809,22.0201,22.0201,42972.7573
2010-02-23 11:10:00,36.19,36.2,36.14,36.15,44796.53482275162,22.0201,22.0262,21.9896,21.9957,44796.5348
2010-02-23 11:20:00,36.14,36.21,36.14,36.16,58588.85216003648,21.9896,22.0322,21.9896,22.0018,58588.8522
2010-02-23 11:30:00,36.17,36.23,36.15,36.21,36247.57779550895,22.0079,22.0444,21.9957,22.0322,36247.5778
2010-02-23 11:40:00,36.21,36.21,36.17,36.2,25646.87108172803,22.0322,22.0322,22.0079,22.0262,25646.8711
2010-02-23 11:50:00,36.2,36.21,36.16,36.19,73749.00262168015,22.0262,22.0322,22.0018,22.0201,73749.0026
2010-02-23 12:00:00,36.18,36.19,36.13,36.16,102587.48432691212,22.014,22.0201,21.9836,22.0018,102587.4843
2010-02-23 12:10:00,36.15,36.19,36.14,36.16,57904.93559785706,21.9957,22.0201,21.9896,22.0018,57904.9356
2010-02-23 12:20:00,36.17,36.17,36.07,36.09,102017.55385842928,22.0079,22.0079,21.9471,21.9592,102017.5539
2010-02-23 12:30:00,36.09,36.16,36.08,36.16,55739.19981762225,21.9592,22.0018,21.9531,22.0018,55739.1998
2010-02-23 12:40:00,36.15,36.15,36.05,36.07,145902.19993160834,21.9957,21.9957,21.9349,21.9471,145902.1999
2010-02-23 12:50:00,36.07,36.07,36.04,36.05,56879.06075458794,21.9471,21.9471,21.9288,21.9349,56879.0608
2010-02-23 13:00:00,36.04,36.05,35.99,36.0,111820.3579163342,21.9288,21.9349,21.8984,21.9045,111820.3579
2010-02-23 13:10:00,35.99,36.06,35.99,36.06,63034.309814202665,21.8984,21.941,21.8984,21.941,63034.3098
2010-02-23 13:20:00,36.05,36.1,36.04,36.1,32372.0506098256,21.9349,21.9653,21.9288,21.9653,32372.0506
2010-02-23 13:30:00,36.09,36.09,36.06,36.08,36817.5082639918,21.9592,21.9592,21.941,21.9531,36817.5083
2010-02-23 13:40:00,36.09,36.09,36.02,36.07,43542.68779208937,21.9592,21.9592,21.9166,21.9471,43542.6878
2010-02-23 13:50:00,36.07,36.1,36.06,36.08,30662.259204377067,21.9471,21.9653,21.941,21.9531,30662.2592
2010-02-23 14:00:00,36.1,36.15,36.04,36.15,59728.71309700217,21.9653,21.9957,21.9288,21.9957,59728.7131
2010-02-23 14:10:00,36.14,36.19,36.14,36.14,59956.6852843953,21.9896,22.0201,21.9896,21.9896,59956.6853
2010-02-23 14:20:00,36.14,36.17,36.12,36.14,41148.97982446141,21.9896,22.0079,21.9775,21.9896,41148.9798
2010-02-23 14:30:00,36.14,36.2,36.12,36.18,66681.86481249287,21.9896,22.0262,21.9775,22.014,66681.8648
2010-02-23 14:40:00,36.17,36.21,36.16,36.17,68049.6979368517,22.0079,22.0322,22.0018,22.0079,68049.6979
2010-02-23 14:50:00,36.18,36.24,36.18,36.21,148751.85227402256,22.014,22.0505,22.014,22.0322,148751.8523
2010-02-23 15:00:00,36.21,36.24,36.2,36.21,44454.57654166192,22.0322,22.0505,22.0262,22.0322,44454.5765
2010-02-23 15:10:00,36.21,36.3,36.21,36.28,93012.65245640032,22.0322,22.087,22.0322,22.0748,93012.6525
2010-02-23 15:20:00,36.28,36.28,36.21,36.21,94266.49948706258,22.0748,22.0748,22.0322,22.0322,94266.4995
2010-02-23 15:30:00,36.21,36.23,36.19,36.23,81500.05699304685,22.0322,22.0444,22.0201,22.0444,81500.057
2010-02-23 15:40:00,36.23,36.24,36.21,36.21,107602.87244956115,22.0444,22.0505,22.0322,22.0322,107602.8724
2010-02-23 15:50:00,36.21,36.21,36.14,36.15,230593.86754815912,22.0322,22.0322,21.9896,21.9957,230593.8675
2010-02-24 09:30:00,36.03,36.57,36.03,36.5,211786.16208822525,21.9227,22.2513,21.9227,22.2087,211786.1621
2010-02-24 09:40:00,36.5,36.63,36.47,36.6,155591.0178958167,22.2087,22.2878,22.1904,22.2695,155591.0179
2010-02-24 09:50:00,36.6,36.7,36.58,36.7,104639.23401345036,22.2695,22.3304,22.2574,22.3304,104639.234
2010-02-24 10:00:00,36.69,36.7,36.56,36.57,194460.27584634675,22.3243,22.3304,22.2452,22.2513,194460.2758
2010-02-24 10:10:00,36.58,36.59,36.47,36.5,124586.80041034994,22.2574,22.2635,22.1904,22.2087,124586.8004
2010-02-24 10:20:00,36.5,36.6,36.48,36.57,84007.75105437137,22.2087,22.2695,22.1965,22.2513,84007.7511
2010-02-24 10:30:00,36.56,36.66,36.54,36.64,93240.62464379346,22.2452,22.306,22.233,22.2939,93240.6246
2010-02-24 10:40:00,36.65,36.84,36.65,36.82,164139.9749230594,22.3,22.4156,22.3,22.4034,164139.9749
2010-02-24 10:50:00,36.82,36.91,36.81,36.87,150233.67149207796,22.4034,22.4582,22.3973,22.4338,150233.6715
2010-02-24 11:00:00,36.87,36.98,36.87,36.92,132223.86868802007,22.4338,22.5008,22.4338,22.4642,132223.8687
2010-02-24 11:10:00,36.92,36.96,36.86,36.89,138607.08993502794,22.4642,22.4886,22.4277,22.446,138607.0899
2010-02-24 11:20:00,36.9,36.9,36.83,36.89,117975.60697594892,22.4521,22.4521,22.4095,22.446,117975.607
2010-02-24 11:30:00,36.89,36.93,36.88,36.9,85033.6258976405,22.446,22.4703,22.4399,22.4521,85033.6259
2010-02-24 11:40:00,36.9,36.91,36.86,36.88,60982.56012766442,22.4521,22.4582,22.4277,22.4399,60982.5601
2010-02-24 11:50:00,36.88,36.96,36.88,36.96,48216.1176336487,22.4399,22.4886,22.4399,22.4886,48216.1176
2010-02-24 12:00:00,36.96,36.98,36.95,36.96,35791.63342072268,22.4886,22.5008,22.4825,22.4886,35791.6334
2010-02-24 12:10:00,36.96,36.98,36.93,36.97,58018.92169155363,22.4886,22.5008,22.4703,22.4947,58018.9217
2010-02-24 12:20:00,36.97,36.97,36.92,36.93,70101.44762338995,22.4947,22.4947,22.4642,22.4703,70101.4476
2010-02-24 12:30:00,36.93,36.95,36.93,36.93,54029.40841217372,22.4703,22.4825,22.4703,22.4703,54029.4084
2010-02-24 12:40:00,36.92,36.94,36.89,36.93,67935.71184315514,22.4642,22.4764,22.446,22.4703,67935.7118
2010-02-24 12:50:00,36.93,36.93,36.88,36.89,43770.6599794825,22.4703,22.4703,22.4399,22.446,43770.66
2010-02-24 13:00:00,36.89,36.91,36.88,36.9,49241.99247691782,22.446,22.4582,22.4399,22.4521,49241.9925
2010-02-24 13:10:00,36.9,36.98,36.9,36.93,73635.0165279836,22.4521,22.5008,22.4521,22.4703,73635.0165
2010-02-24 13:20:00,36.93,36.96,36.89,36.89,65200.04559443748,22.4703,22.4886,22.446,22.446,65200.0456
2010-02-24 13:30:00,36.9,36.93,36.89,36.93,56423.116379801664,22.4521,22.4703,22.446,22.4703,56423.1164
2010-02-24 13:40:00,36.93,36.93,36.89,36.92,63946.19856377522,22.4703,22.4703,22.446,22.4642,63946.1986
2010-02-24 13:50:00,36.91,36.96,36.91,36.94,66339.90653140318,22.4582,22.4886,22.4582,22.4764,66339.9065
2010-02-24 14:00:00,36.94,36.95,36.9,36.91,52889.547475208026,22.4764,22.4825,22.4521,22.4582,52889.5475
2010-02-24 14:10:00,36.91,36.93,36.91,36.92,52319.61700672518,22.4582,22.4703,22.4582,22.4642,52319.617
2010-02-24 14:20:00,36.91,36.93,36.91,36.92,42972.75732360652,22.4582,22.4703,22.4582,22.4642,42972.7573
2010-02-24 14:30:00,36.92,36.93,36.85,36.86,126638.55009688818,22.4642,22.4703,22.4217,22.4277,126638.5501
2010-02-24 14:40:00,36.85,36.92,36.83,36.9,73635.0165279836,22.4217,22.4642,22.4095,22.4521,73635.0165
2010-02-24 14:50:00,36.92,36.93,36.9,36.92,68847.60059272769,22.4642,22.4703,22.4521,22.4642,68847.6006
2010-02-24 15:00:00,36.92,36.93,36.9,36.93,85261.59808503362,22.4642,22.4703,22.4521,22.4703,85261.5981
2010-02-24 15:10:00,36.93,36.94,36.89,36.89,82297.95964892283,22.4703,22.4764,22.446,22.446,82297.9596
2010-02-24 15:20:00,36.9,36.93,36.87,36.91,101675.59557733955,22.4521,22.4703,22.4338,22.4582,101675.5956
2010-02-24 15:30:00,36.91,36.99,36.9,36.98,210874.27333865268,22.4582,22.5068,22.4521,22.5008,210874.2733
2010-02-24 15:40:00,36.99,37.02,36.94,37.01,259546.33534708765,22.5068,22.5251,22.4764,22.519,259546.3353
2010-02-24 15:50:00,37.01,37.05,37.0,37.05,455602.4165051864,22.519,22.5433,22.5129,22.5433,455602.4165
2010-02-25 09:30:00,36.71,36.76,36.42,36.42,200273.56662487172,22.3365,22.3669,22.16,22.16,200273.5666
2010-02-25 09:40:00,36.42,36.42,36.23,36.25,180326.0002279722,22.16,22.16,22.0444,22.0566,180326.0002
2010-02-25 09:50:00,36.25,36.29,36.21,36.26,125726.66134731565,22.0566,22.0809,22.0322,22.0627,125726.6613
2010-02-25 10:00:00,36.25,36.29,36.23,36.25,146586.11649378776,22.0566,22.0809,22.0444,22.0566,146586.1165
2010-02-25 10:10:00,36.27,36.28,36.23,36.24,86743.41730308902,22.0687,22.0748,22.0444,22.0505,86743.4173
2010-02-25 10:20:00,36.24,36.28,36.18,36.19,112960.2188532999,22.0505,22.0748,22.014,22.0201,112960.2189
2010-02-25 10:30:00,36.19,36.21,36.13,36.18,211444.20380713552,22.0201,22.0322,21.9836,22.014,211444.2038
2010-02-25 10:40:00,36.18,36.18,36.1,36.11,109996.5804171891,22.014,22.014,21.9653,21.9714,109996.5804
2010-02-25 10:50:00,36.12,36.16,36.06,36.07,94722.44386184883,21.9775,22.0018,21.941,21.9471,94722.4439
2010-02-25 11:00:00,36.07,36.11,36.03,36.11,82867.89011740568,21.9471,21.9714,21.9227,21.9714,82867.8901
2010-02-25 11:10:00,36.11,36.14,36.06,36.07,62008.43497093354,21.9714,21.9896,21.941,21.9471,62008.435
2010-02-25 11:20:00,36.06,36.07,36.01,36.02,84349.70933546107,21.941,21.9471,21.9105,21.9166,84349.7093
2010-02-25 11:30:00,36.02,36.04,35.98,36.04,93126.63855009688,21.9166,21.9288,21.8923,21.9288,93126.6386
2010-02-25 11:40:00,36.03,36.1,36.03,36.08,68163.68403054828,21.9227,21.9653,21.9227,21.9531,68163.684
2010-02-25 11:50:00,36.08,36.12,36.07,36.12,71925.22512253505,21.9531,21.9775,21.9471,21.9775,71925.2251
2010-02-25 12:00:00,36.13,36.17,36.09,36.14,71241.30856035564,21.9836,22.0079,21.9592,21.9896,71241.3086
2010-02-25 12:10:00,36.14,36.2,36.14,36.18,51863.672631938905,21.9896,22.0262,21.9896,22.014,51863.6726
2010-02-25 12:20:00,36.17,36.19,36.12,36.12,51521.71435084919,22.0079,22.0201,21.9775,21.9775,51521.7144
2010-02-25 12:30:00,36.12,36.16,36.11,36.16,47532.20107146928,21.9775,22.0018,21.9714,22.0018,47532.2011
2010-02-25 12:40:00,36.16,36.17,36.14,36.16,62008.43497093354,22.0018,22.0079,21.9896,22.0018,62008.435
2010-02-25 12:50:00,36.16,36.21,36.15,36.19,57562.97731676736,22.0018,22.0322,21.9957,22.0201,57562.9773
2010-02-25 13:00:00,36.18,36.21,36.15,36.19,58246.89387894677,22.014,22.0322,21.9957,22.0201,58246.8939
2010-02-25 13:10:00,36.18,36.21,36.18,36.21,43200.729510999656,22.014,22.0322,22.014,22.0322,43200.7295
2010-02-25 13:20:00,36.21,36.25,36.21,36.21,40465.063262282005,22.0322,22.0566,22.0322,22.0322,40465.0633
2010-02-25 13:30:00,36.21,36.22,36.19,36.22,40237.091074888864,22.0322,22.0383,22.0201,22.0383,40237.0911
2010-02-25 13:40:00,36.22,36.35,36.21,36.31,101789.58167103614,22.0383,22.1174,22.0322,22.0931,101789.5817
2010-02-25 13:50:00,36.32,36.52,36.32,36.52,143508.4919639804,22.0992,22.2209,22.0992,22.2209,143508.492
2010-02-25 14:00:00,36.53,36.57,36.47,36.48,150803.6019605608,22.2269,22.2513,22.1904,22.1965,150803.602
2010-02-25 14:10:00,36.48,36.53,36.46,36.47,64744.1012196512,22.1965,22.2269,22.1844,22.1904,64744.1012
2010-02-25 14:20:00,36.48,36.54,36.45,36.45,92784.68026900718,22.1965,22.233,22.1783,22.1783,92784.6803
2010-02-25 14:30:00,36.46,36.5,36.43,36.43,82525.93183631597,22.1844,22.2087,22.1661,22.1661,82525.9318
2010-02-25 14:40:00,36.43,36.5,36.42,36.42,69531.51715490711,22.1661,22.2087,22.16,22.16,69531.5172
2010-02-25 14:50:00,36.42,36.48,36.42,36.44,66795.85090618944,22.16,22.1965,22.16,22.1722,66795.8509
2010-02-25 15:00:00,36.44,36.57,36.42,36.54,109312.66385500968,22.1722,22.2513,22.16,22.233,109312.6639
2010-02-25 15:10:00,36.55,36.55,36.51,36.51,88909.15308332384,22.2391,22.2391,22.2148,22.2148,88909.1531
2010-02-25 15:20:00,36.52,36.57,36.51,36.56,138835.06212242108,22.2209,22.2513,22.2148,22.2452,138835.0621
2010-02-25 15:30:00,36.57,36.63,36.54,36.59,145902.19993160834,22.2513,22.2878,22.233,22.2635,145902.1999
2010-02-25 15:40:00,36.59,36.66,36.57,36.59,160606.40601846576,22.2635,22.306,22.2513,22.2635,160606.406
2010-02-25 15:50:00,36.58,36.61,36.51,36.58,248489.6842585205,22.2574,22.2756,22.2148,22.2574,248489.6843
2010-02-26 09:30:00,36.93,36.93,36.58,36.64,119343.44010030777,22.4703,22.4703,22.2574,22.2939,119343.4401
2010-02-26 09:40:00,36.64,36.64,36.55,36.59,85945.51464721304,22.2939,22.2939,22.2391,22.2635,85945.5146
2010-02-26 09:50:00,36.6,36.61,36.55,36.55,47190.242790379576,22.2695,22.2756,22.2391,22.2391,47190.2428
2010-02-26 10:00:00,36.54,36.6,36.43,36.48,124700.78650404653,22.233,22.2695,22.1661,22.1965,124700.7865
2010-02-26 10:10:00,36.48,36.5,36.43,36.49,168927.39085831528,22.1965,22.2087,22.1661,22.2026,168927.3909
2010-02-26 10:20:00,36.48,36.51,36.37,36.38,121509.17588054258,22.1965,22.2148,22.1296,22.1357,121509.1759
2010-02-26 10:30:00,36.37,36.49,36.37,36.48,82297.95964892283,22.1296,22.2026,22.1296,22.1965,82297.9596
2010-02-26 10:40:00,36.47,36.48,36.43,36.43,64402.1429385615,22.1904,22.1965,22.1661,22.1661,64402.1429
2010-02-26 10:50:00,36.43,36.45,36.39,36.41,113302.1771343896,22.1661,22.1783,22.1418,22.1539,113302.1771
2010-02-26 11:00:00,36.42,36.47,36.41,36.43,87313.34777157188,22.16,22.1904,22.1539,22.1661,87313.3478
2010-02-26 11:10:00,36.43,36.48,36.43,36.48,40009.11888749572,22.1661,22.1965,22.1661,22.1965,40009.1189
2010-02-26 11:20:00,36.47,36.5,36.45,36.46,35677.647327026105,22.1904,22.2087,22.1783,22.1844,35677.6473
2010-02-26 11:30:00,36.46,36.46,36.43,36.43,66795.85090618944,22.1844,22.1844,22.1661,22.1661,66795.8509
2010-02-26 11:40:00,36.43,36.44,36.37,36.39,74888.86355864584,22.1661,22.1722,22.1296,22.1418,74888.8636
2010-02-26 11:50:00,36.39,36.39,36.34,36.35,56879.06075458794,22.1418,22.1418,22.1113,22.1174,56879.0608
2010-02-26 12:00:00,36.34,36.37,36.32,36.32,61324.518408754135,22.1113,22.1296,22.0992,22.0992,61324.5184
2010-02-26 12:10:00,36.32,36.33,36.26,36.32,80018.23777499144,22.0992,22.1053,22.0627,22.0992,80018.2378
2010-02-26 12:20:00,36.33,36.34,36.31,36.34,48444.08982104183,22.1053,22.1113,22.0931,22.1113,48444.0898
2010-02-26 12:30:00,36.35,36.36,36.31,36.34,50381.85341388351,22.1174,22.1235,22.0931,22.1113,50381.8534
2010-02-26 12:40:00,36.35,36.39,36.34,36.36,88909.15308332384,22.1174,22.1418,22.1113,22.1235,88909.1531
2010-02-26 12:50:00,36.36,36.36,36.29,36.36,56765.07466089137,22.1235,22.1235,22.0809,22.1235,56765.0747
2010-02-26 13:00:00,36.36,36.38,36.35,36.37,35449.675139632964,22.1235,22.1357,22.1174,22.1296,35449.6751
2010-02-26 13:10:00,36.36,36.37,36.35,36.35,15502.108742733386,22.1235,22.1296,22.1174,22.1174,15502.1087
2010-02-26 13:20:00,36.36,36.42,36.35,36.42,37843.38310726092,22.1235,22.16,22.1174,22.16,37843.3831
2010-02-26 13:30:00,36.42,36.44,36.39,36.39,61210.53231505757,22.16,22.1722,22.1418,22.1418,61210.5323
2010-02-26 13:40:00,36.4,36.41,36.39,36.4,27128.690299783422,22.1478,22.1539,22.1418,22.1478,27128.6903
2010-02-26 13:50:00,36.41,36.41,36.4,36.4,67935.71184315514,22.1539,22.1539,22.1478,22.1478,67935.7118
2010-02-26 14:00:00,36.41,36.41,36.37,36.37,74888.86355864584,22.1539,22.1539,22.1296,22.1296,74888.8636
2010-02-26 14:10:00,36.37,36.41,36.37,36.4,51065.76997606292,22.1296,22.1539,22.1296,22.1478,51065.77
2010-02-26 14:20:00,36.4,36.41,36.38,36.41,69417.53106121054,22.1478,22.1539,22.1357,22.1539,69417.5311
2010-02-26 14:30:00,36.41,36.41,36.38,36.39,74774.87746494928,22.1539,22.1539,22.1357,22.1418,74774.8775
2010-02-26 14:40:00,36.4,36.41,36.39,36.41,36019.60560811581,22.1478,22.1539,22.1418,22.1539,36019.6056
2010-02-26 14:50:00,36.41,36.41,36.39,36.41,58360.879972643335,22.1539,22.1539,22.1418,22.1539,58360.88
2010-02-26 15:00:00,36.41,36.41,36.38,36.39,103727.3452638778,22.1539,22.1539,22.1357,22.1418,103727.3453
2010-02-26 15:10:00,36.39,36.46,36.39,36.43,97686.08229795966,22.1418,22.1844,22.1418,22.1661,97686.0823
2010-02-26 15:20:00,36.44,36.5,36.43,36.49,62464.37934571983,22.1722,22.2087,22.1661,22.2026,62464.3793
2010-02-26 15:30:00,36.49,36.5,36.47,36.49,66909.83699988601,22.2026,22.2087,22.1904,22.2026,66909.837
2010-02-26 15:40:00,36.49,36.51,36.49,36.5,122079.10634902542,22.2026,22.2148,22.2026,22.2087,122079.1063
2010-02-26 15:50:00,36.5,36.56,36.5,36.51,436110.79448307306,22.2087,22.2452,22.2087,22.2148,436110.7945
2010-03-01 09:30:00,36.57,36.71,36.48,36.5,168585.43257722558,22.2513,22.3365,22.1965,22.2087,168585.4326
2010-03-01 09:40:00,36.51,36.64,36.49,36.64,60982.56012766442,22.2148,22.2939,22.2026,22.2939,60982.5601
2010-03-01 09:50:00,36.64,36.72,36.6,36.62,102359.51213951898,22.2939,22.3426,22.2695,22.2817,102359.5121
2010-03-01 10:00:00,36.62,36.73,36.55,36.72,223982.6741137581,22.2817,22.3486,22.2391,22.3426,223982.6741
2010-03-01 10:10:00,36.72,36.75,36.66,36.68,112618.2605722102,22.3426,22.3608,22.306,22.3182,112618.2606
2010-03-01 10:20:00,36.68,36.7,36.66,36.7,48786.04810213154,22.3182,22.3304,22.306,22.3304,48786.0481
2010-03-01 10:30:00,36.7,36.72,36.66,36.72,54257.38059956685,22.3304,22.3426,22.306,22.3426,54257.3806
2010-03-01 10:40:00,36.71,36.77,36.69,36.75,49128.00638322125,22.3365,22.373,22.3243,22.3608,49128.0064
2010-03-01 10:50:00,36.75,36.81,36.73,36.79,48330.10372734527,22.3608,22.3973,22.3486,22.3851,48330.1037
2010-03-01 11:00:00,36.79,36.85,36.76,36.84,163456.05836087998,22.3851,22.4217,22.3669,22.4156,163456.0584
2010-03-01 11:10:00,36.84,36.85,36.77,36.77,49241.99247691782,22.4156,22.4217,22.373,22.373,49241.9925
2010-03-01 11:20:00,36.78,36.82,36.78,36.82,33853.869827881,22.3791,22.4034,22.3791,22.4034,33853.8698
2010-03-01 11:30:00,36.83,36.83,36.75,36.75,178274.25054143395,22.4095,22.4095,22.3608,22.3608,178274.2505
2010-03-01 11:40:00,36.76,36.76,36.71,36.75,33169.95326570159,22.3669,22.3669,22.3365,22.3608,33169.9533
2010-03-01 11:50:00,36.75,36.75,36.69,36.72,91644.81933204149,22.3608,22.3608,22.3243,22.3426,91644.8193
2010-03-01 12:00:00,36.71,36.79,36.69,36.72,60754.58794027129,22.3365,22.3851,22.3243,22.3426,60754.5879
2010-03-01 12:10:00,36.73,36.76,36.73,36.74,22113.30217713439,22.3486,22.3669,22.3486,22.3547,22113.3022
2010-03-01 12:20:00,36.74,36.75,36.73,36.74,43086.74341730309,22.3547,22.3608,22.3486,22.3547,43086.7434
2010-03-01 12:30:00,36.74,36.76,36.71,36.72,70443.40590447966,22.3547,22.3669,22.3365,22.3426,70443.4059
2010-03-01 12:40:00,36.71,36.73,36.7,36.72,29180.439986321668,22.3365,22.3486,22.3304,22.3426,29180.44
2010-03-01 12:50:00,36.72,36.72,36.65,36.67,42972.75732360652,22.3426,22.3426,22.3,22.3121,42972.7573
2010-03-01 13:00:00,36.67,36.67,36.63,36.64,44454.57654166192,22.3121,22.3121,22.2878,22.2939,44454.5765
2010-03-01 13:10:00,36.64,36.65,36.63,36.64,53687.450131084006,22.2939,22.3,22.2878,22.2939,53687.4501
2010-03-01 13:20:00,36.64,36.64,36.59,36.62,85717.5424598199,22.2939,22.2939,22.2635,22.2817,85717.5425
2010-03-01 13:30:00,36.62,36.62,36.57,36.58,122421.06463011511,22.2817,22.2817,22.2513,22.2574,122421.0646
2010-03-01 13:40:00,36.58,36.62,36.57,36.62,61210.53231505757,22.2574,22.2817,22.2513,22.2817,61210.5323
2010-03-01 13:50:00,36.62,36.69,36.62,36.69,52547.58919411832,22.2817,22.3243,22.2817,22.3243,52547.5892
2010-03-01 14:00:00,36.69,36.7,36.66,36.7,56423.116379801664,22.3243,22.3304,22.306,22.3304,56423.1164
2010-03-01 14:10:00,36.7,36.76,36.68,36.75,76598.65496409438,22.3304,22.3669,22.3182,22.3608,76598.655
2010-03-01 14:20:00,36.76,36.77,36.75,36.77,31346.17576655648,22.3669,22.373,22.3608,22.373,31346.1758
2010-03-01 14:30:00,36.76,36.77,36.72,36.72,79334.32121281204,22.3669,22.373,22.3426,22.3426,79334.3212
2010-03-01 14:40:00,36.72,36.75,36.72,36.75,34651.772483756984,22.3426,22.3608,22.3426,22.3608,34651.7725
2010-03-01 14:50:00,36.74,36.77,36.72,36.72,79676.27949390175,22.3547,22.373,22.3426,22.3426,79676.2795
2010-03-01 15:00:00,36.73,36.74,36.7,36.71,81614.04308674342,22.3486,22.3547,22.3304,22.3365,81614.0431
2010-03-01 15:10:00,36.71,36.72,36.69,36.72,48216.1176336487,22.3365,22.3426,22.3243,22.3426,48216.1176
2010-03-01 15:20:00,36.72,36.75,36.71,36.73,96204.26307990424,22.3426,22.3608,22.3365,22.3486,96204.2631
2010-03-01 15:30:00,36.74,36.77,36.73,36.74,63946.19856377522,22.3547,22.373,22.3486,22.3547,63946.1986
2010-03-01 15:40:00,36.75,36.76,36.72,36.74,68505.64231163797,22.3608,22.3669,22.3426,22.3547,68505.6423
2010-03-01 15:50:00,36.75,36.82,36.75,36.82,263421.862532771,22.3608,22.4034,22.3608,22.4034,263421.8625
2010-03-02 09:30:00,36.77,36.84,36.66,36.76,143964.43633876668,22.373,22.4156,22.306,22.3669,143964.4363
2010-03-02 09:40:00,36.75,36.76,36.65,36.65,109198.67776131313,22.3608,22.3669,22.3,22.3,109198.6778
2010-03-02 09:50:00,36.66,36.79,36.66,36.71,138493.10384133135,22.306,22.3851,22.306,22.3365,138493.1038
2010-03-02 10:00:00,36.72,36.77,36.72,36.77,132679.81306280635,22.3426,22.373,22.3426,22.373,132679.8131
2010-03-02 10:10:00,36.77,36.84,36.77,36.84,101561.609483643,22.373,22.4156,22.373,22.4156,101561.6095
2010-03-02 10:20:00,36.84,36.85,36.79,36.8,73635.0165279836,22.4156,22.4217,22.3851,22.3912,73635.0165
2010-03-02 10:30:00,36.8,36.92,36.8,36.89,88111.25042744786,22.3912,22.4642,22.3912,22.446,88111.2504
2010-03-02 10:40:00,36.9,36.91,36.84,36.86,70899.35027926593,22.4521,22.4582,22.4156,22.4277,70899.3503
2010-03-02 10:50:00,36.86,36.88,36.86,36.88,57448.99122307079,22.4277,22.4399,22.4277,22.4399,57448.9912
2010-03-02 11:00:00,36.88,36.92,36.87,36.9,46278.35404080703,22.4399,22.4642,22.4338,22.4521,46278.354
2010-03-02 11:10:00,36.9,36.93,36.84,36.85,69303.54496751397,22.4521,22.4703,22.4156,22.4217,69303.545
2010-03-02 11:20:00,36.84,36.87,36.79,36.81,62920.3237205061,22.4156,22.4338,22.3851,22.3973,62920.3237
2010-03-02 11:30:00,36.81,36.86,36.77,36.84,72609.14168471447,22.3973,22.4277,22.373,22.4156,72609.1417
2010-03-02 11:40:00,36.85,36.88,36.84,36.84,53345.4918499943,22.4217,22.4399,22.4156,22.4156,53345.4918
2010-03-02 11:50:00,36.85,36.85,36.82,36.82,25418.89889433489,22.4217,22.4217,22.4034,22.4034,25418.8989
2010-03-02 12:00:00,36.83,36.84,36.81,36.82,38983.2440442266,22.4095,22.4156,22.3973,22.4034,38983.244
2010-03-02 12:10:00,36.83,36.84,36.83,36.84,35221.70295223983,22.4095,22.4156,22.4095,22.4156,35221.703
2010-03-02 12:20:00,36.83,36.86,36.83,36.86,61210.53231505757,22.4095,22.4277,22.4095,22.4277,61210.5323
2010-03-02 12:30:00,36.86,36.86,36.84,36.85,43428.7016983928,22.4277,22.4277,22.4156,22.4217,43428.7017
2010-03-02 12:40:00,36.85,36.87,36.83,36.87,31916.10623503933,22.4217,22.4338,22.4095,22.4338,31916.1062
2010-03-02 12:50:00,36.87,36.87,36.82,36.86,50495.83950758007,22.4338,22.4338,22.4034,22.4277,50495.8395
2010-03-02 13:00:00,36.85,36.86,36.83,36.83,62692.35153311296,22.4217,22.4277,22.4095,22.4095,62692.3515
2010-03-02 13:10:00,36.82,36.87,36.81,36.86,27128.690299783422,22.4034,22.4338,22.3973,22.4277,27128.6903
2010-03-02 13:20:00,36.86,36.87,36.82,36.82,49014.02028952468,22.4277,22.4338,22.4034,22.4034,49014.0203
2010-03-02 13:30:00,36.83,36.86,36.81,36.83,55511.22763022912,22.4095,22.4277,22.3973,22.4095,55511.2276
2010-03-02 13:40:00,36.83,36.85,36.81,36.81,32372.0506098256,22.4095,22.4217,22.3973,22.3973,32372.0506
2010-03-02 13:50:00,36.82,36.85,36.81,36.83,73293.05824689388,22.4034,22.4217,22.3973,22.4095,73293.0582
2010-03-02 14:00:00,36.82,36.86,36.82,36.84,55853.18591131882,22.4034,22.4277,22.4034,22.4156,55853.1859
2010-03-02 14:10:00,36.85,36.86,36.83,36.84,99281.88760971162,22.4217,22.4277,22.4095,22.4156,99281.8876
2010-03-02 14:20:00,36.83,36.85,36.78,36.79,82297.95964892283,22.4095,22.4217,22.3791,22.3851,82297.9596
2010-03-02 14:30:00,36.8,36.83,36.76,36.77,134047.64618716517,22.3912,22.4095,22.3669,22.373,134047.6462
2010-03-02 14:40:00,36.78,36.78,36.74,36.76,57221.01903567765,22.3791,22.3791,22.3547,22.3669,57221.019
2010-03-02 14:50:00,36.75,36.77,36.72,36.75,61324.518408754135,22.3608,22.373,22.3426,22.3608,61324.5184
2010-03-02 15:00:00,36.75,36.77,36.72,36.74,123902.88384817052,22.3608,22.373,22.3426,22.3547,123902.8838
2010-03-02 15:10:00,36.74,36.78,36.73,36.74,76598.65496409438,22.3547,22.3791,22.3486,22.3547,76598.655
2010-03-02 15:20:00,36.74,36.75,36.7,36.72,87883.27824005471,22.3547,22.3608,22.3304,22.3426,87883.2782
2010-03-02 15:30:00,36.71,36.75,36.71,36.74,122193.092442722,22.3365,22.3608,22.3365,22.3547,122193.0924
2010-03-02 15:40:00,36.73,36.75,36.7,36.72,99509.85979710476,22.3486,22.3608,22.3304,22.3426,99509.8598
2010-03-02 15:50:00,36.71,36.75,36.69,36.72,260002.279721874,22.3365,22.3608,22.3243,22.3426,260002.2797
2010-03-03 09:30:00,36.85,36.87,36.78,36.85,112732.24666590676,22.4217,22.4338,22.3791,22.4217,112732.2467
2010-03-03 09:40:00,36.84,36.85,36.77,36.84,102245.5260458224,22.4156,22.4217,22.373,22.4156,102245.526
2010-03-03 09:50:00,36.83,36.91,36.83,36.9,126524.5640031916,22.4095,22.4582,22.4095,22.4521,126524.564
2010-03-03 10:00:00,36.91,36.93,36.81,36.84,161290.32258064515,22.4582,22.4703,22.3973,22.4156,161290.3226
2010-03-03 10:10:00,36.85,36.95,36.84,36.93,94722.44386184883,22.4217,22.4825,22.4156,22.4703,94722.4439
2010-03-03 10:20:00,36.93,36.97,36.93,36.95,63034.309814202665,22.4703,22.4947,22.4703,22.4825,63034.3098
2010-03-03 10:30:00,36.95,37.06,36.95,37.06,87541.319958965,22.4825,22.5494,22.4825,22.5494,87541.32
2010-03-03 10:40:00,37.06,37.06,37.0,37.05,41034.99373076485,22.5494,22.5494,22.5129,22.5433,41034.9937
2010-03-03 10:50:00,37.05,37.1,37.04,37.07,61894.44887723698,22.5433,22.5738,22.5373,22.5555,61894.4489
2010-03-03 11:00:00,37.08,37.09,37.07,37.08,34765.758577453555,22.5616,22.5677,22.5555,22.5616,34765.7586
2010-03-03 11:10:00,37.08,37.09,37.04,37.04,93810.5551122763,22.5616,22.5677,22.5373,22.5373,93810.5551
2010-03-03 11:20:00,37.04,37.07,37.04,37.05,48444.08982104183,22.5373,22.5555,22.5373,22.5433,48444.0898
2010-03-03 11:30:00,37.06,37.07,37.02,37.05,51863.672631938905,22.5494,22.5555,22.5251,22.5433,51863.6726
2010-03-03 11:40:00,37.05,37.07,37.05,37.05,56879.06075458794,22.5433,22.5555,22.5433,22.5433,56879.0608
2010-03-03 11:50:00,37.05,37.05,37.01,37.01,27926.59295565941,22.5433,22.5433,22.519,22.519,27926.593
2010-03-03 12:00:00,37.01,37.03,37.0,37.01,53687.450131084006,22.519,22.5312,22.5129,22.519,53687.4501
2010-03-03 12:10:00,37.01,37.01,37.0,37.0,29408.41217371481,22.519,22.519,22.5129,22.5129,29408.4122
2010-03-03 12:20:00,37.0,37.01,36.99,37.01,24393.02405106577,22.5129,22.519,22.5068,22.519,24393.0241
2010-03-03 12:30:00,37.01,37.02,36.99,37.0,30206.31482959079,22.519,22.5251,22.5068,22.5129,30206.3148
2010-03-03 12:40:00,37.0,37.01,36.98,37.0,37729.39701356435,22.5129,22.519,22.5008,22.5129,37729.397
2010-03-03 12:50:00,37.0,37.01,36.94,36.97,61666.47668984384,22.5129,22.519,22.4764,22.4947,61666.4767
2010-03-03 13:00:00,36.97,37.0,36.96,36.99,25646.87108172803,22.4947,22.5129,22.4886,22.5068,25646.8711
2010-03-03 13:10:00,36.99,37.02,36.98,37.01,37729.39701356435,22.5068,22.5251,22.5008,22.519,37729.397
2010-03-03 13:20:00,37.01,37.02,37.0,37.0,27014.70420608686,22.519,22.5251,22.5129,22.5129,27014.7042
2010-03-03 13:30:00,37.0,37.0,36.97,36.99,37045.48045138493,22.5129,22.5129,22.4947,22.5068,37045.4805
2010-03-03 13:40:00,36.99,36.99,36.96,36.98,25304.91280063832,22.5068,22.5068,22.4886,22.5008,25304.9128
2010-03-03 13:50:00,36.97,37.02,36.97,37.02,31574.147953949618,22.4947,22.5251,22.4947,22.5251,31574.148
2010-03-03 14:00:00,37.02,37.04,37.0,37.0,57221.01903567765,22.5251,22.5373,22.5129,22.5129,57221.019
2010-03-03 14:10:00,37.0,37.02,37.0,37.0,35335.68904593639,22.5129,22.5251,22.5129,22.5129,35335.689
2010-03-03 14:20:00,37.0,37.01,36.94,37.0,71925.22512253505,22.5129,22.519,22.4764,22.5129,71925.2251
2010-03-03 14:30:00,37.0,37.01,36.92,36.92,73407.04434059045,22.5129,22.519,22.4642,22.4642,73407.0443
2010-03-03 14:40:00,36.92,36.93,36.79,36.84,256468.71081728028,22.4642,22.4703,22.3851,22.4156,256468.7108
2010-03-03 14:50:00,36.85,36.87,36.83,36.85,144534.36680724952,22.4217,22.4338,22.4095,22.4217,144534.3668
2010-03-03 15:00:00,36.85,36.88,36.81,36.84,138037.1594665451,22.4217,22.4399,22.3973,22.4156,138037.1595
2010-03-03 15:10:00,36.85,36.86,36.79,36.84,140316.88134047645,22.4217,22.4277,22.3851,22.4156,140316.8813
2010-03-03 15:20:00,36.83,36.84,36.8,36.82,212014.1342756184,22.4095,22.4156,22.3912,22.4034,212014.1343
2010-03-03 15:30:00,36.82,36.85,36.81,36.84,142938.56149549756,22.4034,22.4217,22.3973,22.4156,142938.5615
2010-03-03 15:40:00,36.84,36.86,36.81,36.86,380485.5807591474,22.4156,22.4277,22.3973,22.4277,380485.5808
2010-03-03 15:50:00,36.86,36.86,36.76,36.77,345719.82218169386,22.4277,22.4277,22.3669,22.373,345719.8222
2010-03-04 09:30:00,36.71,37.01,36.64,36.76,230023.93707967628,22.3365,22.519,22.2939,22.3669,230023.9371
2010-03-04 09:40:00,36.76,36.83,36.73,36.79,145446.25555682206,22.3669,22.4095,22.3486,22.3851,145446.2556
2010-03-04 09:50:00,36.78,36.81,36.74,36.76,97458.11011056651,22.3791,22.3973,22.3547,22.3669,97458.1101
2010-03-04 10:00:00,36.76,36.79,36.71,36.72,119343.44010030777,22.3669,22.3851,22.3365,22.3426,119343.4401
2010-03-04 10:10:00,36.72,36.76,36.71,36.72,94836.42995554542,22.3426,22.3669,22.3365,22.3426,94836.43
2010-03-04 10:20:00,36.72,36.79,36.68,36.78,90960.90276986208,22.3426,22.3851,22.3182,22.3791,90960.9028
2010-03-04 10:30:00,36.77,36.77,36.64,36.65,110680.49697936852,22.373,22.373,22.2939,22.3,110680.497
2010-03-04 10:40:00,36.65,36.65,36.59,36.62,134047.64618716517,22.3,22.3,22.2635,22.2817,134047.6462
2010-03-04 10:50:00,36.62,36.63,36.57,36.6,79904.25168129489,22.2817,22.2878,22.2513,22.2695,79904.2517
2010-03-04 11:00:00,36.6,36.66,36.58,36.64,84349.70933546107,22.2695,22.306,22.2574,22.2939,84349.7093
2010-03-04 11:10:00,36.64,36.68,36.63,36.68,107260.91416847144,22.2939,22.3182,22.2878,22.3182,107260.9142
2010-03-04 11:20:00,36.68,36.7,36.67,36.69,132337.85478171665,22.3182,22.3304,22.3121,22.3243,132337.8548
2010-03-04 11:30:00,36.69,36.74,36.68,36.72,54143.39450587028,22.3243,22.3547,22.3182,22.3426,54143.3945
2010-03-04 11:40:00,36.72,36.73,36.65,36.69,60754.58794027129,22.3426,22.3486,22.3,22.3243,60754.5879
2010-03-04 11:50:00,36.7,36.73,36.68,36.72,68049.6979368517,22.3304,22.3486,22.3182,22.3426,68049.6979
2010-03-04 12:00:00,36.72,36.72,36.6,36.61,86857.4033967856,22.3426,22.3426,22.2695,22.2756,86857.4034
2010-03-04 12:10:00,36.61,36.66,36.61,36.64,76598.65496409438,22.2756,22.306,22.2756,22.2939,76598.655
2010-03-04 12:20:00,36.64,36.69,36.64,36.68,49811.92294540066,22.2939,22.3243,22.2939,22.3182,49811.9229
2010-03-04 12:30:00,36.66,36.67,36.6,36.61,42174.854667730535,22.306,22.3121,22.2695,22.2756,42174.8547
2010-03-04 12:40:00,36.6,36.61,36.59,36.61,34651.772483756984,22.2695,22.2756,22.2635,22.2756,34651.7725
2010-03-04 12:50:00,36.61,36.64,36.61,36.64,49811.92294540066,22.2756,22.2939,22.2756,22.2939,49811.9229
2010-03-04 13:00:00,36.64,36.64,36.57,36.57,128006.38322124702,22.2939,22.2939,22.2513,22.2513,128006.3832
2010-03-04 13:10:00,36.57,36.64,36.55,36.62,135643.45149891713,22.2513,22.2939,22.2391,22.2817,135643.4515
2010-03-04 13:20:00,36.62,36.62,36.54,36.54,53573.46403738744,22.2817,22.2817,22.233,22.233,53573.464
2010-03-04 13:30:00,36.54,36.55,36.51,36.51,97686.08229795966,22.233,22.2391,22.2148,22.2148,97686.0823
2010-03-04 13:40:00,36.51,36.51,36.49,36.5,91416.84714464836,22.2148,22.2148,22.2026,22.2087,91416.8471
2010-03-04 13:50:00,36.5,36.51,36.49,36.5,78878.37683802577,22.2087,22.2148,22.2026,22.2087,78878.3768
2010-03-04 14:00:00,36.5,36.51,36.48,36.5,96318.24917360082,22.2087,22.2148,22.1965,22.2087,96318.2492
2010-03-04 14:10:00,36.51,36.52,36.49,36.51,81386.07089935028,22.2148,22.2209,22.2026,22.2148,81386.0709
2010-03-04 14:20:00,36.51,36.52,36.47,36.5,69759.48934230024,22.2148,22.2209,22.1904,22.2087,69759.4893
2010-03-04 14:30:00,36.5,36.51,36.49,36.5,79562.29340020518,22.2087,22.2148,22.2026,22.2087,79562.2934
2010-03-04 14:40:00,36.51,36.52,36.45,36.5,188760.9711615183,22.2148,22.2209,22.1783,22.2087,188760.9712
2010-03-04 14:50:00,36.5,36.54,36.49,36.53,98711.95714122878,22.2087,22.233,22.2026,22.2269,98711.9571
2010-03-04 15:00:00,36.54,36.54,36.52,36.53,69189.5588738174,22.233,22.233,22.2209,22.2269,69189.5589
2010-03-04 15:10:00,36.53,36.55,36.52,36.55,94950.416049242,22.2269,22.2391,22.2209,22.2391,94950.416
2010-03-04 15:20:00,36.55,36.55,36.5,36.52,152513.39336600935,22.2391,22.2391,22.2087,22.2209,152513.3934
2010-03-04 15:30:00,36.52,36.56,36.45,36.46,582582.9248831642,22.2209,22.2452,22.1783,22.1844,582582.9249
2010-03-04 15:40:00,36.46,36.61,36.46,36.6,195030.2063148296,22.1844,22.2756,22.1844,22.2695,195030.2063
2010-03-04 15:50:00,36.61,36.63,36.56,36.59,400319.1610623504,22.2756,22.2878,22.2452,22.2635,400319.1611
2010-03-05 09:30:00,36.85,37.18,36.75,37.18,351647.0990539154,22.4217,22.6224,22.3608,22.6224,351647.0991
2010-03-05 09:40:00,37.15,37.34,37.14,37.32,224438.6184885444,22.6042,22.7198,22.5981,22.7076,224438.6185
2010-03-05 09:50:00,37.32,37.55,37.29,37.54,357460.3898324405,22.7076,22.8476,22.6894,22.8415,357460.3898
2010-03-05 10:00:00,37.54,37.55,37.44,37.5,381397.4695087199,22.8415,22.8476,22.7806,22.8172,381397.4695
2010-03-05 10:10:00,37.51,37.63,37.5,37.6,157414.7953949618,22.8232,22.8962,22.8172,22.878,157414.7954
2010-03-05 10:20:00,37.59,37.61,37.51,37.6,163684.03054827312,22.8719,22.8841,22.8232,22.878,163684.0305
2010-03-05 10:30:00,37.6,37.72,37.59,37.7,210646.3011512596,22.878,22.951,22.8719,22.9388,210646.3012
2010-03-05 10:40:00,37.69,37.79,37.69,37.74,165165.84976632852,22.9328,22.9936,22.9328,22.9632,165165.8498
2010-03-05 10:50:00,37.74,37.79,37.72,37.73,93582.58292488316,22.9632,22.9936,22.951,22.9571,93582.5829
2010-03-05 11:00:00,37.73,37.77,37.72,37.73,75002.84965234241,22.9571,22.9814,22.951,22.9571,75002.8497
2010-03-05 11:10:00,37.74,37.81,37.72,37.77,116607.77385159011,22.9632,23.0058,22.951,22.9814,116607.7739
2010-03-05 11:20:00,37.77,37.79,37.74,37.79,58816.82434742962,22.9814,22.9936,22.9632,22.9936,58816.8243
2010-03-05 11:30:00,37.79,37.81,37.75,37.78,76826.62715148753,22.9936,23.0058,22.9693,22.9875,76826.6272
2010-03-05 11:40:00,37.79,37.8,37.77,37.79,67251.79528097573,22.9936,22.9997,22.9814,22.9936,67251.7953
2010-03-05 11:50:00,37.79,37.79,37.68,37.71,63376.26809529238,22.9936,22.9936,22.9267,22.9449,63376.2681
2010-03-05 12:00:00,37.71,37.71,37.65,37.67,40921.00763706828,22.9449,22.9449,22.9084,22.9206,40921.0076
2010-03-05 12:10:00,37.67,37.69,37.64,37.68,58930.81044112618,22.9206,22.9328,22.9023,22.9267,58930.8104
2010-03-05 12:20:00,37.69,37.74,37.68,37.74,42744.78513621338,22.9328,22.9632,22.9267,22.9632,42744.7851
2010-03-05 12:30:00,37.74,37.77,37.69,37.75,77396.55761997036,22.9632,22.9814,22.9328,22.9693,77396.5576
2010-03-05 12:40:00,37.74,37.75,37.72,37.72,35107.71685854326,22.9632,22.9693,22.951,22.951,35107.7169
2010-03-05 12:50:00,37.72,37.73,37.71,37.72,32486.03670352217,22.951,22.9571,22.9449,22.951,32486.0367
2010-03-05 13:00:00,37.72,37.74,37.72,37.72,62350.393252023256,22.951,22.9632,22.951,22.951,62350.3933
2010-03-05 13:10:00,37.73,37.8,37.72,37.8,63148.29590789924,22.9571,22.9997,22.951,22.9997,63148.2959
2010-03-05 13:20:00,37.8,37.84,37.79,37.8,76370.68277670124,22.9997,23.024,22.9936,22.9997,76370.6828
2010-03-05 13:30:00,37.81,37.86,37.8,37.85,87655.30605266157,23.0058,23.0362,22.9997,23.0301,87655.3061
2010-03-05 13:40:00,37.86,37.91,37.85,37.9,70557.39199817623,23.0362,23.0666,23.0301,23.0605,70557.392
2010-03-05 13:50:00,37.9,37.9,37.85,37.86,52091.64481933204,23.0605,23.0605,23.0301,23.0362,52091.6448
2010-03-05 14:00:00,37.86,37.91,37.83,37.88,77168.58543257722,23.0362,23.0666,23.0179,23.0484,77168.5854
2010-03-05 14:10:00,37.88,37.89,37.79,37.79,58360.879972643335,23.0484,23.0544,22.9936,22.9936,58360.88
2010-03-05 14:20:00,37.79,37.8,37.76,37.79,48216.1176336487,22.9936,22.9997,22.9753,22.9936,48216.1176
2010-03-05 14:30:00,37.79,37.82,37.78,37.79,47418.21497777271,22.9936,23.0119,22.9875,22.9936,47418.215
2010-03-05 14:40:00,37.79,37.93,37.79,37.9,178730.19491622024,22.9936,23.0788,22.9936,23.0605,178730.1949
2010-03-05 14:50:00,37.91,37.93,37.86,37.86,142368.6310270147,23.0666,23.0788,23.0362,23.0362,142368.631
2010-03-05 15:00:00,37.87,37.92,37.85,37.88,255556.8220677077,23.0423,23.0727,23.0301,23.0484,255556.8221
2010-03-05 15:10:00,37.87,37.89,37.86,37.88,66339.90653140318,23.0423,23.0544,23.0362,23.0484,66339.9065
2010-03-05 15:20:00,37.88,37.88,37.8,37.82,100877.6929214636,23.0484,23.0484,22.9997,23.0119,100877.6929
2010-03-05 15:30:00,37.83,37.88,37.81,37.88,177362.3617918614,23.0179,23.0484,23.0058,23.0484,177362.3618
2010-03-05 15:40:00,37.87,37.92,37.87,37.92,145560.24165051864,23.0423,23.0727,23.0423,23.0727,145560.2417
2010-03-05 15:50:00,37.92,37.94,37.88,37.93,515901.0600706714,23.0727,23.0849,23.0484,23.0788,515901.0601
2010-03-08 09:30:00,37.87,37.9,37.68,37.72,313917.70204035105,23.0423,23.0605,22.9267,22.951,313917.702
2010-03-08 09:40:00,37.72,37.76,37.62,37.63,200045.59443747863,22.951,22.9753,22.8902,22.8962,200045.5944
2010-03-08 09:50:00,37.62,37.64,37.6,37.64,132793.7991565029,22.8902,22.9023,22.878,22.9023,132793.7992
2010-03-08 10:00:00,37.64,37.79,37.64,37.73,159580.53117519664,22.9023,22.9936,22.9023,22.9571,159580.5312
2010-03-08 10:10:00,37.74,37.86,37.72,37.84,135187.50712413085,22.9632,23.0362,22.951,23.024,135187.5071
2010-03-08 10:20:00,37.83,37.9,37.83,37.89,58816.82434742962,23.0179,23.0605,23.0179,23.0544,58816.8243
2010-03-08 10:30:00,37.88,37.93,37.83,37.89,77396.55761997036,23.0484,23.0788,23.0179,23.0544,77396.5576
2010-03-08 10:40:00,37.89,37.89,37.81,37.88,95292.3743303317,23.0544,23.0544,23.0058,23.0484,95292.3743
2010-03-08 10:50:00,37.88,37.9,37.86,37.87,70101.44762338995,23.0484,23.0605,23.0362,23.0423,70101.4476
2010-03-08 11:00:00,37.88,37.88,37.86,37.87,60754.58794027129,23.0484,23.0484,23.0362,23.0423,60754.5879
2010-03-08 11:10:00,37.87,37.88,37.81,37.81,52091.64481933204,23.0423,23.0484,23.0058,23.0058,52091.6448
2010-03-08 11:20:00,37.82,37.83,37.8,37.82,184315.5135073521,23.0119,23.0179,22.9997,23.0119,184315.5135
2010-03-08 11:30:00,37.81,37.86,37.81,37.85,46164.367947110455,23.0058,23.0362,23.0058,23.0301,46164.3679
2010-03-08 11:40:00,37.85,37.86,37.8,37.81,36817.5082639918,23.0301,23.0362,22.9997,23.0058,36817.5083
2010-03-08 11:50:00,37.8,37.82,37.78,37.79,59842.69919069874,22.9997,23.0119,22.9875,22.9936,59842.6992
2010-03-08 12:00:00,37.79,37.79,37.75,37.78,49469.96466431095,22.9936,22.9936,22.9693,22.9875,49469.9647
2010-03-08 12:10:00,37.77,37.79,37.77,37.78,24165.05186367264,22.9814,22.9936,22.9814,22.9875,24165.0519
2010-03-08 12:20:00,37.78,37.79,37.77,37.77,33739.88373418443,22.9875,22.9936,22.9814,22.9814,33739.8837
2010-03-08 12:30:00,37.77,37.81,37.77,37.81,42174.854667730535,22.9814,23.0058,22.9814,23.0058,42174.8547
2010-03-08 12:40:00,37.81,37.82,37.77,37.79,67479.76746836885,23.0058,23.0119,22.9814,22.9936,67479.7675
2010-03-08 12:50:00,37.79,37.85,37.79,37.85,52661.575287814885,22.9936,23.0301,22.9936,23.0301,52661.5753
2010-03-08 13:00:00,37.84,37.89,37.83,37.84,115581.89900832098,23.024,23.0544,23.0179,23.024,115581.899
2010-03-08 13:10:00,37.84,37.86,37.83,37.86,41148.97982446141,23.024,23.0362,23.0179,23.0362,41148.9798
2010-03-08 13:20:00,37.86,37.9,37.86,37.9,60526.61575287815,23.0362,23.0605,23.0362,23.0605,60526.6158
2010-03-08 13:30:00,37.9,37.91,37.89,37.9,44568.56263535849,23.0605,23.0666,23.0544,23.0605,44568.5626
2010-03-08 13:40:00,37.9,37.9,37.86,37.88,94608.4577681523,23.0605,23.0605,23.0362,23.0484,94608.4578
2010-03-08 13:50:00,37.88,37.89,37.85,37.85,72723.12777841103,23.0484,23.0544,23.0301,23.0301,72723.1278
2010-03-08 14:00:00,37.85,37.89,37.85,37.87,64858.08731334777,23.0301,23.0544,23.0301,23.0423,64858.0873
2010-03-08 14:10:00,37.86,37.87,37.82,37.82,53003.5335689046,23.0362,23.0423,23.0119,23.0119,53003.5336
2010-03-08 14:20:00,37.82,37.84,37.81,37.82,57221.01903567765,23.0119,23.024,23.0058,23.0119,57221.019
2010-03-08 14:30:00,37.83,37.86,37.83,37.84,62578.36543941639,23.0179,23.0362,23.0179,23.024,62578.3654
2010-03-08 14:40:00,37.83,37.83,37.81,37.83,51179.75606975949,23.0179,23.0179,23.0058,23.0179,51179.7561
2010-03-08 14:50:00,37.83,37.91,37.82,37.87,98939.9293286219,23.0179,23.0666,23.0119,23.0423,98939.9293
2010-03-08 15:00:00,37.87,37.87,37.85,37.86,85375.58417873019,23.0423,23.0423,23.0301,23.0362,85375.5842
2010-03-08 15:10:00,37.85,37.9,37.85,37.89,74432.91918385957,23.0301,23.0605,23.0301,23.0544,74432.9192
2010-03-08 15:20:00,37.88,37.92,37.86,37.87,84007.75105437137,23.0484,23.0727,23.0362,23.0423,84007.7511
2010-03-08 15:30:00,37.87,37.92,37.86,37.91,131881.91040693034,23.0423,23.0727,23.0362,23.0666,131881.9104
2010-03-08 15:40:00,37.91,37.93,37.89,37.91,128006.38322124702,23.0666,23.0788,23.0544,23.0666,128006.3832
2010-03-08 15:50:00,37.91,37.91,37.85,37.86,213040.0091188875,23.0666,23.0666,23.0301,23.0362,213040.0091
2010-03-09 09:30:00,37.86,37.93,37.81,37.93,100535.73464037388,23.0362,23.0788,23.0058,23.0788,100535.7346
2010-03-09 09:40:00,37.93,37.94,37.86,37.88,85261.59808503362,23.0788,23.0849,23.0362,23.0484,85261.5981
2010-03-09 09:50:00,37.89,37.92,37.82,37.9,87313.34777157188,23.0544,23.0727,23.0119,23.0605,87313.3478
2010-03-09 10:00:00,37.9,37.96,37.86,37.95,254872.90550552832,23.0605,23.097,23.0362,23.091,254872.9055
2010-03-09 10:10:00,37.95,37.97,37.94,37.97,95520.34651772484,23.091,23.1031,23.0849,23.1031,95520.3465
2010-03-09 10:20:00,37.96,38.0,37.95,37.98,116607.77385159011,23.097,23.1214,23.091,23.1092,116607.7739
2010-03-09 10:30:00,37.98,38.03,37.96,38.03,129944.14681408869,23.1092,23.1396,23.097,23.1396,129944.1468
2010-03-09 10:40:00,38.03,38.14,38.02,38.1,217941.41114784,23.1396,23.2066,23.1335,23.1822,217941.4111
2010-03-09 10:50:00,38.1,38.16,38.09,38.16,206884.7600592728,23.1822,23.2187,23.1761,23.2187,206884.7601
2010-03-09 11:00:00,38.16,38.25,38.15,38.19,190128.80428587712,23.2187,23.2735,23.2126,23.237,190128.8043
2010-03-09 11:10:00,38.2,38.28,38.19,38.28,79220.33511911547,23.2431,23.2917,23.237,23.2917,79220.3351
2010-03-09 11:20:00,38.28,38.33,38.27,38.32,78764.3907443292,23.2917,23.3222,23.2857,23.3161,78764.3907
2010-03-09 11:30:00,38.32,38.33,38.25,38.25,121395.189786846,23.3161,23.3222,23.2735,23.2735,121395.1898
2010-03-09 11:40:00,38.26,38.36,38.24,38.36,122877.0090049014,23.2796,23.3404,23.2674,23.3404,122877.009
2010-03-09 11:50:00,38.36,38.48,38.36,38.47,310498.119229454,23.3404,23.4134,23.3404,23.4074,310498.1192
2010-03-09 12:00:00,38.48,38.53,38.47,38.49,226832.3264561724,23.4134,23.4439,23.4074,23.4195,226832.3265
2010-03-09 12:10:00,38.49,38.56,38.49,38.55,158782.62851932066,23.4195,23.4621,23.4195,23.456,158782.6285
2010-03-09 12:20:00,38.55,38.59,38.55,38.59,120711.2732246666,23.456,23.4804,23.456,23.4804,120711.2732
2010-03-09 12:30:00,38.59,38.59,38.57,38.58,149093.8105551123,23.4804,23.4804,23.4682,23.4743,149093.8106
2010-03-09 12:40:00,38.58,38.6,38.57,38.6,116835.74603898324,23.4743,23.4865,23.4682,23.4865,116835.746
2010-03-09 12:50:00,38.6,38.6,38.58,38.58,79562.29340020518,23.4865,23.4865,23.4743,23.4743,79562.2934
2010-03-09 13:00:00,38.58,38.58,38.5,38.51,134503.59056195145,23.4743,23.4743,23.4256,23.4317,134503.5906
2010-03-09 13:10:00,38.51,38.55,38.5,38.54,58018.92169155363,23.4317,23.456,23.4256,23.4499,58018.9217
2010-03-09 13:20:00,38.55,38.6,38.51,38.59,186025.30491280064,23.456,23.4865,23.4317,23.4804,186025.3049
2010-03-09 13:30:00,38.6,38.61,38.54,38.56,146700.10258748432,23.4865,23.4925,23.4499,23.4621,146700.1026
2010-03-09 13:40:00,38.55,38.58,38.52,38.58,81500.05699304685,23.456,23.4743,23.4378,23.4743,81500.057
2010-03-09 13:50:00,38.58,38.67,38.57,38.61,181009.9167901516,23.4743,23.529,23.4682,23.4925,181009.9168
2010-03-09 14:00:00,38.62,38.65,38.6,38.6,79334.32121281204,23.4986,23.5169,23.4865,23.4865,79334.3212
2010-03-09 14:10:00,38.6,38.62,38.55,38.58,186937.1936623732,23.4865,23.4986,23.456,23.4743,186937.1937
2010-03-09 14:20:00,38.58,38.62,38.57,38.59,76940.61324518408,23.4743,23.4986,23.4682,23.4804,76940.6132
2010-03-09 14:30:00,38.59,38.59,38.53,38.53,172232.98757551578,23.4804,23.4804,23.4439,23.4439,172232.9876
2010-03-09 14:40:00,38.53,38.54,38.46,38.48,116151.82947680385,23.4439,23.4499,23.4013,23.4134,116151.8295
2010-03-09 14:50:00,38.49,38.5,38.41,38.41,247919.7537900376,23.4195,23.4256,23.3708,23.3708,247919.7538
2010-03-09 15:00:00,38.41,38.43,38.36,38.36,194916.22022113303,23.3708,23.383,23.3404,23.3404,194916.2202
2010-03-09 15:10:00,38.36,38.38,38.31,38.37,129830.16072039212,23.3404,23.3526,23.31,23.3465,129830.1607
2010-03-09 15:20:00,38.37,38.38,38.29,38.3,176906.4174170751,23.3465,23.3526,23.2978,23.3039,176906.4174
2010-03-09 15:30:00,38.3,38.36,38.29,38.36,133135.7574375926,23.3039,23.3404,23.2978,23.3404,133135.7574
2010-03-09 15:40:00,38.36,38.4,38.33,38.33,127322.4666590676,23.3404,23.3648,23.3222,23.3222,127322.4667
2010-03-09 15:50:00,38.34,38.36,38.3,38.33,291006.4972073407,23.3283,23.3404,23.3039,23.3222,291006.4972
2010-03-10 09:30:00,37.93,38.17,37.92,38.16,221474.9800524336,23.2576,23.4048,23.2515,23.3986,221474.9801
2010-03-10 09:40:00,38.16,38.21,38.15,38.2,123902.88384817052,23.3986,23.4293,23.3925,23.4232,123902.8838
2010-03-10 09:50:00,38.2,38.21,38.05,38.12,251339.33660093468,23.4232,23.4293,23.3312,23.3741,251339.3366
2010-03-10 10:00:00,38.12,38.19,38.11,38.12,221019.03567764733,23.3741,23.417,23.368,23.3741,221019.0357
2010-03-10 10:10:00,38.12,38.15,38.09,38.1,173372.8485124815,23.3741,23.3925,23.3557,23.3618,173372.8485
2010-03-10 10:20:00,38.1,38.15,38.09,38.15,94380.48558075917,23.3618,23.3925,23.3557,23.3925,94380.4856
2010-03-10 10:30:00,38.15,38.26,38.15,38.25,170181.23788897754,23.3925,23.46,23.3925,23.4538,170181.2379
2010-03-10 10:40:00,38.26,38.27,38.24,38.25,44454.57654166192,23.46,23.4661,23.4477,23.4538,44454.5765
2010-03-10 10:50:00,38.26,38.27,38.22,38.26,88681.1808959307,23.46,23.4661,23.4354,23.46,88681.1809
2010-03-10 11:00:00,38.26,38.31,38.24,38.3,150917.5880542574,23.46,23.4906,23.4477,23.4845,150917.5881
2010-03-10 11:10:00,38.3,38.32,38.29,38.32,107602.87244956115,23.4845,23.4967,23.4784,23.4967,107602.8724
2010-03-10 11:20:00,38.31,38.31,38.27,38.29,56081.15809871196,23.4906,23.4906,23.4661,23.4784,56081.1581
2010-03-10 11:30:00,38.3,38.34,38.25,38.26,100763.70682776702,23.4845,23.509,23.4538,23.46,100763.7068
2010-03-10 11:40:00,38.26,38.26,38.16,38.2,122307.07853641856,23.46,23.46,23.3986,23.4232,122307.0785
2010-03-10 11:50:00,38.2,38.27,38.19,38.27,69075.57278012083,23.4232,23.4661,23.417,23.4661,69075.5728
2010-03-10 12:00:00,38.27,38.32,38.23,38.23,165849.76632850792,23.4661,23.4967,23.4416,23.4416,165849.7663
2010-03-10 12:10:00,38.23,38.24,38.19,38.23,80816.14043086744,23.4416,23.4477,23.417,23.4416,80816.1404
2010-03-10 12:20:00,38.22,38.26,38.17,38.17,65655.98996922375,23.4354,23.46,23.4048,23.4048,65655.99
2010-03-10 12:30:00,38.17,38.22,38.15,38.2,131653.93821953723,23.4048,23.4354,23.3925,23.4232,131653.9382
2010-03-10 12:40:00,38.21,38.26,38.2,38.24,80360.19605608116,23.4293,23.46,23.4232,23.4477,80360.1961
2010-03-10 12:50:00,38.24,38.28,38.22,38.27,85375.58417873019,23.4477,23.4722,23.4354,23.4661,85375.5842
2010-03-10 13:00:00,38.28,38.33,38.26,38.29,71697.2529351419,23.4722,23.5029,23.46,23.4784,71697.2529
2010-03-10 13:10:00,38.29,38.4,38.29,38.38,105665.10885671948,23.4784,23.5458,23.4784,23.5335,105665.1089
2010-03-10 13:20:00,38.39,38.4,38.29,38.3,80360.19605608116,23.5397,23.5458,23.4784,23.4845,80360.1961
2010-03-10 13:30:00,38.3,38.35,38.29,38.34,59842.69919069874,23.4845,23.5151,23.4784,23.509,59842.6992
2010-03-10 13:40:00,38.34,38.39,38.33,38.36,100193.77635928417,23.509,23.5397,23.5029,23.5213,100193.7764
2010-03-10 13:50:00,38.35,38.36,38.31,38.32,66681.86481249287,23.5151,23.5213,23.4906,23.4967,66681.8648
2010-03-10 14:00:00,38.33,38.37,38.3,38.36,88909.15308332384,23.5029,23.5274,23.4845,23.5213,88909.1531
2010-03-10 14:10:00,38.35,38.45,38.34,38.43,121281.20369314944,23.5151,23.5765,23.509,23.5642,121281.2037
2010-03-10 14:20:00,38.43,38.47,38.42,38.47,111364.41354154794,23.5642,23.5887,23.5581,23.5887,111364.4135
2010-03-10 14:30:00,38.48,38.5,38.46,38.46,129602.18853299896,23.5949,23.6071,23.5826,23.5826,129602.1885
2010-03-10 14:40:00,38.46,38.51,38.43,38.5,103043.4287016984,23.5826,23.6133,23.5642,23.6071,103043.4287
2010-03-10 14:50:00,38.5,38.5,38.45,38.46,79904.25168129489,23.6071,23.6071,23.5765,23.5826,79904.2517
2010-03-10 15:00:00,38.45,38.47,38.41,38.45,120597.28713097004,23.5765,23.5887,23.5519,23.5765,120597.2871
2010-03-10 15:10:00,38.45,38.45,38.39,38.44,145104.29727573236,23.5765,23.5765,23.5397,23.5703,145104.2973
2010-03-10 15:20:00,38.45,38.5,38.39,38.4,174626.69554314375,23.5765,23.6071,23.5397,23.5458,174626.6955
2010-03-10 15:30:00,38.39,38.4,38.34,38.36,123332.95337968768,23.5397,23.5458,23.509,23.5213,123332.9534
2010-03-10 15:40:00,38.36,38.48,38.36,38.46,261712.07112732247,23.5213,23.5949,23.5213,23.5826,261712.0711
2010-03-10 15:50:00,38.47,38.53,38.43,38.5,433375.1282343554,23.5887,23.6255,23.5642,23.6071,433375.1282
2010-03-11 09:30:00,38.17,38.59,38.16,38.47,213267.98130628065,23.4048,23.6623,23.3986,23.5887,213267.9813
2010-03-11 09:40:00,38.47,38.5,38.43,38.44,124700.78650404653,23.5887,23.6071,23.5642,23.5703,124700.7865
2010-03-11 09:50:00,38.44,38.5,38.44,38.47,130742.04946996468,23.5703,23.6071,23.5703,23.5887,130742.0495
2010-03-11 10:00:00,38.46,38.49,38.39,38.39,112390.28838481706,23.5826,23.601,23.5397,23.5397,112390.2884
2010-03-11 10:10:00,38.39,38.4,38.29,38.3,100079.7902655876,23.5397,23.5458,23.4784,23.4845,100079.7903
2010-03-11 10:20:00,38.3,38.44,38.29,38.29,78308.44636954291,23.4845,23.5703,23.4784,23.4784,78308.4464
2010-03-11 10:30:00,38.29,38.35,38.29,38.34,109084.69166761656,23.4784,23.5151,23.4784,23.509,109084.6917
2010-03-11 10:40:00,38.34,38.34,38.31,38.34,82297.95964892283,23.509,23.509,23.4906,23.509,82297.9596
2010-03-11 10:50:00,38.34,38.36,38.32,38.33,77282.5715262738,23.509,23.5213,23.4967,23.5029,77282.5715
2010-03-11 11:00:00,38.32,38.34,38.25,38.25,108286.78901174056,23.4967,23.509,23.4538,23.4538,108286.789
2010-03-11 11:10:00,38.25,38.29,38.22,38.26,173030.89023139176,23.4538,23.4784,23.4354,23.46,173030.8902
2010-03-11 11:20:00,38.26,38.33,38.24,38.27,76256.69668300467,23.46,23.5029,23.4477,23.4661,76256.6967
2010-03-11 11:30:00,38.27,38.29,38.25,38.25,69075.57278012083,23.4661,23.4784,23.4538,23.4538,69075.5728
2010-03-11 11:40:00,38.25,38.35,38.23,38.32,74774.87746494928,23.4538,23.5151,23.4416,23.4967,74774.8775
2010-03-11 11:50:00,38.32,38.35,38.29,38.33,78878.37683802577,23.4967,23.5151,23.4784,23.5029,78878.3768
2010-03-11 12:00:00,38.32,38.34,38.26,38.27,87655.30605266157,23.4967,23.509,23.46,23.4661,87655.3061
2010-03-11 12:10:00,38.26,38.28,38.22,38.27,133477.71571868233,23.46,23.4722,23.4354,23.4661,133477.7157
2010-03-11 12:20:00,38.28,38.28,38.24,38.27,88225.23652114443,23.4722,23.4722,23.4477,23.4661,88225.2365
2010-03-11 12:30:00,38.25,38.33,38.25,38.31,82411.9457426194,23.4538,23.5029,23.4538,23.4906,82411.9457
2010-03-11 12:40:00,38.31,38.33,38.29,38.31,79106.3490254189,23.4906,23.5029,23.4784,23.4906,79106.349
2010-03-11 12:50:00,38.3,38.37,38.3,38.37,77966.4880884532,23.4845,23.5274,23.4845,23.5274,77966.4881
2010-03-11 13:00:00,38.37,38.4,38.35,38.4,72039.21121623162,23.5274,23.5458,23.5151,23.5458,72039.2112
2010-03-11 13:10:00,38.39,38.41,38.34,38.35,65314.03168813405,23.5397,23.5519,23.509,23.5151,65314.0317
2010-03-11 13:20:00,38.34,38.39,38.34,38.39,51521.71435084919,23.509,23.5397,23.509,23.5397,51521.7144
2010-03-11 13:30:00,38.38,38.43,38.38,38.42,55169.26934913941,23.5335,23.5642,23.5335,23.5581,55169.2693
2010-03-11 13:40:00,38.43,38.45,38.39,38.43,78878.37683802577,23.5642,23.5765,23.5397,23.5642,78878.3768
2010-03-11 13:50:00,38.44,38.44,38.38,38.38,66225.9204377066,23.5703,23.5703,23.5335,23.5335,66225.9204
2010-03-11 14:00:00,38.38,38.39,38.34,38.35,71013.3363729625,23.5335,23.5397,23.509,23.5151,71013.3364
2010-03-11 14:10:00,38.35,38.37,38.33,38.37,78764.3907443292,23.5151,23.5274,23.5029,23.5274,78764.3907
2010-03-11 14:20:00,38.37,38.44,38.37,38.43,74432.91918385957,23.5274,23.5703,23.5274,23.5642,74432.9192
2010-03-11 14:30:00,38.43,38.49,38.41,38.49,81044.11261826058,23.5642,23.601,23.5519,23.601,81044.1126
2010-03-11 14:40:00,38.49,38.5,38.43,38.46,99965.80417189102,23.601,23.6071,23.5642,23.5826,99965.8042
2010-03-11 14:50:00,38.46,38.49,38.45,38.46,72039.21121623162,23.5826,23.601,23.5765,23.5826,72039.2112
2010-03-11 15:00:00,38.46,38.5,38.46,38.5,102017.55385842928,23.5826,23.6071,23.5826,23.6071,102017.5539
2010-03-11 15:10:00,38.49,38.55,38.48,38.51,96432.2352672974,23.601,23.6378,23.5949,23.6133,96432.2353
2010-03-11 15:20:00,38.52,38.52,38.5,38.52,65428.01778183062,23.6194,23.6194,23.6071,23.6194,65428.0178
2010-03-11 15:30:00,38.51,38.52,38.44,38.45,133363.72962498575,23.6133,23.6194,23.5703,23.5765,133363.7296
2010-03-11 15:40:00,38.47,38.56,38.46,38.53,143052.54758919412,23.5887,23.6439,23.5826,23.6255,143052.5476
2010-03-11 15:50:00,38.53,38.57,38.5,38.54,326570.15844067023,23.6255,23.65,23.6071,23.6316,326570.1584
2010-03-12 09:30:00,38.41,38.54,38.39,38.43,180326.0002279722,23.5519,23.6316,23.5397,23.5642,180326.0002
2010-03-12 09:40:00,38.43,38.45,38.4,38.44,64288.15684486493,23.5642,23.5765,23.5458,23.5703,64288.1568
2010-03-12 09:50:00,38.45,38.48,38.39,38.43,110452.52479197536,23.5765,23.5949,23.5397,23.5642,110452.5248
2010-03-12 10:00:00,38.43,38.44,38.3,38.43,94038.52729966944,23.5642,23.5703,23.4845,23.5642,94038.5273
2010-03-12 10:10:00,38.42,38.45,38.34,38.37,150233.67149207796,23.5581,23.5765,23.509,23.5274,150233.6715
2010-03-12 10:20:00,38.37,38.43,38.35,38.42,70329.41981078309,23.5274,23.5642,23.5151,23.5581,70329.4198
2010-03-12 10:30:00,38.42,38.46,38.36,38.44,73862.98871537672,23.5581,23.5826,23.5213,23.5703,73862.9887
2010-03-12 10:40:00,38.43,38.47,38.42,38.44,71241.30856035564,23.5642,23.5887,23.5581,23.5703,71241.3086
2010-03-12 10:50:00,38.43,38.47,38.43,38.46,43998.63216687564,23.5642,23.5887,23.5642,23.5826,43998.6322
2010-03-12 11:00:00,38.46,38.48,38.3,38.41,260572.2101903568,23.5826,23.5949,23.4845,23.5519,260572.2102
2010-03-12 11:10:00,38.39,38.45,38.37,38.45,85147.61199133706,23.5397,23.5765,23.5274,23.5765,85147.612
2010-03-12 11:20:00,38.44,38.46,38.44,38.46,37843.38310726092,23.5703,23.5826,23.5703,23.5826,37843.3831
2010-03-12 11:30:00,38.47,38.47,38.41,38.42,35107.71685854326,23.5887,23.5887,23.5519,23.5581,35107.7169
2010-03-12 11:40:00,38.42,38.43,38.38,38.39,62464.37934571983,23.5581,23.5642,23.5335,23.5397,62464.3793
2010-03-12 11:50:00,38.39,38.41,38.37,38.4,21999.31608343782,23.5397,23.5519,23.5274,23.5458,21999.3161
2010-03-12 12:00:00,38.4,38.42,38.38,38.41,48672.06200843497,23.5458,23.5581,23.5335,23.5519,48672.062
2010-03-12 12:10:00,38.41,38.43,38.4,38.4,30092.32873589422,23.5519,23.5642,23.5458,23.5458,30092.3287
2010-03-12 12:20:00,38.41,38.44,38.4,38.43,29066.4538926251,23.5519,23.5703,23.5458,23.5642,29066.4539
2010-03-12 12:30:00,38.43,38.43,38.34,38.36,37273.45263877807,23.5642,23.5642,23.509,23.5213,37273.4526
2010-03-12 12:40:00,38.36,38.39,38.35,38.38,29522.398267411376,23.5213,23.5397,23.5151,23.5335,29522.3983
2010-03-12 12:50:00,38.39,38.39,38.36,38.37,40237.091074888864,23.5397,23.5397,23.5213,23.5274,40237.0911
2010-03-12 13:00:00,38.37,38.42,38.37,38.42,23025.190926706942,23.5274,23.5581,23.5274,23.5581,23025.1909
2010-03-12 13:10:00,38.41,38.43,38.41,38.41,25076.940613245184,23.5519,23.5642,23.5519,23.5519,25076.9406
2010-03-12 13:20:00,38.42,38.45,38.41,38.44,26102.815456514305,23.5581,23.5765,23.5519,23.5703,26102.8155
2010-03-12 13:30:00,38.44,38.47,38.42,38.43,60868.57403396786,23.5703,23.5887,23.5581,23.5642,60868.574
2010-03-12 13:40:00,38.43,38.45,38.41,38.43,50039.8951327938,23.5642,23.5765,23.5519,23.5642,50039.8951
2010-03-12 13:50:00,38.43,38.46,38.4,38.45,28154.565143052547,23.5642,23.5826,23.5458,23.5765,28154.5651
2010-03-12 14:00:00,38.45,38.47,38.42,38.47,52775.561381511456,23.5765,23.5887,23.5581,23.5887,52775.5614
2010-03-12 14:10:00,38.47,38.48,38.45,38.48,31688.13404764619,23.5887,23.5949,23.5765,23.5949,31688.134
2010-03-12 14:20:00,38.48,38.48,38.43,38.47,30776.245298073634,23.5949,23.5949,23.5642,23.5887,30776.2453
2010-03-12 14:30:00,38.46,38.48,38.46,38.47,37273.45263877807,23.5826,23.5949,23.5826,23.5887,37273.4526
2010-03-12 14:40:00,38.47,38.51,38.47,38.5,93582.58292488316,23.5887,23.6133,23.5887,23.6071,93582.5829
2010-03-12 14:50:00,38.5,38.55,38.48,38.52,70557.39199817623,23.6071,23.6378,23.5949,23.6194,70557.392
2010-03-12 15:00:00,38.51,38.53,38.51,38.52,41946.8824803374,23.6133,23.6255,23.6133,23.6194,41946.8825
2010-03-12 15:10:00,38.53,38.53,38.49,38.5,43314.71560469623,23.6255,23.6255,23.601,23.6071,43314.7156
2010-03-12 15:20:00,38.5,38.53,38.49,38.49,50609.82560127664,23.6071,23.6255,23.601,23.601,50609.8256
2010-03-12 15:30:00,38.49,38.51,38.48,38.5,93582.58292488316,23.601,23.6133,23.5949,23.6071,93582.5829
2010-03-12 15:40:00,38.5,38.52,38.48,38.49,115239.94072723128,23.6071,23.6194,23.5949,23.601,115239.9407
2010-03-12 15:50:00,38.49,38.52,38.43,38.43,325430.2975037045,23.601,23.6194,23.5642,23.5642,325430.2975
2010-03-15 09:30:00,38.76,38.76,38.49,38.59,132223.86868802007,23.7665,23.7665,23.601,23.6623,132223.8687
2010-03-15 09:40:00,38.59,38.69,38.58,38.64,138151.14556024165,23.6623,23.7236,23.6562,23.693,138151.1456
2010-03-15 09:50:00,38.65,38.67,38.61,38.64,95634.3326114214,23.6991,23.7114,23.6746,23.693,95634.3326
2010-03-15 10:00:00,38.63,38.72,38.61,38.69,108742.73338652684,23.6868,23.742,23.6746,23.7236,108742.7334
2010-03-15 10:10:00,38.68,38.7,38.61,38.67,91644.81933204149,23.7175,23.7298,23.6746,23.7114,91644.8193
2010-03-15 10:20:00,38.68,38.73,38.64,38.68,72837.1138721076,23.7175,23.7481,23.693,23.7175,72837.1139
2010-03-15 10:30:00,38.68,38.68,38.57,38.57,67023.82309358258,23.7175,23.7175,23.65,23.65,67023.8231
2010-03-15 10:40:00,38.58,38.58,38.55,38.57,57107.03294198108,23.6562,23.6562,23.6378,23.65,57107.0329
2010-03-15 10:50:00,38.58,38.65,38.58,38.65,73521.03043428702,23.6562,23.6991,23.6562,23.6991,73521.0304
2010-03-15 11:00:00,38.65,38.67,38.53,38.57,67935.71184315514,23.6991,23.7114,23.6255,23.65,67935.7118
2010-03-15 11:10:00,38.56,38.57,38.5,38.56,84349.70933546107,23.6439,23.65,23.6071,23.6439,84349.7093
2010-03-15 11:20:00,38.55,38.61,38.53,38.57,91302.8610509518,23.6378,23.6746,23.6255,23.65,91302.8611
2010-03-15 11:30:00,38.57,38.57,38.51,38.57,48900.034195828106,23.65,23.65,23.6133,23.65,48900.0342
2010-03-15 11:40:00,38.57,38.6,38.55,38.59,36133.59170181238,23.65,23.6684,23.6378,23.6623,36133.5917
2010-03-15 11:50:00,38.59,38.59,38.54,38.56,22683.23264561724,23.6623,23.6623,23.6316,23.6439,22683.2326
2010-03-15 12:00:00,38.56,38.57,38.5,38.56,42744.78513621338,23.6439,23.65,23.6071,23.6439,42744.7851
2010-03-15 12:10:00,38.56,38.57,38.54,38.57,17211.90014818192,23.6439,23.65,23.6316,23.65,17211.9001
2010-03-15 12:20:00,38.57,38.6,38.55,38.55,27128.690299783422,23.65,23.6684,23.6378,23.6378,27128.6903
2010-03-15 12:30:00,38.56,38.57,38.55,38.56,22911.20483301037,23.6439,23.65,23.6378,23.6439,22911.2048
2010-03-15 12:40:00,38.57,38.59,38.55,38.55,45024.50701014476,23.65,23.6623,23.6378,23.6378,45024.507
2010-03-15 12:50:00,38.56,38.58,38.56,38.57,20517.496865382425,23.6439,23.6562,23.6439,23.65,20517.4969
2010-03-15 13:00:00,38.57,38.6,38.56,38.6,16983.927960788784,23.65,23.6684,23.6439,23.6684,16983.928
2010-03-15 13:10:00,38.6,38.63,38.6,38.62,19605.60811580987,23.6684,23.6868,23.6684,23.6807,19605.6081
2010-03-15 13:20:00,38.62,38.63,38.61,38.63,11854.553744443176,23.6807,23.6868,23.6746,23.6868,11854.5537
2010-03-15 13:30:00,38.63,38.68,38.62,38.66,55625.21372392568,23.6868,23.7175,23.6807,23.7052,55625.2137
2010-03-15 13:40:00,38.66,38.67,38.66,38.67,10372.73452638778,23.7052,23.7114,23.7052,23.7114,10372.7345
2010-03-15 13:50:00,38.67,38.7,38.66,38.69,28724.4956115354,23.7114,23.7298,23.7052,23.7236,28724.4956
2010-03-15 14:00:00,38.68,38.7,38.66,38.67,44226.60435426878,23.7175,23.7298,23.7052,23.7114,44226.6044
2010-03-15 14:10:00,38.67,38.68,38.66,38.67,22227.28827083096,23.7114,23.7175,23.7052,23.7114,22227.2883
2010-03-15 14:20:00,38.67,38.72,38.67,38.7,56993.04684828451,23.7114,23.742,23.7114,23.7298,56993.0468
2010-03-15 14:30:00,38.7,38.72,38.68,38.71,57904.93559785706,23.7298,23.742,23.7175,23.7359,57904.9356
2010-03-15 14:40:00,38.72,38.78,38.7,38.73,70443.40590447966,23.742,23.7788,23.7298,23.7481,70443.4059
2010-03-15 14:50:00,38.72,38.78,38.72,38.73,60526.61575287815,23.742,23.7788,23.742,23.7481,60526.6158
2010-03-15 15:00:00,38.74,38.76,38.71,38.72,55169.26934913941,23.7543,23.7665,23.7359,23.742,55169.2693
2010-03-15 15:10:00,38.72,38.79,38.72,38.79,118659.52353812836,23.742,23.7849,23.742,23.7849,118659.5235
2010-03-15 15:20:00,38.79,38.86,38.77,38.85,129260.23025190926,23.7849,23.8279,23.7727,23.8217,129260.2303
2010-03-15 15:30:00,38.86,38.86,38.79,38.83,157984.72586344465,23.8279,23.8279,23.7849,23.8095,157984.7259
2010-03-15 15:40:00,38.83,38.88,38.83,38.88,150803.6019605608,23.8095,23.8401,23.8095,23.8401,150803.602
2010-03-15 15:50:00,38.88,38.91,38.8,38.81,376154.10919867776,23.8401,23.8585,23.7911,23.7972,376154.1092
2010-03-16 09:30:00,38.79,39.0,38.78,38.81,127778.41103385387,23.7849,23.9137,23.7788,23.7972,127778.411
2010-03-16 09:40:00,38.8,38.84,38.74,38.78,76940.61324518408,23.7911,23.8156,23.7543,23.7788,76940.6132
2010-03-16 09:50:00,38.77,38.77,38.72,38.75,42516.81294882025,23.7727,23.7727,23.742,23.7604,42516.8129
2010-03-16 10:00:00,38.75,38.8,38.75,38.79,38641.2857631369,23.7604,23.7911,23.7604,23.7849,38641.2858
2010-03-16 10:10:00,38.79,38.79,38.72,38.76,53231.50575629773,23.7849,23.7849,23.742,23.7665,53231.5058
2010-03-16 10:20:00,38.75,38.79,38.75,38.78,44910.52091644819,23.7604,23.7849,23.7604,23.7788,44910.5209
2010-03-16 10:30:00,38.78,38.79,38.68,38.69,94380.48558075917,23.7788,23.7849,23.7175,23.7236,94380.4856
2010-03-16 10:40:00,38.69,38.71,38.65,38.68,72039.21121623162,23.7236,23.7359,23.6991,23.7175,72039.2112
2010-03-16 10:50:00,38.68,38.82,38.68,38.82,74888.86355864584,23.7175,23.8033,23.7175,23.8033,74888.8636
2010-03-16 11:00:00,38.82,38.85,38.79,38.79,41604.92419924769,23.8033,23.8217,23.7849,23.7849,41604.9242
2010-03-16 11:10:00,38.79,38.88,38.78,38.88,45936.395759717314,23.7849,23.8401,23.7788,23.8401,45936.3958
2010-03-16 11:20:00,38.88,38.9,38.82,38.82,48786.04810213154,23.8401,23.8524,23.8033,23.8033,48786.0481
2010-03-16 11:30:00,38.82,38.9,38.82,38.9,41262.96591815799,23.8033,23.8524,23.8033,23.8524,41262.9659
2010-03-16 11:40:00,38.9,38.92,38.88,38.9,45708.42357232418,23.8524,23.8647,23.8401,23.8524,45708.4236
2010-03-16 11:50:00,38.91,38.91,38.86,38.86,18123.788897754475,23.8585,23.8585,23.8279,23.8279,18123.7889
2010-03-16 12:00:00,38.86,38.86,38.81,38.81,49355.97857061439,23.8279,23.8279,23.7972,23.7972,49355.9786
2010-03-16 12:10:00,38.81,38.83,38.76,38.76,35905.61951441924,23.7972,23.8095,23.7665,23.7665,35905.6195
2010-03-16 12:20:00,38.77,38.78,38.74,38.74,42060.86857403397,23.7727,23.7788,23.7543,23.7543,42060.8686
2010-03-16 12:30:00,38.74,38.75,38.71,38.71,22227.28827083096,23.7543,23.7604,23.7359,23.7359,22227.2883
2010-03-16 12:40:00,38.7,38.71,38.67,38.68,21087.427333865267,23.7298,23.7359,23.7114,23.7175,21087.4273
2010-03-16 12:50:00,38.68,38.69,38.66,38.67,21999.31608343782,23.7175,23.7236,23.7052,23.7114,21999.3161
2010-03-16 13:00:00,38.68,38.71,38.68,38.7,16641.969679699076,23.7175,23.7359,23.7175,23.7298,16641.9697
2010-03-16 13:10:00,38.7,38.71,38.67,38.67,19947.56639689958,23.7298,23.7359,23.7114,23.7114,19947.5664
2010-03-16 13:20:00,38.68,38.68,38.65,38.65,20745.469052775563,23.7175,23.7175,23.6991,23.6991,20745.4691
2010-03-16 13:30:00,38.65,38.67,38.65,38.65,28040.57904935598,23.6991,23.7114,23.6991,23.6991,28040.579
2010-03-16 13:40:00,38.65,38.67,38.6,38.6,51179.75606975949,23.6991,23.7114,23.6684,23.6684,51179.7561
2010-03-16 13:50:00,38.6,38.66,38.6,38.63,73635.0165279836,23.6684,23.7052,23.6684,23.6868,73635.0165
2010-03-16 14:00:00,38.63,38.66,38.6,38.64,110338.53869827882,23.6868,23.7052,23.6684,23.693,110338.5387
2010-03-16 14:10:00,38.64,38.74,38.62,38.72,87769.29214635814,23.693,23.7543,23.6807,23.742,87769.2921
2010-03-16 14:20:00,38.71,38.79,38.69,38.75,118317.56525703864,23.7359,23.7849,23.7236,23.7604,118317.5653
2010-03-16 14:30:00,38.75,38.75,38.6,38.61,97686.08229795966,23.7604,23.7604,23.6684,23.6746,97686.0823
2010-03-16 14:40:00,38.62,38.63,38.56,38.6,49925.909039097234,23.6807,23.6868,23.6439,23.6684,49925.909
2010-03-16 14:50:00,38.6,38.69,38.57,38.66,40921.00763706828,23.6684,23.7236,23.65,23.7052,40921.0076
2010-03-16 15:00:00,38.66,38.71,38.66,38.67,51749.686538242335,23.7052,23.7359,23.7052,23.7114,51749.6865
2010-03-16 15:10:00,38.68,38.72,38.65,38.71,41262.96591815799,23.7175,23.742,23.6991,23.7359,41262.9659
2010-03-16 15:20:00,38.7,38.72,38.65,38.71,51863.672631938905,23.7298,23.742,23.6991,23.7359,51863.6726
2010-03-16 15:30:00,38.7,38.77,38.67,38.76,46962.27060298644,23.7298,23.7727,23.7114,23.7665,46962.2706
2010-03-16 15:40:00,38.77,38.77,38.72,38.73,56309.13028610509,23.7727,23.7727,23.742,23.7481,56309.1303
2010-03-16 15:50:00,38.74,38.84,38.73,38.82,299897.4125156731,23.7543,23.8156,23.7481,23.8033,299897.4125
2010-03-17 09:30:00,38.83,38.96,38.82,38.93,129260.23025190926,23.8095,23.8892,23.8033,23.8708,129260.2303
2010-03-17 09:40:00,38.94,39.03,38.93,39.02,83551.80667958509,23.8769,23.9321,23.8708,23.926,83551.8067
2010-03-17 09:50:00,39.02,39.03,39.0,39.01,113758.12150917588,23.926,23.9321,23.9137,23.9198,113758.1215
2010-03-17 10:00:00,39.01,39.03,38.95,38.96,138151.14556024165,23.9198,23.9321,23.883,23.8892,138151.1456
2010-03-17 10:10:00,38.96,39.0,38.93,38.95,63946.19856377522,23.8892,23.9137,23.8708,23.883,63946.1986
2010-03-17 10:20:00,38.95,38.95,38.89,38.89,49811.92294540066,23.883,23.883,23.8463,23.8463,49811.9229
2010-03-17 10:30:00,38.89,38.95,38.89,38.91,36475.549982902085,23.8463,23.883,23.8463,23.8585,36475.55
2010-03-17 10:40:00,38.92,38.97,38.92,38.97,39553.17451270945,23.8647,23.8953,23.8647,23.8953,39553.1745
2010-03-17 10:50:00,38.98,38.99,38.93,38.99,42516.81294882025,23.9014,23.9076,23.8708,23.9076,42516.8129
2010-03-17 11:00:00,38.99,39.01,38.99,39.0,46734.2984155933,23.9076,23.9198,23.9076,23.9137,46734.2984
2010-03-17 11:10:00,39.0,39.17,39.0,39.17,128918.27197081957,23.9137,24.0179,23.9137,24.0179,128918.272
2010-03-17 11:20:00,39.16,39.22,39.15,39.2,76028.72449561153,24.0118,24.0486,24.0057,24.0363,76028.7245
2010-03-17 11:30:00,39.21,39.23,39.19,39.22,60754.58794027129,24.0425,24.0547,24.0302,24.0486,60754.5879
2010-03-17 11:40:00,39.22,39.26,39.22,39.26,76598.65496409438,24.0486,24.0731,24.0486,24.0731,76598.655
2010-03-17 11:50:00,39.26,39.27,39.22,39.22,100079.7902655876,24.0731,24.0793,24.0486,24.0486,100079.7903
2010-03-17 12:00:00,39.23,39.23,39.15,39.15,34423.80029636384,24.0547,24.0547,24.0057,24.0057,34423.8003
2010-03-17 12:10:00,39.16,39.25,39.14,39.23,58702.83825373305,24.0118,24.067,23.9995,24.0547,58702.8383
2010-03-17 12:20:00,39.22,39.25,39.16,39.16,32144.078422432463,24.0486,24.067,24.0118,24.0118,32144.0784
2010-03-17 12:30:00,39.17,39.19,39.16,39.17,17895.816710361338,24.0179,24.0302,24.0118,24.0179,17895.8167
2010-03-17 12:40:00,39.17,39.21,39.14,39.21,33055.96717200502,24.0179,24.0425,23.9995,24.0425,33055.9672
2010-03-17 12:50:00,39.22,39.22,39.2,39.22,29864.356548501084,24.0486,24.0486,24.0363,24.0486,29864.3565
2010-03-17 13:00:00,39.22,39.23,39.22,39.22,31118.203579163343,24.0486,24.0547,24.0486,24.0486,31118.2036
2010-03-17 13:10:00,39.22,39.29,39.22,39.29,65086.059500740914,24.0486,24.0915,24.0486,24.0915,65086.0595
2010-03-17 13:20:00,39.29,39.33,39.29,39.29,71127.32246665907,24.0915,24.1161,24.0915,24.0915,71127.3225
2010-03-17 13:30:00,39.29,39.4,39.29,39.31,128006.38322124702,24.0915,24.159,24.0915,24.1038,128006.3832
2010-03-17 13:40:00,39.31,39.33,39.29,39.33,41946.8824803374,24.1038,24.1161,24.0915,24.1161,41946.8825
2010-03-17 13:50:00,39.32,39.34,39.3,39.32,55397.24153653254,24.1099,24.1222,24.0977,24.1099,55397.2415
2010-03-17 14:00:00,39.33,39.33,39.29,39.3,40579.04935597857,24.1161,24.1161,24.0915,24.0977,40579.0494
2010-03-17 14:10:00,39.3,39.32,39.28,39.29,46734.2984155933,24.0977,24.1099,24.0854,24.0915,46734.2984
2010-03-17 14:20:00,39.29,39.31,39.26,39.26,68049.6979368517,24.0915,24.1038,24.0731,24.0731,68049.6979
2010-03-17 14:30:00,39.27,39.29,39.22,39.23,80930.12652456401,24.0793,24.0915,24.0486,24.0547,80930.1265
2010-03-17 14:40:00,39.22,39.27,39.2,39.24,67821.72574945856,24.0486,24.0793,24.0363,24.0609,67821.7257
2010-03-17 14:50:00,39.24,39.27,39.22,39.23,87427.33386526843,24.0609,24.0793,24.0486,24.0547,87427.3339
2010-03-17 15:00:00,39.22,39.24,39.17,39.19,117861.62088225236,24.0486,24.0609,24.0179,24.0302,117861.6209
2010-03-17 15:10:00,39.2,39.21,39.15,39.15,72267.18340362476,24.0363,24.0425,24.0057,24.0057,72267.1834
2010-03-17 15:20:00,39.15,39.17,39.12,39.17,79904.25168129489,24.0057,24.0179,23.9873,24.0179,79904.2517
2010-03-17 15:30:00,39.17,39.22,39.15,39.22,86857.4033967856,24.0179,24.0486,24.0057,24.0486,86857.4034
2010-03-17 15:40:00,39.21,39.23,39.18,39.22,93468.5968311866,24.0425,24.0547,24.0241,24.0486,93468.5968
2010-03-17 15:50:00,39.22,39.23,39.18,39.21,254986.8915992249,24.0486,24.0547,24.0241,24.0425,254986.8916
2010-03-18 09:30:00,39.11,39.36,39.11,39.18,93012.65245640032,23.9812,24.1344,23.9812,24.0241,93012.6525
2010-03-18 09:40:00,39.18,39.19,39.09,39.16,54599.33888065656,24.0241,24.0302,23.9689,24.0118,54599.3389
2010-03-18 09:50:00,39.15,39.22,39.15,39.17,45024.50701014476,24.0057,24.0486,24.0057,24.0179,45024.507
2010-03-18 10:00:00,39.18,39.22,39.16,39.17,74660.89137125271,24.0241,24.0486,24.0118,24.0179,74660.8914
2010-03-18 10:10:00,39.17,39.21,39.12,39.18,81614.04308674342,24.0179,24.0425,23.9873,24.0241,81614.0431
2010-03-18 10:20:00,39.19,39.2,39.15,39.18,44568.56263535849,24.0302,24.0363,24.0057,24.0241,44568.5626
2010-03-18 10:30:00,39.17,39.23,39.17,39.23,55283.25544283597,24.0179,24.0547,24.0179,24.0547,55283.2554
2010-03-18 10:40:00,39.23,39.25,39.22,39.22,33853.869827881,24.0547,24.067,24.0486,24.0486,33853.8698
2010-03-18 10:50:00,39.22,39.25,39.21,39.22,56309.13028610509,24.0486,24.067,24.0425,24.0486,56309.1303
2010-03-18 11:00:00,39.22,39.24,39.19,39.21,34195.82810897071,24.0486,24.0609,24.0302,24.0425,34195.8281
2010-03-18 11:10:00,39.21,39.28,39.2,39.26,27242.67639348,24.0425,24.0854,24.0363,24.0731,27242.6764
2010-03-18 11:20:00,39.25,39.26,39.21,39.21,37273.45263877807,24.067,24.0731,24.0425,24.0425,37273.4526
2010-03-18 11:30:00,39.21,39.22,39.16,39.19,47190.242790379576,24.0425,24.0486,24.0118,24.0302,47190.2428
2010-03-18 11:40:00,39.18,39.2,39.13,39.15,80018.23777499144,24.0241,24.0363,23.9934,24.0057,80018.2378
2010-03-18 11:50:00,39.16,39.16,39.13,39.13,33967.85592157757,24.0118,24.0118,23.9934,23.9934,33967.8559
2010-03-18 12:00:00,39.12,39.12,39.03,39.08,40465.063262282005,23.9873,23.9873,23.9321,23.9628,40465.0633
2010-03-18 12:10:00,39.09,39.12,39.07,39.12,33625.89764048786,23.9689,23.9873,23.9566,23.9873,33625.8976
2010-03-18 12:20:00,39.12,39.12,39.07,39.09,31118.203579163343,23.9873,23.9873,23.9566,23.9689,31118.2036
2010-03-18 12:30:00,39.1,39.13,39.08,39.08,18807.705459933888,23.975,23.9934,23.9628,23.9628,18807.7055
2010-03-18 12:40:00,39.08,39.1,39.06,39.07,21543.371708651543,23.9628,23.975,23.9505,23.9566,21543.3717
2010-03-18 12:50:00,39.08,39.1,39.07,39.1,16755.955773395646,23.9628,23.975,23.9566,23.975,16755.9558
2010-03-18 13:00:00,39.1,39.15,39.1,39.15,41376.95201185456,23.975,24.0057,23.975,24.0057,41376.952
2010-03-18 13:10:00,39.14,39.15,39.1,39.1,41034.99373076485,23.9995,24.0057,23.975,23.975,41034.9937
2010-03-18 13:20:00,39.1,39.11,39.08,39.09,11626.58155705004,23.975,23.9812,23.9628,23.9689,11626.5816
2010-03-18 13:30:00,39.09,39.12,39.07,39.11,33511.91154679129,23.9689,23.9873,23.9566,23.9812,33511.9115
2010-03-18 13:40:00,39.11,39.12,39.08,39.11,19833.58030320301,23.9812,23.9873,23.9628,23.9812,19833.5803
2010-03-18 13:50:00,39.11,39.11,39.07,39.11,22113.30217713439,23.9812,23.9812,23.9566,23.9812,22113.3022
2010-03-18 14:00:00,39.12,39.13,39.07,39.11,45138.49310384133,23.9873,23.9934,23.9566,23.9812,45138.4931
2010-03-18 14:10:00,39.1,39.11,39.08,39.09,36931.49435768836,23.975,23.9812,23.9628,23.9689,36931.4944
2010-03-18 14:20:00,39.08,39.13,39.08,39.13,14932.178274250542,23.9628,23.9934,23.9628,23.9934,14932.1783
2010-03-18 14:30:00,39.13,39.2,39.12,39.16,65769.97606292032,23.9934,24.0363,23.9873,24.0118,65769.9761
2010-03-18 14:40:00,39.17,39.17,39.12,39.13,62122.421064630114,24.0179,24.0179,23.9873,23.9934,62122.4211
2010-03-18 14:50:00,39.13,39.15,39.1,39.15,29864.356548501084,23.9934,24.0057,23.975,24.0057,29864.3565
2010-03-18 15:00:00,39.15,39.15,39.13,39.14,23595.121395189788,24.0057,24.0057,23.9934,23.9995,23595.1214
2010-03-18 15:10:00,39.14,39.17,39.11,39.17,36931.49435768836,23.9995,24.0179,23.9812,24.0179,36931.4944
2010-03-18 15:20:00,39.17,39.2,39.15,39.2,66111.93434401003,24.0179,24.0363,24.0057,24.0363,66111.9343
2010-03-18 15:30:00,39.19,39.22,39.19,39.2,65883.9621566169,24.0302,24.0486,24.0302,24.0363,65883.9622
2010-03-18 15:40:00,39.2,39.22,39.17,39.22,58360.879972643335,24.0363,24.0486,24.0179,24.0486,58360.88
2010-03-18 15:50:00,39.22,39.25,39.18,39.23,202895.24677989288,24.0486,24.067,24.0241,24.0547,202895.2468
2010-03-19 09:30:00,39.52,39.67,38.69,39.46,1618260.5722101904,24.2326,24.3245,23.7236,24.1958,1618260.5722
2010-03-19 09:40:00,39.45,39.46,39.31,39.36,72951.09996580417,24.1896,24.1958,24.1038,24.1344,72951.1
2010-03-19 09:50:00,39.35,39.39,39.33,39.37,69873.4754359968,24.1283,24.1528,24.1161,24.1406,69873.4754
2010-03-19 10:00:00,39.37,39.37,39.17,39.21,113644.13541547932,24.1406,24.1406,24.0179,24.0425,113644.1354
2010-03-19 10:10:00,39.22,39.26,39.18,39.26,85831.52855351647,24.0486,24.0731,24.0241,24.0731,85831.5286
2010-03-19 10:20:00,39.26,39.29,39.18,39.27,56537.10247349824,24.0731,24.0915,24.0241,24.0793,56537.1025
2010-03-19 10:30:00,39.27,39.28,39.18,39.25,31916.10623503933,24.0793,24.0854,24.0241,24.067,31916.1062
2010-03-19 10:40:00,39.24,39.29,39.22,39.26,43086.74341730309,24.0609,24.0915,24.0486,24.0731,43086.7434
2010-03-19 10:50:00,39.26,39.26,39.15,39.15,40579.04935597857,24.0731,24.0731,24.0057,24.0057,40579.0494
2010-03-19 11:00:00,39.15,39.16,39.09,39.13,41946.8824803374,24.0057,24.0118,23.9689,23.9934,41946.8825
2010-03-19 11:10:00,39.12,39.12,39.02,39.07,45366.46529123447,23.9873,23.9873,23.926,23.9566,45366.4653
2010-03-19 11:20:00,39.07,39.15,39.04,39.05,46164.367947110455,23.9566,24.0057,23.9382,23.9444,46164.3679
2010-03-19 11:30:00,39.05,39.07,39.01,39.04,32030.092328735893,23.9444,23.9566,23.9198,23.9382,32030.0923
2010-03-19 11:40:00,39.05,39.08,39.04,39.07,43542.68779208937,23.9444,23.9628,23.9382,23.9566,43542.6878
2010-03-19 11:50:00,39.07,39.07,39.03,39.07,37501.424826171205,23.9566,23.9566,23.9321,23.9566,37501.4248
2010-03-19 12:00:00,39.07,39.16,39.07,39.16,64630.11512595463,23.9566,24.0118,23.9566,24.0118,64630.1151
2010-03-19 12:10:00,39.16,39.17,39.1,39.1,72951.09996580417,24.0118,24.0179,23.975,23.975,72951.1
2010-03-19 12:20:00,39.1,39.22,39.1,39.18,64858.08731334777,23.975,24.0486,23.975,24.0241,64858.0873
2010-03-19 12:30:00,39.17,39.2,39.17,39.19,25760.8571754246,24.0179,24.0363,24.0179,24.0302,25760.8572
2010-03-19 12:40:00,39.19,39.25,39.19,39.23,52433.60310042175,24.0302,24.067,24.0302,24.0547,52433.6031
2010-03-19 12:50:00,39.24,39.29,39.22,39.29,83551.80667958509,24.0609,24.0915,24.0486,24.0915,83551.8067
2010-03-19 13:00:00,39.28,39.33,39.25,39.25,69759.48934230024,24.0854,24.1161,24.067,24.067,69759.4893
2010-03-19 13:10:00,39.25,39.28,39.23,39.23,40009.11888749572,24.067,24.0854,24.0547,24.0547,40009.1189
2010-03-19 13:20:00,39.23,39.27,39.19,39.26,33055.96717200502,24.0547,24.0793,24.0302,24.0731,33055.9672
2010-03-19 13:30:00,39.26,39.26,39.16,39.17,32941.98107830845,24.0731,24.0731,24.0118,24.0179,32941.9811
2010-03-19 13:40:00,39.18,39.18,39.15,39.17,20973.4412401687,24.0241,24.0241,24.0057,24.0179,20973.4412
2010-03-19 13:50:00,39.16,39.21,39.16,39.2,26444.773737604013,24.0118,24.0425,24.0118,24.0363,26444.7737
2010-03-19 14:00:00,39.21,39.26,39.21,39.25,46734.2984155933,24.0425,24.0731,24.0425,24.067,46734.2984
2010-03-19 14:10:00,39.25,39.27,39.24,39.27,62464.37934571983,24.067,24.0793,24.0609,24.0793,62464.3793
2010-03-19 14:20:00,39.26,39.27,39.2,39.2,77396.55761997036,24.0731,24.0793,24.0363,24.0363,77396.5576
2010-03-19 14:30:00,39.21,39.21,39.13,39.14,71697.2529351419,24.0425,24.0425,23.9934,23.9995,71697.2529
2010-03-19 14:40:00,39.14,39.15,39.07,39.08,109312.66385500968,23.9995,24.0057,23.9566,23.9628,109312.6639
2010-03-19 14:50:00,39.09,39.09,39.04,39.05,32941.98107830845,23.9689,23.9689,23.9382,23.9444,32941.9811
2010-03-19 15:00:00,39.04,39.06,39.02,39.03,131995.89650062693,23.9382,23.9505,23.926,23.9321,131995.8965
2010-03-19 15:10:00,39.04,39.09,39.03,39.07,193662.3731904708,23.9382,23.9689,23.9321,23.9566,193662.3732
2010-03-19 15:20:00,39.08,39.09,39.06,39.06,58702.83825373305,23.9628,23.9689,23.9505,23.9505,58702.8383
2010-03-19 15:30:00,39.06,39.06,38.97,38.98,117861.62088225236,23.9505,23.9505,23.8953,23.9014,117861.6209
2010-03-19 15:40:00,38.99,39.06,38.95,39.05,164367.94711045251,23.9076,23.9505,23.883,23.9444,164367.9471
2010-03-19 15:50:00,39.06,39.12,39.05,39.12,366579.277328166,23.9505,23.9873,23.9444,23.9873,366579.2773
2010-03-22 09:30:00,39.06,39.22,38.72,39.07,148409.89399293286,23.9505,24.0486,23.742,23.9566,148409.894
2010-03-22 09:40:00,39.07,39.08,39.03,39.06,165165.84976632852,23.9566,23.9628,23.9321,23.9505,165165.8498
2010-03-22 09:50:00,39.07,39.12,39.05,39.09,244044.22660435428,23.9566,23.9873,23.9444,23.9689,244044.2266
2010-03-22 10:00:00,39.09,39.21,39.09,39.17,167901.51601504616,23.9689,24.0425,23.9689,24.0179,167901.516
2010-03-22 10:10:00,39.16,39.18,39.1,39.12,82297.95964892283,24.0118,24.0241,23.975,23.9873,82297.9596
2010-03-22 10:20:00,39.12,39.22,39.12,39.21,94038.52729966944,23.9873,24.0486,23.9873,24.0425,94038.5273
2010-03-22 10:30:00,39.22,39.22,39.16,39.19,85489.57027242676,24.0486,24.0486,24.0118,24.0302,85489.5703
2010-03-22 10:40:00,39.19,39.2,39.17,39.18,74090.96090276986,24.0302,24.0363,24.0179,24.0241,74090.9609
2010-03-22 10:50:00,39.18,39.2,39.15,39.15,63604.24028268551,24.0241,24.0363,24.0057,24.0057,63604.2403
2010-03-22 11:00:00,39.15,39.21,39.15,39.17,107488.88635586458,24.0057,24.0425,24.0057,24.0179,107488.8864
2010-03-22 11:10:00,39.17,39.25,39.17,39.23,89935.02792659296,24.0179,24.067,24.0179,24.0547,89935.0279
2010-03-22 11:20:00,39.22,39.28,39.22,39.26,216117.63364869487,24.0486,24.0854,24.0486,24.0731,216117.6336
2010-03-22 11:30:00,39.25,39.3,39.21,39.29,207454.6905277556,24.067,24.0977,24.0425,24.0915,207454.6905
2010-03-22 11:40:00,39.29,39.38,39.29,39.33,64858.08731334777,24.0915,24.1467,24.0915,24.1161,64858.0873
2010-03-22 11:50:00,39.33,39.34,39.29,39.32,32030.092328735893,24.1161,24.1222,24.0915,24.1099,32030.0923
2010-03-22 12:00:00,39.31,39.31,39.25,39.26,72381.16949732133,24.1038,24.1038,24.067,24.0731,72381.1695
2010-03-22 12:10:00,39.25,39.28,39.23,39.25,40237.091074888864,24.067,24.0854,24.0547,24.067,40237.0911
2010-03-22 12:20:00,39.25,39.29,39.24,39.25,64516.12903225807,24.067,24.0915,24.0609,24.067,64516.129
2010-03-22 12:30:00,39.25,39.28,39.23,39.26,48444.08982104183,24.067,24.0854,24.0547,24.0731,48444.0898
2010-03-22 12:40:00,39.26,39.29,39.25,39.27,57335.00512937421,24.0731,24.0915,24.067,24.0793,57335.0051
2010-03-22 12:50:00,39.27,39.28,39.26,39.26,40009.11888749572,24.0793,24.0854,24.0731,24.0731,40009.1189
2010-03-22 13:00:00,39.27,39.29,39.26,39.27,88339.222614841,24.0793,24.0915,24.0731,24.0793,88339.2226
2010-03-22 13:10:00,39.27,39.31,39.26,39.28,90276.98620768268,24.0793,24.1038,24.0731,24.0854,90276.9862
2010-03-22 13:20:00,39.29,39.29,39.26,39.28,53117.51966260116,24.0915,24.0915,24.0731,24.0854,53117.5197
2010-03-22 13:30:00,39.28,39.28,39.25,39.26,66909.83699988601,24.0854,24.0854,24.067,24.0731,66909.837
2010-03-22 13:40:00,39.26,39.27,39.24,39.26,57790.94950416049,24.0731,24.0793,24.0609,24.0731,57790.9495
2010-03-22 13:50:00,39.26,39.27,39.24,39.24,38983.2440442266,24.0731,24.0793,24.0609,24.0609,38983.244
2010-03-22 14:00:00,39.24,39.26,39.22,39.24,38413.31357574376,24.0609,24.0731,24.0486,24.0609,38413.3136
2010-03-22 14:10:00,39.24,39.27,39.22,39.26,47874.159352558985,24.0609,24.0793,24.0486,24.0731,47874.1594
2010-03-22 14:20:00,39.26,39.27,39.24,39.24,68049.6979368517,24.0731,24.0793,24.0609,24.0609,68049.6979
2010-03-22 14:30:00,39.25,39.28,39.23,39.25,109996.5804171891,24.067,24.0854,24.0547,24.067,109996.5804
2010-03-22 14:40:00,39.25,39.27,39.25,39.26,172802.91804399862,24.067,24.0793,24.067,24.0731,172802.918
2010-03-22 14:50:00,39.26,39.27,39.25,39.26,98142.02667274592,24.0731,24.0793,24.067,24.0731,98142.0267
2010-03-22 15:00:00,39.26,39.27,39.23,39.24,110224.55260458223,24.0731,24.0793,24.0547,24.0609,110224.5526
2010-03-22 15:10:00,39.23,39.3,39.23,39.3,211102.24552604585,24.0547,24.0977,24.0547,24.0977,211102.2455
2010-03-22 15:20:00,39.3,39.37,39.3,39.36,290550.55283255444,24.0977,24.1406,24.0977,24.1344,290550.5528
2010-03-22 15:30:00,39.35,39.35,39.29,39.29,119115.46791291462,24.1283,24.1283,24.0915,24.0915,119115.4679
2010-03-22 15:40:00,39.29,39.33,39.29,39.29,142824.57540180098,24.0915,24.1161,24.0915,24.0915,142824.5754
2010-03-22 15:50:00,39.3,39.33,39.29,39.33,262282.00159580534,24.0977,24.1161,24.0915,24.1161,262282.0016
2010-03-23 09:30:00,39.47,39.48,39.32,39.33,224894.56286333068,24.2019,24.208,24.1099,24.1161,224894.5629
2010-03-23 09:40:00,39.33,39.36,39.27,39.33,89593.06964550324,24.1161,24.1344,24.0793,24.1161,89593.0696
2010-03-23 09:50:00,39.32,39.36,39.29,39.34,118545.5374444318,24.1099,24.1344,24.0915,24.1222,118545.5374
2010-03-23 10:00:00,39.35,39.37,39.21,39.29,167103.61335917018,24.1283,24.1406,24.0425,24.0915,167103.6134
2010-03-23 10:10:00,39.29,39.36,39.25,39.32,102815.45651430526,24.0915,24.1344,24.067,24.1099,102815.4565
2010-03-23 10:20:00,39.32,39.35,39.29,39.34,56651.088567194805,24.1099,24.1283,24.0915,24.1222,56651.0886
2010-03-23 10:30:00,39.35,39.35,39.24,39.25,71697.2529351419,24.1283,24.1283,24.0609,24.067,71697.2529
2010-03-23 10:40:00,39.26,39.29,39.25,39.27,31004.21748546677,24.0731,24.0915,24.067,24.0793,31004.2175
2010-03-23 10:50:00,39.26,39.29,39.16,39.16,43656.67388578594,24.0731,24.0915,24.0118,24.0118,43656.6739
2010-03-23 11:00:00,39.17,39.2,39.1,39.18,87883.27824005471,24.0179,24.0363,23.975,24.0241,87883.2782
2010-03-23 11:10:00,39.18,39.24,39.17,39.24,30320.30092328736,24.0241,24.0609,24.0179,24.0609,30320.3009
2010-03-23 11:20:00,39.24,39.26,39.22,39.26,57221.01903567765,24.0609,24.0731,24.0486,24.0731,57221.019
2010-03-23 11:30:00,39.25,39.26,39.22,39.24,26216.80155021088,24.067,24.0731,24.0486,24.0609,26216.8016
2010-03-23 11:40:00,39.24,39.27,39.22,39.25,47190.242790379576,24.0609,24.0793,24.0486,24.067,47190.2428
2010-03-23 11:50:00,39.24,39.27,39.24,39.26,63946.19856377522,24.0609,24.0793,24.0609,24.0731,63946.1986
2010-03-23 12:00:00,39.26,39.27,39.24,39.26,59158.78262851932,24.0731,24.0793,24.0609,24.0731,59158.7826
2010-03-23 12:10:00,39.25,39.27,39.23,39.24,56765.07466089137,24.067,24.0793,24.0547,24.0609,56765.0747
2010-03-23 12:20:00,39.23,39.26,39.22,39.26,18579.73327254075,24.0547,24.0731,24.0486,24.0731,18579.7333
2010-03-23 12:30:00,39.26,39.29,39.22,39.23,28268.55123674912,24.0731,24.0915,24.0486,24.0547,28268.5512
2010-03-23 12:40:00,39.23,39.24,39.2,39.21,19491.6220221133,24.0547,24.0609,24.0363,24.0425,19491.622
2010-03-23 12:50:00,39.2,39.25,39.2,39.24,20175.53858429272,24.0363,24.067,24.0363,24.0609,20175.5386
2010-03-23 13:00:00,39.24,39.29,39.24,39.27,29750.37045480452,24.0609,24.0915,24.0609,24.0793,29750.3705
2010-03-23 13:10:00,39.27,39.27,39.21,39.22,152399.4072723128,24.0793,24.0793,24.0425,24.0486,152399.4073
2010-03-23 13:20:00,39.22,39.22,39.2,39.22,37159.4665450815,24.0486,24.0486,24.0363,24.0486,37159.4665
2010-03-23 13:30:00,39.22,39.22,39.2,39.22,10828.678901174057,24.0486,24.0486,24.0363,24.0486,10828.6789
2010-03-23 13:40:00,39.22,39.22,39.16,39.18,36817.5082639918,24.0486,24.0486,24.0118,24.0241,36817.5083
2010-03-23 13:50:00,39.18,39.22,39.17,39.19,63604.24028268551,24.0241,24.0486,24.0179,24.0302,63604.2403
2010-03-23 14:00:00,39.19,39.22,39.19,39.21,127550.43884646072,24.0302,24.0486,24.0302,24.0425,127550.4388
2010-03-23 14:10:00,39.22,39.22,39.2,39.22,48444.08982104183,24.0486,24.0486,24.0363,24.0486,48444.0898
2010-03-23 14:20:00,39.22,39.22,39.21,39.22,28268.55123674912,24.0486,24.0486,24.0425,24.0486,28268.5512
2010-03-23 14:30:00,39.22,39.22,39.19,39.2,29636.384361107943,24.0486,24.0486,24.0302,24.0363,29636.3844
2010-03-23 14:40:00,39.19,39.22,39.19,39.22,39439.18841901288,24.0302,24.0486,24.0302,24.0486,39439.1884
2010-03-23 14:50:00,39.22,39.22,39.19,39.21,23367.14920779665,24.0486,24.0486,24.0302,24.0425,23367.1492
2010-03-23 15:00:00,39.22,39.3,39.21,39.29,85147.61199133706,24.0486,24.0977,24.0425,24.0915,85147.612
2010-03-23 15:10:00,39.29,39.36,39.29,39.33,74660.89137125271,24.0915,24.1344,24.0915,24.1161,74660.8914
2010-03-23 15:20:00,39.33,39.39,39.32,39.38,39553.17451270945,24.1161,24.1528,24.1099,24.1467,39553.1745
2010-03-23 15:30:00,39.38,39.46,39.36,39.45,210076.3706827767,24.1467,24.1958,24.1344,24.1896,210076.3707
2010-03-23 15:40:00,39.45,39.46,39.38,39.39,226148.4098939929,24.1896,24.1958,24.1467,24.1528,226148.4099
2010-03-23 15:50:00,39.39,39.41,39.38,39.38,312207.91063490254,24.1528,24.1651,24.1467,24.1467,312207.9106
2010-03-24 09:30:00,39.13,39.38,39.13,39.21,93240.62464379346,23.9934,24.1467,23.9934,24.0425,93240.6246
2010-03-24 09:40:00,39.21,39.24,39.12,39.14,48786.04810213154,24.0425,24.0609,23.9873,23.9995,48786.0481
2010-03-24 09:50:00,39.14,39.2,39.09,39.2,48786.04810213154,23.9995,24.0363,23.9689,24.0363,48786.0481
2010-03-24 10:00:00,39.21,39.21,39.03,39.04,156046.962270603,24.0425,24.0425,23.9321,23.9382,156046.9623
2010-03-24 10:10:00,39.04,39.08,39.0,39.0,94950.416049242,23.9382,23.9628,23.9137,23.9137,94950.416
2010-03-24 10:20:00,39.0,39.01,38.96,38.98,76598.65496409438,23.9137,23.9198,23.8892,23.9014,76598.655
2010-03-24 10:30:00,38.97,39.05,38.94,39.02,62806.33762680953,23.8953,23.9444,23.8769,23.926,62806.3376
2010-03-24 10:40:00,39.03,39.07,39.0,39.07,38413.31357574376,23.9321,23.9566,23.9137,23.9566,38413.3136
2010-03-24 10:50:00,39.07,39.11,39.04,39.06,44112.61826057221,23.9566,23.9812,23.9382,23.9505,44112.6183
2010-03-24 11:00:00,39.05,39.07,39.0,39.01,40807.02154337171,23.9444,23.9566,23.9137,23.9198,40807.0215
2010-03-24 11:10:00,39.02,39.05,38.89,38.93,146472.13040009118,23.926,23.9444,23.8463,23.8708,146472.1304
2010-03-24 11:20:00,38.92,38.93,38.86,38.89,38071.35529465405,23.8647,23.8708,23.8279,23.8463,38071.3553
2010-03-24 11:30:00,38.89,38.92,38.86,38.9,45366.46529123447,23.8463,23.8647,23.8279,23.8524,45366.4653
2010-03-24 11:40:00,38.9,38.93,38.9,38.93,57221.01903567765,23.8524,23.8708,23.8524,23.8708,57221.019
2010-03-24 11:50:00,38.93,38.95,38.93,38.95,71127.32246665907,23.8708,23.883,23.8708,23.883,71127.3225
2010-03-24 12:00:00,38.95,39.01,38.95,39.01,30776.245298073634,23.883,23.9198,23.883,23.9198,30776.2453
2010-03-24 12:10:00,39.01,39.03,39.0,39.01,110224.55260458223,23.9198,23.9321,23.9137,23.9198,110224.5526
2010-03-24 12:20:00,39.0,39.01,38.96,38.96,106349.02541889888,23.9137,23.9198,23.8892,23.8892,106349.0254
2010-03-24 12:30:00,38.97,39.01,38.96,39.0,109084.69166761656,23.8953,23.9198,23.8892,23.9137,109084.6917
2010-03-24 12:40:00,39.0,39.01,38.94,38.96,100421.7485466773,23.9137,23.9198,23.8769,23.8892,100421.7485
2010-03-24 12:50:00,38.96,38.98,38.95,38.97,35335.68904593639,23.8892,23.9014,23.883,23.8953,35335.689
2010-03-24 13:00:00,38.96,38.98,38.9,38.95,83779.77886697823,23.8892,23.9014,23.8524,23.883,83779.7789
2010-03-24 13:10:00,38.95,38.99,38.93,38.93,40009.11888749572,23.883,23.9076,23.8708,23.8708,40009.1189
2010-03-24 13:20:00,38.93,38.96,38.92,38.95,40351.07716858544,23.8708,23.8892,23.8647,23.883,40351.0772
2010-03-24 13:30:00,38.95,38.97,38.94,38.97,62806.33762680953,23.883,23.8953,23.8769,23.8953,62806.3376
2010-03-24 13:40:00,38.96,38.97,38.86,38.89,77966.4880884532,23.8892,23.8953,23.8279,23.8463,77966.4881
2010-03-24 13:50:00,38.89,38.97,38.88,38.97,52433.60310042175,23.8463,23.8953,23.8401,23.8953,52433.6031
2010-03-24 14:00:00,38.96,38.97,38.93,38.94,72609.14168471447,23.8892,23.8953,23.8708,23.8769,72609.1417
2010-03-24 14:10:00,38.94,38.95,38.88,38.88,407386.29887153767,23.8769,23.883,23.8401,23.8401,407386.2989
2010-03-24 14:20:00,38.88,38.92,38.86,38.87,193662.3731904708,23.8401,23.8647,23.8279,23.834,193662.3732
2010-03-24 14:30:00,38.88,38.94,38.88,38.94,57448.99122307079,23.8401,23.8769,23.8401,23.8769,57448.9912
2010-03-24 14:40:00,38.93,38.95,38.93,38.93,106463.01151259546,23.8708,23.883,23.8708,23.8708,106463.0115
2010-03-24 14:50:00,38.93,38.93,38.88,38.88,192066.5678787188,23.8708,23.8708,23.8401,23.8401,192066.5679
2010-03-24 15:00:00,38.88,38.95,38.86,38.93,158326.68414453437,23.8401,23.883,23.8279,23.8708,158326.6841
2010-03-24 15:10:00,38.93,38.93,38.88,38.89,323948.47828564915,23.8708,23.8708,23.8401,23.8463,323948.4783
2010-03-24 15:20:00,38.89,38.93,38.89,38.93,100877.6929214636,23.8463,23.8708,23.8463,23.8708,100877.6929
2010-03-24 15:30:00,38.93,38.99,38.93,38.95,214521.82833694288,23.8708,23.9076,23.8708,23.883,214521.8283
2010-03-24 15:40:00,38.95,38.96,38.89,38.92,272768.72221588966,23.883,23.8892,23.8463,23.8647,272768.7222
2010-03-24 15:50:00,38.92,38.93,38.88,38.91,285307.1925225123,23.8647,23.8708,23.8401,23.8585,285307.1925
2010-03-25 09:30:00,39.0,39.0,38.77,38.77,205744.89912230708,23.9137,23.9137,23.7727,23.7727,205744.8991
2010-03-25 09:40:00,38.77,38.8,38.64,38.64,172916.9041376952,23.7727,23.7911,23.693,23.693,172916.9041
2010-03-25 09:50:00,38.64,38.74,38.62,38.72,93240.62464379346,23.693,23.7543,23.6807,23.742,93240.6246
2010-03-25 10:00:00,38.72,38.75,38.59,38.64,234355.4086401459,23.742,23.7604,23.6623,23.693,234355.4086
2010-03-25 10:10:00,38.64,38.71,38.6,38.68,187963.06850564232,23.693,23.7359,23.6684,23.7175,187963.0685
2010-03-25 10:20:00,38.68,38.72,38.59,38.63,259546.33534708765,23.7175,23.742,23.6623,23.6868,259546.3353
2010-03-25 10:30:00,38.63,38.66,38.62,38.65,89251.11136441355,23.6868,23.7052,23.6807,23.6991,89251.1114
2010-03-25 10:40:00,38.66,38.72,38.64,38.66,201755.3858429272,23.7052,23.742,23.693,23.7052,201755.3858
2010-03-25 10:50:00,38.67,38.67,38.63,38.66,50723.811694973214,23.7114,23.7114,23.6868,23.7052,50723.8117
2010-03-25 11:00:00,38.66,38.74,38.66,38.74,70443.40590447966,23.7052,23.7543,23.7052,23.7543,70443.4059
2010-03-25 11:10:00,38.74,38.81,38.73,38.79,104183.28963866408,23.7543,23.7972,23.7481,23.7849,104183.2896
2010-03-25 11:20:00,38.79,38.82,38.77,38.78,91302.8610509518,23.7849,23.8033,23.7727,23.7788,91302.8611
2010-03-25 11:30:00,38.78,38.89,38.78,38.86,112048.33010372736,23.7788,23.8463,23.7788,23.8279,112048.3301
2010-03-25 11:40:00,38.86,38.87,38.86,38.86,55853.18591131882,23.8279,23.834,23.8279,23.8279,55853.1859
2010-03-25 11:50:00,38.87,38.9,38.8,38.82,109996.5804171891,23.834,23.8524,23.7911,23.8033,109996.5804
2010-03-25 12:00:00,38.82,38.84,38.73,38.77,144876.32508833922,23.8033,23.8156,23.7481,23.7727,144876.3251
2010-03-25 12:10:00,38.76,38.77,38.69,38.77,40921.00763706828,23.7665,23.7727,23.7236,23.7727,40921.0076
2010-03-25 12:20:00,38.77,38.81,38.77,38.8,18807.705459933888,23.7727,23.7972,23.7727,23.7911,18807.7055
2010-03-25 12:30:00,38.81,38.86,38.8,38.85,26102.815456514305,23.7972,23.8279,23.7911,23.8217,26102.8155
2010-03-25 12:40:00,38.85,38.9,38.84,38.84,60982.56012766442,23.8217,23.8524,23.8156,23.8156,60982.5601
2010-03-25 12:50:00,38.83,38.86,38.83,38.85,18009.802804057905,23.8095,23.8279,23.8095,23.8217,18009.8028
2010-03-25 13:00:00,38.86,38.86,38.82,38.86,29978.34264219765,23.8279,23.8279,23.8033,23.8279,29978.3426
2010-03-25 13:10:00,38.86,38.86,38.86,38.86,31574.147953949618,23.8279,23.8279,23.8279,23.8279,31574.148
2010-03-25 13:20:00,38.86,38.89,38.84,38.84,52433.60310042175,23.8279,23.8463,23.8156,23.8156,52433.6031
2010-03-25 13:30:00,38.85,38.85,38.8,38.85,32372.0506098256,23.8217,23.8217,23.7911,23.8217,32372.0506
2010-03-25 13:40:00,38.85,38.86,38.79,38.8,103385.3869827881,23.8217,23.8279,23.7849,23.7911,103385.387
2010-03-25 13:50:00,38.8,38.83,38.72,38.74,133363.72962498575,23.7911,23.8095,23.742,23.7543,133363.7296
2010-03-25 14:00:00,38.74,38.76,38.72,38.72,65428.01778183062,23.7543,23.7665,23.742,23.742,65428.0178
2010-03-25 14:10:00,38.72,38.75,38.69,38.72,90504.9583950758,23.742,23.7604,23.7236,23.742,90504.9584
2010-03-25 14:20:00,38.72,38.73,38.63,38.65,69645.50324860367,23.742,23.7481,23.6868,23.6991,69645.5032
2010-03-25 14:30:00,38.66,38.71,38.64,38.71,87769.29214635814,23.7052,23.7359,23.693,23.7359,87769.2921
2010-03-25 14:40:00,38.7,38.7,38.65,38.65,81044.11261826058,23.7298,23.7298,23.6991,23.6991,81044.1126
2010-03-25 14:50:00,38.66,38.74,38.62,38.72,58588.85216003648,23.7052,23.7543,23.6807,23.742,58588.8522
2010-03-25 15:00:00,38.73,38.83,38.72,38.79,117063.71822637638,23.7481,23.8095,23.742,23.7849,117063.7182
2010-03-25 15:10:00,38.79,38.8,38.75,38.79,77852.50199475665,23.7849,23.7911,23.7604,23.7849,77852.502
2010-03-25 15:20:00,38.79,38.8,38.79,38.79,47874.159352558985,23.7849,23.7911,23.7849,23.7849,47874.1594
2010-03-25 15:30:00,38.79,38.79,38.65,38.66,174512.70944944717,23.7849,23.7849,23.6991,23.7052,174512.7094
2010-03-25 15:40:00,38.66,38.67,38.6,38.6,340020.51749686536,23.7052,23.7114,23.6684,23.6684,340020.5175
2010-03-25 15:50:00,38.6,38.64,38.55,38.58,540294.0841217372,23.6684,23.693,23.6378,23.6562,540294.0841
2010-03-26 09:30:00,38.84,38.84,38.62,38.8,64972.07340704434,23.8156,23.8156,23.6807,23.7911,64972.0734
2010-03-26 09:40:00,38.79,38.87,38.76,38.85,72837.1138721076,23.7849,23.834,23.7665,23.8217,72837.1139
2010-03-26 09:50:00,38.86,38.91,38.8,38.82,55055.28325544284,23.8279,23.8585,23.7911,23.8033,55055.2833
2010-03-26 10:00:00,38.82,38.93,38.81,38.9,67593.75356206542,23.8033,23.8708,23.7972,23.8524,67593.7536
2010-03-26 10:10:00,38.89,38.95,38.88,38.93,63946.19856377522,23.8463,23.883,23.8401,23.8708,63946.1986
2010-03-26 10:20:00,38.93,38.95,38.93,38.93,47988.14544625556,23.8708,23.883,23.8708,23.8708,47988.1454
2010-03-26 10:30:00,38.94,38.99,38.93,38.94,39553.17451270945,23.8769,23.9076,23.8708,23.8769,39553.1745
2010-03-26 10:40:00,38.93,38.97,38.91,38.94,60412.62965918158,23.8708,23.8953,23.8585,23.8769,60412.6297
2010-03-26 10:50:00,38.93,38.95,38.84,38.85,57107.03294198108,23.8708,23.883,23.8156,23.8217,57107.0329
2010-03-26 11:00:00,38.84,38.89,38.83,38.86,35107.71685854326,23.8156,23.8463,23.8095,23.8279,35107.7169
2010-03-26 11:10:00,38.85,38.92,38.83,38.86,50495.83950758007,23.8217,23.8647,23.8095,23.8279,50495.8395
2010-03-26 11:20:00,38.86,38.86,38.83,38.83,55169.26934913941,23.8279,23.8279,23.8095,23.8095,55169.2693
2010-03-26 11:30:00,38.83,38.87,38.82,38.84,38071.35529465405,23.8095,23.834,23.8033,23.8156,38071.3553
2010-03-26 11:40:00,38.83,38.85,38.82,38.84,29180.439986321668,23.8095,23.8217,23.8033,23.8156,29180.44
2010-03-26 11:50:00,38.84,38.85,38.79,38.83,21429.385614954976,23.8156,23.8217,23.7849,23.8095,21429.3856
2010-03-26 12:00:00,38.83,38.86,38.81,38.85,32827.99498461188,23.8095,23.8279,23.7972,23.8217,32827.995
2010-03-26 12:10:00,38.85,38.87,38.83,38.84,28952.46779892853,23.8217,23.834,23.8095,23.8156,28952.4678
2010-03-26 12:20:00,38.83,38.84,38.69,38.72,48216.1176336487,23.8095,23.8156,23.7236,23.742,48216.1176
2010-03-26 12:30:00,38.72,38.76,38.7,38.75,36133.59170181238,23.742,23.7665,23.7298,23.7604,36133.5917
2010-03-26 12:40:00,38.74,38.76,38.72,38.75,52775.561381511456,23.7543,23.7665,23.742,23.7604,52775.5614
2010-03-26 12:50:00,38.74,38.79,38.69,38.69,26558.75983130058,23.7543,23.7849,23.7236,23.7236,26558.7598
2010-03-26 13:00:00,38.69,38.74,38.65,38.67,48900.034195828106,23.7236,23.7543,23.6991,23.7114,48900.0342
2010-03-26 13:10:00,38.67,38.73,38.67,38.7,21885.32998974125,23.7114,23.7481,23.7114,23.7298,21885.33
2010-03-26 13:20:00,38.69,38.74,38.69,38.71,37957.36920095748,23.7236,23.7543,23.7236,23.7359,37957.3692
2010-03-26 13:30:00,38.7,38.72,38.67,38.71,24279.0379573692,23.7298,23.742,23.7114,23.7359,24279.038
2010-03-26 13:40:00,38.71,38.74,38.71,38.71,54599.33888065656,23.7359,23.7543,23.7359,23.7359,54599.3389
2010-03-26 13:50:00,38.71,38.72,38.67,38.69,37729.39701356435,23.7359,23.742,23.7114,23.7236,37729.397
2010-03-26 14:00:00,38.69,38.74,38.66,38.72,51065.76997606292,23.7236,23.7543,23.7052,23.742,51065.77
2010-03-26 14:10:00,38.72,38.79,38.72,38.78,33739.88373418443,23.742,23.7849,23.742,23.7788,33739.8837
2010-03-26 14:20:00,38.77,38.82,38.73,38.81,28610.509517838826,23.7727,23.8033,23.7481,23.7972,28610.5095
2010-03-26 14:30:00,38.81,38.82,38.78,38.81,45024.50701014476,23.7972,23.8033,23.7788,23.7972,45024.507
2010-03-26 14:40:00,38.81,38.81,38.74,38.76,33625.89764048786,23.7972,23.7972,23.7543,23.7665,33625.8976
2010-03-26 14:50:00,38.76,38.78,38.72,38.75,41718.91029294426,23.7665,23.7788,23.742,23.7604,41718.9103
2010-03-26 15:00:00,38.76,38.77,38.72,38.73,34309.81420266727,23.7665,23.7727,23.742,23.7481,34309.8142
2010-03-26 15:10:00,38.74,38.82,38.73,38.81,67821.72574945856,23.7543,23.8033,23.7481,23.7972,67821.7257
2010-03-26 15:20:00,38.81,38.81,38.75,38.76,34195.82810897071,23.7972,23.7972,23.7604,23.7665,34195.8281
2010-03-26 15:30:00,38.76,38.79,38.73,38.79,99737.8319844979,23.7665,23.7849,23.7481,23.7849,99737.832
2010-03-26 15:40:00,38.79,38.83,38.78,38.81,77852.50199475665,23.7849,23.8095,23.7788,23.7972,77852.502
2010-03-26 15:50:00,38.82,38.86,38.8,38.81,202097.34412401688,23.8033,23.8279,23.7911,23.7972,202097.3441
2010-03-29 09:30:00,38.68,39.0,38.68,39.0,82183.97355522626,23.7175,23.9137,23.7175,23.9137,82183.9736
2010-03-29 09:40:00,39.0,39.08,38.99,39.03,50267.86732018694,23.9137,23.9628,23.9076,23.9321,50267.8673
2010-03-29 09:50:00,39.03,39.1,39.03,39.05,65314.03168813405,23.9321,23.975,23.9321,23.9444,65314.0317
2010-03-29 10:00:00,39.05,39.13,39.04,39.11,78536.41855693606,23.9444,23.9934,23.9382,23.9812,78536.4186
2010-03-29 10:10:00,39.11,39.13,39.07,39.11,58474.86606633991,23.9812,23.9934,23.9566,23.9812,58474.8661
2010-03-29 10:20:00,39.1,39.12,39.03,39.09,111478.3996352445,23.975,23.9873,23.9321,23.9689,111478.3996
2010-03-29 10:30:00,39.09,39.16,39.07,39.15,164481.9332041491,23.9689,24.0118,23.9566,24.0057,164481.9332
2010-03-29 10:40:00,39.15,39.18,39.12,39.12,46848.28450928986,24.0057,24.0241,23.9873,23.9873,46848.2845
2010-03-29 10:50:00,39.13,39.13,39.03,39.03,91872.79151943464,23.9934,23.9934,23.9321,23.9321,91872.7915
2010-03-29 11:00:00,39.03,39.03,38.97,38.97,92898.66636270376,23.9321,23.9321,23.8953,23.8953,92898.6664
2010-03-29 11:10:00,38.98,38.98,38.89,38.9,79904.25168129489,23.9014,23.9014,23.8463,23.8524,79904.2517
2010-03-29 11:20:00,38.91,39.0,38.91,38.97,57335.00512937421,23.8585,23.9137,23.8585,23.8953,57335.0051
2010-03-29 11:30:00,38.97,39.03,38.97,39.03,37729.39701356435,23.8953,23.9321,23.8953,23.9321,37729.397
2010-03-29 11:40:00,39.03,39.08,39.03,39.07,28610.509517838826,23.9321,23.9628,23.9321,23.9566,28610.5095
2010-03-29 11:50:00,39.07,39.08,39.03,39.04,62578.36543941639,23.9566,23.9628,23.9321,23.9382,62578.3654
2010-03-29 12:00:00,39.04,39.07,39.0,39.01,147953.94961814658,23.9382,23.9566,23.9137,23.9198,147953.9496
2010-03-29 12:10:00,39.0,39.04,39.0,39.03,29180.439986321668,23.9137,23.9382,23.9137,23.9321,29180.44
2010-03-29 12:20:00,39.03,39.04,38.99,39.03,65542.00387552718,23.9321,23.9382,23.9076,23.9321,65542.0039
2010-03-29 12:30:00,39.02,39.03,39.0,39.03,42288.84076142711,23.926,23.9321,23.9137,23.9321,42288.8408
2010-03-29 12:40:00,39.03,39.04,39.01,39.03,31118.203579163343,23.9321,23.9382,23.9198,23.9321,31118.2036
2010-03-29 12:50:00,39.03,39.03,39.01,39.02,34081.84201527414,23.9321,23.9321,23.9198,23.926,34081.842
2010-03-29 13:00:00,39.02,39.04,39.01,39.04,39781.14670010259,23.926,23.9382,23.9198,23.9382,39781.1467
2010-03-29 13:10:00,39.04,39.05,39.03,39.03,30776.245298073634,23.9382,23.9444,23.9321,23.9321,30776.2453
2010-03-29 13:20:00,39.04,39.06,39.03,39.05,44340.59044796535,23.9382,23.9505,23.9321,23.9444,44340.5904
2010-03-29 13:30:00,39.05,39.07,39.0,39.01,66453.89262509973,23.9444,23.9566,23.9137,23.9198,66453.8926
2010-03-29 13:40:00,39.01,39.06,39.01,39.06,50153.88122649037,23.9198,23.9505,23.9198,23.9505,50153.8812
2010-03-29 13:50:00,39.06,39.07,39.04,39.06,58132.9077852502,23.9505,23.9566,23.9382,23.9505,58132.9078
2010-03-29 14:00:00,39.07,39.07,39.04,39.04,36589.536076598655,23.9566,23.9566,23.9382,23.9382,36589.5361
2010-03-29 14:10:00,39.04,39.06,39.03,39.04,61666.47668984384,23.9382,23.9505,23.9321,23.9382,61666.4767
2010-03-29 14:20:00,39.05,39.05,38.99,39.01,59500.74090960903,23.9444,23.9444,23.9076,23.9198,59500.7409
2010-03-29 14:30:00,39.01,39.02,39.0,39.02,68277.67012424485,23.9198,23.926,23.9137,23.926,68277.6701
2010-03-29 14:40:00,39.02,39.03,38.99,39.03,52775.561381511456,23.926,23.9321,23.9076,23.9321,52775.5614
2010-03-29 14:50:00,39.03,39.04,39.01,39.04,93924.54120597288,23.9321,23.9382,23.9198,23.9382,93924.5412
2010-03-29 15:00:00,39.04,39.05,39.0,39.04,188646.9850678217,23.9382,23.9444,23.9137,23.9382,188646.9851
2010-03-29 15:10:00,39.04,39.08,39.04,39.08,87427.33386526843,23.9382,23.9628,23.9382,23.9628,87427.3339
2010-03-29 15:20:00,39.07,39.08,39.02,39.02,108856.71948022342,23.9566,23.9628,23.926,23.926,108856.7195
2010-03-29 15:30:00,39.03,39.04,39.02,39.04,29750.37045480452,23.9321,23.9382,23.926,23.9382,29750.3705
2010-03-29 15:40:00,39.04,39.09,39.03,39.09,86971.38949048216,23.9382,23.9689,23.9321,23.9689,86971.3895
2010-03-29 15:50:00,39.08,39.1,39.06,39.07,233329.5337968768,23.9628,23.975,23.9505,23.9566,233329.5338
2010-03-30 09:30:00,38.93,39.13,38.84,39.13,76940.61324518408,23.8708,23.9934,23.8156,23.9934,76940.6132
2010-03-30 09:40:00,39.12,39.15,39.03,39.04,80360.19605608116,23.9873,24.0057,23.9321,23.9382,80360.1961
2010-03-30 09:50:00,39.05,39.17,39.03,39.15,77966.4880884532,23.9444,24.0179,23.9321,24.0057,77966.4881
2010-03-30 10:00:00,39.16,39.22,39.12,39.13,45024.50701014476,24.0118,24.0486,23.9873,23.9934,45024.507
2010-03-30 10:10:00,39.13,39.14,39.02,39.02,35335.68904593639,23.9934,23.9995,23.926,23.926,35335.689
2010-03-30 10:20:00,39.02,39.1,39.02,39.1,61666.47668984384,23.926,23.975,23.926,23.975,61666.4767
2010-03-30 10:30:00,39.1,39.11,39.08,39.09,45138.49310384133,23.975,23.9812,23.9628,23.9689,45138.4931
2010-03-30 10:40:00,39.08,39.1,39.06,39.07,45594.43747862761,23.9628,23.975,23.9505,23.9566,45594.4375
2010-03-30 10:50:00,39.07,39.14,39.06,39.08,38755.27185683347,23.9566,23.9995,23.9505,23.9628,38755.2719
2010-03-30 11:00:00,39.08,39.08,38.93,38.94,78992.36293172232,23.9628,23.9628,23.8708,23.8769,78992.3629
2010-03-30 11:10:00,38.94,38.95,38.89,38.91,33283.93935939815,23.8769,23.883,23.8463,23.8585,33283.9394
2010-03-30 11:20:00,38.92,38.92,38.86,38.89,40579.04935597857,23.8647,23.8647,23.8279,23.8463,40579.0494
2010-03-30 11:30:00,38.88,38.93,38.86,38.93,48444.08982104183,23.8401,23.8708,23.8279,23.8708,48444.0898
2010-03-30 11:40:00,38.93,39.05,38.93,39.04,77852.50199475665,23.8708,23.9444,23.8708,23.9382,77852.502
2010-03-30 11:50:00,39.04,39.06,39.01,39.05,29408.41217371481,23.9382,23.9505,23.9198,23.9444,29408.4122
2010-03-30 12:00:00,39.04,39.07,39.0,39.0,27812.60686196284,23.9382,23.9566,23.9137,23.9137,27812.6069
2010-03-30 12:10:00,39.0,39.0,38.94,38.96,23823.09358258293,23.9137,23.9137,23.8769,23.8892,23823.0936
2010-03-30 12:20:00,38.96,39.05,38.96,39.05,18921.69155363046,23.8892,23.9444,23.8892,23.9444,18921.6916
2010-03-30 12:30:00,39.06,39.06,39.01,39.03,26102.815456514305,23.9505,23.9505,23.9198,23.9321,26102.8155
2010-03-30 12:40:00,39.02,39.04,39.0,39.0,23937.079676279493,23.926,23.9382,23.9137,23.9137,23937.0797
2010-03-30 12:50:00,39.0,39.03,38.99,39.02,14020.28952467799,23.9137,23.9321,23.9076,23.926,14020.2895
2010-03-30 13:00:00,39.02,39.04,38.99,39.03,29408.41217371481,23.926,23.9382,23.9076,23.9321,29408.4122
2010-03-30 13:10:00,39.03,39.04,38.97,38.99,17325.886241878492,23.9321,23.9382,23.8953,23.9076,17325.8862
2010-03-30 13:20:00,38.98,38.99,38.93,38.97,23253.16311410008,23.9014,23.9076,23.8708,23.8953,23253.1631
2010-03-30 13:30:00,38.97,38.98,38.95,38.96,33739.88373418443,23.8953,23.9014,23.883,23.8892,33739.8837
2010-03-30 13:40:00,38.95,39.0,38.95,39.0,52547.58919411832,23.883,23.9137,23.883,23.9137,52547.5892
2010-03-30 13:50:00,39.0,39.04,39.0,39.01,26330.787643907443,23.9137,23.9382,23.9137,23.9198,26330.7876
2010-03-30 14:00:00,39.01,39.04,39.01,39.03,24848.968425852046,23.9198,23.9382,23.9198,23.9321,24848.9684
2010-03-30 14:10:00,39.03,39.04,39.0,39.02,27698.62076826627,23.9321,23.9382,23.9137,23.926,27698.6208
2010-03-30 14:20:00,39.02,39.04,39.02,39.03,14362.247805767696,23.926,23.9382,23.926,23.9321,14362.2478
2010-03-30 14:30:00,39.03,39.07,39.02,39.06,50609.82560127664,23.9321,23.9566,23.926,23.9505,50609.8256
2010-03-30 14:40:00,39.06,39.09,39.06,39.09,33967.85592157757,23.9505,23.9689,23.9505,23.9689,33967.8559
2010-03-30 14:50:00,39.08,39.11,39.07,39.08,41946.8824803374,23.9628,23.9812,23.9566,23.9628,41946.8825
2010-03-30 15:00:00,39.08,39.1,39.05,39.05,45708.42357232418,23.9628,23.975,23.9444,23.9444,45708.4236
2010-03-30 15:10:00,39.06,39.08,39.05,39.08,37729.39701356435,23.9505,23.9628,23.9444,23.9628,37729.397
2010-03-30 15:20:00,39.07,39.09,39.05,39.09,58816.82434742962,23.9566,23.9689,23.9444,23.9689,58816.8243
2010-03-30 15:30:00,39.08,39.12,39.08,39.08,45936.395759717314,23.9628,23.9873,23.9628,23.9628,45936.3958
2010-03-30 15:40:00,39.08,39.09,39.06,39.07,73065.08605950074,23.9628,23.9689,23.9505,23.9566,73065.0861
2010-03-30 15:50:00,39.07,39.12,39.07,39.12,301835.1761085148,23.9566,23.9873,23.9566,23.9873,301835.1761
2010-03-31 09:30:00,39.03,39.04,38.87,39.0,83551.80667958509,23.9321,23.9382,23.834,23.9137,83551.8067
2010-03-31 09:40:00,39.0,39.01,38.84,38.86,168129.4882024393,23.9137,23.9198,23.8156,23.8279,168129.4882
2010-03-31 09:50:00,38.86,38.92,38.85,38.89,70329.41981078309,23.8279,23.8647,23.8217,23.8463,70329.4198
2010-03-31 10:00:00,38.91,38.95,38.88,38.92,46506.32622820016,23.8585,23.883,23.8401,23.8647,46506.3262
2010-03-31 10:10:00,38.91,38.98,38.9,38.96,69075.57278012083,23.8585,23.9014,23.8524,23.8892,69075.5728
2010-03-31 10:20:00,38.97,39.06,38.97,39.01,38641.2857631369,23.8953,23.9505,23.8953,23.9198,38641.2858
2010-03-31 10:30:00,39.0,39.05,39.0,39.01,37615.410919867776,23.9137,23.9444,23.9137,23.9198,37615.4109
2010-03-31 10:40:00,39.01,39.04,39.0,39.04,45366.46529123447,23.9198,23.9382,23.9137,23.9382,45366.4653
2010-03-31 10:50:00,39.03,39.04,39.02,39.03,29864.356548501084,23.9321,23.9382,23.926,23.9321,29864.3565
2010-03-31 11:00:00,39.03,39.03,38.96,39.02,41490.938105551126,23.9321,23.9321,23.8892,23.926,41490.9381
2010-03-31 11:10:00,39.02,39.04,39.0,39.03,40351.07716858544,23.926,23.9382,23.9137,23.9321,40351.0772
2010-03-31 11:20:00,39.03,39.04,39.01,39.04,56309.13028610509,23.9321,23.9382,23.9198,23.9382,56309.1303
2010-03-31 11:30:00,39.03,39.11,39.02,39.09,95064.40214293856,23.9321,23.9812,23.926,23.9689,95064.4021
2010-03-31 11:40:00,39.09,39.14,39.08,39.12,71697.2529351419,23.9689,23.9995,23.9628,23.9873,71697.2529
2010-03-31 11:50:00,39.12,39.13,39.08,39.1,25076.940613245184,23.9873,23.9934,23.9628,23.975,25076.9406
2010-03-31 12:00:00,39.1,39.1,39.07,39.07,33397.92545309472,23.975,23.975,23.9566,23.9566,33397.9255
2010-03-31 12:10:00,39.07,39.11,39.06,39.1,34765.758577453555,23.9566,23.9812,23.9505,23.975,34765.7586
2010-03-31 12:20:00,39.11,39.15,39.11,39.11,45024.50701014476,23.9812,24.0057,23.9812,23.9812,45024.507
2010-03-31 12:30:00,39.12,39.15,39.09,39.15,19833.58030320301,23.9873,24.0057,23.9689,24.0057,19833.5803
2010-03-31 12:40:00,39.15,39.15,39.1,39.13,38755.27185683347,24.0057,24.0057,23.975,23.9934,38755.2719
2010-03-31 12:50:00,39.12,39.12,39.08,39.09,47988.14544625556,23.9873,23.9873,23.9628,23.9689,47988.1454
2010-03-31 13:00:00,39.09,39.11,39.08,39.1,23481.135301493217,23.9689,23.9812,23.9628,23.975,23481.1353
2010-03-31 13:10:00,39.09,39.09,39.07,39.08,14362.247805767696,23.9689,23.9689,23.9566,23.9628,14362.2478
2010-03-31 13:20:00,39.07,39.1,39.07,39.07,55511.22763022912,23.9566,23.975,23.9566,23.9566,55511.2276
2010-03-31 13:30:00,39.07,39.08,39.02,39.02,25874.843269121167,23.9566,23.9628,23.926,23.926,25874.8433
2010-03-31 13:40:00,39.02,39.06,39.01,39.06,28610.509517838826,23.926,23.9505,23.9198,23.9505,28610.5095
2010-03-31 13:50:00,39.05,39.07,39.05,39.07,17895.816710361338,23.9444,23.9566,23.9444,23.9566,17895.8167
2010-03-31 14:00:00,39.07,39.1,39.02,39.05,132109.88259432348,23.9566,23.975,23.926,23.9444,132109.8826
2010-03-31 14:10:00,39.06,39.06,39.03,39.03,27356.662487176563,23.9505,23.9505,23.9321,23.9321,27356.6625
2010-03-31 14:20:00,39.03,39.07,39.03,39.07,32827.99498461188,23.9321,23.9566,23.9321,23.9566,32827.995
2010-03-31 14:30:00,39.07,39.07,39.01,39.01,36361.56388920552,23.9566,23.9566,23.9198,23.9198,36361.5639
2010-03-31 14:40:00,39.03,39.03,38.98,38.98,58816.82434742962,23.9321,23.9321,23.9014,23.9014,58816.8243
2010-03-31 14:50:00,38.98,38.99,38.96,38.97,57562.97731676736,23.9014,23.9076,23.8892,23.8953,57562.9773
2010-03-31 15:00:00,38.97,39.0,38.97,39.0,32600.02279721874,23.8953,23.9137,23.8953,23.9137,32600.0228
2010-03-31 15:10:00,39.0,39.03,39.0,39.02,59044.79653482275,23.9137,23.9321,23.9137,23.926,59044.7965
2010-03-31 15:20:00,39.03,39.04,38.99,39.03,70557.39199817623,23.9321,23.9382,23.9076,23.9321,70557.392
2010-03-31 15:30:00,39.04,39.04,39.02,39.03,72951.09996580417,23.9382,23.9382,23.926,23.9321,72951.1
2010-03-31 15:40:00,39.02,39.04,38.98,38.99,126980.5083779779,23.926,23.9382,23.9014,23.9076,126980.5084
2010-03-31 15:50:00,38.98,39.03,38.96,39.03,293400.20517496864,23.9014,23.9321,23.8892,23.9321,293400.2052
2010-04-01 09:30:00,39.01,39.18,39.01,39.1,138037.1594665451,23.9198,24.0241,23.9198,23.975,138037.1595
2010-04-01 09:40:00,39.1,39.16,39.04,39.04,71127.32246665907,23.975,24.0118,23.9382,23.9382,71127.3225
2010-04-01 09:50:00,39.05,39.13,39.03,39.03,73293.05824689388,23.9444,23.9934,23.9321,23.9321,73293.0582
2010-04-01 10:00:00,39.04,39.09,38.95,39.0,95520.34651772484,23.9382,23.9689,23.883,23.9137,95520.3465
2010-04-01 10:10:00,39.0,39.07,39.0,39.01,55853.18591131882,23.9137,23.9566,23.9137,23.9198,55853.1859
2010-04-01 10:20:00,39.0,39.03,38.9,38.93,153197.30992818877,23.9137,23.9321,23.8524,23.8708,153197.3099
2010-04-01 10:30:00,38.94,38.99,38.93,38.97,47532.20107146928,23.8769,23.9076,23.8708,23.8953,47532.2011
2010-04-01 10:40:00,38.98,38.99,38.96,38.96,37387.43873247464,23.9014,23.9076,23.8892,23.8892,37387.4387
2010-04-01 10:50:00,38.96,38.96,38.86,38.86,81956.00136783313,23.8892,23.8892,23.8279,23.8279,81956.0014
2010-04-01 11:00:00,38.86,38.88,38.81,38.88,66681.86481249287,23.8279,23.8401,23.7972,23.8401,66681.8648
2010-04-01 11:10:00,38.87,38.88,38.8,38.8,74546.90527755614,23.834,23.8401,23.7911,23.7911,74546.9053
2010-04-01 11:20:00,38.79,38.85,38.79,38.85,41148.97982446141,23.7849,23.8217,23.7849,23.8217,41148.9798
2010-04-01 11:30:00,38.84,38.92,38.84,38.92,69075.57278012083,23.8156,23.8647,23.8156,23.8647,69075.5728
2010-04-01 11:40:00,38.93,38.94,38.92,38.93,43884.64607317907,23.8708,23.8769,23.8647,23.8708,43884.6461
2010-04-01 11:50:00,38.93,38.94,38.93,38.93,12424.484212926023,23.8708,23.8769,23.8708,23.8708,12424.4842
2010-04-01 12:00:00,38.93,38.95,38.93,38.95,29408.41217371481,23.8708,23.883,23.8708,23.883,29408.4122
2010-04-01 12:10:00,38.95,38.96,38.94,38.96,29750.37045480452,23.883,23.8892,23.8769,23.8892,29750.3705
2010-04-01 12:20:00,38.95,39.0,38.95,39.0,92442.72198791748,23.883,23.9137,23.883,23.9137,92442.722
2010-04-01 12:30:00,39.0,39.0,38.95,38.95,28610.509517838826,23.9137,23.9137,23.883,23.883,28610.5095
2010-04-01 12:40:00,38.95,38.95,38.88,38.88,21201.41342756184,23.883,23.883,23.8401,23.8401,21201.4134
2010-04-01 12:50:00,38.88,38.92,38.87,38.92,36589.536076598655,23.8401,23.8647,23.834,23.8647,36589.5361
2010-04-01 13:00:00,38.92,38.92,38.86,38.86,15160.15046164368,23.8647,23.8647,23.8279,23.8279,15160.1505
2010-04-01 13:10:00,38.86,38.86,38.86,38.86,12880.428587712298,23.8279,23.8279,23.8279,23.8279,12880.4286
2010-04-01 13:20:00,38.86,38.92,38.86,38.92,31118.203579163343,23.8279,23.8647,23.8279,23.8647,31118.2036
2010-04-01 13:30:00,38.92,38.93,38.9,38.91,37045.48045138493,23.8647,23.8708,23.8524,23.8585,37045.4805
2010-04-01 13:40:00,38.91,38.92,38.76,38.76,55283.25544283597,23.8585,23.8647,23.7665,23.7665,55283.2554
2010-04-01 13:50:00,38.76,38.76,38.68,38.68,79790.26558759832,23.7665,23.7665,23.7175,23.7175,79790.2656
2010-04-01 14:00:00,38.68,38.71,38.65,38.69,91644.81933204149,23.7175,23.7359,23.6991,23.7236,91644.8193
2010-04-01 14:10:00,38.69,38.75,38.68,38.74,41262.96591815799,23.7236,23.7604,23.7175,23.7543,41262.9659
2010-04-01 14:20:00,38.73,38.77,38.67,38.67,72039.21121623162,23.7481,23.7727,23.7114,23.7114,72039.2112
2010-04-01 14:30:00,38.67,38.68,38.54,38.56,116265.8155705004,23.7114,23.7175,23.6316,23.6439,116265.8156
2010-04-01 14:40:00,38.56,38.58,38.51,38.57,63604.24028268551,23.6439,23.6562,23.6133,23.65,63604.2403
2010-04-01 14:50:00,38.57,38.65,38.57,38.65,48558.0759147384,23.65,23.6991,23.65,23.6991,48558.0759
2010-04-01 15:00:00,38.65,38.71,38.65,38.67,86743.41730308902,23.6991,23.7359,23.6991,23.7114,86743.4173
2010-04-01 15:10:00,38.67,38.71,38.65,38.65,80702.15433717087,23.7114,23.7359,23.6991,23.6991,80702.1543
2010-04-01 15:20:00,38.66,38.68,38.64,38.65,38413.31357574376,23.7052,23.7175,23.693,23.6991,38413.3136
2010-04-01 15:30:00,38.65,38.69,38.64,38.68,122649.03681750828,23.6991,23.7236,23.693,23.7175,122649.0368
2010-04-01 15:40:00,38.68,38.69,38.66,38.68,90163.0001139861,23.7175,23.7236,23.7052,23.7175,90163.0001
2010-04-01 15:50:00,38.69,38.78,38.68,38.78,447395.4177590334,23.7236,23.7788,23.7175,23.7788,447395.4178
2010-04-05 09:30:00,38.93,38.93,38.71,38.77,190812.7208480565,23.8708,23.8708,23.7359,23.7727,190812.7208
2010-04-05 09:40:00,38.78,38.97,38.77,38.95,125156.73087883278,23.7788,23.8953,23.7727,23.883,125156.7309
2010-04-05 09:50:00,38.95,39.07,38.93,39.07,82411.9457426194,23.883,23.9566,23.8708,23.9566,82411.9457
2010-04-05 10:00:00,39.07,39.16,39.04,39.13,130970.0216573578,23.9566,24.0118,23.9382,23.9934,130970.0217
2010-04-05 10:10:00,39.13,39.16,39.11,39.12,129260.23025190926,23.9934,24.0118,23.9812,23.9873,129260.2303
2010-04-05 10:20:00,39.11,39.11,39.01,39.01,90960.90276986208,23.9812,23.9812,23.9198,23.9198,90960.9028
2010-04-05 10:30:00,39.01,39.09,39.0,39.08,71127.32246665907,23.9198,23.9689,23.9137,23.9628,71127.3225
2010-04-05 10:40:00,39.08,39.13,39.06,39.13,68847.60059272769,23.9628,23.9934,23.9505,23.9934,68847.6006
2010-04-05 10:50:00,39.12,39.21,39.12,39.21,82411.9457426194,23.9873,24.0425,23.9873,24.0425,82411.9457
2010-04-05 11:00:00,39.2,39.21,39.15,39.15,41148.97982446141,24.0363,24.0425,24.0057,24.0057,41148.9798
2010-04-05 11:10:00,39.15,39.17,39.11,39.11,66681.86481249287,24.0057,24.0179,23.9812,23.9812,66681.8648
2010-04-05 11:20:00,39.11,39.15,39.1,39.15,57335.00512937421,23.9812,24.0057,23.975,24.0057,57335.0051
2010-04-05 11:30:00,39.15,39.15,39.04,39.07,87085.37558417874,24.0057,24.0057,23.9382,23.9566,87085.3756
2010-04-05 11:40:00,39.07,39.07,39.02,39.02,70785.36418556936,23.9566,23.9566,23.926,23.926,70785.3642
2010-04-05 11:50:00,39.02,39.05,38.98,38.99,67707.739655762,23.926,23.9444,23.9014,23.9076,67707.7397
2010-04-05 12:00:00,39.0,39.1,38.99,39.09,72837.1138721076,23.9137,23.975,23.9076,23.9689,72837.1139
2010-04-05 12:10:00,39.09,39.1,39.08,39.1,49811.92294540066,23.9689,23.975,23.9628,23.975,49811.9229
2010-04-05 12:20:00,39.1,39.13,39.09,39.11,56993.04684828451,23.975,23.9934,23.9689,23.9812,56993.0468
2010-04-05 12:30:00,39.11,39.18,39.11,39.15,75230.82183973555,23.9812,24.0241,23.9812,24.0057,75230.8218
2010-04-05 12:40:00,39.15,39.15,39.05,39.07,47646.18716516585,24.0057,24.0057,23.9444,23.9566,47646.1872
2010-04-05 12:50:00,39.07,39.12,39.07,39.07,61324.518408754135,23.9566,23.9873,23.9566,23.9566,61324.5184
2010-04-05 13:00:00,39.07,39.08,39.03,39.03,71697.2529351419,23.9566,23.9628,23.9321,23.9321,71697.2529
2010-04-05 13:10:00,39.03,39.03,39.0,39.0,41718.91029294426,23.9321,23.9321,23.9137,23.9137,41718.9103
2010-04-05 13:20:00,39.0,39.01,38.96,39.0,65769.97606292032,23.9137,23.9198,23.8892,23.9137,65769.9761
2010-04-05 13:30:00,39.0,39.01,38.93,38.93,70101.44762338995,23.9137,23.9198,23.8708,23.8708,70101.4476
2010-04-05 13:40:00,38.93,38.96,38.93,38.94,75230.82183973555,23.8708,23.8892,23.8708,23.8769,75230.8218
2010-04-05 13:50:00,38.94,38.98,38.93,38.93,70329.41981078309,23.8769,23.9014,23.8708,23.8708,70329.4198
2010-04-05 14:00:00,38.93,38.94,38.91,38.93,50723.811694973214,23.8708,23.8769,23.8585,23.8708,50723.8117
2010-04-05 14:10:00,38.93,38.93,38.86,38.86,72723.12777841103,23.8708,23.8708,23.8279,23.8279,72723.1278
2010-04-05 14:20:00,38.86,38.86,38.85,38.86,40237.091074888864,23.8279,23.8279,23.8217,23.8279,40237.0911
2010-04-05 14:30:00,38.85,38.87,38.83,38.85,92328.73589422092,23.8217,23.834,23.8095,23.8217,92328.7359
2010-04-05 14:40:00,38.85,38.86,38.83,38.83,79790.26558759832,23.8217,23.8279,23.8095,23.8095,79790.2656
2010-04-05 14:50:00,38.83,38.88,38.81,38.82,104867.2062008435,23.8095,23.8401,23.7972,23.8033,104867.2062
2010-04-05 15:00:00,38.81,38.82,38.79,38.81,94152.513393366,23.7972,23.8033,23.7849,23.7972,94152.5134
2010-04-05 15:10:00,38.8,38.86,38.8,38.86,79904.25168129489,23.7911,23.8279,23.7911,23.8279,79904.2517
2010-04-05 15:20:00,38.86,38.88,38.85,38.88,70557.39199817623,23.8279,23.8401,23.8217,23.8401,70557.392
2010-04-05 15:30:00,38.87,38.88,38.85,38.86,89707.05573919982,23.834,23.8401,23.8217,23.8279,89707.0557
2010-04-05 15:40:00,38.86,38.92,38.86,38.91,80930.12652456401,23.8279,23.8647,23.8279,23.8585,80930.1265
2010-04-05 15:50:00,38.92,38.95,38.9,38.95,230707.8536418557,23.8647,23.883,23.8524,23.883,230707.8536
2010-04-06 09:30:00,38.92,38.92,38.69,38.77,118317.56525703864,23.8647,23.8647,23.7236,23.7727,118317.5653
2010-04-06 09:40:00,38.77,38.78,38.74,38.78,94836.42995554542,23.7727,23.7788,23.7543,23.7788,94836.43
2010-04-06 09:50:00,38.77,38.78,38.75,38.77,77738.51590106008,23.7727,23.7788,23.7604,23.7727,77738.5159
2010-04-06 10:00:00,38.77,38.8,38.72,38.8,86515.44511569588,23.7727,23.7911,23.742,23.7911,86515.4451
2010-04-06 10:10:00,38.8,38.82,38.75,38.77,62806.33762680953,23.7911,23.8033,23.7604,23.7727,62806.3376
2010-04-06 10:20:00,38.77,38.78,38.74,38.77,73976.97480907329,23.7727,23.7788,23.7543,23.7727,73976.9748
2010-04-06 10:30:00,38.77,38.82,38.77,38.79,62692.35153311296,23.7727,23.8033,23.7727,23.7849,62692.3515
2010-04-06 10:40:00,38.79,38.86,38.79,38.86,49241.99247691782,23.7849,23.8279,23.7849,23.8279,49241.9925
2010-04-06 10:50:00,38.86,38.91,38.85,38.89,129146.2441582127,23.8279,23.8585,23.8217,23.8463,129146.2442
2010-04-06 11:00:00,38.89,38.9,38.81,38.85,75686.76621452183,23.8463,23.8524,23.7972,23.8217,75686.7662
2010-04-06 11:10:00,38.84,38.88,38.83,38.86,152627.37945970593,23.8156,23.8401,23.8095,23.8279,152627.3795
2010-04-06 11:20:00,38.86,38.86,38.84,38.86,60640.60184657472,23.8279,23.8279,23.8156,23.8279,60640.6018
2010-04-06 11:30:00,38.86,38.86,38.84,38.85,28610.509517838826,23.8279,23.8279,23.8156,23.8217,28610.5095
2010-04-06 11:40:00,38.85,38.86,38.85,38.86,31346.17576655648,23.8217,23.8279,23.8217,23.8279,31346.1758
2010-04-06 11:50:00,38.86,38.86,38.83,38.84,37615.410919867776,23.8279,23.8279,23.8095,23.8156,37615.4109
2010-04-06 12:00:00,38.84,38.86,38.81,38.82,63262.282001595806,23.8156,23.8279,23.7972,23.8033,63262.282
2010-04-06 12:10:00,38.81,38.83,38.8,38.82,64516.12903225807,23.7972,23.8095,23.7911,23.8033,64516.129
2010-04-06 12:20:00,38.82,38.84,38.82,38.82,32144.078422432463,23.8033,23.8156,23.8033,23.8033,32144.0784
2010-04-06 12:30:00,38.82,38.83,38.81,38.81,13906.30343098142,23.8033,23.8095,23.7972,23.7972,13906.3034
2010-04-06 12:40:00,38.81,38.84,38.81,38.82,42516.81294882025,23.7972,23.8156,23.7972,23.8033,42516.8129
2010-04-06 12:50:00,38.83,38.83,38.81,38.82,52205.63091302861,23.8095,23.8095,23.7972,23.8033,52205.6309
2010-04-06 13:00:00,38.82,38.86,38.81,38.86,275162.43018351763,23.8033,23.8279,23.7972,23.8279,275162.4302
2010-04-06 13:10:00,38.86,38.86,38.83,38.85,264561.7234697367,23.8279,23.8279,23.8095,23.8217,264561.7235
2010-04-06 13:20:00,38.85,38.86,38.83,38.84,153653.25430297505,23.8217,23.8279,23.8095,23.8156,153653.2543
2010-04-06 13:30:00,38.84,38.85,38.79,38.82,121509.17588054258,23.8156,23.8217,23.7849,23.8033,121509.1759
2010-04-06 13:40:00,38.81,38.82,38.79,38.8,56195.14419240853,23.7972,23.8033,23.7849,23.7911,56195.1442
2010-04-06 13:50:00,38.79,38.81,38.78,38.79,174968.65382423345,23.7849,23.7972,23.7788,23.7849,174968.6538
2010-04-06 14:00:00,38.78,38.82,38.78,38.81,126638.55009688818,23.7788,23.8033,23.7788,23.7972,126638.5501
2010-04-06 14:10:00,38.81,38.85,38.79,38.85,151259.54633534708,23.7972,23.8217,23.7849,23.8217,151259.5463
2010-04-06 14:20:00,38.84,38.87,38.84,38.87,200387.5527185684,23.8156,23.834,23.8156,23.834,200387.5527
2010-04-06 14:30:00,38.87,38.98,38.86,38.97,85489.57027242676,23.834,23.9014,23.8279,23.8953,85489.5703
2010-04-06 14:40:00,38.97,38.98,38.9,38.9,79220.33511911547,23.8953,23.9014,23.8524,23.8524,79220.3351
2010-04-06 14:50:00,38.9,38.91,38.87,38.88,37843.38310726092,23.8524,23.8585,23.834,23.8401,37843.3831
2010-04-06 15:00:00,38.87,38.9,38.86,38.87,57904.93559785706,23.834,23.8524,23.8279,23.834,57904.9356
2010-04-06 15:10:00,38.86,38.87,38.85,38.85,38299.32748204719,23.8279,23.834,23.8217,23.8217,38299.3275
2010-04-06 15:20:00,38.85,38.86,38.82,38.82,71811.23902883848,23.8217,23.8279,23.8033,23.8033,71811.239
2010-04-06 15:30:00,38.82,38.85,38.8,38.83,110110.56651088568,23.8033,23.8217,23.7911,23.8095,110110.5665
2010-04-06 15:40:00,38.83,38.85,38.79,38.79,194916.22022113303,23.8095,23.8217,23.7849,23.7849,194916.2202
2010-04-06 15:50:00,38.8,38.86,38.79,38.86,310840.0775105437,23.7911,23.8279,23.7849,23.8279,310840.0775
2010-04-07 09:30:00,38.82,38.86,38.61,38.62,65769.97606292032,23.8033,23.8279,23.6746,23.6807,65769.9761
2010-04-07 09:40:00,38.62,38.67,38.6,38.6,65428.01778183062,23.6807,23.7114,23.6684,23.6684,65428.0178
2010-04-07 09:50:00,38.6,38.65,38.58,38.59,98256.0127664425,23.6684,23.6991,23.6562,23.6623,98256.0128
2010-04-07 10:00:00,38.59,38.72,38.58,38.7,215889.66146130173,23.6623,23.742,23.6562,23.7298,215889.6615
2010-04-07 10:10:00,38.71,38.75,38.7,38.71,91416.84714464836,23.7359,23.7604,23.7298,23.7359,91416.8471
2010-04-07 10:20:00,38.71,38.72,38.67,38.67,60640.60184657472,23.7359,23.742,23.7114,23.7114,60640.6018
2010-04-07 10:30:00,38.68,38.7,38.64,38.64,39895.13279379916,23.7175,23.7298,23.693,23.693,39895.1328
2010-04-07 10:40:00,38.64,38.65,38.56,38.57,62350.393252023256,23.693,23.6991,23.6439,23.65,62350.3933
2010-04-07 10:50:00,38.58,38.62,38.57,38.57,42972.75732360652,23.6562,23.6807,23.65,23.65,42972.7573
2010-04-07 11:00:00,38.58,38.64,38.57,38.63,56765.07466089137,23.6562,23.693,23.65,23.6868,56765.0747
2010-04-07 11:10:00,38.64,38.68,38.61,38.65,69759.48934230024,23.693,23.7175,23.6746,23.6991,69759.4893
2010-04-07 11:20:00,38.64,38.67,38.62,38.67,45024.50701014476,23.693,23.7114,23.6807,23.7114,45024.507
2010-04-07 11:30:00,38.67,38.67,38.61,38.62,55967.17200501539,23.7114,23.7114,23.6746,23.6807,55967.172
2010-04-07 11:40:00,38.62,38.63,38.6,38.63,60298.64356548501,23.6807,23.6868,23.6684,23.6868,60298.6436
2010-04-07 11:50:00,38.63,38.65,38.62,38.63,37273.45263877807,23.6868,23.6991,23.6807,23.6868,37273.4526
2010-04-07 12:00:00,38.63,38.65,38.63,38.65,45252.4791975379,23.6868,23.6991,23.6868,23.6991,45252.4792
2010-04-07 12:10:00,38.65,38.65,38.62,38.62,44454.57654166192,23.6991,23.6991,23.6807,23.6807,44454.5765
2010-04-07 12:20:00,38.62,38.63,38.6,38.6,59500.74090960903,23.6807,23.6868,23.6684,23.6684,59500.7409
2010-04-07 12:30:00,38.6,38.62,38.58,38.61,33967.85592157757,23.6684,23.6807,23.6562,23.6746,33967.8559
2010-04-07 12:40:00,38.61,38.61,38.58,38.59,31916.10623503933,23.6746,23.6746,23.6562,23.6623,31916.1062
2010-04-07 12:50:00,38.59,38.64,38.59,38.64,32486.03670352217,23.6623,23.693,23.6623,23.693,32486.0367
2010-04-07 13:00:00,38.65,38.66,38.62,38.62,57335.00512937421,23.6991,23.7052,23.6807,23.6807,57335.0051
2010-04-07 13:10:00,38.62,38.65,38.6,38.6,60412.62965918158,23.6807,23.6991,23.6684,23.6684,60412.6297
2010-04-07 13:20:00,38.59,38.65,38.59,38.64,28382.537330445684,23.6623,23.6991,23.6623,23.693,28382.5373
2010-04-07 13:30:00,38.63,38.65,38.6,38.6,41604.92419924769,23.6868,23.6991,23.6684,23.6684,41604.9242
2010-04-07 13:40:00,38.6,38.6,38.57,38.59,57448.99122307079,23.6684,23.6684,23.65,23.6623,57448.9912
2010-04-07 13:50:00,38.59,38.61,38.57,38.61,46392.34013450359,23.6623,23.6746,23.65,23.6746,46392.3401
2010-04-07 14:00:00,38.6,38.61,38.57,38.6,50609.82560127664,23.6684,23.6746,23.65,23.6684,50609.8256
2010-04-07 14:10:00,38.61,38.62,38.59,38.59,43770.6599794825,23.6746,23.6807,23.6623,23.6623,43770.66
2010-04-07 14:20:00,38.59,38.59,38.52,38.54,91758.80542573806,23.6623,23.6623,23.6194,23.6316,91758.8054
2010-04-07 14:30:00,38.53,38.57,38.5,38.56,67251.79528097573,23.6255,23.65,23.6071,23.6439,67251.7953
2010-04-07 14:40:00,38.57,38.57,38.51,38.53,54713.32497435313,23.65,23.65,23.6133,23.6255,54713.325
2010-04-07 14:50:00,38.52,38.56,38.51,38.56,53573.46403738744,23.6194,23.6439,23.6133,23.6439,53573.464
2010-04-07 15:00:00,38.56,38.56,38.45,38.45,170637.18226376385,23.6439,23.6439,23.5765,23.5765,170637.1823
2010-04-07 15:10:00,38.45,38.47,38.41,38.44,100649.72073407043,23.5765,23.5887,23.5519,23.5703,100649.7207
2010-04-07 15:20:00,38.44,38.47,38.41,38.42,100193.77635928417,23.5703,23.5887,23.5519,23.5581,100193.7764
2010-04-07 15:30:00,38.42,38.47,38.41,38.47,101789.58167103614,23.5581,23.5887,23.5519,23.5887,101789.5817
2010-04-07 15:40:00,38.46,38.5,38.46,38.48,118317.56525703864,23.5826,23.6071,23.5826,23.5949,118317.5653
2010-04-07 15:50:00,38.48,38.54,38.47,38.53,300239.3707967628,23.5949,23.6316,23.5887,23.6255,300239.3708
2010-04-08 09:30:00,38.57,38.57,38.32,38.36,165507.80804741822,23.65,23.65,23.4967,23.5213,165507.808
2010-04-08 09:40:00,38.36,38.42,38.34,38.35,122193.092442722,23.5213,23.5581,23.509,23.5151,122193.0924
2010-04-08 09:50:00,38.34,38.41,38.29,38.33,95634.3326114214,23.509,23.5519,23.4784,23.5029,95634.3326
2010-04-08 10:00:00,38.32,38.43,38.29,38.4,90504.9583950758,23.4967,23.5642,23.4784,23.5458,90504.9584
2010-04-08 10:10:00,38.39,38.43,38.38,38.43,68733.61449903111,23.5397,23.5642,23.5335,23.5642,68733.6145
2010-04-08 10:20:00,38.42,38.43,38.38,38.43,52775.561381511456,23.5581,23.5642,23.5335,23.5642,52775.5614
2010-04-08 10:30:00,38.43,38.44,38.39,38.39,58474.86606633991,23.5642,23.5703,23.5397,23.5397,58474.8661
2010-04-08 10:40:00,38.39,38.42,38.36,38.4,76256.69668300467,23.5397,23.5581,23.5213,23.5458,76256.6967
2010-04-08 10:50:00,38.4,38.41,38.36,38.36,68619.62840533454,23.5458,23.5519,23.5213,23.5213,68619.6284
2010-04-08 11:00:00,38.36,38.44,38.36,38.43,48216.1176336487,23.5213,23.5703,23.5213,23.5642,48216.1176
2010-04-08 11:10:00,38.43,38.43,38.37,38.37,69873.4754359968,23.5642,23.5642,23.5274,23.5274,69873.4754
2010-04-08 11:20:00,38.37,38.41,38.36,38.36,45480.45138493104,23.5274,23.5519,23.5213,23.5213,45480.4514
2010-04-08 11:30:00,38.37,38.42,38.36,38.41,38641.2857631369,23.5274,23.5581,23.5213,23.5519,38641.2858
2010-04-08 11:40:00,38.41,38.44,38.39,38.44,49355.97857061439,23.5519,23.5703,23.5397,23.5703,49355.9786
2010-04-08 11:50:00,38.44,38.46,38.42,38.43,29180.439986321668,23.5703,23.5826,23.5581,23.5642,29180.44
2010-04-08 12:00:00,38.42,38.49,38.42,38.48,36703.522170295226,23.5581,23.601,23.5581,23.5949,36703.5222
2010-04-08 12:10:00,38.47,38.55,38.47,38.51,92784.68026900718,23.5887,23.6378,23.5887,23.6133,92784.6803
2010-04-08 12:20:00,38.52,38.57,38.51,38.53,64288.15684486493,23.6194,23.65,23.6133,23.6255,64288.1568
2010-04-08 12:30:00,38.54,38.57,38.5,38.51,89935.02792659296,23.6316,23.65,23.6071,23.6133,89935.0279
2010-04-08 12:40:00,38.51,38.54,38.5,38.53,42402.82685512368,23.6133,23.6316,23.6071,23.6255,42402.8269
2010-04-08 12:50:00,38.52,38.55,38.49,38.55,57904.93559785706,23.6194,23.6378,23.601,23.6378,57904.9356
2010-04-08 13:00:00,38.55,38.62,38.55,38.57,47304.22888407615,23.6378,23.6807,23.6378,23.65,47304.2289
2010-04-08 13:10:00,38.56,38.57,38.5,38.5,46848.28450928986,23.6439,23.65,23.6071,23.6071,46848.2845
2010-04-08 13:20:00,38.5,38.57,38.5,38.55,27014.70420608686,23.6071,23.65,23.6071,23.6378,27014.7042
2010-04-08 13:30:00,38.54,38.57,38.54,38.54,65883.9621566169,23.6316,23.65,23.6316,23.6316,65883.9622
2010-04-08 13:40:00,38.54,38.58,38.54,38.57,36931.49435768836,23.6316,23.6562,23.6316,23.65,36931.4944
2010-04-08 13:50:00,38.56,38.57,38.52,38.55,56309.13028610509,23.6439,23.65,23.6194,23.6378,56309.1303
2010-04-08 14:00:00,38.56,38.61,38.55,38.57,40807.02154337171,23.6439,23.6746,23.6378,23.65,40807.0215
2010-04-08 14:10:00,38.57,38.62,38.57,38.61,32030.092328735893,23.65,23.6807,23.65,23.6746,32030.0923
2010-04-08 14:20:00,38.61,38.61,38.56,38.56,73976.97480907329,23.6746,23.6746,23.6439,23.6439,73976.9748
2010-04-08 14:30:00,38.57,38.57,38.55,38.55,20175.53858429272,23.65,23.65,23.6378,23.6378,20175.5386
2010-04-08 14:40:00,38.55,38.59,38.55,38.58,49355.97857061439,23.6378,23.6623,23.6378,23.6562,49355.9786
2010-04-08 14:50:00,38.59,38.59,38.56,38.57,28040.57904935598,23.6623,23.6623,23.6439,23.65,28040.579
2010-04-08 15:00:00,38.56,38.57,38.5,38.51,68505.64231163797,23.6439,23.65,23.6071,23.6133,68505.6423
2010-04-08 15:10:00,38.5,38.54,38.5,38.54,66909.83699988601,23.6071,23.6316,23.6071,23.6316,66909.837
2010-04-08 15:20:00,38.54,38.55,38.49,38.49,71127.32246665907,23.6316,23.6378,23.601,23.601,71127.3225
2010-04-08 15:30:00,38.5,38.57,38.5,38.54,88339.222614841,23.6071,23.65,23.6071,23.6316,88339.2226
2010-04-08 15:40:00,38.54,38.55,38.5,38.51,130058.13290778526,23.6316,23.6378,23.6071,23.6133,130058.1329
2010-04-08 15:50:00,38.51,38.52,38.48,38.51,181921.80553972416,23.6133,23.6194,23.5949,23.6133,181921.8055
2010-04-09 09:30:00,38.61,38.64,38.36,38.5,98028.04057904935,23.6746,23.693,23.5213,23.6071,98028.0406
2010-04-09 09:40:00,38.52,38.52,38.42,38.43,74318.933090163,23.6194,23.6194,23.5581,23.5642,74318.9331
2010-04-09 09:50:00,38.43,38.58,38.42,38.58,41376.95201185456,23.5642,23.6562,23.5581,23.6562,41376.952
2010-04-09 10:00:00,38.58,38.63,38.57,38.58,53801.43622478058,23.6562,23.6868,23.65,23.6562,53801.4362
2010-04-09 10:10:00,38.57,38.63,38.57,38.6,30092.32873589422,23.65,23.6868,23.65,23.6684,30092.3287
2010-04-09 10:20:00,38.59,38.6,38.44,38.49,66681.86481249287,23.6623,23.6684,23.5703,23.601,66681.8648
2010-04-09 10:30:00,38.48,38.51,38.46,38.48,141228.77009004902,23.5949,23.6133,23.5826,23.5949,141228.7701
2010-04-09 10:40:00,38.48,38.51,38.45,38.46,116493.78775789354,23.5949,23.6133,23.5765,23.5826,116493.7878
2010-04-09 10:50:00,38.45,38.51,38.45,38.5,74888.86355864584,23.5765,23.6133,23.5765,23.6071,74888.8636
2010-04-09 11:00:00,38.51,38.53,38.5,38.52,47076.256696683005,23.6133,23.6255,23.6071,23.6194,47076.2567
2010-04-09 11:10:00,38.53,38.56,38.52,38.55,47190.242790379576,23.6255,23.6439,23.6194,23.6378,47190.2428
2010-04-09 11:20:00,38.55,38.59,38.54,38.59,23481.135301493217,23.6378,23.6623,23.6316,23.6623,23481.1353
2010-04-09 11:30:00,38.59,38.6,38.55,38.58,47076.256696683005,23.6623,23.6684,23.6378,23.6562,47076.2567
2010-04-09 11:40:00,38.57,38.58,38.56,38.57,46620.31232189673,23.65,23.6562,23.6439,23.65,46620.3123
2010-04-09 11:50:00,38.57,38.6,38.56,38.57,68049.6979368517,23.65,23.6684,23.6439,23.65,68049.6979
2010-04-09 12:00:00,38.57,38.57,38.56,38.57,26672.74592499715,23.65,23.65,23.6439,23.65,26672.7459
2010-04-09 12:10:00,38.57,38.58,38.54,38.57,40237.091074888864,23.65,23.6562,23.6316,23.65,40237.0911
2010-04-09 12:20:00,38.57,38.6,38.57,38.58,28268.55123674912,23.65,23.6684,23.65,23.6562,28268.5512
2010-04-09 12:30:00,38.58,38.59,38.57,38.58,16527.98358600251,23.6562,23.6623,23.65,23.6562,16527.9836
2010-04-09 12:40:00,38.58,38.6,38.58,38.59,16641.969679699076,23.6562,23.6684,23.6562,23.6623,16641.9697
2010-04-09 12:50:00,38.58,38.6,38.57,38.58,27926.59295565941,23.6562,23.6684,23.65,23.6562,27926.593
2010-04-09 13:00:00,38.58,38.59,38.55,38.56,28838.481705231963,23.6562,23.6623,23.6378,23.6439,28838.4817
2010-04-09 13:10:00,38.57,38.6,38.56,38.59,19149.6637410236,23.65,23.6684,23.6439,23.6623,19149.6637
2010-04-09 13:20:00,38.6,38.65,38.6,38.65,17553.85842927163,23.6684,23.6991,23.6684,23.6991,17553.8584
2010-04-09 13:30:00,38.64,38.67,38.64,38.67,17439.87233557506,23.693,23.7114,23.693,23.7114,17439.8723
2010-04-09 13:40:00,38.66,38.67,38.64,38.64,22113.30217713439,23.7052,23.7114,23.693,23.693,22113.3022
2010-04-09 13:50:00,38.63,38.64,38.57,38.58,55283.25544283597,23.6868,23.693,23.65,23.6562,55283.2554
2010-04-09 14:00:00,38.57,38.6,38.56,38.6,32827.99498461188,23.65,23.6684,23.6439,23.6684,32827.995
2010-04-09 14:10:00,38.59,38.61,38.59,38.61,23025.190926706942,23.6623,23.6746,23.6623,23.6746,23025.1909
2010-04-09 14:20:00,38.6,38.64,38.6,38.62,33397.92545309472,23.6684,23.693,23.6684,23.6807,33397.9255
2010-04-09 14:30:00,38.62,38.64,38.61,38.64,17667.844522968197,23.6807,23.693,23.6746,23.693,17667.8445
2010-04-09 14:40:00,38.65,38.65,38.63,38.64,32941.98107830845,23.6991,23.6991,23.6868,23.693,32941.9811
2010-04-09 14:50:00,38.63,38.65,38.62,38.63,34993.73076484669,23.6868,23.6991,23.6807,23.6868,34993.7308
2010-04-09 15:00:00,38.63,38.65,38.6,38.61,54599.33888065656,23.6868,23.6991,23.6684,23.6746,54599.3389
2010-04-09 15:10:00,38.6,38.64,38.6,38.64,16983.927960788784,23.6684,23.693,23.6684,23.693,16983.928
2010-04-09 15:20:00,38.64,38.72,38.63,38.72,67593.75356206542,23.693,23.742,23.6868,23.742,67593.7536
2010-04-09 15:30:00,38.72,38.73,38.71,38.72,53231.50575629773,23.742,23.7481,23.7359,23.742,53231.5058
2010-04-09 15:40:00,38.72,38.79,38.72,38.79,141798.70055853183,23.742,23.7849,23.742,23.7849,141798.7006
2010-04-09 15:50:00,38.79,38.83,38.79,38.82,412971.6174626696,23.7849,23.8095,23.7849,23.8033,412971.6175
2010-04-12 09:30:00,38.86,38.86,38.73,38.78,66795.85090618944,23.8279,23.8279,23.7481,23.7788,66795.8509
2010-04-12 09:40:00,38.78,38.79,38.74,38.76,36703.522170295226,23.7788,23.7849,23.7543,23.7665,36703.5222
2010-04-12 09:50:00,38.76,38.76,38.64,38.65,54599.33888065656,23.7665,23.7665,23.693,23.6991,54599.3389
2010-04-12 10:00:00,38.64,38.73,38.63,38.72,59614.7270033056,23.693,23.7481,23.6868,23.742,59614.727
2010-04-12 10:10:00,38.73,38.77,38.69,38.71,32144.078422432463,23.7481,23.7727,23.7236,23.7359,32144.0784
2010-04-12 10:20:00,38.7,38.73,38.7,38.73,26102.815456514305,23.7298,23.7481,23.7298,23.7481,26102.8155
2010-04-12 10:30:00,38.73,38.75,38.71,38.72,46620.31232189673,23.7481,23.7604,23.7359,23.742,46620.3123
2010-04-12 10:40:00,38.72,38.8,38.72,38.77,51521.71435084919,23.742,23.7911,23.742,23.7727,51521.7144
2010-04-12 10:50:00,38.76,38.8,38.76,38.76,71355.29465405221,23.7665,23.7911,23.7665,23.7665,71355.2947
2010-04-12 11:00:00,38.76,38.77,38.72,38.73,60868.57403396786,23.7665,23.7727,23.742,23.7481,60868.574
2010-04-12 11:10:00,38.73,38.75,38.7,38.7,67707.739655762,23.7481,23.7604,23.7298,23.7298,67707.7397
2010-04-12 11:20:00,38.7,38.71,38.66,38.66,36589.536076598655,23.7298,23.7359,23.7052,23.7052,36589.5361
2010-04-12 11:30:00,38.66,38.71,38.66,38.69,69987.46152969338,23.7052,23.7359,23.7052,23.7236,69987.4615
2010-04-12 11:40:00,38.69,38.7,38.66,38.67,37615.410919867776,23.7236,23.7298,23.7052,23.7114,37615.4109
2010-04-12 11:50:00,38.67,38.72,38.67,38.71,94608.4577681523,23.7114,23.742,23.7114,23.7359,94608.4578
2010-04-12 12:00:00,38.72,38.77,38.72,38.77,28040.57904935598,23.742,23.7727,23.742,23.7727,28040.579
2010-04-12 12:10:00,38.77,38.79,38.76,38.78,34537.78639006041,23.7727,23.7849,23.7665,23.7788,34537.7864
2010-04-12 12:20:00,38.77,38.78,38.77,38.78,20289.524677989284,23.7727,23.7788,23.7727,23.7788,20289.5247
2010-04-12 12:30:00,38.78,38.78,38.77,38.78,29294.42608001824,23.7788,23.7788,23.7727,23.7788,29294.4261
2010-04-12 12:40:00,38.78,38.79,38.75,38.75,51065.76997606292,23.7788,23.7849,23.7604,23.7604,51065.77
2010-04-12 12:50:00,38.75,38.79,38.75,38.78,40807.02154337171,23.7604,23.7849,23.7604,23.7788,40807.0215
2010-04-12 13:00:00,38.78,38.79,38.77,38.79,59500.74090960903,23.7788,23.7849,23.7727,23.7849,59500.7409
2010-04-12 13:10:00,38.79,38.86,38.79,38.86,41832.89638664083,23.7849,23.8279,23.7849,23.8279,41832.8964
2010-04-12 13:20:00,38.86,38.86,38.83,38.83,40351.07716858544,23.8279,23.8279,23.8095,23.8095,40351.0772
2010-04-12 13:30:00,38.84,38.85,38.84,38.85,81956.00136783313,23.8156,23.8217,23.8156,23.8217,81956.0014
2010-04-12 13:40:00,38.84,38.85,38.82,38.84,31574.147953949618,23.8156,23.8217,23.8033,23.8156,31574.148
2010-04-12 13:50:00,38.83,38.85,38.79,38.79,32030.092328735893,23.8095,23.8217,23.7849,23.7849,32030.0923
2010-04-12 14:00:00,38.79,38.82,38.79,38.82,27584.634674569705,23.7849,23.8033,23.7849,23.8033,27584.6347
2010-04-12 14:10:00,38.82,38.82,38.8,38.8,25418.89889433489,23.8033,23.8033,23.7911,23.7911,25418.8989
2010-04-12 14:20:00,38.81,38.84,38.8,38.84,23025.190926706942,23.7972,23.8156,23.7911,23.8156,23025.1909
2010-04-12 14:30:00,38.83,38.84,38.83,38.84,20745.469052775563,23.8095,23.8156,23.8095,23.8156,20745.4691
2010-04-12 14:40:00,38.83,38.83,38.79,38.82,32827.99498461188,23.8095,23.8095,23.7849,23.8033,32827.995
2010-04-12 14:50:00,38.81,38.83,38.79,38.79,66111.93434401003,23.7972,23.8095,23.7849,23.7849,66111.9343
2010-04-12 15:00:00,38.8,38.82,38.78,38.82,45708.42357232418,23.7911,23.8033,23.7788,23.8033,45708.4236
2010-04-12 15:10:00,38.81,38.82,38.79,38.8,86287.47292830274,23.7972,23.8033,23.7849,23.7911,86287.4729
2010-04-12 15:20:00,38.8,38.8,38.75,38.8,93582.58292488316,23.7911,23.7911,23.7604,23.7911,93582.5829
2010-04-12 15:30:00,38.79,38.83,38.79,38.83,96432.2352672974,23.7849,23.8095,23.7849,23.8095,96432.2353
2010-04-12 15:40:00,38.83,38.83,38.79,38.8,74774.87746494928,23.8095,23.8095,23.7849,23.7911,74774.8775
2010-04-12 15:50:00,38.8,38.81,38.79,38.8,187051.17975606976,23.7911,23.7972,23.7849,23.7911,187051.1798
2010-04-13 09:30:00,38.76,38.8,38.68,38.78,97800.0683916562,23.7665,23.7911,23.7175,23.7788,97800.0684
2010-04-13 09:40:00,38.79,38.86,38.74,38.84,44682.54872905506,23.7849,23.8279,23.7543,23.8156,44682.5487
2010-04-13 09:50:00,38.84,38.85,38.74,38.74,27926.59295565941,23.8156,23.8217,23.7543,23.7543,27926.593
2010-04-13 10:00:00,38.74,38.76,38.7,38.72,43086.74341730309,23.7543,23.7665,23.7298,23.742,43086.7434
2010-04-13 10:10:00,38.72,38.72,38.62,38.63,26900.71811239029,23.742,23.742,23.6807,23.6868,26900.7181
2010-04-13 10:20:00,38.63,38.64,38.56,38.57,54599.33888065656,23.6868,23.693,23.6439,23.65,54599.3389
2010-04-13 10:30:00,38.57,38.58,38.49,38.57,61438.50450245071,23.65,23.6562,23.601,23.65,61438.5045
2010-04-13 10:40:00,38.58,38.61,38.57,38.59,39667.16060640602,23.6562,23.6746,23.65,23.6623,39667.1606
2010-04-13 10:50:00,38.58,38.6,38.53,38.58,45138.49310384133,23.6562,23.6684,23.6255,23.6562,45138.4931
2010-04-13 11:00:00,38.58,38.6,38.57,38.57,49014.02028952468,23.6562,23.6684,23.65,23.65,49014.0203
2010-04-13 11:10:00,38.57,38.6,38.55,38.59,22113.30217713439,23.65,23.6684,23.6378,23.6623,22113.3022
2010-04-13 11:20:00,38.6,38.6,38.57,38.58,40807.02154337171,23.6684,23.6684,23.65,23.6562,40807.0215
2010-04-13 11:30:00,38.58,38.6,38.57,38.6,37387.43873247464,23.6562,23.6684,23.65,23.6684,37387.4387
2010-04-13 11:40:00,38.6,38.6,38.57,38.58,34993.73076484669,23.6684,23.6684,23.65,23.6562,34993.7308
2010-04-13 11:50:00,38.58,38.6,38.57,38.6,20631.482959078992,23.6562,23.6684,23.65,23.6684,20631.483
2010-04-13 12:00:00,38.59,38.6,38.57,38.58,21657.35780234812,23.6623,23.6684,23.65,23.6562,21657.3578
2010-04-13 12:10:00,38.59,38.62,38.58,38.61,90618.94448877237,23.6623,23.6807,23.6562,23.6746,90618.9445
2010-04-13 12:20:00,38.61,38.64,38.59,38.61,55511.22763022912,23.6746,23.693,23.6623,23.6746,55511.2276
2010-04-13 12:30:00,38.61,38.61,38.59,38.6,43314.71560469623,23.6746,23.6746,23.6623,23.6684,43314.7156
2010-04-13 12:40:00,38.6,38.6,38.58,38.6,30092.32873589422,23.6684,23.6684,23.6562,23.6684,30092.3287
2010-04-13 12:50:00,38.6,38.6,38.59,38.6,59728.71309700217,23.6684,23.6684,23.6623,23.6684,59728.7131
2010-04-13 13:00:00,38.6,38.64,38.59,38.61,31004.21748546677,23.6684,23.693,23.6623,23.6746,31004.2175
2010-04-13 13:10:00,38.62,38.63,38.58,38.59,62350.393252023256,23.6807,23.6868,23.6562,23.6623,62350.3933
2010-04-13 13:20:00,38.59,38.6,38.58,38.59,9688.817964208369,23.6623,23.6684,23.6562,23.6623,9688.818
2010-04-13 13:30:00,38.6,38.62,38.59,38.61,38527.29966944033,23.6684,23.6807,23.6623,23.6746,38527.2997
2010-04-13 13:40:00,38.61,38.63,38.6,38.61,78650.40465063263,23.6746,23.6868,23.6684,23.6746,78650.4047
2010-04-13 13:50:00,38.61,38.62,38.6,38.61,41490.938105551126,23.6746,23.6807,23.6684,23.6746,41490.9381
2010-04-13 14:00:00,38.61,38.62,38.59,38.6,66225.9204377066,23.6746,23.6807,23.6623,23.6684,66225.9204
2010-04-13 14:10:00,38.6,38.63,38.59,38.6,60754.58794027129,23.6684,23.6868,23.6623,23.6684,60754.5879
2010-04-13 14:20:00,38.61,38.62,38.55,38.55,51749.686538242335,23.6746,23.6807,23.6378,23.6378,51749.6865
2010-04-13 14:30:00,38.56,38.61,38.55,38.59,34879.74467115012,23.6439,23.6746,23.6378,23.6623,34879.7447
2010-04-13 14:40:00,38.59,38.6,38.57,38.6,67251.79528097573,23.6623,23.6684,23.65,23.6684,67251.7953
2010-04-13 14:50:00,38.61,38.61,38.57,38.57,54827.3110680497,23.6746,23.6746,23.65,23.65,54827.3111
2010-04-13 15:00:00,38.57,38.62,38.57,38.6,71811.23902883848,23.65,23.6807,23.65,23.6684,71811.239
2010-04-13 15:10:00,38.6,38.63,38.59,38.63,421976.5188646985,23.6684,23.6868,23.6623,23.6868,421976.5189
2010-04-13 15:20:00,38.63,38.67,38.62,38.64,110566.51088567196,23.6868,23.7114,23.6807,23.693,110566.5109
2010-04-13 15:30:00,38.63,38.63,38.59,38.6,124928.75869143964,23.6868,23.6868,23.6623,23.6684,124928.7587
2010-04-13 15:40:00,38.6,38.62,38.58,38.59,135415.479311524,23.6684,23.6807,23.6562,23.6623,135415.4793
2010-04-13 15:50:00,38.59,38.63,38.55,38.55,398039.439188419,23.6623,23.6868,23.6378,23.6378,398039.4392
2010-04-14 09:30:00,38.48,38.53,38.43,38.48,169269.349139405,23.5949,23.6255,23.5642,23.5949,169269.3491
2010-04-14 09:40:00,38.49,38.57,38.49,38.56,81500.05699304685,23.601,23.65,23.601,23.6439,81500.057
2010-04-14 09:50:00,38.57,38.57,38.45,38.49,80018.23777499144,23.65,23.65,23.5765,23.601,80018.2378
2010-04-14 10:00:00,38.48,38.57,38.45,38.56,106235.03932520232,23.5949,23.65,23.5765,23.6439,106235.0393
2010-04-14 10:10:00,38.56,38.56,38.45,38.53,61552.49059614727,23.6439,23.6439,23.5765,23.6255,61552.4906
2010-04-14 10:20:00,38.52,38.52,38.43,38.43,100649.72073407043,23.6194,23.6194,23.5642,23.5642,100649.7207
2010-04-14 10:30:00,38.43,38.47,38.42,38.45,78878.37683802577,23.5642,23.5887,23.5581,23.5765,78878.3768
2010-04-14 10:40:00,38.47,38.47,38.39,38.39,62464.37934571983,23.5887,23.5887,23.5397,23.5397,62464.3793
2010-04-14 10:50:00,38.39,38.4,38.37,38.38,76256.69668300467,23.5397,23.5458,23.5274,23.5335,76256.6967
2010-04-14 11:00:00,38.39,38.42,38.38,38.4,66225.9204377066,23.5397,23.5581,23.5335,23.5458,66225.9204
2010-04-14 11:10:00,38.4,38.46,38.4,38.46,44682.54872905506,23.5458,23.5826,23.5458,23.5826,44682.5487
2010-04-14 11:20:00,38.46,38.53,38.43,38.51,243360.31004217485,23.5826,23.6255,23.5642,23.6133,243360.31
2010-04-14 11:30:00,38.51,38.52,38.48,38.51,65428.01778183062,23.6133,23.6194,23.5949,23.6133,65428.0178
2010-04-14 11:40:00,38.51,38.57,38.5,38.51,132109.88259432348,23.6133,23.65,23.6071,23.6133,132109.8826
2010-04-14 11:50:00,38.51,38.56,38.5,38.52,46506.32622820016,23.6133,23.6439,23.6071,23.6194,46506.3262
2010-04-14 12:00:00,38.53,38.54,38.5,38.5,46164.367947110455,23.6255,23.6316,23.6071,23.6071,46164.3679
2010-04-14 12:10:00,38.51,38.53,38.47,38.47,48900.034195828106,23.6133,23.6255,23.5887,23.5887,48900.0342
2010-04-14 12:20:00,38.47,38.52,38.47,38.52,39439.18841901288,23.5887,23.6194,23.5887,23.6194,39439.1884
2010-04-14 12:30:00,38.52,38.54,38.51,38.53,44454.57654166192,23.6194,23.6316,23.6133,23.6255,44454.5765
2010-04-14 12:40:00,38.52,38.57,38.52,38.57,68847.60059272769,23.6194,23.65,23.6194,23.65,68847.6006
2010-04-14 12:50:00,38.57,38.59,38.57,38.59,44910.52091644819,23.65,23.6623,23.65,23.6623,44910.5209
2010-04-14 13:00:00,38.58,38.61,38.56,38.57,125156.73087883278,23.6562,23.6746,23.6439,23.65,125156.7309
2010-04-14 13:10:00,38.57,38.57,38.53,38.53,61894.44887723698,23.65,23.65,23.6255,23.6255,61894.4489
2010-04-14 13:20:00,38.54,38.57,38.53,38.57,38755.27185683347,23.6316,23.65,23.6255,23.65,38755.2719
2010-04-14 13:30:00,38.57,38.59,38.57,38.59,90276.98620768268,23.65,23.6623,23.65,23.6623,90276.9862
2010-04-14 13:40:00,38.59,38.59,38.56,38.56,96888.17964208366,23.6623,23.6623,23.6439,23.6439,96888.1796
2010-04-14 13:50:00,38.57,38.59,38.53,38.53,95064.40214293856,23.65,23.6623,23.6255,23.6255,95064.4021
2010-04-14 14:00:00,38.53,38.57,38.53,38.54,138949.04821611763,23.6255,23.65,23.6255,23.6316,138949.0482
2010-04-14 14:10:00,38.54,38.57,38.54,38.57,21543.371708651543,23.6316,23.65,23.6316,23.65,21543.3717
2010-04-14 14:20:00,38.56,38.59,38.56,38.59,51977.65872563548,23.6439,23.6623,23.6439,23.6623,51977.6587
2010-04-14 14:30:00,38.59,38.61,38.58,38.61,74432.91918385957,23.6623,23.6746,23.6562,23.6746,74432.9192
2010-04-14 14:40:00,38.61,38.62,38.59,38.6,68391.65621794142,23.6746,23.6807,23.6623,23.6684,68391.6562
2010-04-14 14:50:00,38.6,38.6,38.59,38.59,23253.16311410008,23.6684,23.6684,23.6623,23.6623,23253.1631
2010-04-14 15:00:00,38.59,38.6,38.59,38.6,143736.46415137354,23.6623,23.6684,23.6623,23.6684,143736.4642
2010-04-14 15:10:00,38.6,38.61,38.59,38.6,128804.285877123,23.6684,23.6746,23.6623,23.6684,128804.2859
2010-04-14 15:20:00,38.61,38.65,38.6,38.65,43314.71560469623,23.6746,23.6991,23.6684,23.6991,43314.7156
2010-04-14 15:30:00,38.65,38.74,38.65,38.73,88681.1808959307,23.6991,23.7543,23.6991,23.7481,88681.1809
2010-04-14 15:40:00,38.75,38.75,38.72,38.74,63604.24028268551,23.7604,23.7604,23.742,23.7543,63604.2403
2010-04-14 15:50:00,38.75,38.77,38.72,38.76,288270.83095862303,23.7604,23.7727,23.742,23.7665,288270.831
2010-04-15 09:30:00,38.79,38.82,38.72,38.75,173600.82069987463,23.7849,23.8033,23.742,23.7604,173600.8207
2010-04-15 09:40:00,38.75,38.75,38.69,38.75,53801.43622478058,23.7604,23.7604,23.7236,23.7604,53801.4362
2010-04-15 09:50:00,38.75,38.81,38.73,38.81,98369.99886013908,23.7604,23.7972,23.7481,23.7972,98369.9989
2010-04-15 10:00:00,38.81,38.85,38.77,38.77,87883.27824005471,23.7972,23.8217,23.7727,23.7727,87883.2782
2010-04-15 10:10:00,38.77,38.77,38.72,38.72,69759.48934230024,23.7727,23.7727,23.742,23.742,69759.4893
2010-04-15 10:20:00,38.72,38.82,38.7,38.77,79676.27949390175,23.742,23.8033,23.7298,23.7727,79676.2795
2010-04-15 10:30:00,38.78,38.79,38.76,38.79,48102.131539952126,23.7788,23.7849,23.7665,23.7849,48102.1315
2010-04-15 10:40:00,38.79,38.86,38.79,38.84,53117.51966260116,23.7849,23.8279,23.7849,23.8156,53117.5197
2010-04-15 10:50:00,38.83,38.85,38.82,38.84,31118.203579163343,23.8095,23.8217,23.8033,23.8156,31118.2036
2010-04-15 11:00:00,38.83,38.85,38.82,38.84,35449.675139632964,23.8095,23.8217,23.8033,23.8156,35449.6751
2010-04-15 11:10:00,38.84,38.86,38.84,38.85,39097.23013792317,23.8156,23.8279,23.8156,23.8217,39097.2301
2010-04-15 11:20:00,38.85,38.92,38.85,38.88,46278.35404080703,23.8217,23.8647,23.8217,23.8401,46278.354
2010-04-15 11:30:00,38.88,38.9,38.84,38.9,37387.43873247464,23.8401,23.8524,23.8156,23.8524,37387.4387
2010-04-15 11:40:00,38.89,38.9,38.84,38.86,69645.50324860367,23.8463,23.8524,23.8156,23.8279,69645.5032
2010-04-15 11:50:00,38.86,38.93,38.86,38.89,49355.97857061439,23.8279,23.8708,23.8279,23.8463,49355.9786
2010-04-15 12:00:00,38.88,38.92,38.87,38.92,22911.20483301037,23.8401,23.8647,23.834,23.8647,22911.2048
2010-04-15 12:10:00,38.91,38.94,38.89,38.94,34993.73076484669,23.8585,23.8769,23.8463,23.8769,34993.7308
2010-04-15 12:20:00,38.94,38.94,38.88,38.9,33739.88373418443,23.8769,23.8769,23.8401,23.8524,33739.8837
2010-04-15 12:30:00,38.91,38.91,38.87,38.88,33511.91154679129,23.8585,23.8585,23.834,23.8401,33511.9115
2010-04-15 12:40:00,38.88,38.9,38.87,38.89,34537.78639006041,23.8401,23.8524,23.834,23.8463,34537.7864
2010-04-15 12:50:00,38.89,38.94,38.89,38.94,33397.92545309472,23.8463,23.8769,23.8463,23.8769,33397.9255
2010-04-15 13:00:00,38.94,39.0,38.94,39.0,36475.549982902085,23.8769,23.9137,23.8769,23.9137,36475.55
2010-04-15 13:10:00,39.0,39.04,39.0,39.04,52091.64481933204,23.9137,23.9382,23.9137,23.9382,52091.6448
2010-04-15 13:20:00,39.04,39.1,39.03,39.1,42630.79904251681,23.9382,23.975,23.9321,23.975,42630.799
2010-04-15 13:30:00,39.1,39.11,39.08,39.09,32714.00889091531,23.975,23.9812,23.9628,23.9689,32714.0089
2010-04-15 13:40:00,39.1,39.12,39.08,39.08,25874.843269121167,23.975,23.9873,23.9628,23.9628,25874.8433
2010-04-15 13:50:00,39.09,39.1,39.07,39.09,28268.55123674912,23.9689,23.975,23.9566,23.9689,28268.5512
2010-04-15 14:00:00,39.09,39.14,39.08,39.13,58816.82434742962,23.9689,23.9995,23.9628,23.9934,58816.8243
2010-04-15 14:10:00,39.11,39.12,39.07,39.07,35677.647327026105,23.9812,23.9873,23.9566,23.9566,35677.6473
2010-04-15 14:20:00,39.07,39.1,39.07,39.09,40807.02154337171,23.9566,23.975,23.9566,23.9689,40807.0215
2010-04-15 14:30:00,39.09,39.14,39.09,39.11,77966.4880884532,23.9689,23.9995,23.9689,23.9812,77966.4881
2010-04-15 14:40:00,39.11,39.12,39.11,39.11,54257.38059956685,23.9812,23.9873,23.9812,23.9812,54257.3806
2010-04-15 14:50:00,39.11,39.24,39.11,39.23,191268.66522284283,23.9812,24.0609,23.9812,24.0547,191268.6652
2010-04-15 15:00:00,39.23,39.23,39.18,39.21,129488.2024393024,24.0547,24.0547,24.0241,24.0425,129488.2024
2010-04-15 15:10:00,39.21,39.21,39.17,39.19,58018.92169155363,24.0425,24.0425,24.0179,24.0302,58018.9217
2010-04-15 15:20:00,39.2,39.22,39.19,39.22,60526.61575287815,24.0363,24.0486,24.0302,24.0486,60526.6158
2010-04-15 15:30:00,39.22,39.22,39.15,39.15,103955.31745127097,24.0486,24.0486,24.0057,24.0057,103955.3175
2010-04-15 15:40:00,39.15,39.22,39.15,39.22,183631.5969451727,24.0057,24.0486,24.0057,24.0486,183631.5969
2010-04-15 15:50:00,39.22,39.24,39.19,39.21,322580.6451612903,24.0486,24.0609,24.0302,24.0425,322580.6452
2010-04-16 09:30:00,39.03,39.35,39.02,39.18,645617.234697367,23.9321,24.1283,23.926,24.0241,645617.2347
2010-04-16 09:40:00,39.19,39.22,39.06,39.06,90618.94448877237,24.0302,24.0486,23.9505,23.9505,90618.9445
2010-04-16 09:50:00,39.06,39.13,39.01,39.1,121281.20369314944,23.9505,23.9934,23.9198,23.975,121281.2037
2010-04-16 10:00:00,39.1,39.2,39.06,39.12,70215.43371708652,23.975,24.0363,23.9505,23.9873,70215.4337
2010-04-16 10:10:00,39.12,39.36,39.12,39.35,81158.09871195714,23.9873,24.1344,23.9873,24.1283,81158.0987
2010-04-16 10:20:00,39.35,39.35,39.31,39.34,41718.91029294426,24.1283,24.1283,24.1038,24.1222,41718.9103
2010-04-16 10:30:00,39.34,39.37,39.17,39.18,112732.24666590676,24.1222,24.1406,24.0179,24.0241,112732.2467
2010-04-16 10:40:00,39.17,39.29,39.16,39.17,110680.49697936852,24.0179,24.0915,24.0118,24.0179,110680.497
2010-04-16 10:50:00,39.16,39.22,39.05,39.15,153197.30992818877,24.0118,24.0486,23.9444,24.0057,153197.3099
2010-04-16 11:00:00,39.14,39.17,39.11,39.15,45708.42357232418,23.9995,24.0179,23.9812,24.0057,45708.4236
2010-04-16 11:10:00,39.14,39.14,38.97,38.97,124586.80041034994,23.9995,23.9995,23.8953,23.8953,124586.8004
2010-04-16 11:20:00,38.98,39.13,38.98,39.06,90504.9583950758,23.9014,23.9934,23.9014,23.9505,90504.9584
2010-04-16 11:30:00,39.05,39.07,38.94,39.03,142254.64493331814,23.9444,23.9566,23.8769,23.9321,142254.6449
2010-04-16 11:40:00,39.03,39.06,38.96,38.97,55283.25544283597,23.9321,23.9505,23.8892,23.8953,55283.2554
2010-04-16 11:50:00,38.98,39.02,38.9,38.96,103043.4287016984,23.9014,23.926,23.8524,23.8892,103043.4287
2010-04-16 12:00:00,38.96,38.98,38.87,38.97,66909.83699988601,23.8892,23.9014,23.834,23.8953,66909.837
2010-04-16 12:10:00,38.96,39.0,38.95,38.96,40807.02154337171,23.8892,23.9137,23.883,23.8892,40807.0215
2010-04-16 12:20:00,38.95,39.0,38.93,38.94,34993.73076484669,23.883,23.9137,23.8708,23.8769,34993.7308
2010-04-16 12:30:00,38.94,38.94,38.81,38.82,75002.84965234241,23.8769,23.8769,23.7972,23.8033,75002.8497
2010-04-16 12:40:00,38.81,38.94,38.8,38.93,68391.65621794142,23.7972,23.8769,23.7911,23.8708,68391.6562
2010-04-16 12:50:00,38.93,39.0,38.93,38.99,66225.9204377066,23.8708,23.9137,23.8708,23.9076,66225.9204
2010-04-16 13:00:00,38.99,39.03,38.99,39.01,75230.82183973555,23.9076,23.9321,23.9076,23.9198,75230.8218
2010-04-16 13:10:00,39.0,39.03,39.0,39.0,106235.03932520232,23.9137,23.9321,23.9137,23.9137,106235.0393
2010-04-16 13:20:00,39.0,39.0,38.96,38.96,58132.9077852502,23.9137,23.9137,23.8892,23.8892,58132.9078
2010-04-16 13:30:00,38.97,38.98,38.92,38.95,111250.42744785135,23.8953,23.9014,23.8647,23.883,111250.4274
2010-04-16 13:40:00,38.97,38.99,38.92,38.93,95634.3326114214,23.8953,23.9076,23.8647,23.8708,95634.3326
2010-04-16 13:50:00,38.93,38.93,38.88,38.89,316539.3821953722,23.8708,23.8708,23.8401,23.8463,316539.3822
2010-04-16 14:00:00,38.9,38.94,38.87,38.93,275390.40237091074,23.8524,23.8769,23.834,23.8708,275390.4024
2010-04-16 14:10:00,38.93,38.93,38.87,38.88,154793.11523994073,23.8708,23.8708,23.834,23.8401,154793.1152
2010-04-16 14:20:00,38.88,38.91,38.86,38.88,77396.55761997036,23.8401,23.8585,23.8279,23.8401,77396.5576
2010-04-16 14:30:00,38.87,38.91,38.85,38.86,43656.67388578594,23.834,23.8585,23.8217,23.8279,43656.6739
2010-04-16 14:40:00,38.86,38.9,38.84,38.85,70329.41981078309,23.8279,23.8524,23.8156,23.8217,70329.4198
2010-04-16 14:50:00,38.85,38.86,38.83,38.83,49583.95075800752,23.8217,23.8279,23.8095,23.8095,49583.9508
2010-04-16 15:00:00,38.83,38.85,38.79,38.83,129944.14681408869,23.8095,23.8217,23.7849,23.8095,129944.1468
2010-04-16 15:10:00,38.82,38.88,38.8,38.86,99281.88760971162,23.8033,23.8401,23.7911,23.8279,99281.8876
2010-04-16 15:20:00,38.86,38.93,38.86,38.92,66339.90653140318,23.8279,23.8708,23.8279,23.8647,66339.9065
2010-04-16 15:30:00,38.92,38.93,38.88,38.93,65428.01778183062,23.8647,23.8708,23.8401,23.8708,65428.0178
2010-04-16 15:40:00,38.94,39.01,38.89,38.9,198335.8030320301,23.8769,23.9198,23.8463,23.8524,198335.803
2010-04-16 15:50:00,38.89,38.9,38.84,38.86,407386.29887153767,23.8463,23.8524,23.8156,23.8279,407386.2989
2010-04-19 09:30:00,38.97,39.09,38.86,38.92,131767.9243132338,23.8953,23.9689,23.8279,23.8647,131767.9243
2010-04-19 09:40:00,38.92,38.99,38.92,38.99,61210.53231505757,23.8647,23.9076,23.8647,23.9076,61210.5323
2010-04-19 09:50:00,38.99,39.13,38.99,39.12,70101.44762338995,23.9076,23.9934,23.9076,23.9873,70101.4476
2010-04-19 10:00:00,39.12,39.15,39.05,39.1,67137.80918727916,23.9873,24.0057,23.9444,23.975,67137.8092
2010-04-19 10:10:00,39.1,39.15,39.07,39.13,76484.66887039781,23.975,24.0057,23.9566,23.9934,76484.6689
2010-04-19 10:20:00,39.13,39.13,39.04,39.07,51065.76997606292,23.9934,23.9934,23.9382,23.9566,51065.77
2010-04-19 10:30:00,39.07,39.08,39.01,39.06,52205.63091302861,23.9566,23.9628,23.9198,23.9505,52205.6309
2010-04-19 10:40:00,39.06,39.08,39.02,39.02,27812.60686196284,23.9505,23.9628,23.926,23.926,27812.6069
2010-04-19 10:50:00,39.03,39.04,38.99,39.01,49925.909039097234,23.9321,23.9382,23.9076,23.9198,49925.909
2010-04-19 11:00:00,39.02,39.02,38.98,38.99,43428.7016983928,23.926,23.926,23.9014,23.9076,43428.7017
2010-04-19 11:10:00,38.98,38.99,38.93,38.99,62008.43497093354,23.9014,23.9076,23.8708,23.9076,62008.435
2010-04-19 11:20:00,38.99,39.0,38.95,38.98,69417.53106121054,23.9076,23.9137,23.883,23.9014,69417.5311
2010-04-19 11:30:00,38.99,39.04,38.99,39.01,44226.60435426878,23.9076,23.9382,23.9076,23.9198,44226.6044
2010-04-19 11:40:00,39.02,39.05,39.0,39.02,46050.381853413885,23.926,23.9444,23.9137,23.926,46050.3819
2010-04-19 11:50:00,39.02,39.02,38.94,38.98,79334.32121281204,23.926,23.926,23.8769,23.9014,79334.3212
2010-04-19 12:00:00,38.99,39.02,38.98,38.99,64972.07340704434,23.9076,23.926,23.9014,23.9076,64972.0734
2010-04-19 12:10:00,38.99,39.01,38.95,38.97,56993.04684828451,23.9076,23.9198,23.883,23.8953,56993.0468
2010-04-19 12:20:00,38.97,39.03,38.96,39.0,56993.04684828451,23.8953,23.9321,23.8892,23.9137,56993.0468
2010-04-19 12:30:00,39.0,39.01,38.97,39.0,52091.64481933204,23.9137,23.9198,23.8953,23.9137,52091.6448
2010-04-19 12:40:00,39.0,39.02,38.99,39.01,37159.4665450815,23.9137,23.926,23.9076,23.9198,37159.4665
2010-04-19 12:50:00,39.0,39.01,38.98,39.0,21429.385614954976,23.9137,23.9198,23.9014,23.9137,21429.3856
2010-04-19 13:00:00,38.99,39.0,38.96,38.97,24507.01014476234,23.9076,23.9137,23.8892,23.8953,24507.0101
2010-04-19 13:10:00,38.97,38.99,38.93,38.94,54371.36669326342,23.8953,23.9076,23.8708,23.8769,54371.3667
2010-04-19 13:20:00,38.94,39.0,38.93,38.98,65655.98996922375,23.8769,23.9137,23.8708,23.9014,65655.99
2010-04-19 13:30:00,38.98,38.99,38.95,38.97,31460.16186025305,23.9014,23.9076,23.883,23.8953,31460.1619
2010-04-19 13:40:00,38.98,39.0,38.94,38.95,33397.92545309472,23.9014,23.9137,23.8769,23.883,33397.9255
2010-04-19 13:50:00,38.95,38.95,38.91,38.94,57448.99122307079,23.883,23.883,23.8585,23.8769,57448.9912
2010-04-19 14:00:00,38.94,39.01,38.93,39.0,42402.82685512368,23.8769,23.9198,23.8708,23.9137,42402.8269
2010-04-19 14:10:00,39.01,39.14,39.01,39.14,54941.29716174627,23.9198,23.9995,23.9198,23.9995,54941.2972
2010-04-19 14:20:00,39.13,39.15,39.09,39.14,59272.76872221589,23.9934,24.0057,23.9689,23.9995,59272.7687
2010-04-19 14:30:00,39.15,39.16,39.13,39.14,48102.131539952126,24.0057,24.0118,23.9934,23.9995,48102.1315
2010-04-19 14:40:00,39.14,39.15,39.09,39.1,75686.76621452183,23.9995,24.0057,23.9689,23.975,75686.7662
2010-04-19 14:50:00,39.11,39.15,39.09,39.15,51863.672631938905,23.9812,24.0057,23.9689,24.0057,51863.6726
2010-04-19 15:00:00,39.15,39.22,39.15,39.17,81614.04308674342,24.0057,24.0486,24.0057,24.0179,81614.0431
2010-04-19 15:10:00,39.17,39.23,39.17,39.22,75116.83574603898,24.0179,24.0547,24.0179,24.0486,75116.8357
2010-04-19 15:20:00,39.22,39.26,39.21,39.25,103157.41479539496,24.0486,24.0731,24.0425,24.067,103157.4148
2010-04-19 15:30:00,39.25,39.25,39.17,39.19,135757.4375926137,24.067,24.067,24.0179,24.0302,135757.4376
2010-04-19 15:40:00,39.19,39.22,39.16,39.21,170181.23788897754,24.0302,24.0486,24.0118,24.0425,170181.2379
2010-04-19 15:50:00,39.21,39.25,39.18,39.22,310612.1053231506,24.0425,24.067,24.0241,24.0486,310612.1053
2010-04-20 09:30:00,39.22,39.46,39.22,39.45,142596.60321440783,24.0486,24.1958,24.0486,24.1896,142596.6032
2010-04-20 09:40:00,39.45,39.47,39.35,39.37,116607.77385159011,24.1896,24.2019,24.1283,24.1406,116607.7739
2010-04-20 09:50:00,39.37,39.45,39.35,39.44,72153.19730992819,24.1406,24.1896,24.1283,24.1835,72153.1973
2010-04-20 10:00:00,39.43,39.47,39.43,39.46,70101.44762338995,24.1774,24.2019,24.1774,24.1958,70101.4476
2010-04-20 10:10:00,39.45,39.47,39.43,39.45,74318.933090163,24.1896,24.2019,24.1774,24.1896,74318.9331
2010-04-20 10:20:00,39.45,39.46,39.41,39.41,67707.739655762,24.1896,24.1958,24.1651,24.1651,67707.7397
2010-04-20 10:30:00,39.41,39.45,39.39,39.43,69189.5588738174,24.1651,24.1896,24.1528,24.1774,69189.5589
2010-04-20 10:40:00,39.43,39.46,39.43,39.43,55967.17200501539,24.1774,24.1958,24.1774,24.1774,55967.172
2010-04-20 10:50:00,39.43,39.44,39.42,39.43,54827.3110680497,24.1774,24.1835,24.1712,24.1774,54827.3111
2010-04-20 11:00:00,39.43,39.48,39.43,39.48,120711.2732246666,24.1774,24.208,24.1774,24.208,120711.2732
2010-04-20 11:10:00,39.48,39.51,39.43,39.43,103271.40088909151,24.208,24.2264,24.1774,24.1774,103271.4009
2010-04-20 11:20:00,39.44,39.44,39.41,39.43,45366.46529123447,24.1835,24.1835,24.1651,24.1774,45366.4653
2010-04-20 11:30:00,39.44,39.45,39.43,39.43,53573.46403738744,24.1835,24.1896,24.1774,24.1774,53573.464
2010-04-20 11:40:00,39.43,39.44,39.43,39.43,12652.45640031916,24.1774,24.1835,24.1774,24.1774,12652.4564
2010-04-20 11:50:00,39.44,39.5,39.44,39.49,47532.20107146928,24.1835,24.2203,24.1835,24.2142,47532.2011
2010-04-20 12:00:00,39.49,39.51,39.47,39.5,44910.52091644819,24.2142,24.2264,24.2019,24.2203,44910.5209
2010-04-20 12:10:00,39.5,39.51,39.48,39.48,43656.67388578594,24.2203,24.2264,24.208,24.208,43656.6739
2010-04-20 12:20:00,39.47,39.48,39.46,39.46,41832.89638664083,24.2019,24.208,24.1958,24.1958,41832.8964
2010-04-20 12:30:00,39.47,39.48,39.46,39.46,23937.079676279493,24.2019,24.208,24.1958,24.1958,23937.0797
2010-04-20 12:40:00,39.46,39.47,39.4,39.4,43656.67388578594,24.1958,24.2019,24.159,24.159,43656.6739
2010-04-20 12:50:00,39.4,39.43,39.4,39.42,36133.59170181238,24.159,24.1774,24.159,24.1712,36133.5917
2010-04-20 13:00:00,39.42,39.43,39.41,39.41,17553.85842927163,24.1712,24.1774,24.1651,24.1651,17553.8584
2010-04-20 13:10:00,39.42,39.42,39.38,39.38,42630.79904251681,24.1712,24.1712,24.1467,24.1467,42630.799
2010-04-20 13:20:00,39.38,39.4,39.38,39.39,19035.677647327026,24.1467,24.159,24.1467,24.1528,19035.6776
2010-04-20 13:30:00,39.4,39.41,39.38,39.39,42060.86857403397,24.159,24.1651,24.1467,24.1528,42060.8686
2010-04-20 13:40:00,39.4,39.41,39.39,39.41,29294.42608001824,24.159,24.1651,24.1528,24.1651,29294.4261
2010-04-20 13:50:00,39.42,39.44,39.42,39.43,41946.8824803374,24.1712,24.1835,24.1712,24.1774,41946.8825
2010-04-20 14:00:00,39.43,39.46,39.42,39.45,43314.71560469623,24.1774,24.1958,24.1712,24.1896,43314.7156
2010-04-20 14:10:00,39.44,39.49,39.44,39.47,42516.81294882025,24.1835,24.2142,24.1835,24.2019,42516.8129
2010-04-20 14:20:00,39.47,39.49,39.45,39.45,44340.59044796535,24.2019,24.2142,24.1896,24.1896,44340.5904
2010-04-20 14:30:00,39.45,39.48,39.44,39.46,34765.758577453555,24.1896,24.208,24.1835,24.1958,34765.7586
2010-04-20 14:40:00,39.47,39.49,39.46,39.48,56993.04684828451,24.2019,24.2142,24.1958,24.208,56993.0468
2010-04-20 14:50:00,39.48,39.49,39.45,39.47,60868.57403396786,24.208,24.2142,24.1896,24.2019,60868.574
2010-04-20 15:00:00,39.48,39.49,39.47,39.48,72153.19730992819,24.208,24.2142,24.2019,24.208,72153.1973
2010-04-20 15:10:00,39.48,39.49,39.45,39.45,51635.70044454576,24.208,24.2142,24.1896,24.1896,51635.7004
2010-04-20 15:20:00,39.45,39.46,39.43,39.45,50951.78388236636,24.1896,24.1958,24.1774,24.1896,50951.7839
2010-04-20 15:30:00,39.46,39.46,39.41,39.44,145104.29727573236,24.1958,24.1958,24.1651,24.1835,145104.2973
2010-04-20 15:40:00,39.44,39.45,39.42,39.45,111022.45526045824,24.1835,24.1896,24.1712,24.1896,111022.4553
2010-04-20 15:50:00,39.45,39.51,39.45,39.51,272768.72221588966,24.1896,24.2264,24.1896,24.2264,272768.7222
2010-04-21 09:30:00,39.58,39.58,39.26,39.29,137467.22899806223,24.2693,24.2693,24.0731,24.0915,137467.229
2010-04-21 09:40:00,39.29,39.42,39.29,39.42,57562.97731676736,24.0915,24.1712,24.0915,24.1712,57562.9773
2010-04-21 09:50:00,39.41,39.43,39.36,39.37,36931.49435768836,24.1651,24.1774,24.1344,24.1406,36931.4944
2010-04-21 10:00:00,39.38,39.4,39.33,39.36,41034.99373076485,24.1467,24.159,24.1161,24.1344,41034.9937
2010-04-21 10:10:00,39.36,39.4,39.35,39.36,71811.23902883848,24.1344,24.159,24.1283,24.1344,71811.239
2010-04-21 10:20:00,39.36,39.44,39.35,39.41,61894.44887723698,24.1344,24.1835,24.1283,24.1651,61894.4489
2010-04-21 10:30:00,39.4,39.47,39.36,39.44,115581.89900832098,24.159,24.2019,24.1344,24.1835,115581.899
2010-04-21 10:40:00,39.43,39.5,39.43,39.43,59956.6852843953,24.1774,24.2203,24.1774,24.1774,59956.6853
2010-04-21 10:50:00,39.42,39.46,39.37,39.39,55055.28325544284,24.1712,24.1958,24.1406,24.1528,55055.2833
2010-04-21 11:00:00,39.4,39.42,39.36,39.36,66453.89262509973,24.159,24.1712,24.1344,24.1344,66453.8926
2010-04-21 11:10:00,39.36,39.47,39.35,39.47,47190.242790379576,24.1344,24.2019,24.1283,24.2019,47190.2428
2010-04-21 11:20:00,39.46,39.48,39.37,39.4,35449.675139632964,24.1958,24.208,24.1406,24.159,35449.6751
2010-04-21 11:30:00,39.39,39.4,39.33,39.39,61894.44887723698,24.1528,24.159,24.1161,24.1528,61894.4489
2010-04-21 11:40:00,39.39,39.41,39.37,39.41,31574.147953949618,24.1528,24.1651,24.1406,24.1651,31574.148
2010-04-21 11:50:00,39.41,39.42,39.37,39.41,31232.18967285992,24.1651,24.1712,24.1406,24.1651,31232.1897
2010-04-21 12:00:00,39.41,39.42,39.39,39.39,18579.73327254075,24.1651,24.1712,24.1528,24.1528,18579.7333
2010-04-21 12:10:00,39.39,39.39,39.37,39.39,19149.6637410236,24.1528,24.1528,24.1406,24.1528,19149.6637
2010-04-21 12:20:00,39.39,39.43,39.39,39.4,34537.78639006041,24.1528,24.1774,24.1528,24.159,34537.7864
2010-04-21 12:30:00,39.39,39.44,39.38,39.43,32941.98107830845,24.1528,24.1835,24.1467,24.1774,32941.9811
2010-04-21 12:40:00,39.43,39.43,39.4,39.41,34765.758577453555,24.1774,24.1774,24.159,24.1651,34765.7586
2010-04-21 12:50:00,39.41,39.43,39.39,39.39,33625.89764048786,24.1651,24.1774,24.1528,24.1528,33625.8976
2010-04-21 13:00:00,39.39,39.41,39.37,39.38,53687.450131084006,24.1528,24.1651,24.1406,24.1467,53687.4501
2010-04-21 13:10:00,39.37,39.38,39.33,39.35,24962.954519548617,24.1406,24.1467,24.1161,24.1283,24962.9545
2010-04-21 13:20:00,39.35,39.39,39.34,39.39,35677.647327026105,24.1283,24.1528,24.1222,24.1528,35677.6473
2010-04-21 13:30:00,39.39,39.42,39.39,39.41,34195.82810897071,24.1528,24.1712,24.1528,24.1651,34195.8281
2010-04-21 13:40:00,39.41,39.44,39.39,39.42,29294.42608001824,24.1651,24.1835,24.1528,24.1712,29294.4261
2010-04-21 13:50:00,39.42,39.47,39.42,39.45,43314.71560469623,24.1712,24.2019,24.1712,24.1896,43314.7156
2010-04-21 14:00:00,39.45,39.45,39.37,39.4,84577.68152285421,24.1896,24.1896,24.1406,24.159,84577.6815
2010-04-21 14:10:00,39.39,39.41,39.33,39.33,57676.963410463926,24.1528,24.1651,24.1161,24.1161,57676.9634
2010-04-21 14:20:00,39.33,39.35,39.29,39.3,46962.27060298644,24.1161,24.1283,24.0915,24.0977,46962.2706
2010-04-21 14:30:00,39.3,39.35,39.27,39.33,75800.7523082184,24.0977,24.1283,24.0793,24.1161,75800.7523
2010-04-21 14:40:00,39.34,39.36,39.33,39.35,32372.0506098256,24.1222,24.1344,24.1161,24.1283,32372.0506
2010-04-21 14:50:00,39.34,39.36,39.32,39.36,36475.549982902085,24.1222,24.1344,24.1099,24.1344,36475.55
2010-04-21 15:00:00,39.36,39.39,39.36,39.36,44226.60435426878,24.1344,24.1528,24.1344,24.1344,44226.6044
2010-04-21 15:10:00,39.36,39.43,39.33,39.42,97686.08229795966,24.1344,24.1774,24.1161,24.1712,97686.0823
2010-04-21 15:20:00,39.42,39.42,39.36,39.36,40465.063262282005,24.1712,24.1712,24.1344,24.1344,40465.0633
2010-04-21 15:30:00,39.36,39.43,39.36,39.42,75002.84965234241,24.1344,24.1774,24.1344,24.1712,75002.8497
2010-04-21 15:40:00,39.41,39.47,39.41,39.45,110680.49697936852,24.1651,24.2019,24.1651,24.1896,110680.497
2010-04-21 15:50:00,39.46,39.54,39.45,39.53,434287.016983928,24.1958,24.2448,24.1896,24.2387,434287.017
2010-04-22 09:30:00,39.35,39.4,39.24,39.29,119571.4122877009,24.1283,24.159,24.0609,24.0915,119571.4123
2010-04-22 09:40:00,39.29,39.29,39.11,39.21,126524.5640031916,24.0915,24.0915,23.9812,24.0425,126524.564
2010-04-22 09:50:00,39.22,39.24,39.1,39.14,56993.04684828451,24.0486,24.0609,23.975,23.9995,56993.0468
2010-04-22 10:00:00,39.13,39.18,39.09,39.14,73179.07215319731,23.9934,24.0241,23.9689,23.9995,73179.0722
2010-04-22 10:10:00,39.14,39.15,39.07,39.13,44682.54872905506,23.9995,24.0057,23.9566,23.9934,44682.5487
2010-04-22 10:20:00,39.13,39.22,39.09,39.15,61324.518408754135,23.9934,24.0486,23.9689,24.0057,61324.5184
2010-04-22 10:30:00,39.14,39.31,39.09,39.29,123104.98119229454,23.9995,24.1038,23.9689,24.0915,123104.9812
2010-04-22 10:40:00,39.29,39.39,39.27,39.34,78308.44636954291,24.0915,24.1528,24.0793,24.1222,78308.4464
2010-04-22 10:50:00,39.33,39.36,39.29,39.32,76028.72449561153,24.1161,24.1344,24.0915,24.1099,76028.7245
2010-04-22 11:00:00,39.32,39.34,39.27,39.33,41148.97982446141,24.1099,24.1222,24.0793,24.1161,41148.9798
2010-04-22 11:10:00,39.32,39.33,39.21,39.21,60868.57403396786,24.1099,24.1161,24.0425,24.0425,60868.574
2010-04-22 11:20:00,39.21,39.22,39.15,39.15,33169.95326570159,24.0425,24.0486,24.0057,24.0057,33169.9533
2010-04-22 11:30:00,39.16,39.17,39.08,39.13,68847.60059272769,24.0118,24.0179,23.9628,23.9934,68847.6006
2010-04-22 11:40:00,39.12,39.12,39.07,39.08,81500.05699304685,23.9873,23.9873,23.9566,23.9628,81500.057
2010-04-22 11:50:00,39.09,39.19,39.09,39.16,34765.758577453555,23.9689,24.0302,23.9689,24.0118,34765.7586
2010-04-22 12:00:00,39.16,39.21,39.14,39.19,62008.43497093354,24.0118,24.0425,23.9995,24.0302,62008.435
2010-04-22 12:10:00,39.19,39.21,39.18,39.2,29750.37045480452,24.0302,24.0425,24.0241,24.0363,29750.3705
2010-04-22 12:20:00,39.19,39.25,39.17,39.25,50723.811694973214,24.0302,24.067,24.0179,24.067,50723.8117
2010-04-22 12:30:00,39.24,39.29,39.23,39.28,31346.17576655648,24.0609,24.0915,24.0547,24.0854,31346.1758
2010-04-22 12:40:00,39.28,39.29,39.27,39.27,28610.509517838826,24.0854,24.0915,24.0793,24.0793,28610.5095
2010-04-22 12:50:00,39.27,39.28,39.24,39.27,27926.59295565941,24.0793,24.0854,24.0609,24.0793,27926.593
2010-04-22 13:00:00,39.27,39.38,39.27,39.37,41490.938105551126,24.0793,24.1467,24.0793,24.1406,41490.9381
2010-04-22 13:10:00,39.38,39.46,39.37,39.43,45480.45138493104,24.1467,24.1958,24.1406,24.1774,45480.4514
2010-04-22 13:20:00,39.43,39.49,39.43,39.46,65314.03168813405,24.1774,24.2142,24.1774,24.1958,65314.0317
2010-04-22 13:30:00,39.46,39.46,39.43,39.43,29522.398267411376,24.1958,24.1958,24.1774,24.1774,29522.3983
2010-04-22 13:40:00,39.43,39.45,39.42,39.45,36133.59170181238,24.1774,24.1896,24.1712,24.1896,36133.5917
2010-04-22 13:50:00,39.45,39.49,39.41,39.48,41034.99373076485,24.1896,24.2142,24.1651,24.208,41034.9937
2010-04-22 14:00:00,39.49,39.49,39.43,39.45,36019.60560811581,24.2142,24.2142,24.1774,24.1896,36019.6056
2010-04-22 14:10:00,39.45,39.5,39.43,39.5,53345.4918499943,24.1896,24.2203,24.1774,24.2203,53345.4918
2010-04-22 14:20:00,39.5,39.51,39.48,39.51,47532.20107146928,24.2203,24.2264,24.208,24.2264,47532.2011
2010-04-22 14:30:00,39.51,39.53,39.48,39.48,32372.0506098256,24.2264,24.2387,24.208,24.208,32372.0506
2010-04-22 14:40:00,39.48,39.49,39.44,39.44,47988.14544625556,24.208,24.2142,24.1835,24.1835,47988.1454
2010-04-22 14:50:00,39.44,39.45,39.43,39.44,31916.10623503933,24.1835,24.1896,24.1774,24.1835,31916.1062
2010-04-22 15:00:00,39.45,39.46,39.4,39.4,50495.83950758007,24.1896,24.1958,24.159,24.159,50495.8395
2010-04-22 15:10:00,39.4,39.45,39.4,39.43,75572.78012082526,24.159,24.1896,24.159,24.1774,75572.7801
2010-04-22 15:20:00,39.43,39.54,39.43,39.54,64630.11512595463,24.1774,24.2448,24.1774,24.2448,64630.1151
2010-04-22 15:30:00,39.53,39.56,39.53,39.53,32714.00889091531,24.2387,24.2571,24.2387,24.2387,32714.0089
2010-04-22 15:40:00,39.53,39.56,39.52,39.53,77852.50199475665,24.2387,24.2571,24.2326,24.2387,77852.502
2010-04-22 15:50:00,39.53,39.58,39.51,39.54,224324.63239484784,24.2387,24.2693,24.2264,24.2448,224324.6324
2010-04-23 09:30:00,39.58,39.61,39.31,39.37,112846.23275960331,24.2693,24.2877,24.1038,24.1406,112846.2328
2010-04-23 09:40:00,39.36,39.46,39.28,39.46,88111.25042744786,24.1344,24.1958,24.0854,24.1958,88111.2504
2010-04-23 09:50:00,39.46,39.58,39.42,39.53,61894.44887723698,24.1958,24.2693,24.1712,24.2387,61894.4489
2010-04-23 10:00:00,39.52,39.69,39.52,39.67,94380.48558075917,24.2326,24.3368,24.2326,24.3245,94380.4856
2010-04-23 10:10:00,39.66,39.83,39.66,39.81,130172.11900148184,24.3184,24.4226,24.3184,24.4104,130172.119
2010-04-23 10:20:00,39.81,39.87,39.81,39.82,97002.16573578025,24.4104,24.4472,24.4104,24.4165,97002.1657
2010-04-23 10:30:00,39.82,39.85,39.79,39.82,117519.66260116266,24.4165,24.4349,24.3981,24.4165,117519.6626
2010-04-23 10:40:00,39.82,39.91,39.81,39.87,121623.16197423916,24.4165,24.4717,24.4104,24.4472,121623.162
2010-04-23 10:50:00,39.87,39.89,39.84,39.87,91644.81933204149,24.4472,24.4594,24.4288,24.4472,91644.8193
2010-04-23 11:00:00,39.87,39.88,39.75,39.8,106576.99760629205,24.4472,24.4533,24.3736,24.4042,106576.9976
2010-04-23 11:10:00,39.8,39.89,39.79,39.88,73635.0165279836,24.4042,24.4594,24.3981,24.4533,73635.0165
2010-04-23 11:20:00,39.89,39.89,39.78,39.8,65883.9621566169,24.4594,24.4594,24.392,24.4042,65883.9622
2010-04-23 11:30:00,39.8,39.82,39.71,39.81,54941.29716174627,24.4042,24.4165,24.3491,24.4104,54941.2972
2010-04-23 11:40:00,39.82,39.82,39.73,39.73,32714.00889091531,24.4165,24.4165,24.3613,24.3613,32714.0089
2010-04-23 11:50:00,39.73,39.8,39.71,39.8,58360.879972643335,24.3613,24.4042,24.3491,24.4042,58360.88
2010-04-23 12:00:00,39.8,39.8,39.75,39.77,36931.49435768836,24.4042,24.4042,24.3736,24.3858,36931.4944
2010-04-23 12:10:00,39.77,39.79,39.75,39.78,31118.203579163343,24.3858,24.3981,24.3736,24.392,31118.2036
2010-04-23 12:20:00,39.79,39.83,39.77,39.82,63490.25418898895,24.3981,24.4226,24.3858,24.4165,63490.2542
2010-04-23 12:30:00,39.83,39.86,39.82,39.84,51065.76997606292,24.4226,24.441,24.4165,24.4288,51065.77
2010-04-23 12:40:00,39.84,39.87,39.83,39.85,75344.80793343212,24.4288,24.4472,24.4226,24.4349,75344.8079
2010-04-23 12:50:00,39.85,39.91,39.83,39.9,51635.70044454576,24.4349,24.4717,24.4226,24.4656,51635.7004
2010-04-23 13:00:00,39.9,39.91,39.85,39.86,34993.73076484669,24.4656,24.4717,24.4349,24.441,34993.7308
2010-04-23 13:10:00,39.86,39.9,39.82,39.87,68391.65621794142,24.441,24.4656,24.4165,24.4472,68391.6562
2010-04-23 13:20:00,39.88,39.9,39.88,39.89,23253.16311410008,24.4533,24.4656,24.4533,24.4594,23253.1631
2010-04-23 13:30:00,39.9,39.9,39.86,39.86,34537.78639006041,24.4656,24.4656,24.441,24.441,34537.7864
2010-04-23 13:40:00,39.86,39.86,39.84,39.85,61324.518408754135,24.441,24.441,24.4288,24.4349,61324.5184
2010-04-23 13:50:00,39.86,39.86,39.84,39.86,32030.092328735893,24.441,24.441,24.4288,24.441,32030.0923
2010-04-23 14:00:00,39.86,39.86,39.81,39.81,29522.398267411376,24.441,24.441,24.4104,24.4104,29522.3983
2010-04-23 14:10:00,39.82,39.85,39.81,39.81,34537.78639006041,24.4165,24.4349,24.4104,24.4104,34537.7864
2010-04-23 14:20:00,39.81,39.84,39.79,39.83,60184.65747178844,24.4104,24.4288,24.3981,24.4226,60184.6575
2010-04-23 14:30:00,39.83,39.84,39.79,39.79,73065.08605950074,24.4226,24.4288,24.3981,24.3981,73065.0861
2010-04-23 14:40:00,39.79,39.79,39.77,39.78,99395.8737034082,24.3981,24.3981,24.3858,24.392,99395.8737
2010-04-23 14:50:00,39.79,39.86,39.78,39.86,98711.95714122878,24.3981,24.441,24.392,24.441,98711.9571
2010-04-23 15:00:00,39.86,39.87,39.78,39.79,67935.71184315514,24.441,24.4472,24.392,24.3981,67935.7118
2010-04-23 15:10:00,39.79,39.82,39.78,39.82,41262.96591815799,24.3981,24.4165,24.392,24.4165,41262.9659
2010-04-23 15:20:00,39.82,39.83,39.81,39.81,53003.5335689046,24.4165,24.4226,24.4104,24.4104,53003.5336
2010-04-23 15:30:00,39.81,39.87,39.8,39.86,123674.9116607774,24.4104,24.4472,24.4042,24.441,123674.9117
2010-04-23 15:40:00,39.87,39.88,39.8,39.87,128120.36931494356,24.4472,24.4533,24.4042,24.4472,128120.3693
2010-04-23 15:50:00,39.88,39.92,39.87,39.92,329419.8107830845,24.4533,24.4778,24.4472,24.4778,329419.8108
2010-04-26 09:30:00,39.69,40.08,39.69,40.08,94038.52729966944,24.3368,24.5759,24.3368,24.5759,94038.5273
2010-04-26 09:40:00,40.08,40.1,40.0,40.03,140886.81180895932,24.5759,24.5882,24.5269,24.5453,140886.8118
2010-04-26 09:50:00,40.03,40.08,39.98,39.98,71925.22512253505,24.5453,24.5759,24.5146,24.5146,71925.2251
2010-04-26 10:00:00,39.99,40.04,39.98,40.0,115809.87119571412,24.5207,24.5514,24.5146,24.5269,115809.8712
2010-04-26 10:10:00,40.01,40.03,39.91,39.91,66339.90653140318,24.533,24.5453,24.4717,24.4717,66339.9065
2010-04-26 10:20:00,39.91,40.03,39.91,40.02,54713.32497435313,24.4717,24.5453,24.4717,24.5391,54713.325
2010-04-26 10:30:00,40.02,40.03,39.9,39.9,75800.7523082184,24.5391,24.5453,24.4656,24.4656,75800.7523
2010-04-26 10:40:00,39.91,39.95,39.87,39.93,33055.96717200502,24.4717,24.4962,24.4472,24.484,33055.9672
2010-04-26 10:50:00,39.93,40.01,39.93,39.96,48330.10372734527,24.484,24.533,24.484,24.5023,48330.1037
2010-04-26 11:00:00,39.97,40.09,39.96,40.09,60754.58794027129,24.5085,24.5821,24.5023,24.5821,60754.5879
2010-04-26 11:10:00,40.08,40.13,40.08,40.11,39781.14670010259,24.5759,24.6066,24.5759,24.5943,39781.1467
2010-04-26 11:20:00,40.11,40.12,40.01,40.05,53459.47794369087,24.5943,24.6005,24.533,24.5575,53459.4779
2010-04-26 11:30:00,40.06,40.08,40.0,40.07,50837.79778866978,24.5637,24.5759,24.5269,24.5698,50837.7978
2010-04-26 11:40:00,40.06,40.07,40.0,40.04,27242.67639348,24.5637,24.5698,24.5269,24.5514,27242.6764
2010-04-26 11:50:00,40.03,40.04,39.97,39.99,43086.74341730309,24.5453,24.5514,24.5085,24.5207,43086.7434
2010-04-26 12:00:00,39.99,40.0,39.95,39.95,28952.46779892853,24.5207,24.5269,24.4962,24.4962,28952.4678
2010-04-26 12:10:00,39.96,40.0,39.95,40.0,29864.356548501084,24.5023,24.5269,24.4962,24.5269,29864.3565
2010-04-26 12:20:00,40.0,40.0,39.93,40.0,47190.242790379576,24.5269,24.5269,24.484,24.5269,47190.2428
2010-04-26 12:30:00,40.0,40.06,39.98,40.01,36817.5082639918,24.5269,24.5637,24.5146,24.533,36817.5083
2010-04-26 12:40:00,40.02,40.03,39.99,39.99,24734.98233215548,24.5391,24.5453,24.5207,24.5207,24734.9823
2010-04-26 12:50:00,40.0,40.01,39.97,40.01,31802.120141342755,24.5269,24.533,24.5085,24.533,31802.1201
2010-04-26 13:00:00,40.01,40.02,39.94,39.94,26444.773737604013,24.533,24.5391,24.4901,24.4901,26444.7737
2010-04-26 13:10:00,39.94,40.01,39.94,40.01,33625.89764048786,24.4901,24.533,24.4901,24.533,33625.8976
2010-04-26 13:20:00,40.01,40.02,39.97,40.0,26216.80155021088,24.533,24.5391,24.5085,24.5269,26216.8016
2010-04-26 13:30:00,40.0,40.03,39.98,40.0,28496.52342414225,24.5269,24.5453,24.5146,24.5269,28496.5234
2010-04-26 13:40:00,40.01,40.01,39.94,39.95,54143.39450587028,24.533,24.533,24.4901,24.4962,54143.3945
2010-04-26 13:50:00,39.94,39.96,39.93,39.94,45936.395759717314,24.4901,24.5023,24.484,24.4901,45936.3958
2010-04-26 14:00:00,39.93,39.94,39.9,39.91,30320.30092328736,24.484,24.4901,24.4656,24.4717,30320.3009
2010-04-26 14:10:00,39.91,39.95,39.9,39.92,85489.57027242676,24.4717,24.4962,24.4656,24.4778,85489.5703
2010-04-26 14:20:00,39.93,39.93,39.86,39.91,109768.60822979597,24.484,24.484,24.441,24.4717,109768.6082
2010-04-26 14:30:00,39.9,39.9,39.84,39.86,74432.91918385957,24.4656,24.4656,24.4288,24.441,74432.9192
2010-04-26 14:40:00,39.86,39.92,39.85,39.91,67593.75356206542,24.441,24.4778,24.4349,24.4717,67593.7536
2010-04-26 14:50:00,39.91,39.92,39.78,39.78,86857.4033967856,24.4717,24.4778,24.392,24.392,86857.4034
2010-04-26 15:00:00,39.79,39.86,39.78,39.83,73635.0165279836,24.3981,24.441,24.392,24.4226,73635.0165
2010-04-26 15:10:00,39.83,39.83,39.75,39.76,49014.02028952468,24.4226,24.4226,24.3736,24.3797,49014.0203
2010-04-26 15:20:00,39.76,39.78,39.71,39.71,137695.20118545537,24.3797,24.392,24.3491,24.3491,137695.2012
2010-04-26 15:30:00,39.72,39.76,39.72,39.75,132907.78525019946,24.3552,24.3797,24.3552,24.3736,132907.7853
2010-04-26 15:40:00,39.75,39.77,39.7,39.71,135757.4375926137,24.3736,24.3858,24.3429,24.3491,135757.4376
2010-04-26 15:50:00,39.72,39.77,39.71,39.77,228884.0761427106,24.3552,24.3858,24.3491,24.3858,228884.0761
2010-04-27 09:30:00,39.47,39.5,39.15,39.39,283027.4706485809,24.2019,24.2203,24.0057,24.1528,283027.4706
2010-04-27 09:40:00,39.4,39.47,39.36,39.45,113074.20494699648,24.159,24.2019,24.1344,24.1896,113074.2049
2010-04-27 09:50:00,39.45,39.6,39.44,39.55,158782.62851932066,24.1896,24.2816,24.1835,24.2509,158782.6285
2010-04-27 10:00:00,39.57,39.67,39.53,39.59,124814.77259774308,24.2632,24.3245,24.2387,24.2755,124814.7726
2010-04-27 10:10:00,39.59,39.71,39.58,39.63,72267.18340362476,24.2755,24.3491,24.2693,24.3,72267.1834
2010-04-27 10:20:00,39.63,39.65,39.56,39.65,85717.5424598199,24.3,24.3123,24.2571,24.3123,85717.5425
2010-04-27 10:30:00,39.65,39.65,39.53,39.58,84349.70933546107,24.3123,24.3123,24.2387,24.2693,84349.7093
2010-04-27 10:40:00,39.58,39.59,39.44,39.45,103841.33135757438,24.2693,24.2755,24.1835,24.1896,103841.3314
2010-04-27 10:50:00,39.45,39.45,39.3,39.36,137125.27071697253,24.1896,24.1896,24.0977,24.1344,137125.2707
2010-04-27 11:00:00,39.36,39.38,39.29,39.3,61666.47668984384,24.1344,24.1467,24.0915,24.0977,61666.4767
2010-04-27 11:10:00,39.3,39.31,39.21,39.22,91872.79151943464,24.0977,24.1038,24.0425,24.0486,91872.7915
2010-04-27 11:20:00,39.22,39.22,39.04,39.09,161062.35039325204,24.0486,24.0486,23.9382,23.9689,161062.3504
2010-04-27 11:30:00,39.09,39.1,38.93,39.03,157414.7953949618,23.9689,23.975,23.8708,23.9321,157414.7954
2010-04-27 11:40:00,39.03,39.05,38.94,38.94,64516.12903225807,23.9321,23.9444,23.8769,23.8769,64516.129
2010-04-27 11:50:00,38.94,39.04,38.88,38.99,82981.87621110225,23.8769,23.9382,23.8401,23.9076,82981.8762
2010-04-27 12:00:00,39.0,39.07,39.0,39.02,63604.24028268551,23.9137,23.9566,23.9137,23.926,63604.2403
2010-04-27 12:10:00,39.01,39.03,38.86,38.91,152057.44899122306,23.9198,23.9321,23.8279,23.8585,152057.449
2010-04-27 12:20:00,38.91,38.95,38.86,38.88,110452.52479197536,23.8585,23.883,23.8279,23.8401,110452.5248
2010-04-27 12:30:00,38.87,38.88,38.85,38.87,97572.09620426309,23.834,23.8401,23.8217,23.834,97572.0962
2010-04-27 12:40:00,38.86,38.92,38.85,38.9,95520.34651772484,23.8279,23.8647,23.8217,23.8524,95520.3465
2010-04-27 12:50:00,38.9,38.94,38.89,38.92,79220.33511911547,23.8524,23.8769,23.8463,23.8647,79220.3351
2010-04-27 13:00:00,38.91,39.0,38.91,39.0,67251.79528097573,23.8585,23.9137,23.8585,23.9137,67251.7953
2010-04-27 13:10:00,39.0,39.05,38.96,39.05,118545.5374444318,23.9137,23.9444,23.8892,23.9444,118545.5374
2010-04-27 13:20:00,39.05,39.15,39.02,39.12,109084.69166761656,23.9444,24.0057,23.926,23.9873,109084.6917
2010-04-27 13:30:00,39.13,39.15,39.09,39.1,61552.49059614727,23.9934,24.0057,23.9689,23.975,61552.4906
2010-04-27 13:40:00,39.09,39.15,39.08,39.15,105437.13666932634,23.9689,24.0057,23.9628,24.0057,105437.1367
2010-04-27 13:50:00,39.15,39.21,39.12,39.14,108970.70557392,24.0057,24.0425,23.9873,23.9995,108970.7056
2010-04-27 14:00:00,39.13,39.13,39.01,39.09,128918.27197081957,23.9934,23.9934,23.9198,23.9689,128918.272
2010-04-27 14:10:00,39.09,39.09,39.03,39.03,62806.33762680953,23.9689,23.9689,23.9321,23.9321,62806.3376
2010-04-27 14:20:00,39.03,39.08,39.02,39.03,98369.99886013908,23.9321,23.9628,23.926,23.9321,98369.9989
2010-04-27 14:30:00,39.03,39.06,38.94,39.0,84691.66761655078,23.9321,23.9505,23.8769,23.9137,84691.6676
2010-04-27 14:40:00,39.01,39.02,38.96,38.98,137923.1733728485,23.9198,23.926,23.8892,23.9014,137923.1734
2010-04-27 14:50:00,38.98,39.06,38.95,39.04,80930.12652456401,23.9014,23.9505,23.883,23.9382,80930.1265
2010-04-27 15:00:00,39.04,39.11,39.0,39.09,149663.74102359512,23.9382,23.9812,23.9137,23.9689,149663.741
2010-04-27 15:10:00,39.09,39.21,39.08,39.19,144990.3111820358,23.9689,24.0425,23.9628,24.0302,144990.3112
2010-04-27 15:20:00,39.19,39.21,39.11,39.12,117291.69041376952,24.0302,24.0425,23.9812,23.9873,117291.6904
2010-04-27 15:30:00,39.13,39.13,39.06,39.09,188305.026786732,23.9934,23.9934,23.9505,23.9689,188305.0268
2010-04-27 15:40:00,39.09,39.12,38.92,38.93,305938.67548159126,23.9689,23.9873,23.8647,23.8708,305938.6755
2010-04-27 15:50:00,38.93,39.0,38.86,38.97,706827.7670124245,23.8708,23.9137,23.8279,23.8953,706827.767
2010-04-28 09:30:00,39.1,39.11,38.95,38.98,126182.6057221019,23.975,23.9812,23.883,23.9014,126182.6057
2010-04-28 09:40:00,38.95,38.97,38.84,38.89,94380.48558075917,23.883,23.8953,23.8156,23.8463,94380.4856
2010-04-28 09:50:00,38.89,38.91,38.76,38.76,95748.31870511796,23.8463,23.8585,23.7665,23.7665,95748.3187
2010-04-28 10:00:00,38.76,38.82,38.74,38.79,217599.45286675025,23.7665,23.8033,23.7543,23.7849,217599.4529
2010-04-28 10:10:00,38.79,38.82,38.74,38.76,211102.24552604585,23.7849,23.8033,23.7543,23.7665,211102.2455
2010-04-28 10:20:00,38.76,38.77,38.67,38.69,326798.1306280634,23.7665,23.7727,23.7114,23.7236,326798.1306
2010-04-28 10:30:00,38.69,38.72,38.62,38.68,165165.84976632852,23.7236,23.742,23.6807,23.7175,165165.8498
2010-04-28 10:40:00,38.67,38.77,38.66,38.67,106804.96979368516,23.7114,23.7727,23.7052,23.7114,106804.9698
2010-04-28 10:50:00,38.68,38.7,38.62,38.67,424712.18511341617,23.7175,23.7298,23.6807,23.7114,424712.1851
2010-04-28 11:00:00,38.68,38.86,38.67,38.79,111820.3579163342,23.7175,23.8279,23.7114,23.7849,111820.3579
2010-04-28 11:10:00,38.79,38.81,38.75,38.81,83437.82058588852,23.7849,23.7972,23.7604,23.7972,83437.8206
2010-04-28 11:20:00,38.81,38.82,38.57,38.64,245412.0597287131,23.7972,23.8033,23.65,23.693,245412.0597
2010-04-28 11:30:00,38.64,38.72,38.59,38.66,135757.4375926137,23.693,23.742,23.6623,23.7052,135757.4376
2010-04-28 11:40:00,38.67,38.79,38.65,38.71,156730.8788327824,23.7114,23.7849,23.6991,23.7359,156730.8788
2010-04-28 11:50:00,38.71,38.71,38.62,38.63,75230.82183973555,23.7359,23.7359,23.6807,23.6868,75230.8218
2010-04-28 12:00:00,38.63,38.64,38.58,38.59,93696.56901857971,23.6868,23.693,23.6562,23.6623,93696.569
2010-04-28 12:10:00,38.6,38.62,38.57,38.59,96318.24917360082,23.6684,23.6807,23.65,23.6623,96318.2492
2010-04-28 12:20:00,38.58,38.64,38.57,38.62,94608.4577681523,23.6562,23.693,23.65,23.6807,94608.4578
2010-04-28 12:30:00,38.63,38.65,38.61,38.65,52319.61700672518,23.6868,23.6991,23.6746,23.6991,52319.617
2010-04-28 12:40:00,38.64,38.65,38.63,38.64,42060.86857403397,23.693,23.6991,23.6868,23.693,42060.8686
2010-04-28 12:50:00,38.64,38.69,38.63,38.65,56081.15809871196,23.693,23.7236,23.6868,23.6991,56081.1581
2010-04-28 13:00:00,38.65,38.65,38.62,38.64,44910.52091644819,23.6991,23.6991,23.6807,23.693,44910.5209
2010-04-28 13:10:00,38.64,38.67,38.63,38.64,46164.367947110455,23.693,23.7114,23.6868,23.693,46164.3679
2010-04-28 13:20:00,38.63,38.65,38.59,38.61,62236.407158326685,23.6868,23.6991,23.6623,23.6746,62236.4072
2010-04-28 13:30:00,38.61,38.65,38.61,38.64,29294.42608001824,23.6746,23.6991,23.6746,23.693,29294.4261
2010-04-28 13:40:00,38.65,38.65,38.63,38.63,19605.60811580987,23.6991,23.6991,23.6868,23.6868,19605.6081
2010-04-28 13:50:00,38.63,38.67,38.63,38.67,30206.31482959079,23.6868,23.7114,23.6868,23.7114,30206.3148
2010-04-28 14:00:00,38.67,38.7,38.66,38.68,41262.96591815799,23.7114,23.7298,23.7052,23.7175,41262.9659
2010-04-28 14:10:00,38.68,38.75,38.65,38.67,91416.84714464836,23.7175,23.7604,23.6991,23.7114,91416.8471
2010-04-28 14:20:00,38.68,38.86,38.66,38.78,129830.16072039212,23.7175,23.8279,23.7052,23.7788,129830.1607
2010-04-28 14:30:00,38.78,38.81,38.71,38.75,100877.6929214636,23.7788,23.7972,23.7359,23.7604,100877.6929
2010-04-28 14:40:00,38.75,38.79,38.66,38.66,56879.06075458794,23.7604,23.7849,23.7052,23.7052,56879.0608
2010-04-28 14:50:00,38.66,38.76,38.65,38.74,116037.84338310726,23.7052,23.7665,23.6991,23.7543,116037.8434
2010-04-28 15:00:00,38.73,38.76,38.72,38.72,98711.95714122878,23.7481,23.7665,23.742,23.742,98711.9571
2010-04-28 15:10:00,38.72,38.73,38.72,38.73,84691.66761655078,23.742,23.7481,23.742,23.7481,84691.6676
2010-04-28 15:20:00,38.72,38.73,38.65,38.65,119799.38447509403,23.742,23.7481,23.6991,23.6991,119799.3845
2010-04-28 15:30:00,38.65,38.68,38.61,38.61,166077.73851590106,23.6991,23.7175,23.6746,23.6746,166077.7385
2010-04-28 15:40:00,38.61,38.64,38.58,38.59,168015.50210874274,23.6746,23.693,23.6562,23.6623,168015.5021
2010-04-28 15:50:00,38.59,38.75,38.59,38.72,431095.406360424,23.6623,23.7604,23.6623,23.742,431095.4064
2010-04-29 09:30:00,38.73,38.79,38.49,38.57,252365.2114442038,23.7481,23.7849,23.601,23.65,252365.2114
2010-04-29 09:40:00,38.58,38.64,38.51,38.63,80360.19605608116,23.6562,23.693,23.6133,23.6868,80360.1961
2010-04-29 09:50:00,38.62,38.64,38.5,38.5,86629.43120939245,23.6807,23.693,23.6071,23.6071,86629.4312
2010-04-29 10:00:00,38.5,38.57,38.43,38.5,178046.2783540408,23.6071,23.65,23.5642,23.6071,178046.2784
2010-04-29 10:10:00,38.5,38.52,38.44,38.49,109654.6221360994,23.6071,23.6194,23.5703,23.601,109654.6221
2010-04-29 10:20:00,38.49,38.65,38.48,38.62,134845.54884304115,23.601,23.6991,23.5949,23.6807,134845.5488
2010-04-29 10:30:00,38.63,38.74,38.61,38.73,85147.61199133706,23.6868,23.7543,23.6746,23.7481,85147.612
2010-04-29 10:40:00,38.73,38.85,38.73,38.85,79676.27949390175,23.7481,23.8217,23.7481,23.8217,79676.2795
2010-04-29 10:50:00,38.85,38.87,38.8,38.86,72039.21121623162,23.8217,23.834,23.7911,23.8279,72039.2112
2010-04-29 11:00:00,38.86,38.91,38.78,38.83,72609.14168471447,23.8279,23.8585,23.7788,23.8095,72609.1417
2010-04-29 11:10:00,38.84,38.88,38.81,38.83,66225.9204377066,23.8156,23.8401,23.7972,23.8095,66225.9204
2010-04-29 11:20:00,38.83,38.88,38.81,38.88,37501.424826171205,23.8095,23.8401,23.7972,23.8401,37501.4248
2010-04-29 11:30:00,38.88,38.97,38.85,38.93,83551.80667958509,23.8401,23.8953,23.8217,23.8708,83551.8067
2010-04-29 11:40:00,38.93,38.97,38.91,38.93,56081.15809871196,23.8708,23.8953,23.8585,23.8708,56081.1581
2010-04-29 11:50:00,38.93,38.98,38.91,38.98,41718.91029294426,23.8708,23.9014,23.8585,23.9014,41718.9103
2010-04-29 12:00:00,38.98,39.09,38.97,39.08,161974.23914282458,23.9014,23.9689,23.8953,23.9628,161974.2391
2010-04-29 12:10:00,39.07,39.16,39.07,39.15,89251.11136441355,23.9566,24.0118,23.9566,24.0057,89251.1114
2010-04-29 12:20:00,39.15,39.16,39.05,39.05,898780.3487974467,24.0057,24.0118,23.9444,23.9444,898780.3488
2010-04-29 12:30:00,39.05,39.07,39.0,39.0,40921.00763706828,23.9444,23.9566,23.9137,23.9137,40921.0076
2010-04-29 12:40:00,39.0,39.07,39.0,39.01,50837.79778866978,23.9137,23.9566,23.9137,23.9198,50837.7978
2010-04-29 12:50:00,39.02,39.03,39.0,39.01,27356.662487176563,23.926,23.9321,23.9137,23.9198,27356.6625
2010-04-29 13:00:00,39.03,39.06,39.02,39.03,45822.40966602074,23.9321,23.9505,23.926,23.9321,45822.4097
2010-04-29 13:10:00,39.02,39.06,39.0,39.02,27470.64858087313,23.926,23.9505,23.9137,23.926,27470.6486
2010-04-29 13:20:00,39.02,39.06,39.02,39.02,35107.71685854326,23.926,23.9505,23.926,23.926,35107.7169
2010-04-29 13:30:00,39.01,39.02,38.99,39.01,36703.522170295226,23.9198,23.926,23.9076,23.9198,36703.5222
2010-04-29 13:40:00,39.0,39.05,39.0,39.05,33967.85592157757,23.9137,23.9444,23.9137,23.9444,33967.8559
2010-04-29 13:50:00,39.05,39.09,39.04,39.09,67251.79528097573,23.9444,23.9689,23.9382,23.9689,67251.7953
2010-04-29 14:00:00,39.09,39.11,39.07,39.07,69645.50324860367,23.9689,23.9812,23.9566,23.9566,69645.5032
2010-04-29 14:10:00,39.07,39.09,39.07,39.07,48558.0759147384,23.9566,23.9689,23.9566,23.9566,48558.0759
2010-04-29 14:20:00,39.07,39.07,39.0,39.0,46962.27060298644,23.9566,23.9566,23.9137,23.9137,46962.2706
2010-04-29 14:30:00,39.0,39.05,39.0,39.01,105209.1644819332,23.9137,23.9444,23.9137,23.9198,105209.1645
2010-04-29 14:40:00,39.01,39.01,38.97,39.0,47988.14544625556,23.9198,23.9198,23.8953,23.9137,47988.1454
2010-04-29 14:50:00,39.0,39.0,38.91,38.93,63148.29590789924,23.9137,23.9137,23.8585,23.8708,63148.2959
2010-04-29 15:00:00,38.93,39.0,38.92,38.96,105551.12276302293,23.8708,23.9137,23.8647,23.8892,105551.1228
2010-04-29 15:10:00,38.97,38.97,38.89,38.89,81614.04308674342,23.8953,23.8953,23.8463,23.8463,81614.0431
2010-04-29 15:20:00,38.9,38.93,38.88,38.93,132793.7991565029,23.8524,23.8708,23.8401,23.8708,132793.7992
2010-04-29 15:30:00,38.93,38.94,38.9,38.94,109654.6221360994,23.8708,23.8769,23.8524,23.8769,109654.6221
2010-04-29 15:40:00,38.94,38.97,38.92,38.94,206200.84349709336,23.8769,23.8953,23.8647,23.8769,206200.8435
2010-04-29 15:50:00,38.94,38.98,38.91,38.93,390174.3987233557,23.8769,23.9014,23.8585,23.8708,390174.3987
2010-04-30 09:30:00,39.12,39.12,38.69,38.7,139518.97868460047,23.9873,23.9873,23.7236,23.7298,139518.9787
2010-04-30 09:40:00,38.7,38.81,38.66,38.7,88909.15308332384,23.7298,23.7972,23.7052,23.7298,88909.1531
2010-04-30 09:50:00,38.71,38.72,38.57,38.59,93696.56901857971,23.7359,23.742,23.65,23.6623,93696.569
2010-04-30 10:00:00,38.6,38.6,38.5,38.52,111706.37182263764,23.6684,23.6684,23.6071,23.6194,111706.3718
2010-04-30 10:10:00,38.52,38.53,38.36,38.41,264447.73737604014,23.6194,23.6255,23.5213,23.5519,264447.7374
2010-04-30 10:20:00,38.4,38.42,38.37,38.39,101675.59557733955,23.5458,23.5581,23.5274,23.5397,101675.5956
2010-04-30 10:30:00,38.39,38.43,38.37,38.42,144648.35290094608,23.5397,23.5642,23.5274,23.5581,144648.3529
2010-04-30 10:40:00,38.43,38.5,38.41,38.5,132679.81306280635,23.5642,23.6071,23.5519,23.6071,132679.8131
2010-04-30 10:50:00,38.49,38.5,38.33,38.35,281203.6931494358,23.601,23.6071,23.5029,23.5151,281203.6931
2010-04-30 11:00:00,38.35,38.39,38.24,38.25,168927.39085831528,23.5151,23.5397,23.4477,23.4538,168927.3909
2010-04-30 11:10:00,38.24,38.3,38.15,38.22,163456.05836087998,23.4477,23.4845,23.3925,23.4354,163456.0584
2010-04-30 11:20:00,38.22,38.35,38.21,38.34,101105.66510885672,23.4354,23.5151,23.4293,23.509,101105.6651
2010-04-30 11:30:00,38.33,38.34,38.27,38.29,75458.7940271287,23.5029,23.509,23.4661,23.4784,75458.794
2010-04-30 11:40:00,38.29,38.34,38.28,38.3,55739.19981762225,23.4784,23.509,23.4722,23.4845,55739.1998
2010-04-30 11:50:00,38.31,38.35,38.31,38.32,55511.22763022912,23.4906,23.5151,23.4906,23.4967,55511.2276
2010-04-30 12:00:00,38.32,38.35,38.23,38.25,92556.70808161404,23.4967,23.5151,23.4416,23.4538,92556.7081
2010-04-30 12:10:00,38.24,38.29,38.23,38.23,89593.06964550324,23.4477,23.4784,23.4416,23.4416,89593.0696
2010-04-30 12:20:00,38.23,38.29,38.19,38.22,102017.55385842928,23.4416,23.4784,23.417,23.4354,102017.5539
2010-04-30 12:30:00,38.22,38.26,38.19,38.2,60070.67137809187,23.4354,23.46,23.417,23.4232,60070.6714
2010-04-30 12:40:00,38.21,38.26,38.21,38.25,40465.063262282005,23.4293,23.46,23.4293,23.4538,40465.0633
2010-04-30 12:50:00,38.25,38.28,38.14,38.16,86401.45902199931,23.4538,23.4722,23.3864,23.3986,86401.459
2010-04-30 13:00:00,38.16,38.22,38.15,38.19,51179.75606975949,23.3986,23.4354,23.3925,23.417,51179.7561
2010-04-30 13:10:00,38.18,38.28,38.17,38.25,45480.45138493104,23.4109,23.4722,23.4048,23.4538,45480.4514
2010-04-30 13:20:00,38.25,38.26,38.2,38.26,61780.46278354041,23.4538,23.46,23.4232,23.46,61780.4628
2010-04-30 13:30:00,38.26,38.26,38.22,38.24,57790.94950416049,23.46,23.46,23.4354,23.4477,57790.9495
2010-04-30 13:40:00,38.24,38.29,38.22,38.26,47076.256696683005,23.4477,23.4784,23.4354,23.46,47076.2567
2010-04-30 13:50:00,38.26,38.26,38.2,38.22,61780.46278354041,23.46,23.46,23.4232,23.4354,61780.4628
2010-04-30 14:00:00,38.22,38.24,38.18,38.2,86059.50074090961,23.4354,23.4477,23.4109,23.4232,86059.5007
2010-04-30 14:10:00,38.2,38.2,38.15,38.15,48444.08982104183,23.4232,23.4232,23.3925,23.3925,48444.0898
2010-04-30 14:20:00,38.15,38.18,38.14,38.15,65769.97606292032,23.3925,23.4109,23.3864,23.3925,65769.9761
2010-04-30 14:30:00,38.15,38.15,38.07,38.07,88111.25042744786,23.3925,23.3925,23.3435,23.3435,88111.2504
2010-04-30 14:40:00,38.07,38.1,38.03,38.09,121509.17588054258,23.3435,23.3618,23.3189,23.3557,121509.1759
2010-04-30 14:50:00,38.1,38.14,38.07,38.09,77282.5715262738,23.3618,23.3864,23.3435,23.3557,77282.5715
2010-04-30 15:00:00,38.09,38.15,38.07,38.13,74432.91918385957,23.3557,23.3925,23.3435,23.3802,74432.9192
2010-04-30 15:10:00,38.14,38.25,38.13,38.24,98028.04057904935,23.3864,23.4538,23.3802,23.4477,98028.0406
2010-04-30 15:20:00,38.24,38.25,38.15,38.16,127322.4666590676,23.4477,23.4538,23.3925,23.3986,127322.4667
2010-04-30 15:30:00,38.16,38.19,38.08,38.08,111364.41354154794,23.3986,23.417,23.3496,23.3496,111364.4135
2010-04-30 15:40:00,38.09,38.09,38.01,38.04,146814.0886811809,23.3557,23.3557,23.3067,23.3251,146814.0887
2010-04-30 15:50:00,38.04,38.14,38.02,38.07,527185.6833466317,23.3251,23.3864,23.3128,23.3435,527185.6833
2010-05-03 09:30:00,38.36,38.37,37.95,37.97,135871.42368631027,23.5213,23.5274,23.2699,23.2821,135871.4237
2010-05-03 09:40:00,37.97,38.11,37.95,38.07,85603.55636612333,23.2821,23.368,23.2699,23.3435,85603.5564
2010-05-03 09:50:00,38.08,38.12,38.07,38.12,81500.05699304685,23.3496,23.3741,23.3435,23.3741,81500.057
2010-05-03 10:00:00,38.11,38.17,38.08,38.15,91302.8610509518,23.368,23.4048,23.3496,23.3925,91302.8611
2010-05-03 10:10:00,38.15,38.17,38.1,38.11,68505.64231163797,23.3925,23.4048,23.3618,23.368,68505.6423
2010-05-03 10:20:00,38.1,38.11,38.01,38.01,70785.36418556936,23.3618,23.368,23.3067,23.3067,70785.3642
2010-05-03 10:30:00,38.02,38.05,37.98,38.02,54827.3110680497,23.3128,23.3312,23.2883,23.3128,54827.3111
2010-05-03 10:40:00,38.02,38.12,38.02,38.09,60982.56012766442,23.3128,23.3741,23.3128,23.3557,60982.5601
2010-05-03 10:50:00,38.1,38.13,38.04,38.07,56765.07466089137,23.3618,23.3802,23.3251,23.3435,56765.0747
2010-05-03 11:00:00,38.07,38.09,38.01,38.02,55511.22763022912,23.3435,23.3557,23.3067,23.3128,55511.2276
2010-05-03 11:10:00,38.01,38.09,38.01,38.03,40351.07716858544,23.3067,23.3557,23.3067,23.3189,40351.0772
2010-05-03 11:20:00,38.04,38.1,38.02,38.07,49583.95075800752,23.3251,23.3618,23.3128,23.3435,49583.9508
2010-05-03 11:30:00,38.07,38.12,38.06,38.06,82525.93183631597,23.3435,23.3741,23.3373,23.3373,82525.9318
2010-05-03 11:40:00,38.07,38.12,38.05,38.12,57335.00512937421,23.3435,23.3741,23.3312,23.3741,57335.0051
2010-05-03 11:50:00,38.11,38.18,38.1,38.18,58246.89387894677,23.368,23.4109,23.3618,23.4109,58246.8939
2010-05-03 12:00:00,38.18,38.21,38.15,38.15,51863.672631938905,23.4109,23.4293,23.3925,23.3925,51863.6726
2010-05-03 12:10:00,38.15,38.17,38.12,38.17,33739.88373418443,23.3925,23.4048,23.3741,23.4048,33739.8837
2010-05-03 12:20:00,38.17,38.31,38.17,38.31,72609.14168471447,23.4048,23.4906,23.4048,23.4906,72609.1417
2010-05-03 12:30:00,38.29,38.35,38.29,38.3,69303.54496751397,23.4784,23.5151,23.4784,23.4845,69303.545
2010-05-03 12:40:00,38.3,38.33,38.27,38.29,48786.04810213154,23.4845,23.5029,23.4661,23.4784,48786.0481
2010-05-03 12:50:00,38.29,38.37,38.29,38.37,49811.92294540066,23.4784,23.5274,23.4784,23.5274,49811.9229
2010-05-03 13:00:00,38.37,38.37,38.3,38.31,36589.536076598655,23.5274,23.5274,23.4845,23.4906,36589.5361
2010-05-03 13:10:00,38.31,38.32,38.29,38.29,34993.73076484669,23.4906,23.4967,23.4784,23.4784,34993.7308
2010-05-03 13:20:00,38.3,38.33,38.29,38.31,28382.537330445684,23.4845,23.5029,23.4784,23.4906,28382.5373
2010-05-03 13:30:00,38.3,38.37,38.3,38.37,67821.72574945856,23.4845,23.5274,23.4845,23.5274,67821.7257
2010-05-03 13:40:00,38.37,38.39,38.34,38.35,43200.729510999656,23.5274,23.5397,23.509,23.5151,43200.7295
2010-05-03 13:50:00,38.35,38.36,38.32,38.33,47076.256696683005,23.5151,23.5213,23.4967,23.5029,47076.2567
2010-05-03 14:00:00,38.34,38.34,38.28,38.29,30548.273110680497,23.509,23.509,23.4722,23.4784,30548.2731
2010-05-03 14:10:00,38.29,38.34,38.28,38.34,41034.99373076485,23.4784,23.509,23.4722,23.509,41034.9937
2010-05-03 14:20:00,38.34,38.38,38.33,38.36,54941.29716174627,23.509,23.5335,23.5029,23.5213,54941.2972
2010-05-03 14:30:00,38.36,38.37,38.33,38.33,65314.03168813405,23.5213,23.5274,23.5029,23.5029,65314.0317
2010-05-03 14:40:00,38.33,38.35,38.31,38.33,39439.18841901288,23.5029,23.5151,23.4906,23.5029,39439.1884
2010-05-03 14:50:00,38.33,38.33,38.29,38.29,49241.99247691782,23.5029,23.5029,23.4784,23.4784,49241.9925
2010-05-03 15:00:00,38.29,38.32,38.25,38.29,72837.1138721076,23.4784,23.4967,23.4538,23.4784,72837.1139
2010-05-03 15:10:00,38.29,38.31,38.26,38.29,66795.85090618944,23.4784,23.4906,23.46,23.4784,66795.8509
2010-05-03 15:20:00,38.29,38.31,38.25,38.28,87199.3616778753,23.4784,23.4906,23.4538,23.4722,87199.3617
2010-05-03 15:30:00,38.28,38.35,38.28,38.33,113758.12150917588,23.4722,23.5151,23.4722,23.5029,113758.1215
2010-05-03 15:40:00,38.32,38.33,38.29,38.29,170523.19617006724,23.4967,23.5029,23.4784,23.4784,170523.1962
2010-05-03 15:50:00,38.29,38.34,38.25,38.32,413997.4923059387,23.4784,23.509,23.4538,23.4967,413997.4923
2010-05-04 09:30:00,38.21,38.21,37.7,37.78,173258.8624187849,23.4293,23.4293,23.1166,23.1656,173258.8624
2010-05-04 09:40:00,37.77,37.87,37.74,37.76,72039.21121623162,23.1595,23.2208,23.1411,23.1534,72039.2112
2010-05-04 09:50:00,37.77,37.78,37.72,37.73,77054.59933888065,23.1595,23.1656,23.1288,23.135,77054.5993
2010-05-04 10:00:00,37.72,37.77,37.6,37.6,154679.12914624417,23.1288,23.1595,23.0553,23.0553,154679.1291
2010-05-04 10:10:00,37.59,37.65,37.56,37.57,91644.81933204149,23.0491,23.0859,23.0307,23.0369,91644.8193
2010-05-04 10:20:00,37.58,37.75,37.58,37.72,103955.31745127097,23.043,23.1472,23.043,23.1288,103955.3175
2010-05-04 10:30:00,37.72,37.72,37.5,37.51,137467.22899806223,23.1288,23.1288,22.9939,23.0001,137467.229
2010-05-04 10:40:00,37.51,37.51,37.39,37.47,140430.86743417304,23.0001,23.0001,22.9265,22.9756,140430.8674
2010-05-04 10:50:00,37.46,37.48,37.35,37.35,133135.7574375926,22.9694,22.9817,22.902,22.902,133135.7574
2010-05-04 11:00:00,37.35,37.35,37.18,37.23,178388.2366351305,22.902,22.902,22.7977,22.8284,178388.2366
2010-05-04 11:10:00,37.23,37.32,37.22,37.32,89137.12527071698,22.8284,22.8836,22.8223,22.8836,89137.1253
2010-05-04 11:20:00,37.33,37.34,37.11,37.13,186709.2214749801,22.8897,22.8958,22.7548,22.7671,186709.2215
2010-05-04 11:30:00,37.14,37.3,37.12,37.3,146814.0886811809,22.7732,22.8713,22.7609,22.8713,146814.0887
2010-05-04 11:40:00,37.3,37.36,37.25,37.29,128804.285877123,22.8713,22.9081,22.8407,22.8652,128804.2859
2010-05-04 11:50:00,37.29,37.35,37.24,37.35,81272.0848056537,22.8652,22.902,22.8345,22.902,81272.0848
2010-05-04 12:00:00,37.35,37.35,37.23,37.25,128804.285877123,22.902,22.902,22.8284,22.8407,128804.2859
2010-05-04 12:10:00,37.25,37.32,37.23,37.32,98256.0127664425,22.8407,22.8836,22.8284,22.8836,98256.0128
2010-05-04 12:20:00,37.31,37.31,37.2,37.24,131197.99384475095,22.8774,22.8774,22.81,22.8345,131197.9938
2010-05-04 12:30:00,37.24,37.38,37.21,37.38,76028.72449561153,22.8345,22.9204,22.8161,22.9204,76028.7245
2010-05-04 12:40:00,37.37,37.46,37.37,37.45,62008.43497093354,22.9142,22.9694,22.9142,22.9633,62008.435
2010-05-04 12:50:00,37.45,37.47,37.38,37.39,83437.82058588852,22.9633,22.9756,22.9204,22.9265,83437.8206
2010-05-04 13:00:00,37.4,37.44,37.38,37.38,68505.64231163797,22.9326,22.9572,22.9204,22.9204,68505.6423
2010-05-04 13:10:00,37.39,37.39,37.35,37.37,76826.62715148753,22.9265,22.9265,22.902,22.9142,76826.6272
2010-05-04 13:20:00,37.38,37.4,37.36,37.4,40921.00763706828,22.9204,22.9326,22.9081,22.9326,40921.0076
2010-05-04 13:30:00,37.4,37.5,37.4,37.48,86629.43120939245,22.9326,22.9939,22.9326,22.9817,86629.4312
2010-05-04 13:40:00,37.48,37.54,37.43,37.51,112504.27447851362,22.9817,23.0185,22.951,23.0001,112504.2745
2010-05-04 13:50:00,37.52,37.53,37.49,37.5,58588.85216003648,23.0062,23.0123,22.9878,22.9939,58588.8522
2010-05-04 14:00:00,37.5,37.51,37.47,37.49,71583.26684144535,22.9939,23.0001,22.9756,22.9878,71583.2668
2010-05-04 14:10:00,37.49,37.56,37.48,37.5,104867.2062008435,22.9878,23.0307,22.9817,22.9939,104867.2062
2010-05-04 14:20:00,37.5,37.53,37.49,37.49,77168.58543257722,22.9939,23.0123,22.9878,22.9878,77168.5854
2010-05-04 14:30:00,37.5,37.52,37.43,37.46,199247.69178160265,22.9939,23.0062,22.951,22.9694,199247.6918
2010-05-04 14:40:00,37.46,37.51,37.45,37.49,64174.17075116836,22.9694,23.0001,22.9633,22.9878,64174.1708
2010-05-04 14:50:00,37.5,37.54,37.49,37.51,123332.95337968768,22.9939,23.0185,22.9878,23.0001,123332.9534
2010-05-04 15:00:00,37.52,37.63,37.5,37.63,100649.72073407043,23.0062,23.0737,22.9939,23.0737,100649.7207
2010-05-04 15:10:00,37.62,37.65,37.59,37.64,99395.8737034082,23.0675,23.0859,23.0491,23.0798,99395.8737
2010-05-04 15:20:00,37.64,37.64,37.59,37.61,100991.67901516016,23.0798,23.0798,23.0491,23.0614,100991.679
2010-05-04 15:30:00,37.6,37.63,37.53,37.55,96318.24917360082,23.0553,23.0737,23.0123,23.0246,96318.2492
2010-05-04 15:40:00,37.55,37.56,37.43,37.54,189216.9155363046,23.0246,23.0307,22.951,23.0185,189216.9155
2010-05-04 15:50:00,37.54,37.65,37.5,37.59,436566.73885785934,23.0185,23.0859,22.9939,23.0491,436566.7389
2010-05-05 09:30:00,37.6,38.18,37.6,37.7,289068.73361449904,23.0553,23.4109,23.0553,23.1166,289068.7336
2010-05-05 09:40:00,37.7,37.71,37.45,37.45,135073.5210304343,23.1166,23.1227,22.9633,22.9633,135073.521
2010-05-05 09:50:00,37.45,37.46,37.38,37.41,170409.21007637068,22.9633,22.9694,22.9204,22.9388,170409.2101
2010-05-05 10:00:00,37.41,37.54,37.37,37.49,159352.5589878035,22.9388,23.0185,22.9142,22.9878,159352.559
2010-05-05 10:10:00,37.49,37.58,37.45,37.57,127892.39712755044,22.9878,23.043,22.9633,23.0369,127892.3971
2010-05-05 10:20:00,37.57,37.57,37.37,37.37,107488.88635586458,23.0369,23.0369,22.9142,22.9142,107488.8864
2010-05-05 10:30:00,37.38,37.43,37.37,37.37,55055.28325544284,22.9204,22.951,22.9142,22.9142,55055.2833
2010-05-05 10:40:00,37.37,37.56,37.35,37.53,132907.78525019946,22.9142,23.0307,22.902,23.0123,132907.7853
2010-05-05 10:50:00,37.53,37.54,37.45,37.52,138037.1594665451,23.0123,23.0185,22.9633,23.0062,138037.1595
2010-05-05 11:00:00,37.51,37.51,37.36,37.4,107374.900262168,23.0001,23.0001,22.9081,22.9326,107374.9003
2010-05-05 11:10:00,37.4,37.45,37.37,37.41,77624.5298073635,22.9326,22.9633,22.9142,22.9388,77624.5298
2010-05-05 11:20:00,37.4,37.49,37.4,37.4,71925.22512253505,22.9326,22.9878,22.9326,22.9326,71925.2251
2010-05-05 11:30:00,37.4,37.44,37.39,37.44,115125.95463353473,22.9326,22.9572,22.9265,22.9572,115125.9546
2010-05-05 11:40:00,37.43,37.52,37.43,37.52,79904.25168129489,22.951,23.0062,22.951,23.0062,79904.2517
2010-05-05 11:50:00,37.52,37.62,37.5,37.59,102587.48432691212,23.0062,23.0675,22.9939,23.0491,102587.4843
2010-05-05 12:00:00,37.59,37.61,37.55,37.6,53459.47794369087,23.0491,23.0614,23.0246,23.0553,53459.4779
2010-05-05 12:10:00,37.59,37.6,37.55,37.59,66339.90653140318,23.0491,23.0553,23.0246,23.0491,66339.9065
2010-05-05 12:20:00,37.59,37.59,37.49,37.49,84805.65371024735,23.0491,23.0491,22.9878,22.9878,84805.6537
2010-05-05 12:30:00,37.49,37.53,37.47,37.49,54371.36669326342,22.9878,23.0123,22.9756,22.9878,54371.3667
2010-05-05 12:40:00,37.5,37.5,37.44,37.5,46620.31232189673,22.9939,22.9939,22.9572,22.9939,46620.3123
2010-05-05 12:50:00,37.5,37.53,37.48,37.5,36589.536076598655,22.9939,23.0123,22.9817,22.9939,36589.5361
2010-05-05 13:00:00,37.5,37.53,37.42,37.53,46050.381853413885,22.9939,23.0123,22.9449,23.0123,46050.3819
2010-05-05 13:10:00,37.54,37.54,37.48,37.5,47646.18716516585,23.0185,23.0185,22.9817,22.9939,47646.1872
2010-05-05 13:20:00,37.5,37.57,37.5,37.52,49241.99247691782,22.9939,23.0369,22.9939,23.0062,49241.9925
2010-05-05 13:30:00,37.5,37.53,37.45,37.52,56879.06075458794,22.9939,23.0123,22.9633,23.0062,56879.0608
2010-05-05 13:40:00,37.51,37.55,37.47,37.55,45252.4791975379,23.0001,23.0246,22.9756,23.0246,45252.4792
2010-05-05 13:50:00,37.55,37.55,37.47,37.47,88567.19480223412,23.0246,23.0246,22.9756,22.9756,88567.1948
2010-05-05 14:00:00,37.47,37.47,37.4,37.44,49355.97857061439,22.9756,22.9756,22.9326,22.9572,49355.9786
2010-05-05 14:10:00,37.44,37.44,37.36,37.38,75686.76621452183,22.9572,22.9572,22.9081,22.9204,75686.7662
2010-05-05 14:20:00,37.38,37.43,37.33,37.33,98483.98495383564,22.9204,22.951,22.8897,22.8897,98483.985
2010-05-05 14:30:00,37.34,37.34,37.29,37.29,112960.2188532999,22.8958,22.8958,22.8652,22.8652,112960.2189
2010-05-05 14:40:00,37.29,37.33,37.24,37.26,101219.65120255329,22.8652,22.8897,22.8345,22.8468,101219.6512
2010-05-05 14:50:00,37.25,37.36,37.22,37.34,80816.14043086744,22.8407,22.9081,22.8223,22.8958,80816.1404
2010-05-05 15:00:00,37.34,37.39,37.31,37.39,72039.21121623162,22.8958,22.9265,22.8774,22.9265,72039.2112
2010-05-05 15:10:00,37.39,37.41,37.36,37.37,68049.6979368517,22.9265,22.9388,22.9081,22.9142,68049.6979
2010-05-05 15:20:00,37.37,37.48,37.36,37.44,83437.82058588852,22.9142,22.9817,22.9081,22.9572,83437.8206
2010-05-05 15:30:00,37.44,37.44,37.34,37.39,112618.2605722102,22.9572,22.9572,22.8958,22.9265,112618.2606
2010-05-05 15:40:00,37.38,37.43,37.37,37.42,110110.56651088568,22.9204,22.951,22.9142,22.9449,110110.5665
2010-05-05 15:50:00,37.42,37.43,37.38,37.41,316653.36828906875,22.9449,22.951,22.9204,22.9388,316653.3683
2010-05-06 09:30:00,37.19,37.51,37.14,37.14,143052.54758919412,22.8039,23.0001,22.7732,22.7732,143052.5476
2010-05-06 09:40:00,37.14,37.28,37.11,37.16,117063.71822637638,22.7732,22.859,22.7548,22.7855,117063.7182
2010-05-06 09:50:00,37.17,37.27,37.14,37.22,67251.79528097573,22.7916,22.8529,22.7732,22.8223,67251.7953
2010-05-06 10:00:00,37.22,37.37,37.21,37.33,91188.87495725522,22.8223,22.9142,22.8161,22.8897,91188.875
2010-05-06 10:10:00,37.34,37.42,37.3,37.4,76028.72449561153,22.8958,22.9449,22.8713,22.9326,76028.7245
2010-05-06 10:20:00,37.4,37.4,37.27,37.31,98825.94323492536,22.9326,22.9326,22.8529,22.8774,98825.9432
2010-05-06 10:30:00,37.31,37.44,37.29,37.43,140202.8952467799,22.8774,22.9572,22.8652,22.951,140202.8952
2010-05-06 10:40:00,37.43,37.43,37.32,37.38,132679.81306280635,22.951,22.951,22.8836,22.9204,132679.8131
2010-05-06 10:50:00,37.38,37.43,37.33,37.38,168585.43257722558,22.9204,22.951,22.8897,22.9204,168585.4326
2010-05-06 11:00:00,37.39,37.42,37.34,37.37,209962.3845890801,22.9265,22.9449,22.8958,22.9142,209962.3846
2010-05-06 11:10:00,37.37,37.37,37.28,37.31,225806.45161290324,22.9142,22.9142,22.859,22.8774,225806.4516
2010-05-06 11:20:00,37.31,37.37,37.3,37.31,108172.802918044,22.8774,22.9142,22.8713,22.8774,108172.8029
2010-05-06 11:30:00,37.31,37.38,37.29,37.36,115239.94072723128,22.8774,22.9204,22.8652,22.9081,115239.9407
2010-05-06 11:40:00,37.35,37.36,37.28,37.31,121965.12025532885,22.902,22.9081,22.859,22.8774,121965.1203
2010-05-06 11:50:00,37.32,37.53,37.31,37.53,180098.02804057905,22.8836,23.0123,22.8774,23.0123,180098.028
2010-05-06 12:00:00,37.54,37.68,37.54,37.67,144192.40852615982,23.0185,23.1043,23.0185,23.0982,144192.4085
2010-05-06 12:10:00,37.67,37.78,37.67,37.71,110680.49697936852,23.0982,23.1656,23.0982,23.1227,110680.497
2010-05-06 12:20:00,37.72,37.74,37.68,37.68,64744.1012196512,23.1288,23.1411,23.1043,23.1043,64744.1012
2010-05-06 12:30:00,37.68,37.72,37.56,37.57,84235.7232417645,23.1043,23.1288,23.0307,23.0369,84235.7232
2010-05-06 12:40:00,37.58,37.6,37.5,37.51,101789.58167103614,23.043,23.0553,22.9939,23.0001,101789.5817
2010-05-06 12:50:00,37.51,37.6,37.5,37.6,72609.14168471447,23.0001,23.0553,22.9939,23.0553,72609.1417
2010-05-06 13:00:00,37.6,37.66,37.55,37.59,85033.6258976405,23.0553,23.0921,23.0246,23.0491,85033.6259
2010-05-06 13:10:00,37.6,37.61,37.49,37.51,96432.2352672974,23.0553,23.0614,22.9878,23.0001,96432.2353
2010-05-06 13:20:00,37.52,37.54,37.43,37.53,106121.05323150576,23.0062,23.0185,22.951,23.0123,106121.0532
2010-05-06 13:30:00,37.53,37.54,37.43,37.43,77852.50199475665,23.0123,23.0185,22.951,22.951,77852.502
2010-05-06 13:40:00,37.43,37.53,37.39,37.5,110224.55260458223,22.951,23.0123,22.9265,22.9939,110224.5526
2010-05-06 13:50:00,37.5,37.54,37.44,37.5,96546.22136099396,22.9939,23.0185,22.9572,22.9939,96546.2214
2010-05-06 14:00:00,37.51,37.57,37.42,37.42,207910.6349025419,23.0001,23.0369,22.9449,22.9449,207910.6349
2010-05-06 14:10:00,37.42,37.43,37.14,37.18,149549.75492989857,22.9449,22.951,22.7732,22.7977,149549.7549
2010-05-06 14:20:00,37.19,37.27,37.02,37.14,194916.22022113303,22.8039,22.8529,22.6996,22.7732,194916.2202
2010-05-06 14:30:00,37.14,37.16,36.73,36.76,257494.5856605494,22.7732,22.7855,22.5218,22.5402,257494.5857
2010-05-06 14:40:00,36.73,36.81,23.21,31.1,554884.304114898,22.5218,22.5709,14.2317,19.0696,554884.3041
2010-05-06 14:50:00,31.32,36.85,29.52,35.79,408982.1041832896,19.2045,22.5954,18.1008,21.9454,408982.1042
2010-05-06 15:00:00,35.79,36.61,35.69,36.52,282115.5818990083,21.9454,22.4482,21.8841,22.393,282115.5819
2010-05-06 15:10:00,36.53,36.66,36.21,36.32,312891.82719708193,22.3992,22.4789,22.203,22.2704,312891.8272
2010-05-06 15:20:00,36.32,36.33,35.8,36.18,410577.9094950416,22.2704,22.2765,21.9516,22.1846,410577.9095
2010-05-06 15:30:00,36.2,36.64,36.18,36.53,319958.9650062692,22.1968,22.4666,22.1846,22.3992,319958.965
2010-05-06 15:40:00,36.52,36.65,36.35,36.53,351419.1268665223,22.393,22.4728,22.2888,22.3992,351419.1269
2010-05-06 15:50:00,36.55,36.55,36.33,36.33,468482.8450928987,22.4114,22.4114,22.2765,22.2765,468482.8451
2010-05-07 09:30:00,36.01,36.32,35.81,36.31,256012.76644249403,22.0803,22.2704,21.9577,22.2643,256012.7664
2010-05-07 09:40:00,36.29,36.41,36.21,36.28,172232.98757551578,22.252,22.3256,22.203,22.2459,172232.9876
2010-05-07 09:50:00,36.29,36.38,36.19,36.22,176108.51476119913,22.252,22.3072,22.1907,22.2091,176108.5148
2010-05-07 10:00:00,36.21,36.53,36.17,36.42,392910.0649720734,22.203,22.3992,22.1784,22.3317,392910.065
2010-05-07 10:10:00,36.43,36.48,36.27,36.38,280063.83221247006,22.3379,22.3685,22.2397,22.3072,280063.8322
2010-05-07 10:20:00,36.36,36.4,36.15,36.37,577909.495041605,22.2949,22.3195,22.1662,22.3011,577909.495
2010-05-07 10:30:00,36.38,36.71,36.36,36.66,433375.1282343554,22.3072,22.5095,22.2949,22.4789,433375.1282
2010-05-07 10:40:00,36.66,36.7,36.29,36.42,229567.99270489,22.4789,22.5034,22.252,22.3317,229567.9927
2010-05-07 10:50:00,36.43,36.59,36.32,36.39,224096.6602074547,22.3379,22.436,22.2704,22.3133,224096.6602
2010-05-07 11:00:00,36.39,36.58,36.26,36.58,171891.0292944261,22.3133,22.4298,22.2336,22.4298,171891.0293
2010-05-07 11:10:00,36.58,36.96,36.57,36.7,148865.83836771917,22.4298,22.6628,22.4237,22.5034,148865.8384
2010-05-07 11:20:00,36.67,36.75,36.57,36.65,136099.3958737034,22.485,22.5341,22.4237,22.4728,136099.3959
2010-05-07 11:30:00,36.65,36.67,36.49,36.63,173942.77898096433,22.4728,22.485,22.3746,22.4605,173942.779
2010-05-07 11:40:00,36.63,36.97,36.62,36.93,106804.96979368516,22.4605,22.669,22.4544,22.6444,106804.9698
2010-05-07 11:50:00,36.93,36.93,36.72,36.8,93468.5968311866,22.6444,22.6444,22.5157,22.5647,93468.5968
2010-05-07 12:00:00,36.8,36.83,36.69,36.82,123332.95337968768,22.5647,22.5831,22.4973,22.577,123332.9534
2010-05-07 12:10:00,36.82,36.92,36.72,36.84,110566.51088567196,22.577,22.6383,22.5157,22.5893,110566.5109
2010-05-07 12:20:00,36.83,36.87,36.57,36.63,119457.42619400434,22.5831,22.6076,22.4237,22.4605,119457.4262
2010-05-07 12:30:00,36.64,36.71,36.52,36.58,135415.479311524,22.4666,22.5095,22.393,22.4298,135415.4793
2010-05-07 12:40:00,36.59,36.71,36.58,36.65,106121.05323150576,22.436,22.5095,22.4298,22.4728,106121.0532
2010-05-07 12:50:00,36.65,36.76,36.62,36.62,97800.0683916562,22.4728,22.5402,22.4544,22.4544,97800.0684
2010-05-07 13:00:00,36.63,36.69,36.51,36.51,106804.96979368516,22.4605,22.4973,22.3869,22.3869,106804.9698
2010-05-07 13:10:00,36.51,36.67,36.48,36.57,126068.61962840531,22.3869,22.485,22.3685,22.4237,126068.6196
2010-05-07 13:20:00,36.57,36.6,36.48,36.5,122763.02291120484,22.4237,22.4421,22.3685,22.3808,122763.0229
2010-05-07 13:30:00,36.5,36.64,36.48,36.57,94380.48558075917,22.3808,22.4666,22.3685,22.4237,94380.4856
2010-05-07 13:40:00,36.58,36.76,36.58,36.72,120825.25931836315,22.4298,22.5402,22.4298,22.5157,120825.2593
2010-05-07 13:50:00,36.72,36.72,36.57,36.61,172119.00148181923,22.5157,22.5157,22.4237,22.4482,172119.0015
2010-05-07 14:00:00,36.63,36.67,36.5,36.52,131881.91040693034,22.4605,22.485,22.3808,22.393,131881.9104
2010-05-07 14:10:00,36.52,36.58,36.43,36.58,146130.17211900148,22.393,22.4298,22.3379,22.4298,146130.1721
2010-05-07 14:20:00,36.58,36.62,36.46,36.47,176336.48694859227,22.4298,22.4544,22.3562,22.3624,176336.4869
2010-05-07 14:30:00,36.46,36.58,36.46,36.56,160150.46164367947,22.3562,22.4298,22.3562,22.4176,160150.4616
2010-05-07 14:40:00,36.55,36.72,36.55,36.57,141228.77009004902,22.4114,22.5157,22.4114,22.4237,141228.7701
2010-05-07 14:50:00,36.57,36.66,36.48,36.63,180781.94460275848,22.4237,22.4789,22.3685,22.4605,180781.9446
2010-05-07 15:00:00,36.63,36.65,36.47,36.5,240396.67160606408,22.4605,22.4728,22.3624,22.3808,240396.6716
2010-05-07 15:10:00,36.49,36.59,36.4,36.59,220905.04958395075,22.3746,22.436,22.3195,22.436,220905.0496
2010-05-07 15:20:00,36.59,36.68,36.53,36.55,184999.43006953152,22.436,22.4911,22.3992,22.4114,184999.4301
2010-05-07 15:30:00,36.56,36.57,36.36,36.4,434970.9335461074,22.4176,22.4237,22.2949,22.3195,434970.9335
2010-05-07 15:40:00,36.4,36.57,36.4,36.49,397469.5087199362,22.3195,22.4237,22.3195,22.3746,397469.5087
2010-05-07 15:50:00,36.49,36.53,36.43,36.46,580303.2030092329,22.3746,22.3992,22.3379,22.3562,580303.203
2010-05-10 09:30:00,37.1,37.79,36.84,37.32,337512.8234355409,22.7487,23.1718,22.5893,22.8836,337512.8234
2010-05-10 09:40:00,37.36,37.47,37.23,37.28,257722.5578479425,22.9081,22.9756,22.8284,22.859,257722.5578
2010-05-10 09:50:00,37.29,37.41,37.26,37.34,156160.94836429955,22.8652,22.9388,22.8468,22.8958,156160.9484
2010-05-10 10:00:00,37.34,37.36,37.22,37.26,108058.81682434744,22.8958,22.9081,22.8223,22.8468,108058.8168
2010-05-10 10:10:00,37.25,37.44,37.24,37.35,160948.36429955543,22.8407,22.9572,22.8345,22.902,160948.3643
2010-05-10 10:20:00,37.35,37.42,37.22,37.22,146244.15821269806,22.902,22.9449,22.8223,22.8223,146244.1582
2010-05-10 10:30:00,37.22,37.36,37.22,37.32,126296.59181579849,22.8223,22.9081,22.8223,22.8836,126296.5918
2010-05-10 10:40:00,37.31,37.32,37.17,37.29,96546.22136099396,22.8774,22.8836,22.7916,22.8652,96546.2214
2010-05-10 10:50:00,37.3,37.31,37.2,37.31,97458.11011056651,22.8713,22.8774,22.81,22.8774,97458.1101
2010-05-10 11:00:00,37.31,37.34,37.21,37.22,135187.50712413085,22.8774,22.8958,22.8161,22.8223,135187.5071
2010-05-10 11:10:00,37.2,37.25,37.16,37.2,117405.6765074661,22.81,22.8407,22.7855,22.81,117405.6765
2010-05-10 11:20:00,37.21,37.34,37.16,37.33,157186.82320756867,22.8161,22.8958,22.7855,22.8897,157186.8232
2010-05-10 11:30:00,37.33,37.35,37.27,37.31,111820.3579163342,22.8897,22.902,22.8529,22.8774,111820.3579
2010-05-10 11:40:00,37.3,37.33,37.28,37.3,70899.35027926593,22.8713,22.8897,22.859,22.8713,70899.3503
2010-05-10 11:50:00,37.29,37.39,37.29,37.36,111136.4413541548,22.8652,22.9265,22.8652,22.9081,111136.4414
2010-05-10 12:00:00,37.37,37.37,37.29,37.33,63490.25418898895,22.9142,22.9142,22.8652,22.8897,63490.2542
2010-05-10 12:10:00,37.32,37.37,37.29,37.33,56879.06075458794,22.8836,22.9142,22.8652,22.8897,56879.0608
2010-05-10 12:20:00,37.35,37.35,37.27,37.27,56081.15809871196,22.902,22.902,22.8529,22.8529,56081.1581
2010-05-10 12:30:00,37.27,37.33,37.22,37.26,86173.48683460618,22.8529,22.8897,22.8223,22.8468,86173.4868
2010-05-10 12:40:00,37.27,37.28,37.22,37.25,58360.879972643335,22.8529,22.859,22.8223,22.8407,58360.88
2010-05-10 12:50:00,37.25,37.3,37.24,37.26,37501.424826171205,22.8407,22.8713,22.8345,22.8468,37501.4248
2010-05-10 13:00:00,37.26,37.29,37.07,37.14,111250.42744785135,22.8468,22.8652,22.7303,22.7732,111250.4274
2010-05-10 13:10:00,37.14,37.2,37.09,37.19,107260.91416847144,22.7732,22.81,22.7425,22.8039,107260.9142
2010-05-10 13:20:00,37.19,37.26,37.17,37.24,107488.88635586458,22.8039,22.8468,22.7916,22.8345,107488.8864
2010-05-10 13:30:00,37.25,37.27,37.23,37.27,58588.85216003648,22.8407,22.8529,22.8284,22.8529,58588.8522
2010-05-10 13:40:00,37.27,37.27,37.12,37.23,70215.43371708652,22.8529,22.8529,22.7609,22.8284,70215.4337
2010-05-10 13:50:00,37.24,37.28,37.15,37.19,84121.73714806794,22.8345,22.859,22.7793,22.8039,84121.7371
2010-05-10 14:00:00,37.19,37.19,37.07,37.18,89935.02792659296,22.8039,22.8039,22.7303,22.7977,89935.0279
2010-05-10 14:10:00,37.19,37.2,37.12,37.14,52091.64481933204,22.8039,22.81,22.7609,22.7732,52091.6448
2010-05-10 14:20:00,37.14,37.27,37.14,37.19,80702.15433717087,22.7732,22.8529,22.7732,22.8039,80702.1543
2010-05-10 14:30:00,37.2,37.22,37.11,37.11,80474.18214977773,22.81,22.8223,22.7548,22.7548,80474.1821
2010-05-10 14:40:00,37.1,37.19,37.07,37.15,46620.31232189673,22.7487,22.8039,22.7303,22.7793,46620.3123
2010-05-10 14:50:00,37.14,37.22,37.14,37.22,65997.94825031346,22.7732,22.8223,22.7732,22.8223,65997.9483
2010-05-10 15:00:00,37.22,37.22,37.06,37.07,113416.16322808618,22.8223,22.8223,22.7242,22.7303,113416.1632
2010-05-10 15:10:00,37.07,37.15,37.05,37.09,145332.2694631255,22.7303,22.7793,22.718,22.7425,145332.2695
2010-05-10 15:20:00,37.09,37.2,37.08,37.18,115467.91291462442,22.7425,22.81,22.7364,22.7977,115467.9129
2010-05-10 15:30:00,37.18,37.2,37.12,37.19,137239.2568106691,22.7977,22.81,22.7609,22.8039,137239.2568
2010-05-10 15:40:00,37.19,37.22,37.15,37.15,202781.2606861963,22.8039,22.8223,22.7793,22.7793,202781.2607
2010-05-10 15:50:00,37.16,37.34,37.15,37.34,802690.071811239,22.7855,22.8958,22.7793,22.8958,802690.0718
2010-05-11 09:30:00,37.12,37.36,37.07,37.24,158440.67023823093,22.7609,22.9081,22.7303,22.8345,158440.6702
2010-05-11 09:40:00,37.24,37.29,37.13,37.22,104297.27573236063,22.8345,22.8652,22.7671,22.8223,104297.2757
2010-05-11 09:50:00,37.22,37.39,37.22,37.29,101789.58167103614,22.8223,22.9265,22.8223,22.8652,101789.5817
2010-05-11 10:00:00,37.3,37.36,37.27,37.35,119229.4540066112,22.8713,22.9081,22.8529,22.902,119229.454
2010-05-11 10:10:00,37.34,37.41,37.29,37.32,91986.7776131312,22.8958,22.9388,22.8652,22.8836,91986.7776
2010-05-11 10:20:00,37.31,37.37,37.28,37.36,84805.65371024735,22.8774,22.9142,22.859,22.9081,84805.6537
2010-05-11 10:30:00,37.35,37.35,37.29,37.31,139746.9508719936,22.902,22.902,22.8652,22.8774,139746.9509
2010-05-11 10:40:00,37.32,37.37,37.28,37.29,124130.85603556366,22.8836,22.9142,22.859,22.8652,124130.856
2010-05-11 10:50:00,37.29,37.3,37.22,37.29,60982.56012766442,22.8652,22.8713,22.8223,22.8652,60982.5601
2010-05-11 11:00:00,37.29,37.36,37.28,37.31,101333.63729624986,22.8652,22.9081,22.859,22.8774,101333.6373
2010-05-11 11:10:00,37.31,37.31,37.24,37.29,121281.20369314944,22.8774,22.8774,22.8345,22.8652,121281.2037
2010-05-11 11:20:00,37.29,37.3,37.22,37.3,66681.86481249287,22.8652,22.8713,22.8223,22.8713,66681.8648
2010-05-11 11:30:00,37.31,37.32,37.22,37.25,164595.91929784566,22.8774,22.8836,22.8223,22.8407,164595.9193
2010-05-11 11:40:00,37.25,37.32,37.23,37.24,64288.15684486493,22.8407,22.8836,22.8284,22.8345,64288.1568
2010-05-11 11:50:00,37.23,37.29,37.15,37.23,93240.62464379346,22.8284,22.8652,22.7793,22.8284,93240.6246
2010-05-11 12:00:00,37.22,37.35,37.22,37.32,84919.63980394392,22.8223,22.902,22.8223,22.8836,84919.6398
2010-05-11 12:10:00,37.32,37.36,37.29,37.34,45594.43747862761,22.8836,22.9081,22.8652,22.8958,45594.4375
2010-05-11 12:20:00,37.34,37.36,37.3,37.34,39553.17451270945,22.8958,22.9081,22.8713,22.8958,39553.1745
2010-05-11 12:30:00,37.34,37.35,37.29,37.31,29294.42608001824,22.8958,22.902,22.8652,22.8774,29294.4261
2010-05-11 12:40:00,37.31,37.45,37.29,37.42,83665.79277328166,22.8774,22.9633,22.8652,22.9449,83665.7928
2010-05-11 12:50:00,37.42,37.45,37.36,37.45,44568.56263535849,22.9449,22.9633,22.9081,22.9633,44568.5626
2010-05-11 13:00:00,37.45,37.5,37.43,37.5,48900.034195828106,22.9633,22.9939,22.951,22.9939,48900.0342
2010-05-11 13:10:00,37.5,37.51,37.43,37.48,59956.6852843953,22.9939,23.0001,22.951,22.9817,59956.6853
2010-05-11 13:20:00,37.47,37.52,37.46,37.52,51749.686538242335,22.9756,23.0062,22.9694,23.0062,51749.6865
2010-05-11 13:30:00,37.52,37.54,37.47,37.52,89593.06964550324,23.0062,23.0185,22.9756,23.0062,89593.0696
2010-05-11 13:40:00,37.52,37.68,37.51,37.64,123674.9116607774,23.0062,23.1043,23.0001,23.0798,123674.9117
2010-05-11 13:50:00,37.64,37.65,37.55,37.56,62122.421064630114,23.0798,23.0859,23.0246,23.0307,62122.4211
2010-05-11 14:00:00,37.55,37.61,37.55,37.57,50837.79778866978,23.0246,23.0614,23.0246,23.0369,50837.7978
2010-05-11 14:10:00,37.57,37.57,37.43,37.46,84577.68152285421,23.0369,23.0369,22.951,22.9694,84577.6815
2010-05-11 14:20:00,37.48,37.57,37.46,37.52,83665.79277328166,22.9817,23.0369,22.9694,23.0062,83665.7928
2010-05-11 14:30:00,37.51,37.51,37.33,37.39,110110.56651088568,23.0001,23.0001,22.8897,22.9265,110110.5665
2010-05-11 14:40:00,37.38,37.43,37.33,37.42,88225.23652114443,22.9204,22.951,22.8897,22.9449,88225.2365
2010-05-11 14:50:00,37.41,37.46,37.36,37.38,62692.35153311296,22.9388,22.9694,22.9081,22.9204,62692.3515
2010-05-11 15:00:00,37.37,37.37,37.28,37.34,66681.86481249287,22.9142,22.9142,22.859,22.8958,66681.8648
2010-05-11 15:10:00,37.33,37.39,37.27,37.29,67137.80918727916,22.8897,22.9265,22.8529,22.8652,67137.8092
2010-05-11 15:20:00,37.29,37.36,37.25,37.32,50495.83950758007,22.8652,22.9081,22.8407,22.8836,50495.8395
2010-05-11 15:30:00,37.32,37.38,37.26,37.38,121623.16197423916,22.8836,22.9204,22.8468,22.9204,121623.162
2010-05-11 15:40:00,37.37,37.39,37.31,37.31,181123.90288384812,22.9142,22.9265,22.8774,22.8774,181123.9029
2010-05-11 15:50:00,37.31,37.36,37.24,37.28,350165.27983586,22.8774,22.9081,22.8345,22.859,350165.2798
2010-05-12 09:30:00,37.31,37.45,37.22,37.4,138949.04821611763,22.8774,22.9633,22.8223,22.9326,138949.0482
2010-05-12 09:40:00,37.4,37.44,37.29,37.43,79220.33511911547,22.9326,22.9572,22.8652,22.951,79220.3351
2010-05-12 09:50:00,37.44,37.61,37.43,37.61,112846.23275960331,22.9572,23.0614,22.951,23.0614,112846.2328
2010-05-12 10:00:00,37.61,37.7,37.54,37.67,116151.82947680385,23.0614,23.1166,23.0185,23.0982,116151.8295
2010-05-12 10:10:00,37.66,37.72,37.57,37.57,128918.27197081957,23.0921,23.1288,23.0369,23.0369,128918.272
2010-05-12 10:20:00,37.57,37.64,37.57,37.63,65200.04559443748,23.0369,23.0798,23.0369,23.0737,65200.0456
2010-05-12 10:30:00,37.64,37.64,37.44,37.5,100991.67901516016,23.0798,23.0798,22.9572,22.9939,100991.679
2010-05-12 10:40:00,37.5,37.54,37.47,37.5,70329.41981078309,22.9939,23.0185,22.9756,22.9939,70329.4198
2010-05-12 10:50:00,37.51,37.61,37.5,37.56,54599.33888065656,23.0001,23.0614,22.9939,23.0307,54599.3389
2010-05-12 11:00:00,37.56,37.67,37.56,37.6,92214.74980052434,23.0307,23.0982,23.0307,23.0553,92214.7498
2010-05-12 11:10:00,37.59,37.63,37.52,37.57,60412.62965918158,23.0491,23.0737,23.0062,23.0369,60412.6297
2010-05-12 11:20:00,37.57,37.58,37.49,37.5,49128.00638322125,23.0369,23.043,22.9878,22.9939,49128.0064
2010-05-12 11:30:00,37.5,37.57,37.5,37.57,60754.58794027129,22.9939,23.0369,22.9939,23.0369,60754.5879
2010-05-12 11:40:00,37.57,37.59,37.51,37.52,43884.64607317907,23.0369,23.0491,23.0001,23.0062,43884.6461
2010-05-12 11:50:00,37.51,37.64,37.47,37.64,53117.51966260116,23.0001,23.0798,22.9756,23.0798,53117.5197
2010-05-12 12:00:00,37.64,37.65,37.59,37.59,34195.82810897071,23.0798,23.0859,23.0491,23.0491,34195.8281
2010-05-12 12:10:00,37.59,37.67,37.59,37.66,68505.64231163797,23.0491,23.0982,23.0491,23.0921,68505.6423
2010-05-12 12:20:00,37.66,37.67,37.56,37.57,91986.7776131312,23.0921,23.0982,23.0307,23.0369,91986.7776
2010-05-12 12:30:00,37.57,37.6,37.54,37.59,70671.37809187279,23.0369,23.0553,23.0185,23.0491,70671.3781
2010-05-12 12:40:00,37.59,37.61,37.57,37.59,19035.677647327026,23.0491,23.0614,23.0369,23.0491,19035.6776
2010-05-12 12:50:00,37.58,37.64,37.57,37.62,53345.4918499943,23.043,23.0798,23.0369,23.0675,53345.4918
2010-05-12 13:00:00,37.62,37.7,37.61,37.69,55511.22763022912,23.0675,23.1166,23.0614,23.1104,55511.2276
2010-05-12 13:10:00,37.68,37.73,37.66,37.71,101447.62338994644,23.1043,23.135,23.0921,23.1227,101447.6234
2010-05-12 13:20:00,37.7,37.73,37.63,37.64,63034.309814202665,23.1166,23.135,23.0737,23.0798,63034.3098
2010-05-12 13:30:00,37.64,37.69,37.61,37.61,121509.17588054258,23.0798,23.1104,23.0614,23.0614,121509.1759
2010-05-12 13:40:00,37.61,37.63,37.56,37.61,82069.9874615297,23.0614,23.0737,23.0307,23.0614,82069.9875
2010-05-12 13:50:00,37.6,37.62,37.52,37.55,64744.1012196512,23.0553,23.0675,23.0062,23.0246,64744.1012
2010-05-12 14:00:00,37.53,37.63,37.52,37.59,40351.07716858544,23.0123,23.0737,23.0062,23.0491,40351.0772
2010-05-12 14:10:00,37.59,37.66,37.58,37.64,51977.65872563548,23.0491,23.0921,23.043,23.0798,51977.6587
2010-05-12 14:20:00,37.63,37.7,37.63,37.65,51293.74216345606,23.0737,23.1166,23.0737,23.0859,51293.7422
2010-05-12 14:30:00,37.65,37.69,37.6,37.61,88453.20870853755,23.0859,23.1104,23.0553,23.0614,88453.2087
2010-05-12 14:40:00,37.62,37.65,37.61,37.62,55397.24153653254,23.0675,23.0859,23.0614,23.0675,55397.2415
2010-05-12 14:50:00,37.62,37.65,37.59,37.64,44112.61826057221,23.0675,23.0859,23.0491,23.0798,44112.6183
2010-05-12 15:00:00,37.64,37.72,37.61,37.63,126524.5640031916,23.0798,23.1288,23.0614,23.0737,126524.564
2010-05-12 15:10:00,37.64,37.66,37.61,37.66,118317.56525703864,23.0798,23.0921,23.0614,23.0921,118317.5653
2010-05-12 15:20:00,37.65,37.73,37.65,37.7,79904.25168129489,23.0859,23.135,23.0859,23.1166,79904.2517
2010-05-12 15:30:00,37.7,37.72,37.62,37.65,143166.5336828907,23.1166,23.1288,23.0675,23.0859,143166.5337
2010-05-12 15:40:00,37.66,37.74,37.65,37.74,173372.8485124815,23.0921,23.1411,23.0859,23.1411,173372.8485
2010-05-12 15:50:00,37.75,37.76,37.69,37.74,330103.7273452639,23.1472,23.1534,23.1104,23.1411,330103.7273
2010-05-13 09:30:00,37.46,37.63,37.35,37.36,162202.21133021772,22.9694,23.0737,22.902,22.9081,162202.2113
2010-05-13 09:40:00,37.36,37.39,37.29,37.37,202553.2884988032,22.9081,22.9265,22.8652,22.9142,202553.2885
2010-05-13 09:50:00,37.38,37.44,37.3,37.38,164139.9749230594,22.9204,22.9572,22.8713,22.9204,164139.9749
2010-05-13 10:00:00,37.37,37.54,37.35,37.52,88453.20870853755,22.9142,23.0185,22.902,23.0062,88453.2087
2010-05-13 10:10:00,37.53,37.53,37.43,37.46,143166.5336828907,23.0123,23.0123,22.951,22.9694,143166.5337
2010-05-13 10:20:00,37.45,37.47,37.4,37.45,51293.74216345606,22.9633,22.9756,22.9326,22.9633,51293.7422
2010-05-13 10:30:00,37.45,37.49,37.43,37.45,102929.44260800185,22.9633,22.9878,22.951,22.9633,102929.4426
2010-05-13 10:40:00,37.45,37.51,37.45,37.5,51635.70044454576,22.9633,23.0001,22.9633,22.9939,51635.7004
2010-05-13 10:50:00,37.5,37.5,37.42,37.43,85717.5424598199,22.9939,22.9939,22.9449,22.951,85717.5425
2010-05-13 11:00:00,37.43,37.47,37.36,37.43,93924.54120597288,22.951,22.9756,22.9081,22.951,93924.5412
2010-05-13 11:10:00,37.46,37.46,37.41,37.43,56765.07466089137,22.9694,22.9694,22.9388,22.951,56765.0747
2010-05-13 11:20:00,37.43,37.5,37.41,37.41,70671.37809187279,22.951,22.9939,22.9388,22.9388,70671.3781
2010-05-13 11:30:00,37.41,37.43,37.36,37.39,88681.1808959307,22.9388,22.951,22.9081,22.9265,88681.1809
2010-05-13 11:40:00,37.37,37.43,37.35,37.42,93468.5968311866,22.9142,22.951,22.902,22.9449,93468.5968
2010-05-13 11:50:00,37.42,37.44,37.34,37.36,112390.28838481706,22.9449,22.9572,22.8958,22.9081,112390.2884
2010-05-13 12:00:00,37.36,37.43,37.34,37.4,87769.29214635814,22.9081,22.951,22.8958,22.9326,87769.2921
2010-05-13 12:10:00,37.4,37.43,37.34,37.4,93696.56901857971,22.9326,22.951,22.8958,22.9326,93696.569
2010-05-13 12:20:00,37.39,37.43,37.38,37.43,45594.43747862761,22.9265,22.951,22.9204,22.951,45594.4375
2010-05-13 12:30:00,37.43,37.45,37.39,37.41,50039.8951327938,22.951,22.9633,22.9265,22.9388,50039.8951
2010-05-13 12:40:00,37.41,37.46,37.4,37.4,43542.68779208937,22.9388,22.9694,22.9326,22.9326,43542.6878
2010-05-13 12:50:00,37.4,37.45,37.37,37.41,50723.811694973214,22.9326,22.9633,22.9142,22.9388,50723.8117
2010-05-13 13:00:00,37.4,37.4,37.36,37.37,96318.24917360082,22.9326,22.9326,22.9081,22.9142,96318.2492
2010-05-13 13:10:00,37.36,37.51,37.36,37.5,106576.99760629205,22.9081,23.0001,22.9081,22.9939,106576.9976
2010-05-13 13:20:00,37.51,37.52,37.44,37.49,50837.79778866978,23.0001,23.0062,22.9572,22.9878,50837.7978
2010-05-13 13:30:00,37.5,37.56,37.5,37.51,71241.30856035564,22.9939,23.0307,22.9939,23.0001,71241.3086
2010-05-13 13:40:00,37.51,37.54,37.43,37.49,61894.44887723698,23.0001,23.0185,22.951,22.9878,61894.4489
2010-05-13 13:50:00,37.5,37.51,37.48,37.5,37729.39701356435,22.9939,23.0001,22.9817,22.9939,37729.397
2010-05-13 14:00:00,37.5,37.54,37.5,37.51,41832.89638664083,22.9939,23.0185,22.9939,23.0001,41832.8964
2010-05-13 14:10:00,37.52,37.56,37.5,37.54,33055.96717200502,23.0062,23.0307,22.9939,23.0185,33055.9672
2010-05-13 14:20:00,37.55,37.55,37.46,37.47,57221.01903567765,23.0246,23.0246,22.9694,22.9756,57221.019
2010-05-13 14:30:00,37.47,37.5,37.43,37.48,60982.56012766442,22.9756,22.9939,22.951,22.9817,60982.5601
2010-05-13 14:40:00,37.48,37.48,37.39,37.41,54257.38059956685,22.9817,22.9817,22.9265,22.9388,54257.3806
2010-05-13 14:50:00,37.42,37.42,37.36,37.42,78650.40465063263,22.9449,22.9449,22.9081,22.9449,78650.4047
2010-05-13 15:00:00,37.42,37.45,37.38,37.38,91758.80542573806,22.9449,22.9633,22.9204,22.9204,91758.8054
2010-05-13 15:10:00,37.39,37.4,37.21,37.22,208708.53755841788,22.9265,22.9326,22.8161,22.8223,208708.5376
2010-05-13 15:20:00,37.22,37.35,37.22,37.29,142596.60321440783,22.8223,22.902,22.8223,22.8652,142596.6032
2010-05-13 15:30:00,37.29,37.34,37.25,37.31,280063.83221247006,22.8652,22.8958,22.8407,22.8774,280063.8322
2010-05-13 15:40:00,37.31,37.37,37.24,37.32,250655.42003875528,22.8774,22.9142,22.8345,22.8836,250655.42
2010-05-13 15:50:00,37.32,37.38,37.21,37.21,418100.9916790152,22.8836,22.9204,22.8161,22.8161,418100.9917
2010-05-14 09:30:00,36.85,37.09,36.67,36.77,211558.1899008321,22.5954,22.7425,22.485,22.5463,211558.1899
2010-05-14 09:40:00,36.79,36.82,36.58,36.67,126638.55009688818,22.5586,22.577,22.4298,22.485,126638.5501
2010-05-14 09:50:00,36.67,36.77,36.56,36.64,125726.66134731565,22.485,22.5463,22.4176,22.4666,125726.6613
2010-05-14 10:00:00,36.64,36.73,36.51,36.72,99623.84589080133,22.4666,22.5218,22.3869,22.5157,99623.8459
2010-05-14 10:10:00,36.72,36.86,36.69,36.72,149891.71321098827,22.5157,22.6015,22.4973,22.5157,149891.7132
2010-05-14 10:20:00,36.72,36.88,36.71,36.78,152399.4072723128,22.5157,22.6138,22.5095,22.5525,152399.4073
2010-05-14 10:30:00,36.79,36.85,36.75,36.77,57448.99122307079,22.5586,22.5954,22.5341,22.5463,57448.9912
2010-05-14 10:40:00,36.77,36.83,36.69,36.81,64174.17075116836,22.5463,22.5831,22.4973,22.5709,64174.1708
2010-05-14 10:50:00,36.81,36.81,36.7,36.75,78764.3907443292,22.5709,22.5709,22.5034,22.5341,78764.3907
2010-05-14 11:00:00,36.75,36.75,36.63,36.65,68277.67012424485,22.5341,22.5341,22.4605,22.4728,68277.6701
2010-05-14 11:10:00,36.64,36.73,36.56,36.59,71583.26684144535,22.4666,22.5218,22.4176,22.436,71583.2668
2010-05-14 11:20:00,36.59,36.72,36.52,36.63,63262.282001595806,22.436,22.5157,22.393,22.4605,63262.282
2010-05-14 11:30:00,36.61,36.7,36.61,36.65,113188.19104069304,22.4482,22.5034,22.4482,22.4728,113188.191
2010-05-14 11:40:00,36.65,36.67,36.6,36.64,41148.97982446141,22.4728,22.485,22.4421,22.4666,41148.9798
2010-05-14 11:50:00,36.64,36.65,36.6,36.64,53459.47794369087,22.4666,22.4728,22.4421,22.4666,53459.4779
2010-05-14 12:00:00,36.64,36.65,36.48,36.58,101219.65120255329,22.4666,22.4728,22.3685,22.4298,101219.6512
2010-05-14 12:10:00,36.58,36.65,36.55,36.65,49469.96466431095,22.4298,22.4728,22.4114,22.4728,49469.9647
2010-05-14 12:20:00,36.66,36.76,36.61,36.66,96318.24917360082,22.4789,22.5402,22.4482,22.4789,96318.2492
2010-05-14 12:30:00,36.65,36.72,36.64,36.72,56651.088567194805,22.4728,22.5157,22.4666,22.5157,56651.0886
2010-05-14 12:40:00,36.72,36.74,36.64,36.66,56081.15809871196,22.5157,22.5279,22.4666,22.4789,56081.1581
2010-05-14 12:50:00,36.67,36.79,36.67,36.78,42402.82685512368,22.485,22.5586,22.485,22.5525,42402.8269
2010-05-14 13:00:00,36.79,36.81,36.72,36.77,83095.86230479882,22.5586,22.5709,22.5157,22.5463,83095.8623
2010-05-14 13:10:00,36.78,36.82,36.68,36.71,121395.189786846,22.5525,22.577,22.4911,22.5095,121395.1898
2010-05-14 13:20:00,36.71,36.76,36.68,36.7,62122.421064630114,22.5095,22.5402,22.4911,22.5034,62122.4211
2010-05-14 13:30:00,36.7,36.7,36.56,36.59,119571.4122877009,22.5034,22.5034,22.4176,22.436,119571.4123
2010-05-14 13:40:00,36.6,36.64,36.57,36.59,57221.01903567765,22.4421,22.4666,22.4237,22.436,57221.019
2010-05-14 13:50:00,36.59,36.68,36.57,36.61,59728.71309700217,22.436,22.4911,22.4237,22.4482,59728.7131
2010-05-14 14:00:00,36.6,36.64,36.55,36.56,41376.95201185456,22.4421,22.4666,22.4114,22.4176,41376.952
2010-05-14 14:10:00,36.57,36.57,36.45,36.52,70899.35027926593,22.4237,22.4237,22.3501,22.393,70899.3503
2010-05-14 14:20:00,36.53,36.64,36.53,36.62,58588.85216003648,22.3992,22.4666,22.3992,22.4544,58588.8522
2010-05-14 14:30:00,36.63,36.72,36.59,36.68,75230.82183973555,22.4605,22.5157,22.436,22.4911,75230.8218
2010-05-14 14:40:00,36.7,36.7,36.65,36.68,46506.32622820016,22.5034,22.5034,22.4728,22.4911,46506.3262
2010-05-14 14:50:00,36.68,36.72,36.58,36.62,78992.36293172232,22.4911,22.5157,22.4298,22.4544,78992.3629
2010-05-14 15:00:00,36.63,36.65,36.57,36.58,71811.23902883848,22.4605,22.4728,22.4237,22.4298,71811.239
2010-05-14 15:10:00,36.58,36.64,36.53,36.53,84919.63980394392,22.4298,22.4666,22.3992,22.3992,84919.6398
2010-05-14 15:20:00,36.55,36.59,36.45,36.5,141684.7144648353,22.4114,22.436,22.3501,22.3808,141684.7145
2010-05-14 15:30:00,36.5,36.55,36.47,36.5,160150.46164367947,22.3808,22.4114,22.3624,22.3808,160150.4616
2010-05-14 15:40:00,36.49,36.66,36.49,36.64,304228.88407614274,22.3746,22.4789,22.3746,22.4666,304228.8841
2010-05-14 15:50:00,36.63,36.8,36.6,36.67,622364.0715832668,22.4605,22.5647,22.4421,22.485,622364.0716
2010-05-17 09:30:00,36.79,37.1,36.41,37.07,110110.56651088568,22.5586,22.7487,22.3256,22.7303,110110.5665
2010-05-17 09:40:00,37.1,37.1,36.91,37.04,84463.69542915764,22.7487,22.7487,22.6322,22.7119,84463.6954
2010-05-17 09:50:00,37.07,37.08,36.92,36.98,101675.59557733955,22.7303,22.7364,22.6383,22.6751,101675.5956
2010-05-17 10:00:00,36.97,37.0,36.88,36.88,113416.16322808618,22.669,22.6874,22.6138,22.6138,113416.1632
2010-05-17 10:10:00,36.89,37.01,36.87,36.98,128120.36931494356,22.6199,22.6935,22.6076,22.6751,128120.3693
2010-05-17 10:20:00,36.98,37.0,36.88,36.94,94266.49948706258,22.6751,22.6874,22.6138,22.6506,94266.4995
2010-05-17 10:30:00,36.94,37.13,36.9,37.07,104525.2479197538,22.6506,22.7671,22.626,22.7303,104525.2479
2010-05-17 10:40:00,37.07,37.08,36.93,36.99,88567.19480223412,22.7303,22.7364,22.6444,22.6812,88567.1948
2010-05-17 10:50:00,37.0,37.08,36.93,36.93,100421.7485466773,22.6874,22.7364,22.6444,22.6444,100421.7485
2010-05-17 11:00:00,36.93,37.0,36.89,36.93,58132.9077852502,22.6444,22.6874,22.6199,22.6444,58132.9078
2010-05-17 11:10:00,36.93,36.94,36.84,36.84,174740.6816368403,22.6444,22.6506,22.5893,22.5893,174740.6816
2010-05-17 11:20:00,36.84,36.89,36.82,36.88,119343.44010030777,22.5893,22.6199,22.577,22.6138,119343.4401
2010-05-17 11:30:00,36.87,36.98,36.85,36.95,69987.46152969338,22.6076,22.6751,22.5954,22.6567,69987.4615
2010-05-17 11:40:00,36.94,37.0,36.88,36.91,109882.59432349254,22.6506,22.6874,22.6138,22.6322,109882.5943
2010-05-17 11:50:00,36.92,36.92,36.79,36.79,101675.59557733955,22.6383,22.6383,22.5586,22.5586,101675.5956
2010-05-17 12:00:00,36.79,36.79,36.42,36.51,311637.9801664197,22.5586,22.5586,22.3317,22.3869,311637.9802
2010-05-17 12:10:00,36.5,36.63,36.5,36.62,46278.35404080703,22.3808,22.4605,22.3808,22.4544,46278.354
2010-05-17 12:20:00,36.62,36.7,36.61,36.66,76028.72449561153,22.4544,22.5034,22.4482,22.4789,76028.7245
2010-05-17 12:30:00,36.66,36.79,36.65,36.76,52319.61700672518,22.4789,22.5586,22.4728,22.5402,52319.617
2010-05-17 12:40:00,36.76,36.79,36.72,36.76,45366.46529123447,22.5402,22.5586,22.5157,22.5402,45366.4653
2010-05-17 12:50:00,36.76,36.77,36.66,36.68,53459.47794369087,22.5402,22.5463,22.4789,22.4911,53459.4779
2010-05-17 13:00:00,36.69,36.74,36.67,36.7,73293.05824689388,22.4973,22.5279,22.485,22.5034,73293.0582
2010-05-17 13:10:00,36.71,36.87,36.7,36.87,77510.54371366694,22.5095,22.6076,22.5034,22.6076,77510.5437
2010-05-17 13:20:00,36.87,36.87,36.79,36.82,69303.54496751397,22.6076,22.6076,22.5586,22.577,69303.545
2010-05-17 13:30:00,36.81,36.86,36.71,36.73,81044.11261826058,22.5709,22.6015,22.5095,22.5218,81044.1126
2010-05-17 13:40:00,36.73,36.75,36.66,36.69,53573.46403738744,22.5218,22.5341,22.4789,22.4973,53573.464
2010-05-17 13:50:00,36.69,36.82,36.66,36.82,57221.01903567765,22.4973,22.577,22.4789,22.577,57221.019
2010-05-17 14:00:00,36.82,36.86,36.78,36.78,97800.0683916562,22.577,22.6015,22.5525,22.5525,97800.0684
2010-05-17 14:10:00,36.78,36.82,36.76,36.81,95748.31870511796,22.5525,22.577,22.5402,22.5709,95748.3187
2010-05-17 14:20:00,36.82,36.84,36.73,36.8,59386.754815912456,22.577,22.5893,22.5218,22.5647,59386.7548
2010-05-17 14:30:00,36.8,36.86,36.79,36.85,139177.02040351077,22.5647,22.6015,22.5586,22.5954,139177.0204
2010-05-17 14:40:00,36.85,36.86,36.84,36.84,159808.50336258978,22.5954,22.6015,22.5893,22.5893,159808.5034
2010-05-17 14:50:00,36.85,36.86,36.8,36.85,124472.81431665336,22.5954,22.6015,22.5647,22.5954,124472.8143
2010-05-17 15:00:00,36.85,36.91,36.79,36.8,208594.5514647213,22.5954,22.6322,22.5586,22.5647,208594.5515
2010-05-17 15:10:00,36.81,36.86,36.71,36.75,119001.48181921804,22.5709,22.6015,22.5095,22.5341,119001.4818
2010-05-17 15:20:00,36.76,36.84,36.7,36.84,85831.52855351647,22.5402,22.5893,22.5034,22.5893,85831.5286
2010-05-17 15:30:00,36.83,37.0,36.83,37.0,220107.1469280748,22.5831,22.6874,22.5831,22.6874,220107.1469
2010-05-17 15:40:00,37.0,37.03,36.92,36.93,237091.0748888636,22.6874,22.7058,22.6383,22.6444,237091.0749
2010-05-17 15:50:00,36.94,37.01,36.91,36.95,336942.892967058,22.6506,22.6935,22.6322,22.6567,336942.893
2010-05-18 09:30:00,36.95,37.27,36.92,37.06,133705.68790607547,22.6567,22.8529,22.6383,22.7242,133705.6879
2010-05-18 09:40:00,37.07,37.19,36.98,37.19,93696.56901857971,22.7303,22.8039,22.6751,22.8039,93696.569
2010-05-18 09:50:00,37.18,37.23,37.14,37.14,77624.5298073635,22.7977,22.8284,22.7732,22.7732,77624.5298
2010-05-18 10:00:00,37.14,37.18,37.04,37.14,105779.09495041604,22.7732,22.7977,22.7119,22.7732,105779.095
2010-05-18 10:10:00,37.14,37.22,37.07,37.19,80474.18214977773,22.7732,22.8223,22.7303,22.8039,80474.1821
2010-05-18 10:20:00,37.19,37.19,37.06,37.07,79790.26558759832,22.8039,22.8039,22.7242,22.7303,79790.2656
2010-05-18 10:30:00,37.07,37.12,37.0,37.12,63148.29590789924,22.7303,22.7609,22.6874,22.7609,63148.2959
2010-05-18 10:40:00,37.12,37.14,36.84,36.88,122193.092442722,22.7609,22.7732,22.5893,22.6138,122193.0924
2010-05-18 10:50:00,36.87,36.95,36.84,36.93,137467.22899806223,22.6076,22.6567,22.5893,22.6444,137467.229
2010-05-18 11:00:00,36.93,37.0,36.91,36.98,81614.04308674342,22.6444,22.6874,22.6322,22.6751,81614.0431
2010-05-18 11:10:00,36.98,37.07,36.95,37.0,87655.30605266157,22.6751,22.7303,22.6567,22.6874,87655.3061
2010-05-18 11:20:00,37.01,37.06,36.97,37.05,73293.05824689388,22.6935,22.7242,22.669,22.718,73293.0582
2010-05-18 11:30:00,37.05,37.07,36.99,36.99,47760.17325886242,22.718,22.7303,22.6812,22.6812,47760.1733
2010-05-18 11:40:00,37.0,37.0,36.84,36.87,83323.83449219195,22.6874,22.6874,22.5893,22.6076,83323.8345
2010-05-18 11:50:00,36.86,36.88,36.84,36.85,56651.088567194805,22.6015,22.6138,22.5893,22.5954,56651.0886
2010-05-18 12:00:00,36.85,36.87,36.75,36.8,71583.26684144535,22.5954,22.6076,22.5341,22.5647,71583.2668
2010-05-18 12:10:00,36.81,36.9,36.8,36.86,34879.74467115012,22.5709,22.626,22.5647,22.6015,34879.7447
2010-05-18 12:20:00,36.87,36.9,36.79,36.88,53801.43622478058,22.6076,22.626,22.5586,22.6138,53801.4362
2010-05-18 12:30:00,36.88,36.92,36.84,36.84,60070.67137809187,22.6138,22.6383,22.5893,22.5893,60070.6714
2010-05-18 12:40:00,36.84,36.93,36.83,36.91,51065.76997606292,22.5893,22.6444,22.5831,22.6322,51065.77
2010-05-18 12:50:00,36.92,36.93,36.79,36.81,45594.43747862761,22.6383,22.6444,22.5586,22.5709,45594.4375
2010-05-18 13:00:00,36.8,36.81,36.62,36.73,97914.05448535278,22.5647,22.5709,22.4544,22.5218,97914.0545
2010-05-18 13:10:00,36.74,36.76,36.6,36.68,88909.15308332384,22.5279,22.5402,22.4421,22.4911,88909.1531
2010-05-18 13:20:00,36.67,36.79,36.67,36.76,47874.159352558985,22.485,22.5586,22.485,22.5402,47874.1594
2010-05-18 13:30:00,36.75,36.79,36.66,36.71,47988.14544625556,22.5341,22.5586,22.4789,22.5095,47988.1454
2010-05-18 13:40:00,36.72,36.75,36.6,36.72,103271.40088909151,22.5157,22.5341,22.4421,22.5157,103271.4009
2010-05-18 13:50:00,36.72,36.76,36.65,36.66,58930.81044112618,22.5157,22.5402,22.4728,22.4789,58930.8104
2010-05-18 14:00:00,36.67,36.78,36.64,36.74,64288.15684486493,22.485,22.5525,22.4666,22.5279,64288.1568
2010-05-18 14:10:00,36.73,36.79,36.72,36.75,52433.60310042175,22.5218,22.5586,22.5157,22.5341,52433.6031
2010-05-18 14:20:00,36.74,36.74,36.62,36.69,107260.91416847144,22.5279,22.5279,22.4544,22.4973,107260.9142
2010-05-18 14:30:00,36.69,36.7,36.48,36.53,94494.47167445572,22.4973,22.5034,22.3685,22.3992,94494.4717
2010-05-18 14:40:00,36.53,36.66,36.51,36.59,110110.56651088568,22.3992,22.4789,22.3869,22.436,110110.5665
2010-05-18 14:50:00,36.59,36.65,36.55,36.61,92556.70808161404,22.436,22.4728,22.4114,22.4482,92556.7081
2010-05-18 15:00:00,36.61,36.67,36.5,36.64,124586.80041034994,22.4482,22.485,22.3808,22.4666,124586.8004
2010-05-18 15:10:00,36.64,36.83,36.63,36.75,118203.57916334207,22.4666,22.5831,22.4605,22.5341,118203.5792
2010-05-18 15:20:00,36.75,36.79,36.58,36.58,102815.45651430526,22.5341,22.5586,22.4298,22.4298,102815.4565
2010-05-18 15:30:00,36.59,36.66,36.57,36.63,295109.9965804172,22.436,22.4789,22.4237,22.4605,295109.9966
2010-05-18 15:40:00,36.63,36.74,36.58,36.63,200159.5805311752,22.4605,22.5279,22.4298,22.4605,200159.5805
2010-05-18 15:50:00,36.62,36.68,36.59,36.63,275276.4162772142,22.4544,22.4911,22.436,22.4605,275276.4163
2010-05-19 09:30:00,36.44,36.76,36.38,36.72,137467.22899806223,22.344,22.5402,22.3072,22.5157,137467.229
2010-05-19 09:40:00,36.72,36.86,36.71,36.77,139177.02040351077,22.5157,22.6015,22.5095,22.5463,139177.0204
2010-05-19 09:50:00,36.77,36.85,36.7,36.72,91872.79151943464,22.5463,22.5954,22.5034,22.5157,91872.7915
2010-05-19 10:00:00,36.72,36.72,36.53,36.64,107374.900262168,22.5157,22.5157,22.3992,22.4666,107374.9003
2010-05-19 10:10:00,36.64,36.7,36.42,36.46,97800.0683916562,22.4666,22.5034,22.3317,22.3562,97800.0684
2010-05-19 10:20:00,36.5,36.65,36.36,36.62,146244.15821269806,22.3808,22.4728,22.2949,22.4544,146244.1582
2010-05-19 10:30:00,36.64,36.75,36.57,36.7,114100.0797902656,22.4666,22.5341,22.4237,22.5034,114100.0798
2010-05-19 10:40:00,36.69,36.73,36.57,36.62,79904.25168129489,22.4973,22.5218,22.4237,22.4544,79904.2517
2010-05-19 10:50:00,36.62,36.74,36.57,36.72,94380.48558075917,22.4544,22.5279,22.4237,22.5157,94380.4856
2010-05-19 11:00:00,36.71,36.78,36.68,36.78,183517.6108514761,22.5095,22.5525,22.4911,22.5525,183517.6109
2010-05-19 11:10:00,36.78,36.78,36.64,36.67,77054.59933888065,22.5525,22.5525,22.4666,22.485,77054.5993
2010-05-19 11:20:00,36.68,36.7,36.56,36.65,57107.03294198108,22.4911,22.5034,22.4176,22.4728,57107.0329
2010-05-19 11:30:00,36.65,36.69,36.58,36.64,45252.4791975379,22.4728,22.4973,22.4298,22.4666,45252.4792
2010-05-19 11:40:00,36.63,36.63,36.48,36.5,60754.58794027129,22.4605,22.4605,22.3685,22.3808,60754.5879
2010-05-19 11:50:00,36.49,36.63,36.46,36.61,64288.15684486493,22.3746,22.4605,22.3562,22.4482,64288.1568
2010-05-19 12:00:00,36.61,36.66,36.55,36.61,56423.116379801664,22.4482,22.4789,22.4114,22.4482,56423.1164
2010-05-19 12:10:00,36.61,36.64,36.49,36.5,60868.57403396786,22.4482,22.4666,22.3746,22.3808,60868.574
2010-05-19 12:20:00,36.5,36.67,36.5,36.59,79106.3490254189,22.3808,22.485,22.3808,22.436,79106.349
2010-05-19 12:30:00,36.59,36.6,36.54,36.57,63376.26809529238,22.436,22.4421,22.4053,22.4237,63376.2681
2010-05-19 12:40:00,36.56,36.57,36.43,36.43,59500.74090960903,22.4176,22.4237,22.3379,22.3379,59500.7409
2010-05-19 12:50:00,36.44,36.51,36.43,36.46,200387.5527185684,22.344,22.3869,22.3379,22.3562,200387.5527
2010-05-19 13:00:00,36.46,36.57,36.43,36.57,162658.155705004,22.3562,22.4237,22.3379,22.4237,162658.1557
2010-05-19 13:10:00,36.57,36.57,36.48,36.54,54827.3110680497,22.4237,22.4237,22.3685,22.4053,54827.3111
2010-05-19 13:20:00,36.53,36.67,36.53,36.55,78992.36293172232,22.3992,22.485,22.3992,22.4114,78992.3629
2010-05-19 13:30:00,36.56,36.56,36.43,36.51,60070.67137809187,22.4176,22.4176,22.3379,22.3869,60070.6714
2010-05-19 13:40:00,36.52,36.56,36.46,36.54,61324.518408754135,22.393,22.4176,22.3562,22.4053,61324.5184
2010-05-19 13:50:00,36.56,36.57,36.46,36.53,71241.30856035564,22.4176,22.4237,22.3562,22.3992,71241.3086
2010-05-19 14:00:00,36.53,36.65,36.49,36.55,77624.5298073635,22.3992,22.4728,22.3746,22.4114,77624.5298
2010-05-19 14:10:00,36.54,36.57,36.5,36.5,68163.68403054828,22.4053,22.4237,22.3808,22.3808,68163.684
2010-05-19 14:20:00,36.52,36.55,36.47,36.54,138721.0760287245,22.393,22.4114,22.3624,22.4053,138721.076
2010-05-19 14:30:00,36.54,36.55,36.49,36.5,54371.36669326342,22.4053,22.4114,22.3746,22.3808,54371.3667
2010-05-19 14:40:00,36.5,36.63,36.5,36.61,68277.67012424485,22.3808,22.4605,22.3808,22.4482,68277.6701
2010-05-19 14:50:00,36.61,36.61,36.51,36.54,71469.28074774878,22.4482,22.4482,22.3869,22.4053,71469.2807
2010-05-19 15:00:00,36.54,36.56,36.37,36.4,118773.50963182493,22.4053,22.4176,22.3011,22.3195,118773.5096
2010-05-19 15:10:00,36.41,36.5,36.36,36.47,119799.38447509403,22.3256,22.3808,22.2949,22.3624,119799.3845
2010-05-19 15:20:00,36.47,36.56,36.4,36.55,109084.69166761656,22.3624,22.4176,22.3195,22.4114,109084.6917
2010-05-19 15:30:00,36.54,36.69,36.52,36.65,176222.5008548957,22.4053,22.4973,22.393,22.4728,176222.5009
2010-05-19 15:40:00,36.66,36.69,36.48,36.51,561723.4697366921,22.4789,22.4973,22.3685,22.3869,561723.4697
2010-05-19 15:50:00,36.51,36.53,36.43,36.47,571070.3294198108,22.3869,22.3992,22.3379,22.3624,571070.3294
2010-05-20 09:30:00,36.0,36.17,35.88,36.14,179984.04194688247,22.0742,22.1784,22.0006,22.16,179984.0419
2010-05-20 09:40:00,36.14,36.14,35.9,36.09,164709.90539154224,22.16,22.16,22.0129,22.1294,164709.9054
2010-05-20 09:50:00,36.09,36.12,36.0,36.05,130970.0216573578,22.1294,22.1478,22.0742,22.1048,130970.0217
2010-05-20 10:00:00,36.03,36.11,35.94,35.97,147611.99133705688,22.0926,22.1416,22.0374,22.0558,147611.9913
2010-05-20 10:10:00,35.96,35.97,35.72,35.8,160036.4755499829,22.0497,22.0558,21.9025,21.9516,160036.4755
2010-05-20 10:20:00,35.79,35.79,35.55,35.76,167217.59945286677,21.9454,21.9454,21.7983,21.927,167217.5995
2010-05-20 10:30:00,35.76,35.9,35.71,35.8,190242.7903795737,21.927,22.0129,21.8964,21.9516,190242.7904
2010-05-20 10:40:00,35.8,35.91,35.68,35.82,155591.0178958167,21.9516,22.019,21.878,21.9638,155591.0179
2010-05-20 10:50:00,35.83,35.95,35.81,35.83,72381.16949732133,21.9699,22.0435,21.9577,21.9699,72381.1695
2010-05-20 11:00:00,35.83,35.98,35.79,35.94,109996.5804171891,21.9699,22.0619,21.9454,22.0374,109996.5804
2010-05-20 11:10:00,35.94,35.97,35.74,35.8,91188.87495725522,22.0374,22.0558,21.9148,21.9516,91188.875
2010-05-20 11:20:00,35.79,36.08,35.79,36.08,123788.89775447396,21.9454,22.1232,21.9454,22.1232,123788.8978
2010-05-20 11:30:00,36.07,36.11,36.0,36.07,135871.42368631027,22.1171,22.1416,22.0742,22.1171,135871.4237
2010-05-20 11:40:00,36.07,36.08,35.98,35.99,108628.74729283027,22.1171,22.1232,22.0619,22.0681,108628.7473
2010-05-20 11:50:00,35.99,36.03,35.84,35.85,108286.78901174056,22.0681,22.0926,21.9761,21.9822,108286.789
2010-05-20 12:00:00,35.85,35.93,35.82,35.93,67137.80918727916,21.9822,22.0313,21.9638,22.0313,67137.8092
2010-05-20 12:10:00,35.91,35.91,35.73,35.79,55283.25544283597,22.019,22.019,21.9086,21.9454,55283.2554
2010-05-20 12:20:00,35.79,35.83,35.72,35.75,90163.0001139861,21.9454,21.9699,21.9025,21.9209,90163.0001
2010-05-20 12:30:00,35.75,35.77,35.66,35.71,80246.20996238459,21.9209,21.9332,21.8657,21.8964,80246.21
2010-05-20 12:40:00,35.7,35.71,35.61,35.61,101447.62338994644,21.8902,21.8964,21.8351,21.8351,101447.6234
2010-05-20 12:50:00,35.62,35.63,35.48,35.49,121965.12025532885,21.8412,21.8473,21.7553,21.7615,121965.1203
2010-05-20 13:00:00,35.49,35.57,35.46,35.53,129032.25806451614,21.7615,21.8105,21.7431,21.786,129032.2581
2010-05-20 13:10:00,35.53,35.63,35.53,35.59,89821.04183289639,21.786,21.8473,21.786,21.8228,89821.0418
2010-05-20 13:20:00,35.58,35.71,35.58,35.64,153311.29602188533,21.8167,21.8964,21.8167,21.8534,153311.296
2010-05-20 13:30:00,35.65,35.74,35.59,35.61,203465.1772483757,21.8596,21.9148,21.8228,21.8351,203465.1772
2010-05-20 13:40:00,35.62,35.71,35.6,35.63,119115.46791291462,21.8412,21.8964,21.8289,21.8473,119115.4679
2010-05-20 13:50:00,35.62,35.65,35.51,35.57,95634.3326114214,21.8412,21.8596,21.7737,21.8105,95634.3326
2010-05-20 14:00:00,35.57,35.59,35.37,35.51,154679.12914624417,21.8105,21.8228,21.6879,21.7737,154679.1291
2010-05-20 14:10:00,35.51,35.71,35.5,35.71,124814.77259774308,21.7737,21.8964,21.7676,21.8964,124814.7726
2010-05-20 14:20:00,35.71,35.78,35.57,35.64,95748.31870511796,21.8964,21.9393,21.8105,21.8534,95748.3187
2010-05-20 14:30:00,35.64,35.8,35.57,35.79,98939.9293286219,21.8534,21.9516,21.8105,21.9454,98939.9293
2010-05-20 14:40:00,35.79,35.84,35.67,35.78,99965.80417189102,21.9454,21.9761,21.8718,21.9393,99965.8042
2010-05-20 14:50:00,35.77,35.87,35.66,35.68,89365.09745811012,21.9332,21.9945,21.8657,21.878,89365.0975
2010-05-20 15:00:00,35.69,35.74,35.54,35.66,143622.47805767696,21.8841,21.9148,21.7921,21.8657,143622.4781
2010-05-20 15:10:00,35.66,35.71,35.59,35.65,95976.29089251113,21.8657,21.8964,21.8228,21.8596,95976.2909
2010-05-20 15:20:00,35.66,35.79,35.64,35.71,122990.99509859797,21.8657,21.9454,21.8534,21.8964,122990.9951
2010-05-20 15:30:00,35.7,35.78,35.68,35.72,197195.9420950644,21.8902,21.9393,21.878,21.9025,197195.9421
2010-05-20 15:40:00,35.73,35.76,35.57,35.66,458110.1105665109,21.9086,21.927,21.8105,21.8657,458110.1106
2010-05-20 15:50:00,35.63,35.66,35.31,35.34,684600.4787415935,21.8473,21.8657,21.6511,21.6695,684600.4787
2010-05-21 09:30:00,34.74,35.57,34.67,35.3,1176336.4869485924,21.3016,21.8105,21.2587,21.645,1176336.4869
2010-05-21 09:40:00,35.29,35.52,35.29,35.44,98711.95714122878,21.6388,21.7799,21.6388,21.7308,98711.9571
2010-05-21 09:50:00,35.44,35.69,35.43,35.51,126752.53619058475,21.7308,21.8841,21.7247,21.7737,126752.5362
2010-05-21 10:00:00,35.5,35.68,35.44,35.62,100877.6929214636,21.7676,21.878,21.7308,21.8412,100877.6929
2010-05-21 10:10:00,35.64,35.65,35.42,35.45,107488.88635586458,21.8534,21.8596,21.7185,21.7369,107488.8864
2010-05-21 10:20:00,35.44,35.44,35.29,35.32,101447.62338994644,21.7308,21.7308,21.6388,21.6572,101447.6234
2010-05-21 10:30:00,35.32,35.49,35.29,35.44,91758.80542573806,21.6572,21.7615,21.6388,21.7308,91758.8054
2010-05-21 10:40:00,35.46,35.49,35.3,35.31,103613.35917018124,21.7431,21.7615,21.645,21.6511,103613.3592
2010-05-21 10:50:00,35.31,35.36,35.22,35.3,99281.88760971162,21.6511,21.6818,21.5959,21.645,99281.8876
2010-05-21 11:00:00,35.3,35.45,35.29,35.38,90276.98620768268,21.645,21.7369,21.6388,21.694,90276.9862
2010-05-21 11:10:00,35.38,35.44,35.32,35.43,75230.82183973555,21.694,21.7308,21.6572,21.7247,75230.8218
2010-05-21 11:20:00,35.44,35.52,35.39,35.43,92784.68026900718,21.7308,21.7799,21.7002,21.7247,92784.6803
2010-05-21 11:30:00,35.42,35.5,35.35,35.41,157756.75367605154,21.7185,21.7676,21.6756,21.7124,157756.7537
2010-05-21 11:40:00,35.41,35.55,35.4,35.54,174854.66773053686,21.7124,21.7983,21.7063,21.7921,174854.6677
2010-05-21 11:50:00,35.54,35.67,35.45,35.5,88681.1808959307,21.7921,21.8718,21.7369,21.7676,88681.1809
2010-05-21 12:00:00,35.5,35.5,35.41,35.44,69531.51715490711,21.7676,21.7676,21.7124,21.7308,69531.5172
2010-05-21 12:10:00,35.45,35.6,35.41,35.59,57790.94950416049,21.7369,21.8289,21.7124,21.8228,57790.9495
2010-05-21 12:20:00,35.61,35.61,35.53,35.56,45138.49310384133,21.8351,21.8351,21.786,21.8044,45138.4931
2010-05-21 12:30:00,35.58,35.6,35.5,35.56,41718.91029294426,21.8167,21.8289,21.7676,21.8044,41718.9103
2010-05-21 12:40:00,35.55,35.57,35.38,35.39,67821.72574945856,21.7983,21.8105,21.694,21.7002,67821.7257
2010-05-21 12:50:00,35.42,35.44,35.38,35.4,58246.89387894677,21.7185,21.7308,21.694,21.7063,58246.8939
2010-05-21 13:00:00,35.41,35.41,35.33,35.4,42744.78513621338,21.7124,21.7124,21.6634,21.7063,42744.7851
2010-05-21 13:10:00,35.4,35.47,35.4,35.41,60868.57403396786,21.7063,21.7492,21.7063,21.7124,60868.574
2010-05-21 13:20:00,35.41,35.41,35.29,35.39,60184.65747178844,21.7124,21.7124,21.6388,21.7002,60184.6575
2010-05-21 13:30:00,35.39,35.5,35.37,35.43,80702.15433717087,21.7002,21.7676,21.6879,21.7247,80702.1543
2010-05-21 13:40:00,35.43,35.51,35.43,35.5,55853.18591131882,21.7247,21.7737,21.7247,21.7676,55853.1859
2010-05-21 13:50:00,35.5,35.52,35.43,35.45,49128.00638322125,21.7676,21.7799,21.7247,21.7369,49128.0064
2010-05-21 14:00:00,35.44,35.5,35.33,35.36,54941.29716174627,21.7308,21.7676,21.6634,21.6818,54941.2972
2010-05-21 14:10:00,35.37,35.39,35.23,35.32,52775.561381511456,21.6879,21.7002,21.602,21.6572,52775.5614
2010-05-21 14:20:00,35.32,35.32,35.2,35.26,186139.2910064972,21.6572,21.6572,21.5837,21.6204,186139.291
2010-05-21 14:30:00,35.27,35.38,35.27,35.32,61552.49059614727,21.6266,21.694,21.6266,21.6572,61552.4906
2010-05-21 14:40:00,35.34,35.37,35.19,35.29,51749.686538242335,21.6695,21.6879,21.5775,21.6388,51749.6865
2010-05-21 14:50:00,35.3,35.34,35.22,35.34,85717.5424598199,21.645,21.6695,21.5959,21.6695,85717.5425
2010-05-21 15:00:00,35.33,35.37,35.26,35.29,138265.1316539382,21.6634,21.6879,21.6204,21.6388,138265.1317
2010-05-21 15:10:00,35.29,35.3,35.12,35.21,87427.33386526843,21.6388,21.645,21.5346,21.5898,87427.3339
2010-05-21 15:20:00,35.21,35.36,35.21,35.32,132679.81306280635,21.5898,21.6818,21.5898,21.6572,132679.8131
2010-05-21 15:30:00,35.32,35.32,35.22,35.23,160492.41992476917,21.6572,21.6572,21.5959,21.602,160492.4199
2010-05-21 15:40:00,35.23,35.52,35.22,35.43,240396.67160606408,21.602,21.7799,21.5959,21.7247,240396.6716
2010-05-21 15:50:00,35.43,35.64,35.42,35.64,307534.4807933432,21.7247,21.8534,21.7185,21.8534,307534.4808
2010-05-24 09:30:00,35.43,35.51,35.11,35.29,221930.92442721987,21.7247,21.7737,21.5285,21.6388,221930.9244
2010-05-24 09:40:00,35.34,35.36,35.11,35.26,201299.4414681409,21.6695,21.6818,21.5285,21.6204,201299.4415
2010-05-24 09:50:00,35.26,35.31,35.14,35.2,173828.79288726774,21.6204,21.6511,21.5469,21.5837,173828.7929
2010-05-24 10:00:00,35.2,35.38,35.16,35.35,90390.97230137924,21.5837,21.694,21.5591,21.6756,90390.9723
2010-05-24 10:10:00,35.35,35.45,35.33,35.45,55511.22763022912,21.6756,21.7369,21.6634,21.7369,55511.2276
2010-05-24 10:20:00,35.46,35.49,35.37,35.45,105779.09495041604,21.7431,21.7615,21.6879,21.7369,105779.095
2010-05-24 10:30:00,35.44,35.58,35.44,35.57,87655.30605266157,21.7308,21.8167,21.7308,21.8105,87655.3061
2010-05-24 10:40:00,35.57,35.58,35.46,35.49,75914.73840191496,21.8105,21.8167,21.7431,21.7615,75914.7384
2010-05-24 10:50:00,35.49,35.52,35.43,35.45,45480.45138493104,21.7615,21.7799,21.7247,21.7369,45480.4514
2010-05-24 11:00:00,35.46,35.51,35.42,35.5,53231.50575629773,21.7431,21.7737,21.7185,21.7676,53231.5058
2010-05-24 11:10:00,35.51,35.51,35.37,35.43,55739.19981762225,21.7737,21.7737,21.6879,21.7247,55739.1998
2010-05-24 11:20:00,35.43,35.5,35.42,35.47,59614.7270033056,21.7247,21.7676,21.7185,21.7492,59614.727
2010-05-24 11:30:00,35.49,35.56,35.45,35.54,50153.88122649037,21.7615,21.8044,21.7369,21.7921,50153.8812
2010-05-24 11:40:00,35.54,35.59,35.51,35.58,61324.518408754135,21.7921,21.8228,21.7737,21.8167,61324.5184
2010-05-24 11:50:00,35.58,35.59,35.5,35.57,59044.79653482275,21.8167,21.8228,21.7676,21.8105,59044.7965
2010-05-24 12:00:00,35.57,35.68,35.53,35.63,55967.17200501539,21.8105,21.878,21.786,21.8473,55967.172
2010-05-24 12:10:00,35.63,35.64,35.56,35.58,51179.75606975949,21.8473,21.8534,21.8044,21.8167,51179.7561
2010-05-24 12:20:00,35.58,35.62,35.55,35.62,42288.84076142711,21.8167,21.8412,21.7983,21.8412,42288.8408
2010-05-24 12:30:00,35.62,35.64,35.56,35.62,49811.92294540066,21.8412,21.8534,21.8044,21.8412,49811.9229
2010-05-24 12:40:00,35.61,35.68,35.59,35.68,68049.6979368517,21.8351,21.878,21.8228,21.878,68049.6979
2010-05-24 12:50:00,35.68,35.73,35.66,35.71,34765.758577453555,21.878,21.9086,21.8657,21.8964,34765.7586
2010-05-24 13:00:00,35.71,35.73,35.65,35.65,59500.74090960903,21.8964,21.9086,21.8596,21.8596,59500.7409
2010-05-24 13:10:00,35.65,35.7,35.63,35.64,44112.61826057221,21.8596,21.8902,21.8473,21.8534,44112.6183
2010-05-24 13:20:00,35.64,35.71,35.63,35.66,52547.58919411832,21.8534,21.8964,21.8473,21.8657,52547.5892
2010-05-24 13:30:00,35.68,35.7,35.59,35.59,68391.65621794142,21.878,21.8902,21.8228,21.8228,68391.6562
2010-05-24 13:40:00,35.59,35.6,35.51,35.53,70329.41981078309,21.8228,21.8289,21.7737,21.786,70329.4198
2010-05-24 13:50:00,35.54,35.57,35.51,35.57,38185.34138835062,21.7921,21.8105,21.7737,21.8105,38185.3414
2010-05-24 14:00:00,35.57,35.57,35.52,35.57,41832.89638664083,21.8105,21.8105,21.7799,21.8105,41832.8964
2010-05-24 14:10:00,35.57,35.67,35.57,35.67,49241.99247691782,21.8105,21.8718,21.8105,21.8718,49241.9925
2010-05-24 14:20:00,35.67,35.69,35.63,35.68,49469.96466431095,21.8718,21.8841,21.8473,21.878,49469.9647
2010-05-24 14:30:00,35.68,35.71,35.63,35.67,62806.33762680953,21.878,21.8964,21.8473,21.8718,62806.3376
2010-05-24 14:40:00,35.68,35.7,35.56,35.58,65769.97606292032,21.878,21.8902,21.8044,21.8167,65769.9761
2010-05-24 14:50:00,35.59,35.64,35.57,35.62,43086.74341730309,21.8228,21.8534,21.8105,21.8412,43086.7434
2010-05-24 15:00:00,35.61,35.62,35.49,35.49,72609.14168471447,21.8351,21.8412,21.7615,21.7615,72609.1417
2010-05-24 15:10:00,35.49,35.58,35.46,35.51,127664.4249401573,21.7615,21.8167,21.7431,21.7737,127664.4249
2010-05-24 15:20:00,35.5,35.6,35.5,35.57,61780.46278354041,21.7676,21.8289,21.7676,21.8105,61780.4628
2010-05-24 15:30:00,35.57,35.64,35.56,35.63,90618.94448877237,21.8105,21.8534,21.8044,21.8473,90618.9445
2010-05-24 15:40:00,35.63,35.66,35.54,35.54,99281.88760971162,21.8473,21.8657,21.7921,21.7921,99281.8876
2010-05-24 15:50:00,35.54,35.54,35.32,35.37,454120.59728713095,21.7921,21.7921,21.6572,21.6879,454120.5973
2010-05-25 09:30:00,34.88,35.07,34.68,34.68,261370.1128462328,21.3874,21.5039,21.2648,21.2648,261370.1128
2010-05-25 09:40:00,34.67,34.83,34.45,34.77,127094.49447167444,21.2587,21.3568,21.1238,21.32,127094.4945
2010-05-25 09:50:00,34.76,34.82,34.7,34.73,136897.2985295794,21.3139,21.3506,21.2771,21.2955,136897.2985
2010-05-25 10:00:00,34.74,34.88,34.71,34.81,99053.91542231847,21.3016,21.3874,21.2832,21.3445,99053.9154
2010-05-25 10:10:00,34.82,35.0,34.77,34.89,86857.4033967856,21.3506,21.461,21.32,21.3936,86857.4034
2010-05-25 10:20:00,34.9,34.93,34.78,34.86,106007.0671378092,21.3997,21.4181,21.3261,21.3752,106007.0671
2010-05-25 10:30:00,34.86,34.93,34.79,34.82,104525.2479197538,21.3752,21.4181,21.3323,21.3506,104525.2479
2010-05-25 10:40:00,34.82,34.82,34.66,34.69,93696.56901857971,21.3506,21.3506,21.2525,21.2709,93696.569
2010-05-25 10:50:00,34.7,34.86,34.66,34.86,115581.89900832098,21.2771,21.3752,21.2525,21.3752,115581.899
2010-05-25 11:00:00,34.86,34.99,34.86,34.9,147384.01914966374,21.3752,21.4549,21.3752,21.3997,147384.0191
2010-05-25 11:10:00,34.91,34.92,34.84,34.87,142710.58930810442,21.4058,21.412,21.3629,21.3813,142710.5893
2010-05-25 11:20:00,34.87,34.92,34.81,34.9,65883.9621566169,21.3813,21.412,21.3445,21.3997,65883.9622
2010-05-25 11:30:00,34.9,34.91,34.82,34.86,90504.9583950758,21.3997,21.4058,21.3506,21.3752,90504.9584
2010-05-25 11:40:00,34.86,34.92,34.84,34.86,53687.450131084006,21.3752,21.412,21.3629,21.3752,53687.4501
2010-05-25 11:50:00,34.87,35.0,34.86,34.98,95748.31870511796,21.3813,21.461,21.3752,21.4488,95748.3187
2010-05-25 12:00:00,34.97,35.07,34.96,35.0,84235.7232417645,21.4426,21.5039,21.4365,21.461,84235.7232
2010-05-25 12:10:00,35.0,35.05,34.97,34.99,135073.5210304343,21.461,21.4917,21.4426,21.4549,135073.521
2010-05-25 12:20:00,34.99,35.0,34.9,34.91,71013.3363729625,21.4549,21.461,21.3997,21.4058,71013.3364
2010-05-25 12:30:00,34.91,34.93,34.85,34.87,55625.21372392568,21.4058,21.4181,21.369,21.3813,55625.2137
2010-05-25 12:40:00,34.88,34.9,34.8,34.88,59956.6852843953,21.3874,21.3997,21.3384,21.3874,59956.6853
2010-05-25 12:50:00,34.89,34.93,34.86,34.88,59158.78262851932,21.3936,21.4181,21.3752,21.3874,59158.7826
2010-05-25 13:00:00,34.88,34.92,34.82,34.82,80930.12652456401,21.3874,21.412,21.3506,21.3506,80930.1265
2010-05-25 13:10:00,34.81,34.85,34.78,34.82,137353.24290436567,21.3445,21.369,21.3261,21.3506,137353.2429
2010-05-25 13:20:00,34.82,34.9,34.82,34.86,71469.28074774878,21.3506,21.3997,21.3506,21.3752,71469.2807
2010-05-25 13:30:00,34.87,34.88,34.78,34.81,103727.3452638778,21.3813,21.3874,21.3261,21.3445,103727.3453
2010-05-25 13:40:00,34.81,34.83,34.76,34.82,82525.93183631597,21.3445,21.3568,21.3139,21.3506,82525.9318
2010-05-25 13:50:00,34.82,34.86,34.77,34.81,83209.84839849538,21.3506,21.3752,21.32,21.3445,83209.8484
2010-05-25 14:00:00,34.81,34.92,34.75,34.8,123104.98119229454,21.3445,21.412,21.3077,21.3384,123104.9812
2010-05-25 14:10:00,34.81,34.91,34.8,34.9,96432.2352672974,21.3445,21.4058,21.3384,21.3997,96432.2353
2010-05-25 14:20:00,34.92,34.98,34.84,34.9,101903.56776473272,21.412,21.4488,21.3629,21.3997,101903.5678
2010-05-25 14:30:00,34.91,34.96,34.84,34.84,137581.21509175882,21.4058,21.4365,21.3629,21.3629,137581.2151
2010-05-25 14:40:00,34.84,35.03,34.83,35.0,108628.74729283027,21.3629,21.4794,21.3568,21.461,108628.7473
2010-05-25 14:50:00,35.0,35.0,34.88,34.88,126980.5083779779,21.461,21.461,21.3874,21.3874,126980.5084
2010-05-25 15:00:00,34.89,35.01,34.88,34.98,108970.70557392,21.3936,21.4671,21.3874,21.4488,108970.7056
2010-05-25 15:10:00,34.98,34.99,34.86,34.92,111136.4413541548,21.4488,21.4549,21.3752,21.412,111136.4414
2010-05-25 15:20:00,34.92,35.09,34.92,35.07,154109.1986777613,21.412,21.5162,21.412,21.5039,154109.1987
2010-05-25 15:30:00,35.08,35.16,35.02,35.04,287700.9004901402,21.5101,21.5591,21.4733,21.4855,287700.9005
2010-05-25 15:40:00,35.04,35.15,35.04,35.13,256354.72472358373,21.4855,21.553,21.4855,21.5407,256354.7247
2010-05-25 15:50:00,35.14,35.21,35.04,35.21,441810.0991679015,21.5469,21.5898,21.4855,21.5898,441810.0992
2010-05-26 09:30:00,35.29,35.29,34.89,35.21,240852.6159808504,21.6388,21.6388,21.3936,21.5898,240852.616
2010-05-26 09:40:00,35.21,35.21,35.1,35.18,122763.02291120484,21.5898,21.5898,21.5223,21.5714,122763.0229
2010-05-26 09:50:00,35.17,35.45,35.14,35.4,94494.47167445572,21.5653,21.7369,21.5469,21.7063,94494.4717
2010-05-26 10:00:00,35.41,35.53,35.38,35.5,89365.09745811012,21.7124,21.786,21.694,21.7676,89365.0975
2010-05-26 10:10:00,35.5,35.6,35.46,35.57,60070.67137809187,21.7676,21.8289,21.7431,21.8105,60070.6714
2010-05-26 10:20:00,35.57,35.61,35.5,35.6,81614.04308674342,21.8105,21.8351,21.7676,21.8289,81614.0431
2010-05-26 10:30:00,35.6,35.74,35.55,35.69,110452.52479197536,21.8289,21.9148,21.7983,21.8841,110452.5248
2010-05-26 10:40:00,35.69,35.71,35.58,35.59,78080.47418214977,21.8841,21.8964,21.8167,21.8228,78080.4742
2010-05-26 10:50:00,35.59,35.63,35.5,35.51,78764.3907443292,21.8228,21.8473,21.7676,21.7737,78764.3907
2010-05-26 11:00:00,35.51,35.52,35.42,35.51,83095.86230479882,21.7737,21.7799,21.7185,21.7737,83095.8623
2010-05-26 11:10:00,35.51,35.55,35.48,35.52,56993.04684828451,21.7737,21.7983,21.7553,21.7799,56993.0468
2010-05-26 11:20:00,35.52,35.53,35.36,35.38,41718.91029294426,21.7799,21.786,21.6818,21.694,41718.9103
2010-05-26 11:30:00,35.38,35.4,35.36,35.36,74432.91918385957,21.694,21.7063,21.6818,21.6818,74432.9192
2010-05-26 11:40:00,35.36,35.39,35.28,35.35,75800.7523082184,21.6818,21.7002,21.6327,21.6756,75800.7523
2010-05-26 11:50:00,35.35,35.39,35.29,35.38,61666.47668984384,21.6756,21.7002,21.6388,21.694,61666.4767
2010-05-26 12:00:00,35.39,35.4,35.36,35.39,93012.65245640032,21.7002,21.7063,21.6818,21.7002,93012.6525
2010-05-26 12:10:00,35.39,35.39,35.35,35.35,58930.81044112618,21.7002,21.7002,21.6756,21.6756,58930.8104
2010-05-26 12:20:00,35.35,35.37,35.29,35.3,64858.08731334777,21.6756,21.6879,21.6388,21.645,64858.0873
2010-05-26 12:30:00,35.31,35.33,35.28,35.29,75686.76621452183,21.6511,21.6634,21.6327,21.6388,75686.7662
2010-05-26 12:40:00,35.29,35.35,35.21,35.29,54485.35278695999,21.6388,21.6756,21.5898,21.6388,54485.3528
2010-05-26 12:50:00,35.29,35.41,35.28,35.41,38755.27185683347,21.6388,21.7124,21.6327,21.7124,38755.2719
2010-05-26 13:00:00,35.41,35.49,35.4,35.46,33853.869827881,21.7124,21.7615,21.7063,21.7431,33853.8698
2010-05-26 13:10:00,35.46,35.46,35.36,35.37,38299.32748204719,21.7431,21.7431,21.6818,21.6879,38299.3275
2010-05-26 13:20:00,35.37,35.43,35.37,35.42,38869.25795053004,21.6879,21.7247,21.6879,21.7185,38869.258
2010-05-26 13:30:00,35.42,35.5,35.41,35.48,38983.2440442266,21.7185,21.7676,21.7124,21.7553,38983.244
2010-05-26 13:40:00,35.48,35.51,35.43,35.47,40579.04935597857,21.7553,21.7737,21.7247,21.7492,40579.0494
2010-05-26 13:50:00,35.47,35.5,35.43,35.43,44226.60435426878,21.7492,21.7676,21.7247,21.7247,44226.6044
2010-05-26 14:00:00,35.45,35.48,35.41,35.45,51863.672631938905,21.7369,21.7553,21.7124,21.7369,51863.6726
2010-05-26 14:10:00,35.45,35.46,35.35,35.41,55739.19981762225,21.7369,21.7431,21.6756,21.7124,55739.1998
2010-05-26 14:20:00,35.42,35.43,35.31,35.37,69759.48934230024,21.7185,21.7247,21.6511,21.6879,69759.4893
2010-05-26 14:30:00,35.37,35.41,35.21,35.32,95292.3743303317,21.6879,21.7124,21.5898,21.6572,95292.3743
2010-05-26 14:40:00,35.3,35.33,35.18,35.23,84919.63980394392,21.645,21.6634,21.5714,21.602,84919.6398
2010-05-26 14:50:00,35.23,35.26,35.14,35.24,85375.58417873019,21.602,21.6204,21.5469,21.6082,85375.5842
2010-05-26 15:00:00,35.24,35.31,35.18,35.19,126866.52228428132,21.6082,21.6511,21.5714,21.5775,126866.5223
2010-05-26 15:10:00,35.2,35.29,35.15,35.18,100649.72073407043,21.5837,21.6388,21.553,21.5714,100649.7207
2010-05-26 15:20:00,35.18,35.22,34.97,35.07,370682.7767012424,21.5714,21.5959,21.4426,21.5039,370682.7767
2010-05-26 15:30:00,35.07,35.19,35.02,35.18,394733.8424712185,21.5039,21.5775,21.4733,21.5714,394733.8425
2010-05-26 15:40:00,35.19,35.25,35.07,35.11,288498.8031460162,21.5775,21.6143,21.5039,21.5285,288498.8031
2010-05-26 15:50:00,35.1,35.14,35.01,35.01,482161.1763364869,21.5223,21.5469,21.4671,21.4671,482161.1763
2010-05-27 09:30:00,35.79,35.79,35.51,35.71,160492.41992476917,21.9454,21.9454,21.7737,21.8964,160492.4199
2010-05-27 09:40:00,35.71,35.85,35.71,35.78,113986.09369656902,21.8964,21.9822,21.8964,21.9393,113986.0937
2010-05-27 09:50:00,35.76,35.77,35.6,35.65,115923.85728941068,21.927,21.9332,21.8289,21.8596,115923.8573
2010-05-27 10:00:00,35.65,35.71,35.53,35.69,74888.86355864584,21.8596,21.8964,21.786,21.8841,74888.8636
2010-05-27 10:10:00,35.69,35.79,35.69,35.75,96774.19354838708,21.8841,21.9454,21.8841,21.9209,96774.1935
2010-05-27 10:20:00,35.75,35.88,35.71,35.87,80018.23777499144,21.9209,22.0006,21.8964,21.9945,80018.2378
2010-05-27 10:30:00,35.87,35.93,35.82,35.82,118659.52353812836,21.9945,22.0313,21.9638,21.9638,118659.5235
2010-05-27 10:40:00,35.83,35.87,35.77,35.82,52547.58919411832,21.9699,21.9945,21.9332,21.9638,52547.5892
2010-05-27 10:50:00,35.81,35.9,35.81,35.84,63376.26809529238,21.9577,22.0129,21.9577,21.9761,63376.2681
2010-05-27 11:00:00,35.84,35.88,35.74,35.77,73862.98871537672,21.9761,22.0006,21.9148,21.9332,73862.9887
2010-05-27 11:10:00,35.76,35.76,35.66,35.75,74432.91918385957,21.927,21.927,21.8657,21.9209,74432.9192
2010-05-27 11:20:00,35.74,35.86,35.74,35.84,67593.75356206542,21.9148,21.9883,21.9148,21.9761,67593.7536
2010-05-27 11:30:00,35.83,35.86,35.72,35.73,57790.94950416049,21.9699,21.9883,21.9025,21.9086,57790.9495
2010-05-27 11:40:00,35.72,35.79,35.71,35.79,42516.81294882025,21.9025,21.9454,21.8964,21.9454,42516.8129
2010-05-27 11:50:00,35.79,35.85,35.77,35.83,50609.82560127664,21.9454,21.9822,21.9332,21.9699,50609.8256
2010-05-27 12:00:00,35.83,35.84,35.76,35.79,47190.242790379576,21.9699,21.9761,21.927,21.9454,47190.2428
2010-05-27 12:10:00,35.79,35.84,35.76,35.82,72609.14168471447,21.9454,21.9761,21.927,21.9638,72609.1417
2010-05-27 12:20:00,35.82,35.83,35.76,35.78,75230.82183973555,21.9638,21.9699,21.927,21.9393,75230.8218
2010-05-27 12:30:00,35.79,35.8,35.74,35.76,63148.29590789924,21.9454,21.9516,21.9148,21.927,63148.2959
2010-05-27 12:40:00,35.77,35.78,35.71,35.75,43542.68779208937,21.9332,21.9393,21.8964,21.9209,43542.6878
2010-05-27 12:50:00,35.76,35.8,35.71,35.74,65314.03168813405,21.927,21.9516,21.8964,21.9148,65314.0317
2010-05-27 13:00:00,35.75,35.77,35.68,35.71,82639.91793001254,21.9209,21.9332,21.878,21.8964,82639.9179
2010-05-27 13:10:00,35.71,35.79,35.69,35.79,51179.75606975949,21.8964,21.9454,21.8841,21.9454,51179.7561
2010-05-27 13:20:00,35.78,35.85,35.77,35.84,63604.24028268551,21.9393,21.9822,21.9332,21.9761,63604.2403
2010-05-27 13:30:00,35.84,35.92,35.82,35.88,75800.7523082184,21.9761,22.0251,21.9638,22.0006,75800.7523
2010-05-27 13:40:00,35.89,35.91,35.8,35.84,66681.86481249287,22.0067,22.019,21.9516,21.9761,66681.8648
2010-05-27 13:50:00,35.85,35.86,35.79,35.81,69303.54496751397,21.9822,21.9883,21.9454,21.9577,69303.545
2010-05-27 14:00:00,35.82,35.92,35.79,35.88,50381.85341388351,21.9638,22.0251,21.9454,22.0006,50381.8534
2010-05-27 14:10:00,35.89,35.96,35.89,35.96,63718.22637638208,22.0067,22.0497,22.0067,22.0497,63718.2264
2010-05-27 14:20:00,35.97,36.0,35.95,35.98,54485.35278695999,22.0558,22.0742,22.0435,22.0619,54485.3528
2010-05-27 14:30:00,35.98,36.0,35.95,35.96,71013.3363729625,22.0619,22.0742,22.0435,22.0497,71013.3364
2010-05-27 14:40:00,35.96,36.0,35.94,35.99,64744.1012196512,22.0497,22.0742,22.0374,22.0681,64744.1012
2010-05-27 14:50:00,35.99,35.99,35.94,35.97,45594.43747862761,22.0681,22.0681,22.0374,22.0558,45594.4375
2010-05-27 15:00:00,35.97,35.97,35.89,35.9,106690.9836999886,22.0558,22.0558,22.0067,22.0129,106690.9837
2010-05-27 15:10:00,35.9,35.99,35.87,35.93,68847.60059272769,22.0129,22.0681,21.9945,22.0313,68847.6006
2010-05-27 15:20:00,35.93,35.93,35.82,35.87,116037.84338310726,22.0313,22.0313,21.9638,21.9945,116037.8434
2010-05-27 15:30:00,35.87,35.93,35.86,35.9,134161.63228086173,21.9945,22.0313,21.9883,22.0129,134161.6323
2010-05-27 15:40:00,35.9,35.94,35.87,35.92,168243.4742961359,22.0129,22.0374,21.9945,22.0251,168243.4743
2010-05-27 15:50:00,35.93,36.1,35.92,36.1,367947.1104525248,22.0313,22.1355,22.0251,22.1355,367947.1105
2010-05-28 09:30:00,35.93,36.08,35.61,35.84,167445.57164025988,22.0313,22.1232,21.8351,21.9761,167445.5716
2010-05-28 09:40:00,35.83,35.84,35.66,35.79,98028.04057904935,21.9699,21.9761,21.8657,21.9454,98028.0406
2010-05-28 09:50:00,35.79,35.88,35.71,35.88,114783.996352445,21.9454,22.0006,21.8964,22.0006,114783.9964
2010-05-28 10:00:00,35.87,35.92,35.82,35.85,79220.33511911547,21.9945,22.0251,21.9638,21.9822,79220.3351
2010-05-28 10:10:00,35.85,35.91,35.82,35.86,65428.01778183062,21.9822,22.019,21.9638,21.9883,65428.0178
2010-05-28 10:20:00,35.86,35.88,35.79,35.86,49925.909039097234,21.9883,22.0006,21.9454,21.9883,49925.909
2010-05-28 10:30:00,35.86,35.93,35.85,35.86,51977.65872563548,21.9883,22.0313,21.9822,21.9883,51977.6587
2010-05-28 10:40:00,35.86,35.89,35.71,35.72,56081.15809871196,21.9883,22.0067,21.8964,21.9025,56081.1581
2010-05-28 10:50:00,35.73,35.8,35.71,35.77,60298.64356548501,21.9086,21.9516,21.8964,21.9332,60298.6436
2010-05-28 11:00:00,35.77,35.81,35.76,35.8,44568.56263535849,21.9332,21.9577,21.927,21.9516,44568.5626
2010-05-28 11:10:00,35.8,35.85,35.74,35.76,47418.21497777271,21.9516,21.9822,21.9148,21.927,47418.215
2010-05-28 11:20:00,35.76,35.83,35.74,35.82,39781.14670010259,21.927,21.9699,21.9148,21.9638,39781.1467
2010-05-28 11:30:00,35.82,35.86,35.81,35.81,30890.231391770205,21.9638,21.9883,21.9577,21.9577,30890.2314
2010-05-28 11:40:00,35.82,35.93,35.81,35.92,37957.36920095748,21.9638,22.0313,21.9577,22.0251,37957.3692
2010-05-28 11:50:00,35.92,35.94,35.83,35.87,76370.68277670124,22.0251,22.0374,21.9699,21.9945,76370.6828
2010-05-28 12:00:00,35.88,35.92,35.86,35.91,40921.00763706828,22.0006,22.0251,21.9883,22.019,40921.0076
2010-05-28 12:10:00,35.92,35.96,35.92,35.96,29066.4538926251,22.0251,22.0497,22.0251,22.0497,29066.4539
2010-05-28 12:20:00,35.96,36.0,35.95,35.99,24620.99623845891,22.0497,22.0742,22.0435,22.0681,24620.9962
2010-05-28 12:30:00,36.0,36.02,35.73,35.76,104297.27573236063,22.0742,22.0865,21.9086,21.927,104297.2757
2010-05-28 12:40:00,35.77,35.87,35.65,35.73,203921.121623162,21.9332,21.9945,21.8596,21.9086,203921.1216
2010-05-28 12:50:00,35.73,35.81,35.71,35.75,70443.40590447966,21.9086,21.9577,21.8964,21.9209,70443.4059
2010-05-28 13:00:00,35.76,35.83,35.72,35.76,49355.97857061439,21.927,21.9699,21.9025,21.927,49355.9786
2010-05-28 13:10:00,35.76,35.82,35.71,35.82,45366.46529123447,21.927,21.9638,21.8964,21.9638,45366.4653
2010-05-28 13:20:00,35.82,35.87,35.8,35.84,43428.7016983928,21.9638,21.9945,21.9516,21.9761,43428.7017
2010-05-28 13:30:00,35.84,35.86,35.79,35.83,54143.39450587028,21.9761,21.9883,21.9454,21.9699,54143.3945
2010-05-28 13:40:00,35.83,35.85,35.73,35.76,84463.69542915764,21.9699,21.9822,21.9086,21.927,84463.6954
2010-05-28 13:50:00,35.77,35.83,35.74,35.77,38755.27185683347,21.9332,21.9699,21.9148,21.9332,38755.2719
2010-05-28 14:00:00,35.77,35.77,35.67,35.75,61324.518408754135,21.9332,21.9332,21.8718,21.9209,61324.5184
2010-05-28 14:10:00,35.75,35.83,35.71,35.82,53003.5335689046,21.9209,21.9699,21.8964,21.9638,53003.5336
2010-05-28 14:20:00,35.83,35.87,35.79,35.86,39667.16060640602,21.9699,21.9945,21.9454,21.9883,39667.1606
2010-05-28 14:30:00,35.86,35.93,35.84,35.91,51977.65872563548,21.9883,22.0313,21.9761,22.019,51977.6587
2010-05-28 14:40:00,35.91,36.03,35.9,36.0,54371.36669326342,22.019,22.0926,22.0129,22.0742,54371.3667
2010-05-28 14:50:00,36.0,36.07,36.0,36.04,75344.80793343212,22.0742,22.1171,22.0742,22.0987,75344.8079
2010-05-28 15:00:00,36.03,36.07,36.0,36.02,75344.80793343212,22.0926,22.1171,22.0742,22.0865,75344.8079
2010-05-28 15:10:00,36.02,36.11,36.02,36.07,71355.29465405221,22.0865,22.1416,22.0865,22.1171,71355.2947
2010-05-28 15:20:00,36.08,36.18,36.07,36.16,122877.0090049014,22.1232,22.1846,22.1171,22.1723,122877.009
2010-05-28 15:30:00,36.16,36.22,36.14,36.14,137353.24290436567,22.1723,22.2091,22.16,22.16,137353.2429
2010-05-28 15:40:00,36.14,36.2,35.97,36.09,233101.56160948364,22.16,22.1968,22.0558,22.1294,233101.5616
2010-05-28 15:50:00,36.08,36.11,35.85,35.86,511113.6441354155,22.1232,22.1416,21.9822,21.9883,511113.6441
2010-06-01 09:30:00,35.75,35.75,35.41,35.53,149549.75492989857,21.9209,21.9209,21.7124,21.786,149549.7549
2010-06-01 09:40:00,35.54,35.78,35.52,35.78,69189.5588738174,21.7921,21.9393,21.7799,21.9393,69189.5589
2010-06-01 09:50:00,35.78,35.86,35.74,35.79,77624.5298073635,21.9393,21.9883,21.9148,21.9454,77624.5298
2010-06-01 10:00:00,35.79,35.93,35.79,35.89,70101.44762338995,21.9454,22.0313,21.9454,22.0067,70101.4476
2010-06-01 10:10:00,35.89,35.97,35.88,35.97,51407.72825715263,22.0067,22.0558,22.0006,22.0558,51407.7283
2010-06-01 10:20:00,35.96,36.21,35.93,36.13,87883.27824005471,22.0497,22.203,22.0313,22.1539,87883.2782
2010-06-01 10:30:00,36.14,36.19,36.05,36.05,54143.39450587028,22.16,22.1907,22.1048,22.1048,54143.3945
2010-06-01 10:40:00,36.05,36.14,36.04,36.08,50723.811694973214,22.1048,22.16,22.0987,22.1232,50723.8117
2010-06-01 10:50:00,36.08,36.09,36.0,36.0,76142.7105893081,22.1232,22.1294,22.0742,22.0742,76142.7106
2010-06-01 11:00:00,36.0,36.04,35.95,36.04,45594.43747862761,22.0742,22.0987,22.0435,22.0987,45594.4375
2010-06-01 11:10:00,36.04,36.06,35.96,35.99,47076.256696683005,22.0987,22.111,22.0497,22.0681,47076.2567
2010-06-01 11:20:00,35.98,36.1,35.98,36.08,33739.88373418443,22.0619,22.1355,22.0619,22.1232,33739.8837
2010-06-01 11:30:00,36.09,36.11,36.0,36.02,45366.46529123447,22.1294,22.1416,22.0742,22.0865,45366.4653
2010-06-01 11:40:00,36.03,36.03,35.9,35.93,54941.29716174627,22.0926,22.0926,22.0129,22.0313,54941.2972
2010-06-01 11:50:00,35.94,35.99,35.9,35.91,59158.78262851932,22.0374,22.0681,22.0129,22.019,59158.7826
2010-06-01 12:00:00,35.92,35.97,35.89,35.94,41376.95201185456,22.0251,22.0558,22.0067,22.0374,41376.952
2010-06-01 12:10:00,35.93,36.03,35.92,35.98,46962.27060298644,22.0313,22.0926,22.0251,22.0619,46962.2706
2010-06-01 12:20:00,35.99,36.07,35.96,36.06,34309.81420266727,22.0681,22.1171,22.0497,22.111,34309.8142
2010-06-01 12:30:00,36.05,36.07,36.03,36.03,31346.17576655648,22.1048,22.1171,22.0926,22.0926,31346.1758
2010-06-01 12:40:00,36.04,36.06,35.96,36.0,43200.729510999656,22.0987,22.111,22.0497,22.0742,43200.7295
2010-06-01 12:50:00,36.0,36.01,35.93,35.93,17553.85842927163,22.0742,22.0803,22.0313,22.0313,17553.8584
2010-06-01 13:00:00,35.94,36.02,35.94,36.02,29294.42608001824,22.0374,22.0865,22.0374,22.0865,29294.4261
2010-06-01 13:10:00,36.02,36.11,36.01,36.08,59614.7270033056,22.0865,22.1416,22.0803,22.1232,59614.727
2010-06-01 13:20:00,36.07,36.15,36.07,36.14,41718.91029294426,22.1171,22.1662,22.1171,22.16,41718.9103
2010-06-01 13:30:00,36.14,36.17,36.1,36.15,33511.91154679129,22.16,22.1784,22.1355,22.1662,33511.9115
2010-06-01 13:40:00,36.15,36.17,36.11,36.16,24848.968425852046,22.1662,22.1784,22.1416,22.1723,24848.9684
2010-06-01 13:50:00,36.17,36.17,36.03,36.03,42288.84076142711,22.1784,22.1784,22.0926,22.0926,42288.8408
2010-06-01 14:00:00,36.02,36.02,35.87,35.93,93696.56901857971,22.0865,22.0865,21.9945,22.0313,93696.569
2010-06-01 14:10:00,35.93,35.99,35.9,35.95,75572.78012082526,22.0313,22.0681,22.0129,22.0435,75572.7801
2010-06-01 14:20:00,35.95,36.02,35.94,35.97,29636.384361107943,22.0435,22.0865,22.0374,22.0558,29636.3844
2010-06-01 14:30:00,35.98,36.04,35.98,36.01,71241.30856035564,22.0619,22.0987,22.0619,22.0803,71241.3086
2010-06-01 14:40:00,36.01,36.08,36.0,36.05,38185.34138835062,22.0803,22.1232,22.0742,22.1048,38185.3414
2010-06-01 14:50:00,36.05,36.05,35.93,36.0,63490.25418898895,22.1048,22.1048,22.0313,22.0742,63490.2542
2010-06-01 15:00:00,36.01,36.02,35.89,35.9,103613.35917018124,22.0803,22.0865,22.0067,22.0129,103613.3592
2010-06-01 15:10:00,35.9,35.95,35.81,35.81,113416.16322808618,22.0129,22.0435,21.9577,21.9577,113416.1632
2010-06-01 15:20:00,35.81,35.86,35.71,35.82,189558.87381739428,21.9577,21.9883,21.8964,21.9638,189558.8738
2010-06-01 15:30:00,35.82,35.93,35.79,35.9,105551.12276302293,21.9638,22.0313,21.9454,22.0129,105551.1228
2010-06-01 15:40:00,35.9,35.9,35.69,35.7,192066.5678787188,22.0129,22.0129,21.8841,21.8902,192066.5679
2010-06-01 15:50:00,35.71,35.73,35.5,35.56,368403.0548273111,21.8964,21.9086,21.7676,21.8044,368403.0548
2010-06-02 09:30:00,35.54,35.54,35.21,35.24,149093.8105551123,21.7921,21.7921,21.5898,21.6082,149093.8106
2010-06-02 09:40:00,35.29,35.59,35.22,35.59,135415.479311524,21.6388,21.8228,21.5959,21.8228,135415.4793
2010-06-02 09:50:00,35.59,35.63,35.53,35.6,75686.76621452183,21.8228,21.8473,21.786,21.8289,75686.7662
2010-06-02 10:00:00,35.6,35.77,35.56,35.73,108514.7611991337,21.8289,21.9332,21.8044,21.9086,108514.7612
2010-06-02 10:10:00,35.72,35.82,35.67,35.79,74204.94699646643,21.9025,21.9638,21.8718,21.9454,74204.947
2010-06-02 10:20:00,35.79,35.92,35.79,35.86,123674.9116607774,21.9454,22.0251,21.9454,21.9883,123674.9117
2010-06-02 10:30:00,35.86,35.96,35.86,35.91,101333.63729624986,21.9883,22.0497,21.9883,22.019,101333.6373
2010-06-02 10:40:00,35.91,35.92,35.77,35.83,63148.29590789924,22.019,22.0251,21.9332,21.9699,63148.2959
2010-06-02 10:50:00,35.82,35.9,35.77,35.9,72153.19730992819,21.9638,22.0129,21.9332,22.0129,72153.1973
2010-06-02 11:00:00,35.9,35.94,35.83,35.91,54371.36669326342,22.0129,22.0374,21.9699,22.019,54371.3667
2010-06-02 11:10:00,35.91,35.95,35.86,35.9,107944.83073065088,22.019,22.0435,21.9883,22.0129,107944.8307
2010-06-02 11:20:00,35.91,35.96,35.89,35.91,55055.28325544284,22.019,22.0497,22.0067,22.019,55055.2833
2010-06-02 11:30:00,35.91,35.94,35.84,35.94,77852.50199475665,22.019,22.0374,21.9761,22.0374,77852.502
2010-06-02 11:40:00,35.93,36.04,35.93,36.01,80588.1682434743,22.0313,22.0987,22.0313,22.0803,80588.1682
2010-06-02 11:50:00,36.01,36.07,36.0,36.02,85489.57027242676,22.0803,22.1171,22.0742,22.0865,85489.5703
2010-06-02 12:00:00,36.02,36.03,35.94,35.96,119457.42619400434,22.0865,22.0926,22.0374,22.0497,119457.4262
2010-06-02 12:10:00,35.95,35.97,35.92,35.92,146358.14430639462,22.0435,22.0558,22.0251,22.0251,146358.1443
2010-06-02 12:20:00,35.92,35.95,35.92,35.93,35107.71685854326,22.0251,22.0435,22.0251,22.0313,35107.7169
2010-06-02 12:30:00,35.93,36.0,35.93,35.99,34993.73076484669,22.0313,22.0742,22.0313,22.0681,34993.7308
2010-06-02 12:40:00,35.99,36.08,35.99,36.08,35449.675139632964,22.0681,22.1232,22.0681,22.1232,35449.6751
2010-06-02 12:50:00,36.08,36.09,36.03,36.07,59728.71309700217,22.1232,22.1294,22.0926,22.1171,59728.7131
2010-06-02 13:00:00,36.07,36.1,36.06,36.07,107260.91416847144,22.1171,22.1355,22.111,22.1171,107260.9142
2010-06-02 13:10:00,36.07,36.07,35.99,36.0,34651.772483756984,22.1171,22.1171,22.0681,22.0742,34651.7725
2010-06-02 13:20:00,36.0,36.06,35.98,36.0,53117.51966260116,22.0742,22.111,22.0619,22.0742,53117.5197
2010-06-02 13:30:00,36.0,36.03,35.97,36.0,50837.79778866978,22.0742,22.0926,22.0558,22.0742,50837.7978
2010-06-02 13:40:00,36.01,36.02,35.97,35.98,52433.60310042175,22.0803,22.0865,22.0558,22.0619,52433.6031
2010-06-02 13:50:00,35.97,36.03,35.97,36.03,34423.80029636384,22.0558,22.0926,22.0558,22.0926,34423.8003
2010-06-02 14:00:00,36.03,36.04,35.98,36.04,45252.4791975379,22.0926,22.0987,22.0619,22.0987,45252.4792
2010-06-02 14:10:00,36.04,36.04,35.93,35.93,54371.36669326342,22.0987,22.0987,22.0313,22.0313,54371.3667
2010-06-02 14:20:00,35.93,36.02,35.93,36.02,56651.088567194805,22.0313,22.0865,22.0313,22.0865,56651.0886
2010-06-02 14:30:00,36.02,36.07,35.99,36.06,57107.03294198108,22.0865,22.1171,22.0681,22.111,57107.0329
2010-06-02 14:40:00,36.07,36.18,36.07,36.12,78194.46027584634,22.1171,22.1846,22.1171,22.1478,78194.4603
2010-06-02 14:50:00,36.13,36.22,36.12,36.21,101561.609483643,22.1539,22.2091,22.1478,22.203,101561.6095
2010-06-02 15:00:00,36.21,36.28,36.19,36.24,96204.26307990424,22.203,22.2459,22.1907,22.2214,96204.2631
2010-06-02 15:10:00,36.24,36.33,36.22,36.28,93924.54120597288,22.2214,22.2765,22.2091,22.2459,93924.5412
2010-06-02 15:20:00,36.28,36.32,36.24,36.3,107032.94198107831,22.2459,22.2704,22.2214,22.2581,107032.942
2010-06-02 15:30:00,36.3,36.35,36.21,36.24,173372.8485124815,22.2581,22.2888,22.203,22.2214,173372.8485
2010-06-02 15:40:00,36.25,36.29,36.17,36.21,228314.1456742277,22.2275,22.252,22.1784,22.203,228314.1457
2010-06-02 15:50:00,36.22,36.4,36.21,36.38,341046.3923401345,22.2091,22.3195,22.203,22.3072,341046.3923
2010-06-03 09:30:00,36.45,36.61,36.26,36.45,175652.57038641287,22.3501,22.4482,22.2336,22.3501,175652.5704
2010-06-03 09:40:00,36.45,36.68,36.45,36.67,62578.36543941639,22.3501,22.4911,22.3501,22.485,62578.3654
2010-06-03 09:50:00,36.68,36.71,36.62,36.67,55967.17200501539,22.4911,22.5095,22.4544,22.485,55967.172
2010-06-03 10:00:00,36.68,36.68,36.45,36.57,119913.3705687906,22.4911,22.4911,22.3501,22.4237,119913.3706
2010-06-03 10:10:00,36.56,36.58,36.42,36.46,81956.00136783313,22.4176,22.4298,22.3317,22.3562,81956.0014
2010-06-03 10:20:00,36.46,36.51,36.37,36.42,73749.00262168015,22.3562,22.3869,22.3011,22.3317,73749.0026
2010-06-03 10:30:00,36.43,36.52,36.36,36.43,109768.60822979597,22.3379,22.393,22.2949,22.3379,109768.6082
2010-06-03 10:40:00,36.43,36.53,36.43,36.52,76712.64105779096,22.3379,22.3992,22.3379,22.393,76712.6411
2010-06-03 10:50:00,36.54,36.57,36.5,36.54,126752.53619058475,22.4053,22.4237,22.3808,22.4053,126752.5362
2010-06-03 11:00:00,36.56,36.58,36.48,36.5,113872.10760287243,22.4176,22.4298,22.3685,22.3808,113872.1076
2010-06-03 11:10:00,36.5,36.53,36.44,36.46,145446.25555682206,22.3808,22.3992,22.344,22.3562,145446.2556
2010-06-03 11:20:00,36.46,36.46,36.37,36.39,110110.56651088568,22.3562,22.3562,22.3011,22.3133,110110.5665
2010-06-03 11:30:00,36.4,36.55,36.38,36.5,76028.72449561153,22.3195,22.4114,22.3072,22.3808,76028.7245
2010-06-03 11:40:00,36.5,36.58,36.43,36.56,71811.23902883848,22.3808,22.4298,22.3379,22.4176,71811.239
2010-06-03 11:50:00,36.57,36.58,36.5,36.54,44454.57654166192,22.4237,22.4298,22.3808,22.4053,44454.5765
2010-06-03 12:00:00,36.55,36.56,36.44,36.48,71469.28074774878,22.4114,22.4176,22.344,22.3685,71469.2807
2010-06-03 12:10:00,36.48,36.52,36.43,36.43,53345.4918499943,22.3685,22.393,22.3379,22.3379,53345.4918
2010-06-03 12:20:00,36.43,36.44,36.3,36.38,117405.6765074661,22.3379,22.344,22.2581,22.3072,117405.6765
2010-06-03 12:30:00,36.38,36.43,36.35,36.42,86059.50074090961,22.3072,22.3379,22.2888,22.3317,86059.5007
2010-06-03 12:40:00,36.42,36.48,36.4,36.43,53573.46403738744,22.3317,22.3685,22.3195,22.3379,53573.464
2010-06-03 12:50:00,36.43,36.44,36.38,36.44,53459.47794369087,22.3379,22.344,22.3072,22.344,53459.4779
2010-06-03 13:00:00,36.45,36.5,36.42,36.49,64630.11512595463,22.3501,22.3808,22.3317,22.3746,64630.1151
2010-06-03 13:10:00,36.49,36.5,36.42,36.43,37159.4665450815,22.3746,22.3808,22.3317,22.3379,37159.4665
2010-06-03 13:20:00,36.43,36.46,36.4,36.46,57221.01903567765,22.3379,22.3562,22.3195,22.3562,57221.019
2010-06-03 13:30:00,36.46,36.5,36.43,36.5,57904.93559785706,22.3562,22.3808,22.3379,22.3808,57904.9356
2010-06-03 13:40:00,36.5,36.61,36.49,36.58,76142.7105893081,22.3808,22.4482,22.3746,22.4298,76142.7106
2010-06-03 13:50:00,36.58,36.59,36.5,36.51,59842.69919069874,22.4298,22.436,22.3808,22.3869,59842.6992
2010-06-03 14:00:00,36.52,36.59,36.49,36.57,104867.2062008435,22.393,22.436,22.3746,22.4237,104867.2062
2010-06-03 14:10:00,36.57,36.68,36.55,36.64,133021.77134389605,22.4237,22.4911,22.4114,22.4666,133021.7713
2010-06-03 14:20:00,36.64,36.7,36.61,36.62,59272.76872221589,22.4666,22.5034,22.4482,22.4544,59272.7687
2010-06-03 14:30:00,36.61,36.75,36.6,36.72,109882.59432349254,22.4482,22.5341,22.4421,22.5157,109882.5943
2010-06-03 14:40:00,36.71,36.77,36.69,36.71,72381.16949732133,22.5095,22.5463,22.4973,22.5095,72381.1695
2010-06-03 14:50:00,36.71,36.78,36.71,36.76,97344.12401686994,22.5095,22.5525,22.5095,22.5402,97344.124
2010-06-03 15:00:00,36.76,36.8,36.72,36.76,115809.87119571412,22.5402,22.5647,22.5157,22.5402,115809.8712
2010-06-03 15:10:00,36.76,36.79,36.71,36.74,140544.8535278696,22.5402,22.5586,22.5095,22.5279,140544.8535
2010-06-03 15:20:00,36.74,36.89,36.72,36.88,136555.3402484897,22.5279,22.6199,22.5157,22.6138,136555.3402
2010-06-03 15:30:00,36.88,36.88,36.8,36.83,166761.65507808048,22.6138,22.6138,22.5647,22.5831,166761.6551
2010-06-03 15:40:00,36.82,36.86,36.79,36.79,228542.11786162088,22.577,22.6015,22.5586,22.5586,228542.1179
2010-06-03 15:50:00,36.8,36.84,36.77,36.83,414795.3949618147,22.5647,22.5893,22.5463,22.5831,414795.395
2010-06-04 09:30:00,35.75,36.25,35.75,35.95,198335.8030320301,21.9209,22.2275,21.9209,22.0435,198335.803
2010-06-04 09:40:00,35.96,35.99,35.79,35.93,174284.73726205403,22.0497,22.0681,21.9454,22.0313,174284.7373
2010-06-04 09:50:00,35.93,36.08,35.88,36.05,162544.1696113074,22.0313,22.1232,22.0006,22.1048,162544.1696
2010-06-04 10:00:00,36.04,36.12,35.99,36.12,87655.30605266157,22.0987,22.1478,22.0681,22.1478,87655.3061
2010-06-04 10:10:00,36.13,36.25,36.13,36.22,84463.69542915764,22.1539,22.2275,22.1539,22.2091,84463.6954
2010-06-04 10:20:00,36.22,36.22,36.16,36.17,57335.00512937421,22.2091,22.2091,22.1723,22.1784,57335.0051
2010-06-04 10:30:00,36.16,36.18,36.07,36.13,74318.933090163,22.1723,22.1846,22.1171,22.1539,74318.9331
2010-06-04 10:40:00,36.12,36.15,36.08,36.09,43200.729510999656,22.1478,22.1662,22.1232,22.1294,43200.7295
2010-06-04 10:50:00,36.09,36.09,36.04,36.05,41148.97982446141,22.1294,22.1294,22.0987,22.1048,41148.9798
2010-06-04 11:00:00,36.05,36.11,36.03,36.08,51863.672631938905,22.1048,22.1416,22.0926,22.1232,51863.6726
2010-06-04 11:10:00,36.08,36.08,35.94,35.94,59272.76872221589,22.1232,22.1232,22.0374,22.0374,59272.7687
2010-06-04 11:20:00,35.94,35.98,35.91,35.93,51293.74216345606,22.0374,22.0619,22.019,22.0313,51293.7422
2010-06-04 11:30:00,35.92,35.98,35.87,35.94,93924.54120597288,22.0251,22.0619,21.9945,22.0374,93924.5412
2010-06-04 11:40:00,35.94,36.01,35.92,36.0,53915.42231847715,22.0374,22.0803,22.0251,22.0742,53915.4223
2010-06-04 11:50:00,36.0,36.0,35.95,35.95,54599.33888065656,22.0742,22.0742,22.0435,22.0435,54599.3389
2010-06-04 12:00:00,35.95,35.95,35.79,35.84,86059.50074090961,22.0435,22.0435,21.9454,21.9761,86059.5007
2010-06-04 12:10:00,35.86,35.98,35.86,35.92,52775.561381511456,21.9883,22.0619,21.9883,22.0251,52775.5614
2010-06-04 12:20:00,35.91,35.97,35.91,35.93,37501.424826171205,22.019,22.0558,22.019,22.0313,37501.4248
2010-06-04 12:30:00,35.93,35.94,35.9,35.93,61666.47668984384,22.0313,22.0374,22.0129,22.0313,61666.4767
2010-06-04 12:40:00,35.93,35.93,35.83,35.88,62350.393252023256,22.0313,22.0313,21.9699,22.0006,62350.3933
2010-06-04 12:50:00,35.88,35.95,35.88,35.93,57335.00512937421,22.0006,22.0435,22.0006,22.0313,57335.0051
2010-06-04 13:00:00,35.93,35.93,35.86,35.93,52433.60310042175,22.0313,22.0313,21.9883,22.0313,52433.6031
2010-06-04 13:10:00,35.94,35.95,35.81,35.83,49241.99247691782,22.0374,22.0435,21.9577,21.9699,49241.9925
2010-06-04 13:20:00,35.82,35.86,35.75,35.85,48786.04810213154,21.9638,21.9883,21.9209,21.9822,48786.0481
2010-06-04 13:30:00,35.85,35.86,35.79,35.79,39895.13279379916,21.9822,21.9883,21.9454,21.9454,39895.1328
2010-06-04 13:40:00,35.79,35.86,35.75,35.8,40237.091074888864,21.9454,21.9883,21.9209,21.9516,40237.0911
2010-06-04 13:50:00,35.8,35.82,35.71,35.75,64744.1012196512,21.9516,21.9638,21.8964,21.9209,64744.1012
2010-06-04 14:00:00,35.76,35.83,35.68,35.7,54827.3110680497,21.927,21.9699,21.878,21.8902,54827.3111
2010-06-04 14:10:00,35.7,35.76,35.69,35.71,50153.88122649037,21.8902,21.927,21.8841,21.8964,50153.8812
2010-06-04 14:20:00,35.7,35.78,35.66,35.7,90390.97230137924,21.8902,21.9393,21.8657,21.8902,90390.9723
2010-06-04 14:30:00,35.7,35.75,35.64,35.66,75686.76621452183,21.8902,21.9209,21.8534,21.8657,75686.7662
2010-06-04 14:40:00,35.65,35.65,35.52,35.53,153539.26820927847,21.8596,21.8596,21.7799,21.786,153539.2682
2010-06-04 14:50:00,35.53,35.57,35.42,35.48,186823.20756867665,21.786,21.8105,21.7185,21.7553,186823.2076
2010-06-04 15:00:00,35.47,35.62,35.47,35.59,136669.32634218625,21.7492,21.8412,21.7492,21.8228,136669.3263
2010-06-04 15:10:00,35.62,35.64,35.5,35.54,100421.7485466773,21.8412,21.8534,21.7676,21.7921,100421.7485
2010-06-04 15:20:00,35.55,35.6,35.48,35.49,127550.43884646072,21.7983,21.8289,21.7553,21.7615,127550.4388
2010-06-04 15:30:00,35.49,35.56,35.46,35.55,180895.93069645503,21.7615,21.8044,21.7431,21.7983,180895.9307
2010-06-04 15:40:00,35.55,35.57,35.39,35.57,371708.6515445116,21.7983,21.8105,21.7002,21.8105,371708.6515
2010-06-04 15:50:00,35.57,35.57,35.37,35.5,664424.9401573008,21.8105,21.8105,21.6879,21.7676,664424.9402
2010-06-07 09:30:00,35.47,35.53,35.15,35.39,236521.1444203807,21.7492,21.786,21.553,21.7002,236521.1444
2010-06-07 09:40:00,35.39,35.4,35.23,35.34,139974.92305938675,21.7002,21.7063,21.602,21.6695,139974.9231
2010-06-07 09:50:00,35.34,35.53,35.29,35.51,95292.3743303317,21.6695,21.786,21.6388,21.7737,95292.3743
2010-06-07 10:00:00,35.5,35.54,35.45,35.5,140772.82571526273,21.7676,21.7921,21.7369,21.7676,140772.8257
2010-06-07 10:10:00,35.5,35.57,35.44,35.47,123788.89775447396,21.7676,21.8105,21.7308,21.7492,123788.8978
2010-06-07 10:20:00,35.47,35.56,35.43,35.48,104981.19229454007,21.7492,21.8044,21.7247,21.7553,104981.1923
2010-06-07 10:30:00,35.48,35.49,35.37,35.38,131881.91040693034,21.7553,21.7615,21.6879,21.694,131881.9104
2010-06-07 10:40:00,35.39,35.41,35.29,35.3,139860.9369656902,21.7002,21.7124,21.6388,21.645,139860.937
2010-06-07 10:50:00,35.32,35.33,35.1,35.11,199133.70568790607,21.6572,21.6634,21.5223,21.5285,199133.7057
2010-06-07 11:00:00,35.11,35.19,35.09,35.17,116721.75994528669,21.5285,21.5775,21.5162,21.5653,116721.7599
2010-06-07 11:10:00,35.18,35.2,35.07,35.11,164481.9332041491,21.5714,21.5837,21.5039,21.5285,164481.9332
2010-06-07 11:20:00,35.11,35.21,35.06,35.18,125042.7447851362,21.5285,21.5898,21.4978,21.5714,125042.7448
2010-06-07 11:30:00,35.18,35.31,35.16,35.29,62236.407158326685,21.5714,21.6511,21.5591,21.6388,62236.4072
2010-06-07 11:40:00,35.28,35.35,35.25,35.31,76826.62715148753,21.6327,21.6756,21.6143,21.6511,76826.6272
2010-06-07 11:50:00,35.31,35.38,35.3,35.36,51749.686538242335,21.6511,21.694,21.645,21.6818,51749.6865
2010-06-07 12:00:00,35.36,35.45,35.33,35.42,57562.97731676736,21.6818,21.7369,21.6634,21.7185,57562.9773
2010-06-07 12:10:00,35.42,35.44,35.38,35.38,53003.5335689046,21.7185,21.7308,21.694,21.694,53003.5336
2010-06-07 12:20:00,35.38,35.45,35.36,35.37,63376.26809529238,21.694,21.7369,21.6818,21.6879,63376.2681
2010-06-07 12:30:00,35.38,35.43,35.36,35.43,38641.2857631369,21.694,21.7247,21.6818,21.7247,38641.2858
2010-06-07 12:40:00,35.42,35.47,35.41,35.43,47646.18716516585,21.7185,21.7492,21.7124,21.7247,47646.1872
2010-06-07 12:50:00,35.43,35.5,35.43,35.46,53687.450131084006,21.7247,21.7676,21.7247,21.7431,53687.4501
2010-06-07 13:00:00,35.46,35.48,35.43,35.47,78650.40465063263,21.7431,21.7553,21.7247,21.7492,78650.4047
2010-06-07 13:10:00,35.47,35.52,35.46,35.52,62920.3237205061,21.7492,21.7799,21.7431,21.7799,62920.3237
2010-06-07 13:20:00,35.52,35.56,35.49,35.56,64858.08731334777,21.7799,21.8044,21.7615,21.8044,64858.0873
2010-06-07 13:30:00,35.56,35.58,35.49,35.5,76256.69668300467,21.8044,21.8167,21.7615,21.7676,76256.6967
2010-06-07 13:40:00,35.5,35.5,35.36,35.39,91416.84714464836,21.7676,21.7676,21.6818,21.7002,91416.8471
2010-06-07 13:50:00,35.39,35.42,35.34,35.37,63376.26809529238,21.7002,21.7185,21.6695,21.6879,63376.2681
2010-06-07 14:00:00,35.37,35.43,35.36,35.42,66567.8787187963,21.6879,21.7247,21.6818,21.7185,66567.8787
2010-06-07 14:10:00,35.42,35.43,35.31,35.35,85831.52855351647,21.7185,21.7247,21.6511,21.6756,85831.5286
2010-06-07 14:20:00,35.34,35.4,35.33,35.39,49469.96466431095,21.6695,21.7063,21.6634,21.7002,49469.9647
2010-06-07 14:30:00,35.39,35.41,35.3,35.35,100307.76245298074,21.7002,21.7124,21.645,21.6756,100307.7625
2010-06-07 14:40:00,35.34,35.34,35.21,35.29,86287.47292830274,21.6695,21.6695,21.5898,21.6388,86287.4729
2010-06-07 14:50:00,35.29,35.32,35.25,35.29,95520.34651772484,21.6388,21.6572,21.6143,21.6388,95520.3465
2010-06-07 15:00:00,35.29,35.43,35.29,35.42,130742.04946996468,21.6388,21.7247,21.6388,21.7185,130742.0495
2010-06-07 15:10:00,35.42,35.43,35.29,35.29,135187.50712413085,21.7185,21.7247,21.6388,21.6388,135187.5071
2010-06-07 15:20:00,35.29,35.3,35.14,35.14,156502.90664538927,21.6388,21.645,21.5469,21.5469,156502.9066
2010-06-07 15:30:00,35.14,35.21,35.13,35.2,142026.672745925,21.5469,21.5898,21.5407,21.5837,142026.6727
2010-06-07 15:40:00,35.21,35.21,35.11,35.14,283939.35939815344,21.5898,21.5898,21.5285,21.5469,283939.3594
2010-06-07 15:50:00,35.15,35.21,35.07,35.09,334093.2406246438,21.553,21.5898,21.5039,21.5162,334093.2406
2010-06-08 09:30:00,35.06,35.32,35.0,35.32,169041.37695201187,21.4978,21.6572,21.461,21.6572,169041.377
2010-06-08 09:40:00,35.32,35.37,35.21,35.26,143394.5058702838,21.6572,21.6879,21.5898,21.6204,143394.5059
2010-06-08 09:50:00,35.27,35.28,35.13,35.21,145218.28336942894,21.6266,21.6327,21.5407,21.5898,145218.2834
2010-06-08 10:00:00,35.21,35.43,35.19,35.43,109312.66385500968,21.5898,21.7247,21.5775,21.7247,109312.6639
2010-06-08 10:10:00,35.43,35.43,35.25,35.28,90618.94448877237,21.7247,21.7247,21.6143,21.6327,90618.9445
2010-06-08 10:20:00,35.28,35.36,35.24,35.36,105095.17838823664,21.6327,21.6818,21.6082,21.6818,105095.1784
2010-06-08 10:30:00,35.36,35.43,35.32,35.36,187393.13803715943,21.6818,21.7247,21.6572,21.6818,187393.138
2010-06-08 10:40:00,35.36,35.36,35.22,35.31,231847.71457882132,21.6818,21.6818,21.5959,21.6511,231847.7146
2010-06-08 10:50:00,35.31,35.43,35.27,35.41,126182.6057221019,21.6511,21.7247,21.6266,21.7124,126182.6057
2010-06-08 11:00:00,35.4,35.43,35.24,35.31,133249.7435312892,21.7063,21.7247,21.6082,21.6511,133249.7435
2010-06-08 11:10:00,35.31,35.43,35.21,35.4,209620.4263079904,21.6511,21.7247,21.5898,21.7063,209620.4263
2010-06-08 11:20:00,35.41,35.63,35.41,35.58,185113.4161632281,21.7124,21.8473,21.7124,21.8167,185113.4162
2010-06-08 11:30:00,35.57,35.7,35.57,35.64,130856.03556366124,21.8105,21.8902,21.8105,21.8534,130856.0356
2010-06-08 11:40:00,35.63,35.71,35.58,35.71,133363.72962498575,21.8473,21.8964,21.8167,21.8964,133363.7296
2010-06-08 11:50:00,35.71,35.79,35.71,35.75,109312.66385500968,21.8964,21.9454,21.8964,21.9209,109312.6639
2010-06-08 12:00:00,35.76,35.8,35.72,35.74,141000.79790265588,21.927,21.9516,21.9025,21.9148,141000.7979
2010-06-08 12:10:00,35.74,35.75,35.65,35.71,90960.90276986208,21.9148,21.9209,21.8596,21.8964,90960.9028
2010-06-08 12:20:00,35.71,35.73,35.69,35.71,98597.9710475322,21.8964,21.9086,21.8841,21.8964,98597.971
2010-06-08 12:30:00,35.71,35.74,35.69,35.71,71355.29465405221,21.8964,21.9148,21.8841,21.8964,71355.2947
2010-06-08 12:40:00,35.71,35.77,35.7,35.73,70557.39199817623,21.8964,21.9332,21.8902,21.9086,70557.392
2010-06-08 12:50:00,35.73,35.87,35.73,35.86,78422.43246323949,21.9086,21.9945,21.9086,21.9883,78422.4325
2010-06-08 13:00:00,35.84,35.88,35.72,35.77,63262.282001595806,21.9761,22.0006,21.9025,21.9332,63262.282
2010-06-08 13:10:00,35.77,35.77,35.69,35.71,46506.32622820016,21.9332,21.9332,21.8841,21.8964,46506.3262
2010-06-08 13:20:00,35.72,35.74,35.67,35.68,99737.8319844979,21.9025,21.9148,21.8718,21.878,99737.832
2010-06-08 13:30:00,35.68,35.71,35.57,35.64,146814.0886811809,21.878,21.8964,21.8105,21.8534,146814.0887
2010-06-08 13:40:00,35.64,35.68,35.59,35.59,112162.31619742392,21.8534,21.878,21.8228,21.8228,112162.3162
2010-06-08 13:50:00,35.59,35.65,35.53,35.65,102245.5260458224,21.8228,21.8596,21.786,21.8596,102245.526
2010-06-08 14:00:00,35.65,35.69,35.61,35.63,80474.18214977773,21.8596,21.8841,21.8351,21.8473,80474.1821
2010-06-08 14:10:00,35.63,35.74,35.58,35.74,94950.416049242,21.8473,21.9148,21.8167,21.9148,94950.416
2010-06-08 14:20:00,35.74,35.87,35.7,35.84,110794.48307306509,21.9148,21.9945,21.8902,21.9761,110794.4831
2010-06-08 14:30:00,35.83,35.92,35.82,35.86,94152.513393366,21.9699,22.0251,21.9638,21.9883,94152.5134
2010-06-08 14:40:00,35.86,35.96,35.86,35.86,107146.92807477489,21.9883,22.0497,21.9883,21.9883,107146.9281
2010-06-08 14:50:00,35.88,35.88,35.79,35.8,178160.26444773737,22.0006,22.0006,21.9454,21.9516,178160.2644
2010-06-08 15:00:00,35.81,35.84,35.77,35.8,187279.1519434629,21.9577,21.9761,21.9332,21.9516,187279.1519
2010-06-08 15:10:00,35.81,35.83,35.68,35.7,190014.81819218057,21.9577,21.9699,21.878,21.8902,190014.8182
2010-06-08 15:20:00,35.7,35.96,35.7,35.92,228770.090049014,21.8902,22.0497,21.8902,22.0251,228770.09
2010-06-08 15:30:00,35.93,36.04,35.93,36.01,340932.4062464379,22.0313,22.0987,22.0313,22.0803,340932.4062
2010-06-08 15:40:00,36.01,36.04,35.96,35.98,390288.38481705234,22.0803,22.0987,22.0497,22.0619,390288.3848
2010-06-08 15:50:00,35.97,36.06,35.94,36.03,602986.4356548501,22.0558,22.111,22.0374,22.0926,602986.4357
2010-06-09 09:30:00,35.77,35.97,35.55,35.91,246095.9762908925,22.1157,22.2393,21.9796,22.2022,246095.9763
2010-06-09 09:40:00,35.92,36.03,35.9,36.02,370568.7906075459,22.2084,22.2764,22.196,22.2702,370568.7906
2010-06-09 09:50:00,36.02,36.18,36.01,36.14,204035.10771685853,22.2702,22.3692,22.2641,22.3444,204035.1077
2010-06-09 10:00:00,36.14,36.17,36.06,36.06,207910.6349025419,22.3444,22.363,22.295,22.295,207910.6349
2010-06-09 10:10:00,36.06,36.21,36.04,36.16,150575.6297731677,22.295,22.3877,22.2826,22.3568,150575.6298
2010-06-09 10:20:00,36.16,36.16,36.08,36.15,145446.25555682206,22.3568,22.3568,22.3073,22.3506,145446.2556
2010-06-09 10:30:00,36.16,36.2,36.07,36.09,185455.3744443178,22.3568,22.3815,22.3011,22.3135,185455.3744
2010-06-09 10:40:00,36.08,36.2,36.05,36.2,261256.1267525362,22.3073,22.3815,22.2888,22.3815,261256.1268
2010-06-09 10:50:00,36.2,36.23,36.15,36.21,118545.5374444318,22.3815,22.4001,22.3506,22.3877,118545.5374
2010-06-09 11:00:00,36.21,36.29,36.17,36.24,104639.23401345036,22.3877,22.4372,22.363,22.4063,104639.234
2010-06-09 11:10:00,36.25,36.27,36.18,36.18,68961.58668642426,22.4124,22.4248,22.3692,22.3692,68961.5867
2010-06-09 11:20:00,36.18,36.31,36.16,36.28,96546.22136099396,22.3692,22.4495,22.3568,22.431,96546.2214
2010-06-09 11:30:00,36.29,36.33,36.28,36.29,61666.47668984384,22.4372,22.4619,22.431,22.4372,61666.4767
2010-06-09 11:40:00,36.29,36.3,36.25,36.26,66225.9204377066,22.4372,22.4434,22.4124,22.4186,66225.9204
2010-06-09 11:50:00,36.27,36.31,36.24,36.26,54371.36669326342,22.4248,22.4495,22.4063,22.4186,54371.3667
2010-06-09 12:00:00,36.28,36.29,36.25,36.28,71811.23902883848,22.431,22.4372,22.4124,22.431,71811.239
2010-06-09 12:10:00,36.29,36.29,36.27,36.29,68163.68403054828,22.4372,22.4372,22.4248,22.4372,68163.684
2010-06-09 12:20:00,36.29,36.3,36.25,36.25,60298.64356548501,22.4372,22.4434,22.4124,22.4124,60298.6436
2010-06-09 12:30:00,36.26,36.28,36.2,36.23,80702.15433717087,22.4186,22.431,22.3815,22.4001,80702.1543
2010-06-09 12:40:00,36.23,36.26,36.21,36.26,78194.46027584634,22.4001,22.4186,22.3877,22.4186,78194.4603
2010-06-09 12:50:00,36.26,36.27,36.2,36.2,69873.4754359968,22.4186,22.4248,22.3815,22.3815,69873.4754
2010-06-09 13:00:00,36.2,36.24,36.19,36.21,75116.83574603898,22.3815,22.4063,22.3753,22.3877,75116.8357
2010-06-09 13:10:00,36.21,36.25,36.21,36.23,75458.7940271287,22.3877,22.4124,22.3877,22.4001,75458.794
2010-06-09 13:20:00,36.23,36.27,36.18,36.19,68391.65621794142,22.4001,22.4248,22.3692,22.3753,68391.6562
2010-06-09 13:30:00,36.2,36.2,36.12,36.14,115125.95463353473,22.3815,22.3815,22.3321,22.3444,115125.9546
2010-06-09 13:40:00,36.14,36.21,36.14,36.17,108970.70557392,22.3444,22.3877,22.3444,22.363,108970.7056
2010-06-09 13:50:00,36.17,36.21,36.13,36.17,98483.98495383564,22.363,22.3877,22.3382,22.363,98483.985
2010-06-09 14:00:00,36.19,36.21,36.07,36.09,227630.2291120484,22.3753,22.3877,22.3011,22.3135,227630.2291
2010-06-09 14:10:00,36.09,36.2,36.07,36.16,80018.23777499144,22.3135,22.3815,22.3011,22.3568,80018.2378
2010-06-09 14:20:00,36.16,36.21,36.1,36.21,59500.74090960903,22.3568,22.3877,22.3197,22.3877,59500.7409
2010-06-09 14:30:00,36.21,36.25,36.17,36.22,74432.91918385957,22.3877,22.4124,22.363,22.3939,74432.9192
2010-06-09 14:40:00,36.22,36.23,36.11,36.14,76940.61324518408,22.3939,22.4001,22.3259,22.3444,76940.6132
2010-06-09 14:50:00,36.14,36.16,35.98,35.98,112618.2605722102,22.3444,22.3568,22.2455,22.2455,112618.2606
2010-06-09 15:00:00,35.98,36.07,35.96,36.06,103955.31745127097,22.2455,22.3011,22.2331,22.295,103955.3175
2010-06-09 15:10:00,36.05,36.05,35.86,35.9,336258.9764048786,22.2888,22.2888,22.1713,22.196,336258.9764
2010-06-09 15:20:00,35.9,36.04,35.86,36.03,240852.6159808504,22.196,22.2826,22.1713,22.2764,240852.616
2010-06-09 15:30:00,36.03,36.03,35.86,35.92,435312.8918271971,22.2764,22.2764,22.1713,22.2084,435312.8918
2010-06-09 15:40:00,35.92,35.95,35.85,35.87,364185.5693605381,22.2084,22.227,22.1651,22.1775,364185.5694
2010-06-09 15:50:00,35.87,35.9,35.78,35.85,532087.0853755842,22.1775,22.196,22.1219,22.1651,532087.0854
2010-06-10 09:30:00,35.98,36.49,35.78,36.36,133249.7435312892,22.2455,22.5608,22.1219,22.4804,133249.7435
2010-06-10 09:40:00,36.37,36.51,36.26,36.49,87427.33386526843,22.4866,22.5732,22.4186,22.5608,87427.3339
2010-06-10 09:50:00,36.48,36.71,36.47,36.7,107488.88635586458,22.5546,22.6968,22.5485,22.6907,107488.8864
2010-06-10 10:00:00,36.71,36.81,36.69,36.71,121053.2315057563,22.6968,22.7587,22.6845,22.6968,121053.2315
2010-06-10 10:10:00,36.7,36.72,36.64,36.71,99053.91542231847,22.6907,22.703,22.6536,22.6968,99053.9154
2010-06-10 10:20:00,36.71,36.72,36.62,36.66,133363.72962498575,22.6968,22.703,22.6412,22.6659,133363.7296
2010-06-10 10:30:00,36.66,36.73,36.62,36.67,92100.76370682775,22.6659,22.7092,22.6412,22.6721,92100.7637
2010-06-10 10:40:00,36.67,36.74,36.64,36.69,76940.61324518408,22.6721,22.7154,22.6536,22.6845,76940.6132
2010-06-10 10:50:00,36.69,36.72,36.64,36.65,78080.47418214977,22.6845,22.703,22.6536,22.6597,78080.4742
2010-06-10 11:00:00,36.64,36.72,36.64,36.67,132565.82696910977,22.6536,22.703,22.6536,22.6721,132565.827
2010-06-10 11:10:00,36.67,36.72,36.66,36.68,64402.1429385615,22.6721,22.703,22.6659,22.6783,64402.1429
2010-06-10 11:20:00,36.68,36.72,36.64,36.67,47532.20107146928,22.6783,22.703,22.6536,22.6721,47532.2011
2010-06-10 11:30:00,36.66,36.71,36.6,36.64,73407.04434059045,22.6659,22.6968,22.6288,22.6536,73407.0443
2010-06-10 11:40:00,36.64,36.65,36.57,36.62,77738.51590106008,22.6536,22.6597,22.6103,22.6412,77738.5159
2010-06-10 11:50:00,36.62,36.68,36.59,36.66,151601.5046164368,22.6412,22.6783,22.6227,22.6659,151601.5046
2010-06-10 12:00:00,36.67,36.68,36.55,36.56,108856.71948022342,22.6721,22.6783,22.5979,22.6041,108856.7195
2010-06-10 12:10:00,36.57,36.61,36.53,36.56,66909.83699988601,22.6103,22.635,22.5856,22.6041,66909.837
2010-06-10 12:20:00,36.56,36.65,36.56,36.64,114556.02416505186,22.6041,22.6597,22.6041,22.6536,114556.0242
2010-06-10 12:30:00,36.64,36.69,36.57,36.64,81956.00136783313,22.6536,22.6845,22.6103,22.6536,81956.0014
2010-06-10 12:40:00,36.64,36.64,36.54,36.61,159238.5728941069,22.6536,22.6536,22.5917,22.635,159238.5729
2010-06-10 12:50:00,36.6,36.66,36.57,36.64,68163.68403054828,22.6288,22.6659,22.6103,22.6536,68163.684
2010-06-10 13:00:00,36.64,36.66,36.59,36.64,111934.34401003078,22.6536,22.6659,22.6227,22.6536,111934.344
2010-06-10 13:10:00,36.64,36.73,36.62,36.64,108628.74729283027,22.6536,22.7092,22.6412,22.6536,108628.7473
2010-06-10 13:20:00,36.65,36.79,36.62,36.76,67479.76746836885,22.6597,22.7463,22.6412,22.7278,67479.7675
2010-06-10 13:30:00,36.76,36.82,36.76,36.8,68505.64231163797,22.7278,22.7649,22.7278,22.7525,68505.6423
2010-06-10 13:40:00,36.81,36.87,36.79,36.87,59728.71309700217,22.7587,22.7958,22.7463,22.7958,59728.7131
2010-06-10 13:50:00,36.86,36.89,36.81,36.86,64516.12903225807,22.7896,22.8081,22.7587,22.7896,64516.129
2010-06-10 14:00:00,36.87,36.87,36.79,36.79,55169.26934913941,22.7958,22.7958,22.7463,22.7463,55169.2693
2010-06-10 14:10:00,36.79,36.89,36.77,36.87,84577.68152285421,22.7463,22.8081,22.7339,22.7958,84577.6815
2010-06-10 14:20:00,36.87,36.92,36.86,36.86,70215.43371708652,22.7958,22.8267,22.7896,22.7896,70215.4337
2010-06-10 14:30:00,36.87,36.93,36.87,36.9,104753.22010714692,22.7958,22.8329,22.7958,22.8143,104753.2201
2010-06-10 14:40:00,36.9,37.02,36.89,36.99,119457.42619400434,22.8143,22.8885,22.8081,22.87,119457.4262
2010-06-10 14:50:00,37.0,37.0,36.87,36.87,117063.71822637638,22.8761,22.8761,22.7958,22.7958,117063.7182
2010-06-10 15:00:00,36.88,36.93,36.8,36.84,265587.5983130058,22.802,22.8329,22.7525,22.7772,265587.5983
2010-06-10 15:10:00,36.84,36.93,36.8,36.93,122763.02291120484,22.7772,22.8329,22.7525,22.8329,122763.0229
2010-06-10 15:20:00,36.93,36.96,36.83,36.84,253733.04456856265,22.8329,22.8514,22.771,22.7772,253733.0446
2010-06-10 15:30:00,36.84,36.88,36.73,36.73,327140.08890915307,22.7772,22.802,22.7092,22.7092,327140.0889
2010-06-10 15:40:00,36.73,36.79,36.72,36.75,410349.9373076485,22.7092,22.7463,22.703,22.7216,410349.9373
2010-06-10 15:50:00,36.76,36.86,36.76,36.86,687222.1588966146,22.7278,22.7896,22.7278,22.7896,687222.1589
2010-06-11 09:30:00,36.86,36.86,36.36,36.55,102815.45651430526,22.7896,22.7896,22.4804,22.5979,102815.4565
2010-06-11 09:40:00,36.57,36.57,36.36,36.42,81272.0848056537,22.6103,22.6103,22.4804,22.5175,81272.0848
2010-06-11 09:50:00,36.42,36.53,36.34,36.51,134503.59056195145,22.5175,22.5856,22.4681,22.5732,134503.5906
2010-06-11 10:00:00,36.51,36.62,36.43,36.57,107488.88635586458,22.5732,22.6412,22.5237,22.6103,107488.8864
2010-06-11 10:10:00,36.57,36.66,36.56,36.61,93468.5968311866,22.6103,22.6659,22.6041,22.635,93468.5968
2010-06-11 10:20:00,36.61,36.67,36.58,36.64,72723.12777841103,22.635,22.6721,22.6165,22.6536,72723.1278
2010-06-11 10:30:00,36.64,36.67,36.55,36.57,86173.48683460618,22.6536,22.6721,22.5979,22.6103,86173.4868
2010-06-11 10:40:00,36.58,36.63,36.57,36.59,61666.47668984384,22.6165,22.6474,22.6103,22.6227,61666.4767
2010-06-11 10:50:00,36.59,36.62,36.46,36.47,110224.55260458223,22.6227,22.6412,22.5423,22.5485,110224.5526
2010-06-11 11:00:00,36.48,36.51,36.39,36.41,88567.19480223412,22.5546,22.5732,22.499,22.5114,88567.1948
2010-06-11 11:10:00,36.42,36.43,36.32,36.37,131767.9243132338,22.5175,22.5237,22.4557,22.4866,131767.9243
2010-06-11 11:20:00,36.37,36.43,36.32,36.41,158896.6146130172,22.4866,22.5237,22.4557,22.5114,158896.6146
2010-06-11 11:30:00,36.41,36.43,36.38,36.42,80930.12652456401,22.5114,22.5237,22.4928,22.5175,80930.1265
2010-06-11 11:40:00,36.41,36.43,36.36,36.43,64516.12903225807,22.5114,22.5237,22.4804,22.5237,64516.129
2010-06-11 11:50:00,36.43,36.5,36.43,36.47,73065.08605950074,22.5237,22.567,22.5237,22.5485,73065.0861
2010-06-11 12:00:00,36.47,36.5,36.43,36.48,54485.35278695999,22.5485,22.567,22.5237,22.5546,54485.3528
2010-06-11 12:10:00,36.49,36.5,36.45,36.49,62806.33762680953,22.5608,22.567,22.5361,22.5608,62806.3376
2010-06-11 12:20:00,36.49,36.49,36.4,36.46,45708.42357232418,22.5608,22.5608,22.5052,22.5423,45708.4236
2010-06-11 12:30:00,36.46,36.5,36.41,36.46,41946.8824803374,22.5423,22.567,22.5114,22.5423,41946.8825
2010-06-11 12:40:00,36.47,36.52,36.43,36.5,60526.61575287815,22.5485,22.5794,22.5237,22.567,60526.6158
2010-06-11 12:50:00,36.5,36.5,36.44,36.46,71583.26684144535,22.567,22.567,22.5299,22.5423,71583.2668
2010-06-11 13:00:00,36.46,36.55,36.44,36.54,121851.13416163228,22.5423,22.5979,22.5299,22.5917,121851.1342
2010-06-11 13:10:00,36.54,36.59,36.52,36.52,50609.82560127664,22.5917,22.6227,22.5794,22.5794,50609.8256
2010-06-11 13:20:00,36.52,36.53,36.49,36.51,66795.85090618944,22.5794,22.5856,22.5608,22.5732,66795.8509
2010-06-11 13:30:00,36.52,36.54,36.46,36.5,75800.7523082184,22.5794,22.5917,22.5423,22.567,75800.7523
2010-06-11 13:40:00,36.5,36.5,36.4,36.42,50951.78388236636,22.567,22.567,22.5052,22.5175,50951.7839
2010-06-11 13:50:00,36.42,36.46,36.39,36.43,37843.38310726092,22.5175,22.5423,22.499,22.5237,37843.3831
2010-06-11 14:00:00,36.43,36.43,36.39,36.41,161974.23914282458,22.5237,22.5237,22.499,22.5114,161974.2391
2010-06-11 14:10:00,36.42,36.43,36.29,36.29,70329.41981078309,22.5175,22.5237,22.4372,22.4372,70329.4198
2010-06-11 14:20:00,36.29,36.33,36.28,36.33,43314.71560469623,22.4372,22.4619,22.431,22.4619,43314.7156
2010-06-11 14:30:00,36.33,36.38,36.31,36.36,54143.39450587028,22.4619,22.4928,22.4495,22.4804,54143.3945
2010-06-11 14:40:00,36.36,36.5,36.36,36.47,76484.66887039781,22.4804,22.567,22.4804,22.5485,76484.6689
2010-06-11 14:50:00,36.47,36.5,36.44,36.44,71241.30856035564,22.5485,22.567,22.5299,22.5299,71241.3086
2010-06-11 15:00:00,36.45,36.52,36.45,36.45,77738.51590106008,22.5361,22.5794,22.5361,22.5361,77738.5159
2010-06-11 15:10:00,36.45,36.5,36.42,36.5,104411.26182605722,22.5361,22.567,22.5175,22.567,104411.2618
2010-06-11 15:20:00,36.5,36.56,36.49,36.5,81614.04308674342,22.567,22.6041,22.5608,22.567,81614.0431
2010-06-11 15:30:00,36.5,36.6,36.49,36.59,176564.4591359854,22.567,22.6288,22.5608,22.6227,176564.4591
2010-06-11 15:40:00,36.59,36.72,36.59,36.7,263535.8486264676,22.6227,22.703,22.6227,22.6907,263535.8486
2010-06-11 15:50:00,36.7,36.74,36.64,36.7,457882.13837911776,22.6907,22.7154,22.6536,22.6907,457882.1384
2010-06-14 09:30:00,36.61,37.23,36.61,36.89,113872.10760287243,22.635,23.0183,22.635,22.8081,113872.1076
2010-06-14 09:40:00,36.88,36.9,36.81,36.89,112618.2605722102,22.802,22.8143,22.7587,22.8081,112618.2606
2010-06-14 09:50:00,36.89,36.96,36.89,36.91,79790.26558759832,22.8081,22.8514,22.8081,22.8205,79790.2656
2010-06-14 10:00:00,36.92,36.93,36.85,36.86,49811.92294540066,22.8267,22.8329,22.7834,22.7896,49811.9229
2010-06-14 10:10:00,36.86,37.01,36.86,37.0,50267.86732018694,22.7896,22.8823,22.7896,22.8761,50267.8673
2010-06-14 10:20:00,37.0,37.03,36.99,37.02,42858.77122990995,22.8761,22.8947,22.87,22.8885,42858.7712
2010-06-14 10:30:00,37.02,37.02,36.94,36.98,64858.08731334777,22.8885,22.8885,22.839,22.8638,64858.0873
2010-06-14 10:40:00,36.98,37.02,36.97,37.0,74090.96090276986,22.8638,22.8885,22.8576,22.8761,74090.9609
2010-06-14 10:50:00,36.99,37.04,36.97,37.01,51977.65872563548,22.87,22.9009,22.8576,22.8823,51977.6587
2010-06-14 11:00:00,37.01,37.07,36.95,37.06,70785.36418556936,22.8823,22.9194,22.8452,22.9132,70785.3642
2010-06-14 11:10:00,37.06,37.1,37.04,37.06,88795.16698962727,22.9132,22.938,22.9009,22.9132,88795.167
2010-06-14 11:20:00,37.06,37.11,37.06,37.07,67707.739655762,22.9132,22.9442,22.9132,22.9194,67707.7397
2010-06-14 11:30:00,37.07,37.07,37.0,37.0,49469.96466431095,22.9194,22.9194,22.8761,22.8761,49469.9647
2010-06-14 11:40:00,37.0,37.06,36.99,37.03,55511.22763022912,22.8761,22.9132,22.87,22.8947,55511.2276
2010-06-14 11:50:00,37.03,37.07,36.99,36.99,37501.424826171205,22.8947,22.9194,22.87,22.87,37501.4248
2010-06-14 12:00:00,36.98,37.0,36.93,36.94,56993.04684828451,22.8638,22.8761,22.8329,22.839,56993.0468
2010-06-14 12:10:00,36.95,36.98,36.93,36.93,51179.75606975949,22.8452,22.8638,22.8329,22.8329,51179.7561
2010-06-14 12:20:00,36.93,36.94,36.9,36.93,48444.08982104183,22.8329,22.839,22.8143,22.8329,48444.0898
2010-06-14 12:30:00,36.94,36.95,36.91,36.91,49697.93685170409,22.839,22.8452,22.8205,22.8205,49697.9369
2010-06-14 12:40:00,36.9,36.95,36.88,36.89,47760.17325886242,22.8143,22.8452,22.802,22.8081,47760.1733
2010-06-14 12:50:00,36.88,36.88,36.8,36.8,92214.74980052434,22.802,22.802,22.7525,22.7525,92214.7498
2010-06-14 13:00:00,36.81,36.89,36.8,36.84,121395.189786846,22.7587,22.8081,22.7525,22.7772,121395.1898
2010-06-14 13:10:00,36.84,36.92,36.82,36.9,78194.46027584634,22.7772,22.8267,22.7649,22.8143,78194.4603
2010-06-14 13:20:00,36.9,36.92,36.87,36.89,38869.25795053004,22.8143,22.8267,22.7958,22.8081,38869.258
2010-06-14 13:30:00,36.88,36.96,36.87,36.91,52433.60310042175,22.802,22.8514,22.7958,22.8205,52433.6031
2010-06-14 13:40:00,36.91,36.92,36.85,36.86,33739.88373418443,22.8205,22.8267,22.7834,22.7896,33739.8837
2010-06-14 13:50:00,36.85,36.87,36.78,36.78,63148.29590789924,22.7834,22.7958,22.7401,22.7401,63148.2959
2010-06-14 14:00:00,36.78,36.87,36.77,36.86,113302.1771343896,22.7401,22.7958,22.7339,22.7896,113302.1771
2010-06-14 14:10:00,36.86,36.89,36.8,36.84,91986.7776131312,22.7896,22.8081,22.7525,22.7772,91986.7776
2010-06-14 14:20:00,36.83,36.87,36.81,36.86,87313.34777157188,22.771,22.7958,22.7587,22.7896,87313.3478
2010-06-14 14:30:00,36.86,36.86,36.79,36.84,65542.00387552718,22.7896,22.7896,22.7463,22.7772,65542.0039
2010-06-14 14:40:00,36.84,36.93,36.83,36.91,63262.282001595806,22.7772,22.8329,22.771,22.8205,63262.282
2010-06-14 14:50:00,36.91,36.97,36.91,36.95,43200.729510999656,22.8205,22.8576,22.8205,22.8452,43200.7295
2010-06-14 15:00:00,36.95,36.96,36.87,36.94,63034.309814202665,22.8452,22.8514,22.7958,22.839,63034.3098
2010-06-14 15:10:00,36.95,36.99,36.91,36.96,62122.421064630114,22.8452,22.87,22.8205,22.8514,62122.4211
2010-06-14 15:20:00,36.95,36.97,36.84,36.87,99167.90151601504,22.8452,22.8576,22.7772,22.7958,99167.9015
2010-06-14 15:30:00,36.86,36.87,36.79,36.81,139063.03430981422,22.7896,22.7958,22.7463,22.7587,139063.0343
2010-06-14 15:40:00,36.82,36.87,36.78,36.84,170295.22398267413,22.7649,22.7958,22.7401,22.7772,170295.224
2010-06-14 15:50:00,36.84,36.84,36.71,36.76,366807.2495155591,22.7772,22.7772,22.6968,22.7278,366807.2495
2010-06-15 09:30:00,37.05,37.09,36.78,36.96,106235.03932520232,22.9071,22.9318,22.7401,22.8514,106235.0393
2010-06-15 09:40:00,36.94,37.18,36.94,37.09,71469.28074774878,22.839,22.9874,22.839,22.9318,71469.2807
2010-06-15 09:50:00,37.09,37.2,37.07,37.13,100877.6929214636,22.9318,22.9998,22.9194,22.9565,100877.6929
2010-06-15 10:00:00,37.12,37.12,36.99,37.02,84919.63980394392,22.9503,22.9503,22.87,22.8885,84919.6398
2010-06-15 10:10:00,37.03,37.04,36.97,37.03,54257.38059956685,22.8947,22.9009,22.8576,22.8947,54257.3806
2010-06-15 10:20:00,37.04,37.13,37.03,37.08,40579.04935597857,22.9009,22.9565,22.8947,22.9256,40579.0494
2010-06-15 10:30:00,37.08,37.1,37.02,37.05,54485.35278695999,22.9256,22.938,22.8885,22.9071,54485.3528
2010-06-15 10:40:00,37.05,37.1,37.03,37.09,41946.8824803374,22.9071,22.938,22.8947,22.9318,41946.8825
2010-06-15 10:50:00,37.08,37.09,37.05,37.07,37957.36920095748,22.9256,22.9318,22.9071,22.9194,37957.3692
2010-06-15 11:00:00,37.07,37.07,37.02,37.05,58132.9077852502,22.9194,22.9194,22.8885,22.9071,58132.9078
2010-06-15 11:10:00,37.06,37.09,37.03,37.07,46392.34013450359,22.9132,22.9318,22.8947,22.9194,46392.3401
2010-06-15 11:20:00,37.07,37.12,37.02,37.02,66225.9204377066,22.9194,22.9503,22.8885,22.8885,66225.9204
2010-06-15 11:30:00,37.02,37.02,36.99,37.02,56651.088567194805,22.8885,22.8885,22.87,22.8885,56651.0886
2010-06-15 11:40:00,37.02,37.03,36.98,36.98,50381.85341388351,22.8885,22.8947,22.8638,22.8638,50381.8534
2010-06-15 11:50:00,36.98,37.07,36.98,37.02,115467.91291462442,22.8638,22.9194,22.8638,22.8885,115467.9129
2010-06-15 12:00:00,37.02,37.02,37.01,37.01,57221.01903567765,22.8885,22.8885,22.8823,22.8823,57221.019
2010-06-15 12:10:00,37.01,37.03,37.0,37.0,92328.73589422092,22.8823,22.8947,22.8761,22.8761,92328.7359
2010-06-15 12:20:00,37.0,37.04,36.99,37.01,46620.31232189673,22.8761,22.9009,22.87,22.8823,46620.3123
2010-06-15 12:30:00,37.02,37.03,36.96,36.96,89137.12527071698,22.8885,22.8947,22.8514,22.8514,89137.1253
2010-06-15 12:40:00,36.96,36.96,36.92,36.96,61096.54622136099,22.8514,22.8514,22.8267,22.8514,61096.5462
2010-06-15 12:50:00,36.96,37.0,36.93,37.0,53801.43622478058,22.8514,22.8761,22.8329,22.8761,53801.4362
2010-06-15 13:00:00,37.0,37.0,36.92,36.94,88909.15308332384,22.8761,22.8761,22.8267,22.839,88909.1531
2010-06-15 13:10:00,36.93,37.09,36.93,37.08,80246.20996238459,22.8329,22.9318,22.8329,22.9256,80246.21
2010-06-15 13:20:00,37.07,37.09,37.0,37.0,61324.518408754135,22.9194,22.9318,22.8761,22.8761,61324.5184
2010-06-15 13:30:00,37.0,37.09,36.99,37.07,40693.03544967514,22.8761,22.9318,22.87,22.9194,40693.0354
2010-06-15 13:40:00,37.07,37.07,37.0,37.04,54029.40841217372,22.9194,22.9194,22.8761,22.9009,54029.4084
2010-06-15 13:50:00,37.05,37.07,37.03,37.07,41604.92419924769,22.9071,22.9194,22.8947,22.9194,41604.9242
2010-06-15 14:00:00,37.07,37.11,37.06,37.11,68277.67012424485,22.9194,22.9442,22.9132,22.9442,68277.6701
2010-06-15 14:10:00,37.11,37.17,37.07,37.17,63490.25418898895,22.9442,22.9813,22.9194,22.9813,63490.2542
2010-06-15 14:20:00,37.17,37.2,37.14,37.18,69189.5588738174,22.9813,22.9998,22.9627,22.9874,69189.5589
2010-06-15 14:30:00,37.18,37.21,37.16,37.18,48444.08982104183,22.9874,23.006,22.9751,22.9874,48444.0898
2010-06-15 14:40:00,37.18,37.25,37.15,37.24,72951.09996580417,22.9874,23.0307,22.9689,23.0245,72951.1
2010-06-15 14:50:00,37.24,37.27,37.21,37.21,76370.68277670124,23.0245,23.0431,23.006,23.006,76370.6828
2010-06-15 15:00:00,37.22,37.25,37.19,37.2,212812.0369314944,23.0122,23.0307,22.9936,22.9998,212812.0369
2010-06-15 15:10:00,37.2,37.28,37.19,37.26,98939.9293286219,22.9998,23.0493,22.9936,23.0369,98939.9293
2010-06-15 15:20:00,37.26,37.31,37.25,37.3,45366.46529123447,23.0369,23.0678,23.0307,23.0616,45366.4653
2010-06-15 15:30:00,37.3,37.36,37.26,37.33,170523.19617006724,23.0616,23.0987,23.0369,23.0802,170523.1962
2010-06-15 15:40:00,37.34,37.38,37.31,37.38,258976.4048786048,23.0864,23.1111,23.0678,23.1111,258976.4049
2010-06-15 15:50:00,37.37,37.43,37.37,37.42,361449.90311182034,23.1049,23.142,23.1049,23.1358,361449.9031
2010-06-16 09:30:00,37.22,37.3,37.02,37.13,99623.84589080133,23.0122,23.0616,22.8885,22.9565,99623.8459
2010-06-16 09:40:00,37.13,37.22,37.09,37.21,54143.39450587028,22.9565,23.0122,22.9318,23.006,54143.3945
2010-06-16 09:50:00,37.2,37.2,37.12,37.15,60982.56012766442,22.9998,22.9998,22.9503,22.9689,60982.5601
2010-06-16 10:00:00,37.15,37.17,37.1,37.12,62806.33762680953,22.9689,22.9813,22.938,22.9503,62806.3376
2010-06-16 10:10:00,37.12,37.15,37.1,37.12,60754.58794027129,22.9503,22.9689,22.938,22.9503,60754.5879
2010-06-16 10:20:00,37.13,37.13,37.04,37.06,61438.50450245071,22.9565,22.9565,22.9009,22.9132,61438.5045
2010-06-16 10:30:00,37.05,37.07,37.0,37.02,63946.19856377522,22.9071,22.9194,22.8761,22.8885,63946.1986
2010-06-16 10:40:00,37.01,37.09,37.01,37.03,48444.08982104183,22.8823,22.9318,22.8823,22.8947,48444.0898
2010-06-16 10:50:00,37.03,37.07,37.03,37.05,144534.36680724952,22.8947,22.9194,22.8947,22.9071,144534.3668
2010-06-16 11:00:00,37.04,37.18,37.03,37.13,76940.61324518408,22.9009,22.9874,22.8947,22.9565,76940.6132
2010-06-16 11:10:00,37.13,37.22,37.13,37.16,49583.95075800752,22.9565,23.0122,22.9565,22.9751,49583.9508
2010-06-16 11:20:00,37.16,37.21,37.13,37.16,64516.12903225807,22.9751,23.006,22.9565,22.9751,64516.129
2010-06-16 11:30:00,37.17,37.22,37.17,37.2,99851.81807819448,22.9813,23.0122,22.9813,22.9998,99851.8181
2010-06-16 11:40:00,37.21,37.23,37.14,37.14,86629.43120939245,23.006,23.0183,22.9627,22.9627,86629.4312
2010-06-16 11:50:00,37.15,37.17,37.14,37.16,58930.81044112618,22.9689,22.9813,22.9627,22.9751,58930.8104
2010-06-16 12:00:00,37.16,37.26,37.16,37.23,51749.686538242335,22.9751,23.0369,22.9751,23.0183,51749.6865
2010-06-16 12:10:00,37.23,37.25,37.22,37.25,21201.41342756184,23.0183,23.0307,23.0122,23.0307,21201.4134
2010-06-16 12:20:00,37.25,37.27,37.21,37.23,26672.74592499715,23.0307,23.0431,23.006,23.0183,26672.7459
2010-06-16 12:30:00,37.23,37.26,37.21,37.22,42972.75732360652,23.0183,23.0369,23.006,23.0122,42972.7573
2010-06-16 12:40:00,37.22,37.23,37.19,37.2,30776.245298073634,23.0122,23.0183,22.9936,22.9998,30776.2453
2010-06-16 12:50:00,37.19,37.22,37.18,37.2,24393.02405106577,22.9936,23.0122,22.9874,22.9998,24393.0241
2010-06-16 13:00:00,37.2,37.22,37.15,37.19,33967.85592157757,22.9998,23.0122,22.9689,22.9936,33967.8559
2010-06-16 13:10:00,37.18,37.19,37.14,37.17,41946.8824803374,22.9874,22.9936,22.9627,22.9813,41946.8825
2010-06-16 13:20:00,37.17,37.24,37.17,37.22,39211.21623161974,22.9813,23.0245,22.9813,23.0122,39211.2162
2010-06-16 13:30:00,37.22,37.25,37.18,37.24,37045.48045138493,23.0122,23.0307,22.9874,23.0245,37045.4805
2010-06-16 13:40:00,37.23,37.25,37.2,37.24,21087.427333865267,23.0183,23.0307,22.9998,23.0245,21087.4273
2010-06-16 13:50:00,37.24,37.29,37.24,37.29,43314.71560469623,23.0245,23.0554,23.0245,23.0554,43314.7156
2010-06-16 14:00:00,37.29,37.35,37.29,37.34,36589.536076598655,23.0554,23.0925,23.0554,23.0864,36589.5361
2010-06-16 14:10:00,37.33,37.34,37.29,37.3,35221.70295223983,23.0802,23.0864,23.0554,23.0616,35221.703
2010-06-16 14:20:00,37.31,37.32,37.29,37.31,37843.38310726092,23.0678,23.074,23.0554,23.0678,37843.3831
2010-06-16 14:30:00,37.31,37.37,37.3,37.33,80018.23777499144,23.0678,23.1049,23.0616,23.0802,80018.2378
2010-06-16 14:40:00,37.33,37.39,37.3,37.39,36589.536076598655,23.0802,23.1173,23.0616,23.1173,36589.5361
2010-06-16 14:50:00,37.39,37.39,37.33,37.35,58816.82434742962,23.1173,23.1173,23.0802,23.0925,58816.8243
2010-06-16 15:00:00,37.35,37.35,37.28,37.31,63490.25418898895,23.0925,23.0925,23.0493,23.0678,63490.2542
2010-06-16 15:10:00,37.31,37.36,37.25,37.27,67593.75356206542,23.0678,23.0987,23.0307,23.0431,67593.7536
2010-06-16 15:20:00,37.26,37.26,37.12,37.13,197423.91428245755,23.0369,23.0369,22.9503,22.9565,197423.9143
2010-06-16 15:30:00,37.13,37.16,37.08,37.15,435312.8918271971,22.9565,22.9751,22.9256,22.9689,435312.8918
2010-06-16 15:40:00,37.15,37.16,37.06,37.15,406018.4657471788,22.9689,22.9751,22.9132,22.9689,406018.4657
2010-06-16 15:50:00,37.16,37.19,37.13,37.19,379573.6920095749,22.9751,22.9936,22.9565,22.9936,379573.692
2010-06-17 09:30:00,37.24,37.36,37.14,37.34,87769.29214635814,23.0245,23.0987,22.9627,23.0864,87769.2921
2010-06-17 09:40:00,37.35,37.35,37.25,37.29,73635.0165279836,23.0925,23.0925,23.0307,23.0554,73635.0165
2010-06-17 09:50:00,37.29,37.35,37.26,37.3,122649.03681750828,23.0554,23.0925,23.0369,23.0616,122649.0368
2010-06-17 10:00:00,37.29,37.29,37.11,37.13,256924.65519206657,23.0554,23.0554,22.9442,22.9565,256924.6552
2010-06-17 10:10:00,37.14,37.14,36.9,36.95,202895.24677989288,22.9627,22.9627,22.8143,22.8452,202895.2468
2010-06-17 10:20:00,36.95,36.97,36.88,36.93,129260.23025190926,22.8452,22.8576,22.802,22.8329,129260.2303
2010-06-17 10:30:00,36.93,36.99,36.9,36.94,125954.63353470876,22.8329,22.87,22.8143,22.839,125954.6335
2010-06-17 10:40:00,36.95,37.01,36.94,37.0,51635.70044454576,22.8452,22.8823,22.839,22.8761,51635.7004
2010-06-17 10:50:00,37.0,37.02,36.93,36.97,51065.76997606292,22.8761,22.8885,22.8329,22.8576,51065.77
2010-06-17 11:00:00,36.98,37.0,36.9,36.99,81386.07089935028,22.8638,22.8761,22.8143,22.87,81386.0709
2010-06-17 11:10:00,37.0,37.06,36.98,37.0,51977.65872563548,22.8761,22.9132,22.8638,22.8761,51977.6587
2010-06-17 11:20:00,37.0,37.13,37.0,37.1,61894.44887723698,22.8761,22.9565,22.8761,22.938,61894.4489
2010-06-17 11:30:00,37.1,37.15,37.09,37.13,29864.356548501084,22.938,22.9689,22.9318,22.9565,29864.3565
2010-06-17 11:40:00,37.12,37.16,37.09,37.14,55055.28325544284,22.9503,22.9751,22.9318,22.9627,55055.2833
2010-06-17 11:50:00,37.13,37.15,37.1,37.11,48216.1176336487,22.9565,22.9689,22.938,22.9442,48216.1176
2010-06-17 12:00:00,37.11,37.13,37.06,37.09,63376.26809529238,22.9442,22.9565,22.9132,22.9318,63376.2681
2010-06-17 12:10:00,37.09,37.12,37.08,37.11,30320.30092328736,22.9318,22.9503,22.9256,22.9442,30320.3009
2010-06-17 12:20:00,37.12,37.13,37.07,37.07,46620.31232189673,22.9503,22.9565,22.9194,22.9194,46620.3123
2010-06-17 12:30:00,37.07,37.12,37.07,37.11,30320.30092328736,22.9194,22.9503,22.9194,22.9442,30320.3009
2010-06-17 12:40:00,37.11,37.11,37.07,37.1,46506.32622820016,22.9442,22.9442,22.9194,22.938,46506.3262
2010-06-17 12:50:00,37.09,37.12,37.08,37.09,22341.27436452753,22.9318,22.9503,22.9256,22.9318,22341.2744
2010-06-17 13:00:00,37.09,37.09,37.04,37.05,101561.609483643,22.9318,22.9318,22.9009,22.9071,101561.6095
2010-06-17 13:10:00,37.06,37.07,37.04,37.07,47874.159352558985,22.9132,22.9194,22.9009,22.9194,47874.1594
2010-06-17 13:20:00,37.07,37.07,37.0,37.06,114100.0797902656,22.9194,22.9194,22.8761,22.9132,114100.0798
2010-06-17 13:30:00,37.07,37.08,37.05,37.07,73521.03043428702,22.9194,22.9256,22.9071,22.9194,73521.0304
2010-06-17 13:40:00,37.06,37.08,37.04,37.07,55511.22763022912,22.9132,22.9256,22.9009,22.9194,55511.2276
2010-06-17 13:50:00,37.07,37.09,37.04,37.07,103955.31745127097,22.9194,22.9318,22.9009,22.9194,103955.3175
2010-06-17 14:00:00,37.07,37.11,37.07,37.07,66567.8787187963,22.9194,22.9442,22.9194,22.9194,66567.8787
2010-06-17 14:10:00,37.07,37.09,37.04,37.06,41604.92419924769,22.9194,22.9318,22.9009,22.9132,41604.9242
2010-06-17 14:20:00,37.06,37.07,37.0,37.0,73749.00262168015,22.9132,22.9194,22.8761,22.8761,73749.0026
2010-06-17 14:30:00,37.02,37.06,37.0,37.04,59842.69919069874,22.8885,22.9132,22.8761,22.9009,59842.6992
2010-06-17 14:40:00,37.04,37.05,36.97,37.0,65655.98996922375,22.9009,22.9071,22.8576,22.8761,65655.99
2010-06-17 14:50:00,37.0,37.02,36.98,37.0,58930.81044112618,22.8761,22.8885,22.8638,22.8761,58930.8104
2010-06-17 15:00:00,37.0,37.0,36.93,36.96,79904.25168129489,22.8761,22.8761,22.8329,22.8514,79904.2517
2010-06-17 15:10:00,36.96,37.0,36.89,36.91,261256.1267525362,22.8514,22.8761,22.8081,22.8205,261256.1268
2010-06-17 15:20:00,36.91,36.93,36.87,36.92,126182.6057221019,22.8205,22.8329,22.7958,22.8267,126182.6057
2010-06-17 15:30:00,36.92,37.07,36.91,37.07,116151.82947680385,22.8267,22.9194,22.8205,22.9194,116151.8295
2010-06-17 15:40:00,37.07,37.14,37.06,37.14,228998.0622364072,22.9194,22.9627,22.9132,22.9627,228998.0622
2010-06-17 15:50:00,37.14,37.22,37.14,37.21,403852.729966944,22.9627,23.0122,22.9627,23.006,403852.73
2010-06-18 09:30:00,37.37,37.39,37.07,37.36,1251567.3087883275,23.1049,23.1173,22.9194,23.0987,1251567.3088
2010-06-18 09:40:00,37.37,37.4,37.2,37.22,117519.66260116266,23.1049,23.1235,22.9998,23.0122,117519.6626
2010-06-18 09:50:00,37.22,37.23,37.11,37.12,65883.9621566169,23.0122,23.0183,22.9442,22.9503,65883.9622
2010-06-18 10:00:00,37.13,37.18,37.1,37.14,69075.57278012083,22.9565,22.9874,22.938,22.9627,69075.5728
2010-06-18 10:10:00,37.14,37.2,37.14,37.15,34765.758577453555,22.9627,22.9998,22.9627,22.9689,34765.7586
2010-06-18 10:20:00,37.15,37.22,37.1,37.18,53459.47794369087,22.9689,23.0122,22.938,22.9874,53459.4779
2010-06-18 10:30:00,37.19,37.34,37.18,37.26,113530.14932178274,22.9936,23.0864,22.9874,23.0369,113530.1493
2010-06-18 10:40:00,37.27,37.29,37.22,37.24,54257.38059956685,23.0431,23.0554,23.0122,23.0245,54257.3806
2010-06-18 10:50:00,37.24,37.3,37.22,37.26,61438.50450245071,23.0245,23.0616,23.0122,23.0369,61438.5045
2010-06-18 11:00:00,37.27,37.29,37.23,37.25,60070.67137809187,23.0431,23.0554,23.0183,23.0307,60070.6714
2010-06-18 11:10:00,37.26,37.28,37.18,37.21,41148.97982446141,23.0369,23.0493,22.9874,23.006,41148.9798
2010-06-18 11:20:00,37.2,37.22,37.13,37.14,49811.92294540066,22.9998,23.0122,22.9565,22.9627,49811.9229
2010-06-18 11:30:00,37.14,37.14,37.06,37.07,88225.23652114443,22.9627,22.9627,22.9132,22.9194,88225.2365
2010-06-18 11:40:00,37.07,37.09,37.03,37.07,51635.70044454576,22.9194,22.9318,22.8947,22.9194,51635.7004
2010-06-18 11:50:00,37.07,37.07,37.04,37.04,46506.32622820016,22.9194,22.9194,22.9009,22.9009,46506.3262
2010-06-18 12:00:00,37.04,37.08,36.96,36.96,147384.01914966374,22.9009,22.9256,22.8514,22.8514,147384.0191
2010-06-18 12:10:00,36.97,37.0,36.96,37.0,31346.17576655648,22.8576,22.8761,22.8514,22.8761,31346.1758
2010-06-18 12:20:00,37.0,37.0,36.89,36.93,74318.933090163,22.8761,22.8761,22.8081,22.8329,74318.9331
2010-06-18 12:30:00,36.92,36.95,36.91,36.93,43998.63216687564,22.8267,22.8452,22.8205,22.8329,43998.6322
2010-06-18 12:40:00,36.94,37.0,36.93,37.0,30320.30092328736,22.839,22.8761,22.8329,22.8761,30320.3009
2010-06-18 12:50:00,37.0,37.06,37.0,37.02,24165.05186367264,22.8761,22.9132,22.8761,22.8885,24165.0519
2010-06-18 13:00:00,37.01,37.1,37.01,37.07,45480.45138493104,22.8823,22.938,22.8823,22.9194,45480.4514
2010-06-18 13:10:00,37.07,37.12,37.07,37.11,28838.481705231963,22.9194,22.9503,22.9194,22.9442,28838.4817
2010-06-18 13:20:00,37.1,37.13,37.07,37.1,14704.206086857404,22.938,22.9565,22.9194,22.938,14704.2061
2010-06-18 13:30:00,37.09,37.13,37.06,37.13,31346.17576655648,22.9318,22.9565,22.9132,22.9565,31346.1758
2010-06-18 13:40:00,37.13,37.14,37.06,37.09,25418.89889433489,22.9565,22.9627,22.9132,22.9318,25418.8989
2010-06-18 13:50:00,37.1,37.12,37.04,37.09,27014.70420608686,22.938,22.9503,22.9009,22.9318,27014.7042
2010-06-18 14:00:00,37.09,37.09,37.06,37.08,26900.71811239029,22.9318,22.9318,22.9132,22.9256,26900.7181
2010-06-18 14:10:00,37.08,37.19,37.08,37.16,49355.97857061439,22.9256,22.9936,22.9256,22.9751,49355.9786
2010-06-18 14:20:00,37.16,37.2,37.15,37.18,29750.37045480452,22.9751,22.9998,22.9689,22.9874,29750.3705
2010-06-18 14:30:00,37.17,37.17,37.08,37.13,74546.90527755614,22.9813,22.9813,22.9256,22.9565,74546.9053
2010-06-18 14:40:00,37.12,37.14,37.09,37.12,38641.2857631369,22.9503,22.9627,22.9318,22.9503,38641.2858
2010-06-18 14:50:00,37.12,37.14,37.11,37.12,36133.59170181238,22.9503,22.9627,22.9442,22.9503,36133.5917
2010-06-18 15:00:00,37.11,37.12,37.07,37.07,37159.4665450815,22.9442,22.9503,22.9194,22.9194,37159.4665
2010-06-18 15:10:00,37.07,37.12,37.07,37.07,34081.84201527414,22.9194,22.9503,22.9194,22.9194,34081.842
2010-06-18 15:20:00,37.07,37.12,37.07,37.11,35677.647327026105,22.9194,22.9503,22.9194,22.9442,35677.6473
2010-06-18 15:30:00,37.11,37.11,37.06,37.06,54485.35278695999,22.9442,22.9442,22.9132,22.9132,54485.3528
2010-06-18 15:40:00,37.07,37.07,37.02,37.04,256924.65519206657,22.9194,22.9194,22.8885,22.9009,256924.6552
2010-06-18 15:50:00,37.04,37.08,37.04,37.08,405106.5769976063,22.9009,22.9256,22.9009,22.9256,405106.577
2010-06-21 09:30:00,37.34,37.5,37.27,37.39,91644.81933204149,23.0864,23.1853,23.0431,23.1173,91644.8193
2010-06-21 09:40:00,37.38,37.39,37.21,37.32,55055.28325544284,23.1111,23.1173,23.006,23.074,55055.2833
2010-06-21 09:50:00,37.33,37.38,37.31,37.36,42288.84076142711,23.0802,23.1111,23.0678,23.0987,42288.8408
2010-06-21 10:00:00,37.36,37.39,37.19,37.22,63946.19856377522,23.0987,23.1173,22.9936,23.0122,63946.1986
2010-06-21 10:10:00,37.22,37.22,37.11,37.14,123788.89775447396,23.0122,23.0122,22.9442,22.9627,123788.8978
2010-06-21 10:20:00,37.13,37.18,37.07,37.08,122877.0090049014,22.9565,22.9874,22.9194,22.9256,122877.009
2010-06-21 10:30:00,37.09,37.11,36.98,37.01,221247.00786504048,22.9318,22.9442,22.8638,22.8823,221247.0079
2010-06-21 10:40:00,37.01,37.02,36.96,36.98,126866.52228428132,22.8823,22.8885,22.8514,22.8638,126866.5223
2010-06-21 10:50:00,36.98,37.01,36.9,37.0,61552.49059614727,22.8638,22.8823,22.8143,22.8761,61552.4906
2010-06-21 11:00:00,37.0,37.01,36.97,36.98,81614.04308674342,22.8761,22.8823,22.8576,22.8638,81614.0431
2010-06-21 11:10:00,36.97,37.0,36.96,36.96,49583.95075800752,22.8576,22.8761,22.8514,22.8514,49583.9508
2010-06-21 11:20:00,36.96,36.96,36.86,36.94,158212.6980508378,22.8514,22.8514,22.7896,22.839,158212.6981
2010-06-21 11:30:00,36.93,36.98,36.93,36.93,168813.40476461872,22.8329,22.8638,22.8329,22.8329,168813.4048
2010-06-21 11:40:00,36.93,36.96,36.88,36.91,77852.50199475665,22.8329,22.8514,22.802,22.8205,77852.502
2010-06-21 11:50:00,36.9,36.9,36.85,36.87,116265.8155705004,22.8143,22.8143,22.7834,22.7958,116265.8156
2010-06-21 12:00:00,36.88,36.9,36.82,36.83,71241.30856035564,22.802,22.8143,22.7649,22.771,71241.3086
2010-06-21 12:10:00,36.83,36.85,36.81,36.82,48672.06200843497,22.771,22.7834,22.7587,22.7649,48672.062
2010-06-21 12:20:00,36.82,36.83,36.75,36.75,62350.393252023256,22.7649,22.771,22.7216,22.7216,62350.3933
2010-06-21 12:30:00,36.75,36.85,36.74,36.83,77966.4880884532,22.7216,22.7834,22.7154,22.771,77966.4881
2010-06-21 12:40:00,36.84,36.86,36.82,36.86,48900.034195828106,22.7772,22.7896,22.7649,22.7896,48900.0342
2010-06-21 12:50:00,36.85,36.87,36.81,36.86,94950.416049242,22.7834,22.7958,22.7587,22.7896,94950.416
2010-06-21 13:00:00,36.86,36.93,36.84,36.87,89251.11136441355,22.7896,22.8329,22.7772,22.7958,89251.1114
2010-06-21 13:10:00,36.88,36.95,36.88,36.9,66225.9204377066,22.802,22.8452,22.802,22.8143,66225.9204
2010-06-21 13:20:00,36.9,36.91,36.86,36.87,95748.31870511796,22.8143,22.8205,22.7896,22.7958,95748.3187
2010-06-21 13:30:00,36.87,36.87,36.75,36.76,134389.60446825487,22.7958,22.7958,22.7216,22.7278,134389.6045
2010-06-21 13:40:00,36.76,36.78,36.72,36.75,93696.56901857971,22.7278,22.7401,22.703,22.7216,93696.569
2010-06-21 13:50:00,36.75,36.82,36.75,36.77,66567.8787187963,22.7216,22.7649,22.7216,22.7339,66567.8787
2010-06-21 14:00:00,36.78,36.81,36.77,36.81,78992.36293172232,22.7401,22.7587,22.7339,22.7587,78992.3629
2010-06-21 14:10:00,36.8,36.9,36.8,36.88,67365.7813746723,22.7525,22.8143,22.7525,22.802,67365.7814
2010-06-21 14:20:00,36.89,36.93,36.86,36.86,104411.26182605722,22.8081,22.8329,22.7896,22.7896,104411.2618
2010-06-21 14:30:00,36.86,36.86,36.84,36.84,71583.26684144535,22.7896,22.7896,22.7772,22.7772,71583.2668
2010-06-21 14:40:00,36.84,36.85,36.79,36.82,78080.47418214977,22.7772,22.7834,22.7463,22.7649,78080.4742
2010-06-21 14:50:00,36.82,36.84,36.76,36.77,90163.0001139861,22.7649,22.7772,22.7278,22.7339,90163.0001
2010-06-21 15:00:00,36.77,36.81,36.71,36.73,117405.6765074661,22.7339,22.7587,22.6968,22.7092,117405.6765
2010-06-21 15:10:00,36.73,36.73,36.54,36.54,253733.04456856265,22.7092,22.7092,22.5917,22.5917,253733.0446
2010-06-21 15:20:00,36.55,36.58,36.53,36.57,144762.33899464266,22.5979,22.6165,22.5856,22.6103,144762.339
2010-06-21 15:30:00,36.57,36.62,36.53,36.61,303316.9953265702,22.6103,22.6412,22.5856,22.635,303316.9953
2010-06-21 15:40:00,36.61,36.61,36.46,36.47,360652.0004559444,22.635,22.635,22.5423,22.5485,360652.0005
2010-06-21 15:50:00,36.47,36.64,36.45,36.6,877350.9631824917,22.5485,22.6536,22.5361,22.6288,877350.9632
2010-06-22 09:30:00,36.37,36.83,36.37,36.73,124586.80041034994,22.4866,22.771,22.4866,22.7092,124586.8004
2010-06-22 09:40:00,36.72,36.95,36.72,36.93,82069.9874615297,22.703,22.8452,22.703,22.8329,82069.9875
2010-06-22 09:50:00,36.93,36.99,36.79,36.79,77168.58543257722,22.8329,22.87,22.7463,22.7463,77168.5854
2010-06-22 10:00:00,36.78,36.79,36.68,36.76,103613.35917018124,22.7401,22.7463,22.6783,22.7278,103613.3592
2010-06-22 10:10:00,36.76,36.79,36.66,36.68,82297.95964892283,22.7278,22.7463,22.6659,22.6783,82297.9596
2010-06-22 10:20:00,36.67,36.7,36.64,36.65,111706.37182263764,22.6721,22.6907,22.6536,22.6597,111706.3718
2010-06-22 10:30:00,36.66,36.67,36.6,36.65,98711.95714122878,22.6659,22.6721,22.6288,22.6597,98711.9571
2010-06-22 10:40:00,36.64,36.67,36.61,36.63,137923.1733728485,22.6536,22.6721,22.635,22.6474,137923.1734
2010-06-22 10:50:00,36.62,36.68,36.61,36.63,80588.1682434743,22.6412,22.6783,22.635,22.6474,80588.1682
2010-06-22 11:00:00,36.64,36.64,36.54,36.57,99851.81807819448,22.6536,22.6536,22.5917,22.6103,99851.8181
2010-06-22 11:10:00,36.57,36.66,36.55,36.66,73976.97480907329,22.6103,22.6659,22.5979,22.6659,73976.9748
2010-06-22 11:20:00,36.66,36.7,36.64,36.7,72723.12777841103,22.6659,22.6907,22.6536,22.6907,72723.1278
2010-06-22 11:30:00,36.69,36.78,36.68,36.73,71241.30856035564,22.6845,22.7401,22.6783,22.7092,71241.3086
2010-06-22 11:40:00,36.73,36.75,36.7,36.72,59728.71309700217,22.7092,22.7216,22.6907,22.703,59728.7131
2010-06-22 11:50:00,36.72,36.75,36.65,36.68,82069.9874615297,22.703,22.7216,22.6597,22.6783,82069.9875
2010-06-22 12:00:00,36.67,36.7,36.6,36.63,68847.60059272769,22.6721,22.6907,22.6288,22.6474,68847.6006
2010-06-22 12:10:00,36.63,36.66,36.58,36.62,82525.93183631597,22.6474,22.6659,22.6165,22.6412,82525.9318
2010-06-22 12:20:00,36.62,36.64,36.57,36.57,60526.61575287815,22.6412,22.6536,22.6103,22.6103,60526.6158
2010-06-22 12:30:00,36.57,36.61,36.54,36.54,74888.86355864584,22.6103,22.635,22.5917,22.5917,74888.8636
2010-06-22 12:40:00,36.54,36.57,36.5,36.5,116949.7321326798,22.5917,22.6103,22.567,22.567,116949.7321
2010-06-22 12:50:00,36.5,36.54,36.48,36.5,45594.43747862761,22.567,22.5917,22.5546,22.567,45594.4375
2010-06-22 13:00:00,36.5,36.55,36.48,36.53,102701.47042060868,22.567,22.5979,22.5546,22.5856,102701.4704
2010-06-22 13:10:00,36.53,36.54,36.51,36.53,55739.19981762225,22.5856,22.5917,22.5732,22.5856,55739.1998
2010-06-22 13:20:00,36.53,36.53,36.46,36.49,85375.58417873019,22.5856,22.5856,22.5423,22.5608,85375.5842
2010-06-22 13:30:00,36.49,36.5,36.44,36.47,65200.04559443748,22.5608,22.567,22.5299,22.5485,65200.0456
2010-06-22 13:40:00,36.47,36.57,36.47,36.56,199703.6361563889,22.5485,22.6103,22.5485,22.6041,199703.6362
2010-06-22 13:50:00,36.56,36.57,36.48,36.52,153653.25430297505,22.6041,22.6103,22.5546,22.5794,153653.2543
2010-06-22 14:00:00,36.51,36.54,36.46,36.46,91416.84714464836,22.5732,22.5917,22.5423,22.5423,91416.8471
2010-06-22 14:10:00,36.46,36.54,36.44,36.5,58816.82434742962,22.5423,22.5917,22.5299,22.567,58816.8243
2010-06-22 14:20:00,36.5,36.52,36.44,36.48,81272.0848056537,22.567,22.5794,22.5299,22.5546,81272.0848
2010-06-22 14:30:00,36.47,36.54,36.46,36.51,140430.86743417304,22.5485,22.5917,22.5423,22.5732,140430.8674
2010-06-22 14:40:00,36.5,36.5,36.35,36.36,119001.48181921804,22.567,22.567,22.4743,22.4804,119001.4818
2010-06-22 14:50:00,36.36,36.38,36.27,36.3,119571.4122877009,22.4804,22.4928,22.4248,22.4434,119571.4123
2010-06-22 15:00:00,36.31,36.36,36.29,36.31,83665.79277328166,22.4495,22.4804,22.4372,22.4495,83665.7928
2010-06-22 15:10:00,36.3,36.39,36.29,36.38,86515.44511569588,22.4434,22.499,22.4372,22.4928,86515.4451
2010-06-22 15:20:00,36.38,36.38,36.25,36.26,117861.62088225236,22.4928,22.4928,22.4124,22.4186,117861.6209
2010-06-22 15:30:00,36.28,36.28,36.15,36.2,227402.2569246552,22.431,22.431,22.3506,22.3815,227402.2569
2010-06-22 15:40:00,36.21,36.21,36.14,36.16,179072.15319730993,22.3877,22.3877,22.3444,22.3568,179072.1532
2010-06-22 15:50:00,36.16,36.16,36.07,36.11,416163.2280861735,22.3568,22.3568,22.3011,22.3259,416163.2281
2010-06-23 09:30:00,36.02,36.3,35.98,36.07,139404.99259090392,22.2702,22.4434,22.2455,22.3011,139404.9926
2010-06-23 09:40:00,36.06,36.09,36.0,36.01,87655.30605266157,22.295,22.3135,22.2579,22.2641,87655.3061
2010-06-23 09:50:00,36.0,36.14,36.0,36.14,43086.74341730309,22.2579,22.3444,22.2579,22.3444,43086.7434
2010-06-23 10:00:00,36.13,36.13,35.85,35.91,139291.00649720733,22.3382,22.3382,22.1651,22.2022,139291.0065
2010-06-23 10:10:00,35.92,36.01,35.88,36.0,65655.98996922375,22.2084,22.2641,22.1837,22.2579,65655.99
2010-06-23 10:20:00,36.0,36.02,35.9,35.9,63604.24028268551,22.2579,22.2702,22.196,22.196,63604.2403
2010-06-23 10:30:00,35.91,36.06,35.9,36.0,88681.1808959307,22.2022,22.295,22.196,22.2579,88681.1809
2010-06-23 10:40:00,36.0,36.0,35.95,35.98,65428.01778183062,22.2579,22.2579,22.227,22.2455,65428.0178
2010-06-23 10:50:00,35.98,36.0,35.95,35.96,43314.71560469623,22.2455,22.2579,22.227,22.2331,43314.7156
2010-06-23 11:00:00,35.97,35.97,35.93,35.94,58360.879972643335,22.2393,22.2393,22.2146,22.2208,58360.88
2010-06-23 11:10:00,35.94,35.95,35.86,35.89,95748.31870511796,22.2208,22.227,22.1713,22.1899,95748.3187
2010-06-23 11:20:00,35.9,35.93,35.88,35.89,60526.61575287815,22.196,22.2146,22.1837,22.1899,60526.6158
2010-06-23 11:30:00,35.89,35.9,35.87,35.89,78080.47418214977,22.1899,22.196,22.1775,22.1899,78080.4742
2010-06-23 11:40:00,35.89,35.89,35.84,35.85,83665.79277328166,22.1899,22.1899,22.1589,22.1651,83665.7928
2010-06-23 11:50:00,35.84,35.86,35.83,35.86,98597.9710475322,22.1589,22.1713,22.1528,22.1713,98597.971
2010-06-23 12:00:00,35.86,35.87,35.85,35.86,80702.15433717087,22.1713,22.1775,22.1651,22.1713,80702.1543
2010-06-23 12:10:00,35.86,35.86,35.85,35.86,65086.059500740914,22.1713,22.1713,22.1651,22.1713,65086.0595
2010-06-23 12:20:00,35.86,35.86,35.84,35.86,80474.18214977773,22.1713,22.1713,22.1589,22.1713,80474.1821
2010-06-23 12:30:00,35.86,35.86,35.84,35.85,92898.66636270376,22.1713,22.1713,22.1589,22.1651,92898.6664
2010-06-23 12:40:00,35.85,35.9,35.84,35.89,56081.15809871196,22.1651,22.196,22.1589,22.1899,56081.1581
2010-06-23 12:50:00,35.9,35.91,35.85,35.87,54941.29716174627,22.196,22.2022,22.1651,22.1775,54941.2972
2010-06-23 13:00:00,35.87,35.93,35.87,35.91,53573.46403738744,22.1775,22.2146,22.1775,22.2022,53573.464
2010-06-23 13:10:00,35.92,35.92,35.85,35.89,63262.282001595806,22.2084,22.2084,22.1651,22.1899,63262.282
2010-06-23 13:20:00,35.89,35.92,35.89,35.9,37501.424826171205,22.1899,22.2084,22.1899,22.196,37501.4248
2010-06-23 13:30:00,35.91,35.98,35.89,35.98,112390.28838481706,22.2022,22.2455,22.1899,22.2455,112390.2884
2010-06-23 13:40:00,35.98,35.99,35.93,35.98,35449.675139632964,22.2455,22.2517,22.2146,22.2455,35449.6751
2010-06-23 13:50:00,35.98,36.04,35.98,36.02,37273.45263877807,22.2455,22.2826,22.2455,22.2702,37273.4526
2010-06-23 14:00:00,36.03,36.07,36.01,36.06,42516.81294882025,22.2764,22.3011,22.2641,22.295,42516.8129
2010-06-23 14:10:00,36.07,36.07,35.91,36.03,102929.44260800185,22.3011,22.3011,22.2022,22.2764,102929.4426
2010-06-23 14:20:00,36.03,36.11,35.93,36.11,116037.84338310726,22.2764,22.3259,22.2146,22.3259,116037.8434
2010-06-23 14:30:00,36.12,36.29,36.12,36.15,159580.53117519664,22.3321,22.4372,22.3321,22.3506,159580.5312
2010-06-23 14:40:00,36.17,36.19,36.03,36.03,53915.42231847715,22.363,22.3753,22.2764,22.2764,53915.4223
2010-06-23 14:50:00,36.03,36.09,35.99,36.0,70785.36418556936,22.2764,22.3135,22.2517,22.2579,70785.3642
2010-06-23 15:00:00,36.0,36.04,35.89,35.94,125270.71697252936,22.2579,22.2826,22.1899,22.2208,125270.717
2010-06-23 15:10:00,35.94,36.01,35.93,35.96,165507.80804741822,22.2208,22.2641,22.2146,22.2331,165507.808
2010-06-23 15:20:00,35.97,36.09,35.95,36.06,103841.33135757438,22.2393,22.3135,22.227,22.295,103841.3314
2010-06-23 15:30:00,36.07,36.07,35.97,36.04,139518.97868460047,22.3011,22.3011,22.2393,22.2826,139518.9787
2010-06-23 15:40:00,36.03,36.13,36.0,36.07,179300.12538470307,22.2764,22.3382,22.2579,22.3011,179300.1254
2010-06-23 15:50:00,36.07,36.07,35.95,36.01,279151.9434628976,22.3011,22.3011,22.227,22.2641,279151.9435
2010-06-24 09:30:00,35.72,35.81,35.43,35.6,238344.92191952583,22.0848,22.1404,21.9055,22.0106,238344.9219
2010-06-24 09:40:00,35.61,35.72,35.58,35.66,225920.4377065998,22.0167,22.0848,21.9982,22.0477,225920.4377
2010-06-24 09:50:00,35.66,35.66,35.47,35.5,310042.17485466774,22.0477,22.0477,21.9302,21.9487,310042.1749
2010-06-24 10:00:00,35.5,35.65,35.5,35.63,174056.76507466089,21.9487,22.0415,21.9487,22.0291,174056.7651
2010-06-24 10:10:00,35.63,35.64,35.48,35.57,303089.023139177,22.0291,22.0353,21.9364,21.992,303089.0231
2010-06-24 10:20:00,35.57,35.64,35.54,35.57,217143.508491964,21.992,22.0353,21.9735,21.992,217143.5085
2010-06-24 10:30:00,35.57,35.69,35.51,35.65,274706.48580873135,21.992,22.0662,21.9549,22.0415,274706.4858
2010-06-24 10:40:00,35.65,35.65,35.49,35.59,155135.07352103043,22.0415,22.0415,21.9426,22.0044,155135.0735
2010-06-24 10:50:00,35.58,35.6,35.43,35.51,205402.94084121732,21.9982,22.0106,21.9055,21.9549,205402.9408
2010-06-24 11:00:00,35.52,35.52,35.39,35.44,157870.7397697481,21.9611,21.9611,21.8807,21.9116,157870.7398
2010-06-24 11:10:00,35.44,35.54,35.43,35.49,58360.879972643335,21.9116,21.9735,21.9055,21.9426,58360.88
2010-06-24 11:20:00,35.49,35.59,35.46,35.57,75002.84965234241,21.9426,22.0044,21.924,21.992,75002.8497
2010-06-24 11:30:00,35.57,35.61,35.55,35.59,90390.97230137924,21.992,22.0167,21.9796,22.0044,90390.9723
2010-06-24 11:40:00,35.58,35.62,35.57,35.62,87541.319958965,21.9982,22.0229,21.992,22.0229,87541.32
2010-06-24 11:50:00,35.61,35.63,35.56,35.59,82183.97355522626,22.0167,22.0291,21.9858,22.0044,82183.9736
2010-06-24 12:00:00,35.6,35.73,35.6,35.69,79904.25168129489,22.0106,22.0909,22.0106,22.0662,79904.2517
2010-06-24 12:10:00,35.69,35.72,35.68,35.71,74774.87746494928,22.0662,22.0848,22.06,22.0786,74774.8775
2010-06-24 12:20:00,35.71,35.77,35.68,35.69,56879.06075458794,22.0786,22.1157,22.06,22.0662,56879.0608
2010-06-24 12:30:00,35.69,35.69,35.6,35.63,38071.35529465405,22.0662,22.0662,22.0106,22.0291,38071.3553
2010-06-24 12:40:00,35.63,35.65,35.59,35.62,46050.381853413885,22.0291,22.0415,22.0044,22.0229,46050.3819
2010-06-24 12:50:00,35.61,35.7,35.61,35.66,51977.65872563548,22.0167,22.0724,22.0167,22.0477,51977.6587
2010-06-24 13:00:00,35.66,35.75,35.61,35.74,113644.13541547932,22.0477,22.1033,22.0167,22.0971,113644.1354
2010-06-24 13:10:00,35.74,35.85,35.74,35.85,65769.97606292032,22.0971,22.1651,22.0971,22.1651,65769.9761
2010-06-24 13:20:00,35.85,35.86,35.81,35.83,71469.28074774878,22.1651,22.1713,22.1404,22.1528,71469.2807
2010-06-24 13:30:00,35.84,35.92,35.82,35.86,75002.84965234241,22.1589,22.2084,22.1466,22.1713,75002.8497
2010-06-24 13:40:00,35.86,35.87,35.83,35.87,71697.2529351419,22.1713,22.1775,22.1528,22.1775,71697.2529
2010-06-24 13:50:00,35.87,35.97,35.86,35.97,88225.23652114443,22.1775,22.2393,22.1713,22.2393,88225.2365
2010-06-24 14:00:00,35.96,35.96,35.91,35.92,88339.222614841,22.2331,22.2331,22.2022,22.2084,88339.2226
2010-06-24 14:10:00,35.92,35.92,35.86,35.86,51749.686538242335,22.2084,22.2084,22.1713,22.1713,51749.6865
2010-06-24 14:20:00,35.87,35.9,35.83,35.85,99167.90151601504,22.1775,22.196,22.1528,22.1651,99167.9015
2010-06-24 14:30:00,35.85,35.86,35.75,35.76,103271.40088909151,22.1651,22.1713,22.1033,22.1095,103271.4009
2010-06-24 14:40:00,35.76,35.78,35.72,35.76,157528.7814886584,22.1095,22.1219,22.0848,22.1095,157528.7815
2010-06-24 14:50:00,35.76,35.79,35.71,35.74,128006.38322124702,22.1095,22.128,22.0786,22.0971,128006.3832
2010-06-24 15:00:00,35.73,35.75,35.69,35.69,113872.10760287243,22.0909,22.1033,22.0662,22.0662,113872.1076
2010-06-24 15:10:00,35.7,35.7,35.51,35.54,247349.8233215548,22.0724,22.0724,21.9549,21.9735,247349.8233
2010-06-24 15:20:00,35.55,35.68,35.55,35.65,133021.77134389605,21.9796,22.06,21.9796,22.0415,133021.7713
2010-06-24 15:30:00,35.65,35.68,35.61,35.64,174512.70944944717,22.0415,22.06,22.0167,22.0353,174512.7094
2010-06-24 15:40:00,35.64,35.67,35.61,35.64,264333.7512823436,22.0353,22.0538,22.0167,22.0353,264333.7513
2010-06-24 15:50:00,35.64,35.67,35.56,35.6,389034.5377863901,22.0353,22.0538,21.9858,22.0106,389034.5378
2010-06-25 09:30:00,35.64,35.79,35.5,35.66,137923.1733728485,22.0353,22.128,21.9487,22.0477,137923.1734
2010-06-25 09:40:00,35.65,35.65,35.45,35.51,189786.84600478745,22.0415,22.0415,21.9178,21.9549,189786.846
2010-06-25 09:50:00,35.52,35.66,35.46,35.66,224552.60458224092,21.9611,22.0477,21.924,22.0477,224552.6046
2010-06-25 10:00:00,35.65,35.84,35.64,35.79,169953.2657015844,22.0415,22.1589,22.0353,22.128,169953.2657
2010-06-25 10:10:00,35.79,35.81,35.73,35.73,122307.07853641856,22.128,22.1404,22.0909,22.0909,122307.0785
2010-06-25 10:20:00,35.73,35.74,35.63,35.7,171207.11273224666,22.0909,22.0971,22.0291,22.0724,171207.1127
2010-06-25 10:30:00,35.71,35.71,35.58,35.63,194802.23412743644,22.0786,22.0786,21.9982,22.0291,194802.2341
2010-06-25 10:40:00,35.62,35.68,35.61,35.64,108514.7611991337,22.0229,22.06,22.0167,22.0353,108514.7612
2010-06-25 10:50:00,35.65,35.67,35.5,35.5,233785.47817166307,22.0415,22.0538,21.9487,21.9487,233785.4782
2010-06-25 11:00:00,35.51,35.59,35.5,35.59,124700.78650404653,21.9549,22.0044,21.9487,22.0044,124700.7865
2010-06-25 11:10:00,35.59,35.59,35.52,35.57,158212.6980508378,22.0044,22.0044,21.9611,21.992,158212.6981
2010-06-25 11:20:00,35.57,35.64,35.5,35.6,168015.50210874274,21.992,22.0353,21.9487,22.0106,168015.5021
2010-06-25 11:30:00,35.6,35.64,35.57,35.57,101675.59557733955,22.0106,22.0353,21.992,21.992,101675.5956
2010-06-25 11:40:00,35.57,35.6,35.5,35.6,109198.67776131313,21.992,22.0106,21.9487,22.0106,109198.6778
2010-06-25 11:50:00,35.6,35.61,35.55,35.57,115809.87119571412,22.0106,22.0167,21.9796,21.992,115809.8712
2010-06-25 12:00:00,35.57,35.64,35.53,35.63,156046.962270603,21.992,22.0353,21.9673,22.0291,156046.9623
2010-06-25 12:10:00,35.62,35.66,35.6,35.65,107488.88635586458,22.0229,22.0477,22.0106,22.0415,107488.8864
2010-06-25 12:20:00,35.65,35.74,35.6,35.71,73749.00262168015,22.0415,22.0971,22.0106,22.0786,73749.0026
2010-06-25 12:30:00,35.71,35.78,35.71,35.71,62122.421064630114,22.0786,22.1219,22.0786,22.0786,62122.4211
2010-06-25 12:40:00,35.7,35.77,35.7,35.76,49469.96466431095,22.0724,22.1157,22.0724,22.1095,49469.9647
2010-06-25 12:50:00,35.75,35.77,35.7,35.76,72267.18340362476,22.1033,22.1157,22.0724,22.1095,72267.1834
2010-06-25 13:00:00,35.75,35.86,35.73,35.86,41604.92419924769,22.1033,22.1713,22.0909,22.1713,41604.9242
2010-06-25 13:10:00,35.86,35.87,35.77,35.87,93126.63855009688,22.1713,22.1775,22.1157,22.1775,93126.6386
2010-06-25 13:20:00,35.86,35.96,35.86,35.96,40921.00763706828,22.1713,22.2331,22.1713,22.2331,40921.0076
2010-06-25 13:30:00,35.95,36.04,35.95,35.97,100079.7902655876,22.227,22.2826,22.227,22.2393,100079.7903
2010-06-25 13:40:00,35.98,36.0,35.88,35.93,95862.30479881454,22.2455,22.2579,22.1837,22.2146,95862.3048
2010-06-25 13:50:00,35.92,36.0,35.89,35.99,69075.57278012083,22.2084,22.2579,22.1899,22.2517,69075.5728
2010-06-25 14:00:00,35.98,35.98,35.87,35.93,105095.17838823664,22.2455,22.2455,22.1775,22.2146,105095.1784
2010-06-25 14:10:00,35.92,36.01,35.92,36.01,44226.60435426878,22.2084,22.2641,22.2084,22.2641,44226.6044
2010-06-25 14:20:00,36.01,36.01,35.93,35.97,82069.9874615297,22.2641,22.2641,22.2146,22.2393,82069.9875
2010-06-25 14:30:00,35.97,35.97,35.88,35.93,71925.22512253505,22.2393,22.2393,22.1837,22.2146,71925.2251
2010-06-25 14:40:00,35.93,35.97,35.87,35.88,52889.547475208026,22.2146,22.2393,22.1775,22.1837,52889.5475
2010-06-25 14:50:00,35.88,35.93,35.86,35.91,62920.3237205061,22.1837,22.2146,22.1713,22.2022,62920.3237
2010-06-25 15:00:00,35.9,35.9,35.83,35.88,122649.03681750828,22.196,22.196,22.1528,22.1837,122649.0368
2010-06-25 15:10:00,35.88,35.9,35.81,35.84,155363.04570842357,22.1837,22.196,22.1404,22.1589,155363.0457
2010-06-25 15:20:00,35.84,35.86,35.79,35.84,119343.44010030777,22.1589,22.1713,22.128,22.1589,119343.4401
2010-06-25 15:30:00,35.84,35.96,35.83,35.93,152513.39336600935,22.1589,22.2331,22.1528,22.2146,152513.3934
2010-06-25 15:40:00,35.93,35.94,35.78,35.83,338310.72609141684,22.2146,22.2208,22.1219,22.1528,338310.7261
2010-06-25 15:50:00,35.82,35.87,35.72,35.86,556822.0677077397,22.1466,22.1775,22.0848,22.1713,556822.0677
2010-06-28 09:30:00,36.06,36.1,35.9,36.09,135871.42368631027,22.295,22.3197,22.196,22.3135,135871.4237
2010-06-28 09:40:00,36.09,36.09,35.81,35.84,98939.9293286219,22.3135,22.3135,22.1404,22.1589,98939.9293
2010-06-28 09:50:00,35.84,35.87,35.8,35.86,96204.26307990424,22.1589,22.1775,22.1342,22.1713,96204.2631
2010-06-28 10:00:00,35.86,35.9,35.82,35.87,129716.17462669556,22.1713,22.196,22.1466,22.1775,129716.1746
2010-06-28 10:10:00,35.86,35.9,35.81,35.87,88909.15308332384,22.1713,22.196,22.1404,22.1775,88909.1531
2010-06-28 10:20:00,35.87,36.0,35.87,35.99,63034.309814202665,22.1775,22.2579,22.1775,22.2517,63034.3098
2010-06-28 10:30:00,36.0,36.02,35.88,35.93,92556.70808161404,22.2579,22.2702,22.1837,22.2146,92556.7081
2010-06-28 10:40:00,35.93,36.11,35.91,36.07,89251.11136441355,22.2146,22.3259,22.2022,22.3011,89251.1114
2010-06-28 10:50:00,36.07,36.1,36.05,36.07,73749.00262168015,22.3011,22.3197,22.2888,22.3011,73749.0026
2010-06-28 11:00:00,36.07,36.08,36.03,36.03,134731.5627493446,22.3011,22.3073,22.2764,22.2764,134731.5627
2010-06-28 11:10:00,36.03,36.05,35.99,36.0,36703.522170295226,22.2764,22.2888,22.2517,22.2579,36703.5222
2010-06-28 11:20:00,36.0,36.02,35.95,36.0,125840.6474410122,22.2579,22.2702,22.227,22.2579,125840.6474
2010-06-28 11:30:00,36.0,36.02,35.96,35.97,90618.94448877237,22.2579,22.2702,22.2331,22.2393,90618.9445
2010-06-28 11:40:00,35.97,36.0,35.95,35.98,86401.45902199931,22.2393,22.2579,22.227,22.2455,86401.459
2010-06-28 11:50:00,35.98,35.98,35.92,35.92,63718.22637638208,22.2455,22.2455,22.2084,22.2084,63718.2264
2010-06-28 12:00:00,35.92,35.93,35.88,35.92,79904.25168129489,22.2084,22.2146,22.1837,22.2084,79904.2517
2010-06-28 12:10:00,35.91,35.93,35.88,35.91,72153.19730992819,22.2022,22.2146,22.1837,22.2022,72153.1973
2010-06-28 12:20:00,35.91,35.96,35.87,35.95,64060.184657471786,22.2022,22.2331,22.1775,22.227,64060.1847
2010-06-28 12:30:00,35.95,35.97,35.91,35.92,75230.82183973555,22.227,22.2393,22.2022,22.2084,75230.8218
2010-06-28 12:40:00,35.92,35.97,35.88,35.97,71925.22512253505,22.2084,22.2393,22.1837,22.2393,71925.2251
2010-06-28 12:50:00,35.97,35.98,35.94,35.97,59614.7270033056,22.2393,22.2455,22.2208,22.2393,59614.727
2010-06-28 13:00:00,35.97,35.97,35.89,35.92,77054.59933888065,22.2393,22.2393,22.1899,22.2084,77054.5993
2010-06-28 13:10:00,35.92,35.93,35.89,35.93,65997.94825031346,22.2084,22.2146,22.1899,22.2146,65997.9483
2010-06-28 13:20:00,35.93,35.97,35.93,35.95,70101.44762338995,22.2146,22.2393,22.2146,22.227,70101.4476
2010-06-28 13:30:00,35.94,35.94,35.9,35.93,125612.67525361906,22.2208,22.2208,22.196,22.2146,125612.6753
2010-06-28 13:40:00,35.94,35.95,35.9,35.94,57562.97731676736,22.2208,22.227,22.196,22.2208,57562.9773
2010-06-28 13:50:00,35.95,35.97,35.92,35.97,89365.09745811012,22.227,22.2393,22.2084,22.2393,89365.0975
2010-06-28 14:00:00,35.97,36.0,35.97,35.98,94266.49948706258,22.2393,22.2579,22.2393,22.2455,94266.4995
2010-06-28 14:10:00,35.99,36.05,35.97,36.0,76598.65496409438,22.2517,22.2888,22.2393,22.2579,76598.655
2010-06-28 14:20:00,36.0,36.02,35.96,35.96,69417.53106121054,22.2579,22.2702,22.2331,22.2331,69417.5311
2010-06-28 14:30:00,35.97,36.02,35.95,36.0,172119.00148181923,22.2393,22.2702,22.227,22.2579,172119.0015
2010-06-28 14:40:00,36.0,36.05,36.0,36.0,71127.32246665907,22.2579,22.2888,22.2579,22.2579,71127.3225
2010-06-28 14:50:00,36.0,36.03,35.97,36.0,68619.62840533454,22.2579,22.2764,22.2393,22.2579,68619.6284
2010-06-28 15:00:00,36.0,36.04,35.98,35.99,143280.51977658726,22.2579,22.2826,22.2455,22.2517,143280.5198
2010-06-28 15:10:00,36.0,36.01,35.96,36.0,170637.18226376385,22.2579,22.2641,22.2331,22.2579,170637.1823
2010-06-28 15:20:00,35.99,35.99,35.93,35.96,231049.8119229454,22.2517,22.2517,22.2146,22.2331,231049.8119
2010-06-28 15:30:00,35.95,35.98,35.93,35.95,204035.10771685853,22.227,22.2455,22.2146,22.227,204035.1077
2010-06-28 15:40:00,35.95,36.0,35.93,35.95,225806.45161290324,22.227,22.2579,22.2146,22.227,225806.4516
2010-06-28 15:50:00,35.96,35.96,35.88,35.88,574375.9261370113,22.2331,22.2331,22.1837,22.1837,574375.9261
2010-06-29 09:30:00,35.5,35.55,35.28,35.33,356548.5010828679,21.9487,21.9796,21.8127,21.8436,356548.5011
2010-06-29 09:40:00,35.33,35.52,35.29,35.5,556480.10942665,21.8436,21.9611,21.8189,21.9487,556480.1094
2010-06-29 09:50:00,35.5,35.56,35.49,35.52,229909.95098597973,21.9487,21.9858,21.9426,21.9611,229909.951
2010-06-29 10:00:00,35.52,35.53,35.32,35.45,407500.2849652342,21.9611,21.9673,21.8374,21.9178,407500.285
2010-06-29 10:10:00,35.45,35.5,35.42,35.5,266841.44534366805,21.9178,21.9487,21.8993,21.9487,266841.4453
2010-06-29 10:20:00,35.49,35.57,35.49,35.5,405334.5491849994,21.9426,21.992,21.9426,21.9487,405334.5492
2010-06-29 10:30:00,35.5,35.6,35.5,35.55,297617.69064174173,21.9487,22.0106,21.9487,21.9796,297617.6906
2010-06-29 10:40:00,35.55,35.57,35.51,35.54,196967.96990767127,21.9796,21.992,21.9549,21.9735,196967.9699
2010-06-29 10:50:00,35.54,35.71,35.52,35.71,161518.2947680383,21.9735,22.0786,21.9611,22.0786,161518.2948
2010-06-29 11:00:00,35.71,35.79,35.69,35.78,169611.3074204947,22.0786,22.128,22.0662,22.1219,169611.3074
2010-06-29 11:10:00,35.78,35.86,35.76,35.79,189216.9155363046,22.1219,22.1713,22.1095,22.128,189216.9155
2010-06-29 11:20:00,35.79,35.84,35.72,35.74,128804.285877123,22.128,22.1589,22.0848,22.0971,128804.2859
2010-06-29 11:30:00,35.74,35.76,35.68,35.7,125840.6474410122,22.0971,22.1095,22.06,22.0724,125840.6474
2010-06-29 11:40:00,35.69,35.73,35.68,35.72,110452.52479197536,22.0662,22.0909,22.06,22.0848,110452.5248
2010-06-29 11:50:00,35.72,35.78,35.69,35.71,161404.30867434174,22.0848,22.1219,22.0662,22.0786,161404.3087
2010-06-29 12:00:00,35.7,35.73,35.67,35.7,159238.5728941069,22.0724,22.0909,22.0538,22.0724,159238.5729
2010-06-29 12:10:00,35.71,35.73,35.65,35.69,78308.44636954291,22.0786,22.0909,22.0415,22.0662,78308.4464
2010-06-29 12:20:00,35.69,35.78,35.67,35.69,73179.07215319731,22.0662,22.1219,22.0538,22.0662,73179.0722
2010-06-29 12:30:00,35.7,35.7,35.57,35.57,119343.44010030777,22.0724,22.0724,21.992,21.992,119343.4401
2010-06-29 12:40:00,35.57,35.68,35.56,35.67,78650.40465063263,21.992,22.06,21.9858,22.0538,78650.4047
2010-06-29 12:50:00,35.67,35.71,35.65,35.68,150689.61586686425,22.0538,22.0786,22.0415,22.06,150689.6159
2010-06-29 13:00:00,35.68,35.71,35.66,35.71,103157.41479539496,22.06,22.0786,22.0477,22.0786,103157.4148
2010-06-29 13:10:00,35.71,35.71,35.66,35.68,86059.50074090961,22.0786,22.0786,22.0477,22.06,86059.5007
2010-06-29 13:20:00,35.68,35.71,35.65,35.7,130970.0216573578,22.06,22.0786,22.0415,22.0724,130970.0217
2010-06-29 13:30:00,35.69,35.7,35.57,35.57,141228.77009004902,22.0662,22.0724,21.992,21.992,141228.7701
2010-06-29 13:40:00,35.57,35.62,35.55,35.6,80360.19605608116,21.992,22.0229,21.9796,22.0106,80360.1961
2010-06-29 13:50:00,35.59,35.65,35.56,35.65,103955.31745127097,22.0044,22.0415,21.9858,22.0415,103955.3175
2010-06-29 14:00:00,35.65,35.66,35.61,35.65,118887.49572552148,22.0415,22.0477,22.0167,22.0415,118887.4957
2010-06-29 14:10:00,35.65,35.71,35.64,35.64,97116.1518294768,22.0415,22.0786,22.0353,22.0353,97116.1518
2010-06-29 14:20:00,35.64,35.68,35.6,35.62,87541.319958965,22.0353,22.06,22.0106,22.0229,87541.32
2010-06-29 14:30:00,35.62,35.64,35.55,35.57,117063.71822637638,22.0229,22.0353,21.9796,21.992,117063.7182
2010-06-29 14:40:00,35.58,35.58,35.53,35.54,107830.8446369543,21.9982,21.9982,21.9673,21.9735,107830.8446
2010-06-29 14:50:00,35.53,35.58,35.5,35.51,324860.3670352217,21.9673,21.9982,21.9487,21.9549,324860.367
2010-06-29 15:00:00,35.52,35.62,35.51,35.57,194574.2619400433,21.9611,22.0229,21.9549,21.992,194574.2619
2010-06-29 15:10:00,35.57,35.58,35.48,35.48,120255.32884988032,21.992,21.9982,21.9364,21.9364,120255.3288
2010-06-29 15:20:00,35.47,35.5,35.32,35.38,223640.7158326684,21.9302,21.9487,21.8374,21.8745,223640.7158
2010-06-29 15:30:00,35.37,35.46,35.3,35.43,260686.1962840533,21.8684,21.924,21.8251,21.9055,260686.1963
2010-06-29 15:40:00,35.43,35.43,35.21,35.27,472358.372278582,21.9055,21.9055,21.7694,21.8065,472358.3723
2010-06-29 15:50:00,35.26,35.52,35.23,35.44,616436.7947110452,21.8003,21.9611,21.7818,21.9116,616436.7947
2010-06-30 09:30:00,35.29,35.44,35.18,35.43,163000.1139860937,21.8189,21.9116,21.7509,21.9055,163000.114
2010-06-30 09:40:00,35.43,35.59,35.43,35.53,159694.5172688932,21.9055,22.0044,21.9055,21.9673,159694.5173
2010-06-30 09:50:00,35.53,35.55,35.42,35.43,132679.81306280635,21.9673,21.9796,21.8993,21.9055,132679.8131
2010-06-30 10:00:00,35.43,35.49,35.4,35.42,93126.63855009688,21.9055,21.9426,21.8869,21.8993,93126.6386
2010-06-30 10:10:00,35.42,35.49,35.39,35.44,63946.19856377522,21.8993,21.9426,21.8807,21.9116,63946.1986
2010-06-30 10:20:00,35.43,35.45,35.37,35.39,77510.54371366694,21.9055,21.9178,21.8684,21.8807,77510.5437
2010-06-30 10:30:00,35.38,35.52,35.36,35.51,76598.65496409438,21.8745,21.9611,21.8622,21.9549,76598.655
2010-06-30 10:40:00,35.51,35.52,35.39,35.44,107602.87244956115,21.9549,21.9611,21.8807,21.9116,107602.8724
2010-06-30 10:50:00,35.44,35.51,35.4,35.44,123560.92556708082,21.9116,21.9549,21.8869,21.9116,123560.9256
2010-06-30 11:00:00,35.44,35.53,35.43,35.5,63376.26809529238,21.9116,21.9673,21.9055,21.9487,63376.2681
2010-06-30 11:10:00,35.5,35.57,35.5,35.55,66681.86481249287,21.9487,21.992,21.9487,21.9796,66681.8648
2010-06-30 11:20:00,35.55,35.61,35.53,35.56,75800.7523082184,21.9796,22.0167,21.9673,21.9858,75800.7523
2010-06-30 11:30:00,35.56,35.62,35.56,35.6,57790.94950416049,21.9858,22.0229,21.9858,22.0106,57790.9495
2010-06-30 11:40:00,35.59,35.64,35.58,35.58,46620.31232189673,22.0044,22.0353,21.9982,21.9982,46620.3123
2010-06-30 11:50:00,35.57,35.63,35.56,35.59,94380.48558075917,21.992,22.0291,21.9858,22.0044,94380.4856
2010-06-30 12:00:00,35.6,35.69,35.58,35.69,65997.94825031346,22.0106,22.0662,21.9982,22.0662,65997.9483
2010-06-30 12:10:00,35.69,35.7,35.64,35.67,36475.549982902085,22.0662,22.0724,22.0353,22.0538,36475.55
2010-06-30 12:20:00,35.66,35.66,35.62,35.62,27812.60686196284,22.0477,22.0477,22.0229,22.0229,27812.6069
2010-06-30 12:30:00,35.63,35.64,35.6,35.62,59158.78262851932,22.0291,22.0353,22.0106,22.0229,59158.7826
2010-06-30 12:40:00,35.62,35.64,35.54,35.55,62464.37934571983,22.0229,22.0353,21.9735,21.9796,62464.3793
2010-06-30 12:50:00,35.55,35.57,35.54,35.54,37045.48045138493,21.9796,21.992,21.9735,21.9735,37045.4805
2010-06-30 13:00:00,35.55,35.55,35.46,35.49,84463.69542915764,21.9796,21.9796,21.924,21.9426,84463.6954
2010-06-30 13:10:00,35.48,35.49,35.43,35.46,57790.94950416049,21.9364,21.9426,21.9055,21.924,57790.9495
2010-06-30 13:20:00,35.45,35.5,35.43,35.48,52319.61700672518,21.9178,21.9487,21.9055,21.9364,52319.617
2010-06-30 13:30:00,35.48,35.5,35.4,35.42,75572.78012082526,21.9364,21.9487,21.8869,21.8993,75572.7801
2010-06-30 13:40:00,35.42,35.48,35.41,35.46,80930.12652456401,21.8993,21.9364,21.8931,21.924,80930.1265
2010-06-30 13:50:00,35.45,35.47,35.43,35.46,56081.15809871196,21.9178,21.9302,21.9055,21.924,56081.1581
2010-06-30 14:00:00,35.46,35.5,35.41,35.47,216459.59192978457,21.924,21.9487,21.8931,21.9302,216459.5919
2010-06-30 14:10:00,35.48,35.5,35.43,35.45,96774.19354838708,21.9364,21.9487,21.9055,21.9178,96774.1935
2010-06-30 14:20:00,35.45,35.47,35.38,35.43,104867.2062008435,21.9178,21.9302,21.8745,21.9055,104867.2062
2010-06-30 14:30:00,35.43,35.5,35.42,35.5,185683.3466317109,21.9055,21.9487,21.8993,21.9487,185683.3466
2010-06-30 14:40:00,35.5,35.57,35.46,35.55,169269.349139405,21.9487,21.992,21.924,21.9796,169269.3491
2010-06-30 14:50:00,35.55,35.6,35.53,35.57,103727.3452638778,21.9796,22.0106,21.9673,21.992,103727.3453
2010-06-30 15:00:00,35.56,35.58,35.54,35.57,124472.81431665336,21.9858,21.9982,21.9735,21.992,124472.8143
2010-06-30 15:10:00,35.57,35.58,35.5,35.53,131881.91040693034,21.992,21.9982,21.9487,21.9673,131881.9104
2010-06-30 15:20:00,35.53,35.57,35.45,35.47,140088.90915308334,21.9673,21.992,21.9178,21.9302,140088.9092
2010-06-30 15:30:00,35.46,35.47,35.38,35.38,275390.40237091074,21.924,21.9302,21.8745,21.8745,275390.4024
2010-06-30 15:40:00,35.38,35.39,35.19,35.3,472130.4000911889,21.8745,21.8807,21.7571,21.8251,472130.4001
2010-06-30 15:50:00,35.3,35.39,35.3,35.31,749344.5799612447,21.8251,21.8807,21.8251,21.8313,749344.58
2010-07-01 09:30:00,35.21,35.31,35.08,35.14,404878.6048102132,21.7694,21.8313,21.6891,21.7262,404878.6048
2010-07-01 09:40:00,35.14,35.2,35.1,35.15,212356.09255670808,21.7262,21.7633,21.7014,21.7323,212356.0926
2010-07-01 09:50:00,35.15,35.23,35.08,35.21,205060.98256012765,21.7323,21.7818,21.6891,21.7694,205060.9826
2010-07-01 10:00:00,35.21,35.21,35.02,35.06,533112.9602188533,21.7694,21.7694,21.652,21.6767,533112.9602
2010-07-01 10:10:00,35.06,35.09,34.94,35.02,286219.0812720848,21.6767,21.6952,21.6025,21.652,286219.0813
2010-07-01 10:20:00,35.01,35.08,34.92,34.94,211786.16208822525,21.6458,21.6891,21.5901,21.6025,211786.1621
2010-07-01 10:30:00,34.95,35.06,34.9,34.92,330103.7273452639,21.6087,21.6767,21.5778,21.5901,330103.7273
2010-07-01 10:40:00,34.93,35.01,34.82,34.98,284053.34549185,21.5963,21.6458,21.5283,21.6272,284053.3455
2010-07-01 10:50:00,34.98,34.98,34.79,34.81,194802.23412743644,21.6272,21.6272,21.5098,21.5221,194802.2341
2010-07-01 11:00:00,34.81,34.82,34.64,34.68,254986.8915992249,21.5221,21.5283,21.417,21.4417,254986.8916
2010-07-01 11:10:00,34.69,34.76,34.66,34.74,139746.9508719936,21.4479,21.4912,21.4294,21.4788,139746.9509
2010-07-01 11:20:00,34.74,34.86,34.71,34.86,134845.54884304115,21.4788,21.553,21.4603,21.553,134845.5488
2010-07-01 11:30:00,34.86,34.88,34.8,34.87,113644.13541547932,21.553,21.5654,21.5159,21.5592,113644.1354
2010-07-01 11:40:00,34.87,34.89,34.8,34.81,112732.24666590676,21.5592,21.5716,21.5159,21.5221,112732.2467
2010-07-01 11:50:00,34.81,34.86,34.78,34.82,110224.55260458223,21.5221,21.553,21.5036,21.5283,110224.5526
2010-07-01 12:00:00,34.82,34.82,34.67,34.67,179642.08366579277,21.5283,21.5283,21.4356,21.4356,179642.0837
2010-07-01 12:10:00,34.67,34.7,34.64,34.65,137467.22899806223,21.4356,21.4541,21.417,21.4232,137467.229
2010-07-01 12:20:00,34.65,34.66,34.58,34.64,124700.78650404653,21.4232,21.4294,21.3799,21.417,124700.7865
2010-07-01 12:30:00,34.64,34.8,34.64,34.75,136327.36806109655,21.417,21.5159,21.417,21.485,136327.3681
2010-07-01 12:40:00,34.75,34.9,34.74,34.83,242220.4491052092,21.485,21.5778,21.4788,21.5345,242220.4491
2010-07-01 12:50:00,34.84,34.87,34.79,34.83,120711.2732246666,21.5407,21.5592,21.5098,21.5345,120711.2732
2010-07-01 13:00:00,34.83,34.86,34.81,34.84,71241.30856035564,21.5345,21.553,21.5221,21.5407,71241.3086
2010-07-01 13:10:00,34.84,34.86,34.76,34.86,73293.05824689388,21.5407,21.553,21.4912,21.553,73293.0582
2010-07-01 13:20:00,34.86,34.88,34.78,34.79,109654.6221360994,21.553,21.5654,21.5036,21.5098,109654.6221
2010-07-01 13:30:00,34.79,34.92,34.79,34.92,166305.7107032942,21.5098,21.5901,21.5098,21.5901,166305.7107
2010-07-01 13:40:00,34.91,34.91,34.76,34.78,145902.19993160834,21.584,21.584,21.4912,21.5036,145902.1999
2010-07-01 13:50:00,34.79,34.88,34.78,34.86,85603.55636612333,21.5098,21.5654,21.5036,21.553,85603.5564
2010-07-01 14:00:00,34.86,34.88,34.8,34.81,92670.6941753106,21.553,21.5654,21.5159,21.5221,92670.6942
2010-07-01 14:10:00,34.81,34.94,34.8,34.88,95634.3326114214,21.5221,21.6025,21.5159,21.5654,95634.3326
2010-07-01 14:20:00,34.87,34.88,34.76,34.78,109996.5804171891,21.5592,21.5654,21.4912,21.5036,109996.5804
2010-07-01 14:30:00,34.78,34.81,34.72,34.76,129488.2024393024,21.5036,21.5221,21.4665,21.4912,129488.2024
2010-07-01 14:40:00,34.75,34.76,34.64,34.69,158440.67023823093,21.485,21.4912,21.417,21.4479,158440.6702
2010-07-01 14:50:00,34.69,34.75,34.64,34.74,114670.01025874844,21.4479,21.485,21.417,21.4788,114670.0103
2010-07-01 15:00:00,34.75,34.88,34.74,34.85,158668.64242562407,21.485,21.5654,21.4788,21.5469,158668.6424
2010-07-01 15:10:00,34.85,34.86,34.74,34.76,171891.0292944261,21.5469,21.553,21.4788,21.4912,171891.0293
2010-07-01 15:20:00,34.76,34.83,34.7,34.82,143736.46415137354,21.4912,21.5345,21.4541,21.5283,143736.4642
2010-07-01 15:30:00,34.82,34.88,34.79,34.86,323036.5895360766,21.5283,21.5654,21.5098,21.553,323036.5895
2010-07-01 15:40:00,34.87,34.87,34.71,34.72,338766.6704662031,21.5592,21.5592,21.4603,21.4665,338766.6705
2010-07-01 15:50:00,34.72,34.9,34.7,34.81,685170.4092100763,21.4665,21.5778,21.4541,21.5221,685170.4092
2010-07-02 09:30:00,34.96,35.43,34.91,34.94,384589.0801322239,21.6149,21.9055,21.584,21.6025,384589.0801
2010-07-02 09:40:00,34.95,35.01,34.81,34.83,180667.9585090619,21.6087,21.6458,21.5221,21.5345,180667.9585
2010-07-02 09:50:00,34.83,34.84,34.71,34.78,117063.71822637638,21.5345,21.5407,21.4603,21.5036,117063.7182
2010-07-02 10:00:00,34.77,34.78,34.64,34.72,190128.80428587712,21.4974,21.5036,21.417,21.4665,190128.8043
2010-07-02 10:10:00,34.73,34.79,34.72,34.73,70899.35027926593,21.4727,21.5098,21.4665,21.4727,70899.3503
2010-07-02 10:20:00,34.74,34.75,34.64,34.64,98939.9293286219,21.4788,21.485,21.417,21.417,98939.9293
2010-07-02 10:30:00,34.65,34.69,34.61,34.64,67707.739655762,21.4232,21.4479,21.3985,21.417,67707.7397
2010-07-02 10:40:00,34.64,34.69,34.59,34.67,87769.29214635814,21.417,21.4479,21.3861,21.4356,87769.2921
2010-07-02 10:50:00,34.67,34.67,34.57,34.58,72153.19730992819,21.4356,21.4356,21.3737,21.3799,72153.1973
2010-07-02 11:00:00,34.59,34.6,34.52,34.57,135415.479311524,21.3861,21.3923,21.3428,21.3737,135415.4793
2010-07-02 11:10:00,34.57,34.63,34.54,34.54,128234.35540864014,21.3737,21.4108,21.3552,21.3552,128234.3554
2010-07-02 11:20:00,34.55,34.58,34.52,34.54,72039.21121623162,21.3614,21.3799,21.3428,21.3552,72039.2112
2010-07-02 11:30:00,34.54,34.56,34.38,34.41,98142.02667274592,21.3552,21.3676,21.2563,21.2748,98142.0267
2010-07-02 11:40:00,34.41,34.43,34.36,34.43,120711.2732246666,21.2748,21.2872,21.2439,21.2872,120711.2732
2010-07-02 11:50:00,34.43,34.48,34.41,34.47,65655.98996922375,21.2872,21.3181,21.2748,21.3119,65655.99
2010-07-02 12:00:00,34.46,34.53,34.43,34.53,87883.27824005471,21.3057,21.349,21.2872,21.349,87883.2782
2010-07-02 12:10:00,34.52,34.54,34.41,34.43,125840.6474410122,21.3428,21.3552,21.2748,21.2872,125840.6474
2010-07-02 12:20:00,34.43,34.51,34.38,34.5,62578.36543941639,21.2872,21.3366,21.2563,21.3305,62578.3654
2010-07-02 12:30:00,34.5,34.51,34.43,34.46,44454.57654166192,21.3305,21.3366,21.2872,21.3057,44454.5765
2010-07-02 12:40:00,34.46,34.5,34.44,34.47,67707.739655762,21.3057,21.3305,21.2934,21.3119,67707.7397
2010-07-02 12:50:00,34.47,34.49,34.44,34.47,61324.518408754135,21.3119,21.3243,21.2934,21.3119,61324.5184
2010-07-02 13:00:00,34.47,34.48,34.36,34.47,139291.00649720733,21.3119,21.3181,21.2439,21.3119,139291.0065
2010-07-02 13:10:00,34.46,34.5,34.43,34.5,36361.56388920552,21.3057,21.3305,21.2872,21.3305,36361.5639
2010-07-02 13:20:00,34.5,34.51,34.41,34.41,63376.26809529238,21.3305,21.3366,21.2748,21.2748,63376.2681
2010-07-02 13:30:00,34.42,34.53,34.4,34.49,73635.0165279836,21.281,21.349,21.2686,21.3243,73635.0165
2010-07-02 13:40:00,34.49,34.55,34.44,34.53,65769.97606292032,21.3243,21.3614,21.2934,21.349,65769.9761
2010-07-02 13:50:00,34.54,34.6,34.52,34.57,56309.13028610509,21.3552,21.3923,21.3428,21.3737,56309.1303
2010-07-02 14:00:00,34.57,34.59,34.53,34.56,63376.26809529238,21.3737,21.3861,21.349,21.3676,63376.2681
2010-07-02 14:10:00,34.56,34.59,34.51,34.58,62464.37934571983,21.3676,21.3861,21.3366,21.3799,62464.3793
2010-07-02 14:20:00,34.59,34.59,34.52,34.55,91302.8610509518,21.3861,21.3861,21.3428,21.3614,91302.8611
2010-07-02 14:30:00,34.55,34.56,34.49,34.54,55739.19981762225,21.3614,21.3676,21.3243,21.3552,55739.1998
2010-07-02 14:40:00,34.54,34.57,34.52,34.52,39325.20232531631,21.3552,21.3737,21.3428,21.3428,39325.2023
2010-07-02 14:50:00,34.52,34.57,34.49,34.57,69075.57278012083,21.3428,21.3737,21.3243,21.3737,69075.5728
2010-07-02 15:00:00,34.57,34.62,34.53,34.62,82297.95964892283,21.3737,21.4047,21.349,21.4047,82297.9596
2010-07-02 15:10:00,34.63,34.64,34.59,34.64,57676.963410463926,21.4108,21.417,21.3861,21.417,57676.9634
2010-07-02 15:20:00,34.64,34.68,34.6,34.64,184657.47178844185,21.417,21.4417,21.3923,21.417,184657.4718
2010-07-02 15:30:00,34.64,34.76,34.61,34.76,140658.83962156618,21.417,21.4912,21.3985,21.4912,140658.8396
2010-07-02 15:40:00,34.76,34.79,34.71,34.74,150689.61586686425,21.4912,21.5098,21.4603,21.4788,150689.6159
2010-07-02 15:50:00,34.75,34.78,34.56,34.56,395531.7451270945,21.485,21.5036,21.3676,21.3676,395531.7451
2010-07-06 09:30:00,34.82,34.86,34.57,34.7,222956.799270489,21.5283,21.553,21.3737,21.4541,222956.7993
2010-07-06 09:40:00,34.7,34.76,34.66,34.74,82297.95964892283,21.4541,21.4912,21.4294,21.4788,82297.9596
2010-07-06 09:50:00,34.73,34.86,34.73,34.79,93810.5551122763,21.4727,21.553,21.4727,21.5098,93810.5551
2010-07-06 10:00:00,34.79,34.93,34.71,34.89,129146.2441582127,21.5098,21.5963,21.4603,21.5716,129146.2442
2010-07-06 10:10:00,34.9,34.94,34.87,34.92,72609.14168471447,21.5778,21.6025,21.5592,21.5901,72609.1417
2010-07-06 10:20:00,34.92,34.93,34.86,34.86,70785.36418556936,21.5901,21.5963,21.553,21.553,70785.3642
2010-07-06 10:30:00,34.86,34.93,34.81,34.9,106576.99760629205,21.553,21.5963,21.5221,21.5778,106576.9976
2010-07-06 10:40:00,34.9,34.92,34.86,34.89,75002.84965234241,21.5778,21.5901,21.553,21.5716,75002.8497
2010-07-06 10:50:00,34.88,34.91,34.84,34.84,76256.69668300467,21.5654,21.584,21.5407,21.5407,76256.6967
2010-07-06 11:00:00,34.83,34.88,34.82,34.84,78194.46027584634,21.5345,21.5654,21.5283,21.5407,78194.4603
2010-07-06 11:10:00,34.84,34.86,34.8,34.8,63718.22637638208,21.5407,21.553,21.5159,21.5159,63718.2264
2010-07-06 11:20:00,34.8,34.83,34.76,34.78,48444.08982104183,21.5159,21.5345,21.4912,21.5036,48444.0898
2010-07-06 11:30:00,34.78,34.86,34.78,34.78,65086.059500740914,21.5036,21.553,21.5036,21.5036,65086.0595
2010-07-06 11:40:00,34.78,34.88,34.76,34.87,87769.29214635814,21.5036,21.5654,21.4912,21.5592,87769.2921
2010-07-06 11:50:00,34.86,34.86,34.79,34.81,127094.49447167444,21.553,21.553,21.5098,21.5221,127094.4945
2010-07-06 12:00:00,34.8,34.85,34.78,34.84,37045.48045138493,21.5159,21.5469,21.5036,21.5407,37045.4805
2010-07-06 12:10:00,34.84,34.85,34.74,34.77,60184.65747178844,21.5407,21.5469,21.4788,21.4974,60184.6575
2010-07-06 12:20:00,34.78,34.78,34.67,34.7,78080.47418214977,21.5036,21.5036,21.4356,21.4541,78080.4742
2010-07-06 12:30:00,34.7,34.73,34.67,34.72,52205.63091302861,21.4541,21.4727,21.4356,21.4665,52205.6309
2010-07-06 12:40:00,34.72,34.73,34.56,34.56,167787.5299213496,21.4665,21.4727,21.3676,21.3676,167787.5299
2010-07-06 12:50:00,34.55,34.56,34.49,34.51,138949.04821611763,21.3614,21.3676,21.3243,21.3366,138949.0482
2010-07-06 13:00:00,34.51,34.58,34.5,34.55,71013.3363729625,21.3366,21.3799,21.3305,21.3614,71013.3364
2010-07-06 13:10:00,34.54,34.56,34.5,34.52,51065.76997606292,21.3552,21.3676,21.3305,21.3428,51065.77
2010-07-06 13:20:00,34.53,34.56,34.46,34.56,69531.51715490711,21.349,21.3676,21.3057,21.3676,69531.5172
2010-07-06 13:30:00,34.56,34.59,34.51,34.52,101903.56776473272,21.3676,21.3861,21.3366,21.3428,101903.5678
2010-07-06 13:40:00,34.52,34.55,34.44,34.46,94608.4577681523,21.3428,21.3614,21.2934,21.3057,94608.4578
2010-07-06 13:50:00,34.47,34.49,34.39,34.43,69759.48934230024,21.3119,21.3243,21.2624,21.2872,69759.4893
2010-07-06 14:00:00,34.43,34.5,34.4,34.4,124700.78650404653,21.2872,21.3305,21.2686,21.2686,124700.7865
2010-07-06 14:10:00,34.41,34.46,34.36,34.43,102473.49823321556,21.2748,21.3057,21.2439,21.2872,102473.4982
2010-07-06 14:20:00,34.43,34.56,34.43,34.49,144648.35290094608,21.2872,21.3676,21.2872,21.3243,144648.3529
2010-07-06 14:30:00,34.48,34.56,34.48,34.53,56309.13028610509,21.3181,21.3676,21.3181,21.349,56309.1303
2010-07-06 14:40:00,34.53,34.53,34.43,34.45,87313.34777157188,21.349,21.349,21.2872,21.2995,87313.3478
2010-07-06 14:50:00,34.45,34.5,34.4,34.4,107374.900262168,21.2995,21.3305,21.2686,21.2686,107374.9003
2010-07-06 15:00:00,34.41,34.45,34.35,34.42,101789.58167103614,21.2748,21.2995,21.2377,21.281,101789.5817
2010-07-06 15:10:00,34.41,34.45,34.33,34.36,142140.65883962158,21.2748,21.2995,21.2254,21.2439,142140.6588
2010-07-06 15:20:00,34.35,34.4,34.28,34.39,139974.92305938675,21.2377,21.2686,21.1944,21.2624,139974.9231
2010-07-06 15:30:00,34.38,34.45,34.37,34.38,325088.3392226148,21.2563,21.2995,21.2501,21.2563,325088.3392
2010-07-06 15:40:00,34.38,34.55,34.38,34.47,270602.98643565486,21.2563,21.3614,21.2563,21.3119,270602.9864
2010-07-06 15:50:00,34.47,34.58,34.43,34.57,327026.1028154565,21.3119,21.3799,21.2872,21.3737,327026.1028
2010-07-07 09:30:00,34.6,34.75,34.49,34.75,124358.8282229568,21.3923,21.485,21.3243,21.485,124358.8282
2010-07-07 09:40:00,34.74,34.81,34.66,34.71,93696.56901857971,21.4788,21.5221,21.4294,21.4603,93696.569
2010-07-07 09:50:00,34.71,34.86,34.71,34.8,69417.53106121054,21.4603,21.553,21.4603,21.5159,69417.5311
2010-07-07 10:00:00,34.8,34.94,34.79,34.9,100535.73464037388,21.5159,21.6025,21.5098,21.5778,100535.7346
2010-07-07 10:10:00,34.9,34.98,34.88,34.9,112504.27447851362,21.5778,21.6272,21.5654,21.5778,112504.2745
2010-07-07 10:20:00,34.9,34.93,34.81,34.83,121053.2315057563,21.5778,21.5963,21.5221,21.5345,121053.2315
2010-07-07 10:30:00,34.83,34.88,34.83,34.84,154223.1847714579,21.5345,21.5654,21.5345,21.5407,154223.1848
2010-07-07 10:40:00,34.84,34.88,34.8,34.86,118431.55135073522,21.5407,21.5654,21.5159,21.553,118431.5514
2010-07-07 10:50:00,34.86,34.93,34.84,34.93,151145.56024165053,21.553,21.5963,21.5407,21.5963,151145.5602
2010-07-07 11:00:00,34.93,34.97,34.91,34.96,65314.03168813405,21.5963,21.621,21.584,21.6149,65314.0317
2010-07-07 11:10:00,34.96,34.99,34.86,34.89,104753.22010714692,21.6149,21.6334,21.553,21.5716,104753.2201
2010-07-07 11:20:00,34.88,34.88,34.81,34.84,105209.1644819332,21.5654,21.5654,21.5221,21.5407,105209.1645
2010-07-07 11:30:00,34.84,34.86,34.81,34.84,142140.65883962158,21.5407,21.553,21.5221,21.5407,142140.6588
2010-07-07 11:40:00,34.83,34.84,34.75,34.78,78194.46027584634,21.5345,21.5407,21.485,21.5036,78194.4603
2010-07-07 11:50:00,34.78,34.85,34.77,34.84,80930.12652456401,21.5036,21.5469,21.4974,21.5407,80930.1265
2010-07-07 12:00:00,34.84,34.86,34.82,34.84,71697.2529351419,21.5407,21.553,21.5283,21.5407,71697.2529
2010-07-07 12:10:00,34.83,34.87,34.8,34.81,146244.15821269806,21.5345,21.5592,21.5159,21.5221,146244.1582
2010-07-07 12:20:00,34.81,34.86,34.8,34.86,78194.46027584634,21.5221,21.553,21.5159,21.553,78194.4603
2010-07-07 12:30:00,34.86,34.92,34.86,34.92,37273.45263877807,21.553,21.5901,21.553,21.5901,37273.4526
2010-07-07 12:40:00,34.92,34.95,34.9,34.93,34765.758577453555,21.5901,21.6087,21.5778,21.5963,34765.7586
2010-07-07 12:50:00,34.94,34.96,34.89,34.9,74660.89137125271,21.6025,21.6149,21.5716,21.5778,74660.8914
2010-07-07 13:00:00,34.9,34.96,34.89,34.95,52889.547475208026,21.5778,21.6149,21.5716,21.6087,52889.5475
2010-07-07 13:10:00,34.95,35.07,34.91,35.02,122535.0507238117,21.6087,21.6829,21.584,21.652,122535.0507
2010-07-07 13:20:00,35.02,35.09,34.99,35.06,50039.8951327938,21.652,21.6952,21.6334,21.6767,50039.8951
2010-07-07 13:30:00,35.06,35.07,35.02,35.05,55169.26934913941,21.6767,21.6829,21.652,21.6705,55169.2693
2010-07-07 13:40:00,35.04,35.05,35.0,35.05,43428.7016983928,21.6643,21.6705,21.6396,21.6705,43428.7017
2010-07-07 13:50:00,35.05,35.08,35.02,35.05,74318.933090163,21.6705,21.6891,21.652,21.6705,74318.9331
2010-07-07 14:00:00,35.05,35.09,35.04,35.08,79676.27949390175,21.6705,21.6952,21.6643,21.6891,79676.2795
2010-07-07 14:10:00,35.08,35.1,35.04,35.07,66567.8787187963,21.6891,21.7014,21.6643,21.6829,66567.8787
2010-07-07 14:20:00,35.07,35.07,35.04,35.04,63946.19856377522,21.6829,21.6829,21.6643,21.6643,63946.1986
2010-07-07 14:30:00,35.05,35.07,35.01,35.02,58474.86606633991,21.6705,21.6829,21.6458,21.652,58474.8661
2010-07-07 14:40:00,35.02,35.08,35.02,35.06,108742.73338652684,21.652,21.6891,21.652,21.6767,108742.7334
2010-07-07 14:50:00,35.05,35.13,35.04,35.12,85603.55636612333,21.6705,21.72,21.6643,21.7138,85603.5564
2010-07-07 15:00:00,35.12,35.12,35.07,35.08,91188.87495725522,21.7138,21.7138,21.6829,21.6891,91188.875
2010-07-07 15:10:00,35.08,35.16,35.08,35.15,115353.92682092784,21.6891,21.7385,21.6891,21.7323,115353.9268
2010-07-07 15:20:00,35.15,35.24,35.14,35.21,124586.80041034994,21.7323,21.788,21.7262,21.7694,124586.8004
2010-07-07 15:30:00,35.22,35.29,35.2,35.26,162430.18351761086,21.7756,21.8189,21.7633,21.8003,162430.1835
2010-07-07 15:40:00,35.26,35.35,35.22,35.34,260458.2240966602,21.8003,21.856,21.7756,21.8498,260458.2241
2010-07-07 15:50:00,35.33,35.33,35.24,35.32,842243.2463239485,21.8436,21.8436,21.788,21.8374,842243.2463
2010-07-08 09:30:00,35.5,35.5,35.17,35.3,236635.1305140773,21.9487,21.9487,21.7447,21.8251,236635.1305
2010-07-08 09:40:00,35.3,35.31,35.13,35.26,204035.10771685853,21.8251,21.8313,21.72,21.8003,204035.1077
2010-07-08 09:50:00,35.26,35.29,35.21,35.27,170865.15445115697,21.8003,21.8189,21.7694,21.8065,170865.1545
2010-07-08 10:00:00,35.27,35.3,35.23,35.29,164709.90539154224,21.8065,21.8251,21.7818,21.8189,164709.9054
2010-07-08 10:10:00,35.29,35.35,35.24,35.35,156160.94836429955,21.8189,21.856,21.788,21.856,156160.9484
2010-07-08 10:20:00,35.35,35.39,35.34,35.36,107488.88635586458,21.856,21.8807,21.8498,21.8622,107488.8864
2010-07-08 10:30:00,35.36,35.36,35.27,35.3,101789.58167103614,21.8622,21.8622,21.8065,21.8251,101789.5817
2010-07-08 10:40:00,35.3,35.31,35.24,35.31,99053.91542231847,21.8251,21.8313,21.788,21.8313,99053.9154
2010-07-08 10:50:00,35.31,35.31,35.23,35.27,109882.59432349254,21.8313,21.8313,21.7818,21.8065,109882.5943
2010-07-08 11:00:00,35.27,35.27,35.17,35.24,140886.81180895932,21.8065,21.8065,21.7447,21.788,140886.8118
2010-07-08 11:10:00,35.24,35.3,35.21,35.3,80132.22386868802,21.788,21.8251,21.7694,21.8251,80132.2239
2010-07-08 11:20:00,35.3,35.36,35.26,35.27,75230.82183973555,21.8251,21.8622,21.8003,21.8065,75230.8218
2010-07-08 11:30:00,35.29,35.29,35.24,35.26,120369.31494357689,21.8189,21.8189,21.788,21.8003,120369.3149
2010-07-08 11:40:00,35.25,35.28,35.18,35.21,69189.5588738174,21.7942,21.8127,21.7509,21.7694,69189.5589
2010-07-08 11:50:00,35.21,35.22,35.16,35.21,79676.27949390175,21.7694,21.7756,21.7385,21.7694,79676.2795
2010-07-08 12:00:00,35.2,35.25,35.16,35.24,61324.518408754135,21.7633,21.7942,21.7385,21.788,61324.5184
2010-07-08 12:10:00,35.24,35.28,35.21,35.28,46050.381853413885,21.788,21.8127,21.7694,21.8127,46050.3819
2010-07-08 12:20:00,35.28,35.28,35.23,35.25,59728.71309700217,21.8127,21.8127,21.7818,21.7942,59728.7131
2010-07-08 12:30:00,35.25,35.28,35.22,35.28,65428.01778183062,21.7942,21.8127,21.7756,21.8127,65428.0178
2010-07-08 12:40:00,35.27,35.28,35.23,35.28,54485.35278695999,21.8065,21.8127,21.7818,21.8127,54485.3528
2010-07-08 12:50:00,35.28,35.29,35.21,35.23,60868.57403396786,21.8127,21.8189,21.7694,21.7818,60868.574
2010-07-08 13:00:00,35.23,35.28,35.22,35.27,42288.84076142711,21.7818,21.8127,21.7756,21.8065,42288.8408
2010-07-08 13:10:00,35.28,35.29,35.25,35.28,83779.77886697823,21.8127,21.8189,21.7942,21.8127,83779.7789
2010-07-08 13:20:00,35.28,35.29,35.24,35.24,92898.66636270376,21.8127,21.8189,21.788,21.788,92898.6664
2010-07-08 13:30:00,35.24,35.29,35.23,35.27,58360.879972643335,21.788,21.8189,21.7818,21.8065,58360.88
2010-07-08 13:40:00,35.27,35.3,35.25,35.29,44226.60435426878,21.8065,21.8251,21.7942,21.8189,44226.6044
2010-07-08 13:50:00,35.29,35.3,35.18,35.2,65200.04559443748,21.8189,21.8251,21.7509,21.7633,65200.0456
2010-07-08 14:00:00,35.21,35.25,35.19,35.21,70101.44762338995,21.7694,21.7942,21.7571,21.7694,70101.4476
2010-07-08 14:10:00,35.21,35.21,35.1,35.14,131881.91040693034,21.7694,21.7694,21.7014,21.7262,131881.9104
2010-07-08 14:20:00,35.14,35.15,35.09,35.15,170865.15445115697,21.7262,21.7323,21.6952,21.7323,170865.1545
2010-07-08 14:30:00,35.15,35.18,35.13,35.17,90390.97230137924,21.7323,21.7509,21.72,21.7447,90390.9723
2010-07-08 14:40:00,35.17,35.23,35.16,35.23,49811.92294540066,21.7447,21.7818,21.7385,21.7818,49811.9229
2010-07-08 14:50:00,35.23,35.23,35.18,35.2,158212.6980508378,21.7818,21.7818,21.7509,21.7633,158212.6981
2010-07-08 15:00:00,35.19,35.24,35.13,35.19,234811.3530149322,21.7571,21.788,21.72,21.7571,234811.353
2010-07-08 15:10:00,35.2,35.26,35.17,35.26,110908.46916676166,21.7633,21.8003,21.7447,21.8003,110908.4692
2010-07-08 15:20:00,35.25,35.31,35.25,35.31,104525.2479197538,21.7942,21.8313,21.7942,21.8313,104525.2479
2010-07-08 15:30:00,35.31,35.38,35.3,35.37,179528.09757209622,21.8313,21.8745,21.8251,21.8684,179528.0976
2010-07-08 15:40:00,35.37,35.41,35.32,35.35,243018.3517610852,21.8684,21.8931,21.8374,21.856,243018.3518
2010-07-08 15:50:00,35.36,35.41,35.32,35.41,373076.4846688704,21.8622,21.8931,21.8374,21.8931,373076.4847
2010-07-09 09:30:00,35.45,35.48,35.35,35.37,181009.9167901516,21.9178,21.9364,21.856,21.8684,181009.9168
2010-07-09 09:40:00,35.37,35.45,35.36,35.38,114442.0380713553,21.8684,21.9178,21.8622,21.8745,114442.0381
2010-07-09 09:50:00,35.38,35.5,35.36,35.5,109540.63604240282,21.8745,21.9487,21.8622,21.9487,109540.636
2010-07-09 10:00:00,35.5,35.58,35.46,35.49,127892.39712755044,21.9487,21.9982,21.924,21.9426,127892.3971
2010-07-09 10:10:00,35.48,35.57,35.46,35.57,96204.26307990424,21.9364,21.992,21.924,21.992,96204.2631
2010-07-09 10:20:00,35.57,35.62,35.53,35.57,75002.84965234241,21.992,22.0229,21.9673,21.992,75002.8497
2010-07-09 10:30:00,35.57,35.67,35.54,35.64,80360.19605608116,21.992,22.0538,21.9735,22.0353,80360.1961
2010-07-09 10:40:00,35.64,35.66,35.57,35.59,67593.75356206542,22.0353,22.0477,21.992,22.0044,67593.7536
2010-07-09 10:50:00,35.58,35.64,35.58,35.62,85033.6258976405,21.9982,22.0353,21.9982,22.0229,85033.6259
2010-07-09 11:00:00,35.61,35.65,35.57,35.57,53345.4918499943,22.0167,22.0415,21.992,21.992,53345.4918
2010-07-09 11:10:00,35.57,35.63,35.56,35.63,47988.14544625556,21.992,22.0291,21.9858,22.0291,47988.1454
2010-07-09 11:20:00,35.63,35.64,35.57,35.63,38299.32748204719,22.0291,22.0353,21.992,22.0291,38299.3275
2010-07-09 11:30:00,35.62,35.67,35.61,35.67,50153.88122649037,22.0229,22.0538,22.0167,22.0538,50153.8812
2010-07-09 11:40:00,35.67,35.69,35.64,35.66,64744.1012196512,22.0538,22.0662,22.0353,22.0477,64744.1012
2010-07-09 11:50:00,35.66,35.67,35.61,35.62,43542.68779208937,22.0477,22.0538,22.0167,22.0229,43542.6878
2010-07-09 12:00:00,35.62,35.66,35.6,35.66,34651.772483756984,22.0229,22.0477,22.0106,22.0477,34651.7725
2010-07-09 12:10:00,35.66,35.68,35.59,35.66,34537.78639006041,22.0477,22.06,22.0044,22.0477,34537.7864
2010-07-09 12:20:00,35.66,35.69,35.64,35.65,40009.11888749572,22.0477,22.0662,22.0353,22.0415,40009.1189
2010-07-09 12:30:00,35.65,35.65,35.59,35.62,57221.01903567765,22.0415,22.0415,22.0044,22.0229,57221.019
2010-07-09 12:40:00,35.63,35.66,35.6,35.64,39325.20232531631,22.0291,22.0477,22.0106,22.0353,39325.2023
2010-07-09 12:50:00,35.64,35.68,35.63,35.63,30662.259204377067,22.0353,22.06,22.0291,22.0291,30662.2592
2010-07-09 13:00:00,35.63,35.71,35.63,35.71,61666.47668984384,22.0291,22.0786,22.0291,22.0786,61666.4767
2010-07-09 13:10:00,35.71,35.71,35.65,35.65,65883.9621566169,22.0786,22.0786,22.0415,22.0415,65883.9622
2010-07-09 13:20:00,35.65,35.7,35.64,35.67,54941.29716174627,22.0415,22.0724,22.0353,22.0538,54941.2972
2010-07-09 13:30:00,35.67,35.7,35.64,35.67,75686.76621452183,22.0538,22.0724,22.0353,22.0538,75686.7662
2010-07-09 13:40:00,35.66,35.68,35.6,35.65,56651.088567194805,22.0477,22.06,22.0106,22.0415,56651.0886
2010-07-09 13:50:00,35.65,35.68,35.64,35.66,31688.13404764619,22.0415,22.06,22.0353,22.0477,31688.134
2010-07-09 14:00:00,35.66,35.68,35.61,35.61,35677.647327026105,22.0477,22.06,22.0167,22.0167,35677.6473
2010-07-09 14:10:00,35.61,35.64,35.6,35.64,47532.20107146928,22.0167,22.0353,22.0106,22.0353,47532.2011
2010-07-09 14:20:00,35.64,35.65,35.6,35.61,47304.22888407615,22.0353,22.0415,22.0106,22.0167,47304.2289
2010-07-09 14:30:00,35.6,35.64,35.59,35.61,48444.08982104183,22.0106,22.0353,22.0044,22.0167,48444.0898
2010-07-09 14:40:00,35.61,35.66,35.61,35.64,70557.39199817623,22.0167,22.0477,22.0167,22.0353,70557.392
2010-07-09 14:50:00,35.64,35.76,35.64,35.71,71127.32246665907,22.0353,22.1095,22.0353,22.0786,71127.3225
2010-07-09 15:00:00,35.71,35.75,35.69,35.71,56765.07466089137,22.0786,22.1033,22.0662,22.0786,56765.0747
2010-07-09 15:10:00,35.71,35.74,35.7,35.71,45366.46529123447,22.0786,22.0971,22.0724,22.0786,45366.4653
2010-07-09 15:20:00,35.71,35.73,35.64,35.66,77168.58543257722,22.0786,22.0909,22.0353,22.0477,77168.5854
2010-07-09 15:30:00,35.66,35.71,35.64,35.7,95406.36042402827,22.0477,22.0786,22.0353,22.0724,95406.3604
2010-07-09 15:40:00,35.71,35.72,35.68,35.71,122421.06463011511,22.0786,22.0848,22.06,22.0786,122421.0646
2010-07-09 15:50:00,35.71,35.74,35.69,35.72,236065.20004559445,22.0786,22.0971,22.0662,22.0848,236065.2
2010-07-12 09:30:00,35.84,35.84,35.46,35.78,195486.15068961587,22.1589,22.1589,21.924,22.1219,195486.1507
2010-07-12 09:40:00,35.79,36.03,35.79,36.0,135415.479311524,22.128,22.2764,22.128,22.2579,135415.4793
2010-07-12 09:50:00,36.0,36.14,35.93,36.14,129032.25806451614,22.2579,22.3444,22.2146,22.3444,129032.2581
2010-07-12 10:00:00,36.14,36.16,36.1,36.1,109882.59432349254,22.3444,22.3568,22.3197,22.3197,109882.5943
2010-07-12 10:10:00,36.1,36.13,36.07,36.12,61210.53231505757,22.3197,22.3382,22.3011,22.3321,61210.5323
2010-07-12 10:20:00,36.12,36.13,36.03,36.04,80816.14043086744,22.3321,22.3382,22.2764,22.2826,80816.1404
2010-07-12 10:30:00,36.03,36.06,36.01,36.04,47304.22888407615,22.2764,22.295,22.2641,22.2826,47304.2289
2010-07-12 10:40:00,36.04,36.05,35.93,35.94,84007.75105437137,22.2826,22.2888,22.2146,22.2208,84007.7511
2010-07-12 10:50:00,35.93,35.98,35.92,35.93,127550.43884646072,22.2146,22.2455,22.2084,22.2146,127550.4388
2010-07-12 11:00:00,35.93,35.93,35.81,35.83,62806.33762680953,22.2146,22.2146,22.1404,22.1528,62806.3376
2010-07-12 11:10:00,35.83,35.9,35.8,35.87,33169.95326570159,22.1528,22.196,22.1342,22.1775,33169.9533
2010-07-12 11:20:00,35.86,35.86,35.81,35.86,41148.97982446141,22.1713,22.1713,22.1404,22.1713,41148.9798
2010-07-12 11:30:00,35.85,35.87,35.83,35.85,43200.729510999656,22.1651,22.1775,22.1528,22.1651,43200.7295
2010-07-12 11:40:00,35.85,35.87,35.84,35.86,23025.190926706942,22.1651,22.1775,22.1589,22.1713,23025.1909
2010-07-12 11:50:00,35.85,35.9,35.84,35.88,35905.61951441924,22.1651,22.196,22.1589,22.1837,35905.6195
2010-07-12 12:00:00,35.88,35.94,35.87,35.93,35905.61951441924,22.1837,22.2208,22.1775,22.2146,35905.6195
2010-07-12 12:10:00,35.93,35.96,35.91,35.93,30206.31482959079,22.2146,22.2331,22.2022,22.2146,30206.3148
2010-07-12 12:20:00,35.93,35.93,35.9,35.9,13792.317337284852,22.2146,22.2146,22.196,22.196,13792.3173
2010-07-12 12:30:00,35.9,35.93,35.87,35.93,38413.31357574376,22.196,22.2146,22.1775,22.2146,38413.3136
2010-07-12 12:40:00,35.93,35.96,35.91,35.92,53801.43622478058,22.2146,22.2331,22.2022,22.2084,53801.4362
2010-07-12 12:50:00,35.92,35.95,35.88,35.88,32600.02279721874,22.2084,22.227,22.1837,22.1837,32600.0228
2010-07-12 13:00:00,35.88,35.99,35.88,35.98,49697.93685170409,22.1837,22.2517,22.1837,22.2455,49697.9369
2010-07-12 13:10:00,35.98,36.02,35.96,36.0,34879.74467115012,22.2455,22.2702,22.2331,22.2579,34879.7447
2010-07-12 13:20:00,36.0,36.02,35.98,36.02,19605.60811580987,22.2579,22.2702,22.2455,22.2702,19605.6081
2010-07-12 13:30:00,36.02,36.05,36.0,36.04,47190.242790379576,22.2702,22.2888,22.2579,22.2826,47190.2428
2010-07-12 13:40:00,36.04,36.05,35.99,36.01,41034.99373076485,22.2826,22.2888,22.2517,22.2641,41034.9937
2010-07-12 13:50:00,36.01,36.06,36.0,36.02,39097.23013792317,22.2641,22.295,22.2579,22.2702,39097.2301
2010-07-12 14:00:00,36.01,36.03,35.97,35.99,31688.13404764619,22.2641,22.2764,22.2393,22.2517,31688.134
2010-07-12 14:10:00,35.98,36.0,35.92,35.93,33055.96717200502,22.2455,22.2579,22.2084,22.2146,33055.9672
2010-07-12 14:20:00,35.93,35.96,35.92,35.96,41148.97982446141,22.2146,22.2331,22.2084,22.2331,41148.9798
2010-07-12 14:30:00,35.96,35.96,35.91,35.94,33397.92545309472,22.2331,22.2331,22.2022,22.2208,33397.9255
2010-07-12 14:40:00,35.94,35.98,35.93,35.95,48558.0759147384,22.2208,22.2455,22.2146,22.227,48558.0759
2010-07-12 14:50:00,35.96,35.97,35.93,35.93,65655.98996922375,22.2331,22.2393,22.2146,22.2146,65655.99
2010-07-12 15:00:00,35.93,35.94,35.86,35.9,55283.25544283597,22.2146,22.2208,22.1713,22.196,55283.2554
2010-07-12 15:10:00,35.9,35.97,35.89,35.96,62920.3237205061,22.196,22.2393,22.1899,22.2331,62920.3237
2010-07-12 15:20:00,35.95,36.0,35.94,35.97,54485.35278695999,22.227,22.2579,22.2208,22.2393,54485.3528
2010-07-12 15:30:00,35.97,35.99,35.92,35.95,123902.88384817052,22.2393,22.2517,22.2084,22.227,123902.8838
2010-07-12 15:40:00,35.95,35.99,35.92,35.92,112618.2605722102,22.227,22.2517,22.2084,22.2084,112618.2606
2010-07-12 15:50:00,35.93,35.94,35.91,35.94,177248.37569816483,22.2146,22.2208,22.2022,22.2208,177248.3757
2010-07-13 09:30:00,36.14,36.31,36.13,36.29,191610.62350393253,22.3444,22.4495,22.3382,22.4372,191610.6235
2010-07-13 09:40:00,36.29,36.32,36.13,36.22,157756.75367605154,22.4372,22.4557,22.3382,22.3939,157756.7537
2010-07-13 09:50:00,36.21,36.36,36.21,36.34,101789.58167103614,22.3877,22.4804,22.3877,22.4681,101789.5817
2010-07-13 10:00:00,36.33,36.44,36.32,36.37,94722.44386184883,22.4619,22.5299,22.4557,22.4866,94722.4439
2010-07-13 10:10:00,36.38,36.38,36.31,36.36,67251.79528097573,22.4928,22.4928,22.4495,22.4804,67251.7953
2010-07-13 10:20:00,36.36,36.39,36.34,36.38,125042.7447851362,22.4804,22.499,22.4681,22.4928,125042.7448
2010-07-13 10:30:00,36.38,36.39,36.26,36.26,117405.6765074661,22.4928,22.499,22.4186,22.4186,117405.6765
2010-07-13 10:40:00,36.26,36.27,36.22,36.27,100079.7902655876,22.4186,22.4248,22.3939,22.4248,100079.7903
2010-07-13 10:50:00,36.26,36.29,36.21,36.21,85147.61199133706,22.4186,22.4372,22.3877,22.3877,85147.612
2010-07-13 11:00:00,36.21,36.3,36.2,36.29,49469.96466431095,22.3877,22.4434,22.3815,22.4372,49469.9647
2010-07-13 11:10:00,36.29,36.36,36.28,36.33,40693.03544967514,22.4372,22.4804,22.431,22.4619,40693.0354
2010-07-13 11:20:00,36.32,36.37,36.31,36.36,42060.86857403397,22.4557,22.4866,22.4495,22.4804,42060.8686
2010-07-13 11:30:00,36.36,36.53,36.36,36.52,108400.77510543712,22.4804,22.5856,22.4804,22.5794,108400.7751
2010-07-13 11:40:00,36.51,36.55,36.47,36.48,69417.53106121054,22.5732,22.5979,22.5485,22.5546,69417.5311
2010-07-13 11:50:00,36.48,36.54,36.44,36.44,49014.02028952468,22.5546,22.5917,22.5299,22.5299,49014.0203
2010-07-13 12:00:00,36.43,36.45,36.39,36.4,57448.99122307079,22.5237,22.5361,22.499,22.5052,57448.9912
2010-07-13 12:10:00,36.4,36.42,36.37,36.39,46962.27060298644,22.5052,22.5175,22.4866,22.499,46962.2706
2010-07-13 12:20:00,36.4,36.48,36.4,36.46,63148.29590789924,22.5052,22.5546,22.5052,22.5423,63148.2959
2010-07-13 12:30:00,36.46,36.48,36.44,36.48,34651.772483756984,22.5423,22.5546,22.5299,22.5546,34651.7725
2010-07-13 12:40:00,36.47,36.47,36.38,36.39,26444.773737604013,22.5485,22.5485,22.4928,22.499,26444.7737
2010-07-13 12:50:00,36.39,36.4,36.35,36.35,59728.71309700217,22.499,22.5052,22.4743,22.4743,59728.7131
2010-07-13 13:00:00,36.35,36.4,36.34,36.39,42174.854667730535,22.4743,22.5052,22.4681,22.499,42174.8547
2010-07-13 13:10:00,36.38,36.38,36.3,36.33,41490.938105551126,22.4928,22.4928,22.4434,22.4619,41490.9381
2010-07-13 13:20:00,36.32,36.36,36.27,36.3,50951.78388236636,22.4557,22.4804,22.4248,22.4434,50951.7839
2010-07-13 13:30:00,36.31,36.35,36.3,36.34,65200.04559443748,22.4495,22.4743,22.4434,22.4681,65200.0456
2010-07-13 13:40:00,36.34,36.35,36.3,36.3,49241.99247691782,22.4681,22.4743,22.4434,22.4434,49241.9925
2010-07-13 13:50:00,36.3,36.3,36.24,36.27,58246.89387894677,22.4434,22.4434,22.4063,22.4248,58246.8939
2010-07-13 14:00:00,36.28,36.34,36.28,36.31,72495.1555910179,22.431,22.4681,22.431,22.4495,72495.1556
2010-07-13 14:10:00,36.3,36.37,36.29,36.37,46050.381853413885,22.4434,22.4866,22.4372,22.4866,46050.3819
2010-07-13 14:20:00,36.36,36.36,36.3,36.33,57448.99122307079,22.4804,22.4804,22.4434,22.4619,57448.9912
2010-07-13 14:30:00,36.34,36.4,36.34,36.36,50951.78388236636,22.4681,22.5052,22.4681,22.4804,50951.7839
2010-07-13 14:40:00,36.36,36.38,36.35,36.37,43542.68779208937,22.4804,22.4928,22.4743,22.4866,43542.6878
2010-07-13 14:50:00,36.37,36.43,36.34,36.43,170181.23788897754,22.4866,22.5237,22.4681,22.5237,170181.2379
2010-07-13 15:00:00,36.43,36.5,36.43,36.47,107260.91416847144,22.5237,22.567,22.5237,22.5485,107260.9142
2010-07-13 15:10:00,36.46,36.5,36.46,36.47,48216.1176336487,22.5423,22.567,22.5423,22.5485,48216.1176
2010-07-13 15:20:00,36.47,36.47,36.4,36.43,107830.8446369543,22.5485,22.5485,22.5052,22.5237,107830.8446
2010-07-13 15:30:00,36.43,36.43,36.41,36.41,97002.16573578025,22.5237,22.5237,22.5114,22.5114,97002.1657
2010-07-13 15:40:00,36.41,36.51,36.41,36.5,171321.09882594325,22.5114,22.5732,22.5114,22.567,171321.0988
2010-07-13 15:50:00,36.5,36.5,36.36,36.37,299327.48204719025,22.567,22.567,22.4804,22.4866,299327.482
2010-07-14 09:30:00,36.38,36.55,36.31,36.5,161062.35039325204,22.4928,22.5979,22.4495,22.567,161062.3504
2010-07-14 09:40:00,36.51,36.6,36.48,36.59,106804.96979368516,22.5732,22.6288,22.5546,22.6227,106804.9698
2010-07-14 09:50:00,36.59,36.61,36.53,36.57,63262.282001595806,22.6227,22.635,22.5856,22.6103,63262.282
2010-07-14 10:00:00,36.57,36.59,36.5,36.51,63946.19856377522,22.6103,22.6227,22.567,22.5732,63946.1986
2010-07-14 10:10:00,36.51,36.54,36.48,36.53,55397.24153653254,22.5732,22.5917,22.5546,22.5856,55397.2415
2010-07-14 10:20:00,36.52,36.59,36.52,36.55,62806.33762680953,22.5794,22.6227,22.5794,22.5979,62806.3376
2010-07-14 10:30:00,36.55,36.57,36.5,36.5,74660.89137125271,22.5979,22.6103,22.567,22.567,74660.8914
2010-07-14 10:40:00,36.5,36.57,36.49,36.53,36361.56388920552,22.567,22.6103,22.5608,22.5856,36361.5639
2010-07-14 10:50:00,36.54,36.58,36.51,36.58,86743.41730308902,22.5917,22.6165,22.5732,22.6165,86743.4173
2010-07-14 11:00:00,36.58,36.63,36.57,36.59,105779.09495041604,22.6165,22.6474,22.6103,22.6227,105779.095
2010-07-14 11:10:00,36.59,36.61,36.57,36.6,62236.407158326685,22.6227,22.635,22.6103,22.6288,62236.4072
2010-07-14 11:20:00,36.6,36.64,36.58,36.62,45822.40966602074,22.6288,22.6536,22.6165,22.6412,45822.4097
2010-07-14 11:30:00,36.62,36.67,36.61,36.67,27128.690299783422,22.6412,22.6721,22.635,22.6721,27128.6903
2010-07-14 11:40:00,36.67,36.69,36.63,36.68,41832.89638664083,22.6721,22.6845,22.6474,22.6783,41832.8964
2010-07-14 11:50:00,36.67,36.7,36.64,36.64,34423.80029636384,22.6721,22.6907,22.6536,22.6536,34423.8003
2010-07-14 12:00:00,36.64,36.66,36.63,36.64,32372.0506098256,22.6536,22.6659,22.6474,22.6536,32372.0506
2010-07-14 12:10:00,36.65,36.65,36.61,36.63,36931.49435768836,22.6597,22.6597,22.635,22.6474,36931.4944
2010-07-14 12:20:00,36.63,36.64,36.6,36.6,37501.424826171205,22.6474,22.6536,22.6288,22.6288,37501.4248
2010-07-14 12:30:00,36.6,36.62,36.58,36.62,26444.773737604013,22.6288,22.6412,22.6165,22.6412,26444.7737
2010-07-14 12:40:00,36.61,36.63,36.59,36.6,28382.537330445684,22.635,22.6474,22.6227,22.6288,28382.5373
2010-07-14 12:50:00,36.61,36.61,36.57,36.6,32600.02279721874,22.635,22.635,22.6103,22.6288,32600.0228
2010-07-14 13:00:00,36.61,36.62,36.53,36.54,60184.65747178844,22.635,22.6412,22.5856,22.5917,60184.6575
2010-07-14 13:10:00,36.54,36.57,36.53,36.56,32144.078422432463,22.5917,22.6103,22.5856,22.6041,32144.0784
2010-07-14 13:20:00,36.56,36.57,36.53,36.55,29864.356548501084,22.6041,22.6103,22.5856,22.5979,29864.3565
2010-07-14 13:30:00,36.56,36.58,36.52,36.53,42630.79904251681,22.6041,22.6165,22.5794,22.5856,42630.799
2010-07-14 13:40:00,36.52,36.54,36.5,36.51,53915.42231847715,22.5794,22.5917,22.567,22.5732,53915.4223
2010-07-14 13:50:00,36.5,36.51,36.48,36.48,60868.57403396786,22.567,22.5732,22.5546,22.5546,60868.574
2010-07-14 14:00:00,36.48,36.5,36.37,36.43,121167.21759945288,22.5546,22.567,22.4866,22.5237,121167.2176
2010-07-14 14:10:00,36.43,36.48,36.38,36.46,142938.56149549756,22.5237,22.5546,22.4928,22.5423,142938.5615
2010-07-14 14:20:00,36.45,36.47,36.35,36.38,104183.28963866408,22.5361,22.5485,22.4743,22.4928,104183.2896
2010-07-14 14:30:00,36.38,36.44,36.36,36.42,94152.513393366,22.4928,22.5299,22.4804,22.5175,94152.5134
2010-07-14 14:40:00,36.4,36.46,36.38,36.45,60298.64356548501,22.5052,22.5423,22.4928,22.5361,60298.6436
2010-07-14 14:50:00,36.44,36.5,36.42,36.5,72039.21121623162,22.5299,22.567,22.5175,22.567,72039.2112
2010-07-14 15:00:00,36.5,36.54,36.5,36.5,67821.72574945856,22.567,22.5917,22.567,22.567,67821.7257
2010-07-14 15:10:00,36.5,36.55,36.46,36.52,160264.44773737603,22.567,22.5979,22.5423,22.5794,160264.4477
2010-07-14 15:20:00,36.53,36.57,36.52,36.53,103157.41479539496,22.5856,22.6103,22.5794,22.5856,103157.4148
2010-07-14 15:30:00,36.53,36.56,36.5,36.5,130058.13290778526,22.5856,22.6041,22.567,22.567,130058.1329
2010-07-14 15:40:00,36.5,36.51,36.43,36.5,163912.00273566626,22.567,22.5732,22.5237,22.567,163912.0027
2010-07-14 15:50:00,36.5,36.6,36.5,36.59,260914.1684714465,22.567,22.6288,22.567,22.6227,260914.1685
2010-07-15 09:30:00,36.69,36.76,36.42,36.64,107602.87244956115,22.6845,22.7278,22.5175,22.6536,107602.8724
2010-07-15 09:40:00,36.64,36.71,36.57,36.57,113188.19104069304,22.6536,22.6968,22.6103,22.6103,113188.191
2010-07-15 09:50:00,36.57,36.61,36.46,36.5,137581.21509175882,22.6103,22.635,22.5423,22.567,137581.2151
2010-07-15 10:00:00,36.5,36.5,36.31,36.35,142368.6310270147,22.567,22.567,22.4495,22.4743,142368.631
2010-07-15 10:10:00,36.34,36.35,36.18,36.26,113758.12150917588,22.4681,22.4743,22.3692,22.4186,113758.1215
2010-07-15 10:20:00,36.25,36.25,36.18,36.24,65314.03168813405,22.4124,22.4124,22.3692,22.4063,65314.0317
2010-07-15 10:30:00,36.24,36.25,36.17,36.23,55055.28325544284,22.4063,22.4124,22.363,22.4001,55055.2833
2010-07-15 10:40:00,36.22,36.22,36.14,36.21,65997.94825031346,22.3939,22.3939,22.3444,22.3877,65997.9483
2010-07-15 10:50:00,36.21,36.22,36.16,36.17,49697.93685170409,22.3877,22.3939,22.3568,22.363,49697.9369
2010-07-15 11:00:00,36.19,36.24,36.18,36.2,74090.96090276986,22.3753,22.4063,22.3692,22.3815,74090.9609
2010-07-15 11:10:00,36.2,36.27,36.18,36.25,58018.92169155363,22.3815,22.4248,22.3692,22.4124,58018.9217
2010-07-15 11:20:00,36.25,36.32,36.24,36.32,58018.92169155363,22.4124,22.4557,22.4063,22.4557,58018.9217
2010-07-15 11:30:00,36.31,36.35,36.26,36.33,67821.72574945856,22.4495,22.4743,22.4186,22.4619,67821.7257
2010-07-15 11:40:00,36.33,36.33,36.27,36.28,39097.23013792317,22.4619,22.4619,22.4248,22.431,39097.2301
2010-07-15 11:50:00,36.28,36.3,36.25,36.26,25988.82936281773,22.431,22.4434,22.4124,22.4186,25988.8294
2010-07-15 12:00:00,36.25,36.27,36.24,36.24,30548.273110680497,22.4124,22.4248,22.4063,22.4063,30548.2731
2010-07-15 12:10:00,36.24,36.29,36.23,36.24,26216.80155021088,22.4063,22.4372,22.4001,22.4063,26216.8016
2010-07-15 12:20:00,36.25,36.25,36.19,36.19,24393.02405106577,22.4124,22.4124,22.3753,22.3753,24393.0241
2010-07-15 12:30:00,36.19,36.21,36.16,36.2,26102.815456514305,22.3753,22.3877,22.3568,22.3815,26102.8155
2010-07-15 12:40:00,36.19,36.21,36.15,36.21,20403.51077168585,22.3753,22.3877,22.3506,22.3877,20403.5108
2010-07-15 12:50:00,36.2,36.23,36.2,36.2,18921.69155363046,22.3815,22.4001,22.3815,22.3815,18921.6916
2010-07-15 13:00:00,36.21,36.26,36.2,36.24,33967.85592157757,22.3877,22.4186,22.3815,22.4063,33967.8559
2010-07-15 13:10:00,36.25,36.32,36.22,36.32,25760.8571754246,22.4124,22.4557,22.3939,22.4557,25760.8572
2010-07-15 13:20:00,36.33,36.39,36.33,36.36,35791.63342072268,22.4619,22.499,22.4619,22.4804,35791.6334
2010-07-15 13:30:00,36.36,36.4,36.34,36.37,33625.89764048786,22.4804,22.5052,22.4681,22.4866,33625.8976
2010-07-15 13:40:00,36.37,36.41,36.35,36.39,36817.5082639918,22.4866,22.5114,22.4743,22.499,36817.5083
2010-07-15 13:50:00,36.39,36.39,36.34,36.36,24507.01014476234,22.499,22.499,22.4681,22.4804,24507.0101
2010-07-15 14:00:00,36.36,36.41,36.34,36.35,34651.772483756984,22.4804,22.5114,22.4681,22.4743,34651.7725
2010-07-15 14:10:00,36.35,36.4,36.35,36.39,35107.71685854326,22.4743,22.5052,22.4743,22.499,35107.7169
2010-07-15 14:20:00,36.4,36.44,36.36,36.43,41490.938105551126,22.5052,22.5299,22.4804,22.5237,41490.9381
2010-07-15 14:30:00,36.43,36.47,36.38,36.43,68961.58668642426,22.5237,22.5485,22.4928,22.5237,68961.5867
2010-07-15 14:40:00,36.43,36.45,36.41,36.44,37045.48045138493,22.5237,22.5361,22.5114,22.5299,37045.4805
2010-07-15 14:50:00,36.44,36.44,36.37,36.38,39553.17451270945,22.5299,22.5299,22.4866,22.4928,39553.1745
2010-07-15 15:00:00,36.38,36.42,36.32,36.34,54599.33888065656,22.4928,22.5175,22.4557,22.4681,54599.3389
2010-07-15 15:10:00,36.33,36.34,36.28,36.31,92328.73589422092,22.4619,22.4681,22.431,22.4495,92328.7359
2010-07-15 15:20:00,36.3,36.39,36.27,36.38,114100.0797902656,22.4434,22.499,22.4248,22.4928,114100.0798
2010-07-15 15:30:00,36.38,36.47,36.37,36.45,142368.6310270147,22.4928,22.5485,22.4866,22.5361,142368.631
2010-07-15 15:40:00,36.45,36.61,36.43,36.55,206656.78787187964,22.5361,22.635,22.5237,22.5979,206656.7879
2010-07-15 15:50:00,36.55,36.65,36.55,36.57,339336.600934686,22.5979,22.6597,22.5979,22.6103,339336.6009
2010-07-16 09:30:00,36.56,36.56,36.14,36.41,693491.394049926,22.6041,22.6041,22.3444,22.5114,693491.394
2010-07-16 09:40:00,36.41,36.43,36.31,36.37,126638.55009688818,22.5114,22.5237,22.4495,22.4866,126638.5501
2010-07-16 09:50:00,36.38,36.41,36.12,36.15,204719.024279038,22.4928,22.5114,22.3321,22.3506,204719.0243
2010-07-16 10:00:00,36.14,36.17,35.94,35.96,197423.91428245755,22.3444,22.363,22.2208,22.2331,197423.9143
2010-07-16 10:10:00,35.95,35.98,35.92,35.96,176222.5008548957,22.227,22.2455,22.2084,22.2331,176222.5009
2010-07-16 10:20:00,35.96,36.01,35.93,36.0,62236.407158326685,22.2331,22.2641,22.2146,22.2579,62236.4072
2010-07-16 10:30:00,36.0,36.02,35.95,35.99,65200.04559443748,22.2579,22.2702,22.227,22.2517,65200.0456
2010-07-16 10:40:00,35.98,36.07,35.96,36.0,62236.407158326685,22.2455,22.3011,22.2331,22.2579,62236.4072
2010-07-16 10:50:00,35.99,36.05,35.99,36.04,48558.0759147384,22.2517,22.2888,22.2517,22.2826,48558.0759
2010-07-16 11:00:00,36.03,36.05,35.96,36.02,67023.82309358258,22.2764,22.2888,22.2331,22.2702,67023.8231
2010-07-16 11:10:00,36.02,36.06,36.0,36.0,21429.385614954976,22.2702,22.295,22.2579,22.2579,21429.3856
2010-07-16 11:20:00,36.0,36.01,35.89,36.0,50267.86732018694,22.2579,22.2641,22.1899,22.2579,50267.8673
2010-07-16 11:30:00,36.01,36.01,35.93,35.97,52319.61700672518,22.2641,22.2641,22.2146,22.2393,52319.617
2010-07-16 11:40:00,35.96,35.99,35.9,35.9,36247.57779550895,22.2331,22.2517,22.196,22.196,36247.5778
2010-07-16 11:50:00,35.93,35.93,35.83,35.85,55853.18591131882,22.2146,22.2146,22.1528,22.1651,55853.1859
2010-07-16 12:00:00,35.85,35.9,35.83,35.9,58360.879972643335,22.1651,22.196,22.1528,22.196,58360.88
2010-07-16 12:10:00,35.9,35.93,35.78,35.81,49697.93685170409,22.196,22.2146,22.1219,22.1404,49697.9369
2010-07-16 12:20:00,35.8,35.84,35.79,35.82,40465.063262282005,22.1342,22.1589,22.128,22.1466,40465.0633
2010-07-16 12:30:00,35.81,35.82,35.78,35.79,21999.31608343782,22.1404,22.1466,22.1219,22.128,21999.3161
2010-07-16 12:40:00,35.8,35.85,35.8,35.85,30548.273110680497,22.1342,22.1651,22.1342,22.1651,30548.2731
2010-07-16 12:50:00,35.84,35.85,35.77,35.8,43200.729510999656,22.1589,22.1651,22.1157,22.1342,43200.7295
2010-07-16 13:00:00,35.81,35.85,35.79,35.82,34651.772483756984,22.1404,22.1651,22.128,22.1466,34651.7725
2010-07-16 13:10:00,35.81,35.85,35.79,35.8,39781.14670010259,22.1404,22.1651,22.128,22.1342,39781.1467
2010-07-16 13:20:00,35.81,35.82,35.73,35.75,62578.36543941639,22.1404,22.1466,22.0909,22.1033,62578.3654
2010-07-16 13:30:00,35.75,35.82,35.72,35.77,66111.93434401003,22.1033,22.1466,22.0848,22.1157,66111.9343
2010-07-16 13:40:00,35.76,35.76,35.66,35.72,91302.8610509518,22.1095,22.1095,22.0477,22.0848,91302.8611
2010-07-16 13:50:00,35.71,35.73,35.67,35.71,39325.20232531631,22.0786,22.0909,22.0538,22.0786,39325.2023
2010-07-16 14:00:00,35.71,35.75,35.68,35.73,49014.02028952468,22.0786,22.1033,22.06,22.0909,49014.0203
2010-07-16 14:10:00,35.73,35.75,35.66,35.67,58816.82434742962,22.0909,22.1033,22.0477,22.0538,58816.8243
2010-07-16 14:20:00,35.68,35.75,35.67,35.71,44340.59044796535,22.06,22.1033,22.0538,22.0786,44340.5904
2010-07-16 14:30:00,35.71,35.75,35.67,35.71,43998.63216687564,22.0786,22.1033,22.0538,22.0786,43998.6322
2010-07-16 14:40:00,35.71,35.73,35.64,35.7,59728.71309700217,22.0786,22.0909,22.0353,22.0724,59728.7131
2010-07-16 14:50:00,35.7,35.71,35.65,35.66,47418.21497777271,22.0724,22.0786,22.0415,22.0477,47418.215
2010-07-16 15:00:00,35.68,35.71,35.64,35.65,83209.84839849538,22.06,22.0786,22.0353,22.0415,83209.8484
2010-07-16 15:10:00,35.65,35.67,35.6,35.64,73976.97480907329,22.0415,22.0538,22.0106,22.0353,73976.9748
2010-07-16 15:20:00,35.63,35.65,35.57,35.59,124700.78650404653,22.0291,22.0415,21.992,22.0044,124700.7865
2010-07-16 15:30:00,35.59,35.71,35.58,35.68,208024.6209962385,22.0044,22.0786,21.9982,22.06,208024.621
2010-07-16 15:40:00,35.68,35.71,35.61,35.64,307078.53641855693,22.06,22.0786,22.0167,22.0353,307078.5364
2010-07-16 15:50:00,35.64,35.73,35.63,35.63,501310.84007751057,22.0353,22.0909,22.0291,22.0291,501310.8401
2010-07-19 09:30:00,35.69,35.95,35.67,35.87,173828.79288726774,22.0662,22.227,22.0538,22.1775,173828.7929
2010-07-19 09:40:00,35.86,35.93,35.85,35.91,110452.52479197536,22.1713,22.2146,22.1651,22.2022,110452.5248
2010-07-19 09:50:00,35.89,35.93,35.86,35.87,58702.83825373305,22.1899,22.2146,22.1713,22.1775,58702.8383
2010-07-19 10:00:00,35.86,35.91,35.8,35.83,76028.72449561153,22.1713,22.2022,22.1342,22.1528,76028.7245
2010-07-19 10:10:00,35.83,35.85,35.79,35.82,67365.7813746723,22.1528,22.1651,22.128,22.1466,67365.7814
2010-07-19 10:20:00,35.82,35.86,35.79,35.79,91302.8610509518,22.1466,22.1713,22.128,22.128,91302.8611
2010-07-19 10:30:00,35.79,35.87,35.79,35.82,69417.53106121054,22.128,22.1775,22.128,22.1466,69417.5311
2010-07-19 10:40:00,35.81,35.87,35.76,35.79,83437.82058588852,22.1404,22.1775,22.1095,22.128,83437.8206
2010-07-19 10:50:00,35.79,35.86,35.74,35.85,61666.47668984384,22.128,22.1713,22.0971,22.1651,61666.4767
2010-07-19 11:00:00,35.85,35.93,35.85,35.9,98711.95714122878,22.1651,22.2146,22.1651,22.196,98711.9571
2010-07-19 11:10:00,35.9,35.98,35.9,35.96,81386.07089935028,22.196,22.2455,22.196,22.2331,81386.0709
2010-07-19 11:20:00,35.95,35.98,35.94,35.96,71241.30856035564,22.227,22.2455,22.2208,22.2331,71241.3086
2010-07-19 11:30:00,35.95,35.97,35.9,35.9,33397.92545309472,22.227,22.2393,22.196,22.196,33397.9255
2010-07-19 11:40:00,35.89,35.93,35.89,35.93,25304.91280063832,22.1899,22.2146,22.1899,22.2146,25304.9128
2010-07-19 11:50:00,35.93,35.97,35.93,35.95,22911.20483301037,22.2146,22.2393,22.2146,22.227,22911.2048
2010-07-19 12:00:00,35.95,35.97,35.87,35.9,35563.661233329534,22.227,22.2393,22.1775,22.196,35563.6612
2010-07-19 12:10:00,35.91,35.91,35.86,35.91,24165.05186367264,22.2022,22.2022,22.1713,22.2022,24165.0519
2010-07-19 12:20:00,35.92,35.93,35.89,35.92,43200.729510999656,22.2084,22.2146,22.1899,22.2084,43200.7295
2010-07-19 12:30:00,35.91,35.94,35.88,35.93,25304.91280063832,22.2022,22.2208,22.1837,22.2146,25304.9128
2010-07-19 12:40:00,35.93,35.97,35.92,35.96,38869.25795053004,22.2146,22.2393,22.2084,22.2331,38869.258
2010-07-19 12:50:00,35.97,36.0,35.92,35.92,21885.32998974125,22.2393,22.2579,22.2084,22.2084,21885.33
2010-07-19 13:00:00,35.92,35.93,35.89,35.93,26558.75983130058,22.2084,22.2146,22.1899,22.2146,26558.7598
2010-07-19 13:10:00,35.93,35.93,35.85,35.86,25760.8571754246,22.2146,22.2146,22.1651,22.1713,25760.8572
2010-07-19 13:20:00,35.85,35.89,35.83,35.84,17439.87233557506,22.1651,22.1899,22.1528,22.1589,17439.8723
2010-07-19 13:30:00,35.86,35.89,35.82,35.84,32144.078422432463,22.1713,22.1899,22.1466,22.1589,32144.0784
2010-07-19 13:40:00,35.84,35.86,35.8,35.86,32714.00889091531,22.1589,22.1713,22.1342,22.1713,32714.0089
2010-07-19 13:50:00,35.85,35.87,35.82,35.85,36703.522170295226,22.1651,22.1775,22.1466,22.1651,36703.5222
2010-07-19 14:00:00,35.85,35.88,35.84,35.88,29978.34264219765,22.1651,22.1837,22.1589,22.1837,29978.3426
2010-07-19 14:10:00,35.89,35.95,35.89,35.95,37159.4665450815,22.1899,22.227,22.1899,22.227,37159.4665
2010-07-19 14:20:00,35.95,35.96,35.92,35.93,23367.14920779665,22.227,22.2331,22.2084,22.2146,23367.1492
2010-07-19 14:30:00,35.93,35.93,35.9,35.93,28268.55123674912,22.2146,22.2146,22.196,22.2146,28268.5512
2010-07-19 14:40:00,35.93,36.03,35.93,36.01,38299.32748204719,22.2146,22.2764,22.2146,22.2641,38299.3275
2010-07-19 14:50:00,36.01,36.05,36.0,36.01,29522.398267411376,22.2641,22.2888,22.2579,22.2641,29522.3983
2010-07-19 15:00:00,36.01,36.08,36.0,36.07,116379.80166419696,22.2641,22.3073,22.2579,22.3011,116379.8017
2010-07-19 15:10:00,36.07,36.08,36.01,36.03,109084.69166761656,22.3011,22.3073,22.2641,22.2764,109084.6917
2010-07-19 15:20:00,36.02,36.02,35.93,35.93,84805.65371024735,22.2702,22.2702,22.2146,22.2146,84805.6537
2010-07-19 15:30:00,35.93,35.96,35.87,35.9,146016.18602530492,22.2146,22.2331,22.1775,22.196,146016.186
2010-07-19 15:40:00,35.9,35.96,35.9,35.93,176222.5008548957,22.196,22.2331,22.196,22.2146,176222.5009
2010-07-19 15:50:00,35.93,35.98,35.9,35.98,188077.05459933888,22.2146,22.2455,22.196,22.2455,188077.0546
2010-07-20 09:30:00,35.65,35.7,35.43,35.48,154907.10133363729,22.0415,22.0724,21.9055,21.9364,154907.1013
2010-07-20 09:40:00,35.47,35.49,35.41,35.43,159238.5728941069,21.9302,21.9426,21.8931,21.9055,159238.5729
2010-07-20 09:50:00,35.43,35.43,35.37,35.39,87313.34777157188,21.9055,21.9055,21.8684,21.8807,87313.3478
2010-07-20 10:00:00,35.39,35.41,35.31,35.4,98256.0127664425,21.8807,21.8931,21.8313,21.8869,98256.0128
2010-07-20 10:10:00,35.4,35.51,35.36,35.51,59272.76872221589,21.8869,21.9549,21.8622,21.9549,59272.7687
2010-07-20 10:20:00,35.5,35.57,35.48,35.51,76142.7105893081,21.9487,21.992,21.9364,21.9549,76142.7106
2010-07-20 10:30:00,35.5,35.56,35.47,35.52,62350.393252023256,21.9487,21.9858,21.9302,21.9611,62350.3933
2010-07-20 10:40:00,35.51,35.59,35.5,35.57,57904.93559785706,21.9549,22.0044,21.9487,21.992,57904.9356
2010-07-20 10:50:00,35.57,35.6,35.54,35.58,63946.19856377522,21.992,22.0106,21.9735,21.9982,63946.1986
2010-07-20 11:00:00,35.57,35.72,35.57,35.71,120369.31494357689,21.992,22.0848,21.992,22.0786,120369.3149
2010-07-20 11:10:00,35.71,35.87,35.71,35.86,183061.66647668983,22.0786,22.1775,22.0786,22.1713,183061.6665
2010-07-20 11:20:00,35.86,35.9,35.8,35.81,108742.73338652684,22.1713,22.196,22.1342,22.1404,108742.7334
2010-07-20 11:30:00,35.81,35.83,35.76,35.78,65428.01778183062,22.1404,22.1528,22.1095,22.1219,65428.0178
2010-07-20 11:40:00,35.77,35.81,35.75,35.79,40579.04935597857,22.1157,22.1404,22.1033,22.128,40579.0494
2010-07-20 11:50:00,35.79,35.8,35.73,35.74,46506.32622820016,22.128,22.1342,22.0909,22.0971,46506.3262
2010-07-20 12:00:00,35.74,35.75,35.71,35.72,47646.18716516585,22.0971,22.1033,22.0786,22.0848,47646.1872
2010-07-20 12:10:00,35.73,35.73,35.64,35.65,27812.60686196284,22.0909,22.0909,22.0353,22.0415,27812.6069
2010-07-20 12:20:00,35.65,35.69,35.64,35.67,19605.60811580987,22.0415,22.0662,22.0353,22.0538,19605.6081
2010-07-20 12:30:00,35.67,35.71,35.67,35.67,23025.190926706942,22.0538,22.0786,22.0538,22.0538,23025.1909
2010-07-20 12:40:00,35.67,35.78,35.67,35.77,33283.93935939815,22.0538,22.1219,22.0538,22.1157,33283.9394
2010-07-20 12:50:00,35.76,35.81,35.76,35.79,34423.80029636384,22.1095,22.1404,22.1095,22.128,34423.8003
2010-07-20 13:00:00,35.8,35.83,35.8,35.8,27242.67639348,22.1342,22.1528,22.1342,22.1342,27242.6764
2010-07-20 13:10:00,35.8,35.83,35.79,35.83,34081.84201527414,22.1342,22.1528,22.128,22.1528,34081.842
2010-07-20 13:20:00,35.83,35.86,35.81,35.85,22113.30217713439,22.1528,22.1713,22.1404,22.1651,22113.3022
2010-07-20 13:30:00,35.86,36.01,35.83,36.01,97800.0683916562,22.1713,22.2641,22.1528,22.2641,97800.0684
2010-07-20 13:40:00,36.0,36.06,35.98,36.0,64516.12903225807,22.2579,22.295,22.2455,22.2579,64516.129
2010-07-20 13:50:00,36.0,36.14,36.0,36.14,87997.26433375129,22.2579,22.3444,22.2579,22.3444,87997.2643
2010-07-20 14:00:00,36.14,36.14,36.06,36.07,47076.256696683005,22.3444,22.3444,22.295,22.3011,47076.2567
2010-07-20 14:10:00,36.07,36.09,36.04,36.05,26102.815456514305,22.3011,22.3135,22.2826,22.2888,26102.8155
2010-07-20 14:20:00,36.05,36.06,36.0,36.05,37045.48045138493,22.2888,22.295,22.2579,22.2888,37045.4805
2010-07-20 14:30:00,36.04,36.09,36.03,36.05,28382.537330445684,22.2826,22.3135,22.2764,22.2888,28382.5373
2010-07-20 14:40:00,36.06,36.1,36.02,36.09,50495.83950758007,22.295,22.3197,22.2702,22.3135,50495.8395
2010-07-20 14:50:00,36.09,36.13,36.05,36.05,47874.159352558985,22.3135,22.3382,22.2888,22.2888,47874.1594
2010-07-20 15:00:00,36.06,36.13,36.04,36.13,55283.25544283597,22.295,22.3382,22.2826,22.3382,55283.2554
2010-07-20 15:10:00,36.12,36.2,36.1,36.13,82867.89011740568,22.3321,22.3815,22.3197,22.3382,82867.8901
2010-07-20 15:20:00,36.13,36.21,36.1,36.17,162544.1696113074,22.3382,22.3877,22.3197,22.363,162544.1696
2010-07-20 15:30:00,36.17,36.29,36.17,36.23,136327.36806109655,22.363,22.4372,22.363,22.4001,136327.3681
2010-07-20 15:40:00,36.23,36.32,36.21,36.32,222614.8409893993,22.4001,22.4557,22.3877,22.4557,222614.841
2010-07-20 15:50:00,36.32,36.37,36.29,36.36,433489.114328052,22.4557,22.4866,22.4372,22.4804,433489.1143
2010-07-21 09:30:00,36.41,36.44,36.03,36.07,201185.4553744443,22.5114,22.5299,22.2764,22.3011,201185.4554
2010-07-21 09:40:00,36.07,36.1,35.79,35.82,216687.5641171777,22.3011,22.3197,22.128,22.1466,216687.5641
2010-07-21 09:50:00,35.82,35.82,35.68,35.74,203579.16334207228,22.1466,22.1466,22.06,22.0971,203579.1633
2010-07-21 10:00:00,35.73,35.79,35.69,35.74,129602.18853299896,22.0909,22.128,22.0662,22.0971,129602.1885
2010-07-21 10:10:00,35.74,35.75,35.68,35.68,207454.6905277556,22.0971,22.1033,22.06,22.06,207454.6905
2010-07-21 10:20:00,35.69,35.79,35.64,35.78,136669.32634218625,22.0662,22.128,22.0353,22.1219,136669.3263
2010-07-21 10:30:00,35.77,35.78,35.72,35.73,116949.7321326798,22.1157,22.1219,22.0848,22.0909,116949.7321
2010-07-21 10:40:00,35.74,35.76,35.72,35.75,102359.51213951898,22.0971,22.1095,22.0848,22.1033,102359.5121
2010-07-21 10:50:00,35.76,35.77,35.72,35.74,85261.59808503362,22.1095,22.1157,22.0848,22.0971,85261.5981
2010-07-21 11:00:00,35.74,35.77,35.71,35.72,111022.45526045824,22.0971,22.1157,22.0786,22.0848,111022.4553
2010-07-21 11:10:00,35.72,35.72,35.58,35.6,129602.18853299896,22.0848,22.0848,21.9982,22.0106,129602.1885
2010-07-21 11:20:00,35.6,35.63,35.54,35.54,119571.4122877009,22.0106,22.0291,21.9735,21.9735,119571.4123
2010-07-21 11:30:00,35.55,35.66,35.52,35.66,96774.19354838708,21.9796,22.0477,21.9611,22.0477,96774.1935
2010-07-21 11:40:00,35.66,35.7,35.64,35.64,82981.87621110225,22.0477,22.0724,22.0353,22.0353,82981.8762
2010-07-21 11:50:00,35.64,35.66,35.62,35.66,105551.12276302293,22.0353,22.0477,22.0229,22.0477,105551.1228
2010-07-21 12:00:00,35.67,35.71,35.65,35.66,91074.88886355863,22.0538,22.0786,22.0415,22.0477,91074.8889
2010-07-21 12:10:00,35.66,35.71,35.66,35.67,110452.52479197536,22.0477,22.0786,22.0477,22.0538,110452.5248
2010-07-21 12:20:00,35.67,35.67,35.58,35.62,200045.59443747863,22.0538,22.0538,21.9982,22.0229,200045.5944
2010-07-21 12:30:00,35.62,35.71,35.61,35.71,81158.09871195714,22.0229,22.0786,22.0167,22.0786,81158.0987
2010-07-21 12:40:00,35.71,35.72,35.68,35.69,45366.46529123447,22.0786,22.0848,22.06,22.0662,45366.4653
2010-07-21 12:50:00,35.69,35.69,35.65,35.68,27014.70420608686,22.0662,22.0662,22.0415,22.06,27014.7042
2010-07-21 13:00:00,35.67,35.73,35.66,35.73,29294.42608001824,22.0538,22.0909,22.0477,22.0909,29294.4261
2010-07-21 13:10:00,35.73,35.73,35.66,35.66,54029.40841217372,22.0909,22.0909,22.0477,22.0477,54029.4084
2010-07-21 13:20:00,35.67,35.68,35.63,35.64,79220.33511911547,22.0538,22.06,22.0291,22.0353,79220.3351
2010-07-21 13:30:00,35.64,35.68,35.64,35.68,106918.95588738174,22.0353,22.06,22.0353,22.06,106918.9559
2010-07-21 13:40:00,35.67,35.69,35.64,35.67,99395.8737034082,22.0538,22.0662,22.0353,22.0538,99395.8737
2010-07-21 13:50:00,35.67,35.69,35.64,35.64,78080.47418214977,22.0538,22.0662,22.0353,22.0353,78080.4742
2010-07-21 14:00:00,35.64,35.65,35.43,35.43,430069.5315171549,22.0353,22.0415,21.9055,21.9055,430069.5315
2010-07-21 14:10:00,35.43,35.44,35.31,35.41,217371.4806793572,21.9055,21.9116,21.8313,21.8931,217371.4807
2010-07-21 14:20:00,35.41,35.43,35.32,35.37,132565.82696910977,21.8931,21.9055,21.8374,21.8684,132565.827
2010-07-21 14:30:00,35.36,35.38,35.27,35.33,129602.18853299896,21.8622,21.8745,21.8065,21.8436,129602.1885
2010-07-21 14:40:00,35.33,35.36,35.26,35.27,180667.9585090619,21.8436,21.8622,21.8003,21.8065,180667.9585
2010-07-21 14:50:00,35.28,35.3,35.13,35.14,201527.41365553404,21.8127,21.8251,21.72,21.7262,201527.4137
2010-07-21 15:00:00,35.14,35.27,35.11,35.24,183061.66647668983,21.7262,21.8065,21.7076,21.788,183061.6665
2010-07-21 15:10:00,35.25,35.26,35.16,35.16,198221.8169383336,21.7942,21.8003,21.7385,21.7385,198221.8169
2010-07-21 15:20:00,35.16,35.25,35.14,35.2,123104.98119229454,21.7385,21.7942,21.7262,21.7633,123104.9812
2010-07-21 15:30:00,35.21,35.29,35.19,35.26,223640.7158326684,21.7694,21.8189,21.7571,21.8003,223640.7158
2010-07-21 15:40:00,35.27,35.29,35.17,35.29,465405.22056309134,21.8065,21.8189,21.7447,21.8189,465405.2206
2010-07-21 15:50:00,35.29,35.36,35.29,35.31,628861.2789239712,21.8189,21.8622,21.8189,21.8313,628861.2789
2010-07-22 09:30:00,35.61,35.74,35.61,35.74,174170.75116835747,22.0167,22.0971,22.0167,22.0971,174170.7512
2010-07-22 09:40:00,35.75,35.93,35.75,35.8,260800.1823777499,22.1033,22.2146,22.1033,22.1342,260800.1824
2010-07-22 09:50:00,35.81,35.91,35.79,35.88,202781.2606861963,22.1404,22.2022,22.128,22.1837,202781.2607
2010-07-22 10:00:00,35.89,36.14,35.89,36.09,158668.64242562407,22.1899,22.3444,22.1899,22.3135,158668.6424
2010-07-22 10:10:00,36.08,36.25,36.07,36.2,117519.66260116266,22.3073,22.4124,22.3011,22.3815,117519.6626
2010-07-22 10:20:00,36.21,36.26,36.2,36.26,78650.40465063263,22.3877,22.4186,22.3815,22.4186,78650.4047
2010-07-22 10:30:00,36.26,36.35,36.23,36.35,134161.63228086173,22.4186,22.4743,22.4001,22.4743,134161.6323
2010-07-22 10:40:00,36.34,36.44,36.34,36.43,96888.17964208366,22.4681,22.5299,22.4681,22.5237,96888.1796
2010-07-22 10:50:00,36.43,36.46,36.4,36.42,60640.60184657472,22.5237,22.5423,22.5052,22.5175,60640.6018
2010-07-22 11:00:00,36.43,36.43,36.38,36.38,68961.58668642426,22.5237,22.5237,22.4928,22.4928,68961.5867
2010-07-22 11:10:00,36.37,36.43,36.37,36.43,54143.39450587028,22.4866,22.5237,22.4866,22.5237,54143.3945
2010-07-22 11:20:00,36.43,36.49,36.4,36.46,54485.35278695999,22.5237,22.5608,22.5052,22.5423,54485.3528
2010-07-22 11:30:00,36.46,36.48,36.3,36.31,62806.33762680953,22.5423,22.5546,22.4434,22.4495,62806.3376
2010-07-22 11:40:00,36.31,36.35,36.29,36.35,42288.84076142711,22.4495,22.4743,22.4372,22.4743,42288.8408
2010-07-22 11:50:00,36.35,36.36,36.29,36.33,52091.64481933204,22.4743,22.4804,22.4372,22.4619,52091.6448
2010-07-22 12:00:00,36.32,36.37,36.3,36.32,58360.879972643335,22.4557,22.4866,22.4434,22.4557,58360.88
2010-07-22 12:10:00,36.33,36.36,36.3,36.36,32941.98107830845,22.4619,22.4804,22.4434,22.4804,32941.9811
2010-07-22 12:20:00,36.35,36.39,36.31,36.39,60412.62965918158,22.4743,22.499,22.4495,22.499,60412.6297
2010-07-22 12:30:00,36.38,36.39,36.36,36.37,34765.758577453555,22.4928,22.499,22.4804,22.4866,34765.7586
2010-07-22 12:40:00,36.37,36.45,36.37,36.42,108286.78901174056,22.4866,22.5361,22.4866,22.5175,108286.789
2010-07-22 12:50:00,36.41,36.43,36.4,36.43,44682.54872905506,22.5114,22.5237,22.5052,22.5237,44682.5487
2010-07-22 13:00:00,36.43,36.43,36.41,36.42,31346.17576655648,22.5237,22.5237,22.5114,22.5175,31346.1758
2010-07-22 13:10:00,36.42,36.48,36.42,36.48,38185.34138835062,22.5175,22.5546,22.5175,22.5546,38185.3414
2010-07-22 13:20:00,36.48,36.48,36.42,36.43,19833.58030320301,22.5546,22.5546,22.5175,22.5237,19833.5803
2010-07-22 13:30:00,36.44,36.48,36.43,36.46,34993.73076484669,22.5299,22.5546,22.5237,22.5423,34993.7308
2010-07-22 13:40:00,36.46,36.47,36.41,36.43,32714.00889091531,22.5423,22.5485,22.5114,22.5237,32714.0089
2010-07-22 13:50:00,36.43,36.45,36.39,36.4,33169.95326570159,22.5237,22.5361,22.499,22.5052,33169.9533
2010-07-22 14:00:00,36.4,36.45,36.4,36.44,31574.147953949618,22.5052,22.5361,22.5052,22.5299,31574.148
2010-07-22 14:10:00,36.44,36.49,36.43,36.43,50609.82560127664,22.5299,22.5608,22.5237,22.5237,50609.8256
2010-07-22 14:20:00,36.43,36.51,36.41,36.5,44226.60435426878,22.5237,22.5732,22.5114,22.567,44226.6044
2010-07-22 14:30:00,36.5,36.51,36.44,36.44,93126.63855009688,22.567,22.5732,22.5299,22.5299,93126.6386
2010-07-22 14:40:00,36.44,36.45,36.39,36.45,75458.7940271287,22.5299,22.5361,22.499,22.5361,75458.794
2010-07-22 14:50:00,36.44,36.49,36.43,36.47,34081.84201527414,22.5299,22.5608,22.5237,22.5485,34081.842
2010-07-22 15:00:00,36.46,36.47,36.38,36.41,91416.84714464836,22.5423,22.5485,22.4928,22.5114,91416.8471
2010-07-22 15:10:00,36.4,36.46,36.39,36.45,109996.5804171891,22.5052,22.5423,22.499,22.5361,109996.5804
2010-07-22 15:20:00,36.46,36.48,36.43,36.43,86287.47292830274,22.5423,22.5546,22.5237,22.5237,86287.4729
2010-07-22 15:30:00,36.43,36.44,36.24,36.28,257380.59956685285,22.5237,22.5299,22.4063,22.431,257380.5996
2010-07-22 15:40:00,36.28,36.34,36.22,36.33,350279.2659295566,22.431,22.4681,22.3939,22.4619,350279.2659
2010-07-22 15:50:00,36.33,36.38,36.29,36.34,317223.2987575516,22.4619,22.4928,22.4372,22.4681,317223.2988
2010-07-23 09:30:00,36.19,36.55,36.14,36.51,181921.80553972416,22.3753,22.5979,22.3444,22.5732,181921.8055
2010-07-23 09:40:00,36.52,36.59,36.38,36.4,133249.7435312892,22.5794,22.6227,22.4928,22.5052,133249.7435
2010-07-23 09:50:00,36.41,36.42,36.3,36.37,71013.3363729625,22.5114,22.5175,22.4434,22.4866,71013.3364
2010-07-23 10:00:00,36.37,36.5,36.35,36.45,93810.5551122763,22.4866,22.567,22.4743,22.5361,93810.5551
2010-07-23 10:10:00,36.46,36.57,36.4,36.54,54713.32497435313,22.5423,22.6103,22.5052,22.5917,54713.325
2010-07-23 10:20:00,36.55,36.62,36.47,36.59,93240.62464379346,22.5979,22.6412,22.5485,22.6227,93240.6246
2010-07-23 10:30:00,36.6,36.66,36.55,36.57,91986.7776131312,22.6288,22.6659,22.5979,22.6103,91986.7776
2010-07-23 10:40:00,36.57,36.61,36.56,36.57,79676.27949390175,22.6103,22.635,22.6041,22.6103,79676.2795
2010-07-23 10:50:00,36.57,36.58,36.52,36.56,35335.68904593639,22.6103,22.6165,22.5794,22.6041,35335.689
2010-07-23 11:00:00,36.56,36.62,36.56,36.56,61096.54622136099,22.6041,22.6412,22.6041,22.6041,61096.5462
2010-07-23 11:10:00,36.57,36.58,36.52,36.55,45366.46529123447,22.6103,22.6165,22.5794,22.5979,45366.4653
2010-07-23 11:20:00,36.54,36.59,36.5,36.59,53231.50575629773,22.5917,22.6227,22.567,22.6227,53231.5058
2010-07-23 11:30:00,36.58,36.61,36.55,36.57,93810.5551122763,22.6165,22.635,22.5979,22.6103,93810.5551
2010-07-23 11:40:00,36.57,36.6,36.5,36.6,45480.45138493104,22.6103,22.6288,22.567,22.6288,45480.4514
2010-07-23 11:50:00,36.6,36.64,36.53,36.58,64060.184657471786,22.6288,22.6536,22.5856,22.6165,64060.1847
2010-07-23 12:00:00,36.58,36.66,36.45,36.49,191268.66522284283,22.6165,22.6659,22.5361,22.5608,191268.6652
2010-07-23 12:10:00,36.5,36.55,36.4,36.53,78194.46027584634,22.567,22.5979,22.5052,22.5856,78194.4603
2010-07-23 12:20:00,36.53,36.55,36.47,36.5,55397.24153653254,22.5856,22.5979,22.5485,22.567,55397.2415
2010-07-23 12:30:00,36.51,36.52,36.43,36.45,59728.71309700217,22.5732,22.5794,22.5237,22.5361,59728.7131
2010-07-23 12:40:00,36.44,36.45,36.36,36.38,99509.85979710476,22.5299,22.5361,22.4804,22.4928,99509.8598
2010-07-23 12:50:00,36.39,36.45,36.38,36.44,55967.17200501539,22.499,22.5361,22.4928,22.5299,55967.172
2010-07-23 13:00:00,36.46,36.46,36.38,36.43,43884.64607317907,22.5423,22.5423,22.4928,22.5237,43884.6461
2010-07-23 13:10:00,36.42,36.56,36.4,36.52,75116.83574603898,22.5175,22.6041,22.5052,22.5794,75116.8357
2010-07-23 13:20:00,36.52,36.71,36.5,36.71,170979.14054485352,22.5794,22.6968,22.567,22.6968,170979.1405
2010-07-23 13:30:00,36.71,36.78,36.66,36.75,97914.05448535278,22.6968,22.7401,22.6659,22.7216,97914.0545
2010-07-23 13:40:00,36.76,36.77,36.72,36.73,37045.48045138493,22.7278,22.7339,22.703,22.7092,37045.4805
2010-07-23 13:50:00,36.73,36.79,36.73,36.77,46734.2984155933,22.7092,22.7463,22.7092,22.7339,46734.2984
2010-07-23 14:00:00,36.77,36.84,36.74,36.82,75686.76621452183,22.7339,22.7772,22.7154,22.7649,75686.7662
2010-07-23 14:10:00,36.81,36.83,36.78,36.79,32372.0506098256,22.7587,22.771,22.7401,22.7463,32372.0506
2010-07-23 14:20:00,36.79,36.79,36.72,36.76,57448.99122307079,22.7463,22.7463,22.703,22.7278,57448.9912
2010-07-23 14:30:00,36.76,36.79,36.72,36.73,54029.40841217372,22.7278,22.7463,22.703,22.7092,54029.4084
2010-07-23 14:40:00,36.74,36.8,36.72,36.78,54941.29716174627,22.7154,22.7525,22.703,22.7401,54941.2972
2010-07-23 14:50:00,36.78,36.83,36.77,36.79,63262.282001595806,22.7401,22.771,22.7339,22.7463,63262.282
2010-07-23 15:00:00,36.79,36.8,36.72,36.77,70785.36418556936,22.7463,22.7525,22.703,22.7339,70785.3642
2010-07-23 15:10:00,36.78,36.79,36.7,36.76,70785.36418556936,22.7401,22.7463,22.6907,22.7278,70785.3642
2010-07-23 15:20:00,36.76,36.78,36.67,36.71,98711.95714122878,22.7278,22.7401,22.6721,22.6968,98711.9571
2010-07-23 15:30:00,36.71,36.76,36.67,36.68,241194.57426194008,22.6968,22.7278,22.6721,22.6783,241194.5743
2010-07-23 15:40:00,36.68,36.72,36.63,36.71,341616.3228086174,22.6783,22.703,22.6474,22.6968,341616.3228
2010-07-23 15:50:00,36.71,36.75,36.68,36.75,359170.181237889,22.6968,22.7216,22.6783,22.7216,359170.1812
2010-07-26 09:30:00,36.72,36.76,36.66,36.71,64744.1012196512,22.703,22.7278,22.6659,22.6968,64744.1012
2010-07-26 09:40:00,36.7,36.75,36.67,36.72,41376.95201185456,22.6907,22.7216,22.6721,22.703,41376.952
2010-07-26 09:50:00,36.72,36.77,36.66,36.73,40921.00763706828,22.703,22.7339,22.6659,22.7092,40921.0076
2010-07-26 10:00:00,36.74,36.85,36.73,36.8,85261.59808503362,22.7154,22.7834,22.7092,22.7525,85261.5981
2010-07-26 10:10:00,36.81,36.83,36.76,36.79,88909.15308332384,22.7587,22.771,22.7278,22.7463,88909.1531
2010-07-26 10:20:00,36.79,36.79,36.71,36.71,73862.98871537672,22.7463,22.7463,22.6968,22.6968,73862.9887
2010-07-26 10:30:00,36.72,36.75,36.64,36.74,93240.62464379346,22.703,22.7216,22.6536,22.7154,93240.6246
2010-07-26 10:40:00,36.75,36.79,36.72,36.79,89251.11136441355,22.7216,22.7463,22.703,22.7463,89251.1114
2010-07-26 10:50:00,36.79,36.84,36.77,36.84,71355.29465405221,22.7463,22.7772,22.7339,22.7772,71355.2947
2010-07-26 11:00:00,36.84,36.85,36.79,36.79,67935.71184315514,22.7772,22.7834,22.7463,22.7463,67935.7118
2010-07-26 11:10:00,36.8,36.84,36.79,36.82,94038.52729966944,22.7525,22.7772,22.7463,22.7649,94038.5273
2010-07-26 11:20:00,36.82,36.84,36.8,36.83,47874.159352558985,22.7649,22.7772,22.7525,22.771,47874.1594
2010-07-26 11:30:00,36.82,36.84,36.81,36.83,29294.42608001824,22.7649,22.7772,22.7587,22.771,29294.4261
2010-07-26 11:40:00,36.83,36.85,36.82,36.85,77168.58543257722,22.771,22.7834,22.7649,22.7834,77168.5854
2010-07-26 11:50:00,36.84,36.84,36.79,36.81,50153.88122649037,22.7772,22.7772,22.7463,22.7587,50153.8812
2010-07-26 12:00:00,36.81,36.84,36.78,36.84,72381.16949732133,22.7587,22.7772,22.7401,22.7772,72381.1695
2010-07-26 12:10:00,36.84,36.85,36.83,36.84,33397.92545309472,22.7772,22.7834,22.771,22.7772,33397.9255
2010-07-26 12:20:00,36.84,36.85,36.81,36.85,58702.83825373305,22.7772,22.7834,22.7587,22.7834,58702.8383
2010-07-26 12:30:00,36.85,36.87,36.83,36.86,50381.85341388351,22.7834,22.7958,22.771,22.7896,50381.8534
2010-07-26 12:40:00,36.86,36.86,36.79,36.83,27812.60686196284,22.7896,22.7896,22.7463,22.771,27812.6069
2010-07-26 12:50:00,36.83,36.86,36.82,36.83,38185.34138835062,22.771,22.7896,22.7649,22.771,38185.3414
2010-07-26 13:00:00,36.83,36.84,36.78,36.79,43200.729510999656,22.771,22.7772,22.7401,22.7463,43200.7295
2010-07-26 13:10:00,36.79,36.81,36.79,36.81,40807.02154337171,22.7463,22.7587,22.7463,22.7587,40807.0215
2010-07-26 13:20:00,36.81,36.83,36.8,36.83,28838.481705231963,22.7587,22.771,22.7525,22.771,28838.4817
2010-07-26 13:30:00,36.82,36.85,36.79,36.79,39553.17451270945,22.7649,22.7834,22.7463,22.7463,39553.1745
2010-07-26 13:40:00,36.79,36.85,36.79,36.84,32486.03670352217,22.7463,22.7834,22.7463,22.7772,32486.0367
2010-07-26 13:50:00,36.83,36.84,36.75,36.75,68733.61449903111,22.771,22.7772,22.7216,22.7216,68733.6145
2010-07-26 14:00:00,36.76,36.78,36.73,36.74,38983.2440442266,22.7278,22.7401,22.7092,22.7154,38983.244
2010-07-26 14:10:00,36.74,36.76,36.73,36.74,36589.536076598655,22.7154,22.7278,22.7092,22.7154,36589.5361
2010-07-26 14:20:00,36.74,36.74,36.64,36.64,100649.72073407043,22.7154,22.7154,22.6536,22.6536,100649.7207
2010-07-26 14:30:00,36.64,36.64,36.61,36.61,108172.802918044,22.6536,22.6536,22.635,22.635,108172.8029
2010-07-26 14:40:00,36.62,36.67,36.62,36.67,58018.92169155363,22.6412,22.6721,22.6412,22.6721,58018.9217
2010-07-26 14:50:00,36.67,36.71,36.65,36.68,70557.39199817623,22.6721,22.6968,22.6597,22.6783,70557.392
2010-07-26 15:00:00,36.69,36.78,36.69,36.75,73407.04434059045,22.6845,22.7401,22.6845,22.7216,73407.0443
2010-07-26 15:10:00,36.74,36.78,36.74,36.77,47304.22888407615,22.7154,22.7401,22.7154,22.7339,47304.2289
2010-07-26 15:20:00,36.78,36.82,36.76,36.79,86629.43120939245,22.7401,22.7649,22.7278,22.7463,86629.4312
2010-07-26 15:30:00,36.8,36.82,36.77,36.81,118089.5930696455,22.7525,22.7649,22.7339,22.7587,118089.5931
2010-07-26 15:40:00,36.81,36.86,36.79,36.84,119571.4122877009,22.7587,22.7896,22.7463,22.7772,119571.4123
2010-07-26 15:50:00,36.84,36.88,36.83,36.88,244842.12926023023,22.7772,22.802,22.771,22.802,244842.1293
2010-07-27 09:30:00,36.92,37.09,36.84,37.09,113074.20494699648,22.8267,22.9318,22.7772,22.9318,113074.2049
2010-07-27 09:40:00,37.09,37.1,37.02,37.06,85375.58417873019,22.9318,22.938,22.8885,22.9132,85375.5842
2010-07-27 09:50:00,37.06,37.09,36.99,36.99,106576.99760629205,22.9132,22.9318,22.87,22.87,106576.9976
2010-07-27 10:00:00,36.98,37.1,36.85,36.86,186937.1936623732,22.8638,22.938,22.7834,22.7896,186937.1937
2010-07-27 10:10:00,36.86,36.92,36.84,36.92,117861.62088225236,22.7896,22.8267,22.7772,22.8267,117861.6209
2010-07-27 10:20:00,36.93,36.94,36.79,36.86,107602.87244956115,22.8329,22.839,22.7463,22.7896,107602.8724
2010-07-27 10:30:00,36.86,36.89,36.81,36.86,69303.54496751397,22.7896,22.8081,22.7587,22.7896,69303.545
2010-07-27 10:40:00,36.86,36.93,36.82,36.86,78194.46027584634,22.7896,22.8329,22.7649,22.7896,78194.4603
2010-07-27 10:50:00,36.86,36.91,36.81,36.85,69075.57278012083,22.7896,22.8205,22.7587,22.7834,69075.5728
2010-07-27 11:00:00,36.85,36.86,36.79,36.83,82525.93183631597,22.7834,22.7896,22.7463,22.771,82525.9318
2010-07-27 11:10:00,36.83,36.83,36.72,36.73,81500.05699304685,22.771,22.771,22.703,22.7092,81500.057
2010-07-27 11:20:00,36.73,36.85,36.72,36.84,85717.5424598199,22.7092,22.7834,22.703,22.7772,85717.5425
2010-07-27 11:30:00,36.83,36.85,36.82,36.85,90390.97230137924,22.771,22.7834,22.7649,22.7834,90390.9723
2010-07-27 11:40:00,36.85,36.85,36.81,36.81,79790.26558759832,22.7834,22.7834,22.7587,22.7587,79790.2656
2010-07-27 11:50:00,36.82,36.86,36.82,36.84,83095.86230479882,22.7649,22.7896,22.7649,22.7772,83095.8623
2010-07-27 12:00:00,36.84,36.88,36.83,36.88,63490.25418898895,22.7772,22.802,22.771,22.802,63490.2542
2010-07-27 12:10:00,36.88,36.89,36.83,36.88,88681.1808959307,22.802,22.8081,22.771,22.802,88681.1809
2010-07-27 12:20:00,36.88,36.98,36.87,36.98,50381.85341388351,22.802,22.8638,22.7958,22.8638,50381.8534
2010-07-27 12:30:00,36.97,37.0,36.97,37.0,44226.60435426878,22.8576,22.8761,22.8576,22.8761,44226.6044
2010-07-27 12:40:00,37.0,37.05,36.98,36.98,52091.64481933204,22.8761,22.9071,22.8638,22.8638,52091.6448
2010-07-27 12:50:00,36.98,37.0,36.97,37.0,62008.43497093354,22.8638,22.8761,22.8576,22.8761,62008.435
2010-07-27 13:00:00,37.0,37.0,36.95,36.98,47418.21497777271,22.8761,22.8761,22.8452,22.8638,47418.215
2010-07-27 13:10:00,36.99,37.0,36.93,36.94,31460.16186025305,22.87,22.8761,22.8329,22.839,31460.1619
2010-07-27 13:20:00,36.95,37.0,36.91,36.91,53573.46403738744,22.8452,22.8761,22.8205,22.8205,53573.464
2010-07-27 13:30:00,36.91,36.92,36.85,36.88,133705.68790607547,22.8205,22.8267,22.7834,22.802,133705.6879
2010-07-27 13:40:00,36.88,37.0,36.85,37.0,57790.94950416049,22.802,22.8761,22.7834,22.8761,57790.9495
2010-07-27 13:50:00,36.99,37.01,36.95,36.98,47874.159352558985,22.87,22.8823,22.8452,22.8638,47874.1594
2010-07-27 14:00:00,36.97,37.0,36.95,37.0,66795.85090618944,22.8576,22.8761,22.8452,22.8761,66795.8509
2010-07-27 14:10:00,37.0,37.08,36.96,37.08,101447.62338994644,22.8761,22.9256,22.8514,22.9256,101447.6234
2010-07-27 14:20:00,37.08,37.08,37.01,37.01,68277.67012424485,22.9256,22.9256,22.8823,22.8823,68277.6701
2010-07-27 14:30:00,37.01,37.03,36.98,37.01,156616.89273908583,22.8823,22.8947,22.8638,22.8823,156616.8927
2010-07-27 14:40:00,37.02,37.03,36.96,37.0,34309.81420266727,22.8885,22.8947,22.8514,22.8761,34309.8142
2010-07-27 14:50:00,37.0,37.01,36.92,36.94,83437.82058588852,22.8761,22.8823,22.8267,22.839,83437.8206
2010-07-27 15:00:00,36.94,37.0,36.93,36.99,84121.73714806794,22.839,22.8761,22.8329,22.87,84121.7371
2010-07-27 15:10:00,37.0,37.0,36.92,36.99,75002.84965234241,22.8761,22.8761,22.8267,22.87,75002.8497
2010-07-27 15:20:00,36.98,37.02,36.98,37.0,97002.16573578025,22.8638,22.8885,22.8638,22.8761,97002.1657
2010-07-27 15:30:00,37.0,37.0,36.91,36.92,88111.25042744786,22.8761,22.8761,22.8205,22.8267,88111.2504
2010-07-27 15:40:00,36.91,36.96,36.9,36.91,124472.81431665336,22.8205,22.8514,22.8143,22.8205,124472.8143
2010-07-27 15:50:00,36.9,36.91,36.86,36.88,219765.18864698507,22.8143,22.8205,22.7896,22.802,219765.1886
2010-07-28 09:30:00,36.89,37.02,36.85,36.93,80930.12652456401,22.8081,22.8885,22.7834,22.8329,80930.1265
2010-07-28 09:40:00,36.94,36.99,36.89,36.93,100991.67901516016,22.839,22.87,22.8081,22.8329,100991.679
2010-07-28 09:50:00,36.93,37.02,36.9,37.02,53345.4918499943,22.8329,22.8885,22.8143,22.8885,53345.4918
2010-07-28 10:00:00,37.04,37.07,37.0,37.0,74888.86355864584,22.9009,22.9194,22.8761,22.8761,74888.8636
2010-07-28 10:10:00,37.0,37.03,36.94,37.02,53801.43622478058,22.8761,22.8947,22.839,22.8885,53801.4362
2010-07-28 10:20:00,37.01,37.11,36.98,37.11,103841.33135757438,22.8823,22.9442,22.8638,22.9442,103841.3314
2010-07-28 10:30:00,37.11,37.14,37.06,37.1,106576.99760629205,22.9442,22.9627,22.9132,22.938,106576.9976
2010-07-28 10:40:00,37.09,37.13,37.07,37.1,44454.57654166192,22.9318,22.9565,22.9194,22.938,44454.5765
2010-07-28 10:50:00,37.1,37.13,37.05,37.12,51977.65872563548,22.938,22.9565,22.9071,22.9503,51977.6587
2010-07-28 11:00:00,37.11,37.14,37.07,37.07,41262.96591815799,22.9442,22.9627,22.9194,22.9194,41262.9659
2010-07-28 11:10:00,37.07,37.09,37.03,37.06,50267.86732018694,22.9194,22.9318,22.8947,22.9132,50267.8673
2010-07-28 11:20:00,37.07,37.15,37.06,37.14,56423.116379801664,22.9194,22.9689,22.9132,22.9627,56423.1164
2010-07-28 11:30:00,37.14,37.16,37.13,37.15,46164.367947110455,22.9627,22.9751,22.9565,22.9689,46164.3679
2010-07-28 11:40:00,37.15,37.16,37.08,37.08,54713.32497435313,22.9689,22.9751,22.9256,22.9256,54713.325
2010-07-28 11:50:00,37.07,37.11,37.07,37.08,47304.22888407615,22.9194,22.9442,22.9194,22.9256,47304.2289
2010-07-28 12:00:00,37.07,37.09,37.06,37.09,44454.57654166192,22.9194,22.9318,22.9132,22.9318,44454.5765
2010-07-28 12:10:00,37.09,37.13,37.08,37.13,55055.28325544284,22.9318,22.9565,22.9256,22.9565,55055.2833
2010-07-28 12:20:00,37.12,37.12,37.08,37.09,38071.35529465405,22.9503,22.9503,22.9256,22.9318,38071.3553
2010-07-28 12:30:00,37.09,37.12,37.08,37.12,35563.661233329534,22.9318,22.9503,22.9256,22.9503,35563.6612
2010-07-28 12:40:00,37.12,37.15,37.12,37.13,40351.07716858544,22.9503,22.9689,22.9503,22.9565,40351.0772
2010-07-28 12:50:00,37.12,37.19,37.12,37.16,59386.754815912456,22.9503,22.9936,22.9503,22.9751,59386.7548
2010-07-28 13:00:00,37.17,37.18,37.12,37.14,39097.23013792317,22.9813,22.9874,22.9503,22.9627,39097.2301
2010-07-28 13:10:00,37.15,37.19,37.14,37.18,56537.10247349824,22.9689,22.9936,22.9627,22.9874,56537.1025
2010-07-28 13:20:00,37.18,37.22,37.17,37.22,97116.1518294768,22.9874,23.0122,22.9813,23.0122,97116.1518
2010-07-28 13:30:00,37.22,37.25,37.2,37.22,72267.18340362476,23.0122,23.0307,22.9998,23.0122,72267.1834
2010-07-28 13:40:00,37.22,37.24,37.19,37.2,56423.116379801664,23.0122,23.0245,22.9936,22.9998,56423.1164
2010-07-28 13:50:00,37.21,37.22,37.19,37.21,56195.14419240853,23.006,23.0122,22.9936,23.006,56195.1442
2010-07-28 14:00:00,37.22,37.22,37.17,37.21,121851.13416163228,23.0122,23.0122,22.9813,23.006,121851.1342
2010-07-28 14:10:00,37.2,37.21,37.13,37.13,115011.96853983814,22.9998,23.006,22.9565,22.9565,115011.9685
2010-07-28 14:20:00,37.12,37.17,37.11,37.17,100193.77635928417,22.9503,22.9813,22.9442,22.9813,100193.7764
2010-07-28 14:30:00,37.16,37.18,37.12,37.14,77738.51590106008,22.9751,22.9874,22.9503,22.9627,77738.5159
2010-07-28 14:40:00,37.13,37.14,37.05,37.05,36817.5082639918,22.9565,22.9627,22.9071,22.9071,36817.5083
2010-07-28 14:50:00,37.06,37.1,37.05,37.06,73976.97480907329,22.9132,22.938,22.9071,22.9132,73976.9748
2010-07-28 15:00:00,37.07,37.08,36.95,36.95,118773.50963182493,22.9194,22.9256,22.8452,22.8452,118773.5096
2010-07-28 15:10:00,36.95,36.96,36.89,36.94,134959.5349367377,22.8452,22.8514,22.8081,22.839,134959.5349
2010-07-28 15:20:00,36.94,36.99,36.92,36.98,99965.80417189102,22.839,22.87,22.8267,22.8638,99965.8042
2010-07-28 15:30:00,36.97,37.01,36.97,36.97,164025.98882936282,22.8576,22.8823,22.8576,22.8576,164025.9888
2010-07-28 15:40:00,36.97,37.05,36.96,37.04,97344.12401686994,22.8576,22.9071,22.8514,22.9009,97344.124
2010-07-28 15:50:00,37.03,37.03,36.9,36.95,359170.181237889,22.8947,22.8947,22.8143,22.8452,359170.1812
2010-07-29 09:30:00,36.48,36.87,36.17,36.52,170865.15445115697,22.5546,22.7958,22.363,22.5794,170865.1545
2010-07-29 09:40:00,36.52,36.6,36.52,36.58,104411.26182605722,22.5794,22.6288,22.5794,22.6165,104411.2618
2010-07-29 09:50:00,36.58,36.64,36.5,36.64,111364.41354154794,22.6165,22.6536,22.567,22.6536,111364.4135
2010-07-29 10:00:00,36.65,36.72,36.6,36.64,134275.6183745583,22.6597,22.703,22.6288,22.6536,134275.6184
2010-07-29 10:10:00,36.64,36.72,36.59,36.72,131539.95212584065,22.6536,22.703,22.6227,22.703,131539.9521
2010-07-29 10:20:00,36.72,36.75,36.58,36.74,156730.8788327824,22.703,22.7216,22.6165,22.7154,156730.8788
2010-07-29 10:30:00,36.74,36.76,36.63,36.63,109198.67776131313,22.7154,22.7278,22.6474,22.6474,109198.6778
2010-07-29 10:40:00,36.63,36.65,36.56,36.64,59842.69919069874,22.6474,22.6597,22.6041,22.6536,59842.6992
2010-07-29 10:50:00,36.64,36.69,36.61,36.64,94038.52729966944,22.6536,22.6845,22.635,22.6536,94038.5273
2010-07-29 11:00:00,36.63,36.63,36.49,36.55,85831.52855351647,22.6474,22.6474,22.5608,22.5979,85831.5286
2010-07-29 11:10:00,36.54,36.57,36.5,36.52,142368.6310270147,22.5917,22.6103,22.567,22.5794,142368.631
2010-07-29 11:20:00,36.51,36.55,36.38,36.41,110566.51088567196,22.5732,22.5979,22.4928,22.5114,110566.5109
2010-07-29 11:30:00,36.4,36.4,36.29,36.33,156274.93445799613,22.5052,22.5052,22.4372,22.4619,156274.9345
2010-07-29 11:40:00,36.33,36.35,36.27,36.33,85375.58417873019,22.4619,22.4743,22.4248,22.4619,85375.5842
2010-07-29 11:50:00,36.33,36.35,36.21,36.24,68505.64231163797,22.4619,22.4743,22.3877,22.4063,68505.6423
2010-07-29 12:00:00,36.24,36.24,36.07,36.17,164253.96101675596,22.4063,22.4063,22.3011,22.363,164253.961
2010-07-29 12:10:00,36.17,36.17,36.11,36.12,68391.65621794142,22.363,22.363,22.3259,22.3321,68391.6562
2010-07-29 12:20:00,36.11,36.11,36.0,36.06,97002.16573578025,22.3259,22.3259,22.2579,22.295,97002.1657
2010-07-29 12:30:00,36.05,36.09,35.99,36.01,102359.51213951898,22.2888,22.3135,22.2517,22.2641,102359.5121
2010-07-29 12:40:00,36.01,36.08,35.99,36.04,67023.82309358258,22.2641,22.3073,22.2517,22.2826,67023.8231
2010-07-29 12:50:00,36.03,36.17,36.02,36.16,50723.811694973214,22.2764,22.363,22.2702,22.3568,50723.8117
2010-07-29 13:00:00,36.15,36.21,36.11,36.21,48330.10372734527,22.3506,22.3877,22.3259,22.3877,48330.1037
2010-07-29 13:10:00,36.21,36.24,36.16,36.16,39211.21623161974,22.3877,22.4063,22.3568,22.3568,39211.2162
2010-07-29 13:20:00,36.16,36.16,36.08,36.14,43086.74341730309,22.3568,22.3568,22.3073,22.3444,43086.7434
2010-07-29 13:30:00,36.15,36.23,36.14,36.21,55625.21372392568,22.3506,22.4001,22.3444,22.3877,55625.2137
2010-07-29 13:40:00,36.21,36.32,36.21,36.32,66111.93434401003,22.3877,22.4557,22.3877,22.4557,66111.9343
2010-07-29 13:50:00,36.32,36.34,36.21,36.21,72837.1138721076,22.4557,22.4681,22.3877,22.3877,72837.1139
2010-07-29 14:00:00,36.22,36.25,36.15,36.16,73179.07215319731,22.3939,22.4124,22.3506,22.3568,73179.0722
2010-07-29 14:10:00,36.15,36.23,36.14,36.21,48102.131539952126,22.3506,22.4001,22.3444,22.3877,48102.1315
2010-07-29 14:20:00,36.22,36.26,36.21,36.24,82867.89011740568,22.3939,22.4186,22.3877,22.4063,82867.8901
2010-07-29 14:30:00,36.24,36.34,36.23,36.3,86173.48683460618,22.4063,22.4681,22.4001,22.4434,86173.4868
2010-07-29 14:40:00,36.31,36.37,36.3,36.36,77054.59933888065,22.4495,22.4866,22.4434,22.4804,77054.5993
2010-07-29 14:50:00,36.36,36.42,36.32,36.36,82981.87621110225,22.4804,22.5175,22.4557,22.4804,82981.8762
2010-07-29 15:00:00,36.37,36.37,36.29,36.35,95976.29089251113,22.4866,22.4866,22.4372,22.4743,95976.2909
2010-07-29 15:10:00,36.36,36.46,36.35,36.42,133819.67399977203,22.4804,22.5423,22.4743,22.5175,133819.674
2010-07-29 15:20:00,36.42,36.42,36.36,36.37,92214.74980052434,22.5175,22.5175,22.4804,22.4866,92214.7498
2010-07-29 15:30:00,36.38,36.43,36.35,36.38,152855.35164709904,22.4928,22.5237,22.4743,22.4928,152855.3516
2010-07-29 15:40:00,36.38,36.38,36.23,36.25,242790.379573692,22.4928,22.4928,22.4001,22.4124,242790.3796
2010-07-29 15:50:00,36.25,36.28,36.19,36.25,396899.57825145335,22.4124,22.431,22.3753,22.4124,396899.5783
2010-07-30 09:30:00,35.93,36.18,35.93,35.93,90618.94448877237,22.2146,22.3692,22.2146,22.2146,90618.9445
2010-07-30 09:40:00,35.93,36.21,35.93,36.05,110566.51088567196,22.2146,22.3877,22.2146,22.2888,110566.5109
2010-07-30 09:50:00,36.05,36.14,35.97,36.09,87883.27824005471,22.2888,22.3444,22.2393,22.3135,87883.2782
2010-07-30 10:00:00,36.1,36.24,36.09,36.22,109312.66385500968,22.3197,22.4063,22.3135,22.3939,109312.6639
2010-07-30 10:10:00,36.21,36.29,36.14,36.15,76940.61324518408,22.3877,22.4372,22.3444,22.3506,76940.6132
2010-07-30 10:20:00,36.14,36.16,36.1,36.1,71013.3363729625,22.3444,22.3568,22.3197,22.3197,71013.3364
2010-07-30 10:30:00,36.1,36.2,36.1,36.19,83893.7649606748,22.3197,22.3815,22.3197,22.3753,83893.765
2010-07-30 10:40:00,36.18,36.38,36.17,36.36,107602.87244956115,22.3692,22.4928,22.363,22.4804,107602.8724
2010-07-30 10:50:00,36.37,36.37,36.24,36.26,59158.78262851932,22.4866,22.4866,22.4063,22.4186,59158.7826
2010-07-30 11:00:00,36.26,36.3,36.2,36.25,79220.33511911547,22.4186,22.4434,22.3815,22.4124,79220.3351
2010-07-30 11:10:00,36.26,36.26,36.16,36.16,24393.02405106577,22.4186,22.4186,22.3568,22.3568,24393.0241
2010-07-30 11:20:00,36.15,36.18,36.06,36.06,54599.33888065656,22.3506,22.3692,22.295,22.295,54599.3389
2010-07-30 11:30:00,36.06,36.13,36.03,36.07,76940.61324518408,22.295,22.3382,22.2764,22.3011,76940.6132
2010-07-30 11:40:00,36.06,36.16,36.05,36.13,77966.4880884532,22.295,22.3568,22.2888,22.3382,77966.4881
2010-07-30 11:50:00,36.14,36.19,36.12,36.18,32258.06451612904,22.3444,22.3753,22.3321,22.3692,32258.0645
2010-07-30 12:00:00,36.18,36.21,36.17,36.18,21771.343896044684,22.3692,22.3877,22.363,22.3692,21771.3439
2010-07-30 12:10:00,36.17,36.18,36.11,36.14,38413.31357574376,22.363,22.3692,22.3259,22.3444,38413.3136
2010-07-30 12:20:00,36.14,36.21,36.12,36.18,46506.32622820016,22.3444,22.3877,22.3321,22.3692,46506.3262
2010-07-30 12:30:00,36.18,36.23,36.16,36.22,43998.63216687564,22.3692,22.4001,22.3568,22.3939,43998.6322
2010-07-30 12:40:00,36.21,36.3,36.21,36.27,30206.31482959079,22.3877,22.4434,22.3877,22.4248,30206.3148
2010-07-30 12:50:00,36.26,36.29,36.22,36.26,25304.91280063832,22.4186,22.4372,22.3939,22.4186,25304.9128
2010-07-30 13:00:00,36.26,36.29,36.26,36.29,24507.01014476234,22.4186,22.4372,22.4186,22.4372,24507.0101
2010-07-30 13:10:00,36.28,36.28,36.18,36.21,69531.51715490711,22.431,22.431,22.3692,22.3877,69531.5172
2010-07-30 13:20:00,36.2,36.23,36.17,36.17,58018.92169155363,22.3815,22.4001,22.363,22.363,58018.9217
2010-07-30 13:30:00,36.17,36.2,36.09,36.11,78878.37683802577,22.363,22.3815,22.3135,22.3259,78878.3768
2010-07-30 13:40:00,36.11,36.14,36.07,36.09,31460.16186025305,22.3259,22.3444,22.3011,22.3135,31460.1619
2010-07-30 13:50:00,36.09,36.09,35.93,35.94,102815.45651430526,22.3135,22.3135,22.2146,22.2208,102815.4565
2010-07-30 14:00:00,35.95,35.97,35.91,35.96,93582.58292488316,22.227,22.2393,22.2022,22.2331,93582.5829
2010-07-30 14:10:00,35.96,36.07,35.96,36.07,70215.43371708652,22.2331,22.3011,22.2331,22.3011,70215.4337
2010-07-30 14:20:00,36.07,36.14,36.05,36.12,49925.909039097234,22.3011,22.3444,22.2888,22.3321,49925.909
2010-07-30 14:30:00,36.12,36.14,36.08,36.1,34423.80029636384,22.3321,22.3444,22.3073,22.3197,34423.8003
2010-07-30 14:40:00,36.11,36.14,36.09,36.09,46392.34013450359,22.3259,22.3444,22.3135,22.3135,46392.3401
2010-07-30 14:50:00,36.09,36.09,36.0,36.02,55169.26934913941,22.3135,22.3135,22.2579,22.2702,55169.2693
2010-07-30 15:00:00,36.03,36.14,36.0,36.14,73976.97480907329,22.2764,22.3444,22.2579,22.3444,73976.9748
2010-07-30 15:10:00,36.14,36.26,36.14,36.25,106121.05323150576,22.3444,22.4186,22.3444,22.4124,106121.0532
2010-07-30 15:20:00,36.25,36.37,36.24,36.36,197651.8864698507,22.4124,22.4866,22.4063,22.4804,197651.8865
2010-07-30 15:30:00,36.36,36.39,36.21,36.22,142254.64493331814,22.4804,22.499,22.3877,22.3939,142254.6449
2010-07-30 15:40:00,36.22,36.3,36.21,36.24,117177.70432007295,22.3939,22.4434,22.3877,22.4063,117177.7043
2010-07-30 15:50:00,36.25,36.29,36.16,36.18,238800.8662943121,22.4124,22.4372,22.3568,22.3692,238800.8663
2010-08-02 09:30:00,36.44,36.57,36.29,36.47,174056.76507466089,22.5299,22.6103,22.4372,22.5485,174056.7651
2010-08-02 09:40:00,36.46,36.48,36.34,36.46,79220.33511911547,22.5423,22.5546,22.4681,22.5423,79220.3351
2010-08-02 09:50:00,36.45,36.5,36.43,36.46,56081.15809871196,22.5361,22.567,22.5237,22.5423,56081.1581
2010-08-02 10:00:00,36.45,36.69,36.45,36.65,182491.736008207,22.5361,22.6845,22.5361,22.6597,182491.736
2010-08-02 10:10:00,36.64,36.78,36.64,36.73,65997.94825031346,22.6536,22.7401,22.6536,22.7092,65997.9483
2010-08-02 10:20:00,36.72,36.85,36.72,36.85,97344.12401686994,22.703,22.7834,22.703,22.7834,97344.124
2010-08-02 10:30:00,36.84,36.85,36.79,36.8,95406.36042402827,22.7772,22.7834,22.7463,22.7525,95406.3604
2010-08-02 10:40:00,36.8,36.83,36.79,36.8,54371.36669326342,22.7525,22.771,22.7463,22.7525,54371.3667
2010-08-02 10:50:00,36.81,36.84,36.79,36.8,56537.10247349824,22.7587,22.7772,22.7463,22.7525,56537.1025
2010-08-02 11:00:00,36.81,36.83,36.79,36.82,49811.92294540066,22.7587,22.771,22.7463,22.7649,49811.9229
2010-08-02 11:10:00,36.81,36.81,36.75,36.77,36019.60560811581,22.7587,22.7587,22.7216,22.7339,36019.6056
2010-08-02 11:20:00,36.77,36.78,36.71,36.72,51179.75606975949,22.7339,22.7401,22.6968,22.703,51179.7561
2010-08-02 11:30:00,36.72,36.79,36.71,36.71,45936.395759717314,22.703,22.7463,22.6968,22.6968,45936.3958
2010-08-02 11:40:00,36.72,36.72,36.66,36.68,35335.68904593639,22.703,22.703,22.6659,22.6783,35335.689
2010-08-02 11:50:00,36.67,36.7,36.64,36.7,28952.46779892853,22.6721,22.6907,22.6536,22.6907,28952.4678
2010-08-02 12:00:00,36.7,36.72,36.67,36.68,20745.469052775563,22.6907,22.703,22.6721,22.6783,20745.4691
2010-08-02 12:10:00,36.68,36.72,36.67,36.71,19263.649834720163,22.6783,22.703,22.6721,22.6968,19263.6498
2010-08-02 12:20:00,36.7,36.72,36.65,36.66,16641.969679699076,22.6907,22.703,22.6597,22.6659,16641.9697
2010-08-02 12:30:00,36.66,36.67,36.64,36.64,21429.385614954976,22.6659,22.6721,22.6536,22.6536,21429.3856
2010-08-02 12:40:00,36.64,36.64,36.58,36.59,25076.940613245184,22.6536,22.6536,22.6165,22.6227,25076.9406
2010-08-02 12:50:00,36.58,36.64,36.57,36.63,20973.4412401687,22.6165,22.6536,22.6103,22.6474,20973.4412
2010-08-02 13:00:00,36.63,36.65,36.62,36.62,16300.01139860937,22.6474,22.6597,22.6412,22.6412,16300.0114
2010-08-02 13:10:00,36.62,36.65,36.61,36.65,25646.87108172803,22.6412,22.6597,22.635,22.6597,25646.8711
2010-08-02 13:20:00,36.64,36.7,36.64,36.68,37273.45263877807,22.6536,22.6907,22.6536,22.6783,37273.4526
2010-08-02 13:30:00,36.67,36.7,36.63,36.7,34879.74467115012,22.6721,22.6907,22.6474,22.6907,34879.7447
2010-08-02 13:40:00,36.7,36.72,36.65,36.65,29522.398267411376,22.6907,22.703,22.6597,22.6597,29522.3983
2010-08-02 13:50:00,36.65,36.65,36.62,36.62,27698.62076826627,22.6597,22.6597,22.6412,22.6412,27698.6208
2010-08-02 14:00:00,36.62,36.62,36.56,36.6,76370.68277670124,22.6412,22.6412,22.6041,22.6288,76370.6828
2010-08-02 14:10:00,36.6,36.72,36.6,36.67,72381.16949732133,22.6288,22.703,22.6288,22.6721,72381.1695
2010-08-02 14:20:00,36.68,36.68,36.63,36.63,58246.89387894677,22.6783,22.6783,22.6474,22.6474,58246.8939
2010-08-02 14:30:00,36.63,36.72,36.63,36.7,71469.28074774878,22.6474,22.703,22.6474,22.6907,71469.2807
2010-08-02 14:40:00,36.69,36.75,36.68,36.71,52889.547475208026,22.6845,22.7216,22.6783,22.6968,52889.5475
2010-08-02 14:50:00,36.7,36.75,36.69,36.74,47988.14544625556,22.6907,22.7216,22.6845,22.7154,47988.1454
2010-08-02 15:00:00,36.73,36.76,36.72,36.75,89935.02792659296,22.7092,22.7278,22.703,22.7216,89935.0279
2010-08-02 15:10:00,36.74,36.78,36.72,36.76,68277.67012424485,22.7154,22.7401,22.703,22.7278,68277.6701
2010-08-02 15:20:00,36.77,36.81,36.76,36.79,74090.96090276986,22.7339,22.7587,22.7278,22.7463,74090.9609
2010-08-02 15:30:00,36.79,36.84,36.78,36.79,108970.70557392,22.7463,22.7772,22.7401,22.7463,108970.7056
2010-08-02 15:40:00,36.79,36.84,36.77,36.79,160948.36429955543,22.7463,22.7772,22.7339,22.7463,160948.3643
2010-08-02 15:50:00,36.79,36.81,36.75,36.79,320186.9371936624,22.7463,22.7587,22.7216,22.7463,320186.9372
2010-08-03 09:30:00,36.69,36.74,36.36,36.53,107602.87244956115,22.6845,22.7154,22.4804,22.5856,107602.8724
2010-08-03 09:40:00,36.53,36.54,36.48,36.51,79334.32121281204,22.5856,22.5917,22.5546,22.5732,79334.3212
2010-08-03 09:50:00,36.51,36.53,36.44,36.48,93354.61073749005,22.5732,22.5856,22.5299,22.5546,93354.6107
2010-08-03 10:00:00,36.47,36.54,36.38,36.54,137923.1733728485,22.5485,22.5917,22.4928,22.5917,137923.1734
2010-08-03 10:10:00,36.54,36.58,36.47,36.56,95178.38823663512,22.5917,22.6165,22.5485,22.6041,95178.3882
2010-08-03 10:20:00,36.56,36.7,36.54,36.66,212242.1064630116,22.6041,22.6907,22.5917,22.6659,212242.1065
2010-08-03 10:30:00,36.66,36.72,36.64,36.72,229226.0344238003,22.6659,22.703,22.6536,22.703,229226.0344
2010-08-03 10:40:00,36.72,36.86,36.71,36.81,79676.27949390175,22.703,22.7896,22.6968,22.7587,79676.2795
2010-08-03 10:50:00,36.81,36.83,36.75,36.78,54827.3110680497,22.7587,22.771,22.7216,22.7401,54827.3111
2010-08-03 11:00:00,36.77,36.78,36.67,36.69,91986.7776131312,22.7339,22.7401,22.6721,22.6845,91986.7776
2010-08-03 11:10:00,36.69,36.76,36.67,36.74,51065.76997606292,22.6845,22.7278,22.6721,22.7154,51065.77
2010-08-03 11:20:00,36.74,36.79,36.74,36.76,155477.03180212015,22.7154,22.7463,22.7154,22.7278,155477.0318
2010-08-03 11:30:00,36.76,36.83,36.76,36.8,38641.2857631369,22.7278,22.771,22.7278,22.7525,38641.2858
2010-08-03 11:40:00,36.81,36.86,36.8,36.84,69645.50324860367,22.7587,22.7896,22.7525,22.7772,69645.5032
2010-08-03 11:50:00,36.84,36.9,36.83,36.89,46164.367947110455,22.7772,22.8143,22.771,22.8081,46164.3679
2010-08-03 12:00:00,36.89,36.9,36.83,36.85,28040.57904935598,22.8081,22.8143,22.771,22.7834,28040.579
2010-08-03 12:10:00,36.85,36.86,36.84,36.86,43200.729510999656,22.7834,22.7896,22.7772,22.7896,43200.7295
2010-08-03 12:20:00,36.86,36.86,36.82,36.84,38641.2857631369,22.7896,22.7896,22.7649,22.7772,38641.2858
2010-08-03 12:30:00,36.83,36.87,36.81,36.85,41832.89638664083,22.771,22.7958,22.7587,22.7834,41832.8964
2010-08-03 12:40:00,36.85,36.86,36.81,36.83,28838.481705231963,22.7834,22.7896,22.7587,22.771,28838.4817
2010-08-03 12:50:00,36.83,36.88,36.8,36.8,88225.23652114443,22.771,22.802,22.7525,22.7525,88225.2365
2010-08-03 13:00:00,36.8,36.81,36.77,36.78,57221.01903567765,22.7525,22.7587,22.7339,22.7401,57221.019
2010-08-03 13:10:00,36.77,36.83,36.77,36.83,40693.03544967514,22.7339,22.771,22.7339,22.771,40693.0354
2010-08-03 13:20:00,36.84,36.86,36.8,36.81,31460.16186025305,22.7772,22.7896,22.7525,22.7587,31460.1619
2010-08-03 13:30:00,36.8,36.85,36.8,36.84,30548.273110680497,22.7525,22.7834,22.7525,22.7772,30548.2731
2010-08-03 13:40:00,36.84,36.84,36.81,36.82,28496.52342414225,22.7772,22.7772,22.7587,22.7649,28496.5234
2010-08-03 13:50:00,36.82,36.9,36.82,36.89,80018.23777499144,22.7649,22.8143,22.7649,22.8081,80018.2378
2010-08-03 14:00:00,36.88,36.91,36.88,36.91,38185.34138835062,22.802,22.8205,22.802,22.8205,38185.3414
2010-08-03 14:10:00,36.91,36.93,36.88,36.9,67707.739655762,22.8205,22.8329,22.802,22.8143,67707.7397
2010-08-03 14:20:00,36.9,36.92,36.86,36.92,38071.35529465405,22.8143,22.8267,22.7896,22.8267,38071.3553
2010-08-03 14:30:00,36.93,36.93,36.86,36.87,57221.01903567765,22.8329,22.8329,22.7896,22.7958,57221.019
2010-08-03 14:40:00,36.87,36.9,36.84,36.88,154109.1986777613,22.7958,22.8143,22.7772,22.802,154109.1987
2010-08-03 14:50:00,36.88,36.92,36.86,36.92,54029.40841217372,22.802,22.8267,22.7896,22.8267,54029.4084
2010-08-03 15:00:00,36.91,36.92,36.88,36.9,63262.282001595806,22.8205,22.8267,22.802,22.8143,63262.282
2010-08-03 15:10:00,36.9,36.93,36.86,36.86,107146.92807477489,22.8143,22.8329,22.7896,22.7896,107146.9281
2010-08-03 15:20:00,36.86,36.88,36.8,36.86,139404.99259090392,22.7896,22.802,22.7525,22.7896,139404.9926
2010-08-03 15:30:00,36.85,36.87,36.83,36.83,176792.43132337855,22.7834,22.7958,22.771,22.771,176792.4313
2010-08-03 15:40:00,36.84,36.86,36.76,36.82,239940.7272312778,22.7772,22.7896,22.7278,22.7649,239940.7272
2010-08-03 15:50:00,36.83,36.86,36.79,36.86,330445.6856263536,22.771,22.7896,22.7463,22.7896,330445.6856
2010-08-04 09:30:00,36.79,36.88,36.57,36.61,186367.2631938904,22.7463,22.802,22.6103,22.635,186367.2632
2010-08-04 09:40:00,36.62,36.79,36.6,36.68,141114.78399635246,22.6412,22.7463,22.6288,22.6783,141114.784
2010-08-04 09:50:00,36.69,36.69,36.59,36.64,109312.66385500968,22.6845,22.6845,22.6227,22.6536,109312.6639
2010-08-04 10:00:00,36.65,36.72,36.63,36.7,224096.6602074547,22.6597,22.703,22.6474,22.6907,224096.6602
2010-08-04 10:10:00,36.71,36.72,36.6,36.6,81500.05699304685,22.6968,22.703,22.6288,22.6288,81500.057
2010-08-04 10:20:00,36.6,36.62,36.52,36.54,82183.97355522626,22.6288,22.6412,22.5794,22.5917,82183.9736
2010-08-04 10:30:00,36.54,36.59,36.54,36.57,59728.71309700217,22.5917,22.6227,22.5917,22.6103,59728.7131
2010-08-04 10:40:00,36.57,36.68,36.56,36.64,90276.98620768268,22.6103,22.6783,22.6041,22.6536,90276.9862
2010-08-04 10:50:00,36.64,36.64,36.59,36.64,67251.79528097573,22.6536,22.6536,22.6227,22.6536,67251.7953
2010-08-04 11:00:00,36.64,36.64,36.61,36.62,36703.522170295226,22.6536,22.6536,22.635,22.6412,36703.5222
2010-08-04 11:10:00,36.62,36.64,36.61,36.61,63946.19856377522,22.6412,22.6536,22.635,22.635,63946.1986
2010-08-04 11:20:00,36.61,36.64,36.61,36.64,140658.83962156618,22.635,22.6536,22.635,22.6536,140658.8396
2010-08-04 11:30:00,36.64,36.72,36.62,36.69,101675.59557733955,22.6536,22.703,22.6412,22.6845,101675.5956
2010-08-04 11:40:00,36.7,36.7,36.66,36.66,34651.772483756984,22.6907,22.6907,22.6659,22.6659,34651.7725
2010-08-04 11:50:00,36.66,36.66,36.63,36.65,188077.05459933888,22.6659,22.6659,22.6474,22.6597,188077.0546
2010-08-04 12:00:00,36.64,36.71,36.64,36.71,123560.92556708082,22.6536,22.6968,22.6536,22.6968,123560.9256
2010-08-04 12:10:00,36.7,36.72,36.7,36.72,59500.74090960903,22.6907,22.703,22.6907,22.703,59500.7409
2010-08-04 12:20:00,36.72,36.78,36.72,36.78,39781.14670010259,22.703,22.7401,22.703,22.7401,39781.1467
2010-08-04 12:30:00,36.78,36.83,36.77,36.77,57904.93559785706,22.7401,22.771,22.7339,22.7339,57904.9356
2010-08-04 12:40:00,36.77,36.78,36.69,36.73,54485.35278695999,22.7339,22.7401,22.6845,22.7092,54485.3528
2010-08-04 12:50:00,36.73,36.8,36.72,36.8,43086.74341730309,22.7092,22.7525,22.703,22.7525,43086.7434
2010-08-04 13:00:00,36.8,36.8,36.74,36.75,90390.97230137924,22.7525,22.7525,22.7154,22.7216,90390.9723
2010-08-04 13:10:00,36.75,36.75,36.71,36.71,19035.677647327026,22.7216,22.7216,22.6968,22.6968,19035.6776
2010-08-04 13:20:00,36.72,36.74,36.68,36.7,25646.87108172803,22.703,22.7154,22.6783,22.6907,25646.8711
2010-08-04 13:30:00,36.71,36.74,36.68,36.73,22455.260458224097,22.6968,22.7154,22.6783,22.7092,22455.2605
2010-08-04 13:40:00,36.73,36.73,36.71,36.73,17781.830616664767,22.7092,22.7092,22.6968,22.7092,17781.8306
2010-08-04 13:50:00,36.73,36.74,36.67,36.71,32030.092328735893,22.7092,22.7154,22.6721,22.6968,32030.0923
2010-08-04 14:00:00,36.71,36.77,36.69,36.73,57562.97731676736,22.6968,22.7339,22.6845,22.7092,57562.9773
2010-08-04 14:10:00,36.73,36.77,36.73,36.75,61552.49059614727,22.7092,22.7339,22.7092,22.7216,61552.4906
2010-08-04 14:20:00,36.75,36.79,36.73,36.78,38299.32748204719,22.7216,22.7463,22.7092,22.7401,38299.3275
2010-08-04 14:30:00,36.79,36.81,36.76,36.78,140886.81180895932,22.7463,22.7587,22.7278,22.7401,140886.8118
2010-08-04 14:40:00,36.78,36.85,36.77,36.84,52775.561381511456,22.7401,22.7834,22.7339,22.7772,52775.5614
2010-08-04 14:50:00,36.85,36.86,36.81,36.85,60184.65747178844,22.7834,22.7896,22.7587,22.7834,60184.6575
2010-08-04 15:00:00,36.86,36.87,36.8,36.87,81500.05699304685,22.7896,22.7958,22.7525,22.7958,81500.057
2010-08-04 15:10:00,36.86,36.94,36.86,36.93,99737.8319844979,22.7896,22.839,22.7896,22.8329,99737.832
2010-08-04 15:20:00,36.93,36.98,36.92,36.96,64288.15684486493,22.8329,22.8638,22.8267,22.8514,64288.1568
2010-08-04 15:30:00,36.96,37.0,36.95,37.0,86173.48683460618,22.8514,22.8761,22.8452,22.8761,86173.4868
2010-08-04 15:40:00,37.0,37.02,36.98,37.01,125384.70306622592,22.8761,22.8885,22.8638,22.8823,125384.7031
2010-08-04 15:50:00,37.01,37.03,36.96,36.97,329191.8385956913,22.8823,22.8947,22.8514,22.8576,329191.8386
2010-08-05 09:30:00,36.73,36.79,36.57,36.73,129146.2441582127,22.7092,22.7463,22.6103,22.7092,129146.2442
2010-08-05 09:40:00,36.75,36.78,36.65,36.71,37159.4665450815,22.7216,22.7401,22.6597,22.6968,37159.4665
2010-08-05 09:50:00,36.71,36.78,36.67,36.76,42174.854667730535,22.6968,22.7401,22.6721,22.7278,42174.8547
2010-08-05 10:00:00,36.76,36.84,36.76,36.77,34765.758577453555,22.7278,22.7772,22.7278,22.7339,34765.7586
2010-08-05 10:10:00,36.78,36.8,36.73,36.73,36019.60560811581,22.7401,22.7525,22.7092,22.7092,36019.6056
2010-08-05 10:20:00,36.73,36.85,36.73,36.84,37729.39701356435,22.7092,22.7834,22.7092,22.7772,37729.397
2010-08-05 10:30:00,36.83,36.85,36.78,36.81,46278.35404080703,22.771,22.7834,22.7401,22.7587,46278.354
2010-08-05 10:40:00,36.81,36.82,36.75,36.77,43998.63216687564,22.7587,22.7649,22.7216,22.7339,43998.6322
2010-08-05 10:50:00,36.76,36.77,36.72,36.73,54713.32497435313,22.7278,22.7339,22.703,22.7092,54713.325
2010-08-05 11:00:00,36.73,36.73,36.64,36.66,70557.39199817623,22.7092,22.7092,22.6536,22.6659,70557.392
2010-08-05 11:10:00,36.67,36.76,36.66,36.76,54371.36669326342,22.6721,22.7278,22.6659,22.7278,54371.3667
2010-08-05 11:20:00,36.76,36.76,36.71,36.72,59842.69919069874,22.7278,22.7278,22.6968,22.703,59842.6992
2010-08-05 11:30:00,36.72,36.73,36.69,36.72,59500.74090960903,22.703,22.7092,22.6845,22.703,59500.7409
2010-08-05 11:40:00,36.72,36.72,36.71,36.72,78764.3907443292,22.703,22.703,22.6968,22.703,78764.3907
2010-08-05 11:50:00,36.72,36.73,36.68,36.68,41718.91029294426,22.703,22.7092,22.6783,22.6783,41718.9103
2010-08-05 12:00:00,36.68,36.73,36.68,36.69,42630.79904251681,22.6783,22.7092,22.6783,22.6845,42630.799
2010-08-05 12:10:00,36.7,36.72,36.68,36.69,33397.92545309472,22.6907,22.703,22.6783,22.6845,33397.9255
2010-08-05 12:20:00,36.69,36.69,36.65,36.67,42630.79904251681,22.6845,22.6845,22.6597,22.6721,42630.799
2010-08-05 12:30:00,36.67,36.68,36.64,36.66,68505.64231163797,22.6721,22.6783,22.6536,22.6659,68505.6423
2010-08-05 12:40:00,36.65,36.66,36.64,36.65,44226.60435426878,22.6597,22.6659,22.6536,22.6597,44226.6044
2010-08-05 12:50:00,36.65,36.66,36.61,36.62,22569.246551920667,22.6597,22.6659,22.635,22.6412,22569.2466
2010-08-05 13:00:00,36.62,36.62,36.57,36.57,26444.773737604013,22.6412,22.6412,22.6103,22.6103,26444.7737
2010-08-05 13:10:00,36.57,36.58,36.54,36.56,40351.07716858544,22.6103,22.6165,22.5917,22.6041,40351.0772
2010-08-05 13:20:00,36.56,36.63,36.56,36.63,50609.82560127664,22.6041,22.6474,22.6041,22.6474,50609.8256
2010-08-05 13:30:00,36.63,36.72,36.62,36.7,47190.242790379576,22.6474,22.703,22.6412,22.6907,47190.2428
2010-08-05 13:40:00,36.7,36.74,36.68,36.74,35563.661233329534,22.6907,22.7154,22.6783,22.7154,35563.6612
2010-08-05 13:50:00,36.74,36.81,36.73,36.81,43542.68779208937,22.7154,22.7587,22.7092,22.7587,43542.6878
2010-08-05 14:00:00,36.81,36.85,36.79,36.83,41148.97982446141,22.7587,22.7834,22.7463,22.771,41148.9798
2010-08-05 14:10:00,36.83,36.87,36.82,36.86,28610.509517838826,22.771,22.7958,22.7649,22.7896,28610.5095
2010-08-05 14:20:00,36.86,36.89,36.86,36.88,43428.7016983928,22.7896,22.8081,22.7896,22.802,43428.7017
2010-08-05 14:30:00,36.88,36.88,36.85,36.86,41262.96591815799,22.802,22.802,22.7834,22.7896,41262.9659
2010-08-05 14:40:00,36.86,36.87,36.84,36.84,24051.065769976063,22.7896,22.7958,22.7772,22.7772,24051.0658
2010-08-05 14:50:00,36.84,36.87,36.84,36.86,227174.2847372621,22.7772,22.7958,22.7772,22.7896,227174.2847
2010-08-05 15:00:00,36.86,36.87,36.83,36.83,50381.85341388351,22.7896,22.7958,22.771,22.771,50381.8534
2010-08-05 15:10:00,36.84,36.84,36.79,36.79,64402.1429385615,22.7772,22.7772,22.7463,22.7463,64402.1429
2010-08-05 15:20:00,36.8,36.81,36.77,36.78,93468.5968311866,22.7525,22.7587,22.7339,22.7401,93468.5968
2010-08-05 15:30:00,36.78,36.8,36.77,36.79,92100.76370682775,22.7401,22.7525,22.7339,22.7463,92100.7637
2010-08-05 15:40:00,36.79,36.81,36.75,36.77,144534.36680724952,22.7463,22.7587,22.7216,22.7339,144534.3668
2010-08-05 15:50:00,36.77,36.79,36.72,36.79,337512.8234355409,22.7339,22.7463,22.703,22.7463,337512.8234
2010-08-06 09:30:00,36.41,36.5,36.12,36.29,206314.82959078992,22.5114,22.567,22.3321,22.4372,206314.8296
2010-08-06 09:40:00,36.3,36.5,36.27,36.38,129260.23025190926,22.4434,22.567,22.4248,22.4928,129260.2303
2010-08-06 09:50:00,36.38,36.47,36.38,36.47,134731.5627493446,22.4928,22.5485,22.4928,22.5485,134731.5627
2010-08-06 10:00:00,36.48,36.56,36.48,36.48,129488.2024393024,22.5546,22.6041,22.5546,22.5546,129488.2024
2010-08-06 10:10:00,36.47,36.49,36.4,36.46,160834.3782058589,22.5485,22.5608,22.5052,22.5423,160834.3782
2010-08-06 10:20:00,36.45,36.46,36.34,36.35,81842.01527413656,22.5361,22.5423,22.4681,22.4743,81842.0153
2010-08-06 10:30:00,36.34,36.37,36.29,36.3,72837.1138721076,22.4681,22.4866,22.4372,22.4434,72837.1139
2010-08-06 10:40:00,36.29,36.3,35.98,36.02,222044.91052091648,22.4372,22.4434,22.2455,22.2702,222044.9105
2010-08-06 10:50:00,36.03,36.05,35.88,35.93,132907.78525019946,22.2764,22.2888,22.1837,22.2146,132907.7853
2010-08-06 11:00:00,35.93,35.98,35.89,35.9,113074.20494699648,22.2146,22.2455,22.1899,22.196,113074.2049
2010-08-06 11:10:00,35.9,35.98,35.9,35.94,81728.02918043999,22.196,22.2455,22.196,22.2208,81728.0292
2010-08-06 11:20:00,35.93,36.03,35.93,36.03,45708.42357232418,22.2146,22.2764,22.2146,22.2764,45708.4236
2010-08-06 11:30:00,36.02,36.06,36.0,36.06,62008.43497093354,22.2702,22.295,22.2579,22.295,62008.435
2010-08-06 11:40:00,36.05,36.06,35.97,36.0,55169.26934913941,22.2888,22.295,22.2393,22.2579,55169.2693
2010-08-06 11:50:00,36.01,36.03,35.98,35.99,68049.6979368517,22.2641,22.2764,22.2455,22.2517,68049.6979
2010-08-06 12:00:00,36.0,36.01,35.98,36.01,48672.06200843497,22.2579,22.2641,22.2455,22.2641,48672.062
2010-08-06 12:10:00,36.01,36.04,36.0,36.02,54485.35278695999,22.2641,22.2826,22.2579,22.2702,54485.3528
2010-08-06 12:20:00,36.01,36.02,35.97,35.99,66795.85090618944,22.2641,22.2702,22.2393,22.2517,66795.8509
2010-08-06 12:30:00,35.98,36.01,35.98,35.99,44454.57654166192,22.2455,22.2641,22.2455,22.2517,44454.5765
2010-08-06 12:40:00,35.99,36.03,35.99,36.03,45252.4791975379,22.2517,22.2764,22.2517,22.2764,45252.4792
2010-08-06 12:50:00,36.02,36.03,35.98,35.98,40351.07716858544,22.2702,22.2764,22.2455,22.2455,40351.0772
2010-08-06 13:00:00,35.99,36.04,35.98,36.01,52091.64481933204,22.2517,22.2826,22.2455,22.2641,52091.6448
2010-08-06 13:10:00,35.99,36.01,35.96,35.96,66681.86481249287,22.2517,22.2641,22.2331,22.2331,66681.8648
2010-08-06 13:20:00,35.97,36.0,35.95,35.98,84463.69542915764,22.2393,22.2579,22.227,22.2455,84463.6954
2010-08-06 13:30:00,35.97,35.99,35.93,35.96,43428.7016983928,22.2393,22.2517,22.2146,22.2331,43428.7017
2010-08-06 13:40:00,35.96,36.02,35.95,36.0,42516.81294882025,22.2331,22.2702,22.227,22.2579,42516.8129
2010-08-06 13:50:00,36.01,36.01,35.99,36.01,36019.60560811581,22.2641,22.2641,22.2517,22.2641,36019.6056
2010-08-06 14:00:00,36.01,36.04,35.98,36.03,57790.94950416049,22.2641,22.2826,22.2455,22.2764,57790.9495
2010-08-06 14:10:00,36.03,36.04,36.01,36.04,77054.59933888065,22.2764,22.2826,22.2641,22.2826,77054.5993
2010-08-06 14:20:00,36.04,36.07,36.02,36.06,71013.3363729625,22.2826,22.3011,22.2702,22.295,71013.3364
2010-08-06 14:30:00,36.06,36.12,36.06,36.11,81956.00136783313,22.295,22.3321,22.295,22.3259,81956.0014
2010-08-06 14:40:00,36.1,36.21,36.1,36.19,112504.27447851362,22.3197,22.3877,22.3197,22.3753,112504.2745
2010-08-06 14:50:00,36.2,36.29,36.2,36.23,178388.2366351305,22.3815,22.4372,22.3815,22.4001,178388.2366
2010-08-06 15:00:00,36.22,36.27,36.2,36.26,179984.04194688247,22.3939,22.4248,22.3815,22.4186,179984.0419
2010-08-06 15:10:00,36.27,36.29,36.23,36.28,81842.01527413656,22.4248,22.4372,22.4001,22.431,81842.0153
2010-08-06 15:20:00,36.28,36.4,36.28,36.36,85261.59808503362,22.431,22.5052,22.431,22.4804,85261.5981
2010-08-06 15:30:00,36.36,36.4,36.34,36.38,104639.23401345036,22.4804,22.5052,22.4681,22.4928,104639.234
2010-08-06 15:40:00,36.39,36.46,36.38,36.45,152969.33774079563,22.499,22.5423,22.4928,22.5361,152969.3377
2010-08-06 15:50:00,36.46,36.47,36.4,36.44,264903.6817508264,22.5423,22.5485,22.5052,22.5299,264903.6818
2010-08-09 09:30:00,36.6,36.62,36.48,36.55,87655.30605266157,22.6288,22.6412,22.5546,22.5979,87655.3061
2010-08-09 09:40:00,36.56,36.58,36.47,36.57,47304.22888407615,22.6041,22.6165,22.5485,22.6103,47304.2289
2010-08-09 09:50:00,36.57,36.58,36.52,36.53,45936.395759717314,22.6103,22.6165,22.5794,22.5856,45936.3958
2010-08-09 10:00:00,36.54,36.58,36.52,36.57,36475.549982902085,22.5917,22.6165,22.5794,22.6103,36475.55
2010-08-09 10:10:00,36.58,36.66,36.58,36.62,53801.43622478058,22.6165,22.6659,22.6165,22.6412,53801.4362
2010-08-09 10:20:00,36.61,36.64,36.56,36.56,51521.71435084919,22.635,22.6536,22.6041,22.6041,51521.7144
2010-08-09 10:30:00,36.56,36.64,36.56,36.57,62464.37934571983,22.6041,22.6536,22.6041,22.6103,62464.3793
2010-08-09 10:40:00,36.57,36.6,36.54,36.54,70443.40590447966,22.6103,22.6288,22.5917,22.5917,70443.4059
2010-08-09 10:50:00,36.55,36.6,36.5,36.6,39325.20232531631,22.5979,22.6288,22.567,22.6288,39325.2023
2010-08-09 11:00:00,36.6,36.6,36.57,36.58,19491.6220221133,22.6288,22.6288,22.6103,22.6165,19491.622
2010-08-09 11:10:00,36.59,36.65,36.59,36.64,21429.385614954976,22.6227,22.6597,22.6227,22.6536,21429.3856
2010-08-09 11:20:00,36.64,36.66,36.64,36.65,27356.662487176563,22.6536,22.6659,22.6536,22.6597,27356.6625
2010-08-09 11:30:00,36.65,36.73,36.65,36.72,48216.1176336487,22.6597,22.7092,22.6597,22.703,48216.1176
2010-08-09 11:40:00,36.71,36.73,36.71,36.72,33169.95326570159,22.6968,22.7092,22.6968,22.703,33169.9533
2010-08-09 11:50:00,36.72,36.73,36.69,36.69,21315.399521258405,22.703,22.7092,22.6845,22.6845,21315.3995
2010-08-09 12:00:00,36.69,36.69,36.66,36.68,23823.09358258293,22.6845,22.6845,22.6659,22.6783,23823.0936
2010-08-09 12:10:00,36.67,36.68,36.65,36.68,31916.10623503933,22.6721,22.6783,22.6597,22.6783,31916.1062
2010-08-09 12:20:00,36.67,36.68,36.64,36.67,30776.245298073634,22.6721,22.6783,22.6536,22.6721,30776.2453
2010-08-09 12:30:00,36.67,36.67,36.62,36.62,17211.90014818192,22.6721,22.6721,22.6412,22.6412,17211.9001
2010-08-09 12:40:00,36.62,36.67,36.6,36.64,24734.98233215548,22.6412,22.6721,22.6288,22.6536,24734.9823
2010-08-09 12:50:00,36.64,36.66,36.62,36.62,17439.87233557506,22.6536,22.6659,22.6412,22.6412,17439.8723
2010-08-09 13:00:00,36.62,36.66,36.61,36.61,25646.87108172803,22.6412,22.6659,22.635,22.635,25646.8711
2010-08-09 13:10:00,36.61,36.64,36.61,36.64,14020.28952467799,22.635,22.6536,22.635,22.6536,14020.2895
2010-08-09 13:20:00,36.63,36.64,36.57,36.57,35221.70295223983,22.6474,22.6536,22.6103,22.6103,35221.703
2010-08-09 13:30:00,36.57,36.57,36.56,36.57,22227.28827083096,22.6103,22.6103,22.6041,22.6103,22227.2883
2010-08-09 13:40:00,36.56,36.57,36.54,36.57,20061.552490596147,22.6041,22.6103,22.5917,22.6103,20061.5525
2010-08-09 13:50:00,36.57,36.62,36.57,36.58,24734.98233215548,22.6103,22.6412,22.6103,22.6165,24734.9823
2010-08-09 14:00:00,36.57,36.6,36.57,36.6,27242.67639348,22.6103,22.6288,22.6103,22.6288,27242.6764
2010-08-09 14:10:00,36.6,36.64,36.59,36.64,25076.940613245184,22.6288,22.6536,22.6227,22.6536,25076.9406
2010-08-09 14:20:00,36.64,36.65,36.62,36.63,37273.45263877807,22.6536,22.6597,22.6412,22.6474,37273.4526
2010-08-09 14:30:00,36.63,36.69,36.63,36.65,40693.03544967514,22.6474,22.6845,22.6474,22.6597,40693.0354
2010-08-09 14:40:00,36.64,36.72,36.64,36.72,38641.2857631369,22.6536,22.703,22.6536,22.703,38641.2858
2010-08-09 14:50:00,36.71,36.76,36.71,36.76,43998.63216687564,22.6968,22.7278,22.6968,22.7278,43998.6322
2010-08-09 15:00:00,36.75,36.77,36.69,36.7,50039.8951327938,22.7216,22.7339,22.6845,22.6907,50039.8951
2010-08-09 15:10:00,36.69,36.7,36.64,36.66,37957.36920095748,22.6845,22.6907,22.6536,22.6659,37957.3692
2010-08-09 15:20:00,36.67,36.67,36.64,36.65,30434.28701698393,22.6721,22.6721,22.6536,22.6597,30434.287
2010-08-09 15:30:00,36.64,36.69,36.64,36.68,77624.5298073635,22.6536,22.6845,22.6536,22.6783,77624.5298
2010-08-09 15:40:00,36.68,36.73,36.66,36.7,120141.34275618376,22.6783,22.7092,22.6659,22.6907,120141.3428
2010-08-09 15:50:00,36.71,36.71,36.63,36.64,249287.58691439644,22.6968,22.6968,22.6474,22.6536,249287.5869
2010-08-10 09:30:00,36.28,36.43,36.21,36.22,83665.79277328166,22.431,22.5237,22.3877,22.3939,83665.7928
2010-08-10 09:40:00,36.23,36.23,35.99,36.06,125498.68915992248,22.4001,22.4001,22.2517,22.295,125498.6892
2010-08-10 09:50:00,36.06,36.1,35.96,36.1,85717.5424598199,22.295,22.3197,22.2331,22.3197,85717.5425
2010-08-10 10:00:00,36.09,36.18,36.03,36.16,83551.80667958509,22.3135,22.3692,22.2764,22.3568,83551.8067
2010-08-10 10:10:00,36.15,36.26,36.14,36.26,56651.088567194805,22.3506,22.4186,22.3444,22.4186,56651.0886
2010-08-10 10:20:00,36.25,36.27,36.23,36.24,42516.81294882025,22.4124,22.4248,22.4001,22.4063,42516.8129
2010-08-10 10:30:00,36.23,36.24,36.15,36.18,43884.64607317907,22.4001,22.4063,22.3506,22.3692,43884.6461
2010-08-10 10:40:00,36.18,36.21,36.13,36.13,33055.96717200502,22.3692,22.3877,22.3382,22.3382,33055.9672
2010-08-10 10:50:00,36.14,36.16,36.13,36.15,36817.5082639918,22.3444,22.3568,22.3382,22.3506,36817.5083
2010-08-10 11:00:00,36.15,36.21,36.15,36.2,37729.39701356435,22.3506,22.3877,22.3506,22.3815,37729.397
2010-08-10 11:10:00,36.2,36.26,36.17,36.26,57221.01903567765,22.3815,22.4186,22.363,22.4186,57221.019
2010-08-10 11:20:00,36.26,36.27,36.22,36.27,22341.27436452753,22.4186,22.4248,22.3939,22.4248,22341.2744
2010-08-10 11:30:00,36.27,36.29,36.25,36.28,34765.758577453555,22.4248,22.4372,22.4124,22.431,34765.7586
2010-08-10 11:40:00,36.29,36.29,36.18,36.2,55967.17200501539,22.4372,22.4372,22.3692,22.3815,55967.172
2010-08-10 11:50:00,36.2,36.24,36.2,36.21,20061.552490596147,22.3815,22.4063,22.3815,22.3877,20061.5525
2010-08-10 12:00:00,36.21,36.21,36.16,36.21,43200.729510999656,22.3877,22.3877,22.3568,22.3877,43200.7295
2010-08-10 12:10:00,36.21,36.25,36.2,36.25,15958.053117519665,22.3877,22.4124,22.3815,22.4124,15958.0531
2010-08-10 12:20:00,36.25,36.26,36.23,36.23,18123.788897754475,22.4124,22.4186,22.4001,22.4001,18123.7889
2010-08-10 12:30:00,36.23,36.26,36.21,36.25,22797.218739313805,22.4001,22.4186,22.3877,22.4124,22797.2187
2010-08-10 12:40:00,36.25,36.25,36.21,36.22,31688.13404764619,22.4124,22.4124,22.3877,22.3939,31688.134
2010-08-10 12:50:00,36.23,36.23,36.19,36.22,15616.094836429957,22.4001,22.4001,22.3753,22.3939,15616.0948
2010-08-10 13:00:00,36.22,36.22,36.14,36.14,24279.0379573692,22.3939,22.3939,22.3444,22.3444,24279.038
2010-08-10 13:10:00,36.13,36.14,36.09,36.09,34195.82810897071,22.3382,22.3444,22.3135,22.3135,34195.8281
2010-08-10 13:20:00,36.09,36.1,36.02,36.03,51521.71435084919,22.3135,22.3197,22.2702,22.2764,51521.7144
2010-08-10 13:30:00,36.03,36.1,36.01,36.07,40123.10498119229,22.2764,22.3197,22.2641,22.3011,40123.105
2010-08-10 13:40:00,36.07,36.13,36.07,36.1,24620.99623845891,22.3011,22.3382,22.3011,22.3197,24620.9962
2010-08-10 13:50:00,36.1,36.12,36.09,36.12,23253.16311410008,22.3197,22.3321,22.3135,22.3321,23253.1631
2010-08-10 14:00:00,36.12,36.2,36.12,36.15,52433.60310042175,22.3321,22.3815,22.3321,22.3506,52433.6031
2010-08-10 14:10:00,36.14,36.43,36.11,36.26,201527.41365553404,22.3444,22.5237,22.3259,22.4186,201527.4137
2010-08-10 14:20:00,36.26,36.34,36.13,36.22,222386.8688020061,22.4186,22.4681,22.3382,22.3939,222386.8688
2010-08-10 14:30:00,36.24,36.42,36.23,36.38,153767.2403966716,22.4063,22.5175,22.4001,22.4928,153767.2404
2010-08-10 14:40:00,36.39,36.47,36.39,36.44,128804.285877123,22.499,22.5485,22.499,22.5299,128804.2859
2010-08-10 14:50:00,36.43,36.43,36.34,36.36,79448.3073065086,22.5237,22.5237,22.4681,22.4804,79448.3073
2010-08-10 15:00:00,36.36,36.44,36.36,36.43,77624.5298073635,22.4804,22.5299,22.4804,22.5237,77624.5298
2010-08-10 15:10:00,36.43,36.43,36.26,36.28,136783.31243588284,22.5237,22.5237,22.4186,22.431,136783.3124
2010-08-10 15:20:00,36.28,36.34,36.25,36.33,86629.43120939245,22.431,22.4681,22.4124,22.4619,86629.4312
2010-08-10 15:30:00,36.34,36.4,36.3,36.37,100421.7485466773,22.4681,22.5052,22.4434,22.4866,100421.7485
2010-08-10 15:40:00,36.36,36.44,36.36,36.4,117291.69041376952,22.4804,22.5299,22.4804,22.5052,117291.6904
2010-08-10 15:50:00,36.4,36.4,36.29,36.29,250655.42003875528,22.5052,22.5052,22.4372,22.4372,250655.42
2010-08-11 09:30:00,35.88,35.95,35.38,35.39,246551.9206656788,22.1837,22.227,21.8745,21.8807,246551.9207
2010-08-11 09:40:00,35.39,35.51,35.35,35.5,133135.7574375926,21.8807,21.9549,21.856,21.9487,133135.7574
2010-08-11 09:50:00,35.5,35.56,35.41,35.56,119229.4540066112,21.9487,21.9858,21.8931,21.9858,119229.454
2010-08-11 10:00:00,35.56,35.65,35.54,35.6,101561.609483643,21.9858,22.0415,21.9735,22.0106,101561.6095
2010-08-11 10:10:00,35.59,35.6,35.49,35.5,79676.27949390175,22.0044,22.0106,21.9426,21.9487,79676.2795
2010-08-11 10:20:00,35.5,35.62,35.49,35.61,82297.95964892283,21.9487,22.0229,21.9426,22.0167,82297.9596
2010-08-11 10:30:00,35.61,35.62,35.51,35.59,102245.5260458224,22.0167,22.0229,21.9549,22.0044,102245.526
2010-08-11 10:40:00,35.58,35.6,35.45,35.5,54485.35278695999,21.9982,22.0106,21.9178,21.9487,54485.3528
2010-08-11 10:50:00,35.48,35.57,35.44,35.47,77852.50199475665,21.9364,21.992,21.9116,21.9302,77852.502
2010-08-11 11:00:00,35.48,35.52,35.43,35.49,68505.64231163797,21.9364,21.9611,21.9055,21.9426,68505.6423
2010-08-11 11:10:00,35.49,35.5,35.42,35.43,81044.11261826058,21.9426,21.9487,21.8993,21.9055,81044.1126
2010-08-11 11:20:00,35.43,35.56,35.41,35.55,103271.40088909151,21.9055,21.9858,21.8931,21.9796,103271.4009
2010-08-11 11:30:00,35.54,35.6,35.54,35.58,58816.82434742962,21.9735,22.0106,21.9735,21.9982,58816.8243
2010-08-11 11:40:00,35.59,35.61,35.5,35.52,45936.395759717314,22.0044,22.0167,21.9487,21.9611,45936.3958
2010-08-11 11:50:00,35.52,35.54,35.5,35.52,42516.81294882025,21.9611,21.9735,21.9487,21.9611,42516.8129
2010-08-11 12:00:00,35.51,35.57,35.49,35.57,35563.661233329534,21.9549,21.992,21.9426,21.992,35563.6612
2010-08-11 12:10:00,35.56,35.58,35.52,35.52,37045.48045138493,21.9858,21.9982,21.9611,21.9611,37045.4805
2010-08-11 12:20:00,35.52,35.54,35.5,35.51,23253.16311410008,21.9611,21.9735,21.9487,21.9549,23253.1631
2010-08-11 12:30:00,35.52,35.56,35.49,35.51,47418.21497777271,21.9611,21.9858,21.9426,21.9549,47418.215
2010-08-11 12:40:00,35.5,35.51,35.44,35.51,68505.64231163797,21.9487,21.9549,21.9116,21.9549,68505.6423
2010-08-11 12:50:00,35.5,35.5,35.45,35.46,47304.22888407615,21.9487,21.9487,21.9178,21.924,47304.2289
2010-08-11 13:00:00,35.46,35.54,35.46,35.52,32827.99498461188,21.924,21.9735,21.924,21.9611,32827.995
2010-08-11 13:10:00,35.52,35.53,35.49,35.52,26900.71811239029,21.9611,21.9673,21.9426,21.9611,26900.7181
2010-08-11 13:20:00,35.52,35.55,35.5,35.55,23709.107488886355,21.9611,21.9796,21.9487,21.9796,23709.1075
2010-08-11 13:30:00,35.56,35.57,35.47,35.47,48558.0759147384,21.9858,21.992,21.9302,21.9302,48558.0759
2010-08-11 13:40:00,35.48,35.51,35.44,35.47,46164.367947110455,21.9364,21.9549,21.9116,21.9302,46164.3679
2010-08-11 13:50:00,35.48,35.49,35.43,35.45,36019.60560811581,21.9364,21.9426,21.9055,21.9178,36019.6056
2010-08-11 14:00:00,35.46,35.52,35.46,35.51,38527.29966944033,21.924,21.9611,21.924,21.9549,38527.2997
2010-08-11 14:10:00,35.51,35.53,35.47,35.51,53915.42231847715,21.9549,21.9673,21.9302,21.9549,53915.4223
2010-08-11 14:20:00,35.5,35.56,35.5,35.54,67137.80918727916,21.9487,21.9858,21.9487,21.9735,67137.8092
2010-08-11 14:30:00,35.54,35.56,35.5,35.52,55853.18591131882,21.9735,21.9858,21.9487,21.9611,55853.1859
2010-08-11 14:40:00,35.5,35.51,35.46,35.51,58246.89387894677,21.9487,21.9549,21.924,21.9549,58246.8939
2010-08-11 14:50:00,35.5,35.5,35.43,35.46,88567.19480223412,21.9487,21.9487,21.9055,21.924,88567.1948
2010-08-11 15:00:00,35.46,35.51,35.44,35.5,63946.19856377522,21.924,21.9549,21.9116,21.9487,63946.1986
2010-08-11 15:10:00,35.51,35.52,35.47,35.5,63490.25418898895,21.9549,21.9611,21.9302,21.9487,63490.2542
2010-08-11 15:20:00,35.5,35.54,35.48,35.5,88567.19480223412,21.9487,21.9735,21.9364,21.9487,88567.1948
2010-08-11 15:30:00,35.5,35.57,35.49,35.52,141228.77009004902,21.9487,21.992,21.9426,21.9611,141228.7701
2010-08-11 15:40:00,35.52,35.54,35.45,35.5,195258.1785022228,21.9611,21.9735,21.9178,21.9487,195258.1785
2010-08-11 15:50:00,35.48,35.5,35.41,35.44,350507.23811694974,21.9364,21.9487,21.8931,21.9116,350507.2381
2010-08-12 09:30:00,35.18,35.36,35.09,35.21,139063.03430981422,21.7509,21.8622,21.6952,21.7694,139063.0343
2010-08-12 09:40:00,35.21,35.25,35.16,35.2,80930.12652456401,21.7694,21.7942,21.7385,21.7633,80930.1265
2010-08-12 09:50:00,35.21,35.22,35.13,35.14,62008.43497093354,21.7694,21.7756,21.72,21.7262,62008.435
2010-08-12 10:00:00,35.14,35.21,35.11,35.14,70329.41981078309,21.7262,21.7694,21.7076,21.7262,70329.4198
2010-08-12 10:10:00,35.14,35.14,35.04,35.06,87199.3616778753,21.7262,21.7262,21.6643,21.6767,87199.3617
2010-08-12 10:20:00,35.06,35.14,35.0,35.02,68505.64231163797,21.6767,21.7262,21.6396,21.652,68505.6423
2010-08-12 10:30:00,35.02,35.08,35.0,35.07,76370.68277670124,21.652,21.6891,21.6396,21.6829,76370.6828
2010-08-12 10:40:00,35.07,35.17,35.06,35.14,52319.61700672518,21.6829,21.7447,21.6767,21.7262,52319.617
2010-08-12 10:50:00,35.14,35.2,35.11,35.11,47874.159352558985,21.7262,21.7633,21.7076,21.7076,47874.1594
2010-08-12 11:00:00,35.12,35.13,35.05,35.07,43998.63216687564,21.7138,21.72,21.6705,21.6829,43998.6322
2010-08-12 11:10:00,35.07,35.1,35.02,35.1,41034.99373076485,21.6829,21.7014,21.652,21.7014,41034.9937
2010-08-12 11:20:00,35.1,35.16,35.08,35.16,34195.82810897071,21.7014,21.7385,21.6891,21.7385,34195.8281
2010-08-12 11:30:00,35.15,35.16,35.1,35.11,31916.10623503933,21.7323,21.7385,21.7014,21.7076,31916.1062
2010-08-12 11:40:00,35.12,35.14,35.08,35.12,31574.147953949618,21.7138,21.7262,21.6891,21.7138,31574.148
2010-08-12 11:50:00,35.13,35.16,35.11,35.12,21201.41342756184,21.72,21.7385,21.7076,21.7138,21201.4134
2010-08-12 12:00:00,35.11,35.11,35.05,35.07,33853.869827881,21.7076,21.7076,21.6705,21.6829,33853.8698
2010-08-12 12:10:00,35.06,35.14,35.04,35.11,31688.13404764619,21.6767,21.7262,21.6643,21.7076,31688.134
2010-08-12 12:20:00,35.11,35.14,35.11,35.14,22911.20483301037,21.7076,21.7262,21.7076,21.7262,22911.2048
2010-08-12 12:30:00,35.14,35.19,35.11,35.15,32941.98107830845,21.7262,21.7571,21.7076,21.7323,32941.9811
2010-08-12 12:40:00,35.15,35.17,35.13,35.14,11968.539838139746,21.7323,21.7447,21.72,21.7262,11968.5398
2010-08-12 12:50:00,35.14,35.15,35.12,35.14,27014.70420608686,21.7262,21.7323,21.7138,21.7262,27014.7042
2010-08-12 13:00:00,35.15,35.18,35.07,35.07,34195.82810897071,21.7323,21.7509,21.6829,21.6829,34195.8281
2010-08-12 13:10:00,35.07,35.1,35.06,35.07,22227.28827083096,21.6829,21.7014,21.6767,21.6829,22227.2883
2010-08-12 13:20:00,35.07,35.08,35.0,35.01,51521.71435084919,21.6829,21.6891,21.6396,21.6458,51521.7144
2010-08-12 13:30:00,35.02,35.03,34.98,35.0,42516.81294882025,21.652,21.6581,21.6272,21.6396,42516.8129
2010-08-12 13:40:00,35.0,35.0,34.93,34.95,44340.59044796535,21.6396,21.6396,21.5963,21.6087,44340.5904
2010-08-12 13:50:00,34.94,34.95,34.92,34.93,26444.773737604013,21.6025,21.6087,21.5901,21.5963,26444.7737
2010-08-12 14:00:00,34.94,34.99,34.92,34.99,49469.96466431095,21.6025,21.6334,21.5901,21.6334,49469.9647
2010-08-12 14:10:00,34.99,35.02,34.99,35.0,41604.92419924769,21.6334,21.652,21.6334,21.6396,41604.9242
2010-08-12 14:20:00,35.0,35.05,34.97,35.05,62578.36543941639,21.6396,21.6705,21.621,21.6705,62578.3654
2010-08-12 14:30:00,35.04,35.05,34.93,34.97,66681.86481249287,21.6643,21.6705,21.5963,21.621,66681.8648
2010-08-12 14:40:00,34.97,35.03,34.97,35.03,53345.4918499943,21.621,21.6581,21.621,21.6581,53345.4918
2010-08-12 14:50:00,35.02,35.09,35.01,35.05,71925.22512253505,21.652,21.6952,21.6458,21.6705,71925.2251
2010-08-12 15:00:00,35.05,35.15,35.04,35.14,107146.92807477489,21.6705,21.7323,21.6643,21.7262,107146.9281
2010-08-12 15:10:00,35.14,35.2,35.12,35.13,76370.68277670124,21.7262,21.7633,21.7138,21.72,76370.6828
2010-08-12 15:20:00,35.13,35.17,35.13,35.16,63262.282001595806,21.72,21.7447,21.72,21.7385,63262.282
2010-08-12 15:30:00,35.15,35.24,35.15,35.21,130856.03556366124,21.7323,21.788,21.7323,21.7694,130856.0356
2010-08-12 15:40:00,35.21,35.21,35.08,35.14,144648.35290094608,21.7694,21.7694,21.6891,21.7262,144648.3529
2010-08-12 15:50:00,35.14,35.17,35.08,35.08,438846.4607317908,21.7262,21.7447,21.6891,21.6891,438846.4607
2010-08-13 09:30:00,35.04,35.21,34.93,34.93,168471.446483529,21.6643,21.7694,21.5963,21.5963,168471.4465
2010-08-13 09:40:00,34.94,34.97,34.85,34.92,77510.54371366694,21.6025,21.621,21.5469,21.5901,77510.5437
2010-08-13 09:50:00,34.91,35.06,34.86,35.04,103271.40088909151,21.584,21.6767,21.553,21.6643,103271.4009
2010-08-13 10:00:00,35.03,35.03,34.96,34.98,52775.561381511456,21.6581,21.6581,21.6149,21.6272,52775.5614
2010-08-13 10:10:00,34.97,34.98,34.9,34.91,33853.869827881,21.621,21.6272,21.5778,21.584,33853.8698
2010-08-13 10:20:00,34.9,34.93,34.86,34.92,48672.06200843497,21.5778,21.5963,21.553,21.5901,48672.062
2010-08-13 10:30:00,34.93,35.0,34.88,35.0,36019.60560811581,21.5963,21.6396,21.5654,21.6396,36019.6056
2010-08-13 10:40:00,34.99,35.0,34.92,34.93,63604.24028268551,21.6334,21.6396,21.5901,21.5963,63604.2403
2010-08-13 10:50:00,34.93,35.0,34.93,34.99,62920.3237205061,21.5963,21.6396,21.5963,21.6334,62920.3237
2010-08-13 11:00:00,34.98,35.0,34.96,35.0,36589.536076598655,21.6272,21.6396,21.6149,21.6396,36589.5361
2010-08-13 11:10:00,35.0,35.04,34.99,35.02,37843.38310726092,21.6396,21.6643,21.6334,21.652,37843.3831
2010-08-13 11:20:00,35.03,35.03,34.98,35.0,51977.65872563548,21.6581,21.6581,21.6272,21.6396,51977.6587
2010-08-13 11:30:00,35.0,35.02,34.94,34.97,59956.6852843953,21.6396,21.652,21.6025,21.621,59956.6853
2010-08-13 11:40:00,34.98,35.05,34.98,35.03,29864.356548501084,21.6272,21.6705,21.6272,21.6581,29864.3565
2010-08-13 11:50:00,35.02,35.07,35.01,35.04,31346.17576655648,21.652,21.6829,21.6458,21.6643,31346.1758
2010-08-13 12:00:00,35.05,35.07,35.04,35.07,15160.15046164368,21.6705,21.6829,21.6643,21.6829,15160.1505
2010-08-13 12:10:00,35.07,35.09,35.04,35.07,28952.46779892853,21.6829,21.6952,21.6643,21.6829,28952.4678
2010-08-13 12:20:00,35.07,35.08,35.04,35.06,24165.05186367264,21.6829,21.6891,21.6643,21.6767,24165.0519
2010-08-13 12:30:00,35.07,35.07,35.0,35.01,25760.8571754246,21.6829,21.6829,21.6396,21.6458,25760.8572
2010-08-13 12:40:00,35.01,35.06,35.01,35.06,19719.59420950644,21.6458,21.6767,21.6458,21.6767,19719.5942
2010-08-13 12:50:00,35.06,35.06,35.02,35.05,22911.20483301037,21.6767,21.6767,21.652,21.6705,22911.2048
2010-08-13 13:00:00,35.05,35.07,35.01,35.01,13906.30343098142,21.6705,21.6829,21.6458,21.6458,13906.3034
2010-08-13 13:10:00,35.02,35.05,35.01,35.04,37501.424826171205,21.652,21.6705,21.6458,21.6643,37501.4248
2010-08-13 13:20:00,35.03,35.04,34.99,35.02,56423.116379801664,21.6581,21.6643,21.6334,21.652,56423.1164
2010-08-13 13:30:00,35.02,35.08,35.0,35.08,33625.89764048786,21.652,21.6891,21.6396,21.6891,33625.8976
2010-08-13 13:40:00,35.08,35.11,35.07,35.07,20745.469052775563,21.6891,21.7076,21.6829,21.6829,20745.4691
2010-08-13 13:50:00,35.07,35.1,35.03,35.03,60868.57403396786,21.6829,21.7014,21.6581,21.6581,60868.574
2010-08-13 14:00:00,35.02,35.03,35.01,35.03,21201.41342756184,21.652,21.6581,21.6458,21.6581,21201.4134
2010-08-13 14:10:00,35.03,35.04,35.01,35.03,22569.246551920667,21.6581,21.6643,21.6458,21.6581,22569.2466
2010-08-13 14:20:00,35.02,35.03,34.99,35.01,36247.57779550895,21.652,21.6581,21.6334,21.6458,36247.5778
2010-08-13 14:30:00,35.01,35.04,34.97,34.97,40693.03544967514,21.6458,21.6643,21.621,21.621,40693.0354
2010-08-13 14:40:00,34.97,35.0,34.94,34.94,31460.16186025305,21.621,21.6396,21.6025,21.6025,31460.1619
2010-08-13 14:50:00,34.94,34.97,34.92,34.94,63148.29590789924,21.6025,21.621,21.5901,21.6025,63148.2959
2010-08-13 15:00:00,34.95,34.99,34.94,34.99,57562.97731676736,21.6087,21.6334,21.6025,21.6334,57562.9773
2010-08-13 15:10:00,34.98,35.0,34.96,34.99,60412.62965918158,21.6272,21.6396,21.6149,21.6334,60412.6297
2010-08-13 15:20:00,34.99,35.01,34.96,34.97,73749.00262168015,21.6334,21.6458,21.6149,21.621,73749.0026
2010-08-13 15:30:00,34.96,35.0,34.94,34.99,102815.45651430526,21.6149,21.6396,21.6025,21.6334,102815.4565
2010-08-13 15:40:00,34.98,35.0,34.9,34.93,154565.1430525476,21.6272,21.6396,21.5778,21.5963,154565.1431
2010-08-13 15:50:00,34.93,34.94,34.88,34.92,326798.1306280634,21.5963,21.6025,21.5654,21.5901,326798.1306
2010-08-16 09:30:00,34.73,34.78,34.54,34.65,144876.32508833922,21.4727,21.5036,21.3552,21.4232,144876.3251
2010-08-16 09:40:00,34.67,34.78,34.67,34.75,107374.900262168,21.4356,21.5036,21.4356,21.485,107374.9003
2010-08-16 09:50:00,34.76,34.8,34.69,34.78,41718.91029294426,21.4912,21.5159,21.4479,21.5036,41718.9103
2010-08-16 10:00:00,34.78,34.9,34.72,34.86,51977.65872563548,21.5036,21.5778,21.4665,21.553,51977.6587
2010-08-16 10:10:00,34.86,34.93,34.84,34.91,72153.19730992819,21.553,21.5963,21.5407,21.584,72153.1973
2010-08-16 10:20:00,34.91,34.95,34.88,34.93,44454.57654166192,21.584,21.6087,21.5654,21.5963,44454.5765
2010-08-16 10:30:00,34.93,35.01,34.93,34.97,56765.07466089137,21.5963,21.6458,21.5963,21.621,56765.0747
2010-08-16 10:40:00,34.97,34.97,34.91,34.93,44454.57654166192,21.621,21.621,21.584,21.5963,44454.5765
2010-08-16 10:50:00,34.91,34.98,34.91,34.95,59614.7270033056,21.584,21.6272,21.584,21.6087,59614.727
2010-08-16 11:00:00,34.95,34.96,34.91,34.91,41490.938105551126,21.6087,21.6149,21.584,21.584,41490.9381
2010-08-16 11:10:00,34.92,35.0,34.91,34.97,32941.98107830845,21.5901,21.6396,21.584,21.621,32941.9811
2010-08-16 11:20:00,34.98,35.0,34.96,34.97,26102.815456514305,21.6272,21.6396,21.6149,21.621,26102.8155
2010-08-16 11:30:00,34.96,35.04,34.96,35.02,37387.43873247464,21.6149,21.6643,21.6149,21.652,37387.4387
2010-08-16 11:40:00,35.02,35.05,35.0,35.04,15616.094836429957,21.652,21.6705,21.6396,21.6643,15616.0948
2010-08-16 11:50:00,35.04,35.07,35.02,35.05,34423.80029636384,21.6643,21.6829,21.652,21.6705,34423.8003
2010-08-16 12:00:00,35.05,35.11,35.05,35.1,34993.73076484669,21.6705,21.7076,21.6705,21.7014,34993.7308
2010-08-16 12:10:00,35.1,35.11,35.09,35.11,20631.482959078992,21.7014,21.7076,21.6952,21.7076,20631.483
2010-08-16 12:20:00,35.11,35.18,35.09,35.18,61666.47668984384,21.7076,21.7509,21.6952,21.7509,61666.4767
2010-08-16 12:30:00,35.18,35.24,35.17,35.24,63148.29590789924,21.7509,21.788,21.7447,21.788,63148.2959
2010-08-16 12:40:00,35.24,35.24,35.2,35.21,37045.48045138493,21.788,21.788,21.7633,21.7694,37045.4805
2010-08-16 12:50:00,35.21,35.21,35.14,35.16,37615.410919867776,21.7694,21.7694,21.7262,21.7385,37615.4109
2010-08-16 13:00:00,35.17,35.18,35.13,35.16,60640.60184657472,21.7447,21.7509,21.72,21.7385,60640.6018
2010-08-16 13:10:00,35.16,35.21,35.16,35.18,29864.356548501084,21.7385,21.7694,21.7385,21.7509,29864.3565
2010-08-16 13:20:00,35.18,35.2,35.16,35.18,19947.56639689958,21.7509,21.7633,21.7385,21.7509,19947.5664
2010-08-16 13:30:00,35.18,35.2,35.16,35.19,20859.45514647213,21.7509,21.7633,21.7385,21.7571,20859.4551
2010-08-16 13:40:00,35.19,35.22,35.17,35.21,29750.37045480452,21.7571,21.7756,21.7447,21.7694,29750.3705
2010-08-16 13:50:00,35.2,35.2,35.14,35.17,25988.82936281773,21.7633,21.7633,21.7262,21.7447,25988.8294
2010-08-16 14:00:00,35.17,35.2,35.14,35.14,29066.4538926251,21.7447,21.7633,21.7262,21.7262,29066.4539
2010-08-16 14:10:00,35.14,35.14,35.1,35.14,46734.2984155933,21.7262,21.7262,21.7014,21.7262,46734.2984
2010-08-16 14:20:00,35.14,35.14,35.13,35.14,15730.080930126524,21.7262,21.7262,21.72,21.7262,15730.0809
2010-08-16 14:30:00,35.14,35.15,35.08,35.13,26330.787643907443,21.7262,21.7323,21.6891,21.72,26330.7876
2010-08-16 14:40:00,35.13,35.13,35.07,35.11,51407.72825715263,21.72,21.72,21.6829,21.7076,51407.7283
2010-08-16 14:50:00,35.11,35.11,34.99,35.0,93924.54120597288,21.7076,21.7076,21.6334,21.6396,93924.5412
2010-08-16 15:00:00,34.99,35.02,34.96,35.0,51863.672631938905,21.6334,21.652,21.6149,21.6396,51863.6726
2010-08-16 15:10:00,35.0,35.02,34.94,35.0,52889.547475208026,21.6396,21.652,21.6025,21.6396,52889.5475
2010-08-16 15:20:00,35.01,35.06,34.98,35.05,57107.03294198108,21.6458,21.6767,21.6272,21.6705,57107.0329
2010-08-16 15:30:00,35.05,35.06,34.99,35.04,80702.15433717087,21.6705,21.6767,21.6334,21.6643,80702.1543
2010-08-16 15:40:00,35.03,35.13,35.02,35.1,168357.46038983244,21.6581,21.72,21.652,21.7014,168357.4604
2010-08-16 15:50:00,35.09,35.2,35.08,35.15,601276.6442494016,21.6952,21.7633,21.6891,21.7323,601276.6442
2010-08-17 09:30:00,35.33,35.4,35.21,35.34,141456.74227744216,21.8436,21.8869,21.7694,21.8498,141456.7423
2010-08-17 09:40:00,35.33,35.35,35.24,35.29,106121.05323150576,21.8436,21.856,21.788,21.8189,106121.0532
2010-08-17 09:50:00,35.29,35.38,35.29,35.37,91188.87495725522,21.8189,21.8745,21.8189,21.8684,91188.875
2010-08-17 10:00:00,35.38,35.48,35.38,35.47,98369.99886013908,21.8745,21.9364,21.8745,21.9302,98369.9989
2010-08-17 10:10:00,35.46,35.47,35.37,35.38,59044.79653482275,21.924,21.9302,21.8684,21.8745,59044.7965
2010-08-17 10:20:00,35.37,35.42,35.34,35.38,62464.37934571983,21.8684,21.8993,21.8498,21.8745,62464.3793
2010-08-17 10:30:00,35.38,35.43,35.36,35.43,46848.28450928986,21.8745,21.9055,21.8622,21.9055,46848.2845
2010-08-17 10:40:00,35.43,35.49,35.43,35.48,39097.23013792317,21.9055,21.9426,21.9055,21.9364,39097.2301
2010-08-17 10:50:00,35.49,35.59,35.49,35.57,77966.4880884532,21.9426,22.0044,21.9426,21.992,77966.4881
2010-08-17 11:00:00,35.57,35.65,35.57,35.65,81614.04308674342,21.992,22.0415,21.992,22.0415,81614.0431
2010-08-17 11:10:00,35.66,35.8,35.66,35.75,130628.0633762681,22.0477,22.1342,22.0477,22.1033,130628.0634
2010-08-17 11:20:00,35.75,35.75,35.73,35.75,50837.79778866978,22.1033,22.1033,22.0909,22.1033,50837.7978
2010-08-17 11:30:00,35.76,35.84,35.75,35.81,84919.63980394392,22.1095,22.1589,22.1033,22.1404,84919.6398
2010-08-17 11:40:00,35.8,35.85,35.71,35.72,179984.04194688247,22.1342,22.1651,22.0786,22.0848,179984.0419
2010-08-17 11:50:00,35.72,35.74,35.66,35.66,64402.1429385615,22.0848,22.0971,22.0477,22.0477,64402.1429
2010-08-17 12:00:00,35.67,35.68,35.6,35.61,129260.23025190926,22.0538,22.06,22.0106,22.0167,129260.2303
2010-08-17 12:10:00,35.61,35.61,35.55,35.56,57221.01903567765,22.0167,22.0167,21.9796,21.9858,57221.019
2010-08-17 12:20:00,35.55,35.55,35.49,35.51,89479.08355180667,21.9796,21.9796,21.9426,21.9549,89479.0836
2010-08-17 12:30:00,35.5,35.57,35.5,35.56,35677.647327026105,21.9487,21.992,21.9487,21.9858,35677.6473
2010-08-17 12:40:00,35.56,35.57,35.5,35.52,48330.10372734527,21.9858,21.992,21.9487,21.9611,48330.1037
2010-08-17 12:50:00,35.52,35.53,35.5,35.5,27014.70420608686,21.9611,21.9673,21.9487,21.9487,27014.7042
2010-08-17 13:00:00,35.5,35.51,35.43,35.45,114100.0797902656,21.9487,21.9549,21.9055,21.9178,114100.0798
2010-08-17 13:10:00,35.45,35.51,35.44,35.5,100193.77635928417,21.9178,21.9549,21.9116,21.9487,100193.7764
2010-08-17 13:20:00,35.51,35.57,35.5,35.57,56195.14419240853,21.9549,21.992,21.9487,21.992,56195.1442
2010-08-17 13:30:00,35.57,35.59,35.55,35.56,45138.49310384133,21.992,22.0044,21.9796,21.9858,45138.4931
2010-08-17 13:40:00,35.55,35.59,35.53,35.59,20631.482959078992,21.9796,22.0044,21.9673,22.0044,20631.483
2010-08-17 13:50:00,35.59,35.59,35.51,35.53,141684.7144648353,22.0044,22.0044,21.9549,21.9673,141684.7145
2010-08-17 14:00:00,35.53,35.54,35.51,35.52,33853.869827881,21.9673,21.9735,21.9549,21.9611,33853.8698
2010-08-17 14:10:00,35.51,35.56,35.51,35.51,88795.16698962727,21.9549,21.9858,21.9549,21.9549,88795.167
2010-08-17 14:20:00,35.51,35.54,35.5,35.52,40807.02154337171,21.9549,21.9735,21.9487,21.9611,40807.0215
2010-08-17 14:30:00,35.53,35.54,35.5,35.51,56765.07466089137,21.9673,21.9735,21.9487,21.9549,56765.0747
2010-08-17 14:40:00,35.51,35.53,35.5,35.5,44910.52091644819,21.9549,21.9673,21.9487,21.9487,44910.5209
2010-08-17 14:50:00,35.5,35.55,35.5,35.5,56423.116379801664,21.9487,21.9796,21.9487,21.9487,56423.1164
2010-08-17 15:00:00,35.51,35.51,35.45,35.48,75230.82183973555,21.9549,21.9549,21.9178,21.9364,75230.8218
2010-08-17 15:10:00,35.47,35.48,35.43,35.46,63604.24028268551,21.9302,21.9364,21.9055,21.924,63604.2403
2010-08-17 15:20:00,35.46,35.51,35.45,35.51,85831.52855351647,21.924,21.9549,21.9178,21.9549,85831.5286
2010-08-17 15:30:00,35.51,35.51,35.43,35.44,77510.54371366694,21.9549,21.9549,21.9055,21.9116,77510.5437
2010-08-17 15:40:00,35.45,35.48,35.43,35.43,119115.46791291462,21.9178,21.9364,21.9055,21.9055,119115.4679
2010-08-17 15:50:00,35.43,35.45,35.36,35.38,255898.78034879745,21.9055,21.9178,21.8622,21.8745,255898.7803
2010-08-18 09:30:00,35.29,35.39,34.96,35.0,231505.75629773168,21.8189,21.8807,21.6149,21.6396,231505.7563
2010-08-18 09:40:00,34.99,35.13,34.94,35.12,179186.1392910065,21.6334,21.72,21.6025,21.7138,179186.1393
2010-08-18 09:50:00,35.11,35.11,35.06,35.08,65428.01778183062,21.7076,21.7076,21.6767,21.6891,65428.0178
2010-08-18 10:00:00,35.08,35.14,35.02,35.06,131311.9799384475,21.6891,21.7262,21.652,21.6767,131311.9799
2010-08-18 10:10:00,35.05,35.16,35.05,35.14,69303.54496751397,21.6705,21.7385,21.6705,21.7262,69303.545
2010-08-18 10:20:00,35.14,35.14,34.96,34.98,72267.18340362476,21.7262,21.7262,21.6149,21.6272,72267.1834
2010-08-18 10:30:00,34.99,35.07,34.95,35.04,87655.30605266157,21.6334,21.6829,21.6087,21.6643,87655.3061
2010-08-18 10:40:00,35.05,35.07,34.98,35.0,64060.184657471786,21.6705,21.6829,21.6272,21.6396,64060.1847
2010-08-18 10:50:00,35.0,35.01,34.95,34.98,72723.12777841103,21.6396,21.6458,21.6087,21.6272,72723.1278
2010-08-18 11:00:00,34.97,35.06,34.97,35.02,71241.30856035564,21.621,21.6767,21.621,21.652,71241.3086
2010-08-18 11:10:00,35.03,35.07,35.0,35.0,58816.82434742962,21.6581,21.6829,21.6396,21.6396,58816.8243
2010-08-18 11:20:00,35.01,35.07,34.98,34.98,71355.29465405221,21.6458,21.6829,21.6272,21.6272,71355.2947
2010-08-18 11:30:00,34.98,35.06,34.98,35.06,56537.10247349824,21.6272,21.6767,21.6272,21.6767,56537.1025
2010-08-18 11:40:00,35.06,35.14,35.06,35.1,84235.7232417645,21.6767,21.7262,21.6767,21.7014,84235.7232
2010-08-18 11:50:00,35.1,35.1,35.07,35.07,119343.44010030777,21.7014,21.7014,21.6829,21.6829,119343.4401
2010-08-18 12:00:00,35.07,35.08,35.04,35.07,54257.38059956685,21.6829,21.6891,21.6643,21.6829,54257.3806
2010-08-18 12:10:00,35.07,35.1,35.07,35.09,42630.79904251681,21.6829,21.7014,21.6829,21.6952,42630.799
2010-08-18 12:20:00,35.1,35.13,35.09,35.12,66111.93434401003,21.7014,21.72,21.6952,21.7138,66111.9343
2010-08-18 12:30:00,35.12,35.14,35.09,35.13,78080.47418214977,21.7138,21.7262,21.6952,21.72,78080.4742
2010-08-18 12:40:00,35.13,35.15,35.11,35.14,63034.309814202665,21.72,21.7323,21.7076,21.7262,63034.3098
2010-08-18 12:50:00,35.15,35.22,35.14,35.21,111478.3996352445,21.7323,21.7756,21.7262,21.7694,111478.3996
2010-08-18 13:00:00,35.21,35.33,35.21,35.32,160834.3782058589,21.7694,21.8436,21.7694,21.8374,160834.3782
2010-08-18 13:10:00,35.32,35.34,35.29,35.29,51749.686538242335,21.8374,21.8498,21.8189,21.8189,51749.6865
2010-08-18 13:20:00,35.29,35.29,35.24,35.26,58588.85216003648,21.8189,21.8189,21.788,21.8003,58588.8522
2010-08-18 13:30:00,35.26,35.29,35.23,35.24,82753.90402370911,21.8003,21.8189,21.7818,21.788,82753.904
2010-08-18 13:40:00,35.24,35.29,35.23,35.26,83779.77886697823,21.788,21.8189,21.7818,21.8003,83779.7789
2010-08-18 13:50:00,35.26,35.27,35.22,35.27,37273.45263877807,21.8003,21.8065,21.7756,21.8065,37273.4526
2010-08-18 14:00:00,35.28,35.29,35.23,35.25,38185.34138835062,21.8127,21.8189,21.7818,21.7942,38185.3414
2010-08-18 14:10:00,35.26,35.29,35.24,35.26,50609.82560127664,21.8003,21.8189,21.788,21.8003,50609.8256
2010-08-18 14:20:00,35.26,35.31,35.26,35.28,35449.675139632964,21.8003,21.8313,21.8003,21.8127,35449.6751
2010-08-18 14:30:00,35.29,35.33,35.27,35.33,34195.82810897071,21.8189,21.8436,21.8065,21.8436,34195.8281
2010-08-18 14:40:00,35.33,35.36,35.29,35.31,55283.25544283597,21.8436,21.8622,21.8189,21.8313,55283.2554
2010-08-18 14:50:00,35.31,35.35,35.29,35.31,34195.82810897071,21.8313,21.856,21.8189,21.8313,34195.8281
2010-08-18 15:00:00,35.32,35.34,35.25,35.27,48444.08982104183,21.8374,21.8498,21.7942,21.8065,48444.0898
2010-08-18 15:10:00,35.27,35.3,35.24,35.28,85261.59808503362,21.8065,21.8251,21.788,21.8127,85261.5981
2010-08-18 15:20:00,35.28,35.31,35.26,35.28,81728.02918043999,21.8127,21.8313,21.8003,21.8127,81728.0292
2010-08-18 15:30:00,35.28,35.32,35.25,35.29,95634.3326114214,21.8127,21.8374,21.7942,21.8189,95634.3326
2010-08-18 15:40:00,35.29,35.32,35.26,35.29,135985.40978000683,21.8189,21.8374,21.8003,21.8189,135985.4098
2010-08-18 15:50:00,35.3,35.34,35.27,35.29,250883.39222614843,21.8251,21.8498,21.8065,21.8189,250883.3922
2010-08-19 09:30:00,35.17,35.21,34.94,34.95,147270.0330559672,21.7447,21.7694,21.6025,21.6087,147270.0331
2010-08-19 09:40:00,34.95,35.03,34.93,34.94,75686.76621452183,21.6087,21.6581,21.5963,21.6025,75686.7662
2010-08-19 09:50:00,34.94,34.94,34.84,34.86,86515.44511569588,21.6025,21.6025,21.5407,21.553,86515.4451
2010-08-19 10:00:00,34.86,34.86,34.52,34.59,265359.6261256127,21.553,21.553,21.3428,21.3861,265359.6261
2010-08-19 10:10:00,34.59,34.73,34.57,34.73,116721.75994528669,21.3861,21.4727,21.3737,21.4727,116721.7599
2010-08-19 10:20:00,34.73,34.73,34.64,34.68,70215.43371708652,21.4727,21.4727,21.417,21.4417,70215.4337
2010-08-19 10:30:00,34.68,34.72,34.63,34.64,61096.54622136099,21.4417,21.4665,21.4108,21.417,61096.5462
2010-08-19 10:40:00,34.64,34.65,34.57,34.64,110566.51088567196,21.417,21.4232,21.3737,21.417,110566.5109
2010-08-19 10:50:00,34.64,34.68,34.59,34.66,45708.42357232418,21.417,21.4417,21.3861,21.4294,45708.4236
2010-08-19 11:00:00,34.66,34.69,34.59,34.65,65314.03168813405,21.4294,21.4479,21.3861,21.4232,65314.0317
2010-08-19 11:10:00,34.65,34.7,34.62,34.65,41832.89638664083,21.4232,21.4541,21.4047,21.4232,41832.8964
2010-08-19 11:20:00,34.65,34.75,34.64,34.72,34993.73076484669,21.4232,21.485,21.417,21.4665,34993.7308
2010-08-19 11:30:00,34.72,34.73,34.57,34.6,115695.88510201756,21.4665,21.4727,21.3737,21.3923,115695.8851
2010-08-19 11:40:00,34.6,34.61,34.48,34.49,107944.83073065088,21.3923,21.3985,21.3181,21.3243,107944.8307
2010-08-19 11:50:00,34.49,34.49,34.41,34.47,96090.27698620768,21.3243,21.3243,21.2748,21.3119,96090.277
2010-08-19 12:00:00,34.48,34.5,34.43,34.49,78536.41855693606,21.3181,21.3305,21.2872,21.3243,78536.4186
2010-08-19 12:10:00,34.49,34.5,34.43,34.5,60868.57403396786,21.3243,21.3305,21.2872,21.3305,60868.574
2010-08-19 12:20:00,34.5,34.55,34.5,34.53,46506.32622820016,21.3305,21.3614,21.3305,21.349,46506.3262
2010-08-19 12:30:00,34.53,34.57,34.51,34.54,47304.22888407615,21.349,21.3737,21.3366,21.3552,47304.2289
2010-08-19 12:40:00,34.55,34.57,34.5,34.55,50495.83950758007,21.3614,21.3737,21.3305,21.3614,50495.8395
2010-08-19 12:50:00,34.55,34.56,34.49,34.54,46278.35404080703,21.3614,21.3676,21.3243,21.3552,46278.354
2010-08-19 13:00:00,34.54,34.59,34.54,34.56,39211.21623161974,21.3552,21.3861,21.3552,21.3676,39211.2162
2010-08-19 13:10:00,34.56,34.63,34.54,34.63,42516.81294882025,21.3676,21.4108,21.3552,21.4108,42516.8129
2010-08-19 13:20:00,34.63,34.64,34.56,34.57,29978.34264219765,21.4108,21.417,21.3676,21.3737,29978.3426
2010-08-19 13:30:00,34.57,34.59,34.55,34.59,37615.410919867776,21.3737,21.3861,21.3614,21.3861,37615.4109
2010-08-19 13:40:00,34.59,34.6,34.56,34.57,27470.64858087313,21.3861,21.3923,21.3676,21.3737,27470.6486
2010-08-19 13:50:00,34.57,34.57,34.52,34.53,54257.38059956685,21.3737,21.3737,21.3428,21.349,54257.3806
2010-08-19 14:00:00,34.53,34.54,34.49,34.52,83665.79277328166,21.349,21.3552,21.3243,21.3428,83665.7928
2010-08-19 14:10:00,34.52,34.57,34.52,34.54,55511.22763022912,21.3428,21.3737,21.3428,21.3552,55511.2276
2010-08-19 14:20:00,34.55,34.59,34.54,34.57,44910.52091644819,21.3614,21.3861,21.3552,21.3737,44910.5209
2010-08-19 14:30:00,34.57,34.61,34.56,34.57,112276.30229112048,21.3737,21.3985,21.3676,21.3737,112276.3023
2010-08-19 14:40:00,34.56,34.58,34.52,34.57,101789.58167103614,21.3676,21.3799,21.3428,21.3737,101789.5817
2010-08-19 14:50:00,34.57,34.62,34.56,34.57,73749.00262168015,21.3737,21.4047,21.3676,21.3737,73749.0026
2010-08-19 15:00:00,34.57,34.6,34.55,34.57,149891.71321098827,21.3737,21.3923,21.3614,21.3737,149891.7132
2010-08-19 15:10:00,34.57,34.73,34.57,34.69,107488.88635586458,21.3737,21.4727,21.3737,21.4479,107488.8864
2010-08-19 15:20:00,34.69,34.77,34.69,34.73,104183.28963866408,21.4479,21.4974,21.4479,21.4727,104183.2896
2010-08-19 15:30:00,34.73,34.76,34.66,34.67,128234.35540864014,21.4727,21.4912,21.4294,21.4356,128234.3554
2010-08-19 15:40:00,34.68,34.68,34.6,34.62,126182.6057221019,21.4417,21.4417,21.3923,21.4047,126182.6057
2010-08-19 15:50:00,34.61,34.67,34.6,34.61,253391.0862874729,21.3985,21.4356,21.3923,21.3985,253391.0863
2010-08-20 09:30:00,34.49,34.71,34.39,34.44,706143.8504502451,21.3243,21.4603,21.2624,21.2934,706143.8505
2010-08-20 09:40:00,34.43,34.49,34.37,34.38,108172.802918044,21.2872,21.3243,21.2501,21.2563,108172.8029
2010-08-20 09:50:00,34.39,34.48,34.37,34.46,65655.98996922375,21.2624,21.3181,21.2501,21.3057,65655.99
2010-08-20 10:00:00,34.46,34.57,34.36,34.37,93468.5968311866,21.3057,21.3737,21.2439,21.2501,93468.5968
2010-08-20 10:10:00,34.37,34.38,34.3,34.36,73635.0165279836,21.2501,21.2563,21.2068,21.2439,73635.0165
2010-08-20 10:20:00,34.36,34.36,34.3,34.33,62236.407158326685,21.2439,21.2439,21.2068,21.2254,62236.4072
2010-08-20 10:30:00,34.33,34.43,34.32,34.39,59728.71309700217,21.2254,21.2872,21.2192,21.2624,59728.7131
2010-08-20 10:40:00,34.39,34.45,34.36,34.36,50039.8951327938,21.2624,21.2995,21.2439,21.2439,50039.8951
2010-08-20 10:50:00,34.36,34.38,34.34,34.36,40807.02154337171,21.2439,21.2563,21.2315,21.2439,40807.0215
2010-08-20 11:00:00,34.36,34.43,34.32,34.42,47532.20107146928,21.2439,21.2872,21.2192,21.281,47532.2011
2010-08-20 11:10:00,34.42,34.42,34.36,34.39,43200.729510999656,21.281,21.281,21.2439,21.2624,43200.7295
2010-08-20 11:20:00,34.39,34.43,34.33,34.38,50381.85341388351,21.2624,21.2872,21.2254,21.2563,50381.8534
2010-08-20 11:30:00,34.38,34.38,34.31,34.34,43200.729510999656,21.2563,21.2563,21.213,21.2315,43200.7295
2010-08-20 11:40:00,34.34,34.43,34.34,34.36,40579.04935597857,21.2315,21.2872,21.2315,21.2439,40579.0494
2010-08-20 11:50:00,34.36,34.36,34.3,34.33,46620.31232189673,21.2439,21.2439,21.2068,21.2254,46620.3123
2010-08-20 12:00:00,34.32,34.38,34.32,34.36,55511.22763022912,21.2192,21.2563,21.2192,21.2439,55511.2276
2010-08-20 12:10:00,34.36,34.36,34.32,34.35,16869.941867092213,21.2439,21.2439,21.2192,21.2377,16869.9419
2010-08-20 12:20:00,34.35,34.43,34.35,34.42,29522.398267411376,21.2377,21.2872,21.2377,21.281,29522.3983
2010-08-20 12:30:00,34.41,34.43,34.39,34.43,34195.82810897071,21.2748,21.2872,21.2624,21.2872,34195.8281
2010-08-20 12:40:00,34.43,34.44,34.39,34.41,44112.61826057221,21.2872,21.2934,21.2624,21.2748,44112.6183
2010-08-20 12:50:00,34.41,34.45,34.4,34.43,34879.74467115012,21.2748,21.2995,21.2686,21.2872,34879.7447
2010-08-20 13:00:00,34.43,34.5,34.43,34.5,40009.11888749572,21.2872,21.3305,21.2872,21.3305,40009.1189
2010-08-20 13:10:00,34.5,34.51,34.43,34.43,48330.10372734527,21.3305,21.3366,21.2872,21.2872,48330.1037
2010-08-20 13:20:00,34.43,34.49,34.43,34.47,19035.677647327026,21.2872,21.3243,21.2872,21.3119,19035.6776
2010-08-20 13:30:00,34.47,34.47,34.4,34.41,28154.565143052547,21.3119,21.3119,21.2686,21.2748,28154.5651
2010-08-20 13:40:00,34.4,34.44,34.39,34.42,22569.246551920667,21.2686,21.2934,21.2624,21.281,22569.2466
2010-08-20 13:50:00,34.43,34.46,34.42,34.43,26216.80155021088,21.2872,21.3057,21.281,21.2872,26216.8016
2010-08-20 14:00:00,34.43,34.46,34.43,34.46,42972.75732360652,21.2872,21.3057,21.2872,21.3057,42972.7573
2010-08-20 14:10:00,34.46,34.51,34.46,34.5,25532.88498803146,21.3057,21.3366,21.3057,21.3305,25532.885
2010-08-20 14:20:00,34.5,34.51,34.47,34.47,46278.35404080703,21.3305,21.3366,21.3119,21.3119,46278.354
2010-08-20 14:30:00,34.47,34.54,34.47,34.51,51179.75606975949,21.3119,21.3552,21.3119,21.3366,51179.7561
2010-08-20 14:40:00,34.51,34.6,34.49,34.55,61894.44887723698,21.3366,21.3923,21.3243,21.3614,61894.4489
2010-08-20 14:50:00,34.55,34.6,34.53,34.54,43314.71560469623,21.3614,21.3923,21.349,21.3552,43314.7156
2010-08-20 15:00:00,34.53,34.57,34.53,34.57,49355.97857061439,21.349,21.3737,21.349,21.3737,49355.9786
2010-08-20 15:10:00,34.56,34.61,34.56,34.57,44454.57654166192,21.3676,21.3985,21.3676,21.3737,44454.5765
2010-08-20 15:20:00,34.57,34.57,34.51,34.55,56651.088567194805,21.3737,21.3737,21.3366,21.3614,56651.0886
2010-08-20 15:30:00,34.54,34.61,34.54,34.58,72609.14168471447,21.3552,21.3985,21.3552,21.3799,72609.1417
2010-08-20 15:40:00,34.57,34.61,34.55,34.57,61552.49059614727,21.3737,21.3985,21.3614,21.3737,61552.4906
2010-08-20 15:50:00,34.56,34.59,34.54,34.57,263991.79300125386,21.3676,21.3861,21.3552,21.3737,263991.793
2010-08-23 09:30:00,34.59,34.84,34.59,34.83,90276.98620768268,21.3861,21.5407,21.3861,21.5345,90276.9862
2010-08-23 09:40:00,34.84,34.86,34.77,34.8,105551.12276302293,21.5407,21.553,21.4974,21.5159,105551.1228
2010-08-23 09:50:00,34.8,34.82,34.67,34.68,82297.95964892283,21.5159,21.5283,21.4356,21.4417,82297.9596
2010-08-23 10:00:00,34.69,34.69,34.58,34.63,116493.78775789354,21.4479,21.4479,21.3799,21.4108,116493.7878
2010-08-23 10:10:00,34.62,34.63,34.52,34.56,71355.29465405221,21.4047,21.4108,21.3428,21.3676,71355.2947
2010-08-23 10:20:00,34.56,34.56,34.44,34.45,72381.16949732133,21.3676,21.3676,21.2934,21.2995,72381.1695
2010-08-23 10:30:00,34.46,34.54,34.44,34.45,64630.11512595463,21.3057,21.3552,21.2934,21.2995,64630.1151
2010-08-23 10:40:00,34.45,34.47,34.35,34.36,79904.25168129489,21.2995,21.3119,21.2377,21.2439,79904.2517
2010-08-23 10:50:00,34.36,34.37,34.28,34.33,109198.67776131313,21.2439,21.2501,21.1944,21.2254,109198.6778
2010-08-23 11:00:00,34.34,34.34,34.24,34.3,65314.03168813405,21.2315,21.2315,21.1697,21.2068,65314.0317
2010-08-23 11:10:00,34.29,34.36,34.29,34.32,47304.22888407615,21.2006,21.2439,21.2006,21.2192,47304.2289
2010-08-23 11:20:00,34.33,34.34,34.24,34.28,68277.67012424485,21.2254,21.2315,21.1697,21.1944,68277.6701
2010-08-23 11:30:00,34.28,34.34,34.27,34.32,28610.509517838826,21.1944,21.2315,21.1883,21.2192,28610.5095
2010-08-23 11:40:00,34.32,34.37,34.29,34.33,36361.56388920552,21.2192,21.2501,21.2006,21.2254,36361.5639
2010-08-23 11:50:00,34.33,34.34,34.27,34.31,30320.30092328736,21.2254,21.2315,21.1883,21.213,30320.3009
2010-08-23 12:00:00,34.32,34.36,34.3,34.36,24848.968425852046,21.2192,21.2439,21.2068,21.2439,24848.9684
2010-08-23 12:10:00,34.35,34.38,34.32,34.34,35107.71685854326,21.2377,21.2563,21.2192,21.2315,35107.7169
2010-08-23 12:20:00,34.35,34.37,34.34,34.36,22797.218739313805,21.2377,21.2501,21.2315,21.2439,22797.2187
2010-08-23 12:30:00,34.37,34.39,34.33,34.35,24962.954519548617,21.2501,21.2624,21.2254,21.2377,24962.9545
2010-08-23 12:40:00,34.35,34.35,34.31,34.33,20061.552490596147,21.2377,21.2377,21.213,21.2254,20061.5525
2010-08-23 12:50:00,34.35,34.36,34.31,34.33,30092.32873589422,21.2377,21.2439,21.213,21.2254,30092.3287
2010-08-23 13:00:00,34.33,34.33,34.3,34.32,29750.37045480452,21.2254,21.2254,21.2068,21.2192,29750.3705
2010-08-23 13:10:00,34.32,34.36,34.3,34.36,23937.079676279493,21.2192,21.2439,21.2068,21.2439,23937.0797
2010-08-23 13:20:00,34.36,34.4,34.36,34.4,31802.120141342755,21.2439,21.2686,21.2439,21.2686,31802.1201
2010-08-23 13:30:00,34.39,34.42,34.34,34.35,39553.17451270945,21.2624,21.281,21.2315,21.2377,39553.1745
2010-08-23 13:40:00,34.35,34.39,34.32,34.36,30890.231391770205,21.2377,21.2624,21.2192,21.2439,30890.2314
2010-08-23 13:50:00,34.37,34.41,34.36,34.41,47646.18716516585,21.2501,21.2748,21.2439,21.2748,47646.1872
2010-08-23 14:00:00,34.41,34.5,34.4,34.48,58702.83825373305,21.2748,21.3305,21.2686,21.3181,58702.8383
2010-08-23 14:10:00,34.48,34.51,34.46,34.46,55739.19981762225,21.3181,21.3366,21.3057,21.3057,55739.1998
2010-08-23 14:20:00,34.46,34.47,34.43,34.45,41376.95201185456,21.3057,21.3119,21.2872,21.2995,41376.952
2010-08-23 14:30:00,34.44,34.5,34.44,34.48,35905.61951441924,21.2934,21.3305,21.2934,21.3181,35905.6195
2010-08-23 14:40:00,34.49,34.49,34.43,34.44,38869.25795053004,21.3243,21.3243,21.2872,21.2934,38869.258
2010-08-23 14:50:00,34.44,34.44,34.4,34.43,49241.99247691782,21.2934,21.2934,21.2686,21.2872,49241.9925
2010-08-23 15:00:00,34.43,34.49,34.42,34.43,67479.76746836885,21.2872,21.3243,21.281,21.2872,67479.7675
2010-08-23 15:10:00,34.43,34.48,34.41,34.44,65428.01778183062,21.2872,21.3181,21.2748,21.2934,65428.0178
2010-08-23 15:20:00,34.44,34.45,34.35,34.36,103613.35917018124,21.2934,21.2995,21.2377,21.2439,103613.3592
2010-08-23 15:30:00,34.36,34.39,34.3,34.32,98711.95714122878,21.2439,21.2624,21.2068,21.2192,98711.9571
2010-08-23 15:40:00,34.32,34.34,34.27,34.28,128576.31368972984,21.2192,21.2315,21.1883,21.1944,128576.3137
2010-08-23 15:50:00,34.28,34.31,34.26,34.27,269121.16721759946,21.1944,21.213,21.1821,21.1883,269121.1672
2010-08-24 09:30:00,34.13,34.14,33.86,34.05,182035.7916334207,21.1017,21.1079,20.9348,21.0522,182035.7916
2010-08-24 09:40:00,34.05,34.19,34.02,34.08,109198.67776131313,21.0522,21.1388,21.0337,21.0708,109198.6778
2010-08-24 09:50:00,34.08,34.11,34.02,34.09,99965.80417189102,21.0708,21.0893,21.0337,21.077,99965.8042
2010-08-24 10:00:00,34.08,34.08,33.81,33.94,196967.96990767127,21.0708,21.0708,20.9038,20.9842,196967.9699
2010-08-24 10:10:00,33.95,34.05,33.91,34.0,86971.38949048216,20.9904,21.0522,20.9657,21.0213,86971.3895
2010-08-24 10:20:00,34.0,34.07,33.97,34.0,93696.56901857971,21.0213,21.0646,21.0028,21.0213,93696.569
2010-08-24 10:30:00,34.0,34.03,33.93,34.0,53915.42231847715,21.0213,21.0399,20.978,21.0213,53915.4223
2010-08-24 10:40:00,34.0,34.06,33.97,34.0,47988.14544625556,21.0213,21.0584,21.0028,21.0213,47988.1454
2010-08-24 10:50:00,34.01,34.07,33.98,34.05,53003.5335689046,21.0275,21.0646,21.009,21.0522,53003.5336
2010-08-24 11:00:00,34.05,34.14,34.05,34.09,73862.98871537672,21.0522,21.1079,21.0522,21.077,73862.9887
2010-08-24 11:10:00,34.08,34.12,34.02,34.1,57904.93559785706,21.0708,21.0955,21.0337,21.0831,57904.9356
2010-08-24 11:20:00,34.1,34.16,34.09,34.16,32030.092328735893,21.0831,21.1202,21.077,21.1202,32030.0923
2010-08-24 11:30:00,34.17,34.24,34.12,34.23,60298.64356548501,21.1264,21.1697,21.0955,21.1635,60298.6436
2010-08-24 11:40:00,34.22,34.29,34.22,34.26,41034.99373076485,21.1573,21.2006,21.1573,21.1821,41034.9937
2010-08-24 11:50:00,34.26,34.26,34.2,34.2,23709.107488886355,21.1821,21.1821,21.145,21.145,23709.1075
2010-08-24 12:00:00,34.2,34.25,34.17,34.24,29522.398267411376,21.145,21.1759,21.1264,21.1697,29522.3983
2010-08-24 12:10:00,34.25,34.28,34.18,34.2,33625.89764048786,21.1759,21.1944,21.1326,21.145,33625.8976
2010-08-24 12:20:00,34.2,34.21,34.13,34.14,25532.88498803146,21.145,21.1512,21.1017,21.1079,25532.885
2010-08-24 12:30:00,34.14,34.2,34.14,34.19,45252.4791975379,21.1079,21.145,21.1079,21.1388,45252.4792
2010-08-24 12:40:00,34.18,34.21,34.17,34.18,23823.09358258293,21.1326,21.1512,21.1264,21.1326,23823.0936
2010-08-24 12:50:00,34.17,34.19,34.14,34.14,28382.537330445684,21.1264,21.1388,21.1079,21.1079,28382.5373
2010-08-24 13:00:00,34.14,34.14,34.09,34.12,25988.82936281773,21.1079,21.1079,21.077,21.0955,25988.8294
2010-08-24 13:10:00,34.12,34.15,34.12,34.14,18921.69155363046,21.0955,21.1141,21.0955,21.1079,18921.6916
2010-08-24 13:20:00,34.14,34.22,34.13,34.22,40465.063262282005,21.1079,21.1573,21.1017,21.1573,40465.0633
2010-08-24 13:30:00,34.22,34.23,34.17,34.2,18465.74717884418,21.1573,21.1635,21.1264,21.145,18465.7472
2010-08-24 13:40:00,34.19,34.21,34.07,34.1,136897.2985295794,21.1388,21.1512,21.0646,21.0831,136897.2985
2010-08-24 13:50:00,34.1,34.12,34.07,34.12,68163.68403054828,21.0831,21.0955,21.0646,21.0955,68163.684
2010-08-24 14:00:00,34.11,34.14,34.08,34.1,76028.72449561153,21.0893,21.1079,21.0708,21.0831,76028.7245
2010-08-24 14:10:00,34.11,34.2,34.09,34.19,88225.23652114443,21.0893,21.145,21.077,21.1388,88225.2365
2010-08-24 14:20:00,34.18,34.21,34.14,34.16,55739.19981762225,21.1326,21.1512,21.1079,21.1202,55739.1998
2010-08-24 14:30:00,34.15,34.24,34.13,34.24,49355.97857061439,21.1141,21.1697,21.1017,21.1697,49355.9786
2010-08-24 14:40:00,34.24,34.24,34.19,34.22,61210.53231505757,21.1697,21.1697,21.1388,21.1573,61210.5323
2010-08-24 14:50:00,34.22,34.26,34.19,34.24,76256.69668300467,21.1573,21.1821,21.1388,21.1697,76256.6967
2010-08-24 15:00:00,34.26,34.31,34.22,34.29,94950.416049242,21.1821,21.213,21.1573,21.2006,94950.416
2010-08-24 15:10:00,34.29,34.33,34.27,34.32,120711.2732246666,21.2006,21.2254,21.1883,21.2192,120711.2732
2010-08-24 15:20:00,34.32,34.38,34.27,34.29,116379.80166419696,21.2192,21.2563,21.1883,21.2006,116379.8017
2010-08-24 15:30:00,34.29,34.3,34.13,34.18,158098.71195714123,21.2006,21.2068,21.1017,21.1326,158098.712
2010-08-24 15:40:00,34.18,34.18,34.09,34.12,117519.66260116266,21.1326,21.1326,21.077,21.0955,117519.6626
2010-08-24 15:50:00,34.12,34.13,34.03,34.07,312321.8967285991,21.0955,21.1017,21.0399,21.0646,312321.8967
2010-08-25 09:30:00,33.84,34.05,33.83,33.91,141570.7283711387,20.9224,21.0522,20.9162,20.9657,141570.7284
2010-08-25 09:40:00,33.91,33.95,33.8,33.8,65086.059500740914,20.9657,20.9904,20.8977,20.8977,65086.0595
2010-08-25 09:50:00,33.8,33.81,33.72,33.81,85603.55636612333,20.8977,20.9038,20.8482,20.9038,85603.5564
2010-08-25 10:00:00,33.79,33.96,33.7,33.95,159694.5172688932,20.8915,20.9966,20.8358,20.9904,159694.5173
2010-08-25 10:10:00,33.94,33.94,33.86,33.87,42744.78513621338,20.9842,20.9842,20.9348,20.9409,42744.7851
2010-08-25 10:20:00,33.86,33.93,33.85,33.88,35677.647327026105,20.9348,20.978,20.9286,20.9471,35677.6473
2010-08-25 10:30:00,33.88,33.91,33.84,33.89,77966.4880884532,20.9471,20.9657,20.9224,20.9533,77966.4881
2010-08-25 10:40:00,33.89,33.98,33.89,33.98,43428.7016983928,20.9533,21.009,20.9533,21.009,43428.7017
2010-08-25 10:50:00,33.99,34.07,33.96,34.06,101789.58167103614,21.0151,21.0646,20.9966,21.0584,101789.5817
2010-08-25 11:00:00,34.06,34.11,33.98,34.0,134161.63228086173,21.0584,21.0893,21.009,21.0213,134161.6323
2010-08-25 11:10:00,34.0,34.1,33.94,34.08,116835.74603898324,21.0213,21.0831,20.9842,21.0708,116835.746
2010-08-25 11:20:00,34.08,34.1,34.06,34.09,59728.71309700217,21.0708,21.0831,21.0584,21.077,59728.7131
2010-08-25 11:30:00,34.08,34.08,34.01,34.01,34423.80029636384,21.0708,21.0708,21.0275,21.0275,34423.8003
2010-08-25 11:40:00,34.01,34.04,33.97,33.98,31688.13404764619,21.0275,21.0461,21.0028,21.009,31688.134
2010-08-25 11:50:00,33.98,34.07,33.98,34.06,70557.39199817623,21.009,21.0646,21.009,21.0584,70557.392
2010-08-25 12:00:00,34.06,34.07,34.0,34.03,39097.23013792317,21.0584,21.0646,21.0213,21.0399,39097.2301
2010-08-25 12:10:00,34.03,34.07,34.0,34.07,37615.410919867776,21.0399,21.0646,21.0213,21.0646,37615.4109
2010-08-25 12:20:00,34.07,34.07,34.0,34.01,24848.968425852046,21.0646,21.0646,21.0213,21.0275,24848.9684
2010-08-25 12:30:00,34.02,34.05,33.96,33.98,39667.16060640602,21.0337,21.0522,20.9966,21.009,39667.1606
2010-08-25 12:40:00,33.96,34.0,33.94,34.0,27128.690299783422,20.9966,21.0213,20.9842,21.0213,27128.6903
2010-08-25 12:50:00,34.0,34.01,33.96,33.98,32258.06451612904,21.0213,21.0275,20.9966,21.009,32258.0645
2010-08-25 13:00:00,33.98,34.02,33.96,34.01,29636.384361107943,21.009,21.0337,20.9966,21.0275,29636.3844
2010-08-25 13:10:00,34.02,34.05,34.0,34.04,24051.065769976063,21.0337,21.0522,21.0213,21.0461,24051.0658
2010-08-25 13:20:00,34.04,34.07,34.02,34.02,27014.70420608686,21.0461,21.0646,21.0337,21.0337,27014.7042
2010-08-25 13:30:00,34.02,34.09,34.0,34.09,59614.7270033056,21.0337,21.077,21.0213,21.077,59614.727
2010-08-25 13:40:00,34.08,34.14,34.07,34.13,27812.60686196284,21.0708,21.1079,21.0646,21.1017,27812.6069
2010-08-25 13:50:00,34.13,34.15,34.09,34.1,27926.59295565941,21.1017,21.1141,21.077,21.0831,27926.593
2010-08-25 14:00:00,34.11,34.16,34.09,34.15,31004.21748546677,21.0893,21.1202,21.077,21.1141,31004.2175
2010-08-25 14:10:00,34.14,34.18,34.1,34.12,49811.92294540066,21.1079,21.1326,21.0831,21.0955,49811.9229
2010-08-25 14:20:00,34.12,34.12,34.05,34.07,41490.938105551126,21.0955,21.0955,21.0522,21.0646,41490.9381
2010-08-25 14:30:00,34.08,34.21,34.06,34.17,84577.68152285421,21.0708,21.1512,21.0584,21.1264,84577.6815
2010-08-25 14:40:00,34.16,34.22,34.15,34.18,42060.86857403397,21.1202,21.1573,21.1141,21.1326,42060.8686
2010-08-25 14:50:00,34.18,34.2,34.14,34.18,71925.22512253505,21.1326,21.145,21.1079,21.1326,71925.2251
2010-08-25 15:00:00,34.18,34.21,34.12,34.13,50039.8951327938,21.1326,21.1512,21.0955,21.1017,50039.8951
2010-08-25 15:10:00,34.14,34.18,34.09,34.1,50039.8951327938,21.1079,21.1326,21.077,21.0831,50039.8951
2010-08-25 15:20:00,34.1,34.11,34.06,34.07,68277.67012424485,21.0831,21.0893,21.0584,21.0646,68277.6701
2010-08-25 15:30:00,34.07,34.25,34.07,34.21,93126.63855009688,21.0646,21.1759,21.0646,21.1512,93126.6386
2010-08-25 15:40:00,34.22,34.3,34.21,34.26,132907.78525019946,21.1573,21.2068,21.1512,21.1821,132907.7853
2010-08-25 15:50:00,34.27,34.27,34.14,34.15,275504.3884646073,21.1883,21.1883,21.1079,21.1141,275504.3885
2010-08-26 09:30:00,34.24,34.32,34.17,34.23,160606.40601846576,21.1697,21.2192,21.1264,21.1635,160606.406
2010-08-26 09:40:00,34.22,34.31,34.17,34.28,162772.14179870056,21.1573,21.213,21.1264,21.1944,162772.1418
2010-08-26 09:50:00,34.28,34.33,34.23,34.31,98142.02667274592,21.1944,21.2254,21.1635,21.213,98142.0267
2010-08-26 10:00:00,34.3,34.37,34.29,34.34,67707.739655762,21.2068,21.2501,21.2006,21.2315,67707.7397
2010-08-26 10:10:00,34.33,34.36,34.28,34.34,55739.19981762225,21.2254,21.2439,21.1944,21.2315,55739.1998
2010-08-26 10:20:00,34.34,34.34,34.21,34.22,90163.0001139861,21.2315,21.2315,21.1512,21.1573,90163.0001
2010-08-26 10:30:00,34.23,34.35,34.23,34.33,38869.25795053004,21.1635,21.2377,21.1635,21.2254,38869.258
2010-08-26 10:40:00,34.33,34.34,34.22,34.24,27698.62076826627,21.2254,21.2315,21.1573,21.1697,27698.6208
2010-08-26 10:50:00,34.25,34.25,34.13,34.15,114328.05197765872,21.1759,21.1759,21.1017,21.1141,114328.052
2010-08-26 11:00:00,34.16,34.16,33.93,34.0,138151.14556024165,21.1202,21.1202,20.978,21.0213,138151.1456
2010-08-26 11:10:00,34.0,34.13,33.97,34.12,65200.04559443748,21.0213,21.1017,21.0028,21.0955,65200.0456
2010-08-26 11:20:00,34.12,34.16,34.1,34.14,55853.18591131882,21.0955,21.1202,21.0831,21.1079,55853.1859
2010-08-26 11:30:00,34.14,34.18,34.08,34.08,42744.78513621338,21.1079,21.1326,21.0708,21.0708,42744.7851
2010-08-26 11:40:00,34.09,34.11,34.05,34.11,41490.938105551126,21.077,21.0893,21.0522,21.0893,41490.9381
2010-08-26 11:50:00,34.11,34.19,34.05,34.18,35677.647327026105,21.0893,21.1388,21.0522,21.1326,35677.6473
2010-08-26 12:00:00,34.18,34.18,34.14,34.14,19263.649834720163,21.1326,21.1326,21.1079,21.1079,19263.6498
2010-08-26 12:10:00,34.14,34.14,34.1,34.13,19263.649834720163,21.1079,21.1079,21.0831,21.1017,19263.6498
2010-08-26 12:20:00,34.13,34.19,34.13,34.17,10714.692807477488,21.1017,21.1388,21.1017,21.1264,10714.6928
2010-08-26 12:30:00,34.16,34.17,34.14,34.14,11512.595463353471,21.1202,21.1264,21.1079,21.1079,11512.5955
2010-08-26 12:40:00,34.14,34.14,34.07,34.08,38527.29966944033,21.1079,21.1079,21.0646,21.0708,38527.2997
2010-08-26 12:50:00,34.08,34.12,34.03,34.12,61552.49059614727,21.0708,21.0955,21.0399,21.0955,61552.4906
2010-08-26 13:00:00,34.13,34.14,34.09,34.09,15958.053117519665,21.1017,21.1079,21.077,21.077,15958.0531
2010-08-26 13:10:00,34.09,34.1,34.06,34.08,17553.85842927163,21.077,21.0831,21.0584,21.0708,17553.8584
2010-08-26 13:20:00,34.09,34.11,34.08,34.1,22569.246551920667,21.077,21.0893,21.0708,21.0831,22569.2466
2010-08-26 13:30:00,34.1,34.14,34.08,34.11,29522.398267411376,21.0831,21.1079,21.0708,21.0893,29522.3983
2010-08-26 13:40:00,34.1,34.14,34.09,34.09,22113.30217713439,21.0831,21.1079,21.077,21.077,22113.3022
2010-08-26 13:50:00,34.09,34.11,34.03,34.04,41376.95201185456,21.077,21.0893,21.0399,21.0461,41376.952
2010-08-26 14:00:00,34.03,34.08,34.0,34.01,38983.2440442266,21.0399,21.0708,21.0213,21.0275,38983.244
2010-08-26 14:10:00,34.0,34.0,33.93,33.96,53003.5335689046,21.0213,21.0213,20.978,20.9966,53003.5336
2010-08-26 14:20:00,33.97,33.99,33.93,33.95,35791.63342072268,21.0028,21.0151,20.978,20.9904,35791.6334
2010-08-26 14:30:00,33.95,34.02,33.93,34.0,64630.11512595463,20.9904,21.0337,20.978,21.0213,64630.1151
2010-08-26 14:40:00,34.01,34.02,33.96,33.98,47190.242790379576,21.0275,21.0337,20.9966,21.009,47190.2428
2010-08-26 14:50:00,33.98,34.0,33.9,33.94,65086.059500740914,21.009,21.0213,20.9595,20.9842,65086.0595
2010-08-26 15:00:00,33.93,34.0,33.93,34.0,72153.19730992819,20.978,21.0213,20.978,21.0213,72153.1973
2010-08-26 15:10:00,34.0,34.05,34.0,34.05,61324.518408754135,21.0213,21.0522,21.0213,21.0522,61324.5184
2010-08-26 15:20:00,34.05,34.12,34.05,34.07,87313.34777157188,21.0522,21.0955,21.0522,21.0646,87313.3478
2010-08-26 15:30:00,34.07,34.13,34.05,34.12,73635.0165279836,21.0646,21.1017,21.0522,21.0955,73635.0165
2010-08-26 15:40:00,34.12,34.17,34.11,34.14,130172.11900148184,21.0955,21.1264,21.0893,21.1079,130172.119
2010-08-26 15:50:00,34.13,34.14,33.98,34.0,324974.3531289183,21.1017,21.1079,21.009,21.0213,324974.3531
2010-08-27 09:30:00,34.29,34.38,34.2,34.38,195828.1089707056,21.2006,21.2563,21.145,21.2563,195828.109
2010-08-27 09:40:00,34.37,34.41,34.28,34.3,104753.22010714692,21.2501,21.2748,21.1944,21.2068,104753.2201
2010-08-27 09:50:00,34.3,34.36,34.1,34.12,147498.0052433603,21.2068,21.2439,21.0831,21.0955,147498.0052
2010-08-27 10:00:00,34.12,34.21,33.83,33.93,326684.1445343668,21.0955,21.1512,20.9162,20.978,326684.1445
2010-08-27 10:10:00,33.93,34.2,33.86,34.15,118431.55135073522,20.978,21.145,20.9348,21.1141,118431.5514
2010-08-27 10:20:00,34.15,34.35,34.09,34.28,105779.09495041604,21.1141,21.2377,21.077,21.1944,105779.095
2010-08-27 10:30:00,34.27,34.37,34.25,34.29,73179.07215319731,21.1883,21.2501,21.1759,21.2006,73179.0722
2010-08-27 10:40:00,34.29,34.36,34.18,34.2,77624.5298073635,21.2006,21.2439,21.1326,21.145,77624.5298
2010-08-27 10:50:00,34.2,34.23,34.13,34.18,38413.31357574376,21.145,21.1635,21.1017,21.1326,38413.3136
2010-08-27 11:00:00,34.19,34.37,34.19,34.36,68505.64231163797,21.1388,21.2501,21.1388,21.2439,68505.6423
2010-08-27 11:10:00,34.36,34.5,34.34,34.44,88453.20870853755,21.2439,21.3305,21.2315,21.2934,88453.2087
2010-08-27 11:20:00,34.44,34.52,34.43,34.49,60412.62965918158,21.2934,21.3428,21.2872,21.3243,60412.6297
2010-08-27 11:30:00,34.49,34.5,34.42,34.43,46050.381853413885,21.3243,21.3305,21.281,21.2872,46050.3819
2010-08-27 11:40:00,34.42,34.46,34.39,34.46,37729.39701356435,21.281,21.3057,21.2624,21.3057,37729.397
2010-08-27 11:50:00,34.47,34.49,34.42,34.43,34993.73076484669,21.3119,21.3243,21.281,21.2872,34993.7308
2010-08-27 12:00:00,34.43,34.5,34.41,34.48,47304.22888407615,21.2872,21.3305,21.2748,21.3181,47304.2289
2010-08-27 12:10:00,34.47,34.56,34.47,34.55,52091.64481933204,21.3119,21.3676,21.3119,21.3614,52091.6448
2010-08-27 12:20:00,34.55,34.56,34.5,34.53,38755.27185683347,21.3614,21.3676,21.3305,21.349,38755.2719
2010-08-27 12:30:00,34.53,34.56,34.5,34.5,44454.57654166192,21.349,21.3676,21.3305,21.3305,44454.5765
2010-08-27 12:40:00,34.5,34.5,34.42,34.43,42174.854667730535,21.3305,21.3305,21.281,21.2872,42174.8547
2010-08-27 12:50:00,34.43,34.46,34.37,34.39,49469.96466431095,21.2872,21.3057,21.2501,21.2624,49469.9647
2010-08-27 13:00:00,34.39,34.42,34.36,34.4,46734.2984155933,21.2624,21.281,21.2439,21.2686,46734.2984
2010-08-27 13:10:00,34.39,34.41,34.33,34.34,75230.82183973555,21.2624,21.2748,21.2254,21.2315,75230.8218
2010-08-27 13:20:00,34.34,34.47,34.34,34.47,60640.60184657472,21.2315,21.3119,21.2315,21.3119,60640.6018
2010-08-27 13:30:00,34.46,34.53,34.44,34.47,65200.04559443748,21.3057,21.349,21.2934,21.3119,65200.0456
2010-08-27 13:40:00,34.47,34.5,34.43,34.43,31232.18967285992,21.3119,21.3305,21.2872,21.2872,31232.1897
2010-08-27 13:50:00,34.43,34.54,34.41,34.54,58132.9077852502,21.2872,21.3552,21.2748,21.3552,58132.9078
2010-08-27 14:00:00,34.52,34.53,34.43,34.48,47874.159352558985,21.3428,21.349,21.2872,21.3181,47874.1594
2010-08-27 14:10:00,34.47,34.5,34.42,34.47,61210.53231505757,21.3119,21.3305,21.281,21.3119,61210.5323
2010-08-27 14:20:00,34.47,34.5,34.44,34.48,39439.18841901288,21.3119,21.3305,21.2934,21.3181,39439.1884
2010-08-27 14:30:00,34.48,34.54,34.47,34.54,87541.319958965,21.3181,21.3552,21.3119,21.3552,87541.32
2010-08-27 14:40:00,34.55,34.57,34.5,34.5,67251.79528097573,21.3614,21.3737,21.3305,21.3305,67251.7953
2010-08-27 14:50:00,34.5,34.53,34.44,34.47,45252.4791975379,21.3305,21.349,21.2934,21.3119,45252.4792
2010-08-27 15:00:00,34.47,34.48,34.43,34.46,57790.94950416049,21.3119,21.3181,21.2872,21.3057,57790.9495
2010-08-27 15:10:00,34.47,34.49,34.42,34.43,56879.06075458794,21.3119,21.3243,21.281,21.2872,56879.0608
2010-08-27 15:20:00,34.43,34.55,34.43,34.54,58360.879972643335,21.2872,21.3614,21.2872,21.3552,58360.88
2010-08-27 15:30:00,34.54,34.55,34.48,34.48,64516.12903225807,21.3552,21.3614,21.3181,21.3181,64516.129
2010-08-27 15:40:00,34.48,34.55,34.46,34.52,89593.06964550324,21.3181,21.3614,21.3057,21.3428,89593.0696
2010-08-27 15:50:00,34.53,34.57,34.49,34.52,221474.9800524336,21.349,21.3737,21.3243,21.3428,221474.9801
2010-08-30 09:30:00,34.44,34.5,34.21,34.44,104867.2062008435,21.2934,21.3305,21.1512,21.2934,104867.2062
2010-08-30 09:40:00,34.44,34.53,34.43,34.49,56537.10247349824,21.2934,21.349,21.2872,21.3243,56537.1025
2010-08-30 09:50:00,34.48,34.54,34.43,34.54,43428.7016983928,21.3181,21.3552,21.2872,21.3552,43428.7017
2010-08-30 10:00:00,34.54,34.54,34.47,34.47,43314.71560469623,21.3552,21.3552,21.3119,21.3119,43314.7156
2010-08-30 10:10:00,34.47,34.51,34.36,34.39,93240.62464379346,21.3119,21.3366,21.2439,21.2624,93240.6246
2010-08-30 10:20:00,34.39,34.39,34.31,34.36,68163.68403054828,21.2624,21.2624,21.213,21.2439,68163.684
2010-08-30 10:30:00,34.36,34.43,34.33,34.43,64858.08731334777,21.2439,21.2872,21.2254,21.2872,64858.0873
2010-08-30 10:40:00,34.42,34.47,34.41,34.47,32600.02279721874,21.281,21.3119,21.2748,21.3119,32600.0228
2010-08-30 10:50:00,34.47,34.52,34.47,34.5,47988.14544625556,21.3119,21.3428,21.3119,21.3305,47988.1454
2010-08-30 11:00:00,34.51,34.51,34.48,34.51,85147.61199133706,21.3366,21.3366,21.3181,21.3366,85147.612
2010-08-30 11:10:00,34.51,34.51,34.43,34.47,44454.57654166192,21.3366,21.3366,21.2872,21.3119,44454.5765
2010-08-30 11:20:00,34.47,34.47,34.41,34.45,63262.282001595806,21.3119,21.3119,21.2748,21.2995,63262.282
2010-08-30 11:30:00,34.45,34.47,34.42,34.43,53345.4918499943,21.2995,21.3119,21.281,21.2872,53345.4918
2010-08-30 11:40:00,34.44,34.47,34.39,34.43,94266.49948706258,21.2934,21.3119,21.2624,21.2872,94266.4995
2010-08-30 11:50:00,34.44,34.45,34.38,34.42,59842.69919069874,21.2934,21.2995,21.2563,21.281,59842.6992
2010-08-30 12:00:00,34.42,34.42,34.35,34.37,30548.273110680497,21.281,21.281,21.2377,21.2501,30548.2731
2010-08-30 12:10:00,34.38,34.38,34.33,34.35,22569.246551920667,21.2563,21.2563,21.2254,21.2377,22569.2466
2010-08-30 12:20:00,34.35,34.35,34.29,34.29,18465.74717884418,21.2377,21.2377,21.2006,21.2006,18465.7472
2010-08-30 12:30:00,34.29,34.32,34.28,34.32,34537.78639006041,21.2006,21.2192,21.1944,21.2192,34537.7864
2010-08-30 12:40:00,34.32,34.39,34.3,34.38,48102.131539952126,21.2192,21.2624,21.2068,21.2563,48102.1315
2010-08-30 12:50:00,34.38,34.38,34.33,34.34,35563.661233329534,21.2563,21.2563,21.2254,21.2315,35563.6612
2010-08-30 13:00:00,34.34,34.34,34.28,34.28,19035.677647327026,21.2315,21.2315,21.1944,21.1944,19035.6776
2010-08-30 13:10:00,34.28,34.33,34.27,34.29,25874.843269121167,21.1944,21.2254,21.1883,21.2006,25874.8433
2010-08-30 13:20:00,34.28,34.28,34.19,34.2,42972.75732360652,21.1944,21.1944,21.1388,21.145,42972.7573
2010-08-30 13:30:00,34.2,34.22,34.19,34.19,26444.773737604013,21.145,21.1573,21.1388,21.1388,26444.7737
2010-08-30 13:40:00,34.19,34.31,34.18,34.31,73749.00262168015,21.1388,21.213,21.1326,21.213,73749.0026
2010-08-30 13:50:00,34.31,34.31,34.25,34.27,28610.509517838826,21.213,21.213,21.1759,21.1883,28610.5095
2010-08-30 14:00:00,34.26,34.31,34.21,34.24,30206.31482959079,21.1821,21.213,21.1512,21.1697,30206.3148
2010-08-30 14:10:00,34.24,34.24,34.2,34.23,42972.75732360652,21.1697,21.1697,21.145,21.1635,42972.7573
2010-08-30 14:20:00,34.22,34.31,34.22,34.3,82525.93183631597,21.1573,21.213,21.1573,21.2068,82525.9318
2010-08-30 14:30:00,34.29,34.35,34.28,34.33,105893.08104411262,21.2006,21.2377,21.1944,21.2254,105893.081
2010-08-30 14:40:00,34.32,34.36,34.3,34.3,41148.97982446141,21.2192,21.2439,21.2068,21.2068,41148.9798
2010-08-30 14:50:00,34.3,34.36,34.28,34.33,24734.98233215548,21.2068,21.2439,21.1944,21.2254,24734.9823
2010-08-30 15:00:00,34.33,34.35,34.28,34.28,70101.44762338995,21.2254,21.2377,21.1944,21.1944,70101.4476
2010-08-30 15:10:00,34.28,34.32,34.22,34.25,57221.01903567765,21.1944,21.2192,21.1573,21.1759,57221.019
2010-08-30 15:20:00,34.24,34.26,34.21,34.21,60070.67137809187,21.1697,21.1821,21.1512,21.1512,60070.6714
2010-08-30 15:30:00,34.21,34.24,34.18,34.22,69189.5588738174,21.1512,21.1697,21.1326,21.1573,69189.5589
2010-08-30 15:40:00,34.23,34.23,34.15,34.17,136441.3541547931,21.1635,21.1635,21.1141,21.1264,136441.3542
2010-08-30 15:50:00,34.16,34.16,34.07,34.07,272540.7500284965,21.1202,21.1202,21.0646,21.0646,272540.75
2010-08-31 09:30:00,34.08,34.08,33.89,33.93,116151.82947680385,21.0708,21.0708,20.9533,20.978,116151.8295
2010-08-31 09:40:00,33.91,34.01,33.82,34.0,116949.7321326798,20.9657,21.0275,20.91,21.0213,116949.7321
2010-08-31 09:50:00,34.0,34.05,33.93,34.0,91986.7776131312,21.0213,21.0522,20.978,21.0213,91986.7776
2010-08-31 10:00:00,34.0,34.17,33.99,34.15,97686.08229795966,21.0213,21.1264,21.0151,21.1141,97686.0823
2010-08-31 10:10:00,34.17,34.29,34.17,34.2,80132.22386868802,21.1264,21.2006,21.1264,21.145,80132.2239
2010-08-31 10:20:00,34.19,34.21,34.14,34.18,50951.78388236636,21.1388,21.1512,21.1079,21.1326,50951.7839
2010-08-31 10:30:00,34.18,34.24,34.1,34.14,72153.19730992819,21.1326,21.1697,21.0831,21.1079,72153.1973
2010-08-31 10:40:00,34.14,34.16,34.09,34.15,49925.909039097234,21.1079,21.1202,21.077,21.1141,49925.909
2010-08-31 10:50:00,34.15,34.23,34.14,34.23,36703.522170295226,21.1141,21.1635,21.1079,21.1635,36703.5222
2010-08-31 11:00:00,34.22,34.25,34.16,34.16,33739.88373418443,21.1573,21.1759,21.1202,21.1202,33739.8837
2010-08-31 11:10:00,34.16,34.19,34.11,34.15,46392.34013450359,21.1202,21.1388,21.0893,21.1141,46392.3401
2010-08-31 11:20:00,34.15,34.24,34.14,34.2,39667.16060640602,21.1141,21.1697,21.1079,21.145,39667.1606
2010-08-31 11:30:00,34.18,34.3,34.18,34.26,43086.74341730309,21.1326,21.2068,21.1326,21.1821,43086.7434
2010-08-31 11:40:00,34.27,34.29,34.22,34.22,22227.28827083096,21.1883,21.2006,21.1573,21.1573,22227.2883
2010-08-31 11:50:00,34.22,34.33,34.22,34.28,28724.4956115354,21.1573,21.2254,21.1573,21.1944,28724.4956
2010-08-31 12:00:00,34.28,34.3,34.24,34.24,24620.99623845891,21.1944,21.2068,21.1697,21.1697,24620.9962
2010-08-31 12:10:00,34.24,34.26,34.22,34.26,26102.815456514305,21.1697,21.1821,21.1573,21.1821,26102.8155
2010-08-31 12:20:00,34.25,34.25,34.2,34.22,19035.677647327026,21.1759,21.1759,21.145,21.1573,19035.6776
2010-08-31 12:30:00,34.22,34.28,34.21,34.24,41490.938105551126,21.1573,21.1944,21.1512,21.1697,41490.9381
2010-08-31 12:40:00,34.23,34.24,34.17,34.22,39097.23013792317,21.1635,21.1697,21.1264,21.1573,39097.2301
2010-08-31 12:50:00,34.23,34.24,34.14,34.14,33511.91154679129,21.1635,21.1697,21.1079,21.1079,33511.9115
2010-08-31 13:00:00,34.13,34.21,34.11,34.2,51863.672631938905,21.1017,21.1512,21.0893,21.145,51863.6726
2010-08-31 13:10:00,34.19,34.24,34.18,34.2,18693.71936623732,21.1388,21.1697,21.1326,21.145,18693.7194
2010-08-31 13:20:00,34.21,34.25,34.21,34.25,13678.331243588282,21.1512,21.1759,21.1512,21.1759,13678.3312
2010-08-31 13:30:00,34.25,34.29,34.22,34.28,36703.522170295226,21.1759,21.2006,21.1573,21.1944,36703.5222
2010-08-31 13:40:00,34.28,34.28,34.21,34.22,17097.914054485354,21.1944,21.1944,21.1512,21.1573,17097.9141
2010-08-31 13:50:00,34.22,34.24,34.21,34.21,20973.4412401687,21.1573,21.1697,21.1512,21.1512,20973.4412
2010-08-31 14:00:00,34.21,34.26,34.14,34.2,85489.57027242676,21.1512,21.1821,21.1079,21.145,85489.5703
2010-08-31 14:10:00,34.21,34.23,34.07,34.07,99623.84589080133,21.1512,21.1635,21.0646,21.0646,99623.8459
2010-08-31 14:20:00,34.07,34.08,34.0,34.02,112504.27447851362,21.0646,21.0708,21.0213,21.0337,112504.2745
2010-08-31 14:30:00,34.02,34.02,33.87,33.87,151829.47680382992,21.0337,21.0337,20.9409,20.9409,151829.4768
2010-08-31 14:40:00,33.87,33.9,33.81,33.81,84805.65371024735,20.9409,20.9595,20.9038,20.9038,84805.6537
2010-08-31 14:50:00,33.82,33.91,33.81,33.84,112846.23275960331,20.91,20.9657,20.9038,20.9224,112846.2328
2010-08-31 15:00:00,33.84,33.92,33.83,33.87,138265.1316539382,20.9224,20.9719,20.9162,20.9409,138265.1317
2010-08-31 15:10:00,33.87,33.88,33.8,33.86,188760.9711615183,20.9409,20.9471,20.8977,20.9348,188760.9712
2010-08-31 15:20:00,33.85,33.86,33.79,33.83,124586.80041034994,20.9286,20.9348,20.8915,20.9162,124586.8004
2010-08-31 15:30:00,33.84,33.89,33.78,33.8,218967.2859911091,20.9224,20.9533,20.8853,20.8977,218967.286
2010-08-31 15:40:00,33.8,33.93,33.8,33.88,312663.8550096888,20.8977,20.978,20.8977,20.9471,312663.855
2010-08-31 15:50:00,33.88,33.92,33.8,33.86,439302.405106577,20.9471,20.9719,20.8977,20.9348,439302.4051
2010-09-01 09:30:00,34.05,34.3,34.04,34.29,89251.11136441355,21.0522,21.2068,21.0461,21.2006,89251.1114
2010-09-01 09:40:00,34.29,34.33,34.19,34.21,74774.87746494928,21.2006,21.2254,21.1388,21.1512,74774.8775
2010-09-01 09:50:00,34.21,34.27,34.16,34.26,100649.72073407043,21.1512,21.1883,21.1202,21.1821,100649.7207
2010-09-01 10:00:00,34.25,34.71,34.21,34.63,241422.5464493332,21.1759,21.4603,21.1512,21.4108,241422.5464
2010-09-01 10:10:00,34.64,34.72,34.62,34.68,85489.57027242676,21.417,21.4665,21.4047,21.4417,85489.5703
2010-09-01 10:20:00,34.67,34.71,34.64,34.69,58588.85216003648,21.4356,21.4603,21.417,21.4479,58588.8522
2010-09-01 10:30:00,34.69,34.74,34.64,34.72,75686.76621452183,21.4479,21.4788,21.417,21.4665,75686.7662
2010-09-01 10:40:00,34.72,34.78,34.71,34.76,53687.450131084006,21.4665,21.5036,21.4603,21.4912,53687.4501
2010-09-01 10:50:00,34.76,34.86,34.75,34.78,103613.35917018124,21.4912,21.553,21.485,21.5036,103613.3592
2010-09-01 11:00:00,34.78,34.84,34.73,34.73,66453.89262509973,21.5036,21.5407,21.4727,21.4727,66453.8926
2010-09-01 11:10:00,34.73,34.76,34.69,34.7,51635.70044454576,21.4727,21.4912,21.4479,21.4541,51635.7004
2010-09-01 11:20:00,34.7,34.74,34.66,34.68,53231.50575629773,21.4541,21.4788,21.4294,21.4417,53231.5058
2010-09-01 11:30:00,34.68,34.72,34.66,34.66,47418.21497777271,21.4417,21.4665,21.4294,21.4294,47418.215
2010-09-01 11:40:00,34.66,34.67,34.6,34.61,93354.61073749005,21.4294,21.4356,21.3923,21.3985,93354.6107
2010-09-01 11:50:00,34.61,34.64,34.6,34.61,57107.03294198108,21.3985,21.417,21.3923,21.3985,57107.0329
2010-09-01 12:00:00,34.62,34.64,34.59,34.59,49925.909039097234,21.4047,21.417,21.3861,21.3861,49925.909
2010-09-01 12:10:00,34.59,34.62,34.58,34.58,55853.18591131882,21.3861,21.4047,21.3799,21.3799,55853.1859
2010-09-01 12:20:00,34.58,34.59,34.54,34.56,49697.93685170409,21.3799,21.3861,21.3552,21.3676,49697.9369
2010-09-01 12:30:00,34.56,34.58,34.55,34.57,45594.43747862761,21.3676,21.3799,21.3614,21.3737,45594.4375
2010-09-01 12:40:00,34.57,34.57,34.54,34.54,32941.98107830845,21.3737,21.3737,21.3552,21.3552,32941.9811
2010-09-01 12:50:00,34.54,34.57,34.53,34.55,74204.94699646643,21.3552,21.3737,21.349,21.3614,74204.947
2010-09-01 13:00:00,34.55,34.55,34.51,34.54,103613.35917018124,21.3614,21.3614,21.3366,21.3552,103613.3592
2010-09-01 13:10:00,34.54,34.55,34.48,34.49,92898.66636270376,21.3552,21.3614,21.3181,21.3243,92898.6664
2010-09-01 13:20:00,34.48,34.5,34.45,34.45,72723.12777841103,21.3181,21.3305,21.2995,21.2995,72723.1278
2010-09-01 13:30:00,34.46,34.5,34.45,34.48,57448.99122307079,21.3057,21.3305,21.2995,21.3181,57448.9912
2010-09-01 13:40:00,34.49,34.5,34.48,34.5,53915.42231847715,21.3243,21.3305,21.3181,21.3305,53915.4223
2010-09-01 13:50:00,34.5,34.51,34.46,34.49,52205.63091302861,21.3305,21.3366,21.3057,21.3243,52205.6309
2010-09-01 14:00:00,34.49,34.55,34.49,34.5,82069.9874615297,21.3243,21.3614,21.3243,21.3305,82069.9875
2010-09-01 14:10:00,34.5,34.51,34.42,34.43,78080.47418214977,21.3305,21.3366,21.281,21.2872,78080.4742
2010-09-01 14:20:00,34.43,34.49,34.42,34.47,57676.963410463926,21.2872,21.3243,21.281,21.3119,57676.9634
2010-09-01 14:30:00,34.48,34.49,34.4,34.41,89251.11136441355,21.3181,21.3243,21.2686,21.2748,89251.1114
2010-09-01 14:40:00,34.41,34.44,34.39,34.42,76028.72449561153,21.2748,21.2934,21.2624,21.281,76028.7245
2010-09-01 14:50:00,34.42,34.43,34.37,34.39,84463.69542915764,21.281,21.2872,21.2501,21.2624,84463.6954
2010-09-01 15:00:00,34.39,34.45,34.36,34.44,100877.6929214636,21.2624,21.2995,21.2439,21.2934,100877.6929
2010-09-01 15:10:00,34.45,34.49,34.44,34.45,93012.65245640032,21.2995,21.3243,21.2934,21.2995,93012.6525
2010-09-01 15:20:00,34.44,34.47,34.38,34.43,86287.47292830274,21.2934,21.3119,21.2563,21.2872,86287.4729
2010-09-01 15:30:00,34.43,34.45,34.42,34.44,165165.84976632852,21.2872,21.2995,21.281,21.2934,165165.8498
2010-09-01 15:40:00,34.45,34.51,34.45,34.49,226262.3959876895,21.2995,21.3366,21.2995,21.3243,226262.396
2010-09-01 15:50:00,34.5,34.54,34.49,34.54,283027.4706485809,21.3305,21.3552,21.3243,21.3552,283027.4706
2010-09-02 09:30:00,34.6,34.67,34.41,34.53,111364.41354154794,21.3923,21.4356,21.2748,21.349,111364.4135
2010-09-02 09:40:00,34.52,34.62,34.47,34.6,100763.70682776702,21.3428,21.4047,21.3119,21.3923,100763.7068
2010-09-02 09:50:00,34.62,34.77,34.62,34.72,145104.29727573236,21.4047,21.4974,21.4047,21.4665,145104.2973
2010-09-02 10:00:00,34.73,34.8,34.71,34.71,80930.12652456401,21.4727,21.5159,21.4603,21.4603,80930.1265
2010-09-02 10:10:00,34.7,34.76,34.68,34.7,62464.37934571983,21.4541,21.4912,21.4417,21.4541,62464.3793
2010-09-02 10:20:00,34.71,34.74,34.68,34.74,30206.31482959079,21.4603,21.4788,21.4417,21.4788,30206.3148
2010-09-02 10:30:00,34.73,34.78,34.71,34.77,42516.81294882025,21.4727,21.5036,21.4603,21.4974,42516.8129
2010-09-02 10:40:00,34.77,34.78,34.72,34.76,122307.07853641856,21.4974,21.5036,21.4665,21.4912,122307.0785
2010-09-02 10:50:00,34.76,34.82,34.76,34.78,47988.14544625556,21.4912,21.5283,21.4912,21.5036,47988.1454
2010-09-02 11:00:00,34.78,34.83,34.77,34.8,96546.22136099396,21.5036,21.5345,21.4974,21.5159,96546.2214
2010-09-02 11:10:00,34.79,34.79,34.74,34.78,32600.02279721874,21.5098,21.5098,21.4788,21.5036,32600.0228
2010-09-02 11:20:00,34.78,34.79,34.76,34.77,76142.7105893081,21.5036,21.5098,21.4912,21.4974,76142.7106
2010-09-02 11:30:00,34.77,34.82,34.77,34.79,33055.96717200502,21.4974,21.5283,21.4974,21.5098,33055.9672
2010-09-02 11:40:00,34.8,34.87,34.8,34.86,52775.561381511456,21.5159,21.5592,21.5159,21.553,52775.5614
2010-09-02 11:50:00,34.86,34.86,34.84,34.84,19149.6637410236,21.553,21.553,21.5407,21.5407,19149.6637
2010-09-02 12:00:00,34.85,34.87,34.84,34.86,29864.356548501084,21.5469,21.5592,21.5407,21.553,29864.3565
2010-09-02 12:10:00,34.86,34.88,34.84,34.85,27812.60686196284,21.553,21.5654,21.5407,21.5469,27812.6069
2010-09-02 12:20:00,34.85,34.89,34.85,34.86,37501.424826171205,21.5469,21.5716,21.5469,21.553,37501.4248
2010-09-02 12:30:00,34.86,34.89,34.86,34.89,19263.649834720163,21.553,21.5716,21.553,21.5716,19263.6498
2010-09-02 12:40:00,34.89,34.9,34.85,34.86,28952.46779892853,21.5716,21.5778,21.5469,21.553,28952.4678
2010-09-02 12:50:00,34.86,34.87,34.78,34.81,37729.39701356435,21.553,21.5592,21.5036,21.5221,37729.397
2010-09-02 13:00:00,34.81,34.84,34.8,34.83,11056.651088567194,21.5221,21.5407,21.5159,21.5345,11056.6511
2010-09-02 13:10:00,34.84,34.84,34.78,34.78,33967.85592157757,21.5407,21.5407,21.5036,21.5036,33967.8559
2010-09-02 13:20:00,34.79,34.8,34.77,34.78,23139.17702040352,21.5098,21.5159,21.4974,21.5036,23139.177
2010-09-02 13:30:00,34.78,34.83,34.78,34.81,31802.120141342755,21.5036,21.5345,21.5036,21.5221,31802.1201
2010-09-02 13:40:00,34.81,34.84,34.81,34.83,15616.094836429957,21.5221,21.5407,21.5221,21.5345,15616.0948
2010-09-02 13:50:00,34.83,34.86,34.8,34.86,34081.84201527414,21.5345,21.553,21.5159,21.553,34081.842
2010-09-02 14:00:00,34.85,34.89,34.84,34.87,36703.522170295226,21.5469,21.5716,21.5407,21.5592,36703.5222
2010-09-02 14:10:00,34.88,34.93,34.86,34.91,57904.93559785706,21.5654,21.5963,21.553,21.584,57904.9356
2010-09-02 14:20:00,34.91,34.93,34.84,34.84,40237.091074888864,21.584,21.5963,21.5407,21.5407,40237.0911
2010-09-02 14:30:00,34.85,34.88,34.84,34.87,61894.44887723698,21.5469,21.5654,21.5407,21.5592,61894.4489
2010-09-02 14:40:00,34.87,34.88,34.77,34.78,50951.78388236636,21.5592,21.5654,21.4974,21.5036,50951.7839
2010-09-02 14:50:00,34.79,34.79,34.73,34.73,104411.26182605722,21.5098,21.5098,21.4727,21.4727,104411.2618
2010-09-02 15:00:00,34.74,34.74,34.71,34.71,112960.2188532999,21.4788,21.4788,21.4603,21.4603,112960.2189
2010-09-02 15:10:00,34.71,34.73,34.7,34.72,123674.9116607774,21.4603,21.4727,21.4541,21.4665,123674.9117
2010-09-02 15:20:00,34.71,34.74,34.7,34.71,104639.23401345036,21.4603,21.4788,21.4541,21.4603,104639.234
2010-09-02 15:30:00,34.71,34.73,34.7,34.71,176336.48694859227,21.4603,21.4727,21.4541,21.4603,176336.4869
2010-09-02 15:40:00,34.71,34.8,34.71,34.78,209506.44021429383,21.4603,21.5159,21.4603,21.5036,209506.4402
2010-09-02 15:50:00,34.78,34.82,34.77,34.82,249857.5173828793,21.5036,21.5283,21.4974,21.5283,249857.5174
2010-09-03 09:30:00,35.21,35.5,35.07,35.29,268437.25065542007,21.7694,21.9487,21.6829,21.8189,268437.2507
2010-09-03 09:40:00,35.29,35.36,35.28,35.32,184201.5274136556,21.8189,21.8622,21.8127,21.8374,184201.5274
2010-09-03 09:50:00,35.32,35.35,35.29,35.32,102473.49823321556,21.8374,21.856,21.8189,21.8374,102473.4982
2010-09-03 10:00:00,35.31,35.36,35.21,35.21,304228.88407614274,21.8313,21.8622,21.7694,21.7694,304228.8841
2010-09-03 10:10:00,35.22,35.23,35.07,35.17,149435.76883620198,21.7756,21.7818,21.6829,21.7447,149435.7688
2010-09-03 10:20:00,35.18,35.23,35.1,35.13,119343.44010030777,21.7509,21.7818,21.7014,21.72,119343.4401
2010-09-03 10:30:00,35.14,35.14,35.04,35.1,126866.52228428132,21.7262,21.7262,21.6643,21.7014,126866.5223
2010-09-03 10:40:00,35.09,35.15,35.08,35.14,53003.5335689046,21.6952,21.7323,21.6891,21.7262,53003.5336
2010-09-03 10:50:00,35.13,35.14,35.04,35.11,57335.00512937421,21.72,21.7262,21.6643,21.7076,57335.0051
2010-09-03 11:00:00,35.1,35.1,35.05,35.09,49811.92294540066,21.7014,21.7014,21.6705,21.6952,49811.9229
2010-09-03 11:10:00,35.08,35.18,35.05,35.18,49014.02028952468,21.6891,21.7509,21.6705,21.7509,49014.0203
2010-09-03 11:20:00,35.17,35.18,35.14,35.14,56537.10247349824,21.7447,21.7509,21.7262,21.7262,56537.1025
2010-09-03 11:30:00,35.14,35.18,35.12,35.13,55169.26934913941,21.7262,21.7509,21.7138,21.72,55169.2693
2010-09-03 11:40:00,35.13,35.14,35.09,35.1,51749.686538242335,21.72,21.7262,21.6952,21.7014,51749.6865
2010-09-03 11:50:00,35.09,35.1,35.06,35.07,48672.06200843497,21.6952,21.7014,21.6767,21.6829,48672.062
2010-09-03 12:00:00,35.07,35.07,35.03,35.04,32600.02279721874,21.6829,21.6829,21.6581,21.6643,32600.0228
2010-09-03 12:10:00,35.04,35.05,35.02,35.03,11056.651088567194,21.6643,21.6705,21.652,21.6581,11056.6511
2010-09-03 12:20:00,35.03,35.04,35.0,35.03,45252.4791975379,21.6581,21.6643,21.6396,21.6581,45252.4792
2010-09-03 12:30:00,35.02,35.09,35.02,35.07,151943.4628975265,21.652,21.6952,21.652,21.6829,151943.4629
2010-09-03 12:40:00,35.08,35.08,35.04,35.04,44910.52091644819,21.6891,21.6891,21.6643,21.6643,44910.5209
2010-09-03 12:50:00,35.05,35.07,35.02,35.06,87313.34777157188,21.6705,21.6829,21.652,21.6767,87313.3478
2010-09-03 13:00:00,35.06,35.07,35.04,35.05,40807.02154337171,21.6767,21.6829,21.6643,21.6705,40807.0215
2010-09-03 13:10:00,35.04,35.05,35.01,35.02,33967.85592157757,21.6643,21.6705,21.6458,21.652,33967.8559
2010-09-03 13:20:00,35.02,35.03,35.0,35.0,47646.18716516585,21.652,21.6581,21.6396,21.6396,47646.1872
2010-09-03 13:30:00,35.0,35.04,35.0,35.04,65314.03168813405,21.6396,21.6643,21.6396,21.6643,65314.0317
2010-09-03 13:40:00,35.04,35.04,35.02,35.03,42060.86857403397,21.6643,21.6643,21.652,21.6581,42060.8686
2010-09-03 13:50:00,35.03,35.05,35.03,35.05,52547.58919411832,21.6581,21.6705,21.6581,21.6705,52547.5892
2010-09-03 14:00:00,35.05,35.06,35.03,35.05,61780.46278354041,21.6705,21.6767,21.6581,21.6705,61780.4628
2010-09-03 14:10:00,35.05,35.07,35.01,35.06,85375.58417873019,21.6705,21.6829,21.6458,21.6767,85375.5842
2010-09-03 14:20:00,35.07,35.07,35.04,35.05,41376.95201185456,21.6829,21.6829,21.6643,21.6705,41376.952
2010-09-03 14:30:00,35.04,35.07,35.02,35.04,95748.31870511796,21.6643,21.6829,21.652,21.6643,95748.3187
2010-09-03 14:40:00,35.04,35.06,35.0,35.0,36247.57779550895,21.6643,21.6767,21.6396,21.6396,36247.5778
2010-09-03 14:50:00,35.0,35.02,34.98,34.99,44910.52091644819,21.6396,21.652,21.6272,21.6334,44910.5209
2010-09-03 15:00:00,34.99,35.0,34.97,34.98,77852.50199475665,21.6334,21.6396,21.621,21.6272,77852.502
2010-09-03 15:10:00,34.97,35.0,34.96,34.98,72153.19730992819,21.621,21.6396,21.6149,21.6272,72153.1973
2010-09-03 15:20:00,34.99,35.02,34.97,35.0,104297.27573236063,21.6334,21.652,21.621,21.6396,104297.2757
2010-09-03 15:30:00,35.0,35.02,34.97,34.99,109312.66385500968,21.6396,21.652,21.621,21.6334,109312.6639
2010-09-03 15:40:00,35.0,35.12,34.99,35.09,185341.3883506212,21.6396,21.7138,21.6334,21.6952,185341.3884
2010-09-03 15:50:00,35.09,35.16,35.07,35.16,320528.89547475206,21.6952,21.7385,21.6829,21.7385,320528.8955
2010-09-07 09:30:00,35.14,35.14,34.92,35.02,94152.513393366,21.7262,21.7262,21.5901,21.652,94152.5134
2010-09-07 09:40:00,35.01,35.08,34.99,35.0,102359.51213951898,21.6458,21.6891,21.6334,21.6396,102359.5121
2010-09-07 09:50:00,35.0,35.0,34.89,34.89,106690.9836999886,21.6396,21.6396,21.5716,21.5716,106690.9837
2010-09-07 10:00:00,34.89,34.95,34.87,34.94,72381.16949732133,21.5716,21.6087,21.5592,21.6025,72381.1695
2010-09-07 10:10:00,34.94,34.97,34.91,34.96,62008.43497093354,21.6025,21.621,21.584,21.6149,62008.435
2010-09-07 10:20:00,34.96,35.0,34.91,34.98,72837.1138721076,21.6149,21.6396,21.584,21.6272,72837.1139
2010-09-07 10:30:00,34.97,34.99,34.94,34.99,56765.07466089137,21.621,21.6334,21.6025,21.6334,56765.0747
2010-09-07 10:40:00,34.99,34.99,34.96,34.96,34765.758577453555,21.6334,21.6334,21.6149,21.6149,34765.7586
2010-09-07 10:50:00,34.96,34.97,34.91,34.95,36475.549982902085,21.6149,21.621,21.584,21.6087,36475.55
2010-09-07 11:00:00,34.95,34.96,34.89,34.91,41604.92419924769,21.6087,21.6149,21.5716,21.584,41604.9242
2010-09-07 11:10:00,34.9,34.93,34.88,34.93,44796.53482275162,21.5778,21.5963,21.5654,21.5963,44796.5348
2010-09-07 11:20:00,34.94,35.0,34.94,35.0,33739.88373418443,21.6025,21.6396,21.6025,21.6396,33739.8837
2010-09-07 11:30:00,34.99,35.01,34.93,34.94,43770.6599794825,21.6334,21.6458,21.5963,21.6025,43770.66
2010-09-07 11:40:00,34.93,34.93,34.9,34.92,32258.06451612904,21.5963,21.5963,21.5778,21.5901,32258.0645
2010-09-07 11:50:00,34.92,34.98,34.9,34.98,57448.99122307079,21.5901,21.6272,21.5778,21.6272,57448.9912
2010-09-07 12:00:00,34.97,34.99,34.94,34.97,22341.27436452753,21.621,21.6334,21.6025,21.621,22341.2744
2010-09-07 12:10:00,34.97,34.98,34.96,34.98,18921.69155363046,21.621,21.6272,21.6149,21.6272,18921.6916
2010-09-07 12:20:00,34.97,34.98,34.9,34.92,42174.854667730535,21.621,21.6272,21.5778,21.5901,42174.8547
2010-09-07 12:30:00,34.91,34.92,34.87,34.87,73407.04434059045,21.584,21.5901,21.5592,21.5592,73407.0443
2010-09-07 12:40:00,34.87,34.94,34.87,34.92,42060.86857403397,21.5592,21.6025,21.5592,21.5901,42060.8686
2010-09-07 12:50:00,34.92,34.92,34.87,34.89,27926.59295565941,21.5901,21.5901,21.5592,21.5716,27926.593
2010-09-07 13:00:00,34.89,34.9,34.87,34.88,23937.079676279493,21.5716,21.5778,21.5592,21.5654,23937.0797
2010-09-07 13:10:00,34.89,34.91,34.85,34.85,29066.4538926251,21.5716,21.584,21.5469,21.5469,29066.4539
2010-09-07 13:20:00,34.84,34.88,34.81,34.83,107830.8446369543,21.5407,21.5654,21.5221,21.5345,107830.8446
2010-09-07 13:30:00,34.82,34.88,34.82,34.86,48444.08982104183,21.5283,21.5654,21.5283,21.553,48444.0898
2010-09-07 13:40:00,34.86,34.87,34.83,34.85,24279.0379573692,21.553,21.5592,21.5345,21.5469,24279.038
2010-09-07 13:50:00,34.86,34.93,34.86,34.92,27926.59295565941,21.553,21.5963,21.553,21.5901,27926.593
2010-09-07 14:00:00,34.92,34.92,34.89,34.89,13222.386868802008,21.5901,21.5901,21.5716,21.5716,13222.3869
2010-09-07 14:10:00,34.89,34.95,34.89,34.91,51179.75606975949,21.5716,21.6087,21.5716,21.584,51179.7561
2010-09-07 14:20:00,34.92,34.93,34.88,34.88,30206.31482959079,21.5901,21.5963,21.5654,21.5654,30206.3148
2010-09-07 14:30:00,34.88,34.9,34.85,34.86,44454.57654166192,21.5654,21.5778,21.5469,21.553,44454.5765
2010-09-07 14:40:00,34.85,34.88,34.85,34.88,29636.384361107943,21.5469,21.5654,21.5469,21.5654,29636.3844
2010-09-07 14:50:00,34.87,34.89,34.8,34.81,54143.39450587028,21.5592,21.5716,21.5159,21.5221,54143.3945
2010-09-07 15:00:00,34.81,34.85,34.79,34.83,57221.01903567765,21.5221,21.5469,21.5098,21.5345,57221.019
2010-09-07 15:10:00,34.83,34.87,34.83,34.86,58132.9077852502,21.5345,21.5592,21.5345,21.553,58132.9078
2010-09-07 15:20:00,34.87,34.87,34.81,34.85,66681.86481249287,21.5592,21.5592,21.5221,21.5469,66681.8648
2010-09-07 15:30:00,34.86,34.88,34.81,34.87,139746.9508719936,21.553,21.5654,21.5221,21.5592,139746.9509
2010-09-07 15:40:00,34.87,34.91,34.85,34.85,97116.1518294768,21.5592,21.584,21.5469,21.5469,97116.1518
2010-09-07 15:50:00,34.85,34.86,34.78,34.82,274592.4997150348,21.5469,21.553,21.5036,21.5283,274592.4997
2010-09-08 09:30:00,34.61,34.64,34.45,34.62,87997.26433375129,21.5819,21.6006,21.4821,21.5882,87997.2643
2010-09-08 09:40:00,34.63,34.67,34.57,34.64,85489.57027242676,21.5944,21.6193,21.557,21.6006,85489.5703
2010-09-08 09:50:00,34.64,34.68,34.58,34.68,55511.22763022912,21.6006,21.6256,21.5632,21.6256,55511.2276
2010-09-08 10:00:00,34.67,34.76,34.66,34.68,80930.12652456401,21.6193,21.6755,21.6131,21.6256,80930.1265
2010-09-08 10:10:00,34.68,34.75,34.66,34.7,65200.04559443748,21.6256,21.6692,21.6131,21.638,65200.0456
2010-09-08 10:20:00,34.7,34.76,34.7,34.74,55169.26934913941,21.638,21.6755,21.638,21.663,55169.2693
2010-09-08 10:30:00,34.73,34.79,34.71,34.79,45138.49310384133,21.6567,21.6942,21.6443,21.6942,45138.4931
2010-09-08 10:40:00,34.79,34.79,34.75,34.76,28382.537330445684,21.6942,21.6942,21.6692,21.6755,28382.5373
2010-09-08 10:50:00,34.76,34.81,34.76,34.79,49355.97857061439,21.6755,21.7066,21.6755,21.6942,49355.9786
2010-09-08 11:00:00,34.78,34.85,34.78,34.81,77510.54371366694,21.6879,21.7316,21.6879,21.7066,77510.5437
2010-09-08 11:10:00,34.81,34.85,34.78,34.82,53801.43622478058,21.7066,21.7316,21.6879,21.7129,53801.4362
2010-09-08 11:20:00,34.81,34.82,34.77,34.77,34081.84201527414,21.7066,21.7129,21.6817,21.6817,34081.842
2010-09-08 11:30:00,34.78,34.78,34.71,34.71,31232.18967285992,21.6879,21.6879,21.6443,21.6443,31232.1897
2010-09-08 11:40:00,34.71,34.75,34.71,34.75,39667.16060640602,21.6443,21.6692,21.6443,21.6692,39667.1606
2010-09-08 11:50:00,34.74,34.76,34.71,34.76,81842.01527413656,21.663,21.6755,21.6443,21.6755,81842.0153
2010-09-08 12:00:00,34.76,34.78,34.75,34.78,32827.99498461188,21.6755,21.6879,21.6692,21.6879,32827.995
2010-09-08 12:10:00,34.78,34.8,34.75,34.79,35335.68904593639,21.6879,21.7004,21.6692,21.6942,35335.689
2010-09-08 12:20:00,34.79,34.89,34.79,34.89,44340.59044796535,21.6942,21.7565,21.6942,21.7565,44340.5904
2010-09-08 12:30:00,34.89,34.93,34.87,34.92,52661.575287814885,21.7565,21.7815,21.744,21.7752,52661.5753
2010-09-08 12:40:00,34.92,34.98,34.91,34.94,63262.282001595806,21.7752,21.8126,21.769,21.7877,63262.282
2010-09-08 12:50:00,34.95,34.95,34.92,34.92,8548.957027242677,21.7939,21.7939,21.7752,21.7752,8548.957
2010-09-08 13:00:00,34.92,34.92,34.86,34.87,12424.484212926023,21.7752,21.7752,21.7378,21.744,12424.4842
2010-09-08 13:10:00,34.87,34.87,34.84,34.84,13336.372962498575,21.744,21.744,21.7253,21.7253,13336.373
2010-09-08 13:20:00,34.84,34.9,34.84,34.89,23595.121395189788,21.7253,21.7628,21.7253,21.7565,23595.1214
2010-09-08 13:30:00,34.89,34.93,34.87,34.87,24165.05186367264,21.7565,21.7815,21.744,21.744,24165.0519
2010-09-08 13:40:00,34.86,34.87,34.77,34.82,44340.59044796535,21.7378,21.744,21.6817,21.7129,44340.5904
2010-09-08 13:50:00,34.81,34.85,34.79,34.84,27698.62076826627,21.7066,21.7316,21.6942,21.7253,27698.6208
2010-09-08 14:00:00,34.84,34.84,34.76,34.78,49583.95075800752,21.7253,21.7253,21.6755,21.6879,49583.9508
2010-09-08 14:10:00,34.78,34.84,34.76,34.83,30434.28701698393,21.6879,21.7253,21.6755,21.7191,30434.287
2010-09-08 14:20:00,34.82,34.86,34.82,34.84,21543.371708651543,21.7129,21.7378,21.7129,21.7253,21543.3717
2010-09-08 14:30:00,34.83,34.86,34.82,34.83,21429.385614954976,21.7191,21.7378,21.7129,21.7191,21429.3856
2010-09-08 14:40:00,34.84,34.89,34.84,34.87,31118.203579163343,21.7253,21.7565,21.7253,21.744,31118.2036
2010-09-08 14:50:00,34.87,34.88,34.83,34.84,22341.27436452753,21.744,21.7503,21.7191,21.7253,22341.2744
2010-09-08 15:00:00,34.84,34.91,34.84,34.89,38413.31357574376,21.7253,21.769,21.7253,21.7565,38413.3136
2010-09-08 15:10:00,34.88,34.88,34.85,34.85,38527.29966944033,21.7503,21.7503,21.7316,21.7316,38527.2997
2010-09-08 15:20:00,34.84,34.87,34.77,34.78,61666.47668984384,21.7253,21.744,21.6817,21.6879,61666.4767
2010-09-08 15:30:00,34.78,34.85,34.76,34.82,86515.44511569588,21.6879,21.7316,21.6755,21.7129,86515.4451
2010-09-08 15:40:00,34.82,34.83,34.73,34.75,128462.32759603328,21.7129,21.7191,21.6567,21.6692,128462.3276
2010-09-08 15:50:00,34.75,34.79,34.73,34.78,222956.799270489,21.6692,21.6942,21.6567,21.6879,222956.7993
2010-09-09 09:30:00,35.2,35.24,35.02,35.24,199019.7195942095,21.9498,21.9748,21.8376,21.9748,199019.7196
2010-09-09 09:40:00,35.23,35.23,35.14,35.16,119001.48181921804,21.9685,21.9685,21.9124,21.9249,119001.4818
2010-09-09 09:50:00,35.15,35.21,35.12,35.17,82411.9457426194,21.9186,21.9561,21.8999,21.9311,82411.9457
2010-09-09 10:00:00,35.17,35.19,35.14,35.15,101561.609483643,21.9311,21.9436,21.9124,21.9186,101561.6095
2010-09-09 10:10:00,35.14,35.17,35.1,35.13,115809.87119571412,21.9124,21.9311,21.8875,21.9062,115809.8712
2010-09-09 10:20:00,35.14,35.18,35.13,35.18,50609.82560127664,21.9124,21.9374,21.9062,21.9374,50609.8256
2010-09-09 10:30:00,35.18,35.18,35.04,35.12,87541.319958965,21.9374,21.9374,21.8501,21.8999,87541.32
2010-09-09 10:40:00,35.12,35.14,35.08,35.14,43428.7016983928,21.8999,21.9124,21.875,21.9124,43428.7017
2010-09-09 10:50:00,35.14,35.15,35.1,35.1,62350.393252023256,21.9124,21.9186,21.8875,21.8875,62350.3933
2010-09-09 11:00:00,35.12,35.19,35.1,35.14,65200.04559443748,21.8999,21.9436,21.8875,21.9124,65200.0456
2010-09-09 11:10:00,35.14,35.2,35.14,35.19,43770.6599794825,21.9124,21.9498,21.9124,21.9436,43770.66
2010-09-09 11:20:00,35.19,35.22,35.19,35.22,31916.10623503933,21.9436,21.9623,21.9436,21.9623,31916.1062
2010-09-09 11:30:00,35.21,35.22,35.19,35.22,39211.21623161974,21.9561,21.9623,21.9436,21.9623,39211.2162
2010-09-09 11:40:00,35.22,35.24,35.21,35.23,27356.662487176563,21.9623,21.9748,21.9561,21.9685,27356.6625
2010-09-09 11:50:00,35.24,35.27,35.22,35.22,43884.64607317907,21.9748,21.9935,21.9623,21.9623,43884.6461
2010-09-09 12:00:00,35.22,35.24,35.21,35.24,31232.18967285992,21.9623,21.9748,21.9561,21.9748,31232.1897
2010-09-09 12:10:00,35.23,35.26,35.22,35.23,30662.259204377067,21.9685,21.9872,21.9623,21.9685,30662.2592
2010-09-09 12:20:00,35.22,35.24,35.21,35.21,16300.01139860937,21.9623,21.9748,21.9561,21.9561,16300.0114
2010-09-09 12:30:00,35.21,35.22,35.19,35.19,30206.31482959079,21.9561,21.9623,21.9436,21.9436,30206.3148
2010-09-09 12:40:00,35.2,35.2,35.14,35.14,26672.74592499715,21.9498,21.9498,21.9124,21.9124,26672.7459
2010-09-09 12:50:00,35.14,35.19,35.13,35.13,41490.938105551126,21.9124,21.9436,21.9062,21.9062,41490.9381
2010-09-09 13:00:00,35.13,35.18,35.11,35.13,42972.75732360652,21.9062,21.9374,21.8937,21.9062,42972.7573
2010-09-09 13:10:00,35.13,35.13,35.07,35.09,68049.6979368517,21.9062,21.9062,21.8688,21.8812,68049.6979
2010-09-09 13:20:00,35.08,35.09,34.98,34.98,50951.78388236636,21.875,21.8812,21.8126,21.8126,50951.7839
2010-09-09 13:30:00,34.98,35.07,34.96,35.03,47076.256696683005,21.8126,21.8688,21.8002,21.8438,47076.2567
2010-09-09 13:40:00,35.03,35.04,35.0,35.04,24051.065769976063,21.8438,21.8501,21.8251,21.8501,24051.0658
2010-09-09 13:50:00,35.04,35.06,34.93,34.96,60526.61575287815,21.8501,21.8625,21.7815,21.8002,60526.6158
2010-09-09 14:00:00,34.97,35.02,34.94,34.96,49925.909039097234,21.8064,21.8376,21.7877,21.8002,49925.909
2010-09-09 14:10:00,34.96,34.97,34.92,34.95,28952.46779892853,21.8002,21.8064,21.7752,21.7939,28952.4678
2010-09-09 14:20:00,34.96,34.97,34.92,34.95,22797.218739313805,21.8002,21.8064,21.7752,21.7939,22797.2187
2010-09-09 14:30:00,34.95,35.02,34.95,35.0,31004.21748546677,21.7939,21.8376,21.7939,21.8251,31004.2175
2010-09-09 14:40:00,35.0,35.02,34.97,35.02,22911.20483301037,21.8251,21.8376,21.8064,21.8376,22911.2048
2010-09-09 14:50:00,35.02,35.03,35.0,35.02,35905.61951441924,21.8376,21.8438,21.8251,21.8376,35905.6195
2010-09-09 15:00:00,35.03,35.07,35.02,35.03,59386.754815912456,21.8438,21.8688,21.8376,21.8438,59386.7548
2010-09-09 15:10:00,35.02,35.07,35.01,35.07,48558.0759147384,21.8376,21.8688,21.8313,21.8688,48558.0759
2010-09-09 15:20:00,35.07,35.09,35.07,35.08,73179.07215319731,21.8688,21.8812,21.8688,21.875,73179.0722
2010-09-09 15:30:00,35.08,35.11,35.07,35.1,83665.79277328166,21.875,21.8937,21.8688,21.8875,83665.7928
2010-09-09 15:40:00,35.1,35.11,35.03,35.04,98256.0127664425,21.8875,21.8937,21.8438,21.8501,98256.0128
2010-09-09 15:50:00,35.04,35.04,34.98,35.02,181465.86116493787,21.8501,21.8501,21.8126,21.8376,181465.8612
2010-09-10 09:30:00,35.05,35.31,34.98,35.06,108970.70557392,21.8563,22.0184,21.8126,21.8625,108970.7056
2010-09-10 09:40:00,35.06,35.11,35.0,35.07,96090.27698620768,21.8625,21.8937,21.8251,21.8688,96090.277
2010-09-10 09:50:00,35.07,35.23,35.06,35.17,92784.68026900718,21.8688,21.9685,21.8625,21.9311,92784.6803
2010-09-10 10:00:00,35.17,35.21,35.14,35.19,67251.79528097573,21.9311,21.9561,21.9124,21.9436,67251.7953
2010-09-10 10:10:00,35.18,35.21,35.14,35.2,72381.16949732133,21.9374,21.9561,21.9124,21.9498,72381.1695
2010-09-10 10:20:00,35.21,35.25,35.2,35.22,30434.28701698393,21.9561,21.981,21.9498,21.9623,30434.287
2010-09-10 10:30:00,35.22,35.27,35.21,35.24,41262.96591815799,21.9623,21.9935,21.9561,21.9748,41262.9659
2010-09-10 10:40:00,35.24,35.24,35.18,35.19,37159.4665450815,21.9748,21.9748,21.9374,21.9436,37159.4665
2010-09-10 10:50:00,35.19,35.26,35.19,35.23,41718.91029294426,21.9436,21.9872,21.9436,21.9685,41718.9103
2010-09-10 11:00:00,35.23,35.23,35.16,35.17,33967.85592157757,21.9685,21.9685,21.9249,21.9311,33967.8559
2010-09-10 11:10:00,35.16,35.16,35.12,35.13,34879.74467115012,21.9249,21.9249,21.8999,21.9062,34879.7447
2010-09-10 11:20:00,35.12,35.16,35.11,35.16,21999.31608343782,21.8999,21.9249,21.8937,21.9249,21999.3161
2010-09-10 11:30:00,35.16,35.18,35.09,35.09,20289.524677989284,21.9249,21.9374,21.8812,21.8812,20289.5247
2010-09-10 11:40:00,35.08,35.13,35.08,35.09,41262.96591815799,21.875,21.9062,21.875,21.8812,41262.9659
2010-09-10 11:50:00,35.09,35.14,35.08,35.11,28610.509517838826,21.8812,21.9124,21.875,21.8937,28610.5095
2010-09-10 12:00:00,35.1,35.1,35.0,35.01,54941.29716174627,21.8875,21.8875,21.8251,21.8313,54941.2972
2010-09-10 12:10:00,35.01,35.04,34.99,35.0,24734.98233215548,21.8313,21.8501,21.8189,21.8251,24734.9823
2010-09-10 12:20:00,35.01,35.05,34.99,34.99,31916.10623503933,21.8313,21.8563,21.8189,21.8189,31916.1062
2010-09-10 12:30:00,34.99,35.0,34.94,35.0,21087.427333865267,21.8189,21.8251,21.7877,21.8251,21087.4273
2010-09-10 12:40:00,35.0,35.07,35.0,35.07,19833.58030320301,21.8251,21.8688,21.8251,21.8688,19833.5803
2010-09-10 12:50:00,35.07,35.1,35.06,35.07,18351.761085147613,21.8688,21.8875,21.8625,21.8688,18351.7611
2010-09-10 13:00:00,35.07,35.13,35.07,35.12,28382.537330445684,21.8688,21.9062,21.8688,21.8999,28382.5373
2010-09-10 13:10:00,35.12,35.13,35.08,35.11,17781.830616664767,21.8999,21.9062,21.875,21.8937,17781.8306
2010-09-10 13:20:00,35.1,35.14,35.1,35.14,19263.649834720163,21.8875,21.9124,21.8875,21.9124,19263.6498
2010-09-10 13:30:00,35.14,35.17,35.13,35.15,18921.69155363046,21.9124,21.9311,21.9062,21.9186,18921.6916
2010-09-10 13:40:00,35.14,35.15,35.11,35.14,15160.15046164368,21.9124,21.9186,21.8937,21.9124,15160.1505
2010-09-10 13:50:00,35.14,35.17,35.13,35.17,24507.01014476234,21.9124,21.9311,21.9062,21.9311,24507.0101
2010-09-10 14:00:00,35.17,35.22,35.15,35.21,46050.381853413885,21.9311,21.9623,21.9186,21.9561,46050.3819
2010-09-10 14:10:00,35.2,35.21,35.18,35.18,22113.30217713439,21.9498,21.9561,21.9374,21.9374,22113.3022
2010-09-10 14:20:00,35.17,35.24,35.16,35.23,54371.36669326342,21.9311,21.9748,21.9249,21.9685,54371.3667
2010-09-10 14:30:00,35.23,35.26,35.22,35.25,39553.17451270945,21.9685,21.9872,21.9623,21.981,39553.1745
2010-09-10 14:40:00,35.25,35.29,35.21,35.22,41148.97982446141,21.981,22.0059,21.9561,21.9623,41148.9798
2010-09-10 14:50:00,35.22,35.25,35.22,35.25,26216.80155021088,21.9623,21.981,21.9623,21.981,26216.8016
2010-09-10 15:00:00,35.25,35.26,35.22,35.23,33283.93935939815,21.981,21.9872,21.9623,21.9685,33283.9394
2010-09-10 15:10:00,35.23,35.27,35.22,35.25,32600.02279721874,21.9685,21.9935,21.9623,21.981,32600.0228
2010-09-10 15:20:00,35.25,35.26,35.22,35.26,34651.772483756984,21.981,21.9872,21.9623,21.9872,34651.7725
2010-09-10 15:30:00,35.26,35.26,35.21,35.21,38071.35529465405,21.9872,21.9872,21.9561,21.9561,38071.3553
2010-09-10 15:40:00,35.21,35.21,35.17,35.17,70785.36418556936,21.9561,21.9561,21.9311,21.9311,70785.3642
2010-09-10 15:50:00,35.17,35.21,35.17,35.21,146586.11649378776,21.9311,21.9561,21.9311,21.9561,146586.1165
2010-09-13 09:30:00,35.53,35.53,35.32,35.48,117633.64869485924,22.1556,22.1556,22.0247,22.1244,117633.6487
2010-09-13 09:40:00,35.49,35.55,35.41,35.45,105095.17838823664,22.1307,22.1681,22.0808,22.1057,105095.1784
2010-09-13 09:50:00,35.44,35.46,35.39,35.4,85033.6258976405,22.0995,22.112,22.0683,22.0745,85033.6259
2010-09-13 10:00:00,35.39,35.51,35.39,35.5,123104.98119229454,22.0683,22.1431,22.0683,22.1369,123104.9812
2010-09-13 10:10:00,35.5,35.51,35.49,35.5,48102.131539952126,22.1369,22.1431,22.1307,22.1369,48102.1315
2010-09-13 10:20:00,35.5,35.53,35.46,35.53,80588.1682434743,22.1369,22.1556,22.112,22.1556,80588.1682
2010-09-13 10:30:00,35.53,35.62,35.52,35.6,83095.86230479882,22.1556,22.2117,22.1494,22.1993,83095.8623
2010-09-13 10:40:00,35.6,35.63,35.57,35.57,123218.96728599112,22.1993,22.218,22.1805,22.1805,123218.9673
2010-09-13 10:50:00,35.57,35.57,35.52,35.52,41718.91029294426,22.1805,22.1805,22.1494,22.1494,41718.9103
2010-09-13 11:00:00,35.53,35.54,35.52,35.54,40009.11888749572,22.1556,22.1618,22.1494,22.1618,40009.1189
2010-09-13 11:10:00,35.53,35.57,35.5,35.57,37501.424826171205,22.1556,22.1805,22.1369,22.1805,37501.4248
2010-09-13 11:20:00,35.57,35.57,35.54,35.57,26216.80155021088,22.1805,22.1805,22.1618,22.1805,26216.8016
2010-09-13 11:30:00,35.57,35.57,35.52,35.56,48330.10372734527,22.1805,22.1805,22.1494,22.1743,48330.1037
2010-09-13 11:40:00,35.56,35.57,35.48,35.5,39781.14670010259,22.1743,22.1805,22.1244,22.1369,39781.1467
2010-09-13 11:50:00,35.49,35.54,35.49,35.51,21087.427333865267,22.1307,22.1618,22.1307,22.1431,21087.4273
2010-09-13 12:00:00,35.52,35.53,35.47,35.47,25532.88498803146,22.1494,22.1556,22.1182,22.1182,25532.885
2010-09-13 12:10:00,35.48,35.5,35.43,35.47,32714.00889091531,22.1244,22.1369,22.0932,22.1182,32714.0089
2010-09-13 12:20:00,35.47,35.48,35.39,35.41,57448.99122307079,22.1182,22.1244,22.0683,22.0808,57448.9912
2010-09-13 12:30:00,35.42,35.46,35.39,35.45,29750.37045480452,22.087,22.112,22.0683,22.1057,29750.3705
2010-09-13 12:40:00,35.44,35.49,35.44,35.48,25874.843269121167,22.0995,22.1307,22.0995,22.1244,25874.8433
2010-09-13 12:50:00,35.48,35.5,35.47,35.48,29408.41217371481,22.1244,22.1369,22.1182,22.1244,29408.4122
2010-09-13 13:00:00,35.48,35.52,35.48,35.52,21087.427333865267,22.1244,22.1494,22.1244,22.1494,21087.4273
2010-09-13 13:10:00,35.53,35.53,35.48,35.49,64516.12903225807,22.1556,22.1556,22.1244,22.1307,64516.129
2010-09-13 13:20:00,35.49,35.57,35.49,35.53,35905.61951441924,22.1307,22.1805,22.1307,22.1556,35905.6195
2010-09-13 13:30:00,35.53,35.55,35.51,35.53,17781.830616664767,22.1556,22.1681,22.1431,22.1556,17781.8306
2010-09-13 13:40:00,35.52,35.54,35.5,35.54,21315.399521258405,22.1494,22.1618,22.1369,22.1618,21315.3995
2010-09-13 13:50:00,35.54,35.54,35.5,35.5,25874.843269121167,22.1618,22.1618,22.1369,22.1369,25874.8433
2010-09-13 14:00:00,35.5,35.5,35.43,35.43,32486.03670352217,22.1369,22.1369,22.0932,22.0932,32486.0367
2010-09-13 14:10:00,35.43,35.51,35.43,35.5,31004.21748546677,22.0932,22.1431,22.0932,22.1369,31004.2175
2010-09-13 14:20:00,35.5,35.55,35.48,35.53,44226.60435426878,22.1369,22.1681,22.1244,22.1556,44226.6044
2010-09-13 14:30:00,35.53,35.54,35.45,35.45,75914.73840191496,22.1556,22.1618,22.1057,22.1057,75914.7384
2010-09-13 14:40:00,35.45,35.49,35.44,35.47,34423.80029636384,22.1057,22.1307,22.0995,22.1182,34423.8003
2010-09-13 14:50:00,35.46,35.48,35.44,35.47,27128.690299783422,22.112,22.1244,22.0995,22.1182,27128.6903
2010-09-13 15:00:00,35.47,35.48,35.43,35.44,45594.43747862761,22.1182,22.1244,22.0932,22.0995,45594.4375
2010-09-13 15:10:00,35.44,35.49,35.43,35.48,41490.938105551126,22.0995,22.1307,22.0932,22.1244,41490.9381
2010-09-13 15:20:00,35.49,35.5,35.45,35.47,67935.71184315514,22.1307,22.1369,22.1057,22.1182,67935.7118
2010-09-13 15:30:00,35.46,35.51,35.44,35.51,86857.4033967856,22.112,22.1431,22.0995,22.1431,86857.4034
2010-09-13 15:40:00,35.51,35.52,35.47,35.49,87199.3616778753,22.1431,22.1494,22.1182,22.1307,87199.3617
2010-09-13 15:50:00,35.5,35.52,35.45,35.46,192066.5678787188,22.1369,22.1494,22.1057,22.112,192066.5679
2010-09-14 09:30:00,35.38,35.56,35.36,35.49,74432.91918385957,22.0621,22.1743,22.0496,22.1307,74432.9192
2010-09-14 09:40:00,35.48,35.54,35.4,35.45,115353.92682092784,22.1244,22.1618,22.0745,22.1057,115353.9268
2010-09-14 09:50:00,35.44,35.53,35.44,35.47,49128.00638322125,22.0995,22.1556,22.0995,22.1182,49128.0064
2010-09-14 10:00:00,35.47,35.51,35.41,35.43,65428.01778183062,22.1182,22.1431,22.0808,22.0932,65428.0178
2010-09-14 10:10:00,35.43,35.44,35.38,35.43,24051.065769976063,22.0932,22.0995,22.0621,22.0932,24051.0658
2010-09-14 10:20:00,35.43,35.44,35.37,35.41,38755.27185683347,22.0932,22.0995,22.0558,22.0808,38755.2719
2010-09-14 10:30:00,35.41,35.42,35.36,35.42,60070.67137809187,22.0808,22.087,22.0496,22.087,60070.6714
2010-09-14 10:40:00,35.42,35.5,35.38,35.5,44568.56263535849,22.087,22.1369,22.0621,22.1369,44568.5626
2010-09-14 10:50:00,35.5,35.52,35.49,35.5,19605.60811580987,22.1369,22.1494,22.1307,22.1369,19605.6081
2010-09-14 11:00:00,35.5,35.56,35.5,35.55,24279.0379573692,22.1369,22.1743,22.1369,22.1681,24279.038
2010-09-14 11:10:00,35.55,35.56,35.5,35.51,56423.116379801664,22.1681,22.1743,22.1369,22.1431,56423.1164
2010-09-14 11:20:00,35.51,35.51,35.48,35.49,43314.71560469623,22.1431,22.1431,22.1244,22.1307,43314.7156
2010-09-14 11:30:00,35.5,35.57,35.49,35.56,30776.245298073634,22.1369,22.1805,22.1307,22.1743,30776.2453
2010-09-14 11:40:00,35.57,35.65,35.56,35.64,63604.24028268551,22.1805,22.2304,22.1743,22.2242,63604.2403
2010-09-14 11:50:00,35.64,35.68,35.59,35.65,32941.98107830845,22.2242,22.2491,22.193,22.2304,32941.9811
2010-09-14 12:00:00,35.64,35.71,35.63,35.67,33853.869827881,22.2242,22.2678,22.218,22.2429,33853.8698
2010-09-14 12:10:00,35.68,35.69,35.63,35.66,23823.09358258293,22.2491,22.2554,22.218,22.2367,23823.0936
2010-09-14 12:20:00,35.66,35.71,35.66,35.68,23139.17702040352,22.2367,22.2678,22.2367,22.2491,23139.177
2010-09-14 12:30:00,35.67,35.67,35.65,35.66,30320.30092328736,22.2429,22.2429,22.2304,22.2367,30320.3009
2010-09-14 12:40:00,35.67,35.68,35.6,35.6,24279.0379573692,22.2429,22.2491,22.1993,22.1993,24279.038
2010-09-14 12:50:00,35.6,35.67,35.59,35.66,36361.56388920552,22.1993,22.2429,22.193,22.2367,36361.5639
2010-09-14 13:00:00,35.66,35.68,35.65,35.66,19377.635928416734,22.2367,22.2491,22.2304,22.2367,19377.6359
2010-09-14 13:10:00,35.65,35.66,35.62,35.62,18579.73327254075,22.2304,22.2367,22.2117,22.2117,18579.7333
2010-09-14 13:20:00,35.63,35.63,35.58,35.61,24051.065769976063,22.218,22.218,22.1868,22.2055,24051.0658
2010-09-14 13:30:00,35.61,35.64,35.6,35.62,17325.886241878492,22.2055,22.2242,22.1993,22.2117,17325.8862
2010-09-14 13:40:00,35.63,35.64,35.57,35.58,21999.31608343782,22.218,22.2242,22.1805,22.1868,21999.3161
2010-09-14 13:50:00,35.57,35.62,35.57,35.58,52205.63091302861,22.1805,22.2117,22.1805,22.1868,52205.6309
2010-09-14 14:00:00,35.58,35.61,35.56,35.6,34537.78639006041,22.1868,22.2055,22.1743,22.1993,34537.7864
2010-09-14 14:10:00,35.61,35.65,35.57,35.64,40237.091074888864,22.2055,22.2304,22.1805,22.2242,40237.0911
2010-09-14 14:20:00,35.64,35.66,35.62,35.64,20403.51077168585,22.2242,22.2367,22.2117,22.2242,20403.5108
2010-09-14 14:30:00,35.64,35.7,35.63,35.69,30776.245298073634,22.2242,22.2616,22.218,22.2554,30776.2453
2010-09-14 14:40:00,35.7,35.71,35.68,35.69,20175.53858429272,22.2616,22.2678,22.2491,22.2554,20175.5386
2010-09-14 14:50:00,35.69,35.71,35.68,35.7,20403.51077168585,22.2554,22.2678,22.2491,22.2616,20403.5108
2010-09-14 15:00:00,35.69,35.71,35.66,35.69,40807.02154337171,22.2554,22.2678,22.2367,22.2554,40807.0215
2010-09-14 15:10:00,35.7,35.71,35.68,35.7,111250.42744785135,22.2616,22.2678,22.2491,22.2616,111250.4274
2010-09-14 15:20:00,35.7,35.74,35.69,35.7,88567.19480223412,22.2616,22.2866,22.2554,22.2616,88567.1948
2010-09-14 15:30:00,35.69,35.74,35.69,35.71,102245.5260458224,22.2554,22.2866,22.2554,22.2678,102245.526
2010-09-14 15:40:00,35.71,35.71,35.62,35.65,143508.4919639804,22.2678,22.2678,22.2117,22.2304,143508.492
2010-09-14 15:50:00,35.65,35.66,35.57,35.57,233785.47817166307,22.2304,22.2367,22.1805,22.1805,233785.4782
2010-09-15 09:30:00,35.7,35.75,35.53,35.66,120711.2732246666,22.2616,22.2928,22.1556,22.2367,120711.2732
2010-09-15 09:40:00,35.66,35.7,35.63,35.65,50153.88122649037,22.2367,22.2616,22.218,22.2304,50153.8812
2010-09-15 09:50:00,35.64,35.71,35.64,35.71,49583.95075800752,22.2242,22.2678,22.2242,22.2678,49583.9508
2010-09-15 10:00:00,35.71,35.74,35.64,35.74,74774.87746494928,22.2678,22.2866,22.2242,22.2866,74774.8775
2010-09-15 10:10:00,35.73,35.86,35.72,35.84,65542.00387552718,22.2803,22.3614,22.2741,22.3489,65542.0039
2010-09-15 10:20:00,35.84,35.88,35.81,35.86,66681.86481249287,22.3489,22.3739,22.3302,22.3614,66681.8648
2010-09-15 10:30:00,35.86,35.86,35.82,35.85,67821.72574945856,22.3614,22.3614,22.3364,22.3551,67821.7257
2010-09-15 10:40:00,35.86,35.93,35.84,35.91,72837.1138721076,22.3614,22.405,22.3489,22.3926,72837.1139
2010-09-15 10:50:00,35.91,35.94,35.86,35.94,36931.49435768836,22.3926,22.4113,22.3614,22.4113,36931.4944
2010-09-15 11:00:00,35.94,35.95,35.83,35.83,49241.99247691782,22.4113,22.4175,22.3427,22.3427,49241.9925
2010-09-15 11:10:00,35.83,35.86,35.81,35.85,28610.509517838826,22.3427,22.3614,22.3302,22.3551,28610.5095
2010-09-15 11:20:00,35.85,35.91,35.85,35.88,34309.81420266727,22.3551,22.3926,22.3551,22.3739,34309.8142
2010-09-15 11:30:00,35.88,35.93,35.86,35.92,51977.65872563548,22.3739,22.405,22.3614,22.3988,51977.6587
2010-09-15 11:40:00,35.92,35.96,35.92,35.93,29408.41217371481,22.3988,22.4237,22.3988,22.405,29408.4122
2010-09-15 11:50:00,35.92,35.97,35.9,35.96,38641.2857631369,22.3988,22.43,22.3863,22.4237,38641.2858
2010-09-15 12:00:00,35.95,35.97,35.94,35.94,37159.4665450815,22.4175,22.43,22.4113,22.4113,37159.4665
2010-09-15 12:10:00,35.93,35.94,35.89,35.89,51065.76997606292,22.405,22.4113,22.3801,22.3801,51065.77
2010-09-15 12:20:00,35.9,35.9,35.88,35.89,33169.95326570159,22.3863,22.3863,22.3739,22.3801,33169.9533
2010-09-15 12:30:00,35.88,35.89,35.86,35.87,34993.73076484669,22.3739,22.3801,22.3614,22.3676,34993.7308
2010-09-15 12:40:00,35.87,35.88,35.84,35.88,24165.05186367264,22.3676,22.3739,22.3489,22.3739,24165.0519
2010-09-15 12:50:00,35.88,35.88,35.85,35.86,28724.4956115354,22.3739,22.3739,22.3551,22.3614,28724.4956
2010-09-15 13:00:00,35.86,35.89,35.85,35.89,23595.121395189788,22.3614,22.3801,22.3551,22.3801,23595.1214
2010-09-15 13:10:00,35.88,35.9,35.85,35.9,37501.424826171205,22.3739,22.3863,22.3551,22.3863,37501.4248
2010-09-15 13:20:00,35.9,35.91,35.85,35.85,26786.73201869372,22.3863,22.3926,22.3551,22.3551,26786.732
2010-09-15 13:30:00,35.84,35.88,35.83,35.87,28496.52342414225,22.3489,22.3739,22.3427,22.3676,28496.5234
2010-09-15 13:40:00,35.86,35.9,35.86,35.87,37273.45263877807,22.3614,22.3863,22.3614,22.3676,37273.4526
2010-09-15 13:50:00,35.87,35.93,35.87,35.93,49811.92294540066,22.3676,22.405,22.3676,22.405,49811.9229
2010-09-15 14:00:00,35.92,36.0,35.91,36.0,187279.1519434629,22.3988,22.4487,22.3926,22.4487,187279.1519
2010-09-15 14:10:00,36.0,36.02,36.0,36.01,57904.93559785706,22.4487,22.4612,22.4487,22.4549,57904.9356
2010-09-15 14:20:00,36.01,36.05,36.0,36.05,70215.43371708652,22.4549,22.4799,22.4487,22.4799,70215.4337
2010-09-15 14:30:00,36.04,36.06,36.0,36.04,120597.28713097004,22.4736,22.4861,22.4487,22.4736,120597.2871
2010-09-15 14:40:00,36.04,36.07,36.02,36.07,68733.61449903111,22.4736,22.4923,22.4612,22.4923,68733.6145
2010-09-15 14:50:00,36.07,36.12,36.05,36.12,107944.83073065088,22.4923,22.5235,22.4799,22.5235,107944.8307
2010-09-15 15:00:00,36.11,36.12,36.05,36.05,91644.81933204149,22.5173,22.5235,22.4799,22.4799,91644.8193
2010-09-15 15:10:00,36.05,36.07,36.04,36.07,83437.82058588852,22.4799,22.4923,22.4736,22.4923,83437.8206
2010-09-15 15:20:00,36.07,36.17,36.05,36.16,137125.27071697253,22.4923,22.5547,22.4799,22.5485,137125.2707
2010-09-15 15:30:00,36.16,36.19,36.13,36.13,135985.40978000683,22.5485,22.5672,22.5297,22.5297,135985.4098
2010-09-15 15:40:00,36.14,36.15,36.08,36.14,186253.27710019372,22.536,22.5422,22.4986,22.536,186253.2771
2010-09-15 15:50:00,36.14,36.19,36.14,36.18,518180.7819446028,22.536,22.5672,22.536,22.5609,518180.7819
2010-09-16 09:30:00,35.97,36.17,35.96,36.1,114442.0380713553,22.43,22.5547,22.4237,22.511,114442.0381
2010-09-16 09:40:00,36.1,36.1,36.01,36.07,72609.14168471447,22.511,22.511,22.4549,22.4923,72609.1417
2010-09-16 09:50:00,36.07,36.13,36.06,36.08,38983.2440442266,22.4923,22.5297,22.4861,22.4986,38983.244
2010-09-16 10:00:00,36.07,36.16,36.0,36.11,92784.68026900718,22.4923,22.5485,22.4487,22.5173,92784.6803
2010-09-16 10:10:00,36.11,36.14,36.0,36.0,61324.518408754135,22.5173,22.536,22.4487,22.4487,61324.5184
2010-09-16 10:20:00,36.0,36.09,36.0,36.07,60640.60184657472,22.4487,22.5048,22.4487,22.4923,60640.6018
2010-09-16 10:30:00,36.06,36.07,36.0,36.04,65769.97606292032,22.4861,22.4923,22.4487,22.4736,65769.9761
2010-09-16 10:40:00,36.04,36.12,36.03,36.09,57676.963410463926,22.4736,22.5235,22.4674,22.5048,57676.9634
2010-09-16 10:50:00,36.09,36.09,36.04,36.06,57107.03294198108,22.5048,22.5048,22.4736,22.4861,57107.0329
2010-09-16 11:00:00,36.06,36.09,36.02,36.07,24734.98233215548,22.4861,22.5048,22.4612,22.4923,24734.9823
2010-09-16 11:10:00,36.06,36.1,36.04,36.07,27584.634674569705,22.4861,22.511,22.4736,22.4923,27584.6347
2010-09-16 11:20:00,36.07,36.07,35.98,36.02,48102.131539952126,22.4923,22.4923,22.4362,22.4612,48102.1315
2010-09-16 11:30:00,36.02,36.1,36.02,36.1,23025.190926706942,22.4612,22.511,22.4612,22.511,23025.1909
2010-09-16 11:40:00,36.09,36.1,36.05,36.07,29978.34264219765,22.5048,22.511,22.4799,22.4923,29978.3426
2010-09-16 11:50:00,36.07,36.09,36.05,36.06,33739.88373418443,22.4923,22.5048,22.4799,22.4861,33739.8837
2010-09-16 12:00:00,36.06,36.06,36.02,36.03,23253.16311410008,22.4861,22.4861,22.4612,22.4674,23253.1631
2010-09-16 12:10:00,36.02,36.02,36.0,36.02,27014.70420608686,22.4612,22.4612,22.4487,22.4612,27014.7042
2010-09-16 12:20:00,36.02,36.07,36.01,36.06,19833.58030320301,22.4612,22.4923,22.4549,22.4861,19833.5803
2010-09-16 12:30:00,36.06,36.07,36.05,36.06,27356.662487176563,22.4861,22.4923,22.4799,22.4861,27356.6625
2010-09-16 12:40:00,36.07,36.09,36.05,36.07,21315.399521258405,22.4923,22.5048,22.4799,22.4923,21315.3995
2010-09-16 12:50:00,36.06,36.1,36.06,36.08,34195.82810897071,22.4861,22.511,22.4861,22.4986,34195.8281
2010-09-16 13:00:00,36.07,36.07,36.02,36.02,22797.218739313805,22.4923,22.4923,22.4612,22.4612,22797.2187
2010-09-16 13:10:00,36.03,36.03,35.97,35.99,35449.675139632964,22.4674,22.4674,22.43,22.4424,35449.6751
2010-09-16 13:20:00,35.99,36.02,35.98,36.0,15046.16436794711,22.4424,22.4612,22.4362,22.4487,15046.1644
2010-09-16 13:30:00,36.0,36.0,35.97,35.99,32486.03670352217,22.4487,22.4487,22.43,22.4424,32486.0367
2010-09-16 13:40:00,35.98,36.0,35.97,35.99,21885.32998974125,22.4362,22.4487,22.43,22.4424,21885.33
2010-09-16 13:50:00,36.0,36.03,35.98,36.03,35221.70295223983,22.4487,22.4674,22.4362,22.4674,35221.703
2010-09-16 14:00:00,36.02,36.07,36.01,36.07,39667.16060640602,22.4612,22.4923,22.4549,22.4923,39667.1606
2010-09-16 14:10:00,36.06,36.1,36.05,36.05,32372.0506098256,22.4861,22.511,22.4799,22.4799,32372.0506
2010-09-16 14:20:00,36.04,36.11,36.03,36.1,33055.96717200502,22.4736,22.5173,22.4674,22.511,33055.9672
2010-09-16 14:30:00,36.1,36.11,36.06,36.09,42858.77122990995,22.511,22.5173,22.4861,22.5048,42858.7712
2010-09-16 14:40:00,36.09,36.11,36.07,36.07,18807.705459933888,22.5048,22.5173,22.4923,22.4923,18807.7055
2010-09-16 14:50:00,36.07,36.07,36.02,36.02,45138.49310384133,22.4923,22.4923,22.4612,22.4612,45138.4931
2010-09-16 15:00:00,36.03,36.08,36.0,36.05,60754.58794027129,22.4674,22.4986,22.4487,22.4799,60754.5879
2010-09-16 15:10:00,36.05,36.12,36.05,36.1,40351.07716858544,22.4799,22.5235,22.4799,22.511,40351.0772
2010-09-16 15:20:00,36.1,36.13,36.07,36.13,79334.32121281204,22.511,22.5297,22.4923,22.5297,79334.3212
2010-09-16 15:30:00,36.12,36.17,36.1,36.13,77282.5715262738,22.5235,22.5547,22.511,22.5297,77282.5715
2010-09-16 15:40:00,36.13,36.13,36.07,36.1,69873.4754359968,22.5297,22.5297,22.4923,22.511,69873.4754
2010-09-16 15:50:00,36.09,36.1,36.07,36.08,201413.42756183745,22.5048,22.511,22.4923,22.4986,201413.4276
2010-09-17 09:30:00,36.29,36.33,36.11,36.29,1024279.0379573692,22.6295,22.6545,22.5173,22.6295,1024279.038
2010-09-17 09:40:00,36.29,36.39,36.28,36.37,84007.75105437137,22.6295,22.6919,22.6233,22.6794,84007.7511
2010-09-17 09:50:00,36.37,36.37,36.14,36.21,93924.54120597288,22.6794,22.6794,22.536,22.5796,93924.5412
2010-09-17 10:00:00,36.21,36.26,36.16,36.26,74888.86355864584,22.5796,22.6108,22.5485,22.6108,74888.8636
2010-09-17 10:10:00,36.25,36.25,36.18,36.25,51635.70044454576,22.6046,22.6046,22.5609,22.6046,51635.7004
2010-09-17 10:20:00,36.24,36.31,36.24,36.29,47646.18716516585,22.5983,22.642,22.5983,22.6295,47646.1872
2010-09-17 10:30:00,36.28,36.28,36.21,36.25,39781.14670010259,22.6233,22.6233,22.5796,22.6046,39781.1467
2010-09-17 10:40:00,36.25,36.3,36.2,36.29,45480.45138493104,22.6046,22.6358,22.5734,22.6295,45480.4514
2010-09-17 10:50:00,36.29,36.34,36.29,36.33,41490.938105551126,22.6295,22.6607,22.6295,22.6545,41490.9381
2010-09-17 11:00:00,36.32,36.4,36.32,36.38,51635.70044454576,22.6482,22.6981,22.6482,22.6856,51635.7004
2010-09-17 11:10:00,36.38,36.39,36.34,36.34,23139.17702040352,22.6856,22.6919,22.6607,22.6607,23139.177
2010-09-17 11:20:00,36.34,36.35,36.26,36.27,29066.4538926251,22.6607,22.6669,22.6108,22.617,29066.4539
2010-09-17 11:30:00,36.28,36.28,36.2,36.26,34879.74467115012,22.6233,22.6233,22.5734,22.6108,34879.7447
2010-09-17 11:40:00,36.26,36.29,36.23,36.26,30092.32873589422,22.6108,22.6295,22.5921,22.6108,30092.3287
2010-09-17 11:50:00,36.26,36.31,36.23,36.29,31004.21748546677,22.6108,22.642,22.5921,22.6295,31004.2175
2010-09-17 12:00:00,36.28,36.3,36.28,36.28,18807.705459933888,22.6233,22.6358,22.6233,22.6233,18807.7055
2010-09-17 12:10:00,36.28,36.31,36.26,36.3,37615.410919867776,22.6233,22.642,22.6108,22.6358,37615.4109
2010-09-17 12:20:00,36.3,36.34,36.3,36.34,18123.788897754475,22.6358,22.6607,22.6358,22.6607,18123.7889
2010-09-17 12:30:00,36.33,36.35,36.31,36.31,58930.81044112618,22.6545,22.6669,22.642,22.642,58930.8104
2010-09-17 12:40:00,36.32,36.33,36.29,36.29,34765.758577453555,22.6482,22.6545,22.6295,22.6295,34765.7586
2010-09-17 12:50:00,36.29,36.29,36.23,36.23,28154.565143052547,22.6295,22.6295,22.5921,22.5921,28154.5651
2010-09-17 13:00:00,36.23,36.25,36.21,36.23,40465.063262282005,22.5921,22.6046,22.5796,22.5921,40465.0633
2010-09-17 13:10:00,36.23,36.25,36.21,36.21,26102.815456514305,22.5921,22.6046,22.5796,22.5796,26102.8155
2010-09-17 13:20:00,36.22,36.27,36.22,36.25,21999.31608343782,22.5859,22.617,22.5859,22.6046,21999.3161
2010-09-17 13:30:00,36.26,36.29,36.26,36.28,25760.8571754246,22.6108,22.6295,22.6108,22.6233,25760.8572
2010-09-17 13:40:00,36.28,36.29,36.23,36.29,18579.73327254075,22.6233,22.6295,22.5921,22.6295,18579.7333
2010-09-17 13:50:00,36.29,36.31,36.26,36.29,25304.91280063832,22.6295,22.642,22.6108,22.6295,25304.9128
2010-09-17 14:00:00,36.29,36.29,36.26,36.26,18693.71936623732,22.6295,22.6295,22.6108,22.6108,18693.7194
2010-09-17 14:10:00,36.27,36.3,36.26,36.3,29180.439986321668,22.617,22.6358,22.6108,22.6358,29180.44
2010-09-17 14:20:00,36.3,36.34,36.29,36.34,33169.95326570159,22.6358,22.6607,22.6295,22.6607,33169.9533
2010-09-17 14:30:00,36.32,36.36,36.3,36.35,41376.95201185456,22.6482,22.6732,22.6358,22.6669,41376.952
2010-09-17 14:40:00,36.36,36.37,36.34,36.35,36019.60560811581,22.6732,22.6794,22.6607,22.6669,36019.6056
2010-09-17 14:50:00,36.35,36.36,36.32,36.34,47874.159352558985,22.6669,22.6732,22.6482,22.6607,47874.1594
2010-09-17 15:00:00,36.35,36.35,36.29,36.29,36133.59170181238,22.6669,22.6669,22.6295,22.6295,36133.5917
2010-09-17 15:10:00,36.29,36.29,36.22,36.25,76028.72449561153,22.6295,22.6295,22.5859,22.6046,76028.7245
2010-09-17 15:20:00,36.25,36.25,36.21,36.22,90163.0001139861,22.6046,22.6046,22.5796,22.5859,90163.0001
2010-09-17 15:30:00,36.22,36.28,36.22,36.22,107374.900262168,22.5859,22.6233,22.5859,22.5859,107374.9003
2010-09-17 15:40:00,36.22,36.28,36.21,36.25,109996.5804171891,22.5859,22.6233,22.5796,22.6046,109996.5804
2010-09-17 15:50:00,36.26,36.34,36.23,36.26,704206.0868574034,22.6108,22.6607,22.5921,22.6108,704206.0869
2010-09-20 09:30:00,36.41,36.41,36.29,36.37,54485.35278695999,22.7043,22.7043,22.6295,22.6794,54485.3528
2010-09-20 09:40:00,36.37,36.39,36.34,36.36,37045.48045138493,22.6794,22.6919,22.6607,22.6732,37045.4805
2010-09-20 09:50:00,36.36,36.45,36.36,36.42,57562.97731676736,22.6732,22.7293,22.6732,22.7106,57562.9773
2010-09-20 10:00:00,36.42,36.6,36.36,36.57,66339.90653140318,22.7106,22.8228,22.6732,22.8041,66339.9065
2010-09-20 10:10:00,36.57,36.67,36.57,36.67,66453.89262509973,22.8041,22.8665,22.8041,22.8665,66453.8926
2010-09-20 10:20:00,36.67,36.71,36.6,36.61,86287.47292830274,22.8665,22.8914,22.8228,22.8291,86287.4729
2010-09-20 10:30:00,36.61,36.64,36.6,36.64,42060.86857403397,22.8291,22.8478,22.8228,22.8478,42060.8686
2010-09-20 10:40:00,36.64,36.71,36.63,36.68,92784.68026900718,22.8478,22.8914,22.8415,22.8727,92784.6803
2010-09-20 10:50:00,36.68,36.77,36.66,36.77,120711.2732246666,22.8727,22.9288,22.8602,22.9288,120711.2732
2010-09-20 11:00:00,36.77,36.77,36.74,36.76,54827.3110680497,22.9288,22.9288,22.9101,22.9226,54827.3111
2010-09-20 11:10:00,36.76,36.83,36.76,36.81,197765.87256354725,22.9226,22.9663,22.9226,22.9538,197765.8726
2010-09-20 11:20:00,36.81,36.86,36.79,36.84,129830.16072039212,22.9538,22.985,22.9413,22.9725,129830.1607
2010-09-20 11:30:00,36.84,36.86,36.78,36.79,46734.2984155933,22.9725,22.985,22.9351,22.9413,46734.2984
2010-09-20 11:40:00,36.79,36.81,36.77,36.79,75116.83574603898,22.9413,22.9538,22.9288,22.9413,75116.8357
2010-09-20 11:50:00,36.79,36.8,36.76,36.79,91986.7776131312,22.9413,22.9475,22.9226,22.9413,91986.7776
2010-09-20 12:00:00,36.79,36.81,36.77,36.77,71469.28074774878,22.9413,22.9538,22.9288,22.9288,71469.2807
2010-09-20 12:10:00,36.78,36.79,36.76,36.78,57221.01903567765,22.9351,22.9413,22.9226,22.9351,57221.019
2010-09-20 12:20:00,36.78,36.8,36.77,36.77,51863.672631938905,22.9351,22.9475,22.9288,22.9288,51863.6726
2010-09-20 12:30:00,36.77,36.8,36.73,36.79,98825.94323492536,22.9288,22.9475,22.9039,22.9413,98825.9432
2010-09-20 12:40:00,36.8,36.83,36.79,36.82,37729.39701356435,22.9475,22.9663,22.9413,22.96,37729.397
2010-09-20 12:50:00,36.81,36.87,36.8,36.85,66111.93434401003,22.9538,22.9912,22.9475,22.9787,66111.9343
2010-09-20 13:00:00,36.86,36.86,36.82,36.85,88339.222614841,22.985,22.985,22.96,22.9787,88339.2226
2010-09-20 13:10:00,36.85,36.86,36.78,36.78,50609.82560127664,22.9787,22.985,22.9351,22.9351,50609.8256
2010-09-20 13:20:00,36.78,36.78,36.74,36.76,34309.81420266727,22.9351,22.9351,22.9101,22.9226,34309.8142
2010-09-20 13:30:00,36.75,36.78,36.72,36.78,38299.32748204719,22.9164,22.9351,22.8977,22.9351,38299.3275
2010-09-20 13:40:00,36.79,36.8,36.74,36.75,20175.53858429272,22.9413,22.9475,22.9101,22.9164,20175.5386
2010-09-20 13:50:00,36.76,36.77,36.74,36.76,29408.41217371481,22.9226,22.9288,22.9101,22.9226,29408.4122
2010-09-20 14:00:00,36.77,36.77,36.73,36.74,16869.941867092213,22.9288,22.9288,22.9039,22.9101,16869.9419
2010-09-20 14:10:00,36.75,36.77,36.73,36.76,30434.28701698393,22.9164,22.9288,22.9039,22.9226,30434.287
2010-09-20 14:20:00,36.78,36.84,36.77,36.83,59842.69919069874,22.9351,22.9725,22.9288,22.9663,59842.6992
2010-09-20 14:30:00,36.83,36.86,36.81,36.85,58360.879972643335,22.9663,22.985,22.9538,22.9787,58360.88
2010-09-20 14:40:00,36.84,36.86,36.82,36.82,33397.92545309472,22.9725,22.985,22.96,22.96,33397.9255
2010-09-20 14:50:00,36.82,36.86,36.81,36.86,66225.9204377066,22.96,22.985,22.9538,22.985,66225.9204
2010-09-20 15:00:00,36.86,36.86,36.82,36.83,86857.4033967856,22.985,22.985,22.96,22.9663,86857.4034
2010-09-20 15:10:00,36.83,36.9,36.83,36.9,68049.6979368517,22.9663,23.0099,22.9663,23.0099,68049.6979
2010-09-20 15:20:00,36.9,36.92,36.85,36.85,51293.74216345606,23.0099,23.0224,22.9787,22.9787,51293.7422
2010-09-20 15:30:00,36.86,36.89,36.85,36.88,76940.61324518408,22.985,23.0037,22.9787,22.9974,76940.6132
2010-09-20 15:40:00,36.89,36.91,36.86,36.88,143394.5058702838,23.0037,23.0161,22.985,22.9974,143394.5059
2010-09-20 15:50:00,36.88,36.96,36.87,36.91,384019.149663741,22.9974,23.0473,22.9912,23.0161,384019.1497
2010-09-21 09:30:00,36.92,36.92,36.68,36.75,107260.91416847144,23.0224,23.0224,22.8727,22.9164,107260.9142
2010-09-21 09:40:00,36.75,36.75,36.66,36.67,68391.65621794142,22.9164,22.9164,22.8602,22.8665,68391.6562
2010-09-21 09:50:00,36.68,36.7,36.64,36.66,50381.85341388351,22.8727,22.8852,22.8478,22.8602,50381.8534
2010-09-21 10:00:00,36.66,36.68,36.64,36.65,47646.18716516585,22.8602,22.8727,22.8478,22.854,47646.1872
2010-09-21 10:10:00,36.64,36.69,36.64,36.65,43998.63216687564,22.8478,22.879,22.8478,22.854,43998.6322
2010-09-21 10:20:00,36.66,36.66,36.57,36.57,47418.21497777271,22.8602,22.8602,22.8041,22.8041,47418.215
2010-09-21 10:30:00,36.58,36.63,36.57,36.61,46164.367947110455,22.8104,22.8415,22.8041,22.8291,46164.3679
2010-09-21 10:40:00,36.6,36.62,36.54,36.56,62350.393252023256,22.8228,22.8353,22.7854,22.7979,62350.3933
2010-09-21 10:50:00,36.56,36.56,36.5,36.52,37957.36920095748,22.7979,22.7979,22.7605,22.7729,37957.3692
2010-09-21 11:00:00,36.51,36.55,36.51,36.52,41034.99373076485,22.7667,22.7917,22.7667,22.7729,41034.9937
2010-09-21 11:10:00,36.52,36.54,36.48,36.48,38413.31357574376,22.7729,22.7854,22.748,22.748,38413.3136
2010-09-21 11:20:00,36.47,36.5,36.45,36.45,44454.57654166192,22.7418,22.7605,22.7293,22.7293,44454.5765
2010-09-21 11:30:00,36.44,36.46,36.43,36.45,51635.70044454576,22.7231,22.7355,22.7168,22.7293,51635.7004
2010-09-21 11:40:00,36.45,36.47,36.44,36.45,23709.107488886355,22.7293,22.7418,22.7231,22.7293,23709.1075
2010-09-21 11:50:00,36.46,36.47,36.43,36.46,17439.87233557506,22.7355,22.7418,22.7168,22.7355,17439.8723
2010-09-21 12:00:00,36.46,36.49,36.44,36.45,34765.758577453555,22.7355,22.7542,22.7231,22.7293,34765.7586
2010-09-21 12:10:00,36.44,36.46,36.43,36.45,30662.259204377067,22.7231,22.7355,22.7168,22.7293,30662.2592
2010-09-21 12:20:00,36.46,36.46,36.43,36.44,27470.64858087313,22.7355,22.7355,22.7168,22.7231,27470.6486
2010-09-21 12:30:00,36.43,36.45,36.43,36.44,30548.273110680497,22.7168,22.7293,22.7168,22.7231,30548.2731
2010-09-21 12:40:00,36.44,36.5,36.44,36.49,25076.940613245184,22.7231,22.7605,22.7231,22.7542,25076.9406
2010-09-21 12:50:00,36.48,36.5,36.45,36.49,18009.802804057905,22.748,22.7605,22.7293,22.7542,18009.8028
2010-09-21 13:00:00,36.48,36.49,36.44,36.47,39781.14670010259,22.748,22.7542,22.7231,22.7418,39781.1467
2010-09-21 13:10:00,36.47,36.48,36.43,36.46,31916.10623503933,22.7418,22.748,22.7168,22.7355,31916.1062
2010-09-21 13:20:00,36.45,36.46,36.43,36.43,26102.815456514305,22.7293,22.7355,22.7168,22.7168,26102.8155
2010-09-21 13:30:00,36.43,36.5,36.43,36.5,31460.16186025305,22.7168,22.7605,22.7168,22.7605,31460.1619
2010-09-21 13:40:00,36.5,36.5,36.47,36.48,39325.20232531631,22.7605,22.7605,22.7418,22.748,39325.2023
2010-09-21 13:50:00,36.48,36.52,36.45,36.51,42174.854667730535,22.748,22.7729,22.7293,22.7667,42174.8547
2010-09-21 14:00:00,36.51,36.52,36.48,36.48,19719.59420950644,22.7667,22.7729,22.748,22.748,19719.5942
2010-09-21 14:10:00,36.48,36.63,36.29,36.59,131311.9799384475,22.748,22.8415,22.6295,22.8166,131311.9799
2010-09-21 14:20:00,36.58,36.61,36.51,36.58,86629.43120939245,22.8104,22.8291,22.7667,22.8104,86629.4312
2010-09-21 14:30:00,36.58,36.74,36.57,36.74,102245.5260458224,22.8104,22.9101,22.8041,22.9101,102245.526
2010-09-21 14:40:00,36.75,36.78,36.7,36.73,114556.02416505186,22.9164,22.9351,22.8852,22.9039,114556.0242
2010-09-21 14:50:00,36.73,36.74,36.64,36.7,89821.04183289639,22.9039,22.9101,22.8478,22.8852,89821.0418
2010-09-21 15:00:00,36.7,36.71,36.64,36.66,89593.06964550324,22.8852,22.8914,22.8478,22.8602,89593.0696
2010-09-21 15:10:00,36.65,36.69,36.6,36.69,54257.38059956685,22.854,22.879,22.8228,22.879,54257.3806
2010-09-21 15:20:00,36.69,36.69,36.59,36.63,56879.06075458794,22.879,22.879,22.8166,22.8415,56879.0608
2010-09-21 15:30:00,36.62,36.62,36.5,36.59,171207.11273224666,22.8353,22.8353,22.7605,22.8166,171207.1127
2010-09-21 15:40:00,36.58,36.64,36.56,36.6,165963.7524222045,22.8104,22.8478,22.7979,22.8228,165963.7524
2010-09-21 15:50:00,36.61,36.66,36.59,36.64,275732.36065200047,22.8291,22.8602,22.8166,22.8478,275732.3607
2010-09-22 09:30:00,36.7,37.01,36.68,37.0,170181.23788897754,22.8852,23.0785,22.8727,23.0723,170181.2379
2010-09-22 09:40:00,37.01,37.14,36.98,37.12,105209.1644819332,23.0785,23.1596,23.0598,23.1471,105209.1645
2010-09-22 09:50:00,37.12,37.14,37.03,37.07,93240.62464379346,23.1471,23.1596,23.091,23.1159,93240.6246
2010-09-22 10:00:00,37.08,37.09,36.86,36.92,98939.9293286219,23.1221,23.1284,22.985,23.0224,98939.9293
2010-09-22 10:10:00,36.92,36.97,36.91,36.96,112276.30229112048,23.0224,23.0536,23.0161,23.0473,112276.3023
2010-09-22 10:20:00,36.95,36.98,36.93,36.93,49697.93685170409,23.0411,23.0598,23.0286,23.0286,49697.9369
2010-09-22 10:30:00,36.93,36.96,36.8,36.81,108742.73338652684,23.0286,23.0473,22.9475,22.9538,108742.7334
2010-09-22 10:40:00,36.82,36.86,36.8,36.82,53573.46403738744,22.96,22.985,22.9475,22.96,53573.464
2010-09-22 10:50:00,36.81,36.86,36.77,36.85,55625.21372392568,22.9538,22.985,22.9288,22.9787,55625.2137
2010-09-22 11:00:00,36.85,36.87,36.75,36.77,29978.34264219765,22.9787,22.9912,22.9164,22.9288,29978.3426
2010-09-22 11:10:00,36.77,36.79,36.71,36.76,37159.4665450815,22.9288,22.9413,22.8914,22.9226,37159.4665
2010-09-22 11:20:00,36.75,36.75,36.64,36.72,35905.61951441924,22.9164,22.9164,22.8478,22.8977,35905.6195
2010-09-22 11:30:00,36.71,36.72,36.66,36.69,39211.21623161974,22.8914,22.8977,22.8602,22.879,39211.2162
2010-09-22 11:40:00,36.69,36.7,36.68,36.68,12424.484212926023,22.879,22.8852,22.8727,22.8727,12424.4842
2010-09-22 11:50:00,36.67,36.73,36.66,36.72,25076.940613245184,22.8665,22.9039,22.8602,22.8977,25076.9406
2010-09-22 12:00:00,36.72,36.72,36.69,36.72,18693.71936623732,22.8977,22.8977,22.879,22.8977,18693.7194
2010-09-22 12:10:00,36.72,36.75,36.71,36.72,26102.815456514305,22.8977,22.9164,22.8914,22.8977,26102.8155
2010-09-22 12:20:00,36.72,36.73,36.67,36.72,23025.190926706942,22.8977,22.9039,22.8665,22.8977,23025.1909
2010-09-22 12:30:00,36.72,36.72,36.65,36.65,40579.04935597857,22.8977,22.8977,22.854,22.854,40579.0494
2010-09-22 12:40:00,36.64,36.69,36.64,36.65,18693.71936623732,22.8478,22.879,22.8478,22.854,18693.7194
2010-09-22 12:50:00,36.66,36.67,36.64,36.67,18351.761085147613,22.8602,22.8665,22.8478,22.8665,18351.7611
2010-09-22 13:00:00,36.66,36.7,36.64,36.64,46392.34013450359,22.8602,22.8852,22.8478,22.8478,46392.3401
2010-09-22 13:10:00,36.64,36.66,36.63,36.66,22569.246551920667,22.8478,22.8602,22.8415,22.8602,22569.2466
2010-09-22 13:20:00,36.65,36.7,36.64,36.7,18579.73327254075,22.854,22.8852,22.8478,22.8852,18579.7333
2010-09-22 13:30:00,36.69,36.74,36.68,36.73,29864.356548501084,22.879,22.9101,22.8727,22.9039,29864.3565
2010-09-22 13:40:00,36.74,36.77,36.74,36.76,21771.343896044684,22.9101,22.9288,22.9101,22.9226,21771.3439
2010-09-22 13:50:00,36.76,36.77,36.73,36.74,29522.398267411376,22.9226,22.9288,22.9039,22.9101,29522.3983
2010-09-22 14:00:00,36.73,36.75,36.7,36.75,49811.92294540066,22.9039,22.9164,22.8852,22.9164,49811.9229
2010-09-22 14:10:00,36.74,36.78,36.71,36.74,47076.256696683005,22.9101,22.9351,22.8914,22.9101,47076.2567
2010-09-22 14:20:00,36.74,36.8,36.73,36.8,32030.092328735893,22.9101,22.9475,22.9039,22.9475,32030.0923
2010-09-22 14:30:00,36.79,36.88,36.79,36.86,77852.50199475665,22.9413,22.9974,22.9413,22.985,77852.502
2010-09-22 14:40:00,36.86,36.88,36.81,36.81,44796.53482275162,22.985,22.9974,22.9538,22.9538,44796.5348
2010-09-22 14:50:00,36.8,36.84,36.79,36.83,33169.95326570159,22.9475,22.9725,22.9413,22.9663,33169.9533
2010-09-22 15:00:00,36.83,36.84,36.74,36.77,41262.96591815799,22.9663,22.9725,22.9101,22.9288,41262.9659
2010-09-22 15:10:00,36.77,36.79,36.72,36.72,40123.10498119229,22.9288,22.9413,22.8977,22.8977,40123.105
2010-09-22 15:20:00,36.73,36.78,36.72,36.77,51977.65872563548,22.9039,22.9351,22.8977,22.9288,51977.6587
2010-09-22 15:30:00,36.76,36.81,36.74,36.79,117063.71822637638,22.9226,22.9538,22.9101,22.9413,117063.7182
2010-09-22 15:40:00,36.79,36.79,36.73,36.73,77396.55761997036,22.9413,22.9413,22.9039,22.9039,77396.5576
2010-09-22 15:50:00,36.73,36.79,36.72,36.74,240282.6855123675,22.9039,22.9413,22.8977,22.9101,240282.6855
2010-09-23 09:30:00,36.59,36.6,36.41,36.5,100877.6929214636,22.8166,22.8228,22.7043,22.7605,100877.6929
2010-09-23 09:40:00,36.5,36.61,36.43,36.59,125612.67525361906,22.7605,22.8291,22.7168,22.8166,125612.6753
2010-09-23 09:50:00,36.58,36.6,36.5,36.54,41148.97982446141,22.8104,22.8228,22.7605,22.7854,41148.9798
2010-09-23 10:00:00,36.55,36.72,36.55,36.65,102701.47042060868,22.7917,22.8977,22.7917,22.854,102701.4704
2010-09-23 10:10:00,36.66,36.69,36.54,36.59,44568.56263535849,22.8602,22.879,22.7854,22.8166,44568.5626
2010-09-23 10:20:00,36.59,36.65,36.57,36.65,39895.13279379916,22.8166,22.854,22.8041,22.854,39895.1328
2010-09-23 10:30:00,36.65,36.76,36.64,36.74,49583.95075800752,22.854,22.9226,22.8478,22.9101,49583.9508
2010-09-23 10:40:00,36.73,36.79,36.71,36.73,62806.33762680953,22.9039,22.9413,22.8914,22.9039,62806.3376
2010-09-23 10:50:00,36.72,36.74,36.67,36.69,31802.120141342755,22.8977,22.9101,22.8665,22.879,31802.1201
2010-09-23 11:00:00,36.69,36.7,36.64,36.7,29864.356548501084,22.879,22.8852,22.8478,22.8852,29864.3565
2010-09-23 11:10:00,36.7,36.72,36.65,36.69,75914.73840191496,22.8852,22.8977,22.854,22.879,75914.7384
2010-09-23 11:20:00,36.69,36.72,36.65,36.72,43998.63216687564,22.879,22.8977,22.854,22.8977,43998.6322
2010-09-23 11:30:00,36.72,36.75,36.72,36.73,36931.49435768836,22.8977,22.9164,22.8977,22.9039,36931.4944
2010-09-23 11:40:00,36.73,36.76,36.68,36.75,26672.74592499715,22.9039,22.9226,22.8727,22.9164,26672.7459
2010-09-23 11:50:00,36.74,36.79,36.74,36.75,29294.42608001824,22.9101,22.9413,22.9101,22.9164,29294.4261
2010-09-23 12:00:00,36.75,36.79,36.73,36.78,30662.259204377067,22.9164,22.9413,22.9039,22.9351,30662.2592
2010-09-23 12:10:00,36.78,36.79,36.73,36.73,18351.761085147613,22.9351,22.9413,22.9039,22.9039,18351.7611
2010-09-23 12:20:00,36.73,36.75,36.72,36.72,23823.09358258293,22.9039,22.9164,22.8977,22.8977,23823.0936
2010-09-23 12:30:00,36.73,36.76,36.71,36.71,28154.565143052547,22.9039,22.9226,22.8914,22.8914,28154.5651
2010-09-23 12:40:00,36.72,36.75,36.7,36.72,23937.079676279493,22.8977,22.9164,22.8852,22.8977,23937.0797
2010-09-23 12:50:00,36.72,36.73,36.7,36.71,26672.74592499715,22.8977,22.9039,22.8852,22.8914,26672.7459
2010-09-23 13:00:00,36.71,36.74,36.71,36.73,11740.567650746609,22.8914,22.9101,22.8914,22.9039,11740.5677
2010-09-23 13:10:00,36.74,36.74,36.65,36.65,54029.40841217372,22.9101,22.9101,22.854,22.854,54029.4084
2010-09-23 13:20:00,36.65,36.67,36.64,36.67,55169.26934913941,22.854,22.8665,22.8478,22.8665,55169.2693
2010-09-23 13:30:00,36.67,36.72,36.66,36.72,16869.941867092213,22.8665,22.8977,22.8602,22.8977,16869.9419
2010-09-23 13:40:00,36.72,36.72,36.64,36.65,37957.36920095748,22.8977,22.8977,22.8478,22.854,37957.3692
2010-09-23 13:50:00,36.66,36.73,36.66,36.69,26102.815456514305,22.8602,22.9039,22.8602,22.879,26102.8155
2010-09-23 14:00:00,36.69,36.74,36.69,36.72,25532.88498803146,22.879,22.9101,22.879,22.8977,25532.885
2010-09-23 14:10:00,36.72,36.72,36.71,36.71,15160.15046164368,22.8977,22.8977,22.8914,22.8914,15160.1505
2010-09-23 14:20:00,36.72,36.74,36.71,36.72,23253.16311410008,22.8977,22.9101,22.8914,22.8977,23253.1631
2010-09-23 14:30:00,36.72,36.74,36.67,36.68,38983.2440442266,22.8977,22.9101,22.8665,22.8727,38983.244
2010-09-23 14:40:00,36.67,36.7,36.64,36.67,60526.61575287815,22.8665,22.8852,22.8478,22.8665,60526.6158
2010-09-23 14:50:00,36.67,36.67,36.61,36.64,81158.09871195714,22.8665,22.8665,22.8291,22.8478,81158.0987
2010-09-23 15:00:00,36.64,36.66,36.57,36.57,89707.05573919982,22.8478,22.8602,22.8041,22.8041,89707.0557
2010-09-23 15:10:00,36.57,36.62,36.56,36.61,73407.04434059045,22.8041,22.8353,22.7979,22.8291,73407.0443
2010-09-23 15:20:00,36.61,36.64,36.55,36.55,67365.7813746723,22.8291,22.8478,22.7917,22.7917,67365.7814
2010-09-23 15:30:00,36.56,36.57,36.48,36.5,132451.8408754132,22.7979,22.8041,22.748,22.7605,132451.8409
2010-09-23 15:40:00,36.5,36.56,36.45,36.52,111136.4413541548,22.7605,22.7979,22.7293,22.7729,111136.4414
2010-09-23 15:50:00,36.53,36.55,36.5,36.52,126524.5640031916,22.7792,22.7917,22.7605,22.7729,126524.564
2010-09-24 09:30:00,36.47,36.96,36.47,36.87,122877.0090049014,22.7418,23.0473,22.7418,22.9912,122877.009
2010-09-24 09:40:00,36.88,37.04,36.88,36.96,53117.51966260116,22.9974,23.0972,22.9974,23.0473,53117.5197
2010-09-24 09:50:00,36.95,37.11,36.93,37.09,63148.29590789924,23.0411,23.1409,23.0286,23.1284,63148.2959
2010-09-24 10:00:00,37.09,37.22,37.05,37.18,87883.27824005471,23.1284,23.2094,23.1034,23.1845,87883.2782
2010-09-24 10:10:00,37.18,37.22,37.11,37.14,76142.7105893081,23.1845,23.2094,23.1409,23.1596,76142.7106
2010-09-24 10:20:00,37.14,37.23,37.13,37.21,53573.46403738744,23.1596,23.2157,23.1533,23.2032,53573.464
2010-09-24 10:30:00,37.2,37.25,37.18,37.24,39439.18841901288,23.197,23.2282,23.1845,23.2219,39439.1884
2010-09-24 10:40:00,37.24,37.29,37.22,37.28,97800.0683916562,23.2219,23.2531,23.2094,23.2469,97800.0684
2010-09-24 10:50:00,37.27,37.28,37.22,37.24,40237.091074888864,23.2406,23.2469,23.2094,23.2219,40237.0911
2010-09-24 11:00:00,37.24,37.24,37.18,37.22,69075.57278012083,23.2219,23.2219,23.1845,23.2094,69075.5728
2010-09-24 11:10:00,37.22,37.27,37.19,37.23,58816.82434742962,23.2094,23.2406,23.1907,23.2157,58816.8243
2010-09-24 11:20:00,37.24,37.27,37.21,37.21,58816.82434742962,23.2219,23.2406,23.2032,23.2032,58816.8243
2010-09-24 11:30:00,37.22,37.27,37.22,37.26,27356.662487176563,23.2094,23.2406,23.2094,23.2344,27356.6625
2010-09-24 11:40:00,37.25,37.25,37.16,37.19,34879.74467115012,23.2282,23.2282,23.172,23.1907,34879.7447
2010-09-24 11:50:00,37.19,37.22,37.14,37.22,47190.242790379576,23.1907,23.2094,23.1596,23.2094,47190.2428
2010-09-24 12:00:00,37.21,37.23,37.19,37.2,40009.11888749572,23.2032,23.2157,23.1907,23.197,40009.1189
2010-09-24 12:10:00,37.2,37.22,37.19,37.22,35677.647327026105,23.197,23.2094,23.1907,23.2094,35677.6473
2010-09-24 12:20:00,37.22,37.22,37.17,37.21,34423.80029636384,23.2094,23.2094,23.1783,23.2032,34423.8003
2010-09-24 12:30:00,37.21,37.23,37.17,37.18,78080.47418214977,23.2032,23.2157,23.1783,23.1845,78080.4742
2010-09-24 12:40:00,37.16,37.24,37.13,37.24,62008.43497093354,23.172,23.2219,23.1533,23.2219,62008.435
2010-09-24 12:50:00,37.23,37.25,37.22,37.23,26330.787643907443,23.2157,23.2282,23.2094,23.2157,26330.7876
2010-09-24 13:00:00,37.24,37.26,37.21,37.22,24051.065769976063,23.2219,23.2344,23.2032,23.2094,24051.0658
2010-09-24 13:10:00,37.22,37.27,37.22,37.24,47760.17325886242,23.2094,23.2406,23.2094,23.2219,47760.1733
2010-09-24 13:20:00,37.23,37.29,37.23,37.28,29180.439986321668,23.2157,23.2531,23.2157,23.2469,29180.44
2010-09-24 13:30:00,37.27,37.29,37.26,37.29,55169.26934913941,23.2406,23.2531,23.2344,23.2531,55169.2693
2010-09-24 13:40:00,37.29,37.29,37.25,37.28,25646.87108172803,23.2531,23.2531,23.2282,23.2469,25646.8711
2010-09-24 13:50:00,37.28,37.29,37.25,37.25,22797.218739313805,23.2469,23.2531,23.2282,23.2282,22797.2187
2010-09-24 14:00:00,37.26,37.28,37.22,37.22,32486.03670352217,23.2344,23.2469,23.2094,23.2094,32486.0367
2010-09-24 14:10:00,37.22,37.27,37.21,37.25,33511.91154679129,23.2094,23.2406,23.2032,23.2282,33511.9115
2010-09-24 14:20:00,37.25,37.34,37.23,37.31,44454.57654166192,23.2282,23.2843,23.2157,23.2656,44454.5765
2010-09-24 14:30:00,37.31,37.36,37.3,37.33,53687.450131084006,23.2656,23.2967,23.2593,23.278,53687.4501
2010-09-24 14:40:00,37.33,37.36,37.29,37.32,48216.1176336487,23.278,23.2967,23.2531,23.2718,48216.1176
2010-09-24 14:50:00,37.32,37.35,37.3,37.32,41148.97982446141,23.2718,23.2905,23.2593,23.2718,41148.9798
2010-09-24 15:00:00,37.31,37.32,37.27,37.32,42858.77122990995,23.2656,23.2718,23.2406,23.2718,42858.7712
2010-09-24 15:10:00,37.32,37.36,37.3,37.31,55169.26934913941,23.2718,23.2967,23.2593,23.2656,55169.2693
2010-09-24 15:20:00,37.31,37.32,37.27,37.28,56537.10247349824,23.2656,23.2718,23.2406,23.2469,56537.1025
2010-09-24 15:30:00,37.29,37.32,37.27,37.3,65655.98996922375,23.2531,23.2718,23.2406,23.2593,65655.99
2010-09-24 15:40:00,37.29,37.36,37.29,37.33,135757.4375926137,23.2531,23.2967,23.2531,23.278,135757.4376
2010-09-24 15:50:00,37.34,37.4,37.34,37.4,471446.4835290095,23.2843,23.3217,23.2843,23.3217,471446.4835
2010-09-27 09:30:00,37.3,37.35,37.16,37.21,64174.17075116836,23.2593,23.2905,23.172,23.2032,64174.1708
2010-09-27 09:40:00,37.2,37.29,37.17,37.17,43542.68779208937,23.197,23.2531,23.1783,23.1783,43542.6878
2010-09-27 09:50:00,37.18,37.25,37.18,37.22,84691.66761655078,23.1845,23.2282,23.1845,23.2094,84691.6676
2010-09-27 10:00:00,37.22,37.26,37.22,37.23,83209.84839849538,23.2094,23.2344,23.2094,23.2157,83209.8484
2010-09-27 10:10:00,37.22,37.23,37.17,37.17,45138.49310384133,23.2094,23.2157,23.1783,23.1783,45138.4931
2010-09-27 10:20:00,37.17,37.24,37.16,37.23,59614.7270033056,23.1783,23.2219,23.172,23.2157,59614.727
2010-09-27 10:30:00,37.23,37.26,37.17,37.19,106690.9836999886,23.2157,23.2344,23.1783,23.1907,106690.9837
2010-09-27 10:40:00,37.19,37.26,37.17,37.25,60526.61575287815,23.1907,23.2344,23.1783,23.2282,60526.6158
2010-09-27 10:50:00,37.24,37.27,37.21,37.21,66795.85090618944,23.2219,23.2406,23.2032,23.2032,66795.8509
2010-09-27 11:00:00,37.21,37.21,37.07,37.07,43086.74341730309,23.2032,23.2032,23.1159,23.1159,43086.7434
2010-09-27 11:10:00,37.06,37.08,37.0,37.04,56309.13028610509,23.1097,23.1221,23.0723,23.0972,56309.1303
2010-09-27 11:20:00,37.04,37.07,37.0,37.07,33625.89764048786,23.0972,23.1159,23.0723,23.1159,33625.8976
2010-09-27 11:30:00,37.09,37.11,37.0,37.0,62578.36543941639,23.1284,23.1409,23.0723,23.0723,62578.3654
2010-09-27 11:40:00,37.0,37.01,36.95,37.01,62806.33762680953,23.0723,23.0785,23.0411,23.0785,62806.3376
2010-09-27 11:50:00,37.02,37.03,37.0,37.01,24165.05186367264,23.0847,23.091,23.0723,23.0785,24165.0519
2010-09-27 12:00:00,37.02,37.05,37.01,37.02,53231.50575629773,23.0847,23.1034,23.0785,23.0847,53231.5058
2010-09-27 12:10:00,37.01,37.04,36.98,37.02,56081.15809871196,23.0785,23.0972,23.0598,23.0847,56081.1581
2010-09-27 12:20:00,37.03,37.04,36.96,37.0,36931.49435768836,23.091,23.0972,23.0473,23.0723,36931.4944
2010-09-27 12:30:00,37.01,37.01,36.94,36.97,80360.19605608116,23.0785,23.0785,23.0348,23.0536,80360.1961
2010-09-27 12:40:00,36.97,36.99,36.95,36.97,31004.21748546677,23.0536,23.066,23.0411,23.0536,31004.2175
2010-09-27 12:50:00,36.97,36.97,36.93,36.94,21657.35780234812,23.0536,23.0536,23.0286,23.0348,21657.3578
2010-09-27 13:00:00,36.94,36.98,36.92,36.95,45480.45138493104,23.0348,23.0598,23.0224,23.0411,45480.4514
2010-09-27 13:10:00,36.95,36.95,36.92,36.93,73179.07215319731,23.0411,23.0411,23.0224,23.0286,73179.0722
2010-09-27 13:20:00,36.93,36.96,36.9,36.95,38983.2440442266,23.0286,23.0473,23.0099,23.0411,38983.244
2010-09-27 13:30:00,36.95,36.96,36.91,36.92,37273.45263877807,23.0411,23.0473,23.0161,23.0224,37273.4526
2010-09-27 13:40:00,36.92,36.99,36.9,36.98,77624.5298073635,23.0224,23.066,23.0099,23.0598,77624.5298
2010-09-27 13:50:00,36.98,37.04,36.98,37.01,113074.20494699648,23.0598,23.0972,23.0598,23.0785,113074.2049
2010-09-27 14:00:00,37.01,37.03,37.01,37.03,14818.192180553971,23.0785,23.091,23.0785,23.091,14818.1922
2010-09-27 14:10:00,37.03,37.07,37.02,37.07,41946.8824803374,23.091,23.1159,23.0847,23.1159,41946.8825
2010-09-27 14:20:00,37.07,37.14,37.07,37.13,52205.63091302861,23.1159,23.1596,23.1159,23.1533,52205.6309
2010-09-27 14:30:00,37.14,37.15,37.09,37.11,94608.4577681523,23.1596,23.1658,23.1284,23.1409,94608.4578
2010-09-27 14:40:00,37.11,37.11,37.07,37.07,105779.09495041604,23.1409,23.1409,23.1159,23.1159,105779.095
2010-09-27 14:50:00,37.07,37.08,37.0,37.0,44910.52091644819,23.1159,23.1221,23.0723,23.0723,44910.5209
2010-09-27 15:00:00,37.0,37.0,36.98,37.0,50153.88122649037,23.0723,23.0723,23.0598,23.0723,50153.8812
2010-09-27 15:10:00,37.0,37.03,36.99,37.02,44340.59044796535,23.0723,23.091,23.066,23.0847,44340.5904
2010-09-27 15:20:00,37.03,37.07,37.02,37.03,46050.381853413885,23.091,23.1159,23.0847,23.091,46050.3819
2010-09-27 15:30:00,37.04,37.04,37.0,37.02,76370.68277670124,23.0972,23.0972,23.0723,23.0847,76370.6828
2010-09-27 15:40:00,37.02,37.04,37.0,37.01,133363.72962498575,23.0847,23.0972,23.0723,23.0785,133363.7296
2010-09-27 15:50:00,37.0,37.0,36.93,36.93,374330.3316995327,23.0723,23.0723,23.0286,23.0286,374330.3317
2010-09-28 09:30:00,37.16,37.48,36.95,37.0,185341.3883506212,23.172,23.3716,23.0411,23.0723,185341.3884
2010-09-28 09:40:00,36.99,37.05,36.73,36.81,172119.00148181923,23.066,23.1034,22.9039,22.9538,172119.0015
2010-09-28 09:50:00,36.8,36.89,36.65,36.72,201413.42756183745,22.9475,23.0037,22.854,22.8977,201413.4276
2010-09-28 10:00:00,36.71,36.72,36.45,36.52,234469.3947338425,22.8914,22.8977,22.7293,22.7729,234469.3947
2010-09-28 10:10:00,36.53,36.71,36.5,36.65,116151.82947680385,22.7792,22.8914,22.7605,22.854,116151.8295
2010-09-28 10:20:00,36.66,36.78,36.64,36.76,85945.51464721304,22.8602,22.9351,22.8478,22.9226,85945.5146
2010-09-28 10:30:00,36.76,36.86,36.76,36.84,55511.22763022912,22.9226,22.985,22.9226,22.9725,55511.2276
2010-09-28 10:40:00,36.83,36.88,36.8,36.86,63376.26809529238,22.9663,22.9974,22.9475,22.985,63376.2681
2010-09-28 10:50:00,36.85,36.92,36.85,36.89,39781.14670010259,22.9787,23.0224,22.9787,23.0037,39781.1467
2010-09-28 11:00:00,36.9,36.92,36.81,36.82,67707.739655762,23.0099,23.0224,22.9538,22.96,67707.7397
2010-09-28 11:10:00,36.82,36.95,36.81,36.95,51179.75606975949,22.96,23.0411,22.9538,23.0411,51179.7561
2010-09-28 11:20:00,36.95,37.01,36.92,37.0,52547.58919411832,23.0411,23.0785,23.0224,23.0723,52547.5892
2010-09-28 11:30:00,37.0,37.07,37.0,37.02,70215.43371708652,23.0723,23.1159,23.0723,23.0847,70215.4337
2010-09-28 11:40:00,37.02,37.09,37.02,37.07,62464.37934571983,23.0847,23.1284,23.0847,23.1159,62464.3793
2010-09-28 11:50:00,37.07,37.08,37.04,37.07,37159.4665450815,23.1159,23.1221,23.0972,23.1159,37159.4665
2010-09-28 12:00:00,37.07,37.1,37.0,37.08,144420.38071355294,23.1159,23.1346,23.0723,23.1221,144420.3807
2010-09-28 12:10:00,37.08,37.14,37.08,37.12,41490.938105551126,23.1221,23.1596,23.1221,23.1471,41490.9381
2010-09-28 12:20:00,37.12,37.18,37.12,37.14,110566.51088567196,23.1471,23.1845,23.1471,23.1596,110566.5109
2010-09-28 12:30:00,37.15,37.16,37.09,37.12,45366.46529123447,23.1658,23.172,23.1284,23.1471,45366.4653
2010-09-28 12:40:00,37.12,37.16,37.11,37.13,20289.524677989284,23.1471,23.172,23.1409,23.1533,20289.5247
2010-09-28 12:50:00,37.14,37.14,37.11,37.14,9346.85968311866,23.1596,23.1596,23.1409,23.1596,9346.8597
2010-09-28 13:00:00,37.14,37.17,37.01,37.05,51293.74216345606,23.1596,23.1783,23.0785,23.1034,51293.7422
2010-09-28 13:10:00,37.05,37.09,37.03,37.08,21999.31608343782,23.1034,23.1284,23.091,23.1221,21999.3161
2010-09-28 13:20:00,37.08,37.13,37.07,37.11,26444.773737604013,23.1221,23.1533,23.1159,23.1409,26444.7737
2010-09-28 13:30:00,37.11,37.17,37.1,37.14,32600.02279721874,23.1409,23.1783,23.1346,23.1596,32600.0228
2010-09-28 13:40:00,37.14,37.15,37.11,37.14,25874.843269121167,23.1596,23.1658,23.1409,23.1596,25874.8433
2010-09-28 13:50:00,37.14,37.24,37.14,37.23,59956.6852843953,23.1596,23.2219,23.1596,23.2157,59956.6853
2010-09-28 14:00:00,37.23,37.23,37.18,37.2,27014.70420608686,23.2157,23.2157,23.1845,23.197,27014.7042
2010-09-28 14:10:00,37.2,37.23,37.15,37.17,66339.90653140318,23.197,23.2157,23.1658,23.1783,66339.9065
2010-09-28 14:20:00,37.18,37.2,37.13,37.14,63148.29590789924,23.1845,23.197,23.1533,23.1596,63148.2959
2010-09-28 14:30:00,37.15,37.19,37.11,37.16,119913.3705687906,23.1658,23.1907,23.1409,23.172,119913.3706
2010-09-28 14:40:00,37.15,37.18,37.08,37.1,65428.01778183062,23.1658,23.1845,23.1221,23.1346,65428.0178
2010-09-28 14:50:00,37.11,37.12,37.07,37.08,86971.38949048216,23.1409,23.1471,23.1159,23.1221,86971.3895
2010-09-28 15:00:00,37.09,37.13,37.05,37.13,49241.99247691782,23.1284,23.1533,23.1034,23.1533,49241.9925
2010-09-28 15:10:00,37.13,37.14,37.1,37.14,91758.80542573806,23.1533,23.1596,23.1346,23.1596,91758.8054
2010-09-28 15:20:00,37.14,37.15,37.11,37.11,29864.356548501084,23.1596,23.1658,23.1409,23.1409,29864.3565
2010-09-28 15:30:00,37.11,37.22,37.1,37.22,84919.63980394392,23.1409,23.2094,23.1346,23.2094,84919.6398
2010-09-28 15:40:00,37.23,37.31,37.22,37.29,231049.8119229454,23.2157,23.2656,23.2094,23.2531,231049.8119
2010-09-28 15:50:00,37.29,37.36,37.26,37.29,302519.09267069417,23.2531,23.2967,23.2344,23.2531,302519.0927
2010-09-29 09:30:00,37.22,37.22,37.01,37.06,102929.44260800185,23.2094,23.2094,23.0785,23.1097,102929.4426
2010-09-29 09:40:00,37.06,37.18,37.06,37.13,54143.39450587028,23.1097,23.1845,23.1097,23.1533,54143.3945
2010-09-29 09:50:00,37.14,37.14,36.99,37.03,92100.76370682775,23.1596,23.1596,23.066,23.091,92100.7637
2010-09-29 10:00:00,37.03,37.16,37.0,37.12,49014.02028952468,23.091,23.172,23.0723,23.1471,49014.0203
2010-09-29 10:10:00,37.11,37.16,37.0,37.01,58588.85216003648,23.1409,23.172,23.0723,23.0785,58588.8522
2010-09-29 10:20:00,37.0,37.03,36.92,37.01,58816.82434742962,23.0723,23.091,23.0224,23.0785,58816.8243
2010-09-29 10:30:00,37.0,37.08,36.99,37.06,30890.231391770205,23.0723,23.1221,23.066,23.1097,30890.2314
2010-09-29 10:40:00,37.07,37.09,37.0,37.04,32941.98107830845,23.1159,23.1284,23.0723,23.0972,32941.9811
2010-09-29 10:50:00,37.04,37.07,37.0,37.07,38869.25795053004,23.0972,23.1159,23.0723,23.1159,38869.258
2010-09-29 11:00:00,37.07,37.11,37.06,37.08,34879.74467115012,23.1159,23.1409,23.1097,23.1221,34879.7447
2010-09-29 11:10:00,37.08,37.11,37.07,37.1,28610.509517838826,23.1221,23.1409,23.1159,23.1346,28610.5095
2010-09-29 11:20:00,37.09,37.16,37.07,37.14,36703.522170295226,23.1284,23.172,23.1159,23.1596,36703.5222
2010-09-29 11:30:00,37.15,37.23,37.14,37.22,56309.13028610509,23.1658,23.2157,23.1596,23.2094,56309.1303
2010-09-29 11:40:00,37.22,37.23,37.14,37.14,52319.61700672518,23.2094,23.2157,23.1596,23.1596,52319.617
2010-09-29 11:50:00,37.15,37.22,37.14,37.18,138493.10384133135,23.1658,23.2094,23.1596,23.1845,138493.1038
2010-09-29 12:00:00,37.18,37.2,37.1,37.2,55283.25544283597,23.1845,23.197,23.1346,23.197,55283.2554
2010-09-29 12:10:00,37.21,37.21,37.15,37.17,91644.81933204149,23.2032,23.2032,23.1658,23.1783,91644.8193
2010-09-29 12:20:00,37.17,37.21,37.16,37.16,70899.35027926593,23.1783,23.2032,23.172,23.172,70899.3503
2010-09-29 12:30:00,37.16,37.17,37.1,37.14,34765.758577453555,23.172,23.1783,23.1346,23.1596,34765.7586
2010-09-29 12:40:00,37.14,37.16,37.08,37.1,42630.79904251681,23.1596,23.172,23.1221,23.1346,42630.799
2010-09-29 12:50:00,37.1,37.18,37.1,37.12,37957.36920095748,23.1346,23.1845,23.1346,23.1471,37957.3692
2010-09-29 13:00:00,37.12,37.14,37.07,37.07,31346.17576655648,23.1471,23.1596,23.1159,23.1159,31346.1758
2010-09-29 13:10:00,37.07,37.1,37.07,37.08,25190.926706941755,23.1159,23.1346,23.1159,23.1221,25190.9267
2010-09-29 13:20:00,37.08,37.1,37.06,37.06,35107.71685854326,23.1221,23.1346,23.1097,23.1097,35107.7169
2010-09-29 13:30:00,37.07,37.1,37.0,37.03,82297.95964892283,23.1159,23.1346,23.0723,23.091,82297.9596
2010-09-29 13:40:00,37.02,37.03,36.99,37.03,38299.32748204719,23.0847,23.091,23.066,23.091,38299.3275
2010-09-29 13:50:00,37.03,37.11,37.02,37.07,86857.4033967856,23.091,23.1409,23.0847,23.1159,86857.4034
2010-09-29 14:00:00,37.08,37.14,37.08,37.1,57107.03294198108,23.1221,23.1596,23.1221,23.1346,57107.0329
2010-09-29 14:10:00,37.1,37.16,37.09,37.1,91872.79151943464,23.1346,23.172,23.1284,23.1346,91872.7915
2010-09-29 14:20:00,37.1,37.11,37.06,37.07,39553.17451270945,23.1346,23.1409,23.1097,23.1159,39553.1745
2010-09-29 14:30:00,37.07,37.09,37.04,37.07,125042.7447851362,23.1159,23.1284,23.0972,23.1159,125042.7448
2010-09-29 14:40:00,37.07,37.13,37.06,37.08,81614.04308674342,23.1159,23.1533,23.1097,23.1221,81614.0431
2010-09-29 14:50:00,37.09,37.09,37.05,37.07,97344.12401686994,23.1284,23.1284,23.1034,23.1159,97344.124
2010-09-29 15:00:00,37.07,37.09,37.01,37.02,70329.41981078309,23.1159,23.1284,23.0785,23.0847,70329.4198
2010-09-29 15:10:00,37.02,37.02,36.89,36.9,118089.5930696455,23.0847,23.0847,23.0037,23.0099,118089.5931
2010-09-29 15:20:00,36.91,36.95,36.88,36.93,157984.72586344465,23.0161,23.0411,22.9974,23.0286,157984.7259
2010-09-29 15:30:00,36.93,36.95,36.85,36.94,146358.14430639462,23.0286,23.0411,22.9787,23.0348,146358.1443
2010-09-29 15:40:00,36.94,36.96,36.87,36.96,154907.10133363729,23.0348,23.0473,22.9912,23.0473,154907.1013
2010-09-29 15:50:00,36.96,36.98,36.92,36.95,263877.8069075573,23.0473,23.0598,23.0224,23.0411,263877.8069
2010-09-30 09:30:00,37.23,37.41,37.16,37.18,80474.18214977773,23.2157,23.3279,23.172,23.1845,80474.1821
2010-09-30 09:40:00,37.2,37.36,37.16,37.27,189900.832098484,23.197,23.2967,23.172,23.2406,189900.8321
2010-09-30 09:50:00,37.27,37.31,37.18,37.19,89593.06964550324,23.2406,23.2656,23.1845,23.1907,89593.0696
2010-09-30 10:00:00,37.19,37.23,37.12,37.22,146016.18602530492,23.1907,23.2157,23.1471,23.2094,146016.186
2010-09-30 10:10:00,37.22,37.25,37.08,37.22,93126.63855009688,23.2094,23.2282,23.1221,23.2094,93126.6386
2010-09-30 10:20:00,37.22,37.22,37.15,37.17,110680.49697936852,23.2094,23.2094,23.1658,23.1783,110680.497
2010-09-30 10:30:00,37.17,37.23,37.17,37.19,59842.69919069874,23.1783,23.2157,23.1783,23.1907,59842.6992
2010-09-30 10:40:00,37.18,37.21,37.08,37.1,37615.410919867776,23.1845,23.2032,23.1221,23.1346,37615.4109
2010-09-30 10:50:00,37.09,37.12,36.96,36.96,51749.686538242335,23.1284,23.1471,23.0473,23.0473,51749.6865
2010-09-30 11:00:00,36.96,36.99,36.91,36.91,87655.30605266157,23.0473,23.066,23.0161,23.0161,87655.3061
2010-09-30 11:10:00,36.91,36.94,36.86,36.89,105323.15057562976,23.0161,23.0348,22.985,23.0037,105323.1506
2010-09-30 11:20:00,36.9,36.9,36.68,36.75,175994.52866750257,23.0099,23.0099,22.8727,22.9164,175994.5287
2010-09-30 11:30:00,36.75,36.78,36.64,36.68,86743.41730308902,22.9164,22.9351,22.8478,22.8727,86743.4173
2010-09-30 11:40:00,36.68,36.72,36.66,36.69,52661.575287814885,22.8727,22.8977,22.8602,22.879,52661.5753
2010-09-30 11:50:00,36.7,36.7,36.61,36.66,55511.22763022912,22.8852,22.8852,22.8291,22.8602,55511.2276
2010-09-30 12:00:00,36.66,36.66,36.57,36.62,64630.11512595463,22.8602,22.8602,22.8041,22.8353,64630.1151
2010-09-30 12:10:00,36.63,36.68,36.63,36.66,35335.68904593639,22.8415,22.8727,22.8415,22.8602,35335.689
2010-09-30 12:20:00,36.68,36.72,36.65,36.67,64060.184657471786,22.8727,22.8977,22.854,22.8665,64060.1847
2010-09-30 12:30:00,36.67,36.72,36.65,36.72,47874.159352558985,22.8665,22.8977,22.854,22.8977,47874.1594
2010-09-30 12:40:00,36.72,36.81,36.72,36.75,164595.91929784566,22.8977,22.9538,22.8977,22.9164,164595.9193
2010-09-30 12:50:00,36.76,36.82,36.75,36.8,104525.2479197538,22.9226,22.96,22.9164,22.9475,104525.2479
2010-09-30 13:00:00,36.8,36.85,36.79,36.84,85603.55636612333,22.9475,22.9787,22.9413,22.9725,85603.5564
2010-09-30 13:10:00,36.85,36.9,36.84,36.89,71697.2529351419,22.9787,23.0099,22.9725,23.0037,71697.2529
2010-09-30 13:20:00,36.9,36.93,36.87,36.93,77738.51590106008,23.0099,23.0286,22.9912,23.0286,77738.5159
2010-09-30 13:30:00,36.93,36.98,36.92,36.93,94950.416049242,23.0286,23.0598,23.0224,23.0286,94950.416
2010-09-30 13:40:00,36.93,36.93,36.88,36.9,40579.04935597857,23.0286,23.0286,22.9974,23.0099,40579.0494
2010-09-30 13:50:00,36.9,36.96,36.89,36.96,62920.3237205061,23.0099,23.0473,23.0037,23.0473,62920.3237
2010-09-30 14:00:00,36.96,36.98,36.95,36.97,52205.63091302861,23.0473,23.0598,23.0411,23.0536,52205.6309
2010-09-30 14:10:00,36.97,36.98,36.93,36.96,259546.33534708765,23.0536,23.0598,23.0286,23.0473,259546.3353
2010-09-30 14:20:00,36.96,37.02,36.96,36.99,112390.28838481706,23.0473,23.0847,23.0473,23.066,112390.2884
2010-09-30 14:30:00,36.99,37.05,36.97,37.04,135529.46540522057,23.066,23.1034,23.0536,23.0972,135529.4654
2010-09-30 14:40:00,37.04,37.1,37.03,37.08,74090.96090276986,23.0972,23.1346,23.091,23.1221,74090.9609
2010-09-30 14:50:00,37.08,37.13,37.05,37.05,111022.45526045824,23.1221,23.1533,23.1034,23.1034,111022.4553
2010-09-30 15:00:00,37.06,37.07,37.01,37.06,105665.10885671948,23.1097,23.1159,23.0785,23.1097,105665.1089
2010-09-30 15:10:00,37.05,37.06,36.94,36.96,189558.87381739428,23.1034,23.1097,23.0348,23.0473,189558.8738
2010-09-30 15:20:00,36.96,37.03,36.94,37.02,134845.54884304115,23.0473,23.091,23.0348,23.0847,134845.5488
2010-09-30 15:30:00,37.01,37.04,36.91,36.92,174170.75116835747,23.0785,23.0972,23.0161,23.0224,174170.7512
2010-09-30 15:40:00,36.92,36.94,36.86,36.91,178958.16710361335,23.0224,23.0348,22.985,23.0161,178958.1671
2010-09-30 15:50:00,36.9,36.95,36.87,36.87,667958.5090618945,23.0099,23.0411,22.9912,22.9912,667958.5091
2010-10-01 09:30:00,37.03,37.26,37.03,37.16,170181.23788897754,23.091,23.2344,23.091,23.172,170181.2379
2010-10-01 09:40:00,37.17,37.28,37.17,37.26,92100.76370682775,23.1783,23.2469,23.1783,23.2344,92100.7637
2010-10-01 09:50:00,37.26,37.29,37.12,37.2,107488.88635586458,23.2344,23.2531,23.1471,23.197,107488.8864
2010-10-01 10:00:00,37.18,37.23,36.99,37.07,143166.5336828907,23.1845,23.2157,23.066,23.1159,143166.5337
2010-10-01 10:10:00,37.07,37.14,37.07,37.09,72153.19730992819,23.1159,23.1596,23.1159,23.1284,72153.1973
2010-10-01 10:20:00,37.08,37.09,36.82,36.84,171435.0849196398,23.1221,23.1284,22.96,22.9725,171435.0849
2010-10-01 10:30:00,36.83,36.85,36.73,36.76,103727.3452638778,22.9663,22.9787,22.9039,22.9226,103727.3453
2010-10-01 10:40:00,36.77,36.83,36.73,36.82,72267.18340362476,22.9288,22.9663,22.9039,22.96,72267.1834
2010-10-01 10:50:00,36.82,36.87,36.79,36.79,67023.82309358258,22.96,22.9912,22.9413,22.9413,67023.8231
2010-10-01 11:00:00,36.79,36.83,36.75,36.8,101903.56776473272,22.9413,22.9663,22.9164,22.9475,101903.5678
2010-10-01 11:10:00,36.8,36.8,36.69,36.72,105437.13666932634,22.9475,22.9475,22.879,22.8977,105437.1367
2010-10-01 11:20:00,36.72,36.73,36.65,36.67,74204.94699646643,22.8977,22.9039,22.854,22.8665,74204.947
2010-10-01 11:30:00,36.67,36.84,36.66,36.83,56765.07466089137,22.8665,22.9725,22.8602,22.9663,56765.0747
2010-10-01 11:40:00,36.83,36.89,36.8,36.81,151715.49071013337,22.9663,23.0037,22.9475,22.9538,151715.4907
2010-10-01 11:50:00,36.81,36.85,36.79,36.79,25190.926706941755,22.9538,22.9787,22.9413,22.9413,25190.9267
2010-10-01 12:00:00,36.8,36.84,36.78,36.83,73065.08605950074,22.9475,22.9725,22.9351,22.9663,73065.0861
2010-10-01 12:10:00,36.82,36.83,36.75,36.79,72267.18340362476,22.96,22.9663,22.9164,22.9413,72267.1834
2010-10-01 12:20:00,36.78,36.8,36.74,36.78,60298.64356548501,22.9351,22.9475,22.9101,22.9351,60298.6436
2010-10-01 12:30:00,36.78,36.79,36.75,36.77,32030.092328735893,22.9351,22.9413,22.9164,22.9288,32030.0923
2010-10-01 12:40:00,36.77,36.81,36.75,36.78,24734.98233215548,22.9288,22.9538,22.9164,22.9351,24734.9823
2010-10-01 12:50:00,36.78,36.81,36.78,36.8,34309.81420266727,22.9351,22.9538,22.9351,22.9475,34309.8142
2010-10-01 13:00:00,36.79,36.84,36.79,36.82,40807.02154337171,22.9413,22.9725,22.9413,22.96,40807.0215
2010-10-01 13:10:00,36.83,36.85,36.79,36.79,65314.03168813405,22.9663,22.9787,22.9413,22.9413,65314.0317
2010-10-01 13:20:00,36.8,36.82,36.76,36.79,52433.60310042175,22.9475,22.96,22.9226,22.9413,52433.6031
2010-10-01 13:30:00,36.8,36.8,36.73,36.73,57904.93559785706,22.9475,22.9475,22.9039,22.9039,57904.9356
2010-10-01 13:40:00,36.73,36.75,36.72,36.74,46506.32622820016,22.9039,22.9164,22.8977,22.9101,46506.3262
2010-10-01 13:50:00,36.75,36.78,36.74,36.75,27812.60686196284,22.9164,22.9351,22.9101,22.9164,27812.6069
2010-10-01 14:00:00,36.75,36.79,36.75,36.77,74660.89137125271,22.9164,22.9413,22.9164,22.9288,74660.8914
2010-10-01 14:10:00,36.78,36.84,36.77,36.82,41832.89638664083,22.9351,22.9725,22.9288,22.96,41832.8964
2010-10-01 14:20:00,36.83,36.85,36.77,36.8,52547.58919411832,22.9663,22.9787,22.9288,22.9475,52547.5892
2010-10-01 14:30:00,36.8,36.81,36.78,36.79,80474.18214977773,22.9475,22.9538,22.9351,22.9413,80474.1821
2010-10-01 14:40:00,36.79,36.79,36.74,36.76,63490.25418898895,22.9413,22.9413,22.9101,22.9226,63490.2542
2010-10-01 14:50:00,36.76,36.79,36.74,36.75,87769.29214635814,22.9226,22.9413,22.9101,22.9164,87769.2921
2010-10-01 15:00:00,36.75,36.8,36.74,36.79,118203.57916334207,22.9164,22.9475,22.9101,22.9413,118203.5792
2010-10-01 15:10:00,36.79,36.79,36.73,36.79,162544.1696113074,22.9413,22.9413,22.9039,22.9413,162544.1696
2010-10-01 15:20:00,36.79,36.8,36.76,36.76,92214.74980052434,22.9413,22.9475,22.9226,22.9226,92214.7498
2010-10-01 15:30:00,36.76,36.76,36.71,36.71,180212.0141342756,22.9226,22.9226,22.8914,22.8914,180212.0141
2010-10-01 15:40:00,36.71,36.72,36.66,36.68,305368.7450131084,22.8914,22.8977,22.8602,22.8727,305368.745
2010-10-01 15:50:00,36.68,36.73,36.68,36.69,422318.4771457882,22.8727,22.9039,22.8727,22.879,422318.4771
2010-10-04 09:30:00,36.75,37.0,36.72,36.87,153881.22649036816,22.9164,23.0723,22.8977,22.9912,153881.2265
2010-10-04 09:40:00,36.87,36.98,36.8,36.93,108514.7611991337,22.9912,23.0598,22.9475,23.0286,108514.7612
2010-10-04 09:50:00,36.94,36.96,36.85,36.87,148637.866180326,23.0348,23.0473,22.9787,22.9912,148637.8662
2010-10-04 10:00:00,36.88,36.9,36.76,36.86,157528.7814886584,22.9974,23.0099,22.9226,22.985,157528.7815
2010-10-04 10:10:00,36.86,36.93,36.86,36.93,85717.5424598199,22.985,23.0286,22.985,23.0286,85717.5425
2010-10-04 10:20:00,36.92,36.93,36.86,36.89,70215.43371708652,23.0224,23.0286,22.985,23.0037,70215.4337
2010-10-04 10:30:00,36.89,36.92,36.81,36.83,66111.93434401003,23.0037,23.0224,22.9538,22.9663,66111.9343
2010-10-04 10:40:00,36.84,36.85,36.76,36.76,79220.33511911547,22.9725,22.9787,22.9226,22.9226,79220.3351
2010-10-04 10:50:00,36.76,36.79,36.72,36.77,56651.088567194805,22.9226,22.9413,22.8977,22.9288,56651.0886
2010-10-04 11:00:00,36.76,36.76,36.69,36.7,61552.49059614727,22.9226,22.9226,22.879,22.8852,61552.4906
2010-10-04 11:10:00,36.71,36.72,36.6,36.62,93810.5551122763,22.8914,22.8977,22.8228,22.8353,93810.5551
2010-10-04 11:20:00,36.62,36.62,36.48,36.51,129830.16072039212,22.8353,22.8353,22.748,22.7667,129830.1607
2010-10-04 11:30:00,36.52,36.57,36.48,36.57,54599.33888065656,22.7729,22.8041,22.748,22.8041,54599.3389
2010-10-04 11:40:00,36.57,36.6,36.53,36.58,58588.85216003648,22.8041,22.8228,22.7792,22.8104,58588.8522
2010-10-04 11:50:00,36.58,36.59,36.47,36.47,53231.50575629773,22.8104,22.8166,22.7418,22.7418,53231.5058
2010-10-04 12:00:00,36.48,36.49,36.42,36.45,92214.74980052434,22.748,22.7542,22.7106,22.7293,92214.7498
2010-10-04 12:10:00,36.46,36.54,36.46,36.52,36133.59170181238,22.7355,22.7854,22.7355,22.7729,36133.5917
2010-10-04 12:20:00,36.53,36.57,36.5,36.51,42060.86857403397,22.7792,22.8041,22.7605,22.7667,42060.8686
2010-10-04 12:30:00,36.52,36.57,36.51,36.57,43770.6599794825,22.7729,22.8041,22.7667,22.8041,43770.66
2010-10-04 12:40:00,36.57,36.59,36.53,36.57,65086.059500740914,22.8041,22.8166,22.7792,22.8041,65086.0595
2010-10-04 12:50:00,36.57,36.59,36.56,36.58,35221.70295223983,22.8041,22.8166,22.7979,22.8104,35221.703
2010-10-04 13:00:00,36.57,36.63,36.56,36.6,63832.21247007865,22.8041,22.8415,22.7979,22.8228,63832.2125
2010-10-04 13:10:00,36.61,36.64,36.59,36.6,43086.74341730309,22.8291,22.8478,22.8166,22.8228,43086.7434
2010-10-04 13:20:00,36.61,36.66,36.61,36.65,65200.04559443748,22.8291,22.8602,22.8291,22.854,65200.0456
2010-10-04 13:30:00,36.64,36.64,36.57,36.6,54827.3110680497,22.8478,22.8478,22.8041,22.8228,54827.3111
2010-10-04 13:40:00,36.6,36.65,36.59,36.64,60412.62965918158,22.8228,22.854,22.8166,22.8478,60412.6297
2010-10-04 13:50:00,36.64,36.66,36.62,36.66,48672.06200843497,22.8478,22.8602,22.8353,22.8602,48672.062
2010-10-04 14:00:00,36.66,36.72,36.64,36.68,108742.73338652684,22.8602,22.8977,22.8478,22.8727,108742.7334
2010-10-04 14:10:00,36.68,36.72,36.63,36.63,65997.94825031346,22.8727,22.8977,22.8415,22.8415,65997.9483
2010-10-04 14:20:00,36.62,36.63,36.59,36.63,61780.46278354041,22.8353,22.8415,22.8166,22.8415,61780.4628
2010-10-04 14:30:00,36.62,36.65,36.6,36.64,100649.72073407043,22.8353,22.854,22.8228,22.8478,100649.7207
2010-10-04 14:40:00,36.64,36.64,36.57,36.58,130400.09118887495,22.8478,22.8478,22.8041,22.8104,130400.0912
2010-10-04 14:50:00,36.57,36.59,36.55,36.57,89251.11136441355,22.8041,22.8166,22.7917,22.8041,89251.1114
2010-10-04 15:00:00,36.57,36.64,36.55,36.58,112504.27447851362,22.8041,22.8478,22.7917,22.8104,112504.2745
2010-10-04 15:10:00,36.58,36.64,36.58,36.62,97458.11011056651,22.8104,22.8478,22.8104,22.8353,97458.1101
2010-10-04 15:20:00,36.62,36.66,36.6,36.65,146130.17211900148,22.8353,22.8602,22.8228,22.854,146130.1721
2010-10-04 15:30:00,36.66,36.69,36.57,36.57,130172.11900148184,22.8602,22.879,22.8041,22.8041,130172.119
2010-10-04 15:40:00,36.57,36.59,36.57,36.58,141456.74227744216,22.8041,22.8166,22.8041,22.8104,141456.7423
2010-10-04 15:50:00,36.58,36.66,36.57,36.64,263877.8069075573,22.8104,22.8602,22.8041,22.8478,263877.8069
2010-10-05 09:30:00,36.93,37.03,36.86,36.89,198905.73350051293,23.0286,23.091,22.985,23.0037,198905.7335
2010-10-05 09:40:00,36.88,36.93,36.85,36.91,145788.21383791178,22.9974,23.0286,22.9787,23.0161,145788.2138
2010-10-05 09:50:00,36.91,37.05,36.9,37.04,165279.83586002508,23.0161,23.1034,23.0099,23.0972,165279.8359
2010-10-05 10:00:00,37.02,37.14,36.9,37.0,292602.3025190927,23.0847,23.1596,23.0099,23.0723,292602.3025
2010-10-05 10:10:00,37.0,37.06,36.97,37.0,93012.65245640032,23.0723,23.1097,23.0536,23.0723,93012.6525
2010-10-05 10:20:00,37.0,37.02,36.97,37.01,123446.93947338423,23.0723,23.0847,23.0536,23.0785,123446.9395
2010-10-05 10:30:00,37.01,37.14,37.01,37.08,105665.10885671948,23.0785,23.1596,23.0785,23.1221,105665.1089
2010-10-05 10:40:00,37.08,37.13,37.07,37.12,59842.69919069874,23.1221,23.1533,23.1159,23.1471,59842.6992
2010-10-05 10:50:00,37.12,37.13,37.06,37.07,65997.94825031346,23.1471,23.1533,23.1097,23.1159,65997.9483
2010-10-05 11:00:00,37.07,37.07,37.02,37.07,86857.4033967856,23.1159,23.1159,23.0847,23.1159,86857.4034
2010-10-05 11:10:00,37.07,37.07,37.04,37.05,47760.17325886242,23.1159,23.1159,23.0972,23.1034,47760.1733
2010-10-05 11:20:00,37.04,37.04,37.0,37.0,43314.71560469623,23.0972,23.0972,23.0723,23.0723,43314.7156
2010-10-05 11:30:00,37.0,37.07,37.0,37.07,105779.09495041604,23.0723,23.1159,23.0723,23.1159,105779.095
2010-10-05 11:40:00,37.07,37.1,37.06,37.1,102359.51213951898,23.1159,23.1346,23.1097,23.1346,102359.5121
2010-10-05 11:50:00,37.1,37.11,37.04,37.05,50153.88122649037,23.1346,23.1409,23.0972,23.1034,50153.8812
2010-10-05 12:00:00,37.04,37.07,37.03,37.03,23025.190926706942,23.0972,23.1159,23.091,23.091,23025.1909
2010-10-05 12:10:00,37.03,37.09,37.03,37.08,23025.190926706942,23.091,23.1284,23.091,23.1221,23025.1909
2010-10-05 12:20:00,37.09,37.09,37.03,37.03,36703.522170295226,23.1284,23.1284,23.091,23.091,36703.5222
2010-10-05 12:30:00,37.03,37.04,37.0,37.01,72381.16949732133,23.091,23.0972,23.0723,23.0785,72381.1695
2010-10-05 12:40:00,37.01,37.02,37.01,37.01,26330.787643907443,23.0785,23.0847,23.0785,23.0785,26330.7876
2010-10-05 12:50:00,37.02,37.03,37.0,37.01,59500.74090960903,23.0847,23.091,23.0723,23.0785,59500.7409
2010-10-05 13:00:00,37.01,37.07,37.0,37.02,108514.7611991337,23.0785,23.1159,23.0723,23.0847,108514.7612
2010-10-05 13:10:00,37.01,37.06,37.01,37.02,52547.58919411832,23.0785,23.1097,23.0785,23.0847,52547.5892
2010-10-05 13:20:00,37.02,37.05,37.01,37.02,38299.32748204719,23.0847,23.1034,23.0785,23.0847,38299.3275
2010-10-05 13:30:00,37.03,37.04,37.01,37.02,14704.206086857404,23.091,23.0972,23.0785,23.0847,14704.2061
2010-10-05 13:40:00,37.03,37.04,37.01,37.03,38071.35529465405,23.091,23.0972,23.0785,23.091,38071.3553
2010-10-05 13:50:00,37.03,37.1,37.02,37.07,78308.44636954291,23.091,23.1346,23.0847,23.1159,78308.4464
2010-10-05 14:00:00,37.07,37.09,37.06,37.07,75344.80793343212,23.1159,23.1284,23.1097,23.1159,75344.8079
2010-10-05 14:10:00,37.07,37.07,37.04,37.06,59272.76872221589,23.1159,23.1159,23.0972,23.1097,59272.7687
2010-10-05 14:20:00,37.06,37.07,37.0,37.02,64174.17075116836,23.1097,23.1159,23.0723,23.0847,64174.1708
2010-10-05 14:30:00,37.02,37.07,36.96,36.97,102245.5260458224,23.0847,23.1159,23.0473,23.0536,102245.526
2010-10-05 14:40:00,36.96,36.97,36.94,36.94,68277.67012424485,23.0473,23.0536,23.0348,23.0348,68277.6701
2010-10-05 14:50:00,36.94,36.96,36.93,36.95,122535.0507238117,23.0348,23.0473,23.0286,23.0411,122535.0507
2010-10-05 15:00:00,36.95,36.98,36.93,36.93,97344.12401686994,23.0411,23.0598,23.0286,23.0286,97344.124
2010-10-05 15:10:00,36.93,37.01,36.93,36.99,144648.35290094608,23.0286,23.0785,23.0286,23.066,144648.3529
2010-10-05 15:20:00,36.99,37.0,36.95,36.99,148637.866180326,23.066,23.0723,23.0411,23.066,148637.8662
2010-10-05 15:30:00,37.0,37.0,36.94,36.95,119571.4122877009,23.0723,23.0723,23.0348,23.0411,119571.4123
2010-10-05 15:40:00,36.96,36.99,36.95,36.97,164481.9332041491,23.0473,23.066,23.0411,23.0536,164481.9332
2010-10-05 15:50:00,36.98,37.04,36.98,37.01,475777.9550894791,23.0598,23.0972,23.0598,23.0785,475777.9551
2010-10-06 09:30:00,37.0,37.14,36.86,36.88,119457.42619400434,23.0723,23.1596,22.985,22.9974,119457.4262
2010-10-06 09:40:00,36.89,37.02,36.8,37.02,105893.08104411262,23.0037,23.0847,22.9475,23.0847,105893.081
2010-10-06 09:50:00,37.02,37.07,37.02,37.06,108286.78901174056,23.0847,23.1159,23.0847,23.1097,108286.789
2010-10-06 10:00:00,37.05,37.12,37.05,37.08,57107.03294198108,23.1034,23.1471,23.1034,23.1221,57107.0329
2010-10-06 10:10:00,37.08,37.1,37.02,37.03,52319.61700672518,23.1221,23.1346,23.0847,23.091,52319.617
2010-10-06 10:20:00,37.04,37.05,36.94,36.96,97116.1518294768,23.0972,23.1034,23.0348,23.0473,97116.1518
2010-10-06 10:30:00,36.95,36.96,36.83,36.84,126752.53619058475,23.0411,23.0473,22.9663,22.9725,126752.5362
2010-10-06 10:40:00,36.84,36.88,36.83,36.87,80132.22386868802,22.9725,22.9974,22.9663,22.9912,80132.2239
2010-10-06 10:50:00,36.87,36.9,36.84,36.88,45936.395759717314,22.9912,23.0099,22.9725,22.9974,45936.3958
2010-10-06 11:00:00,36.89,36.91,36.85,36.89,42744.78513621338,23.0037,23.0161,22.9787,23.0037,42744.7851
2010-10-06 11:10:00,36.89,36.91,36.86,36.88,55055.28325544284,23.0037,23.0161,22.985,22.9974,55055.2833
2010-10-06 11:20:00,36.89,36.99,36.89,36.99,73635.0165279836,23.0037,23.066,23.0037,23.066,73635.0165
2010-10-06 11:30:00,36.98,37.07,36.98,37.05,33739.88373418443,23.0598,23.1159,23.0598,23.1034,33739.8837
2010-10-06 11:40:00,37.04,37.06,37.0,37.0,38641.2857631369,23.0972,23.1097,23.0723,23.0723,38641.2858
2010-10-06 11:50:00,37.0,37.0,36.96,36.96,23253.16311410008,23.0723,23.0723,23.0473,23.0473,23253.1631
2010-10-06 12:00:00,36.97,37.07,36.97,37.07,47760.17325886242,23.0536,23.1159,23.0536,23.1159,47760.1733
2010-10-06 12:10:00,37.07,37.07,37.01,37.01,43428.7016983928,23.1159,23.1159,23.0785,23.0785,43428.7017
2010-10-06 12:20:00,37.02,37.04,36.98,37.0,97686.08229795966,23.0847,23.0972,23.0598,23.0723,97686.0823
2010-10-06 12:30:00,37.0,37.01,36.97,37.01,43200.729510999656,23.0723,23.0785,23.0536,23.0785,43200.7295
2010-10-06 12:40:00,37.01,37.06,37.0,37.03,31004.21748546677,23.0785,23.1097,23.0723,23.091,31004.2175
2010-10-06 12:50:00,37.02,37.03,36.99,37.02,46848.28450928986,23.0847,23.091,23.066,23.0847,46848.2845
2010-10-06 13:00:00,37.03,37.03,36.96,36.97,37615.410919867776,23.091,23.091,23.0473,23.0536,37615.4109
2010-10-06 13:10:00,36.96,36.99,36.93,36.93,75344.80793343212,23.0473,23.066,23.0286,23.0286,75344.8079
2010-10-06 13:20:00,36.93,36.96,36.93,36.93,62122.421064630114,23.0286,23.0473,23.0286,23.0286,62122.4211
2010-10-06 13:30:00,36.93,36.97,36.93,36.95,53117.51966260116,23.0286,23.0536,23.0286,23.0411,53117.5197
2010-10-06 13:40:00,36.95,36.95,36.9,36.93,29864.356548501084,23.0411,23.0411,23.0099,23.0286,29864.3565
2010-10-06 13:50:00,36.93,36.98,36.91,36.97,118659.52353812836,23.0286,23.0598,23.0161,23.0536,118659.5235
2010-10-06 14:00:00,36.98,36.99,36.93,36.93,69531.51715490711,23.0598,23.066,23.0286,23.0286,69531.5172
2010-10-06 14:10:00,36.93,36.96,36.88,36.92,39781.14670010259,23.0286,23.0473,22.9974,23.0224,39781.1467
2010-10-06 14:20:00,36.92,36.98,36.91,36.95,48216.1176336487,23.0224,23.0598,23.0161,23.0411,48216.1176
2010-10-06 14:30:00,36.96,37.0,36.94,37.0,41376.95201185456,23.0473,23.0723,23.0348,23.0723,41376.952
2010-10-06 14:40:00,37.0,37.0,36.91,36.96,102473.49823321556,23.0723,23.0723,23.0161,23.0473,102473.4982
2010-10-06 14:50:00,36.95,36.98,36.93,36.93,32030.092328735893,23.0411,23.0598,23.0286,23.0286,32030.0923
2010-10-06 15:00:00,36.93,36.97,36.92,36.92,39097.23013792317,23.0286,23.0536,23.0224,23.0224,39097.2301
2010-10-06 15:10:00,36.92,36.92,36.86,36.86,59386.754815912456,23.0224,23.0224,22.985,22.985,59386.7548
2010-10-06 15:20:00,36.86,36.92,36.86,36.91,50153.88122649037,22.985,23.0224,22.985,23.0161,50153.8812
2010-10-06 15:30:00,36.91,36.93,36.85,36.88,120825.25931836315,23.0161,23.0286,22.9787,22.9974,120825.2593
2010-10-06 15:40:00,36.89,37.0,36.88,36.98,107032.94198107831,23.0037,23.0723,22.9974,23.0598,107032.942
2010-10-06 15:50:00,36.99,36.99,36.93,36.93,185113.4161632281,23.066,23.066,23.0286,23.0286,185113.4162
2010-10-07 09:30:00,37.22,37.29,37.0,37.22,85261.59808503362,23.2094,23.2531,23.0723,23.2094,85261.5981
2010-10-07 09:40:00,37.21,37.26,37.09,37.14,65883.9621566169,23.2032,23.2344,23.1284,23.1596,65883.9622
2010-10-07 09:50:00,37.14,37.14,37.07,37.08,60526.61575287815,23.1596,23.1596,23.1159,23.1221,60526.6158
2010-10-07 10:00:00,37.07,37.1,37.02,37.06,46164.367947110455,23.1159,23.1346,23.0847,23.1097,46164.3679
2010-10-07 10:10:00,37.07,37.15,37.07,37.15,34537.78639006041,23.1159,23.1658,23.1159,23.1658,34537.7864
2010-10-07 10:20:00,37.15,37.28,37.15,37.27,46620.31232189673,23.1658,23.2469,23.1658,23.2406,46620.3123
2010-10-07 10:30:00,37.28,37.28,37.2,37.21,30434.28701698393,23.2469,23.2469,23.197,23.2032,30434.287
2010-10-07 10:40:00,37.22,37.22,37.13,37.15,67365.7813746723,23.2094,23.2094,23.1533,23.1658,67365.7814
2010-10-07 10:50:00,37.15,37.17,37.08,37.1,41262.96591815799,23.1658,23.1783,23.1221,23.1346,41262.9659
2010-10-07 11:00:00,37.09,37.14,37.08,37.11,49355.97857061439,23.1284,23.1596,23.1221,23.1409,49355.9786
2010-10-07 11:10:00,37.11,37.14,37.07,37.08,47646.18716516585,23.1409,23.1596,23.1159,23.1221,47646.1872
2010-10-07 11:20:00,37.08,37.14,37.08,37.11,40123.10498119229,23.1221,23.1596,23.1221,23.1409,40123.105
2010-10-07 11:30:00,37.11,37.19,37.11,37.17,65883.9621566169,23.1409,23.1907,23.1409,23.1783,65883.9622
2010-10-07 11:40:00,37.16,37.2,37.1,37.11,35221.70295223983,23.172,23.197,23.1346,23.1409,35221.703
2010-10-07 11:50:00,37.11,37.16,37.09,37.16,39097.23013792317,23.1409,23.172,23.1284,23.172,39097.2301
2010-10-07 12:00:00,37.16,37.17,37.14,37.14,60982.56012766442,23.172,23.1783,23.1596,23.1596,60982.5601
2010-10-07 12:10:00,37.14,37.16,37.1,37.1,31118.203579163343,23.1596,23.172,23.1346,23.1346,31118.2036
2010-10-07 12:20:00,37.09,37.12,37.07,37.08,48558.0759147384,23.1284,23.1471,23.1159,23.1221,48558.0759
2010-10-07 12:30:00,37.07,37.08,36.98,37.04,84235.7232417645,23.1159,23.1221,23.0598,23.0972,84235.7232
2010-10-07 12:40:00,37.02,37.03,36.97,36.98,60982.56012766442,23.0847,23.091,23.0536,23.0598,60982.5601
2010-10-07 12:50:00,36.98,37.0,36.98,36.98,38527.29966944033,23.0598,23.0723,23.0598,23.0598,38527.2997
2010-10-07 13:00:00,36.99,37.13,36.98,37.13,108514.7611991337,23.066,23.1533,23.0598,23.1533,108514.7612
2010-10-07 13:10:00,37.14,37.14,37.1,37.12,54257.38059956685,23.1596,23.1596,23.1346,23.1471,54257.3806
2010-10-07 13:20:00,37.12,37.13,37.1,37.11,18807.705459933888,23.1471,23.1533,23.1346,23.1409,18807.7055
2010-10-07 13:30:00,37.1,37.11,37.05,37.07,28610.509517838826,23.1346,23.1409,23.1034,23.1159,28610.5095
2010-10-07 13:40:00,37.08,37.09,37.06,37.09,18237.77499145104,23.1221,23.1284,23.1097,23.1284,18237.775
2010-10-07 13:50:00,37.09,37.17,37.07,37.14,29522.398267411376,23.1284,23.1783,23.1159,23.1596,29522.3983
2010-10-07 14:00:00,37.14,37.18,37.08,37.1,84007.75105437137,23.1596,23.1845,23.1221,23.1346,84007.7511
2010-10-07 14:10:00,37.11,37.19,37.1,37.16,51977.65872563548,23.1409,23.1907,23.1346,23.172,51977.6587
2010-10-07 14:20:00,37.17,37.25,37.17,37.18,90960.90276986208,23.1783,23.2282,23.1783,23.1845,90960.9028
2010-10-07 14:30:00,37.18,37.19,37.15,37.16,46050.381853413885,23.1845,23.1907,23.1658,23.172,46050.3819
2010-10-07 14:40:00,37.16,37.16,37.12,37.12,21657.35780234812,23.172,23.172,23.1471,23.1471,21657.3578
2010-10-07 14:50:00,37.12,37.19,37.11,37.18,64972.07340704434,23.1471,23.1907,23.1409,23.1845,64972.0734
2010-10-07 15:00:00,37.19,37.2,37.13,37.14,43770.6599794825,23.1907,23.197,23.1533,23.1596,43770.66
2010-10-07 15:10:00,37.14,37.14,37.1,37.1,89707.05573919982,23.1596,23.1596,23.1346,23.1346,89707.0557
2010-10-07 15:20:00,37.1,37.11,37.06,37.06,71241.30856035564,23.1346,23.1409,23.1097,23.1097,71241.3086
2010-10-07 15:30:00,37.06,37.08,37.05,37.07,135187.50712413085,23.1097,23.1221,23.1034,23.1159,135187.5071
2010-10-07 15:40:00,37.07,37.09,37.04,37.06,206314.82959078992,23.1159,23.1284,23.0972,23.1097,206314.8296
2010-10-07 15:50:00,37.06,37.07,36.97,37.0,332953.3796876781,23.1097,23.1159,23.0536,23.0723,332953.3797
2010-10-08 09:30:00,37.01,37.01,36.85,36.93,56195.14419240853,23.0785,23.0785,22.9787,23.0286,56195.1442
2010-10-08 09:40:00,36.93,37.0,36.85,36.87,53801.43622478058,23.0286,23.0723,22.9787,22.9912,53801.4362
2010-10-08 09:50:00,36.87,36.91,36.86,36.9,43542.68779208937,22.9912,23.0161,22.985,23.0099,43542.6878
2010-10-08 10:00:00,36.9,36.92,36.79,36.79,50153.88122649037,23.0099,23.0224,22.9413,22.9413,50153.8812
2010-10-08 10:10:00,36.79,36.83,36.74,36.76,75458.7940271287,22.9413,22.9663,22.9101,22.9226,75458.794
2010-10-08 10:20:00,36.76,36.76,36.69,36.72,52091.64481933204,22.9226,22.9226,22.879,22.8977,52091.6448
2010-10-08 10:30:00,36.72,36.72,36.65,36.7,65428.01778183062,22.8977,22.8977,22.854,22.8852,65428.0178
2010-10-08 10:40:00,36.72,36.77,36.72,36.72,36817.5082639918,22.8977,22.9288,22.8977,22.8977,36817.5083
2010-10-08 10:50:00,36.72,36.84,36.72,36.83,31802.120141342755,22.8977,22.9725,22.8977,22.9663,31802.1201
2010-10-08 11:00:00,36.83,36.92,36.82,36.91,54029.40841217372,22.9663,23.0224,22.96,23.0161,54029.4084
2010-10-08 11:10:00,36.91,36.96,36.9,36.91,63262.282001595806,23.0161,23.0473,23.0099,23.0161,63262.282
2010-10-08 11:20:00,36.91,36.98,36.91,36.97,27242.67639348,23.0161,23.0598,23.0161,23.0536,27242.6764
2010-10-08 11:30:00,36.97,37.07,36.97,37.03,81614.04308674342,23.0536,23.1159,23.0536,23.091,81614.0431
2010-10-08 11:40:00,37.03,37.07,37.02,37.06,25190.926706941755,23.091,23.1159,23.0847,23.1097,25190.9267
2010-10-08 11:50:00,37.05,37.07,37.03,37.06,20403.51077168585,23.1034,23.1159,23.091,23.1097,20403.5108
2010-10-08 12:00:00,37.06,37.07,36.95,36.99,36931.49435768836,23.1097,23.1159,23.0411,23.066,36931.4944
2010-10-08 12:10:00,36.98,37.0,36.97,36.97,13222.386868802008,23.0598,23.0723,23.0536,23.0536,13222.3869
2010-10-08 12:20:00,36.98,36.98,36.95,36.96,10144.762338994642,23.0598,23.0598,23.0411,23.0473,10144.7623
2010-10-08 12:30:00,36.95,37.0,36.95,37.0,30092.32873589422,23.0411,23.0723,23.0411,23.0723,30092.3287
2010-10-08 12:40:00,37.0,37.1,36.99,37.06,78764.3907443292,23.0723,23.1346,23.066,23.1097,78764.3907
2010-10-08 12:50:00,37.05,37.06,37.02,37.05,24734.98233215548,23.1034,23.1097,23.0847,23.1034,24734.9823
2010-10-08 13:00:00,37.06,37.07,37.04,37.06,33739.88373418443,23.1097,23.1159,23.0972,23.1097,33739.8837
2010-10-08 13:10:00,37.06,37.07,37.05,37.06,21885.32998974125,23.1097,23.1159,23.1034,23.1097,21885.33
2010-10-08 13:20:00,37.06,37.06,36.98,36.98,64288.15684486493,23.1097,23.1097,23.0598,23.0598,64288.1568
2010-10-08 13:30:00,36.97,36.97,36.91,36.92,73065.08605950074,23.0536,23.0536,23.0161,23.0224,73065.0861
2010-10-08 13:40:00,36.93,36.93,36.86,36.88,55625.21372392568,23.0286,23.0286,22.985,22.9974,55625.2137
2010-10-08 13:50:00,36.88,36.93,36.88,36.91,31232.18967285992,22.9974,23.0286,22.9974,23.0161,31232.1897
2010-10-08 14:00:00,36.92,36.93,36.86,36.9,39211.21623161974,23.0224,23.0286,22.985,23.0099,39211.2162
2010-10-08 14:10:00,36.9,36.93,36.88,36.93,36133.59170181238,23.0099,23.0286,22.9974,23.0286,36133.5917
2010-10-08 14:20:00,36.93,37.0,36.93,36.98,58018.92169155363,23.0286,23.0723,23.0286,23.0598,58018.9217
2010-10-08 14:30:00,36.98,36.99,36.96,36.98,22797.218739313805,23.0598,23.066,23.0473,23.0598,22797.2187
2010-10-08 14:40:00,36.98,37.01,36.96,36.99,45708.42357232418,23.0598,23.0785,23.0473,23.066,45708.4236
2010-10-08 14:50:00,36.98,37.0,36.97,36.99,34651.772483756984,23.0598,23.0723,23.0536,23.066,34651.7725
2010-10-08 15:00:00,36.99,37.07,36.98,37.06,50723.811694973214,23.066,23.1159,23.0598,23.1097,50723.8117
2010-10-08 15:10:00,37.07,37.07,37.03,37.03,26672.74592499715,23.1159,23.1159,23.091,23.091,26672.7459
2010-10-08 15:20:00,37.03,37.04,36.9,36.92,260002.279721874,23.091,23.0972,23.0099,23.0224,260002.2797
2010-10-08 15:30:00,36.92,37.0,36.92,36.99,184429.49960104868,23.0224,23.0723,23.0224,23.066,184429.4996
2010-10-08 15:40:00,36.98,37.03,36.96,37.0,87997.26433375129,23.0598,23.091,23.0473,23.0723,87997.2643
2010-10-08 15:50:00,36.99,37.03,36.93,36.93,186139.2910064972,23.066,23.091,23.0286,23.0286,186139.291
2010-10-11 09:30:00,36.92,36.93,36.65,36.81,84919.63980394392,23.0224,23.0286,22.854,22.9538,84919.6398
2010-10-11 09:40:00,36.81,36.9,36.81,36.88,24734.98233215548,22.9538,23.0099,22.9538,22.9974,24734.9823
2010-10-11 09:50:00,36.87,36.9,36.84,36.85,23937.079676279493,22.9912,23.0099,22.9725,22.9787,23937.0797
2010-10-11 10:00:00,36.84,36.95,36.84,36.95,27014.70420608686,22.9725,23.0411,22.9725,23.0411,27014.7042
2010-10-11 10:10:00,36.95,36.96,36.93,36.95,15502.108742733386,23.0411,23.0473,23.0286,23.0411,15502.1087
2010-10-11 10:20:00,36.94,37.04,36.93,37.03,24165.05186367264,23.0348,23.0972,23.0286,23.091,24165.0519
2010-10-11 10:30:00,37.03,37.05,36.94,36.94,17325.886241878492,23.091,23.1034,23.0348,23.0348,17325.8862
2010-10-11 10:40:00,36.95,36.99,36.89,36.95,59728.71309700217,23.0411,23.066,23.0037,23.0411,59728.7131
2010-10-11 10:50:00,36.93,36.98,36.93,36.93,18123.788897754475,23.0286,23.0598,23.0286,23.0286,18123.7889
2010-10-11 11:00:00,36.93,36.96,36.91,36.94,20631.482959078992,23.0286,23.0473,23.0161,23.0348,20631.483
2010-10-11 11:10:00,36.94,36.96,36.89,36.89,19947.56639689958,23.0348,23.0473,23.0037,23.0037,19947.5664
2010-10-11 11:20:00,36.89,36.93,36.89,36.93,22455.260458224097,23.0037,23.0286,23.0037,23.0286,22455.2605
2010-10-11 11:30:00,36.93,37.0,36.93,37.0,34537.78639006041,23.0286,23.0723,23.0286,23.0723,34537.7864
2010-10-11 11:40:00,37.0,37.0,36.94,36.96,19719.59420950644,23.0723,23.0723,23.0348,23.0473,19719.5942
2010-10-11 11:50:00,36.97,36.99,36.94,36.94,25760.8571754246,23.0536,23.066,23.0348,23.0348,25760.8572
2010-10-11 12:00:00,36.95,36.96,36.93,36.96,16186.0253049128,23.0411,23.0473,23.0286,23.0473,16186.0253
2010-10-11 12:10:00,36.96,36.97,36.94,36.95,15388.122649036815,23.0473,23.0536,23.0348,23.0411,15388.1226
2010-10-11 12:20:00,36.96,36.97,36.94,36.96,16641.969679699076,23.0473,23.0536,23.0348,23.0473,16641.9697
2010-10-11 12:30:00,36.97,36.99,36.94,36.96,36133.59170181238,23.0536,23.066,23.0348,23.0473,36133.5917
2010-10-11 12:40:00,36.97,36.97,36.93,36.93,21885.32998974125,23.0536,23.0536,23.0286,23.0286,21885.33
2010-10-11 12:50:00,36.94,36.94,36.89,36.92,24051.065769976063,23.0348,23.0348,23.0037,23.0224,24051.0658
2010-10-11 13:00:00,36.92,36.94,36.9,36.93,24620.99623845891,23.0224,23.0348,23.0099,23.0286,24620.9962
2010-10-11 13:10:00,36.93,36.94,36.93,36.94,21885.32998974125,23.0286,23.0348,23.0286,23.0348,21885.33
2010-10-11 13:20:00,36.94,36.97,36.93,36.97,13678.331243588282,23.0348,23.0536,23.0286,23.0536,13678.3312
2010-10-11 13:30:00,36.97,36.97,36.94,36.97,17211.90014818192,23.0536,23.0536,23.0348,23.0536,17211.9001
2010-10-11 13:40:00,36.97,36.98,36.94,36.97,16300.01139860937,23.0536,23.0598,23.0348,23.0536,16300.0114
2010-10-11 13:50:00,36.98,36.98,36.93,36.94,27356.662487176563,23.0598,23.0598,23.0286,23.0348,27356.6625
2010-10-11 14:00:00,36.95,36.96,36.92,36.95,51863.672631938905,23.0411,23.0473,23.0224,23.0411,51863.6726
2010-10-11 14:10:00,36.94,36.95,36.92,36.93,17211.90014818192,23.0348,23.0411,23.0224,23.0286,17211.9001
2010-10-11 14:20:00,36.94,36.95,36.93,36.95,6383.221247007865,23.0348,23.0411,23.0286,23.0411,6383.2212
2010-10-11 14:30:00,36.94,36.95,36.94,36.95,10144.762338994642,23.0348,23.0411,23.0348,23.0411,10144.7623
2010-10-11 14:40:00,36.94,36.96,36.94,36.96,12766.44249401573,23.0348,23.0473,23.0348,23.0473,12766.4425
2010-10-11 14:50:00,36.97,36.98,36.93,36.95,53345.4918499943,23.0536,23.0598,23.0286,23.0411,53345.4918
2010-10-11 15:00:00,36.95,36.98,36.94,36.96,27698.62076826627,23.0411,23.0598,23.0348,23.0473,27698.6208
2010-10-11 15:10:00,36.96,36.97,36.88,36.88,84463.69542915764,23.0473,23.0536,22.9974,22.9974,84463.6954
2010-10-11 15:20:00,36.88,36.89,36.85,36.86,69075.57278012083,22.9974,23.0037,22.9787,22.985,69075.5728
2010-10-11 15:30:00,36.87,36.87,36.81,36.82,89365.09745811012,22.9912,22.9912,22.9538,22.96,89365.0975
2010-10-11 15:40:00,36.81,36.86,36.79,36.86,81158.09871195714,22.9538,22.985,22.9413,22.985,81158.0987
2010-10-11 15:50:00,36.86,36.89,36.84,36.89,141570.7283711387,22.985,23.0037,22.9725,23.0037,141570.7284
2010-10-12 09:30:00,36.82,36.84,36.67,36.69,69645.50324860367,22.96,22.9725,22.8665,22.879,69645.5032
2010-10-12 09:40:00,36.69,36.72,36.52,36.56,76940.61324518408,22.879,22.8977,22.7729,22.7979,76940.6132
2010-10-12 09:50:00,36.56,36.56,36.43,36.43,96090.27698620768,22.7979,22.7979,22.7168,22.7168,96090.277
2010-10-12 10:00:00,36.42,36.48,36.41,36.45,69417.53106121054,22.7106,22.748,22.7043,22.7293,69417.5311
2010-10-12 10:10:00,36.46,36.57,36.43,36.57,58588.85216003648,22.7355,22.8041,22.7168,22.8041,58588.8522
2010-10-12 10:20:00,36.57,36.65,36.57,36.59,37159.4665450815,22.8041,22.854,22.8041,22.8166,37159.4665
2010-10-12 10:30:00,36.59,36.65,36.59,36.63,44340.59044796535,22.8166,22.854,22.8166,22.8415,44340.5904
2010-10-12 10:40:00,36.64,36.74,36.63,36.74,81614.04308674342,22.8478,22.9101,22.8415,22.9101,81614.0431
2010-10-12 10:50:00,36.75,36.8,36.73,36.75,43656.67388578594,22.9164,22.9475,22.9039,22.9164,43656.6739
2010-10-12 11:00:00,36.74,36.78,36.73,36.73,35335.68904593639,22.9101,22.9351,22.9039,22.9039,35335.689
2010-10-12 11:10:00,36.72,36.73,36.64,36.64,38071.35529465405,22.8977,22.9039,22.8478,22.8478,38071.3553
2010-10-12 11:20:00,36.65,36.67,36.63,36.63,46848.28450928986,22.854,22.8665,22.8415,22.8415,46848.2845
2010-10-12 11:30:00,36.63,36.65,36.62,36.64,27698.62076826627,22.8415,22.854,22.8353,22.8478,27698.6208
2010-10-12 11:40:00,36.64,36.64,36.59,36.6,25760.8571754246,22.8478,22.8478,22.8166,22.8228,25760.8572
2010-10-12 11:50:00,36.6,36.62,36.57,36.6,26102.815456514305,22.8228,22.8353,22.8041,22.8228,26102.8155
2010-10-12 12:00:00,36.59,36.62,36.57,36.6,44340.59044796535,22.8166,22.8353,22.8041,22.8228,44340.5904
2010-10-12 12:10:00,36.59,36.63,36.57,36.62,20517.496865382425,22.8166,22.8415,22.8041,22.8353,20517.4969
2010-10-12 12:20:00,36.63,36.64,36.56,36.56,24620.99623845891,22.8415,22.8478,22.7979,22.7979,24620.9962
2010-10-12 12:30:00,36.56,36.57,36.54,36.57,14362.247805767696,22.7979,22.8041,22.7854,22.8041,14362.2478
2010-10-12 12:40:00,36.56,36.58,36.56,36.58,18009.802804057905,22.7979,22.8104,22.7979,22.8104,18009.8028
2010-10-12 12:50:00,36.58,36.61,36.57,36.6,9004.901402028952,22.8104,22.8291,22.8041,22.8228,9004.9014
2010-10-12 13:00:00,36.6,36.61,36.59,36.6,21543.371708651543,22.8228,22.8291,22.8166,22.8228,21543.3717
2010-10-12 13:10:00,36.61,36.61,36.57,36.57,45594.43747862761,22.8291,22.8291,22.8041,22.8041,45594.4375
2010-10-12 13:20:00,36.57,36.57,36.54,36.54,47874.159352558985,22.8041,22.8041,22.7854,22.7854,47874.1594
2010-10-12 13:30:00,36.54,36.55,36.54,36.54,17097.914054485354,22.7854,22.7917,22.7854,22.7854,17097.9141
2010-10-12 13:40:00,36.55,36.57,36.54,36.56,23709.107488886355,22.7917,22.8041,22.7854,22.7979,23709.1075
2010-10-12 13:50:00,36.57,36.58,36.53,36.55,37615.410919867776,22.8041,22.8104,22.7792,22.7917,37615.4109
2010-10-12 14:00:00,36.54,36.6,36.48,36.57,117291.69041376952,22.7854,22.8228,22.748,22.8041,117291.6904
2010-10-12 14:10:00,36.57,36.72,36.57,36.71,84919.63980394392,22.8041,22.8977,22.8041,22.8914,84919.6398
2010-10-12 14:20:00,36.7,36.71,36.66,36.7,44112.61826057221,22.8852,22.8914,22.8602,22.8852,44112.6183
2010-10-12 14:30:00,36.7,36.72,36.63,36.67,46962.27060298644,22.8852,22.8977,22.8415,22.8665,46962.2706
2010-10-12 14:40:00,36.67,36.77,36.67,36.74,34081.84201527414,22.8665,22.9288,22.8665,22.9101,34081.842
2010-10-12 14:50:00,36.74,36.79,36.73,36.79,38869.25795053004,22.9101,22.9413,22.9039,22.9413,38869.258
2010-10-12 15:00:00,36.79,36.79,36.71,36.75,66795.85090618944,22.9413,22.9413,22.8914,22.9164,66795.8509
2010-10-12 15:10:00,36.76,36.79,36.76,36.79,36361.56388920552,22.9226,22.9413,22.9226,22.9413,36361.5639
2010-10-12 15:20:00,36.78,36.9,36.78,36.9,65997.94825031346,22.9351,23.0099,22.9351,23.0099,65997.9483
2010-10-12 15:30:00,36.89,36.9,36.83,36.85,54143.39450587028,23.0037,23.0099,22.9663,22.9787,54143.3945
2010-10-12 15:40:00,36.85,36.86,36.84,36.86,90846.9166761655,22.9787,22.985,22.9725,22.985,90846.9167
2010-10-12 15:50:00,36.86,36.87,36.84,36.86,207682.6627151488,22.985,22.9912,22.9725,22.985,207682.6627
2010-10-13 09:30:00,37.1,37.1,36.88,36.94,101105.66510885672,23.1346,23.1346,22.9974,23.0348,101105.6651
2010-10-13 09:40:00,36.93,37.03,36.91,37.03,56879.06075458794,23.0286,23.091,23.0161,23.091,56879.0608
2010-10-13 09:50:00,37.04,37.04,36.96,37.01,55853.18591131882,23.0972,23.0972,23.0473,23.0785,55853.1859
2010-10-13 10:00:00,37.0,37.08,37.0,37.08,41262.96591815799,23.0723,23.1221,23.0723,23.1221,41262.9659
2010-10-13 10:10:00,37.08,37.1,37.03,37.05,62806.33762680953,23.1221,23.1346,23.091,23.1034,62806.3376
2010-10-13 10:20:00,37.06,37.09,37.03,37.09,29408.41217371481,23.1097,23.1284,23.091,23.1284,29408.4122
2010-10-13 10:30:00,37.09,37.2,37.09,37.19,64630.11512595463,23.1284,23.197,23.1284,23.1907,64630.1151
2010-10-13 10:40:00,37.19,37.19,37.16,37.18,28610.509517838826,23.1907,23.1907,23.172,23.1845,28610.5095
2010-10-13 10:50:00,37.16,37.22,37.15,37.22,49014.02028952468,23.172,23.2094,23.1658,23.2094,49014.0203
2010-10-13 11:00:00,37.22,37.28,37.21,37.26,47874.159352558985,23.2094,23.2469,23.2032,23.2344,47874.1594
2010-10-13 11:10:00,37.27,37.29,37.24,37.26,29408.41217371481,23.2406,23.2531,23.2219,23.2344,29408.4122
2010-10-13 11:20:00,37.26,37.26,37.21,37.22,17211.90014818192,23.2344,23.2344,23.2032,23.2094,17211.9001
2010-10-13 11:30:00,37.22,37.28,37.22,37.28,42060.86857403397,23.2094,23.2469,23.2094,23.2469,42060.8686
2010-10-13 11:40:00,37.28,37.28,37.22,37.26,24165.05186367264,23.2469,23.2469,23.2094,23.2344,24165.0519
2010-10-13 11:50:00,37.26,37.28,37.25,37.26,12082.525931836317,23.2344,23.2469,23.2282,23.2344,12082.5259
2010-10-13 12:00:00,37.26,37.29,37.26,37.28,49811.92294540066,23.2344,23.2531,23.2344,23.2469,49811.9229
2010-10-13 12:10:00,37.28,37.29,37.27,37.28,25304.91280063832,23.2469,23.2531,23.2406,23.2469,25304.9128
2010-10-13 12:20:00,37.28,37.31,37.28,37.31,53459.47794369087,23.2469,23.2656,23.2469,23.2656,53459.4779
2010-10-13 12:30:00,37.3,37.32,37.29,37.31,28040.57904935598,23.2593,23.2718,23.2531,23.2656,28040.579
2010-10-13 12:40:00,37.31,37.31,37.29,37.29,22455.260458224097,23.2656,23.2656,23.2531,23.2531,22455.2605
2010-10-13 12:50:00,37.29,37.3,37.27,37.28,15730.080930126524,23.2531,23.2593,23.2406,23.2469,15730.0809
2010-10-13 13:00:00,37.28,37.29,37.27,37.27,20175.53858429272,23.2469,23.2531,23.2406,23.2406,20175.5386
2010-10-13 13:10:00,37.28,37.32,37.27,37.29,26330.787643907443,23.2469,23.2718,23.2406,23.2531,26330.7876
2010-10-13 13:20:00,37.3,37.34,37.3,37.33,28952.46779892853,23.2593,23.2843,23.2593,23.278,28952.4678
2010-10-13 13:30:00,37.33,37.39,37.32,37.36,51293.74216345606,23.278,23.3155,23.2718,23.2967,51293.7422
2010-10-13 13:40:00,37.36,37.4,37.36,37.37,29408.41217371481,23.2967,23.3217,23.2967,23.303,29408.4122
2010-10-13 13:50:00,37.38,37.4,37.37,37.39,20973.4412401687,23.3092,23.3217,23.303,23.3155,20973.4412
2010-10-13 14:00:00,37.39,37.42,37.38,37.4,39781.14670010259,23.3155,23.3342,23.3092,23.3217,39781.1467
2010-10-13 14:10:00,37.4,37.43,37.39,37.43,27698.62076826627,23.3217,23.3404,23.3155,23.3404,27698.6208
2010-10-13 14:20:00,37.43,37.45,37.38,37.4,22797.218739313805,23.3404,23.3529,23.3092,23.3217,22797.2187
2010-10-13 14:30:00,37.4,37.41,37.36,37.37,26330.787643907443,23.3217,23.3279,23.2967,23.303,26330.7876
2010-10-13 14:40:00,37.37,37.38,37.32,37.34,43428.7016983928,23.303,23.3092,23.2718,23.2843,43428.7017
2010-10-13 14:50:00,37.35,37.37,37.34,37.37,45480.45138493104,23.2905,23.303,23.2843,23.303,45480.4514
2010-10-13 15:00:00,37.37,37.41,37.31,37.34,47646.18716516585,23.303,23.3279,23.2656,23.2843,47646.1872
2010-10-13 15:10:00,37.33,37.36,37.29,37.36,74204.94699646643,23.278,23.2967,23.2531,23.2967,74204.947
2010-10-13 15:20:00,37.36,37.4,37.29,37.29,68277.67012424485,23.2967,23.3217,23.2531,23.2531,68277.6701
2010-10-13 15:30:00,37.29,37.34,37.29,37.29,60412.62965918158,23.2531,23.2843,23.2531,23.2531,60412.6297
2010-10-13 15:40:00,37.29,37.35,37.27,37.28,125270.71697252936,23.2531,23.2905,23.2406,23.2469,125270.717
2010-10-13 15:50:00,37.27,37.29,37.23,37.25,204833.0103727345,23.2406,23.2531,23.2157,23.2282,204833.0104
2010-10-14 09:30:00,37.22,37.36,37.17,37.23,194004.3314715605,23.2094,23.2967,23.1783,23.2157,194004.3315
2010-10-14 09:40:00,37.23,37.42,37.22,37.38,89593.06964550324,23.2157,23.3342,23.2094,23.3092,89593.0696
2010-10-14 09:50:00,37.39,37.41,37.33,37.35,71127.32246665907,23.3155,23.3279,23.278,23.2905,71127.3225
2010-10-14 10:00:00,37.36,37.43,37.36,37.37,64858.08731334777,23.2967,23.3404,23.2967,23.303,64858.0873
2010-10-14 10:10:00,37.38,37.38,37.33,37.37,59272.76872221589,23.3092,23.3092,23.278,23.303,59272.7687
2010-10-14 10:20:00,37.36,37.43,37.36,37.41,25190.926706941755,23.2967,23.3404,23.2967,23.3279,25190.9267
2010-10-14 10:30:00,37.39,37.4,37.29,37.34,66567.8787187963,23.3155,23.3217,23.2531,23.2843,66567.8787
2010-10-14 10:40:00,37.35,37.35,37.29,37.31,28382.537330445684,23.2905,23.2905,23.2531,23.2656,28382.5373
2010-10-14 10:50:00,37.31,37.33,37.3,37.31,26786.73201869372,23.2656,23.278,23.2593,23.2656,26786.732
2010-10-14 11:00:00,37.31,37.31,37.23,37.26,27128.690299783422,23.2656,23.2656,23.2157,23.2344,27128.6903
2010-10-14 11:10:00,37.27,37.27,37.22,37.22,21543.371708651543,23.2406,23.2406,23.2094,23.2094,21543.3717
2010-10-14 11:20:00,37.22,37.23,37.17,37.2,40921.00763706828,23.2094,23.2157,23.1783,23.197,40921.0076
2010-10-14 11:30:00,37.21,37.22,37.14,37.14,41262.96591815799,23.2032,23.2094,23.1596,23.1596,41262.9659
2010-10-14 11:40:00,37.14,37.14,37.05,37.07,74090.96090276986,23.1596,23.1596,23.1034,23.1159,74090.9609
2010-10-14 11:50:00,37.07,37.13,37.07,37.09,27470.64858087313,23.1159,23.1533,23.1159,23.1284,27470.6486
2010-10-14 12:00:00,37.09,37.15,37.09,37.15,42630.79904251681,23.1284,23.1658,23.1284,23.1658,42630.799
2010-10-14 12:10:00,37.15,37.16,37.08,37.09,38071.35529465405,23.1658,23.172,23.1221,23.1284,38071.3553
2010-10-14 12:20:00,37.09,37.09,37.03,37.06,33055.96717200502,23.1284,23.1284,23.091,23.1097,33055.9672
2010-10-14 12:30:00,37.07,37.1,37.04,37.08,41034.99373076485,23.1159,23.1346,23.0972,23.1221,41034.9937
2010-10-14 12:40:00,37.08,37.11,37.08,37.09,15730.080930126524,23.1221,23.1409,23.1221,23.1284,15730.0809
2010-10-14 12:50:00,37.1,37.13,37.08,37.1,35563.661233329534,23.1346,23.1533,23.1221,23.1346,35563.6612
2010-10-14 13:00:00,37.1,37.14,37.02,37.07,67593.75356206542,23.1346,23.1596,23.0847,23.1159,67593.7536
2010-10-14 13:10:00,37.06,37.09,37.04,37.06,19149.6637410236,23.1097,23.1284,23.0972,23.1097,19149.6637
2010-10-14 13:20:00,37.03,37.06,37.02,37.06,15502.108742733386,23.091,23.1097,23.0847,23.1097,15502.1087
2010-10-14 13:30:00,37.06,37.16,37.05,37.16,37501.424826171205,23.1097,23.172,23.1034,23.172,37501.4248
2010-10-14 13:40:00,37.16,37.17,37.13,37.17,24848.968425852046,23.172,23.1783,23.1533,23.1783,24848.9684
2010-10-14 13:50:00,37.17,37.22,37.15,37.22,38527.29966944033,23.1783,23.2094,23.1658,23.2094,38527.2997
2010-10-14 14:00:00,37.22,37.22,37.17,37.17,22341.27436452753,23.2094,23.2094,23.1783,23.1783,22341.2744
2010-10-14 14:10:00,37.17,37.18,37.13,37.14,17439.87233557506,23.1783,23.1845,23.1533,23.1596,17439.8723
2010-10-14 14:20:00,37.14,37.14,37.1,37.11,21885.32998974125,23.1596,23.1596,23.1346,23.1409,21885.33
2010-10-14 14:30:00,37.1,37.14,37.08,37.11,46620.31232189673,23.1346,23.1596,23.1221,23.1409,46620.3123
2010-10-14 14:40:00,37.11,37.14,37.09,37.11,30662.259204377067,23.1409,23.1596,23.1284,23.1409,30662.2592
2010-10-14 14:50:00,37.12,37.14,37.07,37.07,31802.120141342755,23.1471,23.1596,23.1159,23.1159,31802.1201
2010-10-14 15:00:00,37.07,37.09,37.04,37.08,40009.11888749572,23.1159,23.1284,23.0972,23.1221,40009.1189
2010-10-14 15:10:00,37.08,37.13,37.07,37.11,38413.31357574376,23.1221,23.1533,23.1159,23.1409,38413.3136
2010-10-14 15:20:00,37.12,37.17,37.12,37.14,46392.34013450359,23.1471,23.1783,23.1471,23.1596,46392.3401
2010-10-14 15:30:00,37.14,37.19,37.12,37.17,78650.40465063263,23.1596,23.1907,23.1471,23.1783,78650.4047
2010-10-14 15:40:00,37.17,37.19,37.13,37.18,98142.02667274592,23.1783,23.1907,23.1533,23.1845,98142.0267
2010-10-14 15:50:00,37.19,37.25,37.17,37.25,164481.9332041491,23.1907,23.2282,23.1783,23.2282,164481.9332
2010-10-15 09:30:00,37.49,37.55,37.18,37.46,603556.366123333,23.3778,23.4152,23.1845,23.3591,603556.3661
2010-10-15 09:40:00,37.46,37.47,37.39,37.41,67251.79528097573,23.3591,23.3653,23.3155,23.3279,67251.7953
2010-10-15 09:50:00,37.4,37.5,37.36,37.42,100763.70682776702,23.3217,23.384,23.2967,23.3342,100763.7068
2010-10-15 10:00:00,37.43,37.49,37.32,37.4,110338.53869827882,23.3404,23.3778,23.2718,23.3217,110338.5387
2010-10-15 10:10:00,37.4,37.41,37.31,37.32,75002.84965234241,23.3217,23.3279,23.2656,23.2718,75002.8497
2010-10-15 10:20:00,37.33,37.34,37.26,37.32,85033.6258976405,23.278,23.2843,23.2344,23.2718,85033.6259
2010-10-15 10:30:00,37.32,37.37,37.24,37.37,67365.7813746723,23.2718,23.303,23.2219,23.303,67365.7814
2010-10-15 10:40:00,37.38,37.38,37.3,37.32,36703.522170295226,23.3092,23.3092,23.2593,23.2718,36703.5222
2010-10-15 10:50:00,37.31,37.41,37.3,37.37,40009.11888749572,23.2656,23.3279,23.2593,23.303,40009.1189
2010-10-15 11:00:00,37.38,37.47,37.37,37.47,45822.40966602074,23.3092,23.3653,23.303,23.3653,45822.4097
2010-10-15 11:10:00,37.46,37.5,37.45,37.47,58816.82434742962,23.3591,23.384,23.3529,23.3653,58816.8243
2010-10-15 11:20:00,37.46,37.5,37.44,37.5,41148.97982446141,23.3591,23.384,23.3466,23.384,41148.9798
2010-10-15 11:30:00,37.5,37.61,37.49,37.59,70557.39199817623,23.384,23.4526,23.3778,23.4402,70557.392
2010-10-15 11:40:00,37.59,37.62,37.55,37.55,73521.03043428702,23.4402,23.4589,23.4152,23.4152,73521.0304
2010-10-15 11:50:00,37.56,37.57,37.48,37.51,68847.60059272769,23.4215,23.4277,23.3716,23.3903,68847.6006
2010-10-15 12:00:00,37.51,37.53,37.46,37.51,65314.03168813405,23.3903,23.4028,23.3591,23.3903,65314.0317
2010-10-15 12:10:00,37.5,37.55,37.49,37.54,34309.81420266727,23.384,23.4152,23.3778,23.409,34309.8142
2010-10-15 12:20:00,37.54,37.58,37.54,37.58,45138.49310384133,23.409,23.4339,23.409,23.4339,45138.4931
2010-10-15 12:30:00,37.58,37.62,37.57,37.58,46962.27060298644,23.4339,23.4589,23.4277,23.4339,46962.2706
2010-10-15 12:40:00,37.59,37.62,37.56,37.62,32941.98107830845,23.4402,23.4589,23.4215,23.4589,32941.9811
2010-10-15 12:50:00,37.61,37.64,37.58,37.6,70101.44762338995,23.4526,23.4713,23.4339,23.4464,70101.4476
2010-10-15 13:00:00,37.59,37.63,37.58,37.63,32258.06451612904,23.4402,23.4651,23.4339,23.4651,32258.0645
2010-10-15 13:10:00,37.63,37.63,37.59,37.61,40123.10498119229,23.4651,23.4651,23.4402,23.4526,40123.105
2010-10-15 13:20:00,37.62,37.64,37.61,37.63,21657.35780234812,23.4589,23.4713,23.4526,23.4651,21657.3578
2010-10-15 13:30:00,37.63,37.66,37.63,37.64,43314.71560469623,23.4651,23.4838,23.4651,23.4713,43314.7156
2010-10-15 13:40:00,37.64,37.64,37.59,37.62,63832.21247007865,23.4713,23.4713,23.4402,23.4589,63832.2125
2010-10-15 13:50:00,37.62,37.66,37.57,37.61,56993.04684828451,23.4589,23.4838,23.4277,23.4526,56993.0468
2010-10-15 14:00:00,37.6,37.64,37.55,37.64,83437.82058588852,23.4464,23.4713,23.4152,23.4713,83437.8206
2010-10-15 14:10:00,37.64,37.68,37.62,37.67,48102.131539952126,23.4713,23.4963,23.4589,23.4901,48102.1315
2010-10-15 14:20:00,37.67,37.72,37.63,37.71,69189.5588738174,23.4901,23.5212,23.4651,23.515,69189.5589
2010-10-15 14:30:00,37.71,37.71,37.67,37.67,56195.14419240853,23.515,23.515,23.4901,23.4901,56195.1442
2010-10-15 14:40:00,37.68,37.68,37.6,37.61,45594.43747862761,23.4963,23.4963,23.4464,23.4526,45594.4375
2010-10-15 14:50:00,37.6,37.61,37.56,37.6,43998.63216687564,23.4464,23.4526,23.4215,23.4464,43998.6322
2010-10-15 15:00:00,37.61,37.61,37.56,37.6,84235.7232417645,23.4526,23.4526,23.4215,23.4464,84235.7232
2010-10-15 15:10:00,37.59,37.62,37.57,37.6,82525.93183631597,23.4402,23.4589,23.4277,23.4464,82525.9318
2010-10-15 15:20:00,37.59,37.64,37.57,37.61,103613.35917018124,23.4402,23.4713,23.4277,23.4526,103613.3592
2010-10-15 15:30:00,37.62,37.69,37.58,37.68,137809.18727915196,23.4589,23.5025,23.4339,23.4963,137809.1873
2010-10-15 15:40:00,37.68,37.69,37.63,37.66,131767.9243132338,23.4963,23.5025,23.4651,23.4838,131767.9243
2010-10-15 15:50:00,37.66,37.69,37.63,37.67,257038.64128576315,23.4838,23.5025,23.4651,23.4901,257038.6413
2010-10-18 09:30:00,37.49,37.57,37.38,37.47,161176.3364869486,23.3778,23.4277,23.3092,23.3653,161176.3365
2010-10-18 09:40:00,37.47,37.5,37.43,37.43,60982.56012766442,23.3653,23.384,23.3404,23.3404,60982.5601
2010-10-18 09:50:00,37.43,37.5,37.4,37.49,82183.97355522626,23.3404,23.384,23.3217,23.3778,82183.9736
2010-10-18 10:00:00,37.49,37.54,37.47,37.5,51179.75606975949,23.3778,23.409,23.3653,23.384,51179.7561
2010-10-18 10:10:00,37.5,37.57,37.48,37.53,71469.28074774878,23.384,23.4277,23.3716,23.4028,71469.2807
2010-10-18 10:20:00,37.54,37.55,37.48,37.5,58360.879972643335,23.409,23.4152,23.3716,23.384,58360.88
2010-10-18 10:30:00,37.51,37.52,37.44,37.5,73749.00262168015,23.3903,23.3965,23.3466,23.384,73749.0026
2010-10-18 10:40:00,37.5,37.56,37.47,37.54,92556.70808161404,23.384,23.4215,23.3653,23.409,92556.7081
2010-10-18 10:50:00,37.54,37.55,37.52,37.54,56081.15809871196,23.409,23.4152,23.3965,23.409,56081.1581
2010-10-18 11:00:00,37.55,37.56,37.47,37.5,97230.13792317336,23.4152,23.4215,23.3653,23.384,97230.1379
2010-10-18 11:10:00,37.5,37.5,37.45,37.45,45708.42357232418,23.384,23.384,23.3529,23.3529,45708.4236
2010-10-18 11:20:00,37.46,37.46,37.42,37.45,35905.61951441924,23.3591,23.3591,23.3342,23.3529,35905.6195
2010-10-18 11:30:00,37.45,37.45,37.4,37.45,46506.32622820016,23.3529,23.3529,23.3217,23.3529,46506.3262
2010-10-18 11:40:00,37.44,37.45,37.41,37.44,36931.49435768836,23.3466,23.3529,23.3279,23.3466,36931.4944
2010-10-18 11:50:00,37.44,37.46,37.39,37.46,37045.48045138493,23.3466,23.3591,23.3155,23.3591,37045.4805
2010-10-18 12:00:00,37.46,37.5,37.45,37.49,36247.57779550895,23.3591,23.384,23.3529,23.3778,36247.5778
2010-10-18 12:10:00,37.48,37.5,37.46,37.48,21657.35780234812,23.3716,23.384,23.3591,23.3716,21657.3578
2010-10-18 12:20:00,37.48,37.48,37.43,37.44,21543.371708651543,23.3716,23.3716,23.3404,23.3466,21543.3717
2010-10-18 12:30:00,37.43,37.44,37.39,37.42,32600.02279721874,23.3404,23.3466,23.3155,23.3342,32600.0228
2010-10-18 12:40:00,37.43,37.43,37.4,37.41,17325.886241878492,23.3404,23.3404,23.3217,23.3279,17325.8862
2010-10-18 12:50:00,37.41,37.42,37.38,37.38,40693.03544967514,23.3279,23.3342,23.3092,23.3092,40693.0354
2010-10-18 13:00:00,37.39,37.42,37.38,37.41,50039.8951327938,23.3155,23.3342,23.3092,23.3279,50039.8951
2010-10-18 13:10:00,37.41,37.43,37.4,37.41,33055.96717200502,23.3279,23.3404,23.3217,23.3279,33055.9672
2010-10-18 13:20:00,37.41,37.42,37.37,37.37,21087.427333865267,23.3279,23.3342,23.303,23.303,21087.4273
2010-10-18 13:30:00,37.38,37.4,37.36,37.38,50609.82560127664,23.3092,23.3217,23.2967,23.3092,50609.8256
2010-10-18 13:40:00,37.38,37.4,37.36,37.4,23025.190926706942,23.3092,23.3217,23.2967,23.3217,23025.1909
2010-10-18 13:50:00,37.41,37.43,37.4,37.43,31688.13404764619,23.3279,23.3404,23.3217,23.3404,31688.134
2010-10-18 14:00:00,37.42,37.48,37.42,37.48,46620.31232189673,23.3342,23.3716,23.3342,23.3716,46620.3123
2010-10-18 14:10:00,37.48,37.5,37.47,37.5,29864.356548501084,23.3716,23.384,23.3653,23.384,29864.3565
2010-10-18 14:20:00,37.5,37.57,37.5,37.56,62008.43497093354,23.384,23.4277,23.384,23.4215,62008.435
2010-10-18 14:30:00,37.55,37.58,37.55,37.58,61210.53231505757,23.4152,23.4339,23.4152,23.4339,61210.5323
2010-10-18 14:40:00,37.57,37.58,37.57,37.57,43314.71560469623,23.4277,23.4339,23.4277,23.4277,43314.7156
2010-10-18 14:50:00,37.58,37.62,37.57,37.62,76484.66887039781,23.4339,23.4589,23.4277,23.4589,76484.6689
2010-10-18 15:00:00,37.62,37.72,37.61,37.7,136327.36806109655,23.4589,23.5212,23.4526,23.5088,136327.3681
2010-10-18 15:10:00,37.7,37.7,37.68,37.68,70557.39199817623,23.5088,23.5088,23.4963,23.4963,70557.392
2010-10-18 15:20:00,37.69,37.69,37.65,37.68,104639.23401345036,23.5025,23.5025,23.4776,23.4963,104639.234
2010-10-18 15:30:00,37.68,37.72,37.68,37.72,85375.58417873019,23.4963,23.5212,23.4963,23.5212,85375.5842
2010-10-18 15:40:00,37.72,37.72,37.69,37.72,101561.609483643,23.5212,23.5212,23.5025,23.5212,101561.6095
2010-10-18 15:50:00,37.72,37.72,37.66,37.71,292830.2747064858,23.5212,23.5212,23.4838,23.515,292830.2747
2010-10-19 09:30:00,37.49,37.64,37.46,37.6,116949.7321326798,23.3778,23.4713,23.3591,23.4464,116949.7321
2010-10-19 09:40:00,37.6,37.64,37.36,37.36,94722.44386184883,23.4464,23.4713,23.2967,23.2967,94722.4439
2010-10-19 09:50:00,37.35,37.35,37.14,37.24,119571.4122877009,23.2905,23.2905,23.1596,23.2219,119571.4123
2010-10-19 10:00:00,37.23,37.33,37.2,37.29,87997.26433375129,23.2157,23.278,23.197,23.2531,87997.2643
2010-10-19 10:10:00,37.29,37.38,37.24,37.35,99167.90151601504,23.2531,23.3092,23.2219,23.2905,99167.9015
2010-10-19 10:20:00,37.34,37.36,37.29,37.3,41034.99373076485,23.2843,23.2967,23.2531,23.2593,41034.9937
2010-10-19 10:30:00,37.32,37.41,37.31,37.32,47418.21497777271,23.2718,23.3279,23.2656,23.2718,47418.215
2010-10-19 10:40:00,37.33,37.38,37.29,37.37,33625.89764048786,23.278,23.3092,23.2531,23.303,33625.8976
2010-10-19 10:50:00,37.37,37.43,37.36,37.38,43086.74341730309,23.303,23.3404,23.2967,23.3092,43086.7434
2010-10-19 11:00:00,37.37,37.38,37.33,37.34,35791.63342072268,23.303,23.3092,23.278,23.2843,35791.6334
2010-10-19 11:10:00,37.34,37.36,37.29,37.34,56765.07466089137,23.2843,23.2967,23.2531,23.2843,56765.0747
2010-10-19 11:20:00,37.34,37.34,37.28,37.3,49469.96466431095,23.2843,23.2843,23.2469,23.2593,49469.9647
2010-10-19 11:30:00,37.3,37.36,37.29,37.35,60184.65747178844,23.2593,23.2967,23.2531,23.2905,60184.6575
2010-10-19 11:40:00,37.35,37.44,37.35,37.43,47988.14544625556,23.2905,23.3466,23.2905,23.3404,47988.1454
2010-10-19 11:50:00,37.43,37.43,37.4,37.42,32714.00889091531,23.3404,23.3404,23.3217,23.3342,32714.0089
2010-10-19 12:00:00,37.43,37.47,37.42,37.43,40351.07716858544,23.3404,23.3653,23.3342,23.3404,40351.0772
2010-10-19 12:10:00,37.43,37.49,37.43,37.48,27926.59295565941,23.3404,23.3778,23.3404,23.3716,27926.593
2010-10-19 12:20:00,37.47,37.48,37.43,37.43,23481.135301493217,23.3653,23.3716,23.3404,23.3404,23481.1353
2010-10-19 12:30:00,37.43,37.44,37.41,37.44,39211.21623161974,23.3404,23.3466,23.3279,23.3466,39211.2162
2010-10-19 12:40:00,37.44,37.47,37.43,37.44,21315.399521258405,23.3466,23.3653,23.3404,23.3466,21315.3995
2010-10-19 12:50:00,37.45,37.49,37.41,37.49,31232.18967285992,23.3529,23.3778,23.3279,23.3778,31232.1897
2010-10-19 13:00:00,37.49,37.49,37.44,37.44,21885.32998974125,23.3778,23.3778,23.3466,23.3466,21885.33
2010-10-19 13:10:00,37.44,37.45,37.4,37.43,29978.34264219765,23.3466,23.3529,23.3217,23.3404,29978.3426
2010-10-19 13:20:00,37.43,37.44,37.37,37.39,18579.73327254075,23.3404,23.3466,23.303,23.3155,18579.7333
2010-10-19 13:30:00,37.39,37.41,37.36,37.41,23139.17702040352,23.3155,23.3279,23.2967,23.3279,23139.177
2010-10-19 13:40:00,37.42,37.42,37.36,37.4,34993.73076484669,23.3342,23.3342,23.2967,23.3217,34993.7308
2010-10-19 13:50:00,37.4,37.4,37.29,37.3,56879.06075458794,23.3217,23.3217,23.2531,23.2593,56879.0608
2010-10-19 14:00:00,37.29,37.29,37.12,37.14,119457.42619400434,23.2531,23.2531,23.1471,23.1596,119457.4262
2010-10-19 14:10:00,37.14,37.18,37.11,37.11,101333.63729624986,23.1596,23.1845,23.1409,23.1409,101333.6373
2010-10-19 14:20:00,37.12,37.14,37.03,37.08,106690.9836999886,23.1471,23.1596,23.091,23.1221,106690.9837
2010-10-19 14:30:00,37.08,37.15,37.06,37.12,180098.02804057905,23.1221,23.1658,23.1097,23.1471,180098.028
2010-10-19 14:40:00,37.13,37.21,37.12,37.19,56423.116379801664,23.1533,23.2032,23.1471,23.1907,56423.1164
2010-10-19 14:50:00,37.21,37.24,37.16,37.2,57562.97731676736,23.2032,23.2219,23.172,23.197,57562.9773
2010-10-19 15:00:00,37.19,37.23,37.14,37.14,81842.01527413656,23.1907,23.2157,23.1596,23.1596,81842.0153
2010-10-19 15:10:00,37.14,37.21,37.11,37.19,81158.09871195714,23.1596,23.2032,23.1409,23.1907,81158.0987
2010-10-19 15:20:00,37.19,37.22,37.14,37.15,45480.45138493104,23.1907,23.2094,23.1596,23.1658,45480.4514
2010-10-19 15:30:00,37.14,37.2,37.11,37.19,122193.092442722,23.1596,23.197,23.1409,23.1907,122193.0924
2010-10-19 15:40:00,37.19,37.28,37.17,37.26,153539.26820927847,23.1907,23.2469,23.1783,23.2344,153539.2682
2010-10-19 15:50:00,37.26,37.37,37.24,37.37,315057.5629773168,23.2344,23.303,23.2219,23.303,315057.563
2010-10-20 09:30:00,37.49,37.58,37.37,37.56,60070.67137809187,23.3778,23.4339,23.303,23.4215,60070.6714
2010-10-20 09:40:00,37.56,37.71,37.56,37.66,68733.61449903111,23.4215,23.515,23.4215,23.4838,68733.6145
2010-10-20 09:50:00,37.67,37.7,37.6,37.61,38983.2440442266,23.4901,23.5088,23.4464,23.4526,38983.244
2010-10-20 10:00:00,37.62,37.69,37.59,37.64,78308.44636954291,23.4589,23.5025,23.4402,23.4713,78308.4464
2010-10-20 10:10:00,37.64,37.66,37.56,37.57,57562.97731676736,23.4713,23.4838,23.4215,23.4277,57562.9773
2010-10-20 10:20:00,37.57,37.62,37.53,37.6,32372.0506098256,23.4277,23.4589,23.4028,23.4464,32372.0506
2010-10-20 10:30:00,37.6,37.67,37.58,37.64,48444.08982104183,23.4464,23.4901,23.4339,23.4713,48444.0898
2010-10-20 10:40:00,37.64,37.72,37.64,37.71,101333.63729624986,23.4713,23.5212,23.4713,23.515,101333.6373
2010-10-20 10:50:00,37.71,37.72,37.68,37.72,60526.61575287815,23.515,23.5212,23.4963,23.5212,60526.6158
2010-10-20 11:00:00,37.72,37.72,37.7,37.72,123902.88384817052,23.5212,23.5212,23.5088,23.5212,123902.8838
2010-10-20 11:10:00,37.72,37.74,37.66,37.71,93354.61073749005,23.5212,23.5337,23.4838,23.515,93354.6107
2010-10-20 11:20:00,37.7,37.79,37.7,37.77,53117.51966260116,23.5088,23.5649,23.5088,23.5524,53117.5197
2010-10-20 11:30:00,37.78,37.81,37.72,37.75,53459.47794369087,23.5586,23.5774,23.5212,23.5399,53459.4779
2010-10-20 11:40:00,37.75,37.76,37.72,37.73,26330.787643907443,23.5399,23.5462,23.5212,23.5275,26330.7876
2010-10-20 11:50:00,37.72,37.79,37.72,37.76,35449.675139632964,23.5212,23.5649,23.5212,23.5462,35449.6751
2010-10-20 12:00:00,37.76,37.86,37.75,37.86,58930.81044112618,23.5462,23.6085,23.5399,23.6085,58930.8104
2010-10-20 12:10:00,37.86,37.97,37.85,37.94,151943.4628975265,23.6085,23.6771,23.6023,23.6584,151943.4629
2010-10-20 12:20:00,37.94,37.99,37.93,37.98,60298.64356548501,23.6584,23.6896,23.6522,23.6834,60298.6436
2010-10-20 12:30:00,37.98,38.04,37.98,38.01,102701.47042060868,23.6834,23.7208,23.6834,23.7021,102701.4704
2010-10-20 12:40:00,38.01,38.01,37.97,37.97,64744.1012196512,23.7021,23.7021,23.6771,23.6771,64744.1012
2010-10-20 12:50:00,37.98,38.0,37.97,38.0,75344.80793343212,23.6834,23.6958,23.6771,23.6958,75344.8079
2010-10-20 13:00:00,37.99,38.0,37.97,38.0,81956.00136783313,23.6896,23.6958,23.6771,23.6958,81956.0014
2010-10-20 13:10:00,38.0,38.05,37.97,38.02,71241.30856035564,23.6958,23.727,23.6771,23.7083,71241.3086
2010-10-20 13:20:00,38.01,38.07,38.01,38.05,66567.8787187963,23.7021,23.7395,23.7021,23.727,66567.8787
2010-10-20 13:30:00,38.05,38.05,38.01,38.01,35791.63342072268,23.727,23.727,23.7021,23.7021,35791.6334
2010-10-20 13:40:00,38.01,38.02,37.99,38.0,45138.49310384133,23.7021,23.7083,23.6896,23.6958,45138.4931
2010-10-20 13:50:00,37.99,37.99,37.96,37.96,24620.99623845891,23.6896,23.6896,23.6709,23.6709,24620.9962
2010-10-20 14:00:00,37.97,38.01,37.94,37.97,133135.7574375926,23.6771,23.7021,23.6584,23.6771,133135.7574
2010-10-20 14:10:00,37.96,38.01,37.95,38.01,92898.66636270376,23.6709,23.7021,23.6647,23.7021,92898.6664
2010-10-20 14:20:00,38.01,38.03,37.96,37.99,64516.12903225807,23.7021,23.7145,23.6709,23.6896,64516.129
2010-10-20 14:30:00,37.99,38.01,37.94,37.95,114328.05197765872,23.6896,23.7021,23.6584,23.6647,114328.052
2010-10-20 14:40:00,37.95,37.96,37.89,37.9,45366.46529123447,23.6647,23.6709,23.6272,23.6335,45366.4653
2010-10-20 14:50:00,37.9,37.93,37.87,37.93,63262.282001595806,23.6335,23.6522,23.6148,23.6522,63262.282
2010-10-20 15:00:00,37.92,37.94,37.87,37.93,88909.15308332384,23.6459,23.6584,23.6148,23.6522,88909.1531
2010-10-20 15:10:00,37.93,37.97,37.92,37.94,68163.68403054828,23.6522,23.6771,23.6459,23.6584,68163.684
2010-10-20 15:20:00,37.95,38.0,37.94,38.0,72039.21121623162,23.6647,23.6958,23.6584,23.6958,72039.2112
2010-10-20 15:30:00,37.99,38.0,37.89,37.95,228086.1734868346,23.6896,23.6958,23.6272,23.6647,228086.1735
2010-10-20 15:40:00,37.94,38.01,37.92,38.0,169497.32132679812,23.6584,23.7021,23.6459,23.6958,169497.3213
2010-10-20 15:50:00,38.01,38.02,37.92,37.97,301493.21782742505,23.7021,23.7083,23.6459,23.6771,301493.2178
2010-10-21 09:30:00,38.15,38.15,37.93,38.07,71241.30856035564,23.7894,23.7894,23.6522,23.7395,71241.3086
2010-10-21 09:40:00,38.07,38.09,38.01,38.03,55739.19981762225,23.7395,23.752,23.7021,23.7145,55739.1998
2010-10-21 09:50:00,38.03,38.07,37.98,38.06,33397.92545309472,23.7145,23.7395,23.6834,23.7332,33397.9255
2010-10-21 10:00:00,38.06,38.16,37.96,38.15,84919.63980394392,23.7332,23.7956,23.6709,23.7894,84919.6398
2010-10-21 10:10:00,38.15,38.2,38.14,38.18,58132.9077852502,23.7894,23.8205,23.7831,23.8081,58132.9078
2010-10-21 10:20:00,38.18,38.21,38.14,38.15,48444.08982104183,23.8081,23.8268,23.7831,23.7894,48444.0898
2010-10-21 10:30:00,38.15,38.21,38.15,38.21,44454.57654166192,23.7894,23.8268,23.7894,23.8268,44454.5765
2010-10-21 10:40:00,38.21,38.24,38.2,38.23,32144.078422432463,23.8268,23.8455,23.8205,23.8393,32144.0784
2010-10-21 10:50:00,38.23,38.28,38.21,38.28,36133.59170181238,23.8393,23.8704,23.8268,23.8704,36133.5917
2010-10-21 11:00:00,38.27,38.29,38.25,38.27,33511.91154679129,23.8642,23.8767,23.8517,23.8642,33511.9115
2010-10-21 11:10:00,38.27,38.29,38.21,38.27,112276.30229112048,23.8642,23.8767,23.8268,23.8642,112276.3023
2010-10-21 11:20:00,38.28,38.29,38.21,38.27,74888.86355864584,23.8704,23.8767,23.8268,23.8642,74888.8636
2010-10-21 11:30:00,38.28,38.29,38.15,38.16,100079.7902655876,23.8704,23.8767,23.7894,23.7956,100079.7903
2010-10-21 11:40:00,38.16,38.19,38.11,38.16,107830.8446369543,23.7956,23.8143,23.7644,23.7956,107830.8446
2010-10-21 11:50:00,38.17,38.22,38.14,38.22,39895.13279379916,23.8018,23.833,23.7831,23.833,39895.1328
2010-10-21 12:00:00,38.21,38.22,38.18,38.22,90618.94448877237,23.8268,23.833,23.8081,23.833,90618.9445
2010-10-21 12:10:00,38.21,38.27,38.2,38.25,84463.69542915764,23.8268,23.8642,23.8205,23.8517,84463.6954
2010-10-21 12:20:00,38.26,38.28,38.24,38.28,42972.75732360652,23.858,23.8704,23.8455,23.8704,42972.7573
2010-10-21 12:30:00,38.27,38.28,38.17,38.2,71241.30856035564,23.8642,23.8704,23.8018,23.8205,71241.3086
2010-10-21 12:40:00,38.19,38.22,38.15,38.21,74318.933090163,23.8143,23.833,23.7894,23.8268,74318.9331
2010-10-21 12:50:00,38.2,38.2,38.16,38.19,44910.52091644819,23.8205,23.8205,23.7956,23.8143,44910.5209
2010-10-21 13:00:00,38.19,38.23,38.18,38.21,70671.37809187279,23.8143,23.8393,23.8081,23.8268,70671.3781
2010-10-21 13:10:00,38.21,38.25,38.2,38.25,57107.03294198108,23.8268,23.8517,23.8205,23.8517,57107.0329
2010-10-21 13:20:00,38.24,38.25,38.22,38.23,31004.21748546677,23.8455,23.8517,23.833,23.8393,31004.2175
2010-10-21 13:30:00,38.23,38.24,38.18,38.2,52547.58919411832,23.8393,23.8455,23.8081,23.8205,52547.5892
2010-10-21 13:40:00,38.2,38.21,38.1,38.12,49128.00638322125,23.8205,23.8268,23.7582,23.7707,49128.0064
2010-10-21 13:50:00,38.12,38.14,37.93,38.0,184315.5135073521,23.7707,23.7831,23.6522,23.6958,184315.5135
2010-10-21 14:00:00,38.0,38.03,37.92,37.99,147953.94961814658,23.6958,23.7145,23.6459,23.6896,147953.9496
2010-10-21 14:10:00,38.0,38.03,37.97,38.02,48102.131539952126,23.6958,23.7145,23.6771,23.7083,48102.1315
2010-10-21 14:20:00,38.01,38.02,37.95,37.97,58246.89387894677,23.7021,23.7083,23.6647,23.6771,58246.8939
2010-10-21 14:30:00,37.97,38.0,37.96,38.0,53117.51966260116,23.6771,23.6958,23.6709,23.6958,53117.5197
2010-10-21 14:40:00,38.0,38.03,37.99,38.0,39553.17451270945,23.6958,23.7145,23.6896,23.6958,39553.1745
2010-10-21 14:50:00,38.0,38.06,37.99,38.03,37387.43873247464,23.6958,23.7332,23.6896,23.7145,37387.4387
2010-10-21 15:00:00,38.03,38.08,38.02,38.02,44226.60435426878,23.7145,23.7457,23.7083,23.7083,44226.6044
2010-10-21 15:10:00,38.03,38.15,38.02,38.13,78878.37683802577,23.7145,23.7894,23.7083,23.7769,78878.3768
2010-10-21 15:20:00,38.15,38.22,38.13,38.19,96090.27698620768,23.7894,23.833,23.7769,23.8143,96090.277
2010-10-21 15:30:00,38.19,38.23,38.18,38.19,77738.51590106008,23.8143,23.8393,23.8081,23.8143,77738.5159
2010-10-21 15:40:00,38.19,38.21,38.12,38.15,112390.28838481706,23.8143,23.8268,23.7707,23.7894,112390.2884
2010-10-21 15:50:00,38.15,38.22,38.13,38.21,183745.58303886928,23.7894,23.833,23.7769,23.8268,183745.583
2010-10-22 09:30:00,38.34,38.34,38.11,38.29,87883.27824005471,23.9078,23.9078,23.7644,23.8767,87883.2782
2010-10-22 09:40:00,38.29,38.36,38.24,38.34,83437.82058588852,23.8767,23.9203,23.8455,23.9078,83437.8206
2010-10-22 09:50:00,38.35,38.36,38.29,38.35,61894.44887723698,23.9141,23.9203,23.8767,23.9141,61894.4489
2010-10-22 10:00:00,38.34,38.43,38.3,38.43,69075.57278012083,23.9078,23.964,23.8829,23.964,69075.5728
2010-10-22 10:10:00,38.43,38.44,38.41,38.44,70443.40590447966,23.964,23.9702,23.9515,23.9702,70443.4059
2010-10-22 10:20:00,38.44,38.5,38.43,38.5,61324.518408754135,23.9702,24.0076,23.964,24.0076,61324.5184
2010-10-22 10:30:00,38.5,38.5,38.42,38.42,33739.88373418443,24.0076,24.0076,23.9577,23.9577,33739.8837
2010-10-22 10:40:00,38.42,38.43,38.39,38.43,53915.42231847715,23.9577,23.964,23.939,23.964,53915.4223
2010-10-22 10:50:00,38.43,38.44,38.38,38.38,53231.50575629773,23.964,23.9702,23.9328,23.9328,53231.5058
2010-10-22 11:00:00,38.38,38.44,38.36,38.4,52775.561381511456,23.9328,23.9702,23.9203,23.9453,52775.5614
2010-10-22 11:10:00,38.4,38.43,38.35,38.35,57904.93559785706,23.9453,23.964,23.9141,23.9141,57904.9356
2010-10-22 11:20:00,38.35,38.36,38.32,38.36,98825.94323492536,23.9141,23.9203,23.8954,23.9203,98825.9432
2010-10-22 11:30:00,38.36,38.38,38.34,38.37,76826.62715148753,23.9203,23.9328,23.9078,23.9266,76826.6272
2010-10-22 11:40:00,38.37,38.39,38.34,38.34,28724.4956115354,23.9266,23.939,23.9078,23.9078,28724.4956
2010-10-22 11:50:00,38.34,38.36,38.34,38.35,32258.06451612904,23.9078,23.9203,23.9078,23.9141,32258.0645
2010-10-22 12:00:00,38.34,38.39,38.34,38.39,30434.28701698393,23.9078,23.939,23.9078,23.939,30434.287
2010-10-22 12:10:00,38.38,38.39,38.34,38.35,63946.19856377522,23.9328,23.939,23.9078,23.9141,63946.1986
2010-10-22 12:20:00,38.35,38.36,38.29,38.35,140088.90915308334,23.9141,23.9203,23.8767,23.9141,140088.9092
2010-10-22 12:30:00,38.35,38.36,38.34,38.34,55169.26934913941,23.9141,23.9203,23.9078,23.9078,55169.2693
2010-10-22 12:40:00,38.34,38.36,38.34,38.35,28724.4956115354,23.9078,23.9203,23.9078,23.9141,28724.4956
2010-10-22 12:50:00,38.36,38.36,38.33,38.36,28724.4956115354,23.9203,23.9203,23.9016,23.9203,28724.4956
2010-10-22 13:00:00,38.36,38.36,38.31,38.35,34423.80029636384,23.9203,23.9203,23.8891,23.9141,34423.8003
2010-10-22 13:10:00,38.34,38.36,38.33,38.35,34537.78639006041,23.9078,23.9203,23.9016,23.9141,34537.7864
2010-10-22 13:20:00,38.34,38.36,38.33,38.35,52433.60310042175,23.9078,23.9203,23.9016,23.9141,52433.6031
2010-10-22 13:30:00,38.35,38.36,38.33,38.36,29636.384361107943,23.9141,23.9203,23.9016,23.9203,29636.3844
2010-10-22 13:40:00,38.36,38.36,38.36,38.36,10486.72062008435,23.9203,23.9203,23.9203,23.9203,10486.7206
2010-10-22 13:50:00,38.36,38.37,38.36,38.36,36361.56388920552,23.9203,23.9266,23.9203,23.9203,36361.5639
2010-10-22 14:00:00,38.36,38.37,38.36,38.37,19833.58030320301,23.9203,23.9266,23.9203,23.9266,19833.5803
2010-10-22 14:10:00,38.37,38.39,38.36,38.39,22455.260458224097,23.9266,23.939,23.9203,23.939,22455.2605
2010-10-22 14:20:00,38.39,38.45,38.39,38.44,33283.93935939815,23.939,23.9764,23.939,23.9702,33283.9394
2010-10-22 14:30:00,38.43,38.44,38.39,38.39,35791.63342072268,23.964,23.9702,23.939,23.939,35791.6334
2010-10-22 14:40:00,38.39,38.43,38.39,38.41,34879.74467115012,23.939,23.964,23.939,23.9515,34879.7447
2010-10-22 14:50:00,38.41,38.42,38.36,38.37,33853.869827881,23.9515,23.9577,23.9203,23.9266,33853.8698
2010-10-22 15:00:00,38.36,38.46,38.36,38.43,78308.44636954291,23.9203,23.9827,23.9203,23.964,78308.4464
2010-10-22 15:10:00,38.43,38.43,38.4,38.41,53231.50575629773,23.964,23.964,23.9453,23.9515,53231.5058
2010-10-22 15:20:00,38.41,38.43,38.4,38.43,56423.116379801664,23.9515,23.964,23.9453,23.964,56423.1164
2010-10-22 15:30:00,38.42,38.43,38.38,38.38,52319.61700672518,23.9577,23.964,23.9328,23.9328,52319.617
2010-10-22 15:40:00,38.38,38.43,38.37,38.39,69417.53106121054,23.9328,23.964,23.9266,23.939,69417.5311
2010-10-22 15:50:00,38.39,38.45,38.39,38.44,239712.75504388465,23.939,23.9764,23.939,23.9702,239712.755
2010-10-25 09:30:00,38.59,38.59,38.43,38.56,79334.32121281204,24.0637,24.0637,23.964,24.045,79334.3212
2010-10-25 09:40:00,38.56,38.6,38.52,38.59,56081.15809871196,24.045,24.07,24.0201,24.0637,56081.1581
2010-10-25 09:50:00,38.58,38.6,38.55,38.6,69987.46152969338,24.0575,24.07,24.0388,24.07,69987.4615
2010-10-25 10:00:00,38.57,38.6,38.53,38.57,84691.66761655078,24.0513,24.07,24.0263,24.0513,84691.6676
2010-10-25 10:10:00,38.57,38.6,38.56,38.58,52319.61700672518,24.0513,24.07,24.045,24.0575,52319.617
2010-10-25 10:20:00,38.58,38.6,38.57,38.6,40465.063262282005,24.0575,24.07,24.0513,24.07,40465.0633
2010-10-25 10:30:00,38.59,38.65,38.56,38.63,96888.17964208366,24.0637,24.1012,24.045,24.0887,96888.1796
2010-10-25 10:40:00,38.63,38.64,38.54,38.6,53231.50575629773,24.0887,24.0949,24.0326,24.07,53231.5058
2010-10-25 10:50:00,38.6,38.61,38.51,38.53,51749.686538242335,24.07,24.0762,24.0139,24.0263,51749.6865
2010-10-25 11:00:00,38.53,38.65,38.51,38.64,139518.97868460047,24.0263,24.1012,24.0139,24.0949,139518.9787
2010-10-25 11:10:00,38.64,38.71,38.63,38.69,46164.367947110455,24.0949,24.1386,24.0887,24.1261,46164.3679
2010-10-25 11:20:00,38.69,38.71,38.67,38.69,22113.30217713439,24.1261,24.1386,24.1136,24.1261,22113.3022
2010-10-25 11:30:00,38.68,38.71,38.63,38.65,26330.787643907443,24.1199,24.1386,24.0887,24.1012,26330.7876
2010-10-25 11:40:00,38.65,38.66,38.65,38.65,18237.77499145104,24.1012,24.1074,24.1012,24.1012,18237.775
2010-10-25 11:50:00,38.65,38.65,38.57,38.57,43542.68779208937,24.1012,24.1012,24.0513,24.0513,43542.6878
2010-10-25 12:00:00,38.57,38.63,38.57,38.63,32600.02279721874,24.0513,24.0887,24.0513,24.0887,32600.0228
2010-10-25 12:10:00,38.63,38.63,38.57,38.57,34651.772483756984,24.0887,24.0887,24.0513,24.0513,34651.7725
2010-10-25 12:20:00,38.57,38.57,38.51,38.55,42630.79904251681,24.0513,24.0513,24.0139,24.0388,42630.799
2010-10-25 12:30:00,38.54,38.57,38.51,38.56,55625.21372392568,24.0326,24.0513,24.0139,24.045,55625.2137
2010-10-25 12:40:00,38.55,38.6,38.55,38.57,48216.1176336487,24.0388,24.07,24.0388,24.0513,48216.1176
2010-10-25 12:50:00,38.57,38.57,38.56,38.57,31346.17576655648,24.0513,24.0513,24.045,24.0513,31346.1758
2010-10-25 13:00:00,38.57,38.59,38.55,38.59,67137.80918727916,24.0513,24.0637,24.0388,24.0637,67137.8092
2010-10-25 13:10:00,38.59,38.62,38.57,38.61,23253.16311410008,24.0637,24.0824,24.0513,24.0762,23253.1631
2010-10-25 13:20:00,38.61,38.66,38.6,38.64,42288.84076142711,24.0762,24.1074,24.07,24.0949,42288.8408
2010-10-25 13:30:00,38.65,38.68,38.63,38.65,32827.99498461188,24.1012,24.1199,24.0887,24.1012,32827.995
2010-10-25 13:40:00,38.64,38.69,38.64,38.67,29066.4538926251,24.0949,24.1261,24.0949,24.1136,29066.4539
2010-10-25 13:50:00,38.67,38.67,38.63,38.66,15046.16436794711,24.1136,24.1136,24.0887,24.1074,15046.1644
2010-10-25 14:00:00,38.66,38.67,38.63,38.64,18693.71936623732,24.1074,24.1136,24.0887,24.0949,18693.7194
2010-10-25 14:10:00,38.64,38.65,38.61,38.61,41832.89638664083,24.0949,24.1012,24.0762,24.0762,41832.8964
2010-10-25 14:20:00,38.61,38.63,38.6,38.6,47418.21497777271,24.0762,24.0887,24.07,24.07,47418.215
2010-10-25 14:30:00,38.6,38.65,38.57,38.63,72039.21121623162,24.07,24.1012,24.0513,24.0887,72039.2112
2010-10-25 14:40:00,38.62,38.62,38.56,38.57,47190.242790379576,24.0824,24.0824,24.045,24.0513,47190.2428
2010-10-25 14:50:00,38.56,38.61,38.56,38.57,29294.42608001824,24.045,24.0762,24.045,24.0513,29294.4261
2010-10-25 15:00:00,38.57,38.61,38.57,38.59,60868.57403396786,24.0513,24.0762,24.0513,24.0637,60868.574
2010-10-25 15:10:00,38.59,38.62,38.58,38.6,36589.536076598655,24.0637,24.0824,24.0575,24.07,36589.5361
2010-10-25 15:20:00,38.61,38.68,38.6,38.66,67935.71184315514,24.0762,24.1199,24.07,24.1074,67935.7118
2010-10-25 15:30:00,38.67,38.68,38.59,38.6,133249.7435312892,24.1136,24.1199,24.0637,24.07,133249.7435
2010-10-25 15:40:00,38.59,38.66,38.56,38.61,273338.6526843725,24.0637,24.1074,24.045,24.0762,273338.6527
2010-10-25 15:50:00,38.6,38.64,38.56,38.6,377407.95622934005,24.07,24.0949,24.045,24.07,377407.9562
2010-10-26 09:30:00,38.42,38.51,38.15,38.2,147042.06086857404,23.9577,24.0139,23.7894,23.8205,147042.0609
2010-10-26 09:40:00,38.19,38.22,38.12,38.21,144192.40852615982,23.8143,23.833,23.7707,23.8268,144192.4085
2010-10-26 09:50:00,38.2,38.21,38.17,38.2,160720.3921121623,23.8205,23.8268,23.8018,23.8205,160720.3921
2010-10-26 10:00:00,38.21,38.37,38.21,38.36,137125.27071697253,23.8268,23.9266,23.8268,23.9203,137125.2707
2010-10-26 10:10:00,38.36,38.5,38.36,38.5,72723.12777841103,23.9203,24.0076,23.9203,24.0076,72723.1278
2010-10-26 10:20:00,38.51,38.57,38.49,38.51,98597.9710475322,24.0139,24.0513,24.0014,24.0139,98597.971
2010-10-26 10:30:00,38.51,38.54,38.5,38.52,48786.04810213154,24.0139,24.0326,24.0076,24.0201,48786.0481
2010-10-26 10:40:00,38.52,38.55,38.44,38.44,93012.65245640032,24.0201,24.0388,23.9702,23.9702,93012.6525
2010-10-26 10:50:00,38.45,38.52,38.43,38.52,71583.26684144535,23.9764,24.0201,23.964,24.0201,71583.2668
2010-10-26 11:00:00,38.51,38.63,38.51,38.54,98142.02667274592,24.0139,24.0887,24.0139,24.0326,98142.0267
2010-10-26 11:10:00,38.55,38.59,38.55,38.59,92784.68026900718,24.0388,24.0637,24.0388,24.0637,92784.6803
2010-10-26 11:20:00,38.59,38.66,38.57,38.65,79220.33511911547,24.0637,24.1074,24.0513,24.1012,79220.3351
2010-10-26 11:30:00,38.65,38.65,38.61,38.62,44910.52091644819,24.1012,24.1012,24.0762,24.0824,44910.5209
2010-10-26 11:40:00,38.62,38.62,38.6,38.6,17097.914054485354,24.0824,24.0824,24.07,24.07,17097.9141
2010-10-26 11:50:00,38.6,38.62,38.6,38.62,23481.135301493217,24.07,24.0824,24.07,24.0824,23481.1353
2010-10-26 12:00:00,38.62,38.62,38.6,38.62,48444.08982104183,24.0824,24.0824,24.07,24.0824,48444.0898
2010-10-26 12:10:00,38.61,38.69,38.61,38.65,60526.61575287815,24.0762,24.1261,24.0762,24.1012,60526.6158
2010-10-26 12:20:00,38.65,38.7,38.65,38.67,47418.21497777271,24.1012,24.1323,24.1012,24.1136,47418.215
2010-10-26 12:30:00,38.67,38.71,38.66,38.68,30320.30092328736,24.1136,24.1386,24.1074,24.1199,30320.3009
2010-10-26 12:40:00,38.68,38.72,38.65,38.71,104981.19229454007,24.1199,24.1448,24.1012,24.1386,104981.1923
2010-10-26 12:50:00,38.71,38.72,38.68,38.68,46848.28450928986,24.1386,24.1448,24.1199,24.1199,46848.2845
2010-10-26 13:00:00,38.69,38.76,38.68,38.76,73179.07215319731,24.1261,24.1698,24.1199,24.1698,73179.0722
2010-10-26 13:10:00,38.76,38.81,38.74,38.76,118203.57916334207,24.1698,24.2009,24.1573,24.1698,118203.5792
2010-10-26 13:20:00,38.76,38.79,38.74,38.74,90163.0001139861,24.1698,24.1885,24.1573,24.1573,90163.0001
2010-10-26 13:30:00,38.74,38.75,38.72,38.75,69873.4754359968,24.1573,24.1635,24.1448,24.1635,69873.4754
2010-10-26 13:40:00,38.75,38.78,38.73,38.75,88795.16698962727,24.1635,24.1822,24.151,24.1635,88795.167
2010-10-26 13:50:00,38.75,38.77,38.71,38.72,141456.74227744216,24.1635,24.176,24.1386,24.1448,141456.7423
2010-10-26 14:00:00,38.72,38.77,38.72,38.72,125156.73087883278,24.1448,24.176,24.1448,24.1448,125156.7309
2010-10-26 14:10:00,38.72,38.76,38.72,38.74,63604.24028268551,24.1448,24.1698,24.1448,24.1573,63604.2403
2010-10-26 14:20:00,38.74,38.76,38.69,38.73,68619.62840533454,24.1573,24.1698,24.1261,24.151,68619.6284
2010-10-26 14:30:00,38.74,38.76,38.72,38.74,150119.6853983814,24.1573,24.1698,24.1448,24.1573,150119.6854
2010-10-26 14:40:00,38.73,38.74,38.71,38.72,66681.86481249287,24.151,24.1573,24.1386,24.1448,66681.8648
2010-10-26 14:50:00,38.72,38.79,38.72,38.79,126980.5083779779,24.1448,24.1885,24.1448,24.1885,126980.5084
2010-10-26 15:00:00,38.79,38.81,38.77,38.8,95064.40214293856,24.1885,24.2009,24.176,24.1947,95064.4021
2010-10-26 15:10:00,38.8,38.82,38.75,38.81,157186.82320756867,24.1947,24.2072,24.1635,24.2009,157186.8232
2010-10-26 15:20:00,38.81,38.82,38.75,38.76,102587.48432691212,24.2009,24.2072,24.1635,24.1698,102587.4843
2010-10-26 15:30:00,38.76,38.79,38.74,38.79,116151.82947680385,24.1698,24.1885,24.1573,24.1885,116151.8295
2010-10-26 15:40:00,38.79,38.79,38.72,38.78,145560.24165051864,24.1885,24.1885,24.1448,24.1822,145560.2417
2010-10-26 15:50:00,38.77,38.78,38.72,38.77,257038.64128576315,24.176,24.1822,24.1448,24.176,257038.6413
2010-10-27 09:30:00,38.98,39.25,38.79,38.92,329305.8246893879,24.3069,24.4753,24.1885,24.2695,329305.8247
2010-10-27 09:40:00,38.92,38.96,38.78,38.79,203579.16334207228,24.2695,24.2945,24.1822,24.1885,203579.1633
2010-10-27 09:50:00,38.79,38.86,38.77,38.83,102815.45651430526,24.1885,24.2321,24.176,24.2134,102815.4565
2010-10-27 10:00:00,38.84,38.87,38.66,38.68,133135.7574375926,24.2196,24.2383,24.1074,24.1199,133135.7574
2010-10-27 10:10:00,38.67,38.69,38.64,38.69,73065.08605950074,24.1136,24.1261,24.0949,24.1261,73065.0861
2010-10-27 10:20:00,38.69,38.72,38.6,38.64,91644.81933204149,24.1261,24.1448,24.07,24.0949,91644.8193
2010-10-27 10:30:00,38.63,38.64,38.51,38.54,84121.73714806794,24.0887,24.0949,24.0139,24.0326,84121.7371
2010-10-27 10:40:00,38.54,38.65,38.49,38.63,125270.71697252936,24.0326,24.1012,24.0014,24.0887,125270.717
2010-10-27 10:50:00,38.64,38.65,38.57,38.59,78422.43246323949,24.0949,24.1012,24.0513,24.0637,78422.4325
2010-10-27 11:00:00,38.6,38.66,38.57,38.65,96318.24917360082,24.07,24.1074,24.0513,24.1012,96318.2492
2010-10-27 11:10:00,38.65,38.7,38.63,38.7,102587.48432691212,24.1012,24.1323,24.0887,24.1323,102587.4843
2010-10-27 11:20:00,38.7,38.79,38.69,38.71,90846.9166761655,24.1323,24.1885,24.1261,24.1386,90846.9167
2010-10-27 11:30:00,38.71,38.75,38.67,38.74,63604.24028268551,24.1386,24.1635,24.1136,24.1573,63604.2403
2010-10-27 11:40:00,38.73,38.79,38.73,38.74,25874.843269121167,24.151,24.1885,24.151,24.1573,25874.8433
2010-10-27 11:50:00,38.75,38.77,38.72,38.75,35791.63342072268,24.1635,24.176,24.1448,24.1635,35791.6334
2010-10-27 12:00:00,38.74,38.76,38.7,38.74,50381.85341388351,24.1573,24.1698,24.1323,24.1573,50381.8534
2010-10-27 12:10:00,38.74,38.79,38.74,38.76,24393.02405106577,24.1573,24.1885,24.1573,24.1698,24393.0241
2010-10-27 12:20:00,38.75,38.77,38.73,38.76,26558.75983130058,24.1635,24.176,24.151,24.1698,26558.7598
2010-10-27 12:30:00,38.75,38.82,38.75,38.79,65542.00387552718,24.1635,24.2072,24.1635,24.1885,65542.0039
2010-10-27 12:40:00,38.8,38.81,38.73,38.79,62806.33762680953,24.1947,24.2009,24.151,24.1885,62806.3376
2010-10-27 12:50:00,38.8,38.82,38.79,38.79,39895.13279379916,24.1947,24.2072,24.1885,24.1885,39895.1328
2010-10-27 13:00:00,38.8,38.86,38.79,38.84,38869.25795053004,24.1947,24.2321,24.1885,24.2196,38869.258
2010-10-27 13:10:00,38.84,38.84,38.69,38.72,82639.91793001254,24.2196,24.2196,24.1261,24.1448,82639.9179
2010-10-27 13:20:00,38.72,38.78,38.72,38.77,30890.231391770205,24.1448,24.1822,24.1448,24.176,30890.2314
2010-10-27 13:30:00,38.77,38.81,38.77,38.81,45366.46529123447,24.176,24.2009,24.176,24.2009,45366.4653
2010-10-27 13:40:00,38.81,38.86,38.81,38.82,81272.0848056537,24.2009,24.2321,24.2009,24.2072,81272.0848
2010-10-27 13:50:00,38.83,38.85,38.81,38.84,51065.76997606292,24.2134,24.2259,24.2009,24.2196,51065.77
2010-10-27 14:00:00,38.84,38.86,38.82,38.85,93582.58292488316,24.2196,24.2321,24.2072,24.2259,93582.5829
2010-10-27 14:10:00,38.85,38.86,38.82,38.82,59500.74090960903,24.2259,24.2321,24.2072,24.2072,59500.7409
2010-10-27 14:20:00,38.81,38.85,38.81,38.85,43884.64607317907,24.2009,24.2259,24.2009,24.2259,43884.6461
2010-10-27 14:30:00,38.84,38.93,38.84,38.93,76028.72449561153,24.2196,24.2758,24.2196,24.2758,76028.7245
2010-10-27 14:40:00,38.93,38.95,38.91,38.93,80018.23777499144,24.2758,24.2882,24.2633,24.2758,80018.2378
2010-10-27 14:50:00,38.94,39.03,38.93,39.01,102017.55385842928,24.282,24.3381,24.2758,24.3256,102017.5539
2010-10-27 15:00:00,39.0,39.0,38.95,38.99,120141.34275618376,24.3194,24.3194,24.2882,24.3132,120141.3428
2010-10-27 15:10:00,38.99,39.02,38.99,39.01,82525.93183631597,24.3132,24.3319,24.3132,24.3256,82525.9318
2010-10-27 15:20:00,39.01,39.03,38.99,39.03,187507.12413085604,24.3256,24.3381,24.3132,24.3381,187507.1241
2010-10-27 15:30:00,39.02,39.13,39.02,39.11,189216.9155363046,24.3319,24.4005,24.3319,24.388,189216.9155
2010-10-27 15:40:00,39.12,39.19,39.09,39.09,261712.07112732247,24.3942,24.4379,24.3755,24.3755,261712.0711
2010-10-27 15:50:00,39.1,39.21,39.1,39.2,267867.3201869372,24.3818,24.4504,24.3818,24.4441,267867.3202
2010-10-28 09:30:00,39.26,39.27,39.07,39.23,126866.52228428132,24.4815,24.4878,24.3631,24.4628,126866.5223
2010-10-28 09:40:00,39.23,39.23,39.07,39.12,92100.76370682775,24.4628,24.4628,24.3631,24.3942,92100.7637
2010-10-28 09:50:00,39.11,39.2,39.11,39.18,67593.75356206542,24.388,24.4441,24.388,24.4317,67593.7536
2010-10-28 10:00:00,39.18,39.21,39.08,39.08,64744.1012196512,24.4317,24.4504,24.3693,24.3693,64744.1012
2010-10-28 10:10:00,39.08,39.08,38.95,38.99,88453.20870853755,24.3693,24.3693,24.2882,24.3132,88453.2087
2010-10-28 10:20:00,38.99,39.02,38.85,38.87,79220.33511911547,24.3132,24.3319,24.2259,24.2383,79220.3351
2010-10-28 10:30:00,38.87,38.89,38.77,38.78,131539.95212584065,24.2383,24.2508,24.176,24.1822,131539.9521
2010-10-28 10:40:00,38.78,38.78,38.74,38.78,52205.63091302861,24.1822,24.1822,24.1573,24.1822,52205.6309
2010-10-28 10:50:00,38.78,38.79,38.74,38.74,47418.21497777271,24.1822,24.1885,24.1573,24.1573,47418.215
2010-10-28 11:00:00,38.75,38.8,38.74,38.79,51749.686538242335,24.1635,24.1947,24.1573,24.1885,51749.6865
2010-10-28 11:10:00,38.79,38.79,38.72,38.74,41604.92419924769,24.1885,24.1885,24.1448,24.1573,41604.9242
2010-10-28 11:20:00,38.73,38.82,38.73,38.8,38755.27185683347,24.151,24.2072,24.151,24.1947,38755.2719
2010-10-28 11:30:00,38.8,38.84,38.79,38.83,39325.20232531631,24.1947,24.2196,24.1885,24.2134,39325.2023
2010-10-28 11:40:00,38.83,38.86,38.83,38.85,26558.75983130058,24.2134,24.2321,24.2134,24.2259,26558.7598
2010-10-28 11:50:00,38.85,38.88,38.85,38.87,40921.00763706828,24.2259,24.2446,24.2259,24.2383,40921.0076
2010-10-28 12:00:00,38.87,38.87,38.77,38.8,50153.88122649037,24.2383,24.2383,24.176,24.1947,50153.8812
2010-10-28 12:10:00,38.81,38.85,38.79,38.84,34309.81420266727,24.2009,24.2259,24.1885,24.2196,34309.8142
2010-10-28 12:20:00,38.84,38.85,38.79,38.79,48672.06200843497,24.2196,24.2259,24.1885,24.1885,48672.062
2010-10-28 12:30:00,38.79,38.8,38.77,38.79,35335.68904593639,24.1885,24.1947,24.176,24.1885,35335.689
2010-10-28 12:40:00,38.79,38.84,38.78,38.81,21999.31608343782,24.1885,24.2196,24.1822,24.2009,21999.3161
2010-10-28 12:50:00,38.81,38.85,38.79,38.79,28952.46779892853,24.2009,24.2259,24.1885,24.1885,28952.4678
2010-10-28 13:00:00,38.79,38.87,38.76,38.87,38299.32748204719,24.1885,24.2383,24.1698,24.2383,38299.3275
2010-10-28 13:10:00,38.86,38.98,38.86,38.9,69189.5588738174,24.2321,24.3069,24.2321,24.2571,69189.5589
2010-10-28 13:20:00,38.9,38.91,38.86,38.87,39439.18841901288,24.2571,24.2633,24.2321,24.2383,39439.1884
2010-10-28 13:30:00,38.87,38.91,38.87,38.89,42858.77122990995,24.2383,24.2633,24.2383,24.2508,42858.7712
2010-10-28 13:40:00,38.89,38.9,38.82,38.86,65997.94825031346,24.2508,24.2571,24.2072,24.2321,65997.9483
2010-10-28 13:50:00,38.86,38.93,38.86,38.91,33397.92545309472,24.2321,24.2758,24.2321,24.2633,33397.9255
2010-10-28 14:00:00,38.91,38.97,38.9,38.94,37729.39701356435,24.2633,24.3007,24.2571,24.282,37729.397
2010-10-28 14:10:00,38.95,38.98,38.93,38.93,40807.02154337171,24.2882,24.3069,24.2758,24.2758,40807.0215
2010-10-28 14:20:00,38.93,38.99,38.92,38.96,45024.50701014476,24.2758,24.3132,24.2695,24.2945,45024.507
2010-10-28 14:30:00,38.96,39.0,38.94,38.99,43884.64607317907,24.2945,24.3194,24.282,24.3132,43884.6461
2010-10-28 14:40:00,38.99,39.04,38.95,39.01,58816.82434742962,24.3132,24.3444,24.2882,24.3256,58816.8243
2010-10-28 14:50:00,39.02,39.04,39.01,39.02,41604.92419924769,24.3319,24.3444,24.3256,24.3319,41604.9242
2010-10-28 15:00:00,39.02,39.05,39.0,39.03,36019.60560811581,24.3319,24.3506,24.3194,24.3381,36019.6056
2010-10-28 15:10:00,39.02,39.04,38.93,38.93,47874.159352558985,24.3319,24.3444,24.2758,24.2758,47874.1594
2010-10-28 15:20:00,38.93,38.93,38.87,38.9,81728.02918043999,24.2758,24.2758,24.2383,24.2571,81728.0292
2010-10-28 15:30:00,38.91,39.02,38.9,38.99,117633.64869485924,24.2633,24.3319,24.2571,24.3132,117633.6487
2010-10-28 15:40:00,38.99,39.04,38.99,39.01,115923.85728941068,24.3132,24.3444,24.3132,24.3256,115923.8573
2010-10-28 15:50:00,39.01,39.02,38.92,38.93,480109.4266499487,24.3256,24.3319,24.2695,24.2758,480109.4266
2010-10-29 09:30:00,38.84,38.88,38.71,38.77,82411.9457426194,24.2196,24.2446,24.1386,24.176,82411.9457
2010-10-29 09:40:00,38.77,38.95,38.77,38.95,33967.85592157757,24.176,24.2882,24.176,24.2882,33967.8559
2010-10-29 09:50:00,38.95,39.0,38.85,38.86,54941.29716174627,24.2882,24.3194,24.2259,24.2321,54941.2972
2010-10-29 10:00:00,38.86,39.03,38.85,39.01,56993.04684828451,24.2321,24.3381,24.2259,24.3256,56993.0468
2010-10-29 10:10:00,39.01,39.03,39.0,39.01,36475.549982902085,24.3256,24.3381,24.3194,24.3256,36475.55
2010-10-29 10:20:00,39.01,39.12,39.01,39.04,46962.27060298644,24.3256,24.3942,24.3256,24.3444,46962.2706
2010-10-29 10:30:00,39.05,39.05,39.0,39.0,29636.384361107943,24.3506,24.3506,24.3194,24.3194,29636.3844
2010-10-29 10:40:00,39.0,39.04,38.96,39.0,49583.95075800752,24.3194,24.3444,24.2945,24.3194,49583.9508
2010-10-29 10:50:00,39.0,39.06,38.97,39.05,46392.34013450359,24.3194,24.3568,24.3007,24.3506,46392.3401
2010-10-29 11:00:00,39.04,39.11,39.03,39.11,33283.93935939815,24.3444,24.388,24.3381,24.388,33283.9394
2010-10-29 11:10:00,39.1,39.11,39.06,39.08,28154.565143052547,24.3818,24.388,24.3568,24.3693,28154.5651
2010-10-29 11:20:00,39.08,39.08,39.04,39.04,25304.91280063832,24.3693,24.3693,24.3444,24.3444,25304.9128
2010-10-29 11:30:00,39.05,39.05,38.96,39.01,54941.29716174627,24.3506,24.3506,24.2945,24.3256,54941.2972
2010-10-29 11:40:00,39.01,39.02,38.92,38.97,43998.63216687564,24.3256,24.3319,24.2695,24.3007,43998.6322
2010-10-29 11:50:00,38.97,39.01,38.92,39.0,65655.98996922375,24.3007,24.3256,24.2695,24.3194,65655.99
2010-10-29 12:00:00,39.01,39.05,39.0,39.05,37387.43873247464,24.3256,24.3506,24.3194,24.3506,37387.4387
2010-10-29 12:10:00,39.04,39.07,39.04,39.06,24848.968425852046,24.3444,24.3631,24.3444,24.3568,24848.9684
2010-10-29 12:20:00,39.07,39.09,39.04,39.09,26672.74592499715,24.3631,24.3755,24.3444,24.3755,26672.7459
2010-10-29 12:30:00,39.09,39.1,39.07,39.1,40465.063262282005,24.3755,24.3818,24.3631,24.3818,40465.0633
2010-10-29 12:40:00,39.09,39.09,39.06,39.06,8776.929214635815,24.3755,24.3755,24.3568,24.3568,8776.9292
2010-10-29 12:50:00,39.06,39.09,39.05,39.09,24279.0379573692,24.3568,24.3755,24.3506,24.3755,24279.038
2010-10-29 13:00:00,39.08,39.09,39.07,39.07,25076.940613245184,24.3693,24.3755,24.3631,24.3631,25076.9406
2010-10-29 13:10:00,39.08,39.12,39.07,39.12,75914.73840191496,24.3693,24.3942,24.3631,24.3942,75914.7384
2010-10-29 13:20:00,39.13,39.15,39.13,39.14,30662.259204377067,24.4005,24.4129,24.4005,24.4067,30662.2592
2010-10-29 13:30:00,39.14,39.15,39.09,39.09,23595.121395189788,24.4067,24.4129,24.3755,24.3755,23595.1214
2010-10-29 13:40:00,39.09,39.15,39.09,39.15,51179.75606975949,24.3755,24.4129,24.3755,24.4129,51179.7561
2010-10-29 13:50:00,39.15,39.2,39.15,39.18,32258.06451612904,24.4129,24.4441,24.4129,24.4317,32258.0645
2010-10-29 14:00:00,39.17,39.17,39.14,39.14,20403.51077168585,24.4254,24.4254,24.4067,24.4067,20403.5108
2010-10-29 14:10:00,39.14,39.18,39.14,39.16,51863.672631938905,24.4067,24.4317,24.4067,24.4192,51863.6726
2010-10-29 14:20:00,39.17,39.19,39.14,39.15,26786.73201869372,24.4254,24.4379,24.4067,24.4129,26786.732
2010-10-29 14:30:00,39.14,39.15,39.1,39.12,28952.46779892853,24.4067,24.4129,24.3818,24.3942,28952.4678
2010-10-29 14:40:00,39.12,39.15,39.12,39.13,29294.42608001824,24.3942,24.4129,24.3942,24.4005,29294.4261
2010-10-29 14:50:00,39.13,39.14,39.08,39.09,40807.02154337171,24.4005,24.4067,24.3693,24.3755,40807.0215
2010-10-29 15:00:00,39.09,39.11,39.07,39.11,70557.39199817623,24.3755,24.388,24.3631,24.388,70557.392
2010-10-29 15:10:00,39.11,39.13,39.07,39.07,62350.393252023256,24.388,24.4005,24.3631,24.3631,62350.3933
2010-10-29 15:20:00,39.07,39.15,39.06,39.14,102131.53995212584,24.3631,24.4129,24.3568,24.4067,102131.54
2010-10-29 15:30:00,39.13,39.15,39.1,39.15,84691.66761655078,24.4005,24.4129,24.3818,24.4129,84691.6676
2010-10-29 15:40:00,39.15,39.15,39.06,39.08,130286.10509517838,24.4129,24.4129,24.3568,24.3693,130286.1051
2010-10-29 15:50:00,39.08,39.09,38.97,38.97,474638.0941525134,24.3693,24.3755,24.3007,24.3007,474638.0942
2010-11-01 09:30:00,39.08,39.26,39.07,39.26,83437.82058588852,24.3693,24.4815,24.3631,24.4815,83437.8206
2010-11-01 09:40:00,39.26,39.42,39.24,39.42,120255.32884988032,24.4815,24.5813,24.4691,24.5813,120255.3288
2010-11-01 09:50:00,39.41,39.43,39.38,39.41,62692.35153311296,24.5751,24.5875,24.5564,24.5751,62692.3515
2010-11-01 10:00:00,39.4,39.47,39.4,39.47,109426.64994870624,24.5688,24.6125,24.5688,24.6125,109426.6499
2010-11-01 10:10:00,39.45,39.48,39.43,39.46,60298.64356548501,24.6,24.6187,24.5875,24.6063,60298.6436
2010-11-01 10:20:00,39.47,39.48,39.45,39.47,65314.03168813405,24.6125,24.6187,24.6,24.6125,65314.0317
2010-11-01 10:30:00,39.47,39.48,39.43,39.44,44454.57654166192,24.6125,24.6187,24.5875,24.5938,44454.5765
2010-11-01 10:40:00,39.45,39.48,39.43,39.47,48900.034195828106,24.6,24.6187,24.5875,24.6125,48900.0342
2010-11-01 10:50:00,39.47,39.47,39.37,39.38,57221.01903567765,24.6125,24.6125,24.5501,24.5564,57221.019
2010-11-01 11:00:00,39.39,39.39,39.28,39.31,71811.23902883848,24.5626,24.5626,24.494,24.5127,71811.239
2010-11-01 11:10:00,39.32,39.35,39.23,39.25,58588.85216003648,24.519,24.5377,24.4628,24.4753,58588.8522
2010-11-01 11:20:00,39.26,39.26,39.16,39.22,69645.50324860367,24.4815,24.4815,24.4192,24.4566,69645.5032
2010-11-01 11:30:00,39.22,39.22,39.14,39.2,38527.29966944033,24.4566,24.4566,24.4067,24.4441,38527.2997
2010-11-01 11:40:00,39.22,39.22,39.19,39.21,39553.17451270945,24.4566,24.4566,24.4379,24.4504,39553.1745
2010-11-01 11:50:00,39.21,39.21,39.17,39.19,20745.469052775563,24.4504,24.4504,24.4254,24.4379,20745.4691
2010-11-01 12:00:00,39.19,39.19,39.13,39.13,28268.55123674912,24.4379,24.4379,24.4005,24.4005,28268.5512
2010-11-01 12:10:00,39.13,39.17,39.11,39.16,31346.17576655648,24.4005,24.4254,24.388,24.4192,31346.1758
2010-11-01 12:20:00,39.17,39.22,39.16,39.18,30320.30092328736,24.4254,24.4566,24.4192,24.4317,30320.3009
2010-11-01 12:30:00,39.18,39.18,39.15,39.16,22455.260458224097,24.4317,24.4317,24.4129,24.4192,22455.2605
2010-11-01 12:40:00,39.16,39.17,39.09,39.1,34651.772483756984,24.4192,24.4254,24.3755,24.3818,34651.7725
2010-11-01 12:50:00,39.09,39.09,39.03,39.03,76256.69668300467,24.3755,24.3755,24.3381,24.3381,76256.6967
2010-11-01 13:00:00,39.04,39.07,39.0,39.04,50153.88122649037,24.3444,24.3631,24.3194,24.3444,50153.8812
2010-11-01 13:10:00,39.05,39.09,39.04,39.09,53117.51966260116,24.3506,24.3755,24.3444,24.3755,53117.5197
2010-11-01 13:20:00,39.09,39.09,39.04,39.07,55511.22763022912,24.3755,24.3755,24.3444,24.3631,55511.2276
2010-11-01 13:30:00,39.08,39.14,39.07,39.14,26558.75983130058,24.3693,24.4067,24.3631,24.4067,26558.7598
2010-11-01 13:40:00,39.14,39.17,39.14,39.16,30662.259204377067,24.4067,24.4254,24.4067,24.4192,30662.2592
2010-11-01 13:50:00,39.17,39.18,39.15,39.15,19719.59420950644,24.4254,24.4317,24.4129,24.4129,19719.5942
2010-11-01 14:00:00,39.15,39.21,39.15,39.18,85831.52855351647,24.4129,24.4504,24.4129,24.4317,85831.5286
2010-11-01 14:10:00,39.18,39.18,39.14,39.16,31346.17576655648,24.4317,24.4317,24.4067,24.4192,31346.1758
2010-11-01 14:20:00,39.16,39.2,39.14,39.15,36475.549982902085,24.4192,24.4441,24.4067,24.4129,36475.55
2010-11-01 14:30:00,39.15,39.16,39.07,39.08,30092.32873589422,24.4129,24.4192,24.3631,24.3693,30092.3287
2010-11-01 14:40:00,39.07,39.11,39.06,39.08,65769.97606292032,24.3631,24.388,24.3568,24.3693,65769.9761
2010-11-01 14:50:00,39.08,39.14,39.07,39.12,84235.7232417645,24.3693,24.4067,24.3631,24.3942,84235.7232
2010-11-01 15:00:00,39.12,39.13,39.04,39.04,141912.68665222844,24.3942,24.4005,24.3444,24.3444,141912.6867
2010-11-01 15:10:00,39.04,39.04,38.95,38.99,53117.51966260116,24.3444,24.3444,24.2882,24.3132,53117.5197
2010-11-01 15:20:00,38.97,39.07,38.96,39.05,45138.49310384133,24.3007,24.3631,24.2945,24.3506,45138.4931
2010-11-01 15:30:00,39.05,39.06,39.03,39.05,75458.7940271287,24.3506,24.3568,24.3381,24.3506,75458.794
2010-11-01 15:40:00,39.05,39.15,39.05,39.14,130514.07728257152,24.3506,24.4129,24.3506,24.4067,130514.0773
2010-11-01 15:50:00,39.15,39.23,39.12,39.23,294426.08001823776,24.4129,24.4628,24.3942,24.4628,294426.08
2010-11-02 09:30:00,39.48,39.48,39.29,39.46,186595.23538128348,24.6187,24.6187,24.5002,24.6063,186595.2354
2010-11-02 09:40:00,39.46,39.48,39.43,39.47,178844.1810099168,24.6063,24.6187,24.5875,24.6125,178844.181
2010-11-02 09:50:00,39.47,39.59,39.44,39.54,158326.68414453437,24.6125,24.6873,24.5938,24.6561,158326.6841
2010-11-02 10:00:00,39.53,39.57,39.5,39.56,61324.518408754135,24.6499,24.6748,24.6312,24.6686,61324.5184
2010-11-02 10:10:00,39.55,39.58,39.55,39.56,134503.59056195145,24.6624,24.6811,24.6624,24.6686,134503.5906
2010-11-02 10:20:00,39.56,39.56,39.45,39.48,59272.76872221589,24.6686,24.6686,24.6,24.6187,59272.7687
2010-11-02 10:30:00,39.49,39.49,39.37,39.41,56879.06075458794,24.625,24.625,24.5501,24.5751,56879.0608
2010-11-02 10:40:00,39.42,39.42,39.37,39.4,58816.82434742962,24.5813,24.5813,24.5501,24.5688,58816.8243
2010-11-02 10:50:00,39.4,39.45,39.38,39.41,75002.84965234241,24.5688,24.6,24.5564,24.5751,75002.8497
2010-11-02 11:00:00,39.42,39.43,39.38,39.42,62350.393252023256,24.5813,24.5875,24.5564,24.5813,62350.3933
2010-11-02 11:10:00,39.41,39.42,39.35,39.38,170067.251795281,24.5751,24.5813,24.5377,24.5564,170067.2518
2010-11-02 11:20:00,39.38,39.39,39.37,39.37,43086.74341730309,24.5564,24.5626,24.5501,24.5501,43086.7434
2010-11-02 11:30:00,39.37,39.38,39.32,39.34,79904.25168129489,24.5501,24.5564,24.519,24.5314,79904.2517
2010-11-02 11:40:00,39.35,39.35,39.34,39.34,33853.869827881,24.5377,24.5377,24.5314,24.5314,33853.8698
2010-11-02 11:50:00,39.34,39.35,39.26,39.27,65655.98996922375,24.5314,24.5377,24.4815,24.4878,65655.99
2010-11-02 12:00:00,39.27,39.27,39.21,39.23,84007.75105437137,24.4878,24.4878,24.4504,24.4628,84007.7511
2010-11-02 12:10:00,39.23,39.24,39.23,39.24,21657.35780234812,24.4628,24.4691,24.4628,24.4691,21657.3578
2010-11-02 12:20:00,39.24,39.24,39.21,39.21,40351.07716858544,24.4691,24.4691,24.4504,24.4504,40351.0772
2010-11-02 12:30:00,39.22,39.26,39.22,39.26,51977.65872563548,24.4566,24.4815,24.4566,24.4815,51977.6587
2010-11-02 12:40:00,39.27,39.31,39.25,39.25,89023.1391770204,24.4878,24.5127,24.4753,24.4753,89023.1392
2010-11-02 12:50:00,39.26,39.29,39.23,39.27,72951.09996580417,24.4815,24.5002,24.4628,24.4878,72951.1
2010-11-02 13:00:00,39.28,39.29,39.25,39.26,75344.80793343212,24.494,24.5002,24.4753,24.4815,75344.8079
2010-11-02 13:10:00,39.26,39.28,39.25,39.28,34651.772483756984,24.4815,24.494,24.4753,24.494,34651.7725
2010-11-02 13:20:00,39.28,39.29,39.27,39.29,40123.10498119229,24.494,24.5002,24.4878,24.5002,40123.105
2010-11-02 13:30:00,39.29,39.3,39.28,39.3,34879.74467115012,24.5002,24.5065,24.494,24.5065,34879.7447
2010-11-02 13:40:00,39.3,39.38,39.29,39.37,65200.04559443748,24.5065,24.5564,24.5002,24.5501,65200.0456
2010-11-02 13:50:00,39.37,39.38,39.36,39.36,48558.0759147384,24.5501,24.5564,24.5439,24.5439,48558.0759
2010-11-02 14:00:00,39.36,39.4,39.36,39.39,115695.88510201756,24.5439,24.5688,24.5439,24.5626,115695.8851
2010-11-02 14:10:00,39.39,39.41,39.38,39.41,32030.092328735893,24.5626,24.5751,24.5564,24.5751,32030.0923
2010-11-02 14:20:00,39.4,39.41,39.39,39.41,34309.81420266727,24.5688,24.5751,24.5626,24.5751,34309.8142
2010-11-02 14:30:00,39.41,39.41,39.33,39.36,71013.3363729625,24.5751,24.5751,24.5252,24.5439,71013.3364
2010-11-02 14:40:00,39.36,39.36,39.34,39.35,20631.482959078992,24.5439,24.5439,24.5314,24.5377,20631.483
2010-11-02 14:50:00,39.35,39.37,39.34,39.35,63034.309814202665,24.5377,24.5501,24.5314,24.5377,63034.3098
2010-11-02 15:00:00,39.35,39.36,39.33,39.34,44796.53482275162,24.5377,24.5439,24.5252,24.5314,44796.5348
2010-11-02 15:10:00,39.34,39.37,39.31,39.37,82411.9457426194,24.5314,24.5501,24.5127,24.5501,82411.9457
2010-11-02 15:20:00,39.36,39.37,39.35,39.36,47532.20107146928,24.5439,24.5501,24.5377,24.5439,47532.2011
2010-11-02 15:30:00,39.36,39.36,39.31,39.31,103157.41479539496,24.5439,24.5439,24.5127,24.5127,103157.4148
2010-11-02 15:40:00,39.3,39.33,39.29,39.33,108400.77510543712,24.5065,24.5252,24.5002,24.5252,108400.7751
2010-11-02 15:50:00,39.33,39.36,39.3,39.34,247691.78160264448,24.5252,24.5439,24.5065,24.5314,247691.7816
2010-11-03 09:30:00,39.29,39.34,39.17,39.31,112390.28838481706,24.5002,24.5314,24.4254,24.5127,112390.2884
2010-11-03 09:40:00,39.32,39.35,39.22,39.29,81614.04308674342,24.519,24.5377,24.4566,24.5002,81614.0431
2010-11-03 09:50:00,39.29,39.35,39.28,39.3,59044.79653482275,24.5002,24.5377,24.494,24.5065,59044.7965
2010-11-03 10:00:00,39.31,39.53,39.29,39.53,121623.16197423916,24.5127,24.6499,24.5002,24.6499,121623.162
2010-11-03 10:10:00,39.53,39.59,39.5,39.59,94494.47167445572,24.6499,24.6873,24.6312,24.6873,94494.4717
2010-11-03 10:20:00,39.59,39.64,39.58,39.61,111364.41354154794,24.6873,24.7185,24.6811,24.6998,111364.4135
2010-11-03 10:30:00,39.6,39.62,39.57,39.58,74546.90527755614,24.6936,24.706,24.6748,24.6811,74546.9053
2010-11-03 10:40:00,39.58,39.58,39.49,39.52,64060.184657471786,24.6811,24.6811,24.625,24.6437,64060.1847
2010-11-03 10:50:00,39.53,39.59,39.53,39.58,45594.43747862761,24.6499,24.6873,24.6499,24.6811,45594.4375
2010-11-03 11:00:00,39.58,39.61,39.54,39.54,72039.21121623162,24.6811,24.6998,24.6561,24.6561,72039.2112
2010-11-03 11:10:00,39.55,39.55,39.49,39.5,70899.35027926593,24.6624,24.6624,24.625,24.6312,70899.3503
2010-11-03 11:20:00,39.51,39.52,39.44,39.47,52547.58919411832,24.6374,24.6437,24.5938,24.6125,52547.5892
2010-11-03 11:30:00,39.48,39.55,39.45,39.55,86287.47292830274,24.6187,24.6624,24.6,24.6624,86287.4729
2010-11-03 11:40:00,39.55,39.65,39.55,39.64,100307.76245298074,24.6624,24.7247,24.6624,24.7185,100307.7625
2010-11-03 11:50:00,39.64,39.65,39.61,39.61,61666.47668984384,24.7185,24.7247,24.6998,24.6998,61666.4767
2010-11-03 12:00:00,39.62,39.62,39.5,39.52,90390.97230137924,24.706,24.706,24.6312,24.6437,90390.9723
2010-11-03 12:10:00,39.52,39.53,39.5,39.5,23481.135301493217,24.6437,24.6499,24.6312,24.6312,23481.1353
2010-11-03 12:20:00,39.5,39.5,39.41,39.44,28610.509517838826,24.6312,24.6312,24.5751,24.5938,28610.5095
2010-11-03 12:30:00,39.44,39.5,39.43,39.5,76484.66887039781,24.5938,24.6312,24.5875,24.6312,76484.6689
2010-11-03 12:40:00,39.5,39.51,39.48,39.5,46848.28450928986,24.6312,24.6374,24.6187,24.6312,46848.2845
2010-11-03 12:50:00,39.49,39.52,39.49,39.51,27698.62076826627,24.625,24.6437,24.625,24.6374,27698.6208
2010-11-03 13:00:00,39.52,39.6,39.52,39.57,46506.32622820016,24.6437,24.6936,24.6437,24.6748,46506.3262
2010-11-03 13:10:00,39.56,39.57,39.52,39.53,52319.61700672518,24.6686,24.6748,24.6437,24.6499,52319.617
2010-11-03 13:20:00,39.52,39.55,39.49,39.49,31346.17576655648,24.6437,24.6624,24.625,24.625,31346.1758
2010-11-03 13:30:00,39.49,39.5,39.44,39.45,31118.203579163343,24.625,24.6312,24.5938,24.6,31118.2036
2010-11-03 13:40:00,39.45,39.5,39.43,39.5,35563.661233329534,24.6,24.6312,24.5875,24.6312,35563.6612
2010-11-03 13:50:00,39.5,39.51,39.48,39.48,24279.0379573692,24.6312,24.6374,24.6187,24.6187,24279.038
2010-11-03 14:00:00,39.49,39.54,39.48,39.5,100649.72073407043,24.625,24.6561,24.6187,24.6312,100649.7207
2010-11-03 14:10:00,39.5,39.71,39.38,39.57,267297.38971845433,24.6312,24.7621,24.5564,24.6748,267297.3897
2010-11-03 14:20:00,39.59,39.71,39.38,39.44,397925.45309472247,24.6873,24.7621,24.5564,24.5938,397925.4531
2010-11-03 14:30:00,39.43,39.59,39.34,39.55,199931.60834378205,24.5875,24.6873,24.5314,24.6624,199931.6083
2010-11-03 14:40:00,39.55,39.64,39.5,39.55,165735.78023481136,24.6624,24.7185,24.6312,24.6624,165735.7802
2010-11-03 14:50:00,39.55,39.64,39.53,39.59,79676.27949390175,24.6624,24.7185,24.6499,24.6873,79676.2795
2010-11-03 15:00:00,39.6,39.69,39.59,39.67,145218.28336942894,24.6936,24.7497,24.6873,24.7372,145218.2834
2010-11-03 15:10:00,39.68,39.71,39.65,39.67,139518.97868460047,24.7434,24.7621,24.7247,24.7372,139518.9787
2010-11-03 15:20:00,39.67,39.71,39.64,39.7,135757.4375926137,24.7372,24.7621,24.7185,24.7559,135757.4376
2010-11-03 15:30:00,39.7,39.71,39.59,39.62,222956.799270489,24.7559,24.7621,24.6873,24.706,222956.7993
2010-11-03 15:40:00,39.62,39.65,39.55,39.57,259318.36315969453,24.706,24.7247,24.6624,24.6748,259318.3632
2010-11-03 15:50:00,39.57,39.61,39.55,39.61,325886.24187849084,24.6748,24.6998,24.6624,24.6998,325886.2419
2010-11-04 09:30:00,39.87,40.09,39.79,40.08,180098.02804057905,24.8619,24.9991,24.812,24.9929,180098.028
2010-11-04 09:40:00,40.08,40.12,39.98,40.08,75344.80793343212,24.9929,25.0178,24.9305,24.9929,75344.8079
2010-11-04 09:50:00,40.08,40.11,40.05,40.05,35449.675139632964,24.9929,25.0116,24.9742,24.9742,35449.6751
2010-11-04 10:00:00,40.06,40.06,39.93,40.0,87313.34777157188,24.9804,24.9804,24.8993,24.943,87313.3478
2010-11-04 10:10:00,40.0,40.0,39.93,40.0,61894.44887723698,24.943,24.943,24.8993,24.943,61894.4489
2010-11-04 10:20:00,39.98,40.1,39.98,40.08,58930.81044112618,24.9305,25.0053,24.9305,24.9929,58930.8104
2010-11-04 10:30:00,40.07,40.13,40.05,40.13,38869.25795053004,24.9866,25.024,24.9742,25.024,38869.258
2010-11-04 10:40:00,40.13,40.13,40.0,40.0,45822.40966602074,25.024,25.024,24.943,24.943,45822.4097
2010-11-04 10:50:00,40.0,40.08,40.0,40.06,51977.65872563548,24.943,24.9929,24.943,24.9804,51977.6587
2010-11-04 11:00:00,40.06,40.13,40.06,40.1,50267.86732018694,24.9804,25.024,24.9804,25.0053,50267.8673
2010-11-04 11:10:00,40.1,40.12,40.04,40.06,32258.06451612904,25.0053,25.0178,24.9679,24.9804,32258.0645
2010-11-04 11:20:00,40.06,40.08,39.97,39.98,34195.82810897071,24.9804,24.9929,24.9243,24.9305,34195.8281
2010-11-04 11:30:00,39.98,40.0,39.95,39.96,30206.31482959079,24.9305,24.943,24.9118,24.918,30206.3148
2010-11-04 11:40:00,39.95,39.99,39.93,39.93,20631.482959078992,24.9118,24.9367,24.8993,24.8993,20631.483
2010-11-04 11:50:00,39.93,39.94,39.92,39.92,25076.940613245184,24.8993,24.9056,24.8931,24.8931,25076.9406
2010-11-04 12:00:00,39.92,40.0,39.9,40.0,65542.00387552718,24.8931,24.943,24.8806,24.943,65542.0039
2010-11-04 12:10:00,40.0,40.04,40.0,40.04,29750.37045480452,24.943,24.9679,24.943,24.9679,29750.3705
2010-11-04 12:20:00,40.04,40.06,40.03,40.05,31916.10623503933,24.9679,24.9804,24.9617,24.9742,31916.1062
2010-11-04 12:30:00,40.05,40.07,40.02,40.06,32486.03670352217,24.9742,24.9866,24.9555,24.9804,32486.0367
2010-11-04 12:40:00,40.06,40.06,39.98,39.98,22569.246551920667,24.9804,24.9804,24.9305,24.9305,22569.2466
2010-11-04 12:50:00,39.99,40.02,39.98,40.02,22341.27436452753,24.9367,24.9555,24.9305,24.9555,22341.2744
2010-11-04 13:00:00,40.03,40.07,40.01,40.05,47304.22888407615,24.9617,24.9866,24.9492,24.9742,47304.2289
2010-11-04 13:10:00,40.05,40.06,40.0,40.02,27242.67639348,24.9742,24.9804,24.943,24.9555,27242.6764
2010-11-04 13:20:00,40.02,40.04,40.0,40.0,41148.97982446141,24.9555,24.9679,24.943,24.943,41148.9798
2010-11-04 13:30:00,40.0,40.02,39.95,39.97,41604.92419924769,24.943,24.9555,24.9118,24.9243,41604.9242
2010-11-04 13:40:00,39.97,39.99,39.95,39.98,30548.273110680497,24.9243,24.9367,24.9118,24.9305,30548.2731
2010-11-04 13:50:00,39.98,39.99,39.96,39.98,58816.82434742962,24.9305,24.9367,24.918,24.9305,58816.8243
2010-11-04 14:00:00,39.98,40.0,39.97,40.0,46962.27060298644,24.9305,24.943,24.9243,24.943,46962.2706
2010-11-04 14:10:00,40.0,40.01,39.98,39.99,56081.15809871196,24.943,24.9492,24.9305,24.9367,56081.1581
2010-11-04 14:20:00,40.0,40.01,39.95,39.96,121053.2315057563,24.943,24.9492,24.9118,24.918,121053.2315
2010-11-04 14:30:00,39.96,39.97,39.93,39.95,82525.93183631597,24.918,24.9243,24.8993,24.9118,82525.9318
2010-11-04 14:40:00,39.95,39.99,39.95,39.96,74774.87746494928,24.9118,24.9367,24.9118,24.918,74774.8775
2010-11-04 14:50:00,39.97,39.98,39.95,39.98,42630.79904251681,24.9243,24.9305,24.9118,24.9305,42630.799
2010-11-04 15:00:00,39.98,40.04,39.98,40.03,58474.86606633991,24.9305,24.9679,24.9305,24.9617,58474.8661
2010-11-04 15:10:00,40.02,40.05,40.0,40.01,71241.30856035564,24.9555,24.9742,24.943,24.9492,71241.3086
2010-11-04 15:20:00,40.0,40.06,40.0,40.0,141798.70055853183,24.943,24.9804,24.943,24.943,141798.7006
2010-11-04 15:30:00,40.0,40.06,40.0,40.06,206656.78787187964,24.943,24.9804,24.943,24.9804,206656.7879
2010-11-04 15:40:00,40.06,40.08,40.04,40.08,159808.50336258978,24.9804,24.9929,24.9679,24.9929,159808.5034
2010-11-04 15:50:00,40.08,40.15,40.06,40.14,323036.5895360766,24.9929,25.0365,24.9804,25.0303,323036.5895
2010-11-05 09:30:00,40.07,40.15,40.0,40.14,230821.83973555223,24.9866,25.0365,24.943,25.0303,230821.8397
2010-11-05 09:40:00,40.15,40.19,40.11,40.12,183403.6247577796,25.0365,25.0615,25.0116,25.0178,183403.6248
2010-11-05 09:50:00,40.12,40.15,40.02,40.04,56993.04684828451,25.0178,25.0365,24.9555,24.9679,56993.0468
2010-11-05 10:00:00,40.03,40.07,39.95,40.07,62578.36543941639,24.9617,24.9866,24.9118,24.9866,62578.3654
2010-11-05 10:10:00,40.08,40.09,40.04,40.06,128462.32759603328,24.9929,24.9991,24.9679,24.9804,128462.3276
2010-11-05 10:20:00,40.07,40.08,39.98,39.98,92784.68026900718,24.9866,24.9929,24.9305,24.9305,92784.6803
2010-11-05 10:30:00,39.99,40.01,39.95,40.01,55169.26934913941,24.9367,24.9492,24.9118,24.9492,55169.2693
2010-11-05 10:40:00,40.0,40.09,40.0,40.03,74090.96090276986,24.943,24.9991,24.943,24.9617,74090.9609
2010-11-05 10:50:00,40.03,40.05,39.99,40.0,66453.89262509973,24.9617,24.9742,24.9367,24.943,66453.8926
2010-11-05 11:00:00,40.0,40.05,40.0,40.05,87883.27824005471,24.943,24.9742,24.943,24.9742,87883.2782
2010-11-05 11:10:00,40.05,40.07,40.02,40.06,38527.29966944033,24.9742,24.9866,24.9555,24.9804,38527.2997
2010-11-05 11:20:00,40.05,40.07,40.04,40.05,42174.854667730535,24.9742,24.9866,24.9679,24.9742,42174.8547
2010-11-05 11:30:00,40.04,40.07,40.0,40.01,53915.42231847715,24.9679,24.9866,24.943,24.9492,53915.4223
2010-11-05 11:40:00,40.01,40.05,40.0,40.05,58474.86606633991,24.9492,24.9742,24.943,24.9742,58474.8661
2010-11-05 11:50:00,40.04,40.05,39.96,39.97,71583.26684144535,24.9679,24.9742,24.918,24.9243,71583.2668
2010-11-05 12:00:00,39.96,40.01,39.94,40.0,48444.08982104183,24.918,24.9492,24.9056,24.943,48444.0898
2010-11-05 12:10:00,39.99,40.01,39.98,40.0,39553.17451270945,24.9367,24.9492,24.9305,24.943,39553.1745
2010-11-05 12:20:00,40.0,40.0,39.95,39.99,41604.92419924769,24.943,24.943,24.9118,24.9367,41604.9242
2010-11-05 12:30:00,39.98,40.08,39.97,40.07,60526.61575287815,24.9305,24.9929,24.9243,24.9866,60526.6158
2010-11-05 12:40:00,40.07,40.08,40.06,40.07,26330.787643907443,24.9866,24.9929,24.9804,24.9866,26330.7876
2010-11-05 12:50:00,40.08,40.08,40.04,40.05,47532.20107146928,24.9929,24.9929,24.9679,24.9742,47532.2011
2010-11-05 13:00:00,40.06,40.09,40.05,40.08,58930.81044112618,24.9804,24.9991,24.9742,24.9929,58930.8104
2010-11-05 13:10:00,40.08,40.08,40.08,40.08,32714.00889091531,24.9929,24.9929,24.9929,24.9929,32714.0089
2010-11-05 13:20:00,40.08,40.08,40.08,40.08,22911.20483301037,24.9929,24.9929,24.9929,24.9929,22911.2048
2010-11-05 13:30:00,40.08,40.08,40.08,40.08,16983.927960788784,24.9929,24.9929,24.9929,24.9929,16983.928
2010-11-05 13:40:00,40.08,40.08,40.07,40.07,31460.16186025305,24.9929,24.9929,24.9866,24.9866,31460.1619
2010-11-05 13:50:00,40.07,40.08,40.07,40.07,21543.371708651543,24.9866,24.9929,24.9866,24.9866,21543.3717
2010-11-05 14:00:00,40.08,40.08,40.04,40.05,98028.04057904935,24.9929,24.9929,24.9679,24.9742,98028.0406
2010-11-05 14:10:00,40.05,40.08,40.02,40.04,89707.05573919982,24.9742,24.9929,24.9555,24.9679,89707.0557
2010-11-05 14:20:00,40.03,40.07,40.01,40.06,100763.70682776702,24.9617,24.9866,24.9492,24.9804,100763.7068
2010-11-05 14:30:00,40.05,40.09,40.05,40.07,60982.56012766442,24.9742,24.9991,24.9742,24.9866,60982.5601
2010-11-05 14:40:00,40.06,40.09,40.06,40.09,34195.82810897071,24.9804,24.9991,24.9804,24.9991,34195.8281
2010-11-05 14:50:00,40.08,40.09,40.08,40.09,21885.32998974125,24.9929,24.9991,24.9929,24.9991,21885.33
2010-11-05 15:00:00,40.09,40.1,40.08,40.1,42516.81294882025,24.9991,25.0053,24.9929,25.0053,42516.8129
2010-11-05 15:10:00,40.09,40.1,40.08,40.09,104297.27573236063,24.9991,25.0053,24.9929,24.9991,104297.2757
2010-11-05 15:20:00,40.08,40.15,40.08,40.15,83779.77886697823,24.9929,25.0365,24.9929,25.0365,83779.7789
2010-11-05 15:30:00,40.14,40.18,40.09,40.09,127436.45275276416,25.0303,25.0552,24.9991,24.9991,127436.4528
2010-11-05 15:40:00,40.09,40.18,40.08,40.15,286219.0812720848,24.9991,25.0552,24.9929,25.0365,286219.0813
2010-11-05 15:50:00,40.16,40.23,40.15,40.23,279037.95736920094,25.0428,25.0864,25.0365,25.0864,279037.9574
2010-11-08 09:30:00,39.96,40.18,39.79,39.79,214179.8700558532,24.918,25.0552,24.812,24.812,214179.8701
2010-11-08 09:40:00,39.79,39.82,39.71,39.72,90049.01402028953,24.812,24.8307,24.7621,24.7684,90049.014
2010-11-08 09:50:00,39.72,39.73,39.65,39.66,52205.63091302861,24.7684,24.7746,24.7247,24.731,52205.6309
2010-11-08 10:00:00,39.67,39.73,39.64,39.71,60754.58794027129,24.7372,24.7746,24.7185,24.7621,60754.5879
2010-11-08 10:10:00,39.71,39.71,39.68,39.7,95862.30479881454,24.7621,24.7621,24.7434,24.7559,95862.3048
2010-11-08 10:20:00,39.71,39.71,39.66,39.68,57448.99122307079,24.7621,24.7621,24.731,24.7434,57448.9912
2010-11-08 10:30:00,39.68,39.69,39.65,39.65,53003.5335689046,24.7434,24.7497,24.7247,24.7247,53003.5336
2010-11-08 10:40:00,39.65,39.72,39.61,39.71,121167.21759945288,24.7247,24.7684,24.6998,24.7621,121167.2176
2010-11-08 10:50:00,39.71,39.72,39.69,39.71,76712.64105779096,24.7621,24.7684,24.7497,24.7621,76712.6411
2010-11-08 11:00:00,39.71,39.72,39.68,39.72,47646.18716516585,24.7621,24.7684,24.7434,24.7684,47646.1872
2010-11-08 11:10:00,39.72,39.73,39.7,39.73,41604.92419924769,24.7684,24.7746,24.7559,24.7746,41604.9242
2010-11-08 11:20:00,39.72,39.74,39.66,39.69,45708.42357232418,24.7684,24.7809,24.731,24.7497,45708.4236
2010-11-08 11:30:00,39.69,39.74,39.69,39.7,25646.87108172803,24.7497,24.7809,24.7497,24.7559,25646.8711
2010-11-08 11:40:00,39.7,39.7,39.65,39.66,28610.509517838826,24.7559,24.7559,24.7247,24.731,28610.5095
2010-11-08 11:50:00,39.68,39.72,39.66,39.72,42630.79904251681,24.7434,24.7684,24.731,24.7684,42630.799
2010-11-08 12:00:00,39.72,39.74,39.72,39.74,15844.067023823094,24.7684,24.7809,24.7684,24.7809,15844.067
2010-11-08 12:10:00,39.74,39.74,39.72,39.74,9118.88749572552,24.7809,24.7809,24.7684,24.7809,9118.8875
2010-11-08 12:20:00,39.74,39.78,39.73,39.74,54143.39450587028,24.7809,24.8058,24.7746,24.7809,54143.3945
2010-11-08 12:30:00,39.75,39.75,39.73,39.73,10828.678901174057,24.7871,24.7871,24.7746,24.7746,10828.6789
2010-11-08 12:40:00,39.74,39.74,39.73,39.74,24507.01014476234,24.7809,24.7809,24.7746,24.7809,24507.0101
2010-11-08 12:50:00,39.73,39.77,39.73,39.75,19377.635928416734,24.7746,24.7996,24.7746,24.7871,19377.6359
2010-11-08 13:00:00,39.74,39.77,39.74,39.76,14818.192180553971,24.7809,24.7996,24.7809,24.7933,14818.1922
2010-11-08 13:10:00,39.76,39.8,39.76,39.79,29294.42608001824,24.7933,24.8183,24.7933,24.812,29294.4261
2010-11-08 13:20:00,39.79,39.83,39.79,39.79,30776.245298073634,24.812,24.837,24.812,24.812,30776.2453
2010-11-08 13:30:00,39.79,39.79,39.76,39.76,17895.816710361338,24.812,24.812,24.7933,24.7933,17895.8167
2010-11-08 13:40:00,39.76,39.76,39.71,39.73,48330.10372734527,24.7933,24.7933,24.7621,24.7746,48330.1037
2010-11-08 13:50:00,39.73,39.74,39.72,39.72,20745.469052775563,24.7746,24.7809,24.7684,24.7684,20745.4691
2010-11-08 14:00:00,39.72,39.79,39.72,39.78,23025.190926706942,24.7684,24.812,24.7684,24.8058,23025.1909
2010-11-08 14:10:00,39.78,39.82,39.77,39.82,30320.30092328736,24.8058,24.8307,24.7996,24.8307,30320.3009
2010-11-08 14:20:00,39.81,39.81,39.75,39.75,26558.75983130058,24.8245,24.8245,24.7871,24.7871,26558.7598
2010-11-08 14:30:00,39.75,39.75,39.7,39.72,45138.49310384133,24.7871,24.7871,24.7559,24.7684,45138.4931
2010-11-08 14:40:00,39.72,39.76,39.72,39.74,12310.498119229454,24.7684,24.7933,24.7684,24.7809,12310.4981
2010-11-08 14:50:00,39.74,39.78,39.74,39.75,20403.51077168585,24.7809,24.8058,24.7809,24.7871,20403.5108
2010-11-08 15:00:00,39.75,39.79,39.75,39.77,33739.88373418443,24.7871,24.812,24.7871,24.7996,33739.8837
2010-11-08 15:10:00,39.76,39.8,39.75,39.8,32600.02279721874,24.7933,24.8183,24.7871,24.8183,32600.0228
2010-11-08 15:20:00,39.79,39.86,39.79,39.85,56765.07466089137,24.812,24.8557,24.812,24.8494,56765.0747
2010-11-08 15:30:00,39.85,39.87,39.84,39.86,75458.7940271287,24.8494,24.8619,24.8432,24.8557,75458.794
2010-11-08 15:40:00,39.85,39.9,39.82,39.85,122079.10634902542,24.8494,24.8806,24.8307,24.8494,122079.1063
2010-11-08 15:50:00,39.85,39.89,39.82,39.89,218967.2859911091,24.8494,24.8744,24.8307,24.8744,218967.286
2010-11-09 09:30:00,39.91,39.98,39.81,39.83,64060.184657471786,24.8869,24.9305,24.8245,24.837,64060.1847
2010-11-09 09:40:00,39.84,39.91,39.79,39.82,54713.32497435313,24.8432,24.8869,24.812,24.8307,54713.325
2010-11-09 09:50:00,39.82,39.86,39.78,39.86,24507.01014476234,24.8307,24.8557,24.8058,24.8557,24507.0101
2010-11-09 10:00:00,39.86,39.95,39.86,39.93,33283.93935939815,24.8557,24.9118,24.8557,24.8993,33283.9394
2010-11-09 10:10:00,39.93,39.99,39.92,39.93,22341.27436452753,24.8993,24.9367,24.8931,24.8993,22341.2744
2010-11-09 10:20:00,39.93,40.05,39.93,40.0,45480.45138493104,24.8993,24.9742,24.8993,24.943,45480.4514
2010-11-09 10:30:00,40.0,40.03,39.95,39.95,32372.0506098256,24.943,24.9617,24.9118,24.9118,32372.0506
2010-11-09 10:40:00,39.95,39.96,39.91,39.93,32144.078422432463,24.9118,24.918,24.8869,24.8993,32144.0784
2010-11-09 10:50:00,39.93,39.95,39.93,39.93,17439.87233557506,24.8993,24.9118,24.8993,24.8993,17439.8723
2010-11-09 11:00:00,39.93,39.96,39.91,39.92,34081.84201527414,24.8993,24.918,24.8869,24.8931,34081.842
2010-11-09 11:10:00,39.92,39.99,39.91,39.97,50723.811694973214,24.8931,24.9367,24.8869,24.9243,50723.8117
2010-11-09 11:20:00,39.97,40.01,39.95,39.95,35791.63342072268,24.9243,24.9492,24.9118,24.9118,35791.6334
2010-11-09 11:30:00,39.95,39.97,39.93,39.95,27584.634674569705,24.9118,24.9243,24.8993,24.9118,27584.6347
2010-11-09 11:40:00,39.94,39.96,39.93,39.93,26216.80155021088,24.9056,24.918,24.8993,24.8993,26216.8016
2010-11-09 11:50:00,39.93,40.02,39.93,39.97,105323.15057562976,24.8993,24.9555,24.8993,24.9243,105323.1506
2010-11-09 12:00:00,39.97,39.97,39.92,39.94,27698.62076826627,24.9243,24.9243,24.8931,24.9056,27698.6208
2010-11-09 12:10:00,39.94,39.98,39.94,39.96,27926.59295565941,24.9056,24.9305,24.9056,24.918,27926.593
2010-11-09 12:20:00,39.96,40.01,39.93,40.0,32030.092328735893,24.918,24.9492,24.8993,24.943,32030.0923
2010-11-09 12:30:00,40.0,40.01,39.93,39.93,24279.0379573692,24.943,24.9492,24.8993,24.8993,24279.038
2010-11-09 12:40:00,39.93,39.94,39.91,39.92,26558.75983130058,24.8993,24.9056,24.8869,24.8931,26558.7598
2010-11-09 12:50:00,39.91,39.94,39.9,39.9,18579.73327254075,24.8869,24.9056,24.8806,24.8806,18579.7333
2010-11-09 13:00:00,39.91,39.97,39.9,39.95,20745.469052775563,24.8869,24.9243,24.8806,24.9118,20745.4691
2010-11-09 13:10:00,39.95,39.96,39.91,39.91,25418.89889433489,24.9118,24.918,24.8869,24.8869,25418.8989
2010-11-09 13:20:00,39.9,39.92,39.86,39.86,28838.481705231963,24.8806,24.8931,24.8557,24.8557,28838.4817
2010-11-09 13:30:00,39.87,39.91,39.84,39.84,26786.73201869372,24.8619,24.8869,24.8432,24.8432,26786.732
2010-11-09 13:40:00,39.84,39.9,39.81,39.84,65200.04559443748,24.8432,24.8806,24.8245,24.8432,65200.0456
2010-11-09 13:50:00,39.84,39.91,39.83,39.89,48330.10372734527,24.8432,24.8869,24.837,24.8744,48330.1037
2010-11-09 14:00:00,39.89,39.9,39.85,39.87,38983.2440442266,24.8744,24.8806,24.8494,24.8619,38983.244
2010-11-09 14:10:00,39.87,39.92,39.85,39.85,57562.97731676736,24.8619,24.8931,24.8494,24.8494,57562.9773
2010-11-09 14:20:00,39.85,39.86,39.81,39.83,36931.49435768836,24.8494,24.8557,24.8245,24.837,36931.4944
2010-11-09 14:30:00,39.84,39.89,39.84,39.87,26330.787643907443,24.8432,24.8744,24.8432,24.8619,26330.7876
2010-11-09 14:40:00,39.86,39.95,39.86,39.93,68049.6979368517,24.8557,24.9118,24.8557,24.8993,68049.6979
2010-11-09 14:50:00,39.93,39.93,39.86,39.86,13906.30343098142,24.8993,24.8993,24.8557,24.8557,13906.3034
2010-11-09 15:00:00,39.86,39.86,39.79,39.79,73293.05824689388,24.8557,24.8557,24.812,24.812,73293.0582
2010-11-09 15:10:00,39.79,39.82,39.77,39.79,74432.91918385957,24.812,24.8307,24.7996,24.812,74432.9192
2010-11-09 15:20:00,39.8,39.8,39.73,39.79,98597.9710475322,24.8183,24.8183,24.7746,24.812,98597.971
2010-11-09 15:30:00,39.78,39.8,39.71,39.75,69987.46152969338,24.8058,24.8183,24.7621,24.7871,69987.4615
2010-11-09 15:40:00,39.74,39.76,39.61,39.62,162658.155705004,24.7809,24.7933,24.6998,24.706,162658.1557
2010-11-09 15:50:00,39.63,39.75,39.63,39.75,503134.6175766557,24.7123,24.7871,24.7123,24.7871,503134.6176
2010-11-10 09:30:00,40.06,40.06,39.83,39.91,170409.21007637068,24.9804,24.9804,24.837,24.8869,170409.2101
2010-11-10 09:40:00,39.9,39.91,39.81,39.81,53345.4918499943,24.8806,24.8869,24.8245,24.8245,53345.4918
2010-11-10 09:50:00,39.81,39.83,39.75,39.78,60982.56012766442,24.8245,24.837,24.7871,24.8058,60982.5601
2010-11-10 10:00:00,39.78,39.79,39.71,39.76,74432.91918385957,24.8058,24.812,24.7621,24.7933,74432.9192
2010-11-10 10:10:00,39.75,39.78,39.72,39.75,61780.46278354041,24.7871,24.8058,24.7684,24.7871,61780.4628
2010-11-10 10:20:00,39.75,39.76,39.67,39.67,52889.547475208026,24.7871,24.7933,24.7372,24.7372,52889.5475
2010-11-10 10:30:00,39.68,39.77,39.66,39.76,64516.12903225807,24.7434,24.7996,24.731,24.7933,64516.129
2010-11-10 10:40:00,39.75,39.78,39.71,39.71,31118.203579163343,24.7871,24.8058,24.7621,24.7621,31118.2036
2010-11-10 10:50:00,39.71,39.77,39.68,39.77,32258.06451612904,24.7621,24.7996,24.7434,24.7996,32258.0645
2010-11-10 11:00:00,39.77,39.79,39.7,39.71,43770.6599794825,24.7996,24.812,24.7559,24.7621,43770.66
2010-11-10 11:10:00,39.71,39.72,39.63,39.65,67707.739655762,24.7621,24.7684,24.7123,24.7247,67707.7397
2010-11-10 11:20:00,39.65,39.68,39.63,39.65,80018.23777499144,24.7247,24.7434,24.7123,24.7247,80018.2378
2010-11-10 11:30:00,39.65,39.67,39.65,39.66,71697.2529351419,24.7247,24.7372,24.7247,24.731,71697.2529
2010-11-10 11:40:00,39.67,39.69,39.66,39.69,45480.45138493104,24.7372,24.7497,24.731,24.7497,45480.4514
2010-11-10 11:50:00,39.69,39.71,39.69,39.7,55283.25544283597,24.7497,24.7621,24.7497,24.7559,55283.2554
2010-11-10 12:00:00,39.69,39.72,39.69,39.72,51065.76997606292,24.7497,24.7684,24.7497,24.7684,51065.77
2010-11-10 12:10:00,39.72,39.72,39.71,39.72,45480.45138493104,24.7684,24.7684,24.7621,24.7684,45480.4514
2010-11-10 12:20:00,39.71,39.74,39.71,39.73,34879.74467115012,24.7621,24.7809,24.7621,24.7746,34879.7447
2010-11-10 12:30:00,39.73,39.74,39.72,39.72,37843.38310726092,24.7746,24.7809,24.7684,24.7684,37843.3831
2010-11-10 12:40:00,39.72,39.72,39.68,39.7,43656.67388578594,24.7684,24.7684,24.7434,24.7559,43656.6739
2010-11-10 12:50:00,39.69,39.76,39.65,39.74,113188.19104069304,24.7497,24.7933,24.7247,24.7809,113188.191
2010-11-10 13:00:00,39.74,39.77,39.66,39.75,58474.86606633991,24.7809,24.7996,24.731,24.7871,58474.8661
2010-11-10 13:10:00,39.75,39.86,39.74,39.85,42858.77122990995,24.7871,24.8557,24.7809,24.8494,42858.7712
2010-11-10 13:20:00,39.85,39.88,39.83,39.83,38641.2857631369,24.8494,24.8682,24.837,24.837,38641.2858
2010-11-10 13:30:00,39.84,39.87,39.84,39.86,21543.371708651543,24.8432,24.8619,24.8432,24.8557,21543.3717
2010-11-10 13:40:00,39.86,39.86,39.83,39.86,24165.05186367264,24.8557,24.8557,24.837,24.8557,24165.0519
2010-11-10 13:50:00,39.87,39.87,39.8,39.86,33055.96717200502,24.8619,24.8619,24.8183,24.8557,33055.9672
2010-11-10 14:00:00,39.86,39.96,39.86,39.94,99737.8319844979,24.8557,24.918,24.8557,24.9056,99737.832
2010-11-10 14:10:00,39.94,39.95,39.93,39.94,20061.552490596147,24.9056,24.9118,24.8993,24.9056,20061.5525
2010-11-10 14:20:00,39.94,39.95,39.9,39.94,42972.75732360652,24.9056,24.9118,24.8806,24.9056,42972.7573
2010-11-10 14:30:00,39.94,39.95,39.93,39.95,35335.68904593639,24.9056,24.9118,24.8993,24.9118,35335.689
2010-11-10 14:40:00,39.94,39.95,39.92,39.93,25988.82936281773,24.9056,24.9118,24.8931,24.8993,25988.8294
2010-11-10 14:50:00,39.93,39.97,39.93,39.97,32827.99498461188,24.8993,24.9243,24.8993,24.9243,32827.995
2010-11-10 15:00:00,39.97,39.99,39.9,39.9,55055.28325544284,24.9243,24.9367,24.8806,24.8806,55055.2833
2010-11-10 15:10:00,39.89,39.97,39.89,39.93,56423.116379801664,24.8744,24.9243,24.8744,24.8993,56423.1164
2010-11-10 15:20:00,39.93,39.99,39.93,39.97,62920.3237205061,24.8993,24.9367,24.8993,24.9243,62920.3237
2010-11-10 15:30:00,39.96,40.0,39.96,39.98,108856.71948022342,24.918,24.943,24.918,24.9305,108856.7195
2010-11-10 15:40:00,39.98,40.0,39.97,40.0,74546.90527755614,24.9305,24.943,24.9243,24.943,74546.9053
2010-11-10 15:50:00,40.0,40.1,40.0,40.1,508263.9917930013,24.943,25.0053,24.943,25.0053,508263.9918
2010-11-11 09:30:00,39.84,39.99,39.75,39.84,134389.60446825487,24.8432,24.9367,24.7871,24.8432,134389.6045
2010-11-11 09:40:00,39.84,39.84,39.6,39.74,123674.9116607774,24.8432,24.8432,24.6936,24.7809,123674.9117
2010-11-11 09:50:00,39.74,39.79,39.67,39.79,43998.63216687564,24.7809,24.812,24.7372,24.812,43998.6322
2010-11-11 10:00:00,39.79,39.82,39.69,39.82,55853.18591131882,24.812,24.8307,24.7497,24.8307,55853.1859
2010-11-11 10:10:00,39.83,39.85,39.79,39.83,55967.17200501539,24.837,24.8494,24.812,24.837,55967.172
2010-11-11 10:20:00,39.83,39.86,39.8,39.8,61894.44887723698,24.837,24.8557,24.8183,24.8183,61894.4489
2010-11-11 10:30:00,39.81,39.81,39.68,39.7,37387.43873247464,24.8245,24.8245,24.7434,24.7559,37387.4387
2010-11-11 10:40:00,39.69,39.78,39.67,39.73,65200.04559443748,24.7497,24.8058,24.7372,24.7746,65200.0456
2010-11-11 10:50:00,39.73,39.86,39.7,39.85,36475.549982902085,24.7746,24.8557,24.7559,24.8494,36475.55
2010-11-11 11:00:00,39.84,39.88,39.78,39.78,60412.62965918158,24.8432,24.8682,24.8058,24.8058,60412.6297
2010-11-11 11:10:00,39.79,39.83,39.76,39.83,33967.85592157757,24.812,24.837,24.7933,24.837,33967.8559
2010-11-11 11:20:00,39.83,39.85,39.73,39.74,58588.85216003648,24.837,24.8494,24.7746,24.7809,58588.8522
2010-11-11 11:30:00,39.75,39.81,39.74,39.79,36361.56388920552,24.7871,24.8245,24.7809,24.812,36361.5639
2010-11-11 11:40:00,39.79,39.84,39.75,39.82,43998.63216687564,24.812,24.8432,24.7871,24.8307,43998.6322
2010-11-11 11:50:00,39.81,39.84,39.8,39.83,28724.4956115354,24.8245,24.8432,24.8183,24.837,28724.4956
2010-11-11 12:00:00,39.83,39.92,39.83,39.88,54371.36669326342,24.837,24.8931,24.837,24.8682,54371.3667
2010-11-11 12:10:00,39.89,39.95,39.88,39.94,40693.03544967514,24.8744,24.9118,24.8682,24.9056,40693.0354
2010-11-11 12:20:00,39.94,39.97,39.93,39.95,29864.356548501084,24.9056,24.9243,24.8993,24.9118,29864.3565
2010-11-11 12:30:00,39.95,40.0,39.95,39.96,67023.82309358258,24.9118,24.943,24.9118,24.918,67023.8231
2010-11-11 12:40:00,39.96,40.0,39.94,39.96,49355.97857061439,24.918,24.943,24.9056,24.918,49355.9786
2010-11-11 12:50:00,39.96,39.96,39.9,39.9,47760.17325886242,24.918,24.918,24.8806,24.8806,47760.1733
2010-11-11 13:00:00,39.91,39.95,39.88,39.93,44682.54872905506,24.8869,24.9118,24.8682,24.8993,44682.5487
2010-11-11 13:10:00,39.93,39.96,39.92,39.92,33853.869827881,24.8993,24.918,24.8931,24.8931,33853.8698
2010-11-11 13:20:00,39.92,39.95,39.92,39.95,42858.77122990995,24.8931,24.9118,24.8931,24.9118,42858.7712
2010-11-11 13:30:00,39.95,39.99,39.95,39.96,33853.869827881,24.9118,24.9367,24.9118,24.918,33853.8698
2010-11-11 13:40:00,39.96,40.04,39.96,40.03,66567.8787187963,24.918,24.9679,24.918,24.9617,66567.8787
2010-11-11 13:50:00,40.02,40.05,40.01,40.04,64744.1012196512,24.9555,24.9742,24.9492,24.9679,64744.1012
2010-11-11 14:00:00,40.02,40.05,40.0,40.05,33397.92545309472,24.9555,24.9742,24.943,24.9742,33397.9255
2010-11-11 14:10:00,40.05,40.11,40.05,40.11,82525.93183631597,24.9742,25.0116,24.9742,25.0116,82525.9318
2010-11-11 14:20:00,40.11,40.11,40.08,40.08,36703.522170295226,25.0116,25.0116,24.9929,24.9929,36703.5222
2010-11-11 14:30:00,40.08,40.15,40.08,40.13,55283.25544283597,24.9929,25.0365,24.9929,25.024,55283.2554
2010-11-11 14:40:00,40.13,40.15,40.1,40.14,57221.01903567765,25.024,25.0365,25.0053,25.0303,57221.019
2010-11-11 14:50:00,40.14,40.14,40.1,40.12,41718.91029294426,25.0303,25.0303,25.0053,25.0178,41718.9103
2010-11-11 15:00:00,40.11,40.12,40.09,40.12,65769.97606292032,25.0116,25.0178,24.9991,25.0178,65769.9761
2010-11-11 15:10:00,40.11,40.16,40.1,40.15,119799.38447509403,25.0116,25.0428,25.0053,25.0365,119799.3845
2010-11-11 15:20:00,40.15,40.18,40.11,40.16,127094.49447167444,25.0365,25.0552,25.0116,25.0428,127094.4945
2010-11-11 15:30:00,40.15,40.16,40.1,40.15,192636.49834720165,25.0365,25.0428,25.0053,25.0365,192636.4983
2010-11-11 15:40:00,40.15,40.15,40.1,40.13,122763.02291120484,25.0365,25.0365,25.0053,25.024,122763.0229
2010-11-11 15:50:00,40.13,40.21,40.1,40.21,197195.9420950644,25.024,25.0739,25.0053,25.0739,197195.9421
2010-11-12 09:30:00,40.09,40.09,39.85,39.88,103271.40088909151,24.9991,24.9991,24.8494,24.8682,103271.4009
2010-11-12 09:40:00,39.88,39.98,39.83,39.94,76826.62715148753,24.8682,24.9305,24.837,24.9056,76826.6272
2010-11-12 09:50:00,39.94,40.04,39.9,39.9,86059.50074090961,24.9056,24.9679,24.8806,24.8806,86059.5007
2010-11-12 10:00:00,39.9,39.93,39.87,39.9,65542.00387552718,24.8806,24.8993,24.8619,24.8806,65542.0039
2010-11-12 10:10:00,39.9,39.98,39.85,39.91,104981.19229454007,24.8806,24.9305,24.8494,24.8869,104981.1923
2010-11-12 10:20:00,39.9,39.91,39.83,39.89,59842.69919069874,24.8806,24.8869,24.837,24.8744,59842.6992
2010-11-12 10:30:00,39.88,39.94,39.82,39.89,133363.72962498575,24.8682,24.9056,24.8307,24.8744,133363.7296
2010-11-12 10:40:00,39.89,39.94,39.85,39.93,83551.80667958509,24.8744,24.9056,24.8494,24.8993,83551.8067
2010-11-12 10:50:00,39.93,39.93,39.82,39.83,82639.91793001254,24.8993,24.8993,24.8307,24.837,82639.9179
2010-11-12 11:00:00,39.83,40.0,39.79,39.86,309472.2443861849,24.837,24.943,24.812,24.8557,309472.2444
2010-11-12 11:10:00,39.86,39.91,39.86,39.89,92442.72198791748,24.8557,24.8869,24.8557,24.8744,92442.722
2010-11-12 11:20:00,39.89,39.96,39.86,39.93,69303.54496751397,24.8744,24.918,24.8557,24.8993,69303.545
2010-11-12 11:30:00,39.93,40.03,39.93,40.03,80474.18214977773,24.8993,24.9617,24.8993,24.9617,80474.1821
2010-11-12 11:40:00,40.03,40.07,39.98,39.98,93354.61073749005,24.9617,24.9866,24.9305,24.9305,93354.6107
2010-11-12 11:50:00,39.97,39.97,39.85,39.87,63718.22637638208,24.9243,24.9243,24.8494,24.8619,63718.2264
2010-11-12 12:00:00,39.88,39.92,39.84,39.89,32372.0506098256,24.8682,24.8931,24.8432,24.8744,32372.0506
2010-11-12 12:10:00,39.89,39.9,39.81,39.83,58474.86606633991,24.8744,24.8806,24.8245,24.837,58474.8661
2010-11-12 12:20:00,39.84,39.87,39.75,39.76,59956.6852843953,24.8432,24.8619,24.7871,24.7933,59956.6853
2010-11-12 12:30:00,39.76,39.79,39.65,39.76,77852.50199475665,24.7933,24.812,24.7247,24.7933,77852.502
2010-11-12 12:40:00,39.75,39.75,39.71,39.72,66681.86481249287,24.7871,24.7871,24.7621,24.7684,66681.8648
2010-11-12 12:50:00,39.72,39.77,39.72,39.75,109084.69166761656,24.7684,24.7996,24.7684,24.7871,109084.6917
2010-11-12 13:00:00,39.74,39.79,39.72,39.75,42516.81294882025,24.7809,24.812,24.7684,24.7871,42516.8129
2010-11-12 13:10:00,39.74,39.79,39.74,39.74,48102.131539952126,24.7809,24.812,24.7809,24.7809,48102.1315
2010-11-12 13:20:00,39.73,39.75,39.72,39.73,50381.85341388351,24.7746,24.7871,24.7684,24.7746,50381.8534
2010-11-12 13:30:00,39.73,39.75,39.72,39.74,24734.98233215548,24.7746,24.7871,24.7684,24.7809,24734.9823
2010-11-12 13:40:00,39.73,39.75,39.71,39.72,37387.43873247464,24.7746,24.7871,24.7621,24.7684,37387.4387
2010-11-12 13:50:00,39.72,39.72,39.65,39.66,21201.41342756184,24.7684,24.7684,24.7247,24.731,21201.4134
2010-11-12 14:00:00,39.66,39.67,39.65,39.66,30776.245298073634,24.731,24.7372,24.7247,24.731,30776.2453
2010-11-12 14:10:00,39.66,39.75,39.66,39.74,33853.869827881,24.731,24.7871,24.731,24.7809,33853.8698
2010-11-12 14:20:00,39.73,39.76,39.73,39.75,19377.635928416734,24.7746,24.7933,24.7746,24.7871,19377.6359
2010-11-12 14:30:00,39.75,39.78,39.72,39.78,45252.4791975379,24.7871,24.8058,24.7684,24.8058,45252.4792
2010-11-12 14:40:00,39.78,39.81,39.75,39.81,52547.58919411832,24.8058,24.8245,24.7871,24.8245,52547.5892
2010-11-12 14:50:00,39.81,39.88,39.81,39.86,81728.02918043999,24.8245,24.8682,24.8245,24.8557,81728.0292
2010-11-12 15:00:00,39.86,39.97,39.86,39.93,105779.09495041604,24.8557,24.9243,24.8557,24.8993,105779.095
2010-11-12 15:10:00,39.93,39.94,39.89,39.94,66909.83699988601,24.8993,24.9056,24.8744,24.9056,66909.837
2010-11-12 15:20:00,39.93,39.97,39.82,39.84,84577.68152285421,24.8993,24.9243,24.8307,24.8432,84577.6815
2010-11-12 15:30:00,39.84,39.93,39.84,39.88,102359.51213951898,24.8432,24.8993,24.8432,24.8682,102359.5121
2010-11-12 15:40:00,39.87,39.89,39.84,39.87,123902.88384817052,24.8619,24.8744,24.8432,24.8619,123902.8838
2010-11-12 15:50:00,39.87,39.89,39.82,39.85,166077.73851590106,24.8619,24.8744,24.8307,24.8494,166077.7385
2010-11-15 09:30:00,39.92,40.34,39.92,40.32,142254.64493331814,24.8931,25.155,24.8931,25.1425,142254.6449
2010-11-15 09:40:00,40.32,40.36,40.31,40.32,128690.29978342642,25.1425,25.1675,25.1363,25.1425,128690.2998
2010-11-15 09:50:00,40.32,40.33,40.1,40.11,279835.8600250769,25.1425,25.1488,25.0053,25.0116,279835.86
2010-11-15 10:00:00,40.11,40.16,40.08,40.08,202667.2745924997,25.0116,25.0428,24.9929,24.9929,202667.2746
2010-11-15 10:10:00,40.08,40.08,39.92,39.94,104183.28963866408,24.9929,24.9929,24.8931,24.9056,104183.2896
2010-11-15 10:20:00,39.95,40.03,39.94,40.0,62692.35153311296,24.9118,24.9617,24.9056,24.943,62692.3515
2010-11-15 10:30:00,40.0,40.02,39.94,40.01,49014.02028952468,24.943,24.9555,24.9056,24.9492,49014.0203
2010-11-15 10:40:00,40.01,40.03,39.98,40.0,39553.17451270945,24.9492,24.9617,24.9305,24.943,39553.1745
2010-11-15 10:50:00,40.0,40.0,39.93,39.96,142938.56149549756,24.943,24.943,24.8993,24.918,142938.5615
2010-11-15 11:00:00,39.96,39.99,39.9,39.93,108058.81682434744,24.918,24.9367,24.8806,24.8993,108058.8168
2010-11-15 11:10:00,39.93,39.99,39.93,39.99,31118.203579163343,24.8993,24.9367,24.8993,24.9367,31118.2036
2010-11-15 11:20:00,39.99,39.99,39.93,39.97,49811.92294540066,24.9367,24.9367,24.8993,24.9243,49811.9229
2010-11-15 11:30:00,39.98,40.02,39.97,40.0,32827.99498461188,24.9305,24.9555,24.9243,24.943,32827.995
2010-11-15 11:40:00,40.0,40.05,40.0,40.04,102473.49823321556,24.943,24.9742,24.943,24.9679,102473.4982
2010-11-15 11:50:00,40.03,40.04,39.96,39.98,64288.15684486493,24.9617,24.9679,24.918,24.9305,64288.1568
2010-11-15 12:00:00,39.98,40.0,39.91,39.92,63262.282001595806,24.9305,24.943,24.8869,24.8931,63262.282
2010-11-15 12:10:00,39.91,39.93,39.87,39.89,44340.59044796535,24.8869,24.8993,24.8619,24.8744,44340.5904
2010-11-15 12:20:00,39.89,39.93,39.87,39.89,52661.575287814885,24.8744,24.8993,24.8619,24.8744,52661.5753
2010-11-15 12:30:00,39.89,39.92,39.88,39.92,36019.60560811581,24.8744,24.8931,24.8682,24.8931,36019.6056
2010-11-15 12:40:00,39.92,39.93,39.91,39.93,19035.677647327026,24.8931,24.8993,24.8869,24.8993,19035.6776
2010-11-15 12:50:00,39.93,40.0,39.93,40.0,26102.815456514305,24.8993,24.943,24.8993,24.943,26102.8155
2010-11-15 13:00:00,40.0,40.01,39.96,39.97,58588.85216003648,24.943,24.9492,24.918,24.9243,58588.8522
2010-11-15 13:10:00,39.96,40.0,39.96,40.0,41376.95201185456,24.918,24.943,24.918,24.943,41376.952
2010-11-15 13:20:00,40.0,40.06,39.97,40.03,59386.754815912456,24.943,24.9804,24.9243,24.9617,59386.7548
2010-11-15 13:30:00,40.04,40.05,40.03,40.03,33511.91154679129,24.9679,24.9742,24.9617,24.9617,33511.9115
2010-11-15 13:40:00,40.04,40.08,40.03,40.07,54143.39450587028,24.9679,24.9929,24.9617,24.9866,54143.3945
2010-11-15 13:50:00,40.07,40.07,40.06,40.06,23823.09358258293,24.9866,24.9866,24.9804,24.9804,23823.0936
2010-11-15 14:00:00,40.06,40.08,40.02,40.04,78194.46027584634,24.9804,24.9929,24.9555,24.9679,78194.4603
2010-11-15 14:10:00,40.05,40.06,39.98,39.99,73862.98871537672,24.9742,24.9804,24.9305,24.9367,73862.9887
2010-11-15 14:20:00,39.99,40.0,39.97,39.98,66453.89262509973,24.9367,24.943,24.9243,24.9305,66453.8926
2010-11-15 14:30:00,39.99,40.0,39.95,40.0,97572.09620426309,24.9367,24.943,24.9118,24.943,97572.0962
2010-11-15 14:40:00,40.0,40.04,39.99,40.04,50039.8951327938,24.943,24.9679,24.9367,24.9679,50039.8951
2010-11-15 14:50:00,40.04,40.04,39.99,39.99,98483.98495383564,24.9679,24.9679,24.9367,24.9367,98483.985
2010-11-15 15:00:00,40.0,40.0,39.94,39.98,59158.78262851932,24.943,24.943,24.9056,24.9305,59158.7826
2010-11-15 15:10:00,39.98,40.0,39.85,39.89,206884.7600592728,24.9305,24.943,24.8494,24.8744,206884.7601
2010-11-15 15:20:00,39.9,39.9,39.81,39.89,146358.14430639462,24.8806,24.8806,24.8245,24.8744,146358.1443
2010-11-15 15:30:00,39.89,39.93,39.88,39.93,117975.60697594892,24.8744,24.8993,24.8682,24.8993,117975.607
2010-11-15 15:40:00,39.93,39.95,39.82,39.83,137695.20118545537,24.8993,24.9118,24.8307,24.837,137695.2012
2010-11-15 15:50:00,39.83,39.87,39.81,39.82,251909.26706941755,24.837,24.8619,24.8245,24.8307,251909.2671
2010-11-16 09:30:00,39.5,39.53,39.36,39.43,96888.17964208366,24.6312,24.6499,24.5439,24.5875,96888.1796
2010-11-16 09:40:00,39.43,39.52,39.34,39.39,85147.61199133706,24.5875,24.6437,24.5314,24.5626,85147.612
2010-11-16 09:50:00,39.39,39.44,39.35,39.38,43770.6599794825,24.5626,24.5938,24.5377,24.5564,43770.66
2010-11-16 10:00:00,39.38,39.52,39.33,39.5,83893.7649606748,24.5564,24.6437,24.5252,24.6312,83893.765
2010-11-16 10:10:00,39.49,39.58,39.46,39.49,88795.16698962727,24.625,24.6811,24.6063,24.625,88795.167
2010-11-16 10:20:00,39.49,39.49,39.36,39.44,69303.54496751397,24.625,24.625,24.5439,24.5938,69303.545
2010-11-16 10:30:00,39.44,39.44,39.28,39.31,100991.67901516016,24.5938,24.5938,24.494,24.5127,100991.679
2010-11-16 10:40:00,39.31,39.37,39.29,39.36,99965.80417189102,24.5127,24.5501,24.5002,24.5439,99965.8042
2010-11-16 10:50:00,39.36,39.39,39.28,39.37,85147.61199133706,24.5439,24.5626,24.494,24.5501,85147.612
2010-11-16 11:00:00,39.37,39.4,39.13,39.14,93810.5551122763,24.5501,24.5688,24.4005,24.4067,93810.5551
2010-11-16 11:10:00,39.13,39.15,39.0,39.02,111364.41354154794,24.4005,24.4129,24.3194,24.3319,111364.4135
2010-11-16 11:20:00,39.02,39.07,39.02,39.06,47874.159352558985,24.3319,24.3631,24.3319,24.3568,47874.1594
2010-11-16 11:30:00,39.07,39.13,39.05,39.08,58360.879972643335,24.3631,24.4005,24.3506,24.3693,58360.88
2010-11-16 11:40:00,39.09,39.09,38.93,39.0,69531.51715490711,24.3755,24.3755,24.2758,24.3194,69531.5172
2010-11-16 11:50:00,39.0,39.07,38.99,39.05,57335.00512937421,24.3194,24.3631,24.3132,24.3506,57335.0051
2010-11-16 12:00:00,39.06,39.12,39.06,39.08,46164.367947110455,24.3568,24.3942,24.3568,24.3693,46164.3679
2010-11-16 12:10:00,39.08,39.09,39.03,39.05,52661.575287814885,24.3693,24.3755,24.3381,24.3506,52661.5753
2010-11-16 12:20:00,39.04,39.06,39.0,39.03,49241.99247691782,24.3444,24.3568,24.3194,24.3381,49241.9925
2010-11-16 12:30:00,39.04,39.04,38.99,39.03,65883.9621566169,24.3444,24.3444,24.3132,24.3381,65883.9622
2010-11-16 12:40:00,39.03,39.04,38.99,39.0,45138.49310384133,24.3381,24.3444,24.3132,24.3194,45138.4931
2010-11-16 12:50:00,39.01,39.07,39.0,39.07,72495.1555910179,24.3256,24.3631,24.3194,24.3631,72495.1556
2010-11-16 13:00:00,39.07,39.1,39.06,39.08,47190.242790379576,24.3631,24.3818,24.3568,24.3693,47190.2428
2010-11-16 13:10:00,39.09,39.11,39.02,39.07,53117.51966260116,24.3755,24.388,24.3319,24.3631,53117.5197
2010-11-16 13:20:00,39.07,39.08,39.05,39.07,26444.773737604013,24.3631,24.3693,24.3506,24.3631,26444.7737
2010-11-16 13:30:00,39.07,39.1,39.05,39.1,33397.92545309472,24.3631,24.3818,24.3506,24.3818,33397.9255
2010-11-16 13:40:00,39.1,39.13,39.06,39.1,108856.71948022342,24.3818,24.4005,24.3568,24.3818,108856.7195
2010-11-16 13:50:00,39.1,39.17,39.09,39.15,49583.95075800752,24.3818,24.4254,24.3755,24.4129,49583.9508
2010-11-16 14:00:00,39.14,39.15,39.11,39.11,45936.395759717314,24.4067,24.4129,24.388,24.388,45936.3958
2010-11-16 14:10:00,39.11,39.13,39.05,39.07,53573.46403738744,24.388,24.4005,24.3506,24.3631,53573.464
2010-11-16 14:20:00,39.07,39.09,39.02,39.04,74432.91918385957,24.3631,24.3755,24.3319,24.3444,74432.9192
2010-11-16 14:30:00,39.04,39.06,38.96,38.98,41490.938105551126,24.3444,24.3568,24.2945,24.3069,41490.9381
2010-11-16 14:40:00,38.97,39.01,38.93,39.01,48102.131539952126,24.3007,24.3256,24.2758,24.3256,48102.1315
2010-11-16 14:50:00,39.0,39.04,39.0,39.0,95178.38823663512,24.3194,24.3444,24.3194,24.3194,95178.3882
2010-11-16 15:00:00,39.0,39.05,38.97,38.99,87199.3616778753,24.3194,24.3506,24.3007,24.3132,87199.3617
2010-11-16 15:10:00,38.99,38.99,38.89,38.96,104069.30354496752,24.3132,24.3132,24.2508,24.2945,104069.3035
2010-11-16 15:20:00,38.95,39.05,38.94,39.01,130058.13290778526,24.2882,24.3506,24.282,24.3256,130058.1329
2010-11-16 15:30:00,39.01,39.04,39.0,39.0,123560.92556708082,24.3256,24.3444,24.3194,24.3194,123560.9256
2010-11-16 15:40:00,39.0,39.1,39.0,39.07,154337.17086515445,24.3194,24.3818,24.3194,24.3631,154337.1709
2010-11-16 15:50:00,39.07,39.15,39.05,39.15,373076.4846688704,24.3631,24.4129,24.3506,24.4129,373076.4847
2010-11-17 09:30:00,39.06,39.15,38.94,39.0,110566.51088567196,24.3568,24.4129,24.282,24.3194,110566.5109
2010-11-17 09:40:00,39.04,39.07,38.88,39.01,107830.8446369543,24.3444,24.3631,24.2446,24.3256,107830.8446
2010-11-17 09:50:00,39.01,39.09,39.0,39.08,73635.0165279836,24.3256,24.3755,24.3194,24.3693,73635.0165
2010-11-17 10:00:00,39.08,39.11,39.06,39.08,69531.51715490711,24.3693,24.388,24.3568,24.3693,69531.5172
2010-11-17 10:10:00,39.08,39.09,39.0,39.06,83323.83449219195,24.3693,24.3755,24.3194,24.3568,83323.8345
2010-11-17 10:20:00,39.06,39.15,39.06,39.13,69075.57278012083,24.3568,24.4129,24.3568,24.4005,69075.5728
2010-11-17 10:30:00,39.13,39.15,39.07,39.11,82183.97355522626,24.4005,24.4129,24.3631,24.388,82183.9736
2010-11-17 10:40:00,39.1,39.1,39.0,39.03,67593.75356206542,24.3818,24.3818,24.3194,24.3381,67593.7536
2010-11-17 10:50:00,39.04,39.04,38.97,39.01,72495.1555910179,24.3444,24.3444,24.3007,24.3256,72495.1556
2010-11-17 11:00:00,39.0,39.03,38.96,39.0,69531.51715490711,24.3194,24.3381,24.2945,24.3194,69531.5172
2010-11-17 11:10:00,39.0,39.03,38.99,39.0,62920.3237205061,24.3194,24.3381,24.3132,24.3194,62920.3237
2010-11-17 11:20:00,39.0,39.03,38.98,39.01,32144.078422432463,24.3194,24.3381,24.3069,24.3256,32144.0784
2010-11-17 11:30:00,39.01,39.02,38.95,38.97,37273.45263877807,24.3256,24.3319,24.2882,24.3007,37273.4526
2010-11-17 11:40:00,38.96,38.99,38.91,38.97,116949.7321326798,24.2945,24.3132,24.2633,24.3007,116949.7321
2010-11-17 11:50:00,38.97,39.01,38.93,38.99,184087.54131995887,24.3007,24.3256,24.2758,24.3132,184087.5413
2010-11-17 12:00:00,38.99,39.02,38.97,38.97,63718.22637638208,24.3132,24.3319,24.3007,24.3007,63718.2264
2010-11-17 12:10:00,38.98,39.02,38.96,38.96,29750.37045480452,24.3069,24.3319,24.2945,24.2945,29750.3705
2010-11-17 12:20:00,38.96,38.99,38.93,38.96,36475.549982902085,24.2945,24.3132,24.2758,24.2945,36475.55
2010-11-17 12:30:00,38.96,38.97,38.93,38.96,21429.385614954976,24.2945,24.3007,24.2758,24.2945,21429.3856
2010-11-17 12:40:00,38.95,38.96,38.93,38.95,40237.091074888864,24.2882,24.2945,24.2758,24.2882,40237.0911
2010-11-17 12:50:00,38.95,38.98,38.94,38.94,23139.17702040352,24.2882,24.3069,24.282,24.282,23139.177
2010-11-17 13:00:00,38.94,39.0,38.93,39.0,17325.886241878492,24.282,24.3194,24.2758,24.3194,17325.8862
2010-11-17 13:10:00,39.0,39.02,38.99,39.02,26672.74592499715,24.3194,24.3319,24.3132,24.3319,26672.7459
2010-11-17 13:20:00,39.01,39.05,39.01,39.05,28040.57904935598,24.3256,24.3506,24.3256,24.3506,28040.579
2010-11-17 13:30:00,39.06,39.08,39.04,39.06,23823.09358258293,24.3568,24.3693,24.3444,24.3568,23823.0936
2010-11-17 13:40:00,39.06,39.06,38.98,39.0,46848.28450928986,24.3568,24.3568,24.3069,24.3194,46848.2845
2010-11-17 13:50:00,39.0,39.03,39.0,39.01,17325.886241878492,24.3194,24.3381,24.3194,24.3256,17325.8862
2010-11-17 14:00:00,39.02,39.06,39.01,39.05,28610.509517838826,24.3319,24.3568,24.3256,24.3506,28610.5095
2010-11-17 14:10:00,39.04,39.06,39.02,39.03,32714.00889091531,24.3444,24.3568,24.3319,24.3381,32714.0089
2010-11-17 14:20:00,39.04,39.06,39.0,39.05,34537.78639006041,24.3444,24.3568,24.3194,24.3506,34537.7864
2010-11-17 14:30:00,39.06,39.07,39.05,39.05,23367.14920779665,24.3568,24.3631,24.3506,24.3506,23367.1492
2010-11-17 14:40:00,39.05,39.07,39.05,39.05,29522.398267411376,24.3506,24.3631,24.3506,24.3506,29522.3983
2010-11-17 14:50:00,39.05,39.06,39.01,39.01,45138.49310384133,24.3506,24.3568,24.3256,24.3256,45138.4931
2010-11-17 15:00:00,39.01,39.05,38.95,38.95,78764.3907443292,24.3256,24.3506,24.2882,24.2882,78764.3907
2010-11-17 15:10:00,38.95,38.99,38.93,38.95,66681.86481249287,24.2882,24.3132,24.2758,24.2882,66681.8648
2010-11-17 15:20:00,38.95,38.98,38.87,38.89,104183.28963866408,24.2882,24.3069,24.2383,24.2508,104183.2896
2010-11-17 15:30:00,38.89,39.01,38.88,38.99,114670.01025874844,24.2508,24.3256,24.2446,24.3132,114670.0103
2010-11-17 15:40:00,39.0,39.0,38.93,39.0,145674.2277442152,24.3194,24.3194,24.2758,24.3194,145674.2277
2010-11-17 15:50:00,39.0,39.04,39.0,39.01,264789.6956571298,24.3194,24.3444,24.3194,24.3256,264789.6957
2010-11-18 09:30:00,39.29,39.42,39.12,39.41,113074.20494699648,24.5002,24.5813,24.3942,24.5751,113074.2049
2010-11-18 09:40:00,39.42,39.52,39.42,39.49,93696.56901857971,24.5813,24.6437,24.5813,24.625,93696.569
2010-11-18 09:50:00,39.5,39.55,39.43,39.44,80588.1682434743,24.6312,24.6624,24.5875,24.5938,80588.1682
2010-11-18 10:00:00,39.46,39.63,39.45,39.63,144990.3111820358,24.6063,24.7123,24.6,24.7123,144990.3112
2010-11-18 10:10:00,39.65,39.72,39.64,39.7,87199.3616778753,24.7247,24.7684,24.7185,24.7559,87199.3617
2010-11-18 10:20:00,39.7,39.84,39.66,39.79,68961.58668642426,24.7559,24.8432,24.731,24.812,68961.5867
2010-11-18 10:30:00,39.79,39.8,39.74,39.78,69303.54496751397,24.812,24.8183,24.7809,24.8058,69303.545
2010-11-18 10:40:00,39.79,39.83,39.78,39.8,56309.13028610509,24.812,24.837,24.8058,24.8183,56309.1303
2010-11-18 10:50:00,39.81,39.84,39.79,39.79,35791.63342072268,24.8245,24.8432,24.812,24.812,35791.6334
2010-11-18 11:00:00,39.79,39.85,39.79,39.79,59044.79653482275,24.812,24.8494,24.812,24.812,59044.7965
2010-11-18 11:10:00,39.79,39.8,39.77,39.77,51407.72825715263,24.812,24.8183,24.7996,24.7996,51407.7283
2010-11-18 11:20:00,39.77,39.78,39.69,39.7,61210.53231505757,24.7996,24.8058,24.7497,24.7559,61210.5323
2010-11-18 11:30:00,39.7,39.73,39.69,39.71,78650.40465063263,24.7559,24.7746,24.7497,24.7621,78650.4047
2010-11-18 11:40:00,39.72,39.72,39.69,39.71,33511.91154679129,24.7684,24.7684,24.7497,24.7621,33511.9115
2010-11-18 11:50:00,39.71,39.76,39.7,39.75,49128.00638322125,24.7621,24.7933,24.7559,24.7871,49128.0064
2010-11-18 12:00:00,39.75,39.79,39.73,39.75,114214.06588396216,24.7871,24.812,24.7746,24.7871,114214.0659
2010-11-18 12:10:00,39.76,39.79,39.75,39.77,57221.01903567765,24.7933,24.812,24.7871,24.7996,57221.019
2010-11-18 12:20:00,39.77,39.79,39.76,39.79,24734.98233215548,24.7996,24.812,24.7933,24.812,24734.9823
2010-11-18 12:30:00,39.79,39.81,39.78,39.81,17325.886241878492,24.812,24.8245,24.8058,24.8245,17325.8862
2010-11-18 12:40:00,39.81,39.81,39.79,39.8,29180.439986321668,24.8245,24.8245,24.812,24.8183,29180.44
2010-11-18 12:50:00,39.79,39.86,39.79,39.84,33739.88373418443,24.812,24.8557,24.812,24.8432,33739.8837
2010-11-18 13:00:00,39.84,39.86,39.82,39.84,36019.60560811581,24.8432,24.8557,24.8307,24.8432,36019.6056
2010-11-18 13:10:00,39.85,39.86,39.84,39.85,20859.45514647213,24.8494,24.8557,24.8432,24.8494,20859.4551
2010-11-18 13:20:00,39.84,39.86,39.84,39.85,32030.092328735893,24.8432,24.8557,24.8432,24.8494,32030.0923
2010-11-18 13:30:00,39.85,39.86,39.81,39.83,40009.11888749572,24.8494,24.8557,24.8245,24.837,40009.1189
2010-11-18 13:40:00,39.82,39.83,39.81,39.81,16869.941867092213,24.8307,24.837,24.8245,24.8245,16869.9419
2010-11-18 13:50:00,39.82,39.84,39.79,39.79,26900.71811239029,24.8307,24.8432,24.812,24.812,26900.7181
2010-11-18 14:00:00,39.79,39.8,39.77,39.79,28952.46779892853,24.812,24.8183,24.7996,24.812,28952.4678
2010-11-18 14:10:00,39.78,39.79,39.73,39.79,54827.3110680497,24.8058,24.812,24.7746,24.812,54827.3111
2010-11-18 14:20:00,39.79,39.79,39.72,39.72,41832.89638664083,24.812,24.812,24.7684,24.7684,41832.8964
2010-11-18 14:30:00,39.72,39.76,39.72,39.74,47532.20107146928,24.7684,24.7933,24.7684,24.7809,47532.2011
2010-11-18 14:40:00,39.74,39.79,39.71,39.77,64972.07340704434,24.7809,24.812,24.7621,24.7996,64972.0734
2010-11-18 14:50:00,39.77,39.79,39.74,39.74,41148.97982446141,24.7996,24.812,24.7809,24.7809,41148.9798
2010-11-18 15:00:00,39.75,39.79,39.75,39.79,32372.0506098256,24.7871,24.812,24.7871,24.812,32372.0506
2010-11-18 15:10:00,39.79,39.79,39.74,39.75,33055.96717200502,24.812,24.812,24.7809,24.7871,33055.9672
2010-11-18 15:20:00,39.74,39.76,39.72,39.75,64174.17075116836,24.7809,24.7933,24.7684,24.7871,64174.1708
2010-11-18 15:30:00,39.75,39.76,39.66,39.71,96204.26307990424,24.7871,24.7933,24.731,24.7621,96204.2631
2010-11-18 15:40:00,39.7,39.74,39.67,39.72,150575.6297731677,24.7559,24.7809,24.7372,24.7684,150575.6298
2010-11-18 15:50:00,39.72,39.75,39.68,39.69,282913.4845548843,24.7684,24.7871,24.7434,24.7497,282913.4846
2010-11-19 09:30:00,39.7,39.7,39.58,39.61,606520.0045594438,24.7559,24.7559,24.6811,24.6998,606520.0046
2010-11-19 09:40:00,39.6,39.66,39.52,39.56,63034.309814202665,24.6936,24.731,24.6437,24.6686,63034.3098
2010-11-19 09:50:00,39.56,39.57,39.51,39.53,39325.20232531631,24.6686,24.6748,24.6374,24.6499,39325.2023
2010-11-19 10:00:00,39.54,39.54,39.48,39.51,46962.27060298644,24.6561,24.6561,24.6187,24.6374,46962.2706
2010-11-19 10:10:00,39.52,39.58,39.5,39.54,51635.70044454576,24.6437,24.6811,24.6312,24.6561,51635.7004
2010-11-19 10:20:00,39.55,39.63,39.54,39.61,51635.70044454576,24.6624,24.7123,24.6561,24.6998,51635.7004
2010-11-19 10:30:00,39.62,39.62,39.55,39.58,57448.99122307079,24.706,24.706,24.6624,24.6811,57448.9912
2010-11-19 10:40:00,39.58,39.69,39.57,39.65,60412.62965918158,24.6811,24.7497,24.6748,24.7247,60412.6297
2010-11-19 10:50:00,39.65,39.66,39.6,39.6,40351.07716858544,24.7247,24.731,24.6936,24.6936,40351.0772
2010-11-19 11:00:00,39.6,39.63,39.6,39.63,22683.23264561724,24.6936,24.7123,24.6936,24.7123,22683.2326
2010-11-19 11:10:00,39.63,39.63,39.58,39.6,37957.36920095748,24.7123,24.7123,24.6811,24.6936,37957.3692
2010-11-19 11:20:00,39.61,39.67,39.6,39.65,23823.09358258293,24.6998,24.7372,24.6936,24.7247,23823.0936
2010-11-19 11:30:00,39.65,39.7,39.65,39.7,26786.73201869372,24.7247,24.7559,24.7247,24.7559,26786.732
2010-11-19 11:40:00,39.69,39.74,39.69,39.71,27812.60686196284,24.7497,24.7809,24.7497,24.7621,27812.6069
2010-11-19 11:50:00,39.71,39.72,39.7,39.71,16869.941867092213,24.7621,24.7684,24.7559,24.7621,16869.9419
2010-11-19 12:00:00,39.71,39.72,39.71,39.72,18351.761085147613,24.7621,24.7684,24.7621,24.7684,18351.7611
2010-11-19 12:10:00,39.72,39.72,39.69,39.7,27812.60686196284,24.7684,24.7684,24.7497,24.7559,27812.6069
2010-11-19 12:20:00,39.7,39.71,39.68,39.69,28724.4956115354,24.7559,24.7621,24.7434,24.7497,28724.4956
2010-11-19 12:30:00,39.68,39.69,39.65,39.69,22683.23264561724,24.7434,24.7497,24.7247,24.7497,22683.2326
2010-11-19 12:40:00,39.69,39.73,39.69,39.73,23595.121395189788,24.7497,24.7746,24.7497,24.7746,23595.1214
2010-11-19 12:50:00,39.73,39.8,39.72,39.79,37615.410919867776,24.7746,24.8183,24.7684,24.812,37615.4109
2010-11-19 13:00:00,39.79,39.82,39.79,39.79,39667.16060640602,24.812,24.8307,24.812,24.812,39667.1606
2010-11-19 13:10:00,39.79,39.79,39.78,39.79,15046.16436794711,24.812,24.812,24.8058,24.812,15046.1644
2010-11-19 13:20:00,39.79,39.79,39.77,39.79,19149.6637410236,24.812,24.812,24.7996,24.812,19149.6637
2010-11-19 13:30:00,39.79,39.82,39.77,39.82,28268.55123674912,24.812,24.8307,24.7996,24.8307,28268.5512
2010-11-19 13:40:00,39.81,39.82,39.79,39.79,24734.98233215548,24.8245,24.8307,24.812,24.812,24734.9823
2010-11-19 13:50:00,39.79,39.79,39.73,39.78,30320.30092328736,24.812,24.812,24.7746,24.8058,30320.3009
2010-11-19 14:00:00,39.78,39.79,39.77,39.79,34651.772483756984,24.8058,24.812,24.7996,24.812,34651.7725
2010-11-19 14:10:00,39.79,39.8,39.77,39.79,26672.74592499715,24.812,24.8183,24.7996,24.812,26672.7459
2010-11-19 14:20:00,39.8,39.8,39.78,39.78,26900.71811239029,24.8183,24.8183,24.8058,24.8058,26900.7181
2010-11-19 14:30:00,39.79,39.79,39.78,39.79,25190.926706941755,24.812,24.812,24.8058,24.812,25190.9267
2010-11-19 14:40:00,39.79,39.84,39.79,39.84,47190.242790379576,24.812,24.8432,24.812,24.8432,47190.2428
2010-11-19 14:50:00,39.84,39.84,39.79,39.79,44910.52091644819,24.8432,24.8432,24.812,24.812,44910.5209
2010-11-19 15:00:00,39.79,39.81,39.79,39.8,39211.21623161974,24.812,24.8245,24.812,24.8183,39211.2162
2010-11-19 15:10:00,39.8,39.8,39.76,39.77,49241.99247691782,24.8183,24.8183,24.7933,24.7996,49241.9925
2010-11-19 15:20:00,39.76,39.79,39.76,39.78,52091.64481933204,24.7933,24.812,24.7933,24.8058,52091.6448
2010-11-19 15:30:00,39.77,39.78,39.77,39.78,52205.63091302861,24.7996,24.8058,24.7996,24.8058,52205.6309
2010-11-19 15:40:00,39.77,39.82,39.76,39.81,186025.30491280064,24.7996,24.8307,24.7933,24.8245,186025.3049
2010-11-19 15:50:00,39.8,39.85,39.79,39.85,286789.0117405676,24.8183,24.8494,24.812,24.8494,286789.0117
2010-11-22 09:30:00,39.62,39.66,39.44,39.57,133477.71571868233,24.706,24.731,24.5938,24.6748,133477.7157
2010-11-22 09:40:00,39.57,39.64,39.5,39.62,72153.19730992819,24.6748,24.7185,24.6312,24.706,72153.1973
2010-11-22 09:50:00,39.63,39.86,39.63,39.83,70899.35027926593,24.7123,24.8557,24.7123,24.837,70899.3503
2010-11-22 10:00:00,39.84,39.93,39.83,39.86,74774.87746494928,24.8432,24.8993,24.837,24.8557,74774.8775
2010-11-22 10:10:00,39.86,39.86,39.78,39.78,42744.78513621338,24.8557,24.8557,24.8058,24.8058,42744.7851
2010-11-22 10:20:00,39.79,39.79,39.65,39.65,40237.091074888864,24.812,24.812,24.7247,24.7247,40237.0911
2010-11-22 10:30:00,39.65,39.65,39.52,39.61,74318.933090163,24.7247,24.7247,24.6437,24.6998,74318.9331
2010-11-22 10:40:00,39.6,39.6,39.54,39.58,34993.73076484669,24.6936,24.6936,24.6561,24.6811,34993.7308
2010-11-22 10:50:00,39.58,39.72,39.58,39.65,48558.0759147384,24.6811,24.7684,24.6811,24.7247,48558.0759
2010-11-22 11:00:00,39.65,39.65,39.57,39.58,41262.96591815799,24.7247,24.7247,24.6748,24.6811,41262.9659
2010-11-22 11:10:00,39.58,39.72,39.57,39.72,31004.21748546677,24.6811,24.7684,24.6748,24.7684,31004.2175
2010-11-22 11:20:00,39.72,39.73,39.68,39.72,25304.91280063832,24.7684,24.7746,24.7434,24.7684,25304.9128
2010-11-22 11:30:00,39.72,39.74,39.67,39.73,34537.78639006041,24.7684,24.7809,24.7372,24.7746,34537.7864
2010-11-22 11:40:00,39.74,39.75,39.72,39.74,21771.343896044684,24.7809,24.7871,24.7684,24.7809,21771.3439
2010-11-22 11:50:00,39.74,39.75,39.71,39.72,27926.59295565941,24.7809,24.7871,24.7621,24.7684,27926.593
2010-11-22 12:00:00,39.72,39.72,39.66,39.69,41262.96591815799,24.7684,24.7684,24.731,24.7497,41262.9659
2010-11-22 12:10:00,39.69,39.72,39.66,39.71,28952.46779892853,24.7497,24.7684,24.731,24.7621,28952.4678
2010-11-22 12:20:00,39.72,39.72,39.59,39.6,105095.17838823664,24.7684,24.7684,24.6873,24.6936,105095.1784
2010-11-22 12:30:00,39.6,39.62,39.56,39.62,70557.39199817623,24.6936,24.706,24.6686,24.706,70557.392
2010-11-22 12:40:00,39.62,39.62,39.5,39.54,49128.00638322125,24.706,24.706,24.6312,24.6561,49128.0064
2010-11-22 12:50:00,39.53,39.61,39.52,39.61,40921.00763706828,24.6499,24.6998,24.6437,24.6998,40921.0076
2010-11-22 13:00:00,39.6,39.61,39.53,39.54,30776.245298073634,24.6936,24.6998,24.6499,24.6561,30776.2453
2010-11-22 13:10:00,39.55,39.61,39.55,39.58,22569.246551920667,24.6624,24.6998,24.6624,24.6811,22569.2466
2010-11-22 13:20:00,39.58,39.62,39.56,39.62,38755.27185683347,24.6811,24.706,24.6686,24.706,38755.2719
2010-11-22 13:30:00,39.62,39.68,39.61,39.68,29180.439986321668,24.706,24.7434,24.6998,24.7434,29180.44
2010-11-22 13:40:00,39.68,39.7,39.65,39.65,18807.705459933888,24.7434,24.7559,24.7247,24.7247,18807.7055
2010-11-22 13:50:00,39.66,39.73,39.66,39.73,59614.7270033056,24.731,24.7746,24.731,24.7746,59614.727
2010-11-22 14:00:00,39.73,39.77,39.69,39.7,29294.42608001824,24.7746,24.7996,24.7497,24.7559,29294.4261
2010-11-22 14:10:00,39.71,39.8,39.71,39.77,55625.21372392568,24.7621,24.8183,24.7621,24.7996,55625.2137
2010-11-22 14:20:00,39.77,39.82,39.77,39.78,27698.62076826627,24.7996,24.8307,24.7996,24.8058,27698.6208
2010-11-22 14:30:00,39.78,39.79,39.75,39.79,24393.02405106577,24.8058,24.812,24.7871,24.812,24393.0241
2010-11-22 14:40:00,39.79,39.9,39.79,39.87,49469.96466431095,24.812,24.8806,24.812,24.8619,49469.9647
2010-11-22 14:50:00,39.87,39.92,39.86,39.87,37273.45263877807,24.8619,24.8931,24.8557,24.8619,37273.4526
2010-11-22 15:00:00,39.87,39.92,39.86,39.87,44340.59044796535,24.8619,24.8931,24.8557,24.8619,44340.5904
2010-11-22 15:10:00,39.87,39.91,39.85,39.89,39211.21623161974,24.8619,24.8869,24.8494,24.8744,39211.2162
2010-11-22 15:20:00,39.9,39.92,39.85,39.88,63376.26809529238,24.8806,24.8931,24.8494,24.8682,63376.2681
2010-11-22 15:30:00,39.88,39.93,39.83,39.93,76028.72449561153,24.8682,24.8993,24.837,24.8993,76028.7245
2010-11-22 15:40:00,39.93,40.01,39.93,40.01,126410.57790949504,24.8993,24.9492,24.8993,24.9492,126410.5779
2010-11-22 15:50:00,40.0,40.03,39.99,39.99,156844.86492647897,24.943,24.9617,24.9367,24.9367,156844.8649
2010-11-23 09:30:00,39.62,39.65,39.32,39.39,104753.22010714692,24.706,24.7247,24.519,24.5626,104753.2201
2010-11-23 09:40:00,39.38,39.5,39.36,39.36,95292.3743303317,24.5564,24.6312,24.5439,24.5439,95292.3743
2010-11-23 09:50:00,39.36,39.36,39.18,39.18,97800.0683916562,24.5439,24.5439,24.4317,24.4317,97800.0684
2010-11-23 10:00:00,39.18,39.28,39.15,39.24,106007.0671378092,24.4317,24.494,24.4129,24.4691,106007.0671
2010-11-23 10:10:00,39.24,39.31,39.18,39.31,73065.08605950074,24.4691,24.5127,24.4317,24.5127,73065.0861
2010-11-23 10:20:00,39.31,39.34,39.2,39.23,79562.29340020518,24.5127,24.5314,24.4441,24.4628,79562.2934
2010-11-23 10:30:00,39.23,39.36,39.21,39.36,69531.51715490711,24.4628,24.5439,24.4504,24.5439,69531.5172
2010-11-23 10:40:00,39.36,39.36,39.28,39.28,51749.686538242335,24.5439,24.5439,24.494,24.494,51749.6865
2010-11-23 10:50:00,39.27,39.33,39.27,39.3,37501.424826171205,24.4878,24.5252,24.4878,24.5065,37501.4248
2010-11-23 11:00:00,39.3,39.3,39.21,39.22,59500.74090960903,24.5065,24.5065,24.4504,24.4566,59500.7409
2010-11-23 11:10:00,39.22,39.27,39.2,39.25,48444.08982104183,24.4566,24.4878,24.4441,24.4753,48444.0898
2010-11-23 11:20:00,39.24,39.25,39.17,39.17,62008.43497093354,24.4691,24.4753,24.4254,24.4254,62008.435
2010-11-23 11:30:00,39.17,39.19,39.12,39.19,52547.58919411832,24.4254,24.4379,24.3942,24.4379,52547.5892
2010-11-23 11:40:00,39.19,39.19,39.1,39.14,95406.36042402827,24.4379,24.4379,24.3818,24.4067,95406.3604
2010-11-23 11:50:00,39.13,39.23,39.13,39.23,95976.29089251113,24.4005,24.4628,24.4005,24.4628,95976.2909
2010-11-23 12:00:00,39.22,39.25,39.17,39.25,36019.60560811581,24.4566,24.4753,24.4254,24.4753,36019.6056
2010-11-23 12:10:00,39.26,39.28,39.2,39.21,48558.0759147384,24.4815,24.494,24.4441,24.4504,48558.0759
2010-11-23 12:20:00,39.21,39.21,39.16,39.21,36019.60560811581,24.4504,24.4504,24.4192,24.4504,36019.6056
2010-11-23 12:30:00,39.2,39.23,39.14,39.18,46278.35404080703,24.4441,24.4628,24.4067,24.4317,46278.354
2010-11-23 12:40:00,39.18,39.22,39.18,39.21,43656.67388578594,24.4317,24.4566,24.4317,24.4504,43656.6739
2010-11-23 12:50:00,39.21,39.26,39.18,39.25,34081.84201527414,24.4504,24.4815,24.4317,24.4753,34081.842
2010-11-23 13:00:00,39.25,39.29,39.25,39.25,28838.481705231963,24.4753,24.5002,24.4753,24.4753,28838.4817
2010-11-23 13:10:00,39.25,39.28,39.25,39.27,36589.536076598655,24.4753,24.494,24.4753,24.4878,36589.5361
2010-11-23 13:20:00,39.26,39.29,39.25,39.29,30092.32873589422,24.4815,24.5002,24.4753,24.5002,30092.3287
2010-11-23 13:30:00,39.29,39.3,39.26,39.26,25532.88498803146,24.5002,24.5065,24.4815,24.4815,25532.885
2010-11-23 13:40:00,39.26,39.27,39.21,39.22,47988.14544625556,24.4815,24.4878,24.4504,24.4566,47988.1454
2010-11-23 13:50:00,39.22,39.3,39.21,39.27,52091.64481933204,24.4566,24.5065,24.4504,24.4878,52091.6448
2010-11-23 14:00:00,39.28,39.35,39.26,39.29,63376.26809529238,24.494,24.5377,24.4815,24.5002,63376.2681
2010-11-23 14:10:00,39.29,39.33,39.28,39.29,44682.54872905506,24.5002,24.5252,24.494,24.5002,44682.5487
2010-11-23 14:20:00,39.29,39.3,39.27,39.3,38527.29966944033,24.5002,24.5065,24.4878,24.5065,38527.2997
2010-11-23 14:30:00,39.3,39.34,39.28,39.31,37843.38310726092,24.5065,24.5314,24.494,24.5127,37843.3831
2010-11-23 14:40:00,39.31,39.33,39.28,39.3,41376.95201185456,24.5127,24.5252,24.494,24.5065,41376.952
2010-11-23 14:50:00,39.31,39.38,39.31,39.35,33055.96717200502,24.5127,24.5564,24.5127,24.5377,33055.9672
2010-11-23 15:00:00,39.35,39.42,39.35,39.4,94380.48558075917,24.5377,24.5813,24.5377,24.5688,94380.4856
2010-11-23 15:10:00,39.39,39.43,39.34,39.36,102359.51213951898,24.5626,24.5875,24.5314,24.5439,102359.5121
2010-11-23 15:20:00,39.37,39.39,39.35,39.39,60982.56012766442,24.5501,24.5626,24.5377,24.5626,60982.5601
2010-11-23 15:30:00,39.39,39.43,39.37,39.43,86971.38949048216,24.5626,24.5875,24.5501,24.5875,86971.3895
2010-11-23 15:40:00,39.43,39.44,39.39,39.42,118203.57916334207,24.5875,24.5938,24.5626,24.5813,118203.5792
2010-11-23 15:50:00,39.41,39.5,39.41,39.47,287928.87267753336,24.5751,24.6312,24.5751,24.6125,287928.8727
2010-11-24 09:30:00,39.65,40.05,39.63,39.95,153767.2403966716,24.7247,24.9742,24.7123,24.9118,153767.2404
2010-11-24 09:40:00,39.96,40.02,39.93,40.0,84805.65371024735,24.918,24.9555,24.8993,24.943,84805.6537
2010-11-24 09:50:00,40.0,40.09,39.93,40.06,51065.76997606292,24.943,24.9991,24.8993,24.9804,51065.77
2010-11-24 10:00:00,40.06,40.11,40.01,40.05,85831.52855351647,24.9804,25.0116,24.9492,24.9742,85831.5286
2010-11-24 10:10:00,40.05,40.18,40.04,40.15,74888.86355864584,24.9742,25.0552,24.9679,25.0365,74888.8636
2010-11-24 10:20:00,40.16,40.31,40.15,40.26,77852.50199475665,25.0428,25.1363,25.0365,25.1051,77852.502
2010-11-24 10:30:00,40.26,40.27,40.2,40.22,80246.20996238459,25.1051,25.1113,25.0677,25.0802,80246.21
2010-11-24 10:40:00,40.22,40.24,40.15,40.16,101105.66510885672,25.0802,25.0926,25.0365,25.0428,101105.6651
2010-11-24 10:50:00,40.16,40.21,40.14,40.18,63718.22637638208,25.0428,25.0739,25.0303,25.0552,63718.2264
2010-11-24 11:00:00,40.17,40.21,40.12,40.12,63604.24028268551,25.049,25.0739,25.0178,25.0178,63604.2403
2010-11-24 11:10:00,40.13,40.15,40.07,40.08,41718.91029294426,25.024,25.0365,24.9866,24.9929,41718.9103
2010-11-24 11:20:00,40.08,40.1,40.05,40.09,43314.71560469623,24.9929,25.0053,24.9742,24.9991,43314.7156
2010-11-24 11:30:00,40.09,40.12,40.08,40.11,29750.37045480452,24.9991,25.0178,24.9929,25.0116,29750.3705
2010-11-24 11:40:00,40.11,40.11,40.04,40.06,31688.13404764619,25.0116,25.0116,24.9679,24.9804,31688.134
2010-11-24 11:50:00,40.05,40.1,40.05,40.1,37957.36920095748,24.9742,25.0053,24.9742,25.0053,37957.3692
2010-11-24 12:00:00,40.1,40.13,40.09,40.1,42858.77122990995,25.0053,25.024,24.9991,25.0053,42858.7712
2010-11-24 12:10:00,40.09,40.11,40.08,40.08,28724.4956115354,24.9991,25.0116,24.9929,24.9929,28724.4956
2010-11-24 12:20:00,40.08,40.11,40.06,40.08,22797.218739313805,24.9929,25.0116,24.9804,24.9929,22797.2187
2010-11-24 12:30:00,40.08,40.12,40.07,40.08,36703.522170295226,24.9929,25.0178,24.9866,24.9929,36703.5222
2010-11-24 12:40:00,40.08,40.1,40.07,40.08,18237.77499145104,24.9929,25.0053,24.9866,24.9929,18237.775
2010-11-24 12:50:00,40.08,40.1,40.06,40.08,40123.10498119229,24.9929,25.0053,24.9804,24.9929,40123.105
2010-11-24 13:00:00,40.08,40.1,40.08,40.08,24165.05186367264,24.9929,25.0053,24.9929,24.9929,24165.0519
2010-11-24 13:10:00,40.08,40.09,40.08,40.09,19149.6637410236,24.9929,24.9991,24.9929,24.9991,19149.6637
2010-11-24 13:20:00,40.08,40.17,40.08,40.17,45480.45138493104,24.9929,25.049,24.9929,25.049,45480.4514
2010-11-24 13:30:00,40.16,40.17,40.13,40.13,20859.45514647213,25.0428,25.049,25.024,25.024,20859.4551
2010-11-24 13:40:00,40.13,40.13,40.07,40.08,23937.079676279493,25.024,25.024,24.9866,24.9929,23937.0797
2010-11-24 13:50:00,40.08,40.08,40.04,40.07,40237.091074888864,24.9929,24.9929,24.9679,24.9866,40237.0911
2010-11-24 14:00:00,40.07,40.1,40.06,40.06,16072.039211216232,24.9866,25.0053,24.9804,24.9804,16072.0392
2010-11-24 14:10:00,40.06,40.06,40.0,40.02,41376.95201185456,24.9804,24.9804,24.943,24.9555,41376.952
2010-11-24 14:20:00,40.03,40.06,40.02,40.02,26102.815456514305,24.9617,24.9804,24.9555,24.9555,26102.8155
2010-11-24 14:30:00,40.02,40.07,40.02,40.06,21543.371708651543,24.9555,24.9866,24.9555,24.9804,21543.3717
2010-11-24 14:40:00,40.06,40.06,40.01,40.01,17439.87233557506,24.9804,24.9804,24.9492,24.9492,17439.8723
2010-11-24 14:50:00,40.02,40.05,40.01,40.05,42060.86857403397,24.9555,24.9742,24.9492,24.9742,42060.8686
2010-11-24 15:00:00,40.05,40.08,40.03,40.05,56651.088567194805,24.9742,24.9929,24.9617,24.9742,56651.0886
2010-11-24 15:10:00,40.05,40.07,40.03,40.06,20289.524677989284,24.9742,24.9866,24.9617,24.9804,20289.5247
2010-11-24 15:20:00,40.06,40.13,40.05,40.09,107260.91416847144,24.9804,25.024,24.9742,24.9991,107260.9142
2010-11-24 15:30:00,40.09,40.09,40.05,40.06,55283.25544283597,24.9991,24.9991,24.9742,24.9804,55283.2554
2010-11-24 15:40:00,40.07,40.13,40.03,40.03,141456.74227744216,24.9866,25.024,24.9617,24.9617,141456.7423
2010-11-24 15:50:00,40.04,40.12,40.03,40.12,268893.1950302063,24.9679,25.0178,24.9617,25.0178,268893.195
2010-11-26 09:30:00,39.97,40.0,39.56,39.71,92328.73589422092,24.9243,24.943,24.6686,24.7621,92328.7359
2010-11-26 09:40:00,39.72,39.8,39.68,39.73,56309.13028610509,24.7684,24.8183,24.7434,24.7746,56309.1303
2010-11-26 09:50:00,39.74,39.81,39.73,39.79,18921.69155363046,24.7809,24.8245,24.7746,24.812,18921.6916
2010-11-26 10:00:00,39.79,39.8,39.75,39.78,41262.96591815799,24.812,24.8183,24.7871,24.8058,41262.9659
2010-11-26 10:10:00,39.78,39.83,39.76,39.76,48672.06200843497,24.8058,24.837,24.7933,24.7933,48672.062
2010-11-26 10:20:00,39.77,39.8,39.76,39.79,45252.4791975379,24.7996,24.8183,24.7933,24.812,45252.4792
2010-11-26 10:30:00,39.79,39.84,39.79,39.84,31460.16186025305,24.812,24.8432,24.812,24.8432,31460.1619
2010-11-26 10:40:00,39.84,39.9,39.84,39.88,26558.75983130058,24.8432,24.8806,24.8432,24.8682,26558.7598
2010-11-26 10:50:00,39.87,39.88,39.8,39.81,33853.869827881,24.8619,24.8682,24.8183,24.8245,33853.8698
2010-11-26 11:00:00,39.81,39.81,39.77,39.81,28610.509517838826,24.8245,24.8245,24.7996,24.8245,28610.5095
2010-11-26 11:10:00,39.81,39.84,39.79,39.81,18351.761085147613,24.8245,24.8432,24.812,24.8245,18351.7611
2010-11-26 11:20:00,39.8,39.83,39.79,39.8,23937.079676279493,24.8183,24.837,24.812,24.8183,23937.0797
2010-11-26 11:30:00,39.8,39.8,39.77,39.79,33397.92545309472,24.8183,24.8183,24.7996,24.812,33397.9255
2010-11-26 11:40:00,39.79,39.82,39.75,39.82,37159.4665450815,24.812,24.8307,24.7871,24.8307,37159.4665
2010-11-26 11:50:00,39.83,39.85,39.79,39.82,27128.690299783422,24.837,24.8494,24.812,24.8307,27128.6903
2010-11-26 12:00:00,39.82,39.82,39.75,39.76,38983.2440442266,24.8307,24.8307,24.7871,24.7933,38983.244
2010-11-26 12:10:00,39.76,39.77,39.76,39.77,18693.71936623732,24.7933,24.7996,24.7933,24.7996,18693.7194
2010-11-26 12:20:00,39.77,39.79,39.76,39.77,35563.661233329534,24.7996,24.812,24.7933,24.7996,35563.6612
2010-11-26 12:30:00,39.78,39.86,39.77,39.86,34651.772483756984,24.8058,24.8557,24.7996,24.8557,34651.7725
2010-11-26 12:40:00,39.87,39.9,39.86,39.9,56537.10247349824,24.8619,24.8806,24.8557,24.8806,56537.1025
2010-11-26 12:50:00,39.9,39.92,39.89,39.91,61438.50450245071,24.8806,24.8931,24.8744,24.8869,61438.5045
2010-11-29 09:30:00,39.58,39.64,39.29,39.35,136327.36806109655,24.6811,24.7185,24.5002,24.5377,136327.3681
2010-11-29 09:40:00,39.35,39.41,39.28,39.32,122877.0090049014,24.5377,24.5751,24.494,24.519,122877.009
2010-11-29 09:50:00,39.33,39.33,39.01,39.07,160834.3782058589,24.5252,24.5252,24.3256,24.3631,160834.3782
2010-11-29 10:00:00,39.06,39.07,38.96,39.06,104069.30354496752,24.3568,24.3631,24.2945,24.3568,104069.3035
2010-11-29 10:10:00,39.07,39.15,39.02,39.03,92214.74980052434,24.3631,24.4129,24.3319,24.3381,92214.7498
2010-11-29 10:20:00,39.04,39.13,39.02,39.06,58360.879972643335,24.3444,24.4005,24.3319,24.3568,58360.88
2010-11-29 10:30:00,39.05,39.24,39.05,39.23,96660.20745469054,24.3506,24.4691,24.3506,24.4628,96660.2075
2010-11-29 10:40:00,39.24,39.33,39.16,39.17,62236.407158326685,24.4691,24.5252,24.4192,24.4254,62236.4072
2010-11-29 10:50:00,39.18,39.22,39.07,39.11,64288.15684486493,24.4317,24.4566,24.3631,24.388,64288.1568
2010-11-29 11:00:00,39.11,39.15,39.08,39.11,102473.49823321556,24.388,24.4129,24.3693,24.388,102473.4982
2010-11-29 11:10:00,39.11,39.2,39.09,39.12,48558.0759147384,24.388,24.4441,24.3755,24.3942,48558.0759
2010-11-29 11:20:00,39.13,39.16,39.07,39.08,48786.04810213154,24.4005,24.4192,24.3631,24.3693,48786.0481
2010-11-29 11:30:00,39.08,39.09,39.04,39.07,41718.91029294426,24.3693,24.3755,24.3444,24.3631,41718.9103
2010-11-29 11:40:00,39.06,39.07,38.98,39.0,79334.32121281204,24.3568,24.3631,24.3069,24.3194,79334.3212
2010-11-29 11:50:00,39.0,39.04,38.97,39.02,27128.690299783422,24.3194,24.3444,24.3007,24.3319,27128.6903
2010-11-29 12:00:00,39.02,39.13,39.02,39.11,64744.1012196512,24.3319,24.4005,24.3319,24.388,64744.1012
2010-11-29 12:10:00,39.11,39.16,39.11,39.15,27242.67639348,24.388,24.4192,24.388,24.4129,27242.6764
2010-11-29 12:20:00,39.15,39.2,39.15,39.15,31916.10623503933,24.4129,24.4441,24.4129,24.4129,31916.1062
2010-11-29 12:30:00,39.15,39.17,39.14,39.15,19491.6220221133,24.4129,24.4254,24.4067,24.4129,19491.622
2010-11-29 12:40:00,39.15,39.2,39.12,39.18,142938.56149549756,24.4129,24.4441,24.3942,24.4317,142938.5615
2010-11-29 12:50:00,39.17,39.18,39.15,39.17,36817.5082639918,24.4254,24.4317,24.4129,24.4254,36817.5083
2010-11-29 13:00:00,39.16,39.19,39.13,39.14,37501.424826171205,24.4192,24.4379,24.4005,24.4067,37501.4248
2010-11-29 13:10:00,39.15,39.17,39.15,39.17,24279.0379573692,24.4129,24.4254,24.4129,24.4254,24279.038
2010-11-29 13:20:00,39.17,39.2,39.15,39.16,41946.8824803374,24.4254,24.4441,24.4129,24.4192,41946.8825
2010-11-29 13:30:00,39.15,39.16,39.11,39.12,51293.74216345606,24.4129,24.4192,24.388,24.3942,51293.7422
2010-11-29 13:40:00,39.13,39.19,39.11,39.18,64630.11512595463,24.4005,24.4379,24.388,24.4317,64630.1151
2010-11-29 13:50:00,39.18,39.19,39.15,39.18,49697.93685170409,24.4317,24.4379,24.4129,24.4317,49697.9369
2010-11-29 14:00:00,39.19,39.22,39.17,39.21,36361.56388920552,24.4379,24.4566,24.4254,24.4504,36361.5639
2010-11-29 14:10:00,39.22,39.23,39.16,39.2,52547.58919411832,24.4566,24.4628,24.4192,24.4441,52547.5892
2010-11-29 14:20:00,39.19,39.27,39.15,39.26,54485.35278695999,24.4379,24.4878,24.4129,24.4815,54485.3528
2010-11-29 14:30:00,39.27,39.41,39.27,39.36,102131.53995212584,24.4878,24.5751,24.4878,24.5439,102131.54
2010-11-29 14:40:00,39.36,39.44,39.35,39.43,83209.84839849538,24.5439,24.5938,24.5377,24.5875,83209.8484
2010-11-29 14:50:00,39.43,39.49,39.39,39.49,102815.45651430526,24.5875,24.625,24.5626,24.625,102815.4565
2010-11-29 15:00:00,39.49,39.56,39.49,39.52,69531.51715490711,24.625,24.6686,24.625,24.6437,69531.5172
2010-11-29 15:10:00,39.51,39.58,39.49,39.58,89365.09745811012,24.6374,24.6811,24.625,24.6811,89365.0975
2010-11-29 15:20:00,39.59,39.61,39.56,39.57,72153.19730992819,24.6873,24.6998,24.6686,24.6748,72153.1973
2010-11-29 15:30:00,39.57,39.58,39.52,39.58,73976.97480907329,24.6748,24.6811,24.6437,24.6811,73976.9748
2010-11-29 15:40:00,39.58,39.66,39.56,39.65,130286.10509517838,24.6811,24.731,24.6686,24.7247,130286.1051
2010-11-29 15:50:00,39.65,39.65,39.53,39.53,333865.26843725063,24.7247,24.7247,24.6499,24.6499,333865.2684
2010-11-30 09:30:00,39.22,39.47,39.07,39.13,202439.30240510657,24.4566,24.6125,24.3631,24.4005,202439.3024
2010-11-30 09:40:00,39.13,39.15,39.01,39.08,135073.5210304343,24.4005,24.4129,24.3256,24.3693,135073.521
2010-11-30 09:50:00,39.07,39.2,39.03,39.15,82525.93183631597,24.3631,24.4441,24.3381,24.4129,82525.9318
2010-11-30 10:00:00,39.16,39.2,39.06,39.1,107716.85854325772,24.4192,24.4441,24.3568,24.3818,107716.8585
2010-11-30 10:10:00,39.11,39.22,39.11,39.19,30662.259204377067,24.388,24.4566,24.388,24.4379,30662.2592
2010-11-30 10:20:00,39.2,39.29,39.18,39.26,59728.71309700217,24.4441,24.5002,24.4317,24.4815,59728.7131
2010-11-30 10:30:00,39.25,39.26,39.16,39.22,53915.42231847715,24.4753,24.4815,24.4192,24.4566,53915.4223
2010-11-30 10:40:00,39.22,39.23,39.12,39.15,106235.03932520232,24.4566,24.4628,24.3942,24.4129,106235.0393
2010-11-30 10:50:00,39.15,39.15,39.07,39.11,56651.088567194805,24.4129,24.4129,24.3631,24.388,56651.0886
2010-11-30 11:00:00,39.11,39.22,39.1,39.16,69189.5588738174,24.388,24.4566,24.3818,24.4192,69189.5589
2010-11-30 11:10:00,39.16,39.18,39.09,39.15,72609.14168471447,24.4192,24.4317,24.3755,24.4129,72609.1417
2010-11-30 11:20:00,39.15,39.16,39.11,39.12,44910.52091644819,24.4129,24.4192,24.388,24.3942,44910.5209
2010-11-30 11:30:00,39.12,39.13,39.0,39.01,76598.65496409438,24.3942,24.4005,24.3194,24.3256,76598.655
2010-11-30 11:40:00,39.01,39.07,39.0,39.0,49128.00638322125,24.3256,24.3631,24.3194,24.3194,49128.0064
2010-11-30 11:50:00,39.01,39.1,38.99,39.08,63262.282001595806,24.3256,24.3818,24.3132,24.3693,63262.282
2010-11-30 12:00:00,39.08,39.1,39.05,39.07,37843.38310726092,24.3693,24.3818,24.3506,24.3631,37843.3831
2010-11-30 12:10:00,39.07,39.1,39.06,39.09,40579.04935597857,24.3631,24.3818,24.3568,24.3755,40579.0494
2010-11-30 12:20:00,39.09,39.09,39.07,39.07,41946.8824803374,24.3755,24.3755,24.3631,24.3631,41946.8825
2010-11-30 12:30:00,39.07,39.08,39.05,39.07,36931.49435768836,24.3631,24.3693,24.3506,24.3631,36931.4944
2010-11-30 12:40:00,39.07,39.08,39.03,39.07,42060.86857403397,24.3631,24.3693,24.3381,24.3631,42060.8686
2010-11-30 12:50:00,39.07,39.09,39.07,39.07,56651.088567194805,24.3631,24.3755,24.3631,24.3631,56651.0886
2010-11-30 13:00:00,39.07,39.15,39.05,39.11,64288.15684486493,24.3631,24.4129,24.3506,24.388,64288.1568
2010-11-30 13:10:00,39.11,39.14,39.11,39.12,71241.30856035564,24.388,24.4067,24.388,24.3942,71241.3086
2010-11-30 13:20:00,39.12,39.19,39.12,39.15,83551.80667958509,24.3942,24.4379,24.3942,24.4129,83551.8067
2010-11-30 13:30:00,39.16,39.22,39.16,39.22,32714.00889091531,24.4192,24.4566,24.4192,24.4566,32714.0089
2010-11-30 13:40:00,39.22,39.23,39.14,39.15,43200.729510999656,24.4566,24.4628,24.4067,24.4129,43200.7295
2010-11-30 13:50:00,39.15,39.15,39.13,39.15,61780.46278354041,24.4129,24.4129,24.4005,24.4129,61780.4628
2010-11-30 14:00:00,39.15,39.25,39.15,39.24,51407.72825715263,24.4129,24.4753,24.4129,24.4691,51407.7283
2010-11-30 14:10:00,39.25,39.29,39.19,39.19,61438.50450245071,24.4753,24.5002,24.4379,24.4379,61438.5045
2010-11-30 14:20:00,39.19,39.21,39.07,39.09,63946.19856377522,24.4379,24.4504,24.3631,24.3755,63946.1986
2010-11-30 14:30:00,39.09,39.12,39.05,39.07,51863.672631938905,24.3755,24.3942,24.3506,24.3631,51863.6726
2010-11-30 14:40:00,39.07,39.14,39.07,39.13,148181.92180553972,24.3631,24.4067,24.3631,24.4005,148181.9218
2010-11-30 14:50:00,39.13,39.23,39.1,39.23,112276.30229112048,24.4005,24.4628,24.3818,24.4628,112276.3023
2010-11-30 15:00:00,39.22,39.29,39.22,39.24,122763.02291120484,24.4566,24.5002,24.4566,24.4691,122763.0229
2010-11-30 15:10:00,39.24,39.25,39.2,39.25,94608.4577681523,24.4691,24.4753,24.4441,24.4753,94608.4578
2010-11-30 15:20:00,39.25,39.29,39.22,39.24,103271.40088909151,24.4753,24.5002,24.4566,24.4691,103271.4009
2010-11-30 15:30:00,39.24,39.32,39.24,39.26,91530.83323834492,24.4691,24.519,24.4691,24.4815,91530.8332
2010-11-30 15:40:00,39.26,39.27,39.15,39.15,150575.6297731677,24.4815,24.4878,24.4129,24.4129,150575.6298
2010-11-30 15:50:00,39.15,39.21,39.1,39.1,542573.8059956685,24.4129,24.4504,24.3818,24.3818,542573.806
2010-12-01 09:30:00,39.78,40.09,39.58,40.01,188874.9572552149,24.8058,24.9991,24.6811,24.9492,188874.9573
2010-12-01 09:40:00,40.02,40.09,39.97,40.01,174854.66773053686,24.9555,24.9991,24.9243,24.9492,174854.6677
2010-12-01 09:50:00,40.01,40.2,40.01,40.16,123560.92556708082,24.9492,25.0677,24.9492,25.0428,123560.9256
2010-12-01 10:00:00,40.17,40.2,40.07,40.17,80018.23777499144,25.049,25.0677,24.9866,25.049,80018.2378
2010-12-01 10:10:00,40.17,40.24,40.14,40.23,82183.97355522626,25.049,25.0926,25.0303,25.0864,82183.9736
2010-12-01 10:20:00,40.24,40.26,40.17,40.26,73065.08605950074,25.0926,25.1051,25.049,25.1051,73065.0861
2010-12-01 10:30:00,40.26,40.34,40.25,40.33,143166.5336828907,25.1051,25.155,25.0989,25.1488,143166.5337
2010-12-01 10:40:00,40.33,40.36,40.29,40.3,143736.46415137354,25.1488,25.1675,25.1238,25.1301,143736.4642
2010-12-01 10:50:00,40.29,40.33,40.26,40.3,67023.82309358258,25.1238,25.1488,25.1051,25.1301,67023.8231
2010-12-01 11:00:00,40.29,40.32,40.26,40.32,59614.7270033056,25.1238,25.1425,25.1051,25.1425,59614.727
2010-12-01 11:10:00,40.31,40.35,40.31,40.33,67137.80918727916,25.1363,25.1612,25.1363,25.1488,67137.8092
2010-12-01 11:20:00,40.34,40.35,40.33,40.35,35677.647327026105,25.155,25.1612,25.1488,25.1612,35677.6473
2010-12-01 11:30:00,40.34,40.36,40.32,40.35,66225.9204377066,25.155,25.1675,25.1425,25.1612,66225.9204
2010-12-01 11:40:00,40.35,40.36,40.33,40.34,71241.30856035564,25.1612,25.1675,25.1488,25.155,71241.3086
2010-12-01 11:50:00,40.35,40.49,40.34,40.44,400091.18887495727,25.1612,25.2485,25.155,25.2174,400091.1889
2010-12-01 12:00:00,40.44,40.52,40.44,40.5,87883.27824005471,25.2174,25.2672,25.2174,25.2548,87883.2782
2010-12-01 12:10:00,40.5,40.52,40.45,40.47,29066.4538926251,25.2548,25.2672,25.2236,25.2361,29066.4539
2010-12-01 12:20:00,40.47,40.5,40.43,40.43,78764.3907443292,25.2361,25.2548,25.2111,25.2111,78764.3907
2010-12-01 12:30:00,40.43,40.46,40.43,40.45,51407.72825715263,25.2111,25.2298,25.2111,25.2236,51407.7283
2010-12-01 12:40:00,40.45,40.46,40.41,40.43,50381.85341388351,25.2236,25.2298,25.1986,25.2111,50381.8534
2010-12-01 12:50:00,40.43,40.47,40.43,40.46,41604.92419924769,25.2111,25.2361,25.2111,25.2298,41604.9242
2010-12-01 13:00:00,40.45,40.5,40.43,40.44,58702.83825373305,25.2236,25.2548,25.2111,25.2174,58702.8383
2010-12-01 13:10:00,40.43,40.5,40.41,40.41,126068.61962840531,25.2111,25.2548,25.1986,25.1986,126068.6196
2010-12-01 13:20:00,40.41,40.42,40.33,40.33,91188.87495725522,25.1986,25.2049,25.1488,25.1488,91188.875
2010-12-01 13:30:00,40.33,40.42,40.32,40.42,86857.4033967856,25.1488,25.2049,25.1425,25.2049,86857.4034
2010-12-01 13:40:00,40.42,40.42,40.35,40.4,40921.00763706828,25.2049,25.2049,25.1612,25.1924,40921.0076
2010-12-01 13:50:00,40.4,40.41,40.37,40.41,22911.20483301037,25.1924,25.1986,25.1737,25.1986,22911.2048
2010-12-01 14:00:00,40.41,40.43,40.36,40.36,45024.50701014476,25.1986,25.2111,25.1675,25.1675,45024.507
2010-12-01 14:10:00,40.37,40.47,40.36,40.47,51179.75606975949,25.1737,25.2361,25.1675,25.2361,51179.7561
2010-12-01 14:20:00,40.47,40.5,40.41,40.43,44910.52091644819,25.2361,25.2548,25.1986,25.2111,44910.5209
2010-12-01 14:30:00,40.42,40.45,40.42,40.43,40807.02154337171,25.2049,25.2236,25.2049,25.2111,40807.0215
2010-12-01 14:40:00,40.43,40.48,40.43,40.45,60640.60184657472,25.2111,25.2423,25.2111,25.2236,60640.6018
2010-12-01 14:50:00,40.45,40.5,40.44,40.48,46620.31232189673,25.2236,25.2548,25.2174,25.2423,46620.3123
2010-12-01 15:00:00,40.47,40.47,40.38,40.38,59614.7270033056,25.2361,25.2361,25.1799,25.1799,59614.727
2010-12-01 15:10:00,40.38,40.39,40.35,40.36,67251.79528097573,25.1799,25.1862,25.1612,25.1675,67251.7953
2010-12-01 15:20:00,40.36,40.43,40.36,40.41,120825.25931836315,25.1675,25.2111,25.1675,25.1986,120825.2593
2010-12-01 15:30:00,40.41,40.42,40.37,40.4,66453.89262509973,25.1986,25.2049,25.1737,25.1924,66453.8926
2010-12-01 15:40:00,40.41,40.46,40.4,40.43,243360.31004217485,25.1986,25.2298,25.1924,25.2111,243360.31
2010-12-01 15:50:00,40.44,40.46,40.39,40.44,542003.8755271857,25.2174,25.2298,25.1862,25.2174,542003.8755
2010-12-02 09:30:00,40.55,40.71,40.41,40.68,156274.93445799613,25.2859,25.3857,25.1986,25.367,156274.9345
2010-12-02 09:40:00,40.68,40.79,40.68,40.73,143280.51977658726,25.367,25.4356,25.367,25.3982,143280.5198
2010-12-02 09:50:00,40.74,40.79,40.69,40.79,89593.06964550324,25.4044,25.4356,25.3732,25.4356,89593.0696
2010-12-02 10:00:00,40.79,40.96,40.79,40.89,164481.9332041491,25.4356,25.5416,25.4356,25.498,164481.9332
2010-12-02 10:10:00,40.89,40.95,40.88,40.91,79334.32121281204,25.498,25.5354,25.4917,25.5104,79334.3212
2010-12-02 10:20:00,40.91,40.99,40.62,40.88,98939.9293286219,25.5104,25.5603,25.3296,25.4917,98939.9293
2010-12-02 10:30:00,40.87,40.9,40.84,40.85,85717.5424598199,25.4855,25.5042,25.4668,25.473,85717.5425
2010-12-02 10:40:00,40.85,40.87,40.76,40.78,85945.51464721304,25.473,25.4855,25.4169,25.4294,85945.5146
2010-12-02 10:50:00,40.78,40.93,40.77,40.93,77282.5715262738,25.4294,25.5229,25.4231,25.5229,77282.5715
2010-12-02 11:00:00,40.93,40.94,40.89,40.9,55739.19981762225,25.5229,25.5291,25.498,25.5042,55739.1998
2010-12-02 11:10:00,40.9,40.93,40.85,40.93,52205.63091302861,25.5042,25.5229,25.473,25.5229,52205.6309
2010-12-02 11:20:00,40.93,41.08,40.93,41.08,92328.73589422092,25.5229,25.6164,25.5229,25.6164,92328.7359
2010-12-02 11:30:00,41.08,41.09,41.03,41.03,61552.49059614727,25.6164,25.6227,25.5853,25.5853,61552.4906
2010-12-02 11:40:00,41.04,41.06,41.02,41.04,47760.17325886242,25.5915,25.604,25.579,25.5915,47760.1733
2010-12-02 11:50:00,41.05,41.12,41.04,41.07,54257.38059956685,25.5977,25.6414,25.5915,25.6102,54257.3806
2010-12-02 12:00:00,41.07,41.07,41.03,41.04,34993.73076484669,25.6102,25.6102,25.5853,25.5915,34993.7308
2010-12-02 12:10:00,41.05,41.1,41.05,41.1,40465.063262282005,25.5977,25.6289,25.5977,25.6289,40465.0633
2010-12-02 12:20:00,41.1,41.1,41.08,41.08,45708.42357232418,25.6289,25.6289,25.6164,25.6164,45708.4236
2010-12-02 12:30:00,41.08,41.13,41.08,41.13,37615.410919867776,25.6164,25.6476,25.6164,25.6476,37615.4109
2010-12-02 12:40:00,41.13,41.16,41.13,41.15,58588.85216003648,25.6476,25.6663,25.6476,25.6601,58588.8522
2010-12-02 12:50:00,41.15,41.17,41.14,41.15,36931.49435768836,25.6601,25.6726,25.6539,25.6601,36931.4944
2010-12-02 13:00:00,41.14,41.14,41.09,41.09,43428.7016983928,25.6539,25.6539,25.6227,25.6227,43428.7017
2010-12-02 13:10:00,41.1,41.1,41.03,41.04,52091.64481933204,25.6289,25.6289,25.5853,25.5915,52091.6448
2010-12-02 13:20:00,41.04,41.06,41.03,41.05,35791.63342072268,25.5915,25.604,25.5853,25.5977,35791.6334
2010-12-02 13:30:00,41.06,41.06,41.02,41.04,76484.66887039781,25.604,25.604,25.579,25.5915,76484.6689
2010-12-02 13:40:00,41.03,41.06,41.01,41.04,90732.93058246894,25.5853,25.604,25.5728,25.5915,90732.9306
2010-12-02 13:50:00,41.04,41.08,41.04,41.07,61438.50450245071,25.5915,25.6164,25.5915,25.6102,61438.5045
2010-12-02 14:00:00,41.07,41.08,40.9,41.0,329419.8107830845,25.6102,25.6164,25.5042,25.5666,329419.8108
2010-12-02 14:10:00,41.01,41.01,40.94,40.95,117177.70432007295,25.5728,25.5728,25.5291,25.5354,117177.7043
2010-12-02 14:20:00,40.95,40.98,40.95,40.96,81728.02918043999,25.5354,25.5541,25.5354,25.5416,81728.0292
2010-12-02 14:30:00,40.96,40.96,40.9,40.91,91302.8610509518,25.5416,25.5416,25.5042,25.5104,91302.8611
2010-12-02 14:40:00,40.92,40.93,40.91,40.91,77738.51590106008,25.5167,25.5229,25.5104,25.5104,77738.5159
2010-12-02 14:50:00,40.92,40.92,40.91,40.91,30890.231391770205,25.5167,25.5167,25.5104,25.5104,30890.2314
2010-12-02 15:00:00,40.92,40.94,40.9,40.94,102017.55385842928,25.5167,25.5291,25.5042,25.5291,102017.5539
2010-12-02 15:10:00,40.94,40.94,40.92,40.93,44454.57654166192,25.5291,25.5291,25.5167,25.5229,44454.5765
2010-12-02 15:20:00,40.93,40.97,40.93,40.96,160036.4755499829,25.5229,25.5478,25.5229,25.5416,160036.4755
2010-12-02 15:30:00,40.97,41.0,40.95,40.98,139404.99259090392,25.5478,25.5666,25.5354,25.5541,139404.9926
2010-12-02 15:40:00,40.97,41.0,40.97,40.99,153311.29602188533,25.5478,25.5666,25.5478,25.5603,153311.296
2010-12-02 15:50:00,40.99,41.0,40.93,40.96,394961.81465861166,25.5603,25.5666,25.5229,25.5416,394961.8147
2010-12-03 09:30:00,40.83,40.93,40.71,40.88,150347.65758577455,25.4605,25.5229,25.3857,25.4917,150347.6576
2010-12-03 09:40:00,40.89,40.95,40.85,40.95,69645.50324860367,25.498,25.5354,25.473,25.5354,69645.5032
2010-12-03 09:50:00,40.94,40.95,40.86,40.87,65769.97606292032,25.5291,25.5354,25.4793,25.4855,65769.9761
2010-12-03 10:00:00,40.88,40.97,40.88,40.92,99509.85979710476,25.4917,25.5478,25.4917,25.5167,99509.8598
2010-12-03 10:10:00,40.92,40.92,40.8,40.89,71697.2529351419,25.5167,25.5167,25.4418,25.498,71697.2529
2010-12-03 10:20:00,40.89,40.94,40.84,40.94,52319.61700672518,25.498,25.5291,25.4668,25.5291,52319.617
2010-12-03 10:30:00,40.94,41.01,40.94,40.97,63034.309814202665,25.5291,25.5728,25.5291,25.5478,63034.3098
2010-12-03 10:40:00,40.97,40.98,40.87,40.87,33283.93935939815,25.5478,25.5541,25.4855,25.4855,33283.9394
2010-12-03 10:50:00,40.88,40.89,40.85,40.89,45936.395759717314,25.4917,25.498,25.473,25.498,45936.3958
2010-12-03 11:00:00,40.89,40.93,40.86,40.89,46620.31232189673,25.498,25.5229,25.4793,25.498,46620.3123
2010-12-03 11:10:00,40.89,40.89,40.84,40.84,37273.45263877807,25.498,25.498,25.4668,25.4668,37273.4526
2010-12-03 11:20:00,40.85,40.88,40.79,40.79,34993.73076484669,25.473,25.4917,25.4356,25.4356,34993.7308
2010-12-03 11:30:00,40.8,40.82,40.78,40.82,35107.71685854326,25.4418,25.4543,25.4294,25.4543,35107.7169
2010-12-03 11:40:00,40.83,40.83,40.79,40.82,22455.260458224097,25.4605,25.4605,25.4356,25.4543,22455.2605
2010-12-03 11:50:00,40.81,40.82,40.8,40.8,16641.969679699076,25.4481,25.4543,25.4418,25.4418,16641.9697
2010-12-03 12:00:00,40.81,40.82,40.8,40.82,29408.41217371481,25.4481,25.4543,25.4418,25.4543,29408.4122
2010-12-03 12:10:00,40.82,40.84,40.79,40.84,23709.107488886355,25.4543,25.4668,25.4356,25.4668,23709.1075
2010-12-03 12:20:00,40.84,40.84,40.76,40.76,23709.107488886355,25.4668,25.4668,25.4169,25.4169,23709.1075
2010-12-03 12:30:00,40.77,40.85,40.76,40.85,22683.23264561724,25.4231,25.473,25.4169,25.473,22683.2326
2010-12-03 12:40:00,40.84,40.87,40.84,40.86,29522.398267411376,25.4668,25.4855,25.4668,25.4793,29522.3983
2010-12-03 12:50:00,40.86,40.87,40.84,40.84,29180.439986321668,25.4793,25.4855,25.4668,25.4668,29180.44
2010-12-03 13:00:00,40.85,40.86,40.83,40.84,34195.82810897071,25.473,25.4793,25.4605,25.4668,34195.8281
2010-12-03 13:10:00,40.84,40.84,40.82,40.83,27242.67639348,25.4668,25.4668,25.4543,25.4605,27242.6764
2010-12-03 13:20:00,40.84,40.86,40.83,40.84,41262.96591815799,25.4668,25.4793,25.4605,25.4668,41262.9659
2010-12-03 13:30:00,40.85,40.85,40.81,40.84,21201.41342756184,25.473,25.473,25.4481,25.4668,21201.4134
2010-12-03 13:40:00,40.83,40.89,40.8,40.89,34081.84201527414,25.4605,25.498,25.4418,25.498,34081.842
2010-12-03 13:50:00,40.89,40.91,40.88,40.9,31574.147953949618,25.498,25.5104,25.4917,25.5042,31574.148
2010-12-03 14:00:00,40.89,40.93,40.82,40.82,63832.21247007865,25.498,25.5229,25.4543,25.4543,63832.2125
2010-12-03 14:10:00,40.83,40.86,40.83,40.84,39667.16060640602,25.4605,25.4793,25.4605,25.4668,39667.1606
2010-12-03 14:20:00,40.85,40.86,40.82,40.85,32144.078422432463,25.473,25.4793,25.4543,25.473,32144.0784
2010-12-03 14:30:00,40.85,40.9,40.85,40.9,25646.87108172803,25.473,25.5042,25.473,25.5042,25646.8711
2010-12-03 14:40:00,40.89,40.89,40.86,40.88,37843.38310726092,25.498,25.498,25.4793,25.4917,37843.3831
2010-12-03 14:50:00,40.88,40.9,40.86,40.88,55397.24153653254,25.4917,25.5042,25.4793,25.4917,55397.2415
2010-12-03 15:00:00,40.88,40.89,40.86,40.86,35791.63342072268,25.4917,25.498,25.4793,25.4793,35791.6334
2010-12-03 15:10:00,40.86,40.87,40.82,40.83,31802.120141342755,25.4793,25.4855,25.4543,25.4605,31802.1201
2010-12-03 15:20:00,40.83,40.86,40.8,40.86,53231.50575629773,25.4605,25.4793,25.4418,25.4793,53231.5058
2010-12-03 15:30:00,40.87,40.93,40.86,40.93,161632.28086173488,25.4855,25.5229,25.4793,25.5229,161632.2809
2010-12-03 15:40:00,40.93,41.01,40.92,41.01,103385.3869827881,25.5229,25.5728,25.5167,25.5728,103385.387
2010-12-03 15:50:00,41.01,41.01,40.96,41.0,151487.51852274025,25.5728,25.5728,25.5416,25.5666,151487.5185
2010-12-06 09:30:00,40.84,40.96,40.71,40.79,100991.67901516016,25.4668,25.5416,25.3857,25.4356,100991.679
2010-12-06 09:40:00,40.79,40.8,40.75,40.77,72609.14168471447,25.4356,25.4418,25.4107,25.4231,72609.1417
2010-12-06 09:50:00,40.76,40.77,40.72,40.74,46050.381853413885,25.4169,25.4231,25.392,25.4044,46050.3819
2010-12-06 10:00:00,40.74,40.78,40.74,40.78,20403.51077168585,25.4044,25.4294,25.4044,25.4294,20403.5108
2010-12-06 10:10:00,40.78,40.86,40.78,40.84,81842.01527413656,25.4294,25.4793,25.4294,25.4668,81842.0153
2010-12-06 10:20:00,40.84,40.94,40.84,40.94,75230.82183973555,25.4668,25.5291,25.4668,25.5291,75230.8218
2010-12-06 10:30:00,40.94,40.98,40.93,40.98,94722.44386184883,25.5291,25.5541,25.5229,25.5541,94722.4439
2010-12-06 10:40:00,40.98,40.99,40.96,40.98,83893.7649606748,25.5541,25.5603,25.5416,25.5541,83893.765
2010-12-06 10:50:00,40.97,40.99,40.95,40.96,73635.0165279836,25.5478,25.5603,25.5354,25.5416,73635.0165
2010-12-06 11:00:00,40.96,40.99,40.94,40.98,50267.86732018694,25.5416,25.5603,25.5291,25.5541,50267.8673
2010-12-06 11:10:00,40.99,41.0,40.96,40.96,41376.95201185456,25.5603,25.5666,25.5416,25.5416,41376.952
2010-12-06 11:20:00,40.96,41.0,40.96,41.0,42744.78513621338,25.5416,25.5666,25.5416,25.5666,42744.7851
2010-12-06 11:30:00,41.0,41.01,40.95,40.96,183403.6247577796,25.5666,25.5728,25.5354,25.5416,183403.6248
2010-12-06 11:40:00,40.96,41.01,40.91,40.92,60754.58794027129,25.5416,25.5728,25.5104,25.5167,60754.5879
2010-12-06 11:50:00,40.91,40.94,40.87,40.93,41832.89638664083,25.5104,25.5291,25.4855,25.5229,41832.8964
2010-12-06 12:00:00,40.93,40.94,40.86,40.86,26558.75983130058,25.5229,25.5291,25.4793,25.4793,26558.7598
2010-12-06 12:10:00,40.86,40.86,40.84,40.85,30548.273110680497,25.4793,25.4793,25.4668,25.473,30548.2731
2010-12-06 12:20:00,40.85,40.85,40.8,40.84,46734.2984155933,25.473,25.473,25.4418,25.4668,46734.2984
2010-12-06 12:30:00,40.84,40.88,40.84,40.87,23937.079676279493,25.4668,25.4917,25.4668,25.4855,23937.0797
2010-12-06 12:40:00,40.87,40.87,40.83,40.83,16186.0253049128,25.4855,25.4855,25.4605,25.4605,16186.0253
2010-12-06 12:50:00,40.83,40.85,40.8,40.84,29294.42608001824,25.4605,25.473,25.4418,25.4668,29294.4261
2010-12-06 13:00:00,40.85,40.91,40.84,40.9,23025.190926706942,25.473,25.5104,25.4668,25.5042,23025.1909
2010-12-06 13:10:00,40.9,40.9,40.84,40.85,20289.524677989284,25.5042,25.5042,25.4668,25.473,20289.5247
2010-12-06 13:20:00,40.84,40.84,40.81,40.82,31232.18967285992,25.4668,25.4668,25.4481,25.4543,31232.1897
2010-12-06 13:30:00,40.82,40.84,40.81,40.82,34879.74467115012,25.4543,25.4668,25.4481,25.4543,34879.7447
2010-12-06 13:40:00,40.81,40.88,40.81,40.85,23025.190926706942,25.4481,25.4917,25.4481,25.473,23025.1909
2010-12-06 13:50:00,40.85,40.85,40.8,40.81,28268.55123674912,25.473,25.473,25.4418,25.4481,28268.5512
2010-12-06 14:00:00,40.81,40.84,40.81,40.81,18351.761085147613,25.4481,25.4668,25.4481,25.4481,18351.7611
2010-12-06 14:10:00,40.82,40.82,40.79,40.8,31004.21748546677,25.4543,25.4543,25.4356,25.4418,31004.2175
2010-12-06 14:20:00,40.8,40.81,40.78,40.79,22341.27436452753,25.4418,25.4481,25.4294,25.4356,22341.2744
2010-12-06 14:30:00,40.79,40.86,40.77,40.86,36019.60560811581,25.4356,25.4793,25.4231,25.4793,36019.6056
2010-12-06 14:40:00,40.86,40.86,40.83,40.83,18807.705459933888,25.4793,25.4793,25.4605,25.4605,18807.7055
2010-12-06 14:50:00,40.84,40.85,40.83,40.84,13450.359056195144,25.4668,25.473,25.4605,25.4668,13450.3591
2010-12-06 15:00:00,40.84,40.87,40.84,40.87,36589.536076598655,25.4668,25.4855,25.4668,25.4855,36589.5361
2010-12-06 15:10:00,40.86,40.89,40.86,40.89,32486.03670352217,25.4793,25.498,25.4793,25.498,32486.0367
2010-12-06 15:20:00,40.88,40.91,40.83,40.83,42744.78513621338,25.4917,25.5104,25.4605,25.4605,42744.7851
2010-12-06 15:30:00,40.83,40.92,40.83,40.92,47304.22888407615,25.4605,25.5167,25.4605,25.5167,47304.2289
2010-12-06 15:40:00,40.92,40.95,40.88,40.89,70671.37809187279,25.5167,25.5354,25.4917,25.498,70671.3781
2010-12-06 15:50:00,40.89,40.93,40.86,40.88,216003.6475549983,25.498,25.5229,25.4793,25.4917,216003.6476
2010-12-07 09:30:00,41.22,41.22,41.08,41.14,161290.32258064515,25.7037,25.7037,25.6164,25.6539,161290.3226
2010-12-07 09:40:00,41.13,41.2,41.13,41.15,66111.93434401003,25.6476,25.6913,25.6476,25.6601,66111.9343
2010-12-07 09:50:00,41.14,41.19,41.12,41.14,78650.40465063263,25.6539,25.685,25.6414,25.6539,78650.4047
2010-12-07 10:00:00,41.15,41.22,41.13,41.19,68619.62840533454,25.6601,25.7037,25.6476,25.685,68619.6284
2010-12-07 10:10:00,41.19,41.22,41.18,41.22,66339.90653140318,25.685,25.7037,25.6788,25.7037,66339.9065
2010-12-07 10:20:00,41.21,41.23,41.18,41.2,68163.68403054828,25.6975,25.71,25.6788,25.6913,68163.684
2010-12-07 10:30:00,41.2,41.29,41.18,41.29,133021.77134389605,25.6913,25.7474,25.6788,25.7474,133021.7713
2010-12-07 10:40:00,41.29,41.37,41.29,41.36,92100.76370682775,25.7474,25.7973,25.7474,25.791,92100.7637
2010-12-07 10:50:00,41.35,41.38,41.33,41.34,72381.16949732133,25.7848,25.8035,25.7723,25.7786,72381.1695
2010-12-07 11:00:00,41.33,41.34,41.22,41.24,62008.43497093354,25.7723,25.7786,25.7037,25.7162,62008.435
2010-12-07 11:10:00,41.24,41.28,41.24,41.28,41490.938105551126,25.7162,25.7412,25.7162,25.7412,41490.9381
2010-12-07 11:20:00,41.27,41.27,41.16,41.18,42402.82685512368,25.7349,25.7349,25.6663,25.6788,42402.8269
2010-12-07 11:30:00,41.18,41.22,41.16,41.17,36247.57779550895,25.6788,25.7037,25.6663,25.6726,36247.5778
2010-12-07 11:40:00,41.17,41.17,41.08,41.1,69303.54496751397,25.6726,25.6726,25.6164,25.6289,69303.545
2010-12-07 11:50:00,41.09,41.1,41.05,41.08,49355.97857061439,25.6227,25.6289,25.5977,25.6164,49355.9786
2010-12-07 12:00:00,41.09,41.12,41.04,41.08,31916.10623503933,25.6227,25.6414,25.5915,25.6164,31916.1062
2010-12-07 12:10:00,41.08,41.09,41.04,41.04,42630.79904251681,25.6164,25.6227,25.5915,25.5915,42630.799
2010-12-07 12:20:00,41.04,41.08,41.04,41.08,35221.70295223983,25.5915,25.6164,25.5915,25.6164,35221.703
2010-12-07 12:30:00,41.08,41.08,41.06,41.06,29750.37045480452,25.6164,25.6164,25.604,25.604,29750.3705
2010-12-07 12:40:00,41.07,41.11,41.07,41.08,186823.20756867665,25.6102,25.6352,25.6102,25.6164,186823.2076
2010-12-07 12:50:00,41.08,41.08,41.05,41.08,57448.99122307079,25.6164,25.6164,25.5977,25.6164,57448.9912
2010-12-07 13:00:00,41.08,41.13,41.08,41.09,55397.24153653254,25.6164,25.6476,25.6164,25.6227,55397.2415
2010-12-07 13:10:00,41.09,41.1,41.06,41.08,43428.7016983928,25.6227,25.6289,25.604,25.6164,43428.7017
2010-12-07 13:20:00,41.08,41.12,41.08,41.11,54029.40841217372,25.6164,25.6414,25.6164,25.6352,54029.4084
2010-12-07 13:30:00,41.11,41.11,41.07,41.07,32600.02279721874,25.6352,25.6352,25.6102,25.6102,32600.0228
2010-12-07 13:40:00,41.07,41.13,41.07,41.11,62008.43497093354,25.6102,25.6476,25.6102,25.6352,62008.435
2010-12-07 13:50:00,41.1,41.1,41.08,41.09,55739.19981762225,25.6289,25.6289,25.6164,25.6227,55739.1998
2010-12-07 14:00:00,41.09,41.09,41.06,41.07,42060.86857403397,25.6227,25.6227,25.604,25.6102,42060.8686
2010-12-07 14:10:00,41.06,41.07,41.04,41.05,154109.1986777613,25.604,25.6102,25.5915,25.5977,154109.1987
2010-12-07 14:20:00,41.06,41.08,41.04,41.06,70101.44762338995,25.604,25.6164,25.5915,25.604,70101.4476
2010-12-07 14:30:00,41.06,41.08,41.05,41.06,94950.416049242,25.604,25.6164,25.5977,25.604,94950.416
2010-12-07 14:40:00,41.07,41.08,41.04,41.07,156388.9205516927,25.6102,25.6164,25.5915,25.6102,156388.9206
2010-12-07 14:50:00,41.07,41.07,40.86,40.86,138265.1316539382,25.6102,25.6102,25.4793,25.4793,138265.1317
2010-12-07 15:00:00,40.87,40.97,40.86,40.96,100991.67901516016,25.4855,25.5478,25.4793,25.5416,100991.679
2010-12-07 15:10:00,40.95,40.97,40.86,40.91,49241.99247691782,25.5354,25.5478,25.4793,25.5104,49241.9925
2010-12-07 15:20:00,40.91,40.93,40.85,40.9,146130.17211900148,25.5104,25.5229,25.473,25.5042,146130.1721
2010-12-07 15:30:00,40.9,40.93,40.86,40.93,84691.66761655078,25.5042,25.5229,25.4793,25.5229,84691.6676
2010-12-07 15:40:00,40.93,40.93,40.82,40.9,154337.17086515445,25.5229,25.5229,25.4543,25.5042,154337.1709
2010-12-07 15:50:00,40.9,40.91,40.79,40.79,475549.98290208593,25.5042,25.5104,25.4356,25.4356,475549.9829
2010-12-08 09:30:00,40.63,40.72,40.55,40.66,99167.90151601504,25.5322,25.5887,25.4819,25.551,99167.9015
2010-12-08 09:40:00,40.66,40.79,40.65,40.74,63262.282001595806,25.551,25.6327,25.5447,25.6013,63262.282
2010-12-08 09:50:00,40.74,40.75,40.7,40.74,49014.02028952468,25.6013,25.6076,25.5761,25.6013,49014.0203
2010-12-08 10:00:00,40.73,40.74,40.65,40.72,37387.43873247464,25.595,25.6013,25.5447,25.5887,37387.4387
2010-12-08 10:10:00,40.72,40.74,40.67,40.67,63832.21247007865,25.5887,25.6013,25.5573,25.5573,63832.2125
2010-12-08 10:20:00,40.68,40.72,40.64,40.69,78878.37683802577,25.5636,25.5887,25.5384,25.5699,78878.3768
2010-12-08 10:30:00,40.68,40.71,40.58,40.61,64630.11512595463,25.5636,25.5824,25.5007,25.5196,64630.1151
2010-12-08 10:40:00,40.61,40.65,40.57,40.61,43314.71560469623,25.5196,25.5447,25.4944,25.5196,43314.7156
2010-12-08 10:50:00,40.61,40.68,40.6,40.65,34081.84201527414,25.5196,25.5636,25.5133,25.5447,34081.842
2010-12-08 11:00:00,40.65,40.72,40.64,40.71,29864.356548501084,25.5447,25.5887,25.5384,25.5824,29864.3565
2010-12-08 11:10:00,40.71,40.72,40.65,40.65,47418.21497777271,25.5824,25.5887,25.5447,25.5447,47418.215
2010-12-08 11:20:00,40.66,40.67,40.64,40.65,23367.14920779665,25.551,25.5573,25.5384,25.5447,23367.1492
2010-12-08 11:30:00,40.65,40.67,40.61,40.65,79106.3490254189,25.5447,25.5573,25.5196,25.5447,79106.349
2010-12-08 11:40:00,40.66,40.8,40.65,40.8,75116.83574603898,25.551,25.639,25.5447,25.639,75116.8357
2010-12-08 11:50:00,40.8,40.8,40.73,40.74,50495.83950758007,25.639,25.639,25.595,25.6013,50495.8395
2010-12-08 12:00:00,40.74,40.79,40.74,40.78,38527.29966944033,25.6013,25.6327,25.6013,25.6264,38527.2997
2010-12-08 12:10:00,40.78,40.79,40.76,40.77,52205.63091302861,25.6264,25.6327,25.6138,25.6201,52205.6309
2010-12-08 12:20:00,40.77,40.78,40.72,40.72,49469.96466431095,25.6201,25.6264,25.5887,25.5887,49469.9647
2010-12-08 12:30:00,40.72,40.73,40.67,40.69,64744.1012196512,25.5887,25.595,25.5573,25.5699,64744.1012
2010-12-08 12:40:00,40.69,40.69,40.62,40.63,73179.07215319731,25.5699,25.5699,25.5259,25.5322,73179.0722
2010-12-08 12:50:00,40.62,40.62,40.58,40.58,88453.20870853755,25.5259,25.5259,25.5007,25.5007,88453.2087
2010-12-08 13:00:00,40.58,40.64,40.58,40.64,54029.40841217372,25.5007,25.5384,25.5007,25.5384,54029.4084
2010-12-08 13:10:00,40.63,40.65,40.58,40.58,151487.51852274025,25.5322,25.5447,25.5007,25.5007,151487.5185
2010-12-08 13:20:00,40.58,40.6,40.57,40.58,89365.09745811012,25.5007,25.5133,25.4944,25.5007,89365.0975
2010-12-08 13:30:00,40.58,40.61,40.58,40.61,179756.06975948936,25.5007,25.5196,25.5007,25.5196,179756.0698
2010-12-08 13:40:00,40.6,40.72,40.6,40.72,58930.81044112618,25.5133,25.5887,25.5133,25.5887,58930.8104
2010-12-08 13:50:00,40.71,40.72,40.69,40.69,78650.40465063263,25.5824,25.5887,25.5699,25.5699,78650.4047
2010-12-08 14:00:00,40.7,40.71,40.65,40.71,42288.84076142711,25.5761,25.5824,25.5447,25.5824,42288.8408
2010-12-08 14:10:00,40.7,40.74,40.7,40.73,59956.6852843953,25.5761,25.6013,25.5761,25.595,59956.6853
2010-12-08 14:20:00,40.73,40.74,40.72,40.72,46734.2984155933,25.595,25.6013,25.5887,25.5887,46734.2984
2010-12-08 14:30:00,40.73,40.77,40.72,40.76,112732.24666590676,25.595,25.6201,25.5887,25.6138,112732.2467
2010-12-08 14:40:00,40.76,40.78,40.73,40.75,73293.05824689388,25.6138,25.6264,25.595,25.6076,73293.0582
2010-12-08 14:50:00,40.75,40.77,40.74,40.76,77966.4880884532,25.6076,25.6201,25.6013,25.6138,77966.4881
2010-12-08 15:00:00,40.77,40.79,40.76,40.77,132679.81306280635,25.6201,25.6327,25.6138,25.6201,132679.8131
2010-12-08 15:10:00,40.77,40.8,40.72,40.73,127322.4666590676,25.6201,25.639,25.5887,25.595,127322.4667
2010-12-08 15:20:00,40.72,40.78,40.72,40.75,117975.60697594892,25.5887,25.6264,25.5887,25.6076,117975.607
2010-12-08 15:30:00,40.74,40.8,40.73,40.78,142026.672745925,25.6013,25.639,25.595,25.6264,142026.6727
2010-12-08 15:40:00,40.78,40.79,40.77,40.78,287928.87267753336,25.6264,25.6327,25.6201,25.6264,287928.8727
2010-12-08 15:50:00,40.78,40.8,40.75,40.75,470876.5530605266,25.6264,25.639,25.6076,25.6076,470876.5531
2010-12-09 09:30:00,40.85,41.01,40.85,40.9,177818.30616664767,25.6704,25.7709,25.6704,25.7018,177818.3062
2010-12-09 09:40:00,40.91,40.91,40.77,40.77,92100.76370682775,25.7081,25.7081,25.6201,25.6201,92100.7637
2010-12-09 09:50:00,40.78,40.86,40.78,40.79,183631.5969451727,25.6264,25.6767,25.6264,25.6327,183631.5969
2010-12-09 10:00:00,40.78,40.82,40.76,40.77,55283.25544283597,25.6264,25.6515,25.6138,25.6201,55283.2554
2010-12-09 10:10:00,40.78,40.82,40.75,40.79,65086.059500740914,25.6264,25.6515,25.6076,25.6327,65086.0595
2010-12-09 10:20:00,40.79,40.8,40.72,40.8,57107.03294198108,25.6327,25.639,25.5887,25.639,57107.0329
2010-12-09 10:30:00,40.8,40.86,40.79,40.85,85717.5424598199,25.639,25.6767,25.6327,25.6704,85717.5425
2010-12-09 10:40:00,40.84,40.84,40.73,40.75,60298.64356548501,25.6641,25.6641,25.595,25.6076,60298.6436
2010-12-09 10:50:00,40.75,40.78,40.68,40.73,67365.7813746723,25.6076,25.6264,25.5636,25.595,67365.7814
2010-12-09 11:00:00,40.73,40.79,40.7,40.79,43200.729510999656,25.595,25.6327,25.5761,25.6327,43200.7295
2010-12-09 11:10:00,40.79,40.82,40.78,40.81,29066.4538926251,25.6327,25.6515,25.6264,25.6453,29066.4539
2010-12-09 11:20:00,40.8,40.82,40.76,40.76,24962.954519548617,25.639,25.6515,25.6138,25.6138,24962.9545
2010-12-09 11:30:00,40.76,40.79,40.72,40.76,37045.48045138493,25.6138,25.6327,25.5887,25.6138,37045.4805
2010-12-09 11:40:00,40.75,40.78,40.65,40.66,29864.356548501084,25.6076,25.6264,25.5447,25.551,29864.3565
2010-12-09 11:50:00,40.65,40.72,40.63,40.72,31574.147953949618,25.5447,25.5887,25.5322,25.5887,31574.148
2010-12-09 12:00:00,40.72,40.77,40.71,40.75,20517.496865382425,25.5887,25.6201,25.5824,25.6076,20517.4969
2010-12-09 12:10:00,40.75,40.75,40.7,40.74,36475.549982902085,25.6076,25.6076,25.5761,25.6013,36475.55
2010-12-09 12:20:00,40.73,40.76,40.72,40.72,21201.41342756184,25.595,25.6138,25.5887,25.5887,21201.4134
2010-12-09 12:30:00,40.72,40.72,40.69,40.7,18579.73327254075,25.5887,25.5887,25.5699,25.5761,18579.7333
2010-12-09 12:40:00,40.71,40.75,40.69,40.75,19377.635928416734,25.5824,25.6076,25.5699,25.6076,19377.6359
2010-12-09 12:50:00,40.75,40.79,40.73,40.78,26672.74592499715,25.6076,25.6327,25.595,25.6264,26672.7459
2010-12-09 13:00:00,40.77,40.8,40.73,40.8,61780.46278354041,25.6201,25.639,25.595,25.639,61780.4628
2010-12-09 13:10:00,40.8,40.82,40.77,40.77,28838.481705231963,25.639,25.6515,25.6201,25.6201,28838.4817
2010-12-09 13:20:00,40.76,40.77,40.73,40.75,47076.256696683005,25.6138,25.6201,25.595,25.6076,47076.2567
2010-12-09 13:30:00,40.75,40.75,40.69,40.69,30776.245298073634,25.6076,25.6076,25.5699,25.5699,30776.2453
2010-12-09 13:40:00,40.7,40.72,40.67,40.71,26216.80155021088,25.5761,25.5887,25.5573,25.5824,26216.8016
2010-12-09 13:50:00,40.71,40.76,40.71,40.75,20403.51077168585,25.5824,25.6138,25.5824,25.6076,20403.5108
2010-12-09 14:00:00,40.76,40.76,40.69,40.72,34195.82810897071,25.6138,25.6138,25.5699,25.5887,34195.8281
2010-12-09 14:10:00,40.72,40.74,40.7,40.74,43314.71560469623,25.5887,25.6013,25.5761,25.6013,43314.7156
2010-12-09 14:20:00,40.74,40.79,40.73,40.78,30092.32873589422,25.6013,25.6327,25.595,25.6264,30092.3287
2010-12-09 14:30:00,40.77,40.8,40.76,40.79,47190.242790379576,25.6201,25.639,25.6138,25.6327,47190.2428
2010-12-09 14:40:00,40.79,40.8,40.76,40.77,59386.754815912456,25.6327,25.639,25.6138,25.6201,59386.7548
2010-12-09 14:50:00,40.76,40.81,40.76,40.81,36817.5082639918,25.6138,25.6453,25.6138,25.6453,36817.5083
2010-12-09 15:00:00,40.8,40.8,40.74,40.75,31916.10623503933,25.639,25.639,25.6013,25.6076,31916.1062
2010-12-09 15:10:00,40.76,40.81,40.75,40.81,33283.93935939815,25.6138,25.6453,25.6076,25.6453,33283.9394
2010-12-09 15:20:00,40.81,40.83,40.79,40.8,64288.15684486493,25.6453,25.6578,25.6327,25.639,64288.1568
2010-12-09 15:30:00,40.8,40.82,40.79,40.81,96090.27698620768,25.639,25.6515,25.6327,25.6453,96090.277
2010-12-09 15:40:00,40.81,40.86,40.8,40.82,96888.17964208366,25.6453,25.6767,25.639,25.6515,96888.1796
2010-12-09 15:50:00,40.82,40.82,40.79,40.82,260116.2658155705,25.6515,25.6515,25.6327,25.6515,260116.2658
2010-12-10 09:30:00,40.96,41.01,40.85,40.92,70785.36418556936,25.7395,25.7709,25.6704,25.7144,70785.3642
2010-12-10 09:40:00,40.93,40.93,40.79,40.79,60868.57403396786,25.7207,25.7207,25.6327,25.6327,60868.574
2010-12-10 09:50:00,40.79,40.91,40.73,40.79,70215.43371708652,25.6327,25.7081,25.595,25.6327,70215.4337
2010-12-10 10:00:00,40.8,40.85,40.77,40.79,119685.39838139748,25.639,25.6704,25.6201,25.6327,119685.3984
2010-12-10 10:10:00,40.79,40.86,40.72,40.85,148067.93571184317,25.6327,25.6767,25.5887,25.6704,148067.9357
2010-12-10 10:20:00,40.85,40.89,40.81,40.89,46506.32622820016,25.6704,25.6955,25.6453,25.6955,46506.3262
2010-12-10 10:30:00,40.88,40.89,40.8,40.82,47646.18716516585,25.6893,25.6955,25.639,25.6515,47646.1872
2010-12-10 10:40:00,40.82,40.86,40.79,40.79,60640.60184657472,25.6515,25.6767,25.6327,25.6327,60640.6018
2010-12-10 10:50:00,40.79,40.79,40.76,40.76,28040.57904935598,25.6327,25.6327,25.6138,25.6138,28040.579
2010-12-10 11:00:00,40.77,40.81,40.73,40.76,82639.91793001254,25.6201,25.6453,25.595,25.6138,82639.9179
2010-12-10 11:10:00,40.76,40.76,40.72,40.72,25304.91280063832,25.6138,25.6138,25.5887,25.5887,25304.9128
2010-12-10 11:20:00,40.72,40.73,40.67,40.68,56765.07466089137,25.5887,25.595,25.5573,25.5636,56765.0747
2010-12-10 11:30:00,40.69,40.78,40.69,40.78,28268.55123674912,25.5699,25.6264,25.5699,25.6264,28268.5512
2010-12-10 11:40:00,40.77,40.78,40.75,40.76,14476.233899464263,25.6201,25.6264,25.6076,25.6138,14476.2339
2010-12-10 11:50:00,40.77,40.8,40.75,40.8,36475.549982902085,25.6201,25.639,25.6076,25.639,36475.55
2010-12-10 12:00:00,40.8,40.85,40.79,40.84,39895.13279379916,25.639,25.6704,25.6327,25.6641,39895.1328
2010-12-10 12:10:00,40.85,40.86,40.82,40.83,42060.86857403397,25.6704,25.6767,25.6515,25.6578,42060.8686
2010-12-10 12:20:00,40.83,40.84,40.82,40.83,20859.45514647213,25.6578,25.6641,25.6515,25.6578,20859.4551
2010-12-10 12:30:00,40.83,40.85,40.83,40.85,56879.06075458794,25.6578,25.6704,25.6578,25.6704,56879.0608
2010-12-10 12:40:00,40.86,40.9,40.85,40.89,68049.6979368517,25.6767,25.7018,25.6704,25.6955,68049.6979
2010-12-10 12:50:00,40.89,40.89,40.86,40.87,35335.68904593639,25.6955,25.6955,25.6767,25.683,35335.689
2010-12-10 13:00:00,40.87,40.87,40.86,40.86,37387.43873247464,25.683,25.683,25.6767,25.6767,37387.4387
2010-12-10 13:10:00,40.86,40.88,40.85,40.85,41262.96591815799,25.6767,25.6893,25.6704,25.6704,41262.9659
2010-12-10 13:20:00,40.85,40.86,40.82,40.82,40123.10498119229,25.6704,25.6767,25.6515,25.6515,40123.105
2010-12-10 13:30:00,40.83,40.84,40.81,40.82,33169.95326570159,25.6578,25.6641,25.6453,25.6515,33169.9533
2010-12-10 13:40:00,40.81,40.82,40.78,40.81,112960.2188532999,25.6453,25.6515,25.6264,25.6453,112960.2189
2010-12-10 13:50:00,40.81,40.82,40.8,40.81,43314.71560469623,25.6453,25.6515,25.639,25.6453,43314.7156
2010-12-10 14:00:00,40.81,40.81,40.8,40.81,35791.63342072268,25.6453,25.6453,25.639,25.6453,35791.6334
2010-12-10 14:10:00,40.8,40.81,40.79,40.79,27128.690299783422,25.639,25.6453,25.6327,25.6327,27128.6903
2010-12-10 14:20:00,40.79,40.81,40.79,40.79,29750.37045480452,25.6327,25.6453,25.6327,25.6327,29750.3705
2010-12-10 14:30:00,40.79,40.81,40.76,40.8,20289.524677989284,25.6327,25.6453,25.6138,25.639,20289.5247
2010-12-10 14:40:00,40.81,40.81,40.77,40.79,71013.3363729625,25.6453,25.6453,25.6201,25.6327,71013.3364
2010-12-10 14:50:00,40.79,40.8,40.79,40.79,22569.246551920667,25.6327,25.639,25.6327,25.6327,22569.2466
2010-12-10 15:00:00,40.79,40.8,40.79,40.8,23709.107488886355,25.6327,25.639,25.6327,25.639,23709.1075
2010-12-10 15:10:00,40.79,40.8,40.76,40.77,49583.95075800752,25.6327,25.639,25.6138,25.6201,49583.9508
2010-12-10 15:20:00,40.78,40.79,40.77,40.79,86743.41730308902,25.6264,25.6327,25.6201,25.6327,86743.4173
2010-12-10 15:30:00,40.79,40.85,40.79,40.83,140544.8535278696,25.6327,25.6704,25.6327,25.6578,140544.8535
2010-12-10 15:40:00,40.84,40.84,40.75,40.76,182035.7916334207,25.6641,25.6641,25.6076,25.6138,182035.7916
2010-12-10 15:50:00,40.77,40.88,40.77,40.82,354610.7374900262,25.6201,25.6893,25.6201,25.6515,354610.7375
2010-12-13 09:30:00,40.8,40.8,40.51,40.68,173030.89023139176,25.639,25.639,25.4567,25.5636,173030.8902
2010-12-13 09:40:00,40.66,40.71,40.64,40.65,75458.7940271287,25.551,25.5824,25.5384,25.5447,75458.794
2010-12-13 09:50:00,40.65,40.67,40.54,40.55,93924.54120597288,25.5447,25.5573,25.4756,25.4819,93924.5412
2010-12-13 10:00:00,40.55,40.71,40.55,40.71,730536.8745013109,25.4819,25.5824,25.4819,25.5824,730536.8745
2010-12-13 10:10:00,40.71,40.71,40.65,40.71,148295.9078992363,25.5824,25.5824,25.5447,25.5824,148295.9079
2010-12-13 10:20:00,40.71,40.71,40.65,40.66,86857.4033967856,25.5824,25.5824,25.5447,25.551,86857.4034
2010-12-13 10:30:00,40.65,40.7,40.65,40.7,158896.6146130172,25.5447,25.5761,25.5447,25.5761,158896.6146
2010-12-13 10:40:00,40.7,40.73,40.69,40.73,181123.90288384812,25.5761,25.595,25.5699,25.595,181123.9029
2010-12-13 10:50:00,40.72,40.79,40.72,40.79,207226.71834036248,25.5887,25.6327,25.5887,25.6327,207226.7183
2010-12-13 11:00:00,40.79,40.82,40.79,40.81,133363.72962498575,25.6327,25.6515,25.6327,25.6453,133363.7296
2010-12-13 11:10:00,40.81,40.82,40.79,40.81,88453.20870853755,25.6453,25.6515,25.6327,25.6453,88453.2087
2010-12-13 11:20:00,40.8,40.81,40.76,40.79,93240.62464379346,25.639,25.6453,25.6138,25.6327,93240.6246
2010-12-13 11:30:00,40.79,40.82,40.74,40.77,92442.72198791748,25.6327,25.6515,25.6013,25.6201,92442.722
2010-12-13 11:40:00,40.78,40.81,40.76,40.81,34993.73076484669,25.6264,25.6453,25.6138,25.6453,34993.7308
2010-12-13 11:50:00,40.81,40.83,40.79,40.81,114214.06588396216,25.6453,25.6578,25.6327,25.6453,114214.0659
2010-12-13 12:00:00,40.81,40.82,40.79,40.79,74090.96090276986,25.6453,25.6515,25.6327,25.6327,74090.9609
2010-12-13 12:10:00,40.79,40.81,40.79,40.8,46392.34013450359,25.6327,25.6453,25.6327,25.639,46392.3401
2010-12-13 12:20:00,40.8,40.83,40.8,40.82,92100.76370682775,25.639,25.6578,25.639,25.6515,92100.7637
2010-12-13 12:30:00,40.81,40.82,40.79,40.8,50837.79778866978,25.6453,25.6515,25.6327,25.639,50837.7978
2010-12-13 12:40:00,40.82,40.84,40.81,40.84,159466.54508150005,25.6515,25.6641,25.6453,25.6641,159466.5451
2010-12-13 12:50:00,40.84,40.89,40.84,40.86,73065.08605950074,25.6641,25.6955,25.6641,25.6767,73065.0861
2010-12-13 13:00:00,40.86,40.87,40.83,40.83,42174.854667730535,25.6767,25.683,25.6578,25.6578,42174.8547
2010-12-13 13:10:00,40.82,40.87,40.82,40.86,45708.42357232418,25.6515,25.683,25.6515,25.6767,45708.4236
2010-12-13 13:20:00,40.86,40.87,40.86,40.86,44226.60435426878,25.6767,25.683,25.6767,25.6767,44226.6044
2010-12-13 13:30:00,40.86,40.86,40.84,40.84,45708.42357232418,25.6767,25.6767,25.6641,25.6641,45708.4236
2010-12-13 13:40:00,40.85,40.85,40.79,40.8,51179.75606975949,25.6704,25.6704,25.6327,25.639,51179.7561
2010-12-13 13:50:00,40.8,40.83,40.79,40.82,166875.64117177704,25.639,25.6578,25.6327,25.6515,166875.6412
2010-12-13 14:00:00,40.82,40.86,40.82,40.86,84805.65371024735,25.6515,25.6767,25.6515,25.6767,84805.6537
2010-12-13 14:10:00,40.86,40.86,40.86,40.86,24165.05186367264,25.6767,25.6767,25.6767,25.6767,24165.0519
2010-12-13 14:20:00,40.86,40.89,40.86,40.89,39325.20232531631,25.6767,25.6955,25.6767,25.6955,39325.2023
2010-12-13 14:30:00,40.89,40.89,40.86,40.86,104069.30354496752,25.6955,25.6955,25.6767,25.6767,104069.3035
2010-12-13 14:40:00,40.86,40.86,40.86,40.86,50723.811694973214,25.6767,25.6767,25.6767,25.6767,50723.8117
2010-12-13 14:50:00,40.86,40.86,40.83,40.84,49925.909039097234,25.6767,25.6767,25.6578,25.6641,49925.909
2010-12-13 15:00:00,40.84,40.86,40.83,40.84,112618.2605722102,25.6641,25.6767,25.6578,25.6641,112618.2606
2010-12-13 15:10:00,40.85,40.85,40.83,40.85,75344.80793343212,25.6704,25.6704,25.6578,25.6704,75344.8079
2010-12-13 15:20:00,40.85,40.88,40.84,40.86,112504.27447851362,25.6704,25.6893,25.6641,25.6767,112504.2745
2010-12-13 15:30:00,40.85,40.86,40.79,40.84,90618.94448877237,25.6704,25.6767,25.6327,25.6641,90618.9445
2010-12-13 15:40:00,40.85,40.85,40.72,40.75,186823.20756867665,25.6704,25.6704,25.5887,25.6076,186823.2076
2010-12-13 15:50:00,40.76,40.79,40.75,40.79,291576.4276758236,25.6138,25.6327,25.6076,25.6327,291576.4277
2010-12-14 09:30:00,40.85,41.15,40.79,41.05,220563.09130286105,25.6704,25.8589,25.6327,25.7961,220563.0913
2010-12-14 09:40:00,41.05,41.08,40.98,41.0,116037.84338310726,25.7961,25.8149,25.7521,25.7647,116037.8434
2010-12-14 09:50:00,41.0,41.06,40.96,41.02,126296.59181579849,25.7647,25.8024,25.7395,25.7772,126296.5918
2010-12-14 10:00:00,41.02,41.08,41.01,41.06,129032.25806451614,25.7772,25.8149,25.7709,25.8024,129032.2581
2010-12-14 10:10:00,41.05,41.05,41.01,41.02,107716.85854325772,25.7961,25.7961,25.7709,25.7772,107716.8585
2010-12-14 10:20:00,41.03,41.04,41.01,41.02,78536.41855693606,25.7835,25.7898,25.7709,25.7772,78536.4186
2010-12-14 10:30:00,41.02,41.02,41.01,41.01,13222.386868802008,25.7772,25.7772,25.7709,25.7709,13222.3869
2010-12-14 10:40:00,41.02,41.08,41.01,41.06,138265.1316539382,25.7772,25.8149,25.7709,25.8024,138265.1317
2010-12-14 10:50:00,41.05,41.09,41.02,41.07,59500.74090960903,25.7961,25.8212,25.7772,25.8087,59500.7409
2010-12-14 11:00:00,41.07,41.11,41.07,41.1,32030.092328735893,25.8087,25.8338,25.8087,25.8275,32030.0923
2010-12-14 11:10:00,41.1,41.15,41.1,41.15,13678.331243588282,25.8275,25.8589,25.8275,25.8589,13678.3312
2010-12-14 11:20:00,41.15,41.15,41.14,41.15,14818.192180553971,25.8589,25.8589,25.8526,25.8589,14818.1922
2010-12-14 11:30:00,41.15,41.16,41.14,41.15,59272.76872221589,25.8589,25.8652,25.8526,25.8589,59272.7687
2010-12-14 11:40:00,41.15,41.15,41.14,41.15,30890.231391770205,25.8589,25.8589,25.8526,25.8589,30890.2314
2010-12-14 11:50:00,41.15,41.15,41.12,41.15,71469.28074774878,25.8589,25.8589,25.8401,25.8589,71469.2807
2010-12-14 12:00:00,41.15,41.15,41.12,41.13,40009.11888749572,25.8589,25.8589,25.8401,25.8464,40009.1189
2010-12-14 12:10:00,41.13,41.13,41.12,41.13,20289.524677989284,25.8464,25.8464,25.8401,25.8464,20289.5247
2010-12-14 12:20:00,41.13,41.13,41.12,41.13,56993.04684828451,25.8464,25.8464,25.8401,25.8464,56993.0468
2010-12-14 12:30:00,41.13,41.15,41.11,41.13,53801.43622478058,25.8464,25.8589,25.8338,25.8464,53801.4362
2010-12-14 12:40:00,41.13,41.15,41.11,41.13,81272.0848056537,25.8464,25.8589,25.8338,25.8464,81272.0848
2010-12-14 12:50:00,41.12,41.15,41.12,41.15,49128.00638322125,25.8401,25.8589,25.8401,25.8589,49128.0064
2010-12-14 13:00:00,41.15,41.15,41.15,41.15,27926.59295565941,25.8589,25.8589,25.8589,25.8589,27926.593
2010-12-14 13:10:00,41.15,41.16,41.14,41.15,35563.661233329534,25.8589,25.8652,25.8526,25.8589,35563.6612
2010-12-14 13:20:00,41.15,41.15,41.14,41.14,18465.74717884418,25.8589,25.8589,25.8526,25.8526,18465.7472
2010-12-14 13:30:00,41.15,41.15,41.1,41.13,107716.85854325772,25.8589,25.8589,25.8275,25.8464,107716.8585
2010-12-14 13:40:00,41.13,41.17,41.12,41.15,88909.15308332384,25.8464,25.8715,25.8401,25.8589,88909.1531
2010-12-14 13:50:00,41.15,41.17,41.13,41.13,39439.18841901288,25.8589,25.8715,25.8464,25.8464,39439.1884
2010-12-14 14:00:00,41.14,41.15,41.1,41.12,126638.55009688818,25.8526,25.8589,25.8275,25.8401,126638.5501
2010-12-14 14:10:00,41.12,41.19,41.1,41.16,169383.33523310156,25.8401,25.8841,25.8275,25.8652,169383.3352
2010-12-14 14:20:00,41.16,41.18,41.1,41.11,147498.0052433603,25.8652,25.8778,25.8275,25.8338,147498.0052
2010-12-14 14:30:00,41.12,41.15,41.1,41.12,128918.27197081957,25.8401,25.8589,25.8275,25.8401,128918.272
2010-12-14 14:40:00,41.12,41.13,41.07,41.07,168357.46038983244,25.8401,25.8464,25.8087,25.8087,168357.4604
2010-12-14 14:50:00,41.08,41.11,41.05,41.08,113872.10760287243,25.8149,25.8338,25.7961,25.8149,113872.1076
2010-12-14 15:00:00,41.08,41.09,41.04,41.08,59728.71309700217,25.8149,25.8212,25.7898,25.8149,59728.7131
2010-12-14 15:10:00,41.08,41.08,41.03,41.04,63604.24028268551,25.8149,25.8149,25.7835,25.7898,63604.2403
2010-12-14 15:20:00,41.03,41.07,41.01,41.06,91644.81933204149,25.7835,25.8087,25.7709,25.8024,91644.8193
2010-12-14 15:30:00,41.06,41.07,41.0,41.01,136327.36806109655,25.8024,25.8087,25.7647,25.7709,136327.3681
2010-12-14 15:40:00,41.01,41.08,41.0,41.01,181921.80553972416,25.7709,25.8149,25.7647,25.7709,181921.8055
2010-12-14 15:50:00,41.02,41.1,41.02,41.1,220335.1191154679,25.7772,25.8275,25.7772,25.8275,220335.1191
2010-12-15 09:30:00,41.08,41.19,40.98,41.01,70215.43371708652,25.8149,25.8841,25.7521,25.7709,70215.4337
2010-12-15 09:40:00,41.01,41.01,40.96,40.99,73065.08605950074,25.7709,25.7709,25.7395,25.7584,73065.0861
2010-12-15 09:50:00,40.98,41.08,40.97,41.08,117063.71822637638,25.7521,25.8149,25.7458,25.8149,117063.7182
2010-12-15 10:00:00,41.08,41.12,41.03,41.03,51521.71435084919,25.8149,25.8401,25.7835,25.7835,51521.7144
2010-12-15 10:10:00,41.04,41.21,41.04,41.19,88795.16698962727,25.7898,25.8966,25.7898,25.8841,88795.167
2010-12-15 10:20:00,41.18,41.2,41.1,41.1,48672.06200843497,25.8778,25.8903,25.8275,25.8275,48672.062
2010-12-15 10:30:00,41.11,41.21,41.08,41.15,53003.5335689046,25.8338,25.8966,25.8149,25.8589,53003.5336
2010-12-15 10:40:00,41.15,41.17,41.1,41.14,71583.26684144535,25.8589,25.8715,25.8275,25.8526,71583.2668
2010-12-15 10:50:00,41.14,41.16,41.11,41.13,32372.0506098256,25.8526,25.8652,25.8338,25.8464,32372.0506
2010-12-15 11:00:00,41.13,41.18,41.12,41.17,45024.50701014476,25.8464,25.8778,25.8401,25.8715,45024.507
2010-12-15 11:10:00,41.16,41.17,41.08,41.1,43884.64607317907,25.8652,25.8715,25.8149,25.8275,43884.6461
2010-12-15 11:20:00,41.09,41.11,41.07,41.11,34879.74467115012,25.8212,25.8338,25.8087,25.8338,34879.7447
2010-12-15 11:30:00,41.11,41.11,41.09,41.09,27242.67639348,25.8338,25.8338,25.8212,25.8212,27242.6764
2010-12-15 11:40:00,41.1,41.1,41.08,41.09,46392.34013450359,25.8275,25.8275,25.8149,25.8212,46392.3401
2010-12-15 11:50:00,41.09,41.12,41.08,41.1,45594.43747862761,25.8212,25.8401,25.8149,25.8275,45594.4375
2010-12-15 12:00:00,41.1,41.12,41.08,41.09,66339.90653140318,25.8275,25.8401,25.8149,25.8212,66339.9065
2010-12-15 12:10:00,41.09,41.12,41.08,41.11,37957.36920095748,25.8212,25.8401,25.8149,25.8338,37957.3692
2010-12-15 12:20:00,41.1,41.11,41.08,41.09,28154.565143052547,25.8275,25.8338,25.8149,25.8212,28154.5651
2010-12-15 12:30:00,41.09,41.12,41.08,41.11,20517.496865382425,25.8212,25.8401,25.8149,25.8338,20517.4969
2010-12-15 12:40:00,41.11,41.12,41.02,41.02,62350.393252023256,25.8338,25.8401,25.7772,25.7772,62350.3933
2010-12-15 12:50:00,41.02,41.04,41.0,41.02,74204.94699646643,25.7772,25.7898,25.7647,25.7772,74204.947
2010-12-15 13:00:00,41.02,41.04,41.01,41.04,85603.55636612333,25.7772,25.7898,25.7709,25.7898,85603.5564
2010-12-15 13:10:00,41.04,41.05,41.01,41.02,59614.7270033056,25.7898,25.7961,25.7709,25.7772,59614.727
2010-12-15 13:20:00,41.01,41.03,40.96,41.01,122535.0507238117,25.7709,25.7835,25.7395,25.7709,122535.0507
2010-12-15 13:30:00,41.01,41.02,40.97,40.99,36019.60560811581,25.7709,25.7772,25.7458,25.7584,36019.6056
2010-12-15 13:40:00,40.99,41.02,40.96,41.02,40009.11888749572,25.7584,25.7772,25.7395,25.7772,40009.1189
2010-12-15 13:50:00,41.02,41.06,41.01,41.04,29864.356548501084,25.7772,25.8024,25.7709,25.7898,29864.3565
2010-12-15 14:00:00,41.04,41.04,40.99,40.99,37729.39701356435,25.7898,25.7898,25.7584,25.7584,37729.397
2010-12-15 14:10:00,41.0,41.0,40.96,40.99,91188.87495725522,25.7647,25.7647,25.7395,25.7584,91188.875
2010-12-15 14:20:00,40.99,40.99,40.93,40.93,76940.61324518408,25.7584,25.7584,25.7207,25.7207,76940.6132
2010-12-15 14:30:00,40.93,40.93,40.85,40.89,107260.91416847144,25.7207,25.7207,25.6704,25.6955,107260.9142
2010-12-15 14:40:00,40.89,40.96,40.87,40.92,57221.01903567765,25.6955,25.7395,25.683,25.7144,57221.019
2010-12-15 14:50:00,40.91,40.92,40.85,40.87,68619.62840533454,25.7081,25.7144,25.6704,25.683,68619.6284
2010-12-15 15:00:00,40.87,40.94,40.86,40.94,78536.41855693606,25.683,25.727,25.6767,25.727,78536.4186
2010-12-15 15:10:00,40.93,40.96,40.92,40.94,57448.99122307079,25.7207,25.7395,25.7144,25.727,57448.9912
2010-12-15 15:20:00,40.94,41.01,40.93,40.98,48216.1176336487,25.727,25.7709,25.7207,25.7521,48216.1176
2010-12-15 15:30:00,40.97,41.02,40.94,41.01,107260.91416847144,25.7458,25.7772,25.727,25.7709,107260.9142
2010-12-15 15:40:00,41.0,41.01,40.92,40.93,170067.251795281,25.7647,25.7709,25.7144,25.7207,170067.2518
2010-12-15 15:50:00,40.93,40.95,40.86,40.89,239940.7272312778,25.7207,25.7332,25.6767,25.6955,239940.7272
2010-12-16 09:30:00,40.89,40.99,40.77,40.93,94266.49948706258,25.6955,25.7584,25.6201,25.7207,94266.4995
2010-12-16 09:40:00,40.93,40.94,40.91,40.93,73293.05824689388,25.7207,25.727,25.7081,25.7207,73293.0582
2010-12-16 09:50:00,40.93,40.98,40.89,40.9,101675.59557733955,25.7207,25.7521,25.6955,25.7018,101675.5956
2010-12-16 10:00:00,40.89,41.0,40.84,40.9,206884.7600592728,25.6955,25.7647,25.6641,25.7018,206884.7601
2010-12-16 10:10:00,40.9,40.98,40.89,40.93,73293.05824689388,25.7018,25.7521,25.6955,25.7207,73293.0582
2010-12-16 10:20:00,40.93,40.96,40.88,40.92,159352.5589878035,25.7207,25.7395,25.6893,25.7144,159352.559
2010-12-16 10:30:00,40.92,40.93,40.83,40.87,129602.18853299896,25.7144,25.7207,25.6578,25.683,129602.1885
2010-12-16 10:40:00,40.87,40.89,40.85,40.88,82753.90402370911,25.683,25.6955,25.6704,25.6893,82753.904
2010-12-16 10:50:00,40.87,40.89,40.84,40.88,76256.69668300467,25.683,25.6955,25.6641,25.6893,76256.6967
2010-12-16 11:00:00,40.89,40.9,40.88,40.89,42858.77122990995,25.6955,25.7018,25.6893,25.6955,42858.7712
2010-12-16 11:10:00,40.89,41.06,40.89,41.06,187507.12413085604,25.6955,25.8024,25.6955,25.8024,187507.1241
2010-12-16 11:20:00,41.06,41.15,41.06,41.1,53573.46403738744,25.8024,25.8589,25.8024,25.8275,53573.464
2010-12-16 11:30:00,41.1,41.11,41.07,41.07,27698.62076826627,25.8275,25.8338,25.8087,25.8087,27698.6208
2010-12-16 11:40:00,41.08,41.09,41.07,41.08,45024.50701014476,25.8149,25.8212,25.8087,25.8149,45024.507
2010-12-16 11:50:00,41.08,41.09,41.05,41.05,70443.40590447966,25.8149,25.8212,25.7961,25.7961,70443.4059
2010-12-16 12:00:00,41.05,41.07,41.04,41.07,50723.811694973214,25.7961,25.8087,25.7898,25.8087,50723.8117
2010-12-16 12:10:00,41.06,41.13,41.06,41.13,121395.189786846,25.8024,25.8464,25.8024,25.8464,121395.1898
2010-12-16 12:20:00,41.13,41.15,41.12,41.15,58816.82434742962,25.8464,25.8589,25.8401,25.8589,58816.8243
2010-12-16 12:30:00,41.15,41.19,41.14,41.17,45138.49310384133,25.8589,25.8841,25.8526,25.8715,45138.4931
2010-12-16 12:40:00,41.17,41.24,41.17,41.23,114442.0380713553,25.8715,25.9155,25.8715,25.9092,114442.0381
2010-12-16 12:50:00,41.24,41.28,41.23,41.26,23937.079676279493,25.9155,25.9406,25.9092,25.928,23937.0797
2010-12-16 13:00:00,41.25,41.26,41.22,41.22,42174.854667730535,25.9218,25.928,25.9029,25.9029,42174.8547
2010-12-16 13:10:00,41.22,41.22,41.21,41.21,17895.816710361338,25.9029,25.9029,25.8966,25.8966,17895.8167
2010-12-16 13:20:00,41.22,41.22,41.19,41.2,27014.70420608686,25.9029,25.9029,25.8841,25.8903,27014.7042
2010-12-16 13:30:00,41.2,41.2,41.13,41.14,44796.53482275162,25.8903,25.8903,25.8464,25.8526,44796.5348
2010-12-16 13:40:00,41.13,41.18,41.13,41.17,68733.61449903111,25.8464,25.8778,25.8464,25.8715,68733.6145
2010-12-16 13:50:00,41.16,41.18,41.14,41.15,80246.20996238459,25.8652,25.8778,25.8526,25.8589,80246.21
2010-12-16 14:00:00,41.16,41.19,41.13,41.17,137467.22899806223,25.8652,25.8841,25.8464,25.8715,137467.229
2010-12-16 14:10:00,41.17,41.17,41.11,41.15,36931.49435768836,25.8715,25.8715,25.8338,25.8589,36931.4944
2010-12-16 14:20:00,41.15,41.15,41.1,41.13,142482.61712071128,25.8589,25.8589,25.8275,25.8464,142482.6171
2010-12-16 14:30:00,41.13,41.14,41.06,41.09,154565.1430525476,25.8464,25.8526,25.8024,25.8212,154565.1431
2010-12-16 14:40:00,41.08,41.12,41.07,41.08,79562.29340020518,25.8149,25.8401,25.8087,25.8149,79562.2934
2010-12-16 14:50:00,41.08,41.08,40.99,41.01,93354.61073749005,25.8149,25.8149,25.7584,25.7709,93354.6107
2010-12-16 15:00:00,41.01,41.11,41.0,41.1,192522.51225350503,25.7709,25.8338,25.7647,25.8275,192522.5123
2010-12-16 15:10:00,41.1,41.13,41.09,41.1,68391.65621794142,25.8275,25.8464,25.8212,25.8275,68391.6562
2010-12-16 15:20:00,41.1,41.14,41.05,41.14,104753.22010714692,25.8275,25.8526,25.7961,25.8526,104753.2201
2010-12-16 15:30:00,41.14,41.15,41.08,41.14,115809.87119571412,25.8526,25.8589,25.8149,25.8526,115809.8712
2010-12-16 15:40:00,41.13,41.14,41.09,41.11,185113.4161632281,25.8464,25.8526,25.8212,25.8338,185113.4162
2010-12-16 15:50:00,41.1,41.13,41.1,41.11,256012.76644249403,25.8275,25.8464,25.8275,25.8338,256012.7664
2010-12-17 09:30:00,41.23,41.24,40.89,41.07,1532201.0714692809,25.9092,25.9155,25.6955,25.8087,1532201.0715
2010-12-17 09:40:00,41.07,41.07,40.91,40.93,102245.5260458224,25.8087,25.8087,25.7081,25.7207,102245.526
2010-12-17 09:50:00,40.93,40.96,40.93,40.94,47190.242790379576,25.7207,25.7395,25.7207,25.727,47190.2428
2010-12-17 10:00:00,40.94,40.96,40.9,40.91,70785.36418556936,25.727,25.7395,25.7018,25.7081,70785.3642
2010-12-17 10:10:00,40.92,40.99,40.85,40.99,120141.34275618376,25.7144,25.7584,25.6704,25.7584,120141.3428
2010-12-17 10:20:00,40.99,40.99,40.95,40.98,73293.05824689388,25.7584,25.7584,25.7332,25.7521,73293.0582
2010-12-17 10:30:00,40.98,41.0,40.92,40.95,47646.18716516585,25.7521,25.7647,25.7144,25.7332,47646.1872
2010-12-17 10:40:00,40.95,40.96,40.87,40.92,96318.24917360082,25.7332,25.7395,25.683,25.7144,96318.2492
2010-12-17 10:50:00,40.91,40.95,40.89,40.95,45822.40966602074,25.7081,25.7332,25.6955,25.7332,45822.4097
2010-12-17 11:00:00,40.95,40.99,40.94,40.99,30548.273110680497,25.7332,25.7584,25.727,25.7584,30548.2731
2010-12-17 11:10:00,40.99,40.99,40.94,40.94,43542.68779208937,25.7584,25.7584,25.727,25.727,43542.6878
2010-12-17 11:20:00,40.95,41.0,40.94,40.99,78080.47418214977,25.7332,25.7647,25.727,25.7584,78080.4742
2010-12-17 11:30:00,40.99,41.02,40.99,41.02,17439.87233557506,25.7584,25.7772,25.7584,25.7772,17439.8723
2010-12-17 11:40:00,41.03,41.05,41.02,41.03,39097.23013792317,25.7835,25.7961,25.7772,25.7835,39097.2301
2010-12-17 11:50:00,41.02,41.06,41.01,41.05,39325.20232531631,25.7772,25.8024,25.7709,25.7961,39325.2023
2010-12-17 12:00:00,41.06,41.08,41.06,41.06,14248.261712071127,25.8024,25.8149,25.8024,25.8024,14248.2617
2010-12-17 12:10:00,41.07,41.1,41.06,41.09,39211.21623161974,25.8087,25.8275,25.8024,25.8212,39211.2162
2010-12-17 12:20:00,41.08,41.09,41.05,41.05,34081.84201527414,25.8149,25.8212,25.7961,25.7961,34081.842
2010-12-17 12:30:00,41.05,41.07,41.04,41.07,32144.078422432463,25.7961,25.8087,25.7898,25.8087,32144.0784
2010-12-17 12:40:00,41.07,41.08,41.07,41.08,29978.34264219765,25.8087,25.8149,25.8087,25.8149,29978.3426
2010-12-17 12:50:00,41.08,41.08,41.08,41.08,63718.22637638208,25.8149,25.8149,25.8149,25.8149,63718.2264
2010-12-17 13:00:00,41.08,41.11,41.08,41.11,26558.75983130058,25.8149,25.8338,25.8149,25.8338,26558.7598
2010-12-17 13:10:00,41.1,41.11,41.08,41.08,21087.427333865267,25.8275,25.8338,25.8149,25.8149,21087.4273
2010-12-17 13:20:00,41.08,41.11,41.08,41.08,46164.367947110455,25.8149,25.8338,25.8149,25.8149,46164.3679
2010-12-17 13:30:00,41.08,41.11,41.08,41.1,74546.90527755614,25.8149,25.8338,25.8149,25.8275,74546.9053
2010-12-17 13:40:00,41.11,41.17,41.1,41.16,45822.40966602074,25.8338,25.8715,25.8275,25.8652,45822.4097
2010-12-17 13:50:00,41.16,41.16,41.13,41.13,51863.672631938905,25.8652,25.8652,25.8464,25.8464,51863.6726
2010-12-17 14:00:00,41.13,41.14,41.09,41.1,27014.70420608686,25.8464,25.8526,25.8212,25.8275,27014.7042
2010-12-17 14:10:00,41.1,41.13,41.08,41.13,74318.933090163,25.8275,25.8464,25.8149,25.8464,74318.9331
2010-12-17 14:20:00,41.13,41.14,41.11,41.11,28382.537330445684,25.8464,25.8526,25.8338,25.8338,28382.5373
2010-12-17 14:30:00,41.11,41.12,41.1,41.1,15502.108742733386,25.8338,25.8401,25.8275,25.8275,15502.1087
2010-12-17 14:40:00,41.11,41.11,41.1,41.11,21201.41342756184,25.8338,25.8338,25.8275,25.8338,21201.4134
2010-12-17 14:50:00,41.1,41.11,41.08,41.09,43656.67388578594,25.8275,25.8338,25.8149,25.8212,43656.6739
2010-12-17 15:00:00,41.1,41.1,41.08,41.09,27242.67639348,25.8275,25.8275,25.8149,25.8212,27242.6764
2010-12-17 15:10:00,41.08,41.09,41.06,41.07,37273.45263877807,25.8149,25.8212,25.8024,25.8087,37273.4526
2010-12-17 15:20:00,41.06,41.08,41.06,41.07,76484.66887039781,25.8024,25.8149,25.8024,25.8087,76484.6689
2010-12-17 15:30:00,41.08,41.1,41.05,41.06,184429.49960104868,25.8149,25.8275,25.7961,25.8024,184429.4996
2010-12-17 15:40:00,41.06,41.07,41.05,41.05,79106.3490254189,25.8024,25.8087,25.7961,25.7961,79106.349
2010-12-17 15:50:00,41.06,41.11,41.05,41.11,275048.4440898211,25.8024,25.8338,25.7961,25.8338,275048.4441
2010-12-20 09:30:00,41.21,41.22,41.06,41.07,74204.94699646643,25.8966,25.9029,25.8024,25.8087,74204.947
2010-12-20 09:40:00,41.07,41.08,40.99,41.0,131197.99384475095,25.8087,25.8149,25.7584,25.7647,131197.9938
2010-12-20 09:50:00,40.99,41.01,40.96,40.97,115353.92682092784,25.7584,25.7709,25.7395,25.7458,115353.9268
2010-12-20 10:00:00,40.97,41.0,40.91,40.97,160264.44773737603,25.7458,25.7647,25.7081,25.7458,160264.4477
2010-12-20 10:10:00,40.98,40.99,40.91,40.96,188874.9572552149,25.7521,25.7584,25.7081,25.7395,188874.9573
2010-12-20 10:20:00,40.97,40.97,40.91,40.92,154907.10133363729,25.7458,25.7458,25.7081,25.7144,154907.1013
2010-12-20 10:30:00,40.93,40.93,40.88,40.91,77396.55761997036,25.7207,25.7207,25.6893,25.7081,77396.5576
2010-12-20 10:40:00,40.91,40.93,40.9,40.93,59728.71309700217,25.7081,25.7207,25.7018,25.7207,59728.7131
2010-12-20 10:50:00,40.93,40.94,40.88,40.89,50609.82560127664,25.7207,25.727,25.6893,25.6955,50609.8256
2010-12-20 11:00:00,40.89,40.91,40.89,40.9,47988.14544625556,25.6955,25.7081,25.6955,25.7018,47988.1454
2010-12-20 11:10:00,40.9,40.91,40.89,40.91,110680.49697936852,25.7018,25.7081,25.6955,25.7081,110680.497
2010-12-20 11:20:00,40.91,40.92,40.88,40.9,36817.5082639918,25.7081,25.7144,25.6893,25.7018,36817.5083
2010-12-20 11:30:00,40.89,40.93,40.89,40.91,87199.3616778753,25.6955,25.7207,25.6955,25.7081,87199.3617
2010-12-20 11:40:00,40.9,40.93,40.9,40.93,20859.45514647213,25.7018,25.7207,25.7018,25.7207,20859.4551
2010-12-20 11:50:00,40.93,40.93,40.93,40.93,26558.75983130058,25.7207,25.7207,25.7207,25.7207,26558.7598
2010-12-20 12:00:00,40.93,40.93,40.9,40.92,142026.672745925,25.7207,25.7207,25.7018,25.7144,142026.6727
2010-12-20 12:10:00,40.93,40.94,40.93,40.94,44112.61826057221,25.7207,25.727,25.7207,25.727,44112.6183
2010-12-20 12:20:00,40.93,40.94,40.92,40.93,53003.5335689046,25.7207,25.727,25.7144,25.7207,53003.5336
2010-12-20 12:30:00,40.93,40.93,40.91,40.92,33283.93935939815,25.7207,25.7207,25.7081,25.7144,33283.9394
2010-12-20 12:40:00,40.93,41.0,40.92,41.0,42858.77122990995,25.7207,25.7647,25.7144,25.7647,42858.7712
2010-12-20 12:50:00,41.0,41.03,40.99,41.01,29408.41217371481,25.7647,25.7835,25.7584,25.7709,29408.4122
2010-12-20 13:00:00,41.01,41.05,41.01,41.01,36247.57779550895,25.7709,25.7961,25.7709,25.7709,36247.5778
2010-12-20 13:10:00,41.01,41.05,41.01,41.05,70899.35027926593,25.7709,25.7961,25.7709,25.7961,70899.3503
2010-12-20 13:20:00,41.04,41.06,41.03,41.03,20061.552490596147,25.7898,25.8024,25.7835,25.7835,20061.5525
2010-12-20 13:30:00,41.04,41.05,41.01,41.05,42858.77122990995,25.7898,25.7961,25.7709,25.7961,42858.7712
2010-12-20 13:40:00,41.05,41.05,41.04,41.04,12538.470306622592,25.7961,25.7961,25.7898,25.7898,12538.4703
2010-12-20 13:50:00,41.05,41.05,41.01,41.02,24393.02405106577,25.7961,25.7961,25.7709,25.7772,24393.0241
2010-12-20 14:00:00,41.02,41.06,41.01,41.05,137125.27071697253,25.7772,25.8024,25.7709,25.7961,137125.2707
2010-12-20 14:10:00,41.05,41.1,41.04,41.08,81386.07089935028,25.7961,25.8275,25.7898,25.8149,81386.0709
2010-12-20 14:20:00,41.08,41.09,41.05,41.06,39667.16060640602,25.8149,25.8212,25.7961,25.8024,39667.1606
2010-12-20 14:30:00,41.05,41.06,41.01,41.01,68049.6979368517,25.7961,25.8024,25.7709,25.7709,68049.6979
2010-12-20 14:40:00,41.01,41.07,41.01,41.07,33625.89764048786,25.7709,25.8087,25.7709,25.8087,33625.8976
2010-12-20 14:50:00,41.06,41.08,41.04,41.04,30776.245298073634,25.8024,25.8149,25.7898,25.7898,30776.2453
2010-12-20 15:00:00,41.04,41.04,40.99,41.01,47304.22888407615,25.7898,25.7898,25.7584,25.7709,47304.2289
2010-12-20 15:10:00,41.01,41.04,40.99,41.0,38185.34138835062,25.7709,25.7898,25.7584,25.7647,38185.3414
2010-12-20 15:20:00,41.01,41.02,40.99,41.02,39553.17451270945,25.7709,25.7772,25.7584,25.7772,39553.1745
2010-12-20 15:30:00,41.01,41.1,41.01,41.05,112276.30229112048,25.7709,25.8275,25.7709,25.7961,112276.3023
2010-12-20 15:40:00,41.05,41.08,41.0,41.0,105323.15057562976,25.7961,25.8149,25.7647,25.7647,105323.1506
2010-12-20 15:50:00,41.01,41.04,41.0,41.01,167103.61335917018,25.7709,25.7898,25.7647,25.7709,167103.6134
2010-12-21 09:30:00,41.12,41.23,40.95,41.04,142938.56149549756,25.8401,25.9092,25.7332,25.7898,142938.5615
2010-12-21 09:40:00,41.05,41.13,41.01,41.1,144648.35290094608,25.7961,25.8464,25.7709,25.8275,144648.3529
2010-12-21 09:50:00,41.1,41.15,41.08,41.11,90960.90276986208,25.8275,25.8589,25.8149,25.8338,90960.9028
2010-12-21 10:00:00,41.11,41.13,41.08,41.13,91986.7776131312,25.8338,25.8464,25.8149,25.8464,91986.7776
2010-12-21 10:10:00,41.13,41.15,41.08,41.15,47760.17325886242,25.8464,25.8589,25.8149,25.8589,47760.1733
2010-12-21 10:20:00,41.15,41.16,41.13,41.15,50153.88122649037,25.8589,25.8652,25.8464,25.8589,50153.8812
2010-12-21 10:30:00,41.15,41.15,41.08,41.1,53345.4918499943,25.8589,25.8589,25.8149,25.8275,53345.4918
2010-12-21 10:40:00,41.09,41.11,41.08,41.11,74888.86355864584,25.8212,25.8338,25.8149,25.8338,74888.8636
2010-12-21 10:50:00,41.11,41.15,41.1,41.13,88111.25042744786,25.8338,25.8589,25.8275,25.8464,88111.2504
2010-12-21 11:00:00,41.13,41.14,41.08,41.1,45252.4791975379,25.8464,25.8526,25.8149,25.8275,45252.4792
2010-12-21 11:10:00,41.09,41.1,41.08,41.1,38755.27185683347,25.8212,25.8275,25.8149,25.8275,38755.2719
2010-12-21 11:20:00,41.1,41.1,41.09,41.09,16527.98358600251,25.8275,25.8275,25.8212,25.8212,16527.9836
2010-12-21 11:30:00,41.1,41.1,41.08,41.08,30548.273110680497,25.8275,25.8275,25.8149,25.8149,30548.2731
2010-12-21 11:40:00,41.09,41.1,41.08,41.1,96318.24917360082,25.8212,25.8275,25.8149,25.8275,96318.2492
2010-12-21 11:50:00,41.1,41.1,41.08,41.08,24507.01014476234,25.8275,25.8275,25.8149,25.8149,24507.0101
2010-12-21 12:00:00,41.08,41.1,41.08,41.1,28724.4956115354,25.8149,25.8275,25.8149,25.8275,28724.4956
2010-12-21 12:10:00,41.1,41.11,41.08,41.1,93924.54120597288,25.8275,25.8338,25.8149,25.8275,93924.5412
2010-12-21 12:20:00,41.1,41.15,41.1,41.15,50381.85341388351,25.8275,25.8589,25.8275,25.8589,50381.8534
2010-12-21 12:30:00,41.15,41.15,41.13,41.14,32030.092328735893,25.8589,25.8589,25.8464,25.8526,32030.0923
2010-12-21 12:40:00,41.14,41.15,41.13,41.14,31574.147953949618,25.8526,25.8589,25.8464,25.8526,31574.148
2010-12-21 12:50:00,41.14,41.15,41.13,41.14,47190.242790379576,25.8526,25.8589,25.8464,25.8526,47190.2428
2010-12-21 13:00:00,41.15,41.15,41.14,41.14,23937.079676279493,25.8589,25.8589,25.8526,25.8526,23937.0797
2010-12-21 13:10:00,41.14,41.15,41.14,41.15,25646.87108172803,25.8526,25.8589,25.8526,25.8589,25646.8711
2010-12-21 13:20:00,41.15,41.15,41.14,41.14,38185.34138835062,25.8589,25.8589,25.8526,25.8526,38185.3414
2010-12-21 13:30:00,41.15,41.15,41.12,41.12,127094.49447167444,25.8589,25.8589,25.8401,25.8401,127094.4945
2010-12-21 13:40:00,41.13,41.13,41.12,41.13,31802.120141342755,25.8464,25.8464,25.8401,25.8464,31802.1201
2010-12-21 13:50:00,41.13,41.14,41.12,41.13,44226.60435426878,25.8464,25.8526,25.8401,25.8464,44226.6044
2010-12-21 14:00:00,41.13,41.14,41.12,41.13,34651.772483756984,25.8464,25.8526,25.8401,25.8464,34651.7725
2010-12-21 14:10:00,41.14,41.15,41.13,41.15,40579.04935597857,25.8526,25.8589,25.8464,25.8589,40579.0494
2010-12-21 14:20:00,41.15,41.17,41.15,41.15,36931.49435768836,25.8589,25.8715,25.8589,25.8589,36931.4944
2010-12-21 14:30:00,41.15,41.16,41.14,41.15,80588.1682434743,25.8589,25.8652,25.8526,25.8589,80588.1682
2010-12-21 14:40:00,41.15,41.17,41.15,41.17,113188.19104069304,25.8589,25.8715,25.8589,25.8715,113188.191
2010-12-21 14:50:00,41.17,41.18,41.15,41.17,36475.549982902085,25.8715,25.8778,25.8589,25.8715,36475.55
2010-12-21 15:00:00,41.18,41.18,41.15,41.15,83779.77886697823,25.8778,25.8778,25.8589,25.8589,83779.7789
2010-12-21 15:10:00,41.16,41.17,41.15,41.17,53345.4918499943,25.8652,25.8715,25.8589,25.8715,53345.4918
2010-12-21 15:20:00,41.16,41.19,41.16,41.17,57335.00512937421,25.8652,25.8841,25.8652,25.8715,57335.0051
2010-12-21 15:30:00,41.17,41.17,41.11,41.12,216801.55021087427,25.8715,25.8715,25.8338,25.8401,216801.5502
2010-12-21 15:40:00,41.12,41.15,41.11,41.14,75344.80793343212,25.8401,25.8589,25.8338,25.8526,75344.8079
2010-12-21 15:50:00,41.13,41.13,41.08,41.1,267981.3062806338,25.8464,25.8464,25.8149,25.8275,267981.3063
2010-12-22 09:30:00,41.11,41.23,41.1,41.21,66339.90653140318,25.8338,25.9092,25.8275,25.8966,66339.9065
2010-12-22 09:40:00,41.22,41.22,41.15,41.15,75344.80793343212,25.9029,25.9029,25.8589,25.8589,75344.8079
2010-12-22 09:50:00,41.15,41.16,41.12,41.15,46164.367947110455,25.8589,25.8652,25.8401,25.8589,46164.3679
2010-12-22 10:00:00,41.15,41.15,41.08,41.13,72723.12777841103,25.8589,25.8589,25.8149,25.8464,72723.1278
2010-12-22 10:10:00,41.13,41.13,41.08,41.12,53801.43622478058,25.8464,25.8464,25.8149,25.8401,53801.4362
2010-12-22 10:20:00,41.13,41.19,41.13,41.18,45708.42357232418,25.8464,25.8841,25.8464,25.8778,45708.4236
2010-12-22 10:30:00,41.18,41.18,41.17,41.18,15388.122649036815,25.8778,25.8778,25.8715,25.8778,15388.1226
2010-12-22 10:40:00,41.17,41.19,41.15,41.15,67365.7813746723,25.8715,25.8841,25.8589,25.8589,67365.7814
2010-12-22 10:50:00,41.16,41.2,41.16,41.2,37729.39701356435,25.8652,25.8903,25.8652,25.8903,37729.397
2010-12-22 11:00:00,41.2,41.21,41.18,41.19,63490.25418898895,25.8903,25.8966,25.8778,25.8841,63490.2542
2010-12-22 11:10:00,41.19,41.19,41.15,41.18,35791.63342072268,25.8841,25.8841,25.8589,25.8778,35791.6334
2010-12-22 11:20:00,41.18,41.22,41.17,41.22,42402.82685512368,25.8778,25.9029,25.8715,25.9029,42402.8269
2010-12-22 11:30:00,41.22,41.23,41.2,41.23,94266.49948706258,25.9029,25.9092,25.8903,25.9092,94266.4995
2010-12-22 11:40:00,41.23,41.24,41.22,41.23,110338.53869827882,25.9092,25.9155,25.9029,25.9092,110338.5387
2010-12-22 11:50:00,41.23,41.23,41.22,41.22,69987.46152969338,25.9092,25.9092,25.9029,25.9029,69987.4615
2010-12-22 12:00:00,41.22,41.22,41.2,41.2,22113.30217713439,25.9029,25.9029,25.8903,25.8903,22113.3022
2010-12-22 12:10:00,41.2,41.2,41.15,41.17,27242.67639348,25.8903,25.8903,25.8589,25.8715,27242.6764
2010-12-22 12:20:00,41.17,41.19,41.16,41.18,20061.552490596147,25.8715,25.8841,25.8652,25.8778,20061.5525
2010-12-22 12:30:00,41.19,41.19,41.15,41.15,20973.4412401687,25.8841,25.8841,25.8589,25.8589,20973.4412
2010-12-22 12:40:00,41.15,41.15,41.09,41.1,33739.88373418443,25.8589,25.8589,25.8212,25.8275,33739.8837
2010-12-22 12:50:00,41.1,41.1,41.08,41.09,26102.815456514305,25.8275,25.8275,25.8149,25.8212,26102.8155
2010-12-22 13:00:00,41.09,41.11,41.08,41.09,36589.536076598655,25.8212,25.8338,25.8149,25.8212,36589.5361
2010-12-22 13:10:00,41.08,41.1,41.06,41.07,37045.48045138493,25.8149,25.8275,25.8024,25.8087,37045.4805
2010-12-22 13:20:00,41.08,41.11,41.07,41.1,21771.343896044684,25.8149,25.8338,25.8087,25.8275,21771.3439
2010-12-22 13:30:00,41.1,41.1,41.06,41.1,66681.86481249287,25.8275,25.8275,25.8024,25.8275,66681.8648
2010-12-22 13:40:00,41.1,41.11,41.09,41.1,35563.661233329534,25.8275,25.8338,25.8212,25.8275,35563.6612
2010-12-22 13:50:00,41.1,41.11,41.09,41.1,58018.92169155363,25.8275,25.8338,25.8212,25.8275,58018.9217
2010-12-22 14:00:00,41.11,41.12,41.11,41.12,14362.247805767696,25.8338,25.8401,25.8338,25.8401,14362.2478
2010-12-22 14:10:00,41.12,41.14,41.11,41.14,22797.218739313805,25.8401,25.8526,25.8338,25.8526,22797.2187
2010-12-22 14:20:00,41.14,41.14,41.13,41.14,19605.60811580987,25.8526,25.8526,25.8464,25.8526,19605.6081
2010-12-22 14:30:00,41.14,41.14,41.13,41.13,16413.997492305938,25.8526,25.8526,25.8464,25.8464,16413.9975
2010-12-22 14:40:00,41.13,41.14,41.13,41.13,25304.91280063832,25.8464,25.8526,25.8464,25.8464,25304.9128
2010-12-22 14:50:00,41.13,41.14,41.1,41.11,80132.22386868802,25.8464,25.8526,25.8275,25.8338,80132.2239
2010-12-22 15:00:00,41.11,41.11,41.1,41.1,32486.03670352217,25.8338,25.8338,25.8275,25.8275,32486.0367
2010-12-22 15:10:00,41.1,41.12,41.09,41.12,112504.27447851362,25.8275,25.8401,25.8212,25.8401,112504.2745
2010-12-22 15:20:00,41.12,41.13,41.08,41.09,48558.0759147384,25.8401,25.8464,25.8149,25.8212,48558.0759
2010-12-22 15:30:00,41.09,41.11,41.04,41.1,79448.3073065086,25.8212,25.8338,25.7898,25.8275,79448.3073
2010-12-22 15:40:00,41.1,41.15,41.09,41.1,124244.84212926024,25.8275,25.8589,25.8212,25.8275,124244.8421
2010-12-22 15:50:00,41.09,41.17,41.09,41.15,88681.1808959307,25.8212,25.8715,25.8212,25.8589,88681.1809
2010-12-23 09:30:00,41.21,41.22,41.0,41.01,42972.75732360652,25.8966,25.9029,25.7647,25.7709,42972.7573
2010-12-23 09:40:00,41.01,41.03,40.95,40.96,46050.381853413885,25.7709,25.7835,25.7332,25.7395,46050.3819
2010-12-23 09:50:00,40.96,41.06,40.96,41.01,45480.45138493104,25.7395,25.8024,25.7395,25.7709,45480.4514
2010-12-23 10:00:00,41.01,41.01,40.94,40.94,51863.672631938905,25.7709,25.7709,25.727,25.727,51863.6726
2010-12-23 10:10:00,40.94,40.94,40.82,40.85,73179.07215319731,25.727,25.727,25.6515,25.6704,73179.0722
2010-12-23 10:20:00,40.85,40.86,40.8,40.86,50495.83950758007,25.6704,25.6767,25.639,25.6767,50495.8395
2010-12-23 10:30:00,40.86,40.93,40.86,40.91,24165.05186367264,25.6767,25.7207,25.6767,25.7081,24165.0519
2010-12-23 10:40:00,40.92,40.92,40.88,40.88,36817.5082639918,25.7144,25.7144,25.6893,25.6893,36817.5083
2010-12-23 10:50:00,40.89,40.89,40.86,40.86,19263.649834720163,25.6955,25.6955,25.6767,25.6767,19263.6498
2010-12-23 11:00:00,40.86,40.88,40.86,40.88,12994.414681408867,25.6767,25.6893,25.6767,25.6893,12994.4147
2010-12-23 11:10:00,40.88,40.92,40.87,40.92,28382.537330445684,25.6893,25.7144,25.683,25.7144,28382.5373
2010-12-23 11:20:00,40.91,40.92,40.9,40.91,29180.439986321668,25.7081,25.7144,25.7018,25.7081,29180.44
2010-12-23 11:30:00,40.9,40.91,40.86,40.86,26786.73201869372,25.7018,25.7081,25.6767,25.6767,26786.732
2010-12-23 11:40:00,40.86,40.86,40.82,40.82,19263.649834720163,25.6767,25.6767,25.6515,25.6515,19263.6498
2010-12-23 11:50:00,40.83,40.85,40.81,40.83,24279.0379573692,25.6578,25.6704,25.6453,25.6578,24279.038
2010-12-23 12:00:00,40.83,40.84,40.82,40.84,43656.67388578594,25.6578,25.6641,25.6515,25.6641,43656.6739
2010-12-23 12:10:00,40.84,40.84,40.83,40.84,5471.332497435313,25.6641,25.6641,25.6578,25.6641,5471.3325
2010-12-23 12:20:00,40.83,40.84,40.8,40.81,16869.941867092213,25.6578,25.6641,25.639,25.6453,16869.9419
2010-12-23 12:30:00,40.82,40.82,40.81,40.82,9346.85968311866,25.6515,25.6515,25.6453,25.6515,9346.8597
2010-12-23 12:40:00,40.81,40.82,40.81,40.82,20175.53858429272,25.6453,25.6515,25.6453,25.6515,20175.5386
2010-12-23 12:50:00,40.81,40.82,40.81,40.81,11626.58155705004,25.6453,25.6515,25.6453,25.6453,11626.5816
2010-12-23 13:00:00,40.82,40.82,40.81,40.82,13564.345149891711,25.6515,25.6515,25.6453,25.6515,13564.3451
2010-12-23 13:10:00,40.82,40.82,40.79,40.79,43656.67388578594,25.6515,25.6515,25.6327,25.6327,43656.6739
2010-12-23 13:20:00,40.79,40.79,40.76,40.76,14590.219993160834,25.6327,25.6327,25.6138,25.6138,14590.22
2010-12-23 13:30:00,40.76,40.77,40.75,40.76,12310.498119229454,25.6138,25.6201,25.6076,25.6138,12310.4981
2010-12-23 13:40:00,40.75,40.76,40.72,40.72,37387.43873247464,25.6076,25.6138,25.5887,25.5887,37387.4387
2010-12-23 13:50:00,40.72,40.73,40.71,40.71,25760.8571754246,25.5887,25.595,25.5824,25.5824,25760.8572
2010-12-23 14:00:00,40.71,40.72,40.69,40.69,26444.773737604013,25.5824,25.5887,25.5699,25.5699,26444.7737
2010-12-23 14:10:00,40.69,40.72,40.69,40.71,37387.43873247464,25.5699,25.5887,25.5699,25.5824,37387.4387
2010-12-23 14:20:00,40.72,40.72,40.65,40.65,49128.00638322125,25.5887,25.5887,25.5447,25.5447,49128.0064
2010-12-23 14:30:00,40.65,40.65,40.65,40.65,19605.60811580987,25.5447,25.5447,25.5447,25.5447,19605.6081
2010-12-23 14:40:00,40.65,40.66,40.65,40.65,64516.12903225807,25.5447,25.551,25.5447,25.5447,64516.129
2010-12-23 14:50:00,40.65,40.7,40.65,40.69,40009.11888749572,25.5447,25.5761,25.5447,25.5699,40009.1189
2010-12-23 15:00:00,40.69,40.7,40.69,40.69,21429.385614954976,25.5699,25.5761,25.5699,25.5699,21429.3856
2010-12-23 15:10:00,40.69,40.71,40.69,40.7,24279.0379573692,25.5699,25.5824,25.5699,25.5761,24279.038
2010-12-23 15:20:00,40.71,40.72,40.7,40.71,53345.4918499943,25.5824,25.5887,25.5761,25.5824,53345.4918
2010-12-23 15:30:00,40.72,40.79,40.71,40.79,147839.96352445002,25.5887,25.6327,25.5824,25.6327,147839.9635
2010-12-23 15:40:00,40.79,40.85,40.74,40.79,135415.479311524,25.6327,25.6704,25.6013,25.6327,135415.4793
2010-12-23 15:50:00,40.78,40.81,40.75,40.8,115809.87119571412,25.6264,25.6453,25.6076,25.639,115809.8712
2010-12-27 09:30:00,40.77,40.79,40.53,40.58,89023.1391770204,25.6201,25.6327,25.4693,25.5007,89023.1392
2010-12-27 09:40:00,40.56,40.6,40.45,40.5,73635.0165279836,25.4882,25.5133,25.419,25.4505,73635.0165
2010-12-27 09:50:00,40.5,40.52,40.47,40.49,33055.96717200502,25.4505,25.463,25.4316,25.4442,33055.9672
2010-12-27 10:00:00,40.48,40.5,40.44,40.44,34765.758577453555,25.4379,25.4505,25.4128,25.4128,34765.7586
2010-12-27 10:10:00,40.45,40.62,40.45,40.62,15502.108742733386,25.419,25.5259,25.419,25.5259,15502.1087
2010-12-27 10:20:00,40.61,40.62,40.58,40.6,28724.4956115354,25.5196,25.5259,25.5007,25.5133,28724.4956
2010-12-27 10:30:00,40.6,40.6,40.59,40.6,19035.677647327026,25.5133,25.5133,25.507,25.5133,19035.6776
2010-12-27 10:40:00,40.6,40.6,40.58,40.59,44454.57654166192,25.5133,25.5133,25.5007,25.507,44454.5765
2010-12-27 10:50:00,40.59,40.59,40.58,40.59,8662.943120939246,25.507,25.507,25.5007,25.507,8662.9431
2010-12-27 11:00:00,40.59,40.61,40.58,40.61,16641.969679699076,25.507,25.5196,25.5007,25.5196,16641.9697
2010-12-27 11:10:00,40.61,40.61,40.59,40.6,19719.59420950644,25.5196,25.5196,25.507,25.5133,19719.5942
2010-12-27 11:20:00,40.61,40.61,40.6,40.61,11626.58155705004,25.5196,25.5196,25.5133,25.5196,11626.5816
2010-12-27 11:30:00,40.6,40.61,40.58,40.58,25418.89889433489,25.5133,25.5196,25.5007,25.5007,25418.8989
2010-12-27 11:40:00,40.58,40.58,40.56,40.57,18921.69155363046,25.5007,25.5007,25.4882,25.4944,18921.6916
2010-12-27 11:50:00,40.57,40.58,40.56,40.58,8434.970933546107,25.4944,25.5007,25.4882,25.5007,8434.9709
2010-12-27 12:00:00,40.58,40.61,40.57,40.61,60868.57403396786,25.5007,25.5196,25.4944,25.5196,60868.574
2010-12-27 12:10:00,40.61,40.62,40.58,40.59,38413.31357574376,25.5196,25.5259,25.5007,25.507,38413.3136
2010-12-27 12:20:00,40.59,40.61,40.58,40.61,11512.595463353471,25.507,25.5196,25.5007,25.5196,11512.5955
2010-12-27 12:30:00,40.61,40.61,40.6,40.61,8548.957027242677,25.5196,25.5196,25.5133,25.5196,8548.957
2010-12-27 12:40:00,40.61,40.61,40.59,40.6,53915.42231847715,25.5196,25.5196,25.507,25.5133,53915.4223
2010-12-27 12:50:00,40.6,40.63,40.59,40.63,8890.915308332384,25.5133,25.5322,25.507,25.5322,8890.9153
2010-12-27 13:00:00,40.64,40.69,40.62,40.68,21885.32998974125,25.5384,25.5699,25.5259,25.5636,21885.33
2010-12-27 13:10:00,40.68,40.75,40.68,40.74,43656.67388578594,25.5636,25.6076,25.5636,25.6013,43656.6739
2010-12-27 13:20:00,40.75,40.86,40.75,40.83,44454.57654166192,25.6076,25.6767,25.6076,25.6578,44454.5765
2010-12-27 13:30:00,40.84,40.86,40.82,40.82,32486.03670352217,25.6641,25.6767,25.6515,25.6515,32486.0367
2010-12-27 13:40:00,40.83,40.83,40.8,40.81,20175.53858429272,25.6578,25.6578,25.639,25.6453,20175.5386
2010-12-27 13:50:00,40.81,40.81,40.79,40.8,28382.537330445684,25.6453,25.6453,25.6327,25.639,28382.5373
2010-12-27 14:00:00,40.8,40.82,40.79,40.81,58018.92169155363,25.639,25.6515,25.6327,25.6453,58018.9217
2010-12-27 14:10:00,40.81,40.83,40.8,40.82,32258.06451612904,25.6453,25.6578,25.639,25.6515,32258.0645
2010-12-27 14:20:00,40.82,40.88,40.81,40.88,91758.80542573806,25.6515,25.6893,25.6453,25.6893,91758.8054
2010-12-27 14:30:00,40.88,40.92,40.88,40.9,31460.16186025305,25.6893,25.7144,25.6893,25.7018,31460.1619
2010-12-27 14:40:00,40.9,40.93,40.9,40.93,4787.415935255899,25.7018,25.7207,25.7018,25.7207,4787.4159
2010-12-27 14:50:00,40.93,40.93,40.89,40.92,33967.85592157757,25.7207,25.7207,25.6955,25.7144,33967.8559
2010-12-27 15:00:00,40.91,40.93,40.9,40.93,36019.60560811581,25.7081,25.7207,25.7018,25.7207,36019.6056
2010-12-27 15:10:00,40.93,40.93,40.91,40.92,79562.29340020518,25.7207,25.7207,25.7081,25.7144,79562.2934
2010-12-27 15:20:00,40.92,40.93,40.9,40.92,38299.32748204719,25.7144,25.7207,25.7018,25.7144,38299.3275
2010-12-27 15:30:00,40.91,40.92,40.89,40.9,33169.95326570159,25.7081,25.7144,25.6955,25.7018,33169.9533
2010-12-27 15:40:00,40.89,40.93,40.86,40.88,71469.28074774878,25.6955,25.7207,25.6767,25.6893,71469.2807
2010-12-27 15:50:00,40.88,40.91,40.85,40.86,90732.93058246894,25.6893,25.7081,25.6704,25.6767,90732.9306
2010-12-28 09:30:00,41.03,41.08,40.79,40.8,103271.40088909151,25.7835,25.8149,25.6327,25.639,103271.4009
2010-12-28 09:40:00,40.81,40.84,40.75,40.76,95976.29089251113,25.6453,25.6641,25.6076,25.6138,95976.2909
2010-12-28 09:50:00,40.77,40.79,40.71,40.78,35107.71685854326,25.6201,25.6327,25.5824,25.6264,35107.7169
2010-12-28 10:00:00,40.78,40.8,40.71,40.76,39781.14670010259,25.6264,25.639,25.5824,25.6138,39781.1467
2010-12-28 10:10:00,40.76,40.78,40.73,40.76,25988.82936281773,25.6138,25.6264,25.595,25.6138,25988.8294
2010-12-28 10:20:00,40.75,40.8,40.75,40.8,17439.87233557506,25.6076,25.639,25.6076,25.639,17439.8723
2010-12-28 10:30:00,40.79,40.85,40.79,40.81,63718.22637638208,25.6327,25.6704,25.6327,25.6453,63718.2264
2010-12-28 10:40:00,40.82,40.82,40.78,40.78,13336.372962498575,25.6515,25.6515,25.6264,25.6264,13336.373
2010-12-28 10:50:00,40.79,40.79,40.78,40.79,20859.45514647213,25.6327,25.6327,25.6264,25.6327,20859.4551
2010-12-28 11:00:00,40.79,40.79,40.75,40.79,119343.44010030777,25.6327,25.6327,25.6076,25.6327,119343.4401
2010-12-28 11:10:00,40.79,40.79,40.74,40.74,33397.92545309472,25.6327,25.6327,25.6013,25.6013,33397.9255
2010-12-28 11:20:00,40.75,40.75,40.73,40.74,14134.27561837456,25.6076,25.6076,25.595,25.6013,14134.2756
2010-12-28 11:30:00,40.74,40.74,40.7,40.71,33511.91154679129,25.6013,25.6013,25.5761,25.5824,33511.9115
2010-12-28 11:40:00,40.71,40.72,40.7,40.7,90846.9166761655,25.5824,25.5887,25.5761,25.5761,90846.9167
2010-12-28 11:50:00,40.71,40.72,40.69,40.69,33625.89764048786,25.5824,25.5887,25.5699,25.5699,33625.8976
2010-12-28 12:00:00,40.7,40.7,40.65,40.67,61780.46278354041,25.5761,25.5761,25.5447,25.5573,61780.4628
2010-12-28 12:10:00,40.66,40.67,40.65,40.65,20403.51077168585,25.551,25.5573,25.5447,25.5447,20403.5108
2010-12-28 12:20:00,40.65,40.66,40.65,40.66,8776.929214635815,25.5447,25.551,25.5447,25.551,8776.9292
2010-12-28 12:30:00,40.66,40.71,40.65,40.71,17553.85842927163,25.551,25.5824,25.5447,25.5824,17553.8584
2010-12-28 12:40:00,40.7,40.7,40.66,40.66,15730.080930126524,25.5761,25.5761,25.551,25.551,15730.0809
2010-12-28 12:50:00,40.67,40.69,40.66,40.68,16300.01139860937,25.5573,25.5699,25.551,25.5636,16300.0114
2010-12-28 13:00:00,40.68,40.68,40.66,40.66,23823.09358258293,25.5636,25.5636,25.551,25.551,23823.0936
2010-12-28 13:10:00,40.67,40.72,40.66,40.71,17667.844522968197,25.5573,25.5887,25.551,25.5824,17667.8445
2010-12-28 13:20:00,40.72,40.72,40.7,40.7,16641.969679699076,25.5887,25.5887,25.5761,25.5761,16641.9697
2010-12-28 13:30:00,40.7,40.7,40.67,40.67,27356.662487176563,25.5761,25.5761,25.5573,25.5573,27356.6625
2010-12-28 13:40:00,40.68,40.69,40.66,40.66,47874.159352558985,25.5636,25.5699,25.551,25.551,47874.1594
2010-12-28 13:50:00,40.66,40.68,40.66,40.67,15046.16436794711,25.551,25.5636,25.551,25.5573,15046.1644
2010-12-28 14:00:00,40.67,40.68,40.66,40.67,22113.30217713439,25.5573,25.5636,25.551,25.5573,22113.3022
2010-12-28 14:10:00,40.68,40.68,40.67,40.67,14020.28952467799,25.5636,25.5636,25.5573,25.5573,14020.2895
2010-12-28 14:20:00,40.68,40.73,40.68,40.72,34537.78639006041,25.5636,25.595,25.5636,25.5887,34537.7864
2010-12-28 14:30:00,40.73,40.73,40.71,40.72,40009.11888749572,25.595,25.595,25.5824,25.5887,40009.1189
2010-12-28 14:40:00,40.72,40.75,40.71,40.75,16413.997492305938,25.5887,25.6076,25.5824,25.6076,16413.9975
2010-12-28 14:50:00,40.75,40.75,40.74,40.75,22683.23264561724,25.6076,25.6076,25.6013,25.6076,22683.2326
2010-12-28 15:00:00,40.75,40.75,40.74,40.74,12766.44249401573,25.6076,25.6076,25.6013,25.6013,12766.4425
2010-12-28 15:10:00,40.75,40.76,40.74,40.75,79562.29340020518,25.6076,25.6138,25.6013,25.6076,79562.2934
2010-12-28 15:20:00,40.76,40.79,40.75,40.75,140202.8952467799,25.6138,25.6327,25.6076,25.6076,140202.8952
2010-12-28 15:30:00,40.76,40.8,40.76,40.79,52319.61700672518,25.6138,25.639,25.6138,25.6327,52319.617
2010-12-28 15:40:00,40.79,40.83,40.79,40.83,54713.32497435313,25.6327,25.6578,25.6327,25.6578,54713.325
2010-12-28 15:50:00,40.83,40.85,40.81,40.81,110338.53869827882,25.6578,25.6704,25.6453,25.6453,110338.5387
2010-12-29 09:30:00,40.93,40.97,40.76,40.95,54371.36669326342,25.7207,25.7458,25.6138,25.7332,54371.3667
2010-12-29 09:40:00,40.96,40.97,40.88,40.88,43656.67388578594,25.7395,25.7458,25.6893,25.6893,43656.6739
2010-12-29 09:50:00,40.88,40.89,40.84,40.84,22683.23264561724,25.6893,25.6955,25.6641,25.6641,22683.2326
2010-12-29 10:00:00,40.85,40.85,40.8,40.8,20289.524677989284,25.6704,25.6704,25.639,25.639,20289.5247
2010-12-29 10:10:00,40.81,40.82,40.76,40.79,68505.64231163797,25.6453,25.6515,25.6138,25.6327,68505.6423
2010-12-29 10:20:00,40.79,40.83,40.79,40.8,81842.01527413656,25.6327,25.6578,25.6327,25.639,81842.0153
2010-12-29 10:30:00,40.8,40.82,40.78,40.81,37729.39701356435,25.639,25.6515,25.6264,25.6453,37729.397
2010-12-29 10:40:00,40.82,40.87,40.81,40.87,33739.88373418443,25.6515,25.683,25.6453,25.683,33739.8837
2010-12-29 10:50:00,40.87,40.91,40.82,40.86,34651.772483756984,25.683,25.7081,25.6515,25.6767,34651.7725
2010-12-29 11:00:00,40.87,40.87,40.86,40.86,7979.026558759831,25.683,25.683,25.6767,25.6767,7979.0266
2010-12-29 11:10:00,40.86,40.87,40.84,40.85,23823.09358258293,25.6767,25.683,25.6641,25.6704,23823.0936
2010-12-29 11:20:00,40.85,40.86,40.83,40.85,16755.955773395646,25.6704,25.6767,25.6578,25.6704,16755.9558
2010-12-29 11:30:00,40.86,40.86,40.85,40.86,25760.8571754246,25.6767,25.6767,25.6704,25.6767,25760.8572
2010-12-29 11:40:00,40.86,40.86,40.85,40.85,19491.6220221133,25.6767,25.6767,25.6704,25.6704,19491.622
2010-12-29 11:50:00,40.86,40.86,40.84,40.85,12766.44249401573,25.6767,25.6767,25.6641,25.6704,12766.4425
2010-12-29 12:00:00,40.86,40.86,40.85,40.86,51749.686538242335,25.6767,25.6767,25.6704,25.6767,51749.6865
2010-12-29 12:10:00,40.86,40.86,40.86,40.86,9802.804057904936,25.6767,25.6767,25.6767,25.6767,9802.8041
2010-12-29 12:20:00,40.86,40.89,40.86,40.87,18465.74717884418,25.6767,25.6955,25.6767,25.683,18465.7472
2010-12-29 12:30:00,40.88,40.9,40.87,40.88,14020.28952467799,25.6893,25.7018,25.683,25.6893,14020.2895
2010-12-29 12:40:00,40.87,40.89,40.87,40.88,13564.345149891711,25.683,25.6955,25.683,25.6893,13564.3451
2010-12-29 12:50:00,40.89,40.92,40.88,40.92,19833.58030320301,25.6955,25.7144,25.6893,25.7144,19833.5803
2010-12-29 13:00:00,40.92,40.93,40.91,40.93,18579.73327254075,25.7144,25.7207,25.7081,25.7207,18579.7333
2010-12-29 13:10:00,40.93,40.93,40.9,40.9,19833.58030320301,25.7207,25.7207,25.7018,25.7018,19833.5803
2010-12-29 13:20:00,40.91,40.91,40.9,40.91,8320.984839849538,25.7081,25.7081,25.7018,25.7081,8320.9848
2010-12-29 13:30:00,40.91,40.91,40.88,40.89,10600.70671378092,25.7081,25.7081,25.6893,25.6955,10600.7067
2010-12-29 13:40:00,40.89,40.89,40.88,40.88,3647.554998290209,25.6955,25.6955,25.6893,25.6893,3647.555
2010-12-29 13:50:00,40.88,40.89,40.88,40.89,4673.42984155933,25.6893,25.6955,25.6893,25.6955,4673.4298
2010-12-29 14:00:00,40.88,40.9,40.87,40.87,36703.522170295226,25.6893,25.7018,25.683,25.683,36703.5222
2010-12-29 14:10:00,40.88,40.88,40.87,40.88,7637.068277670124,25.6893,25.6893,25.683,25.6893,7637.0683
2010-12-29 14:20:00,40.88,40.89,40.87,40.89,19719.59420950644,25.6893,25.6955,25.683,25.6955,19719.5942
2010-12-29 14:30:00,40.89,40.89,40.88,40.89,10942.664994870624,25.6955,25.6955,25.6893,25.6955,10942.665
2010-12-29 14:40:00,40.88,40.89,40.86,40.86,30434.28701698393,25.6893,25.6955,25.6767,25.6767,30434.287
2010-12-29 14:50:00,40.86,40.87,40.85,40.85,18237.77499145104,25.6767,25.683,25.6704,25.6704,18237.775
2010-12-29 15:00:00,40.86,40.87,40.85,40.85,61096.54622136099,25.6767,25.683,25.6704,25.6704,61096.5462
2010-12-29 15:10:00,40.86,40.86,40.85,40.86,12880.428587712298,25.6767,25.6767,25.6704,25.6767,12880.4286
2010-12-29 15:20:00,40.86,40.86,40.85,40.86,15274.136555340248,25.6767,25.6767,25.6704,25.6767,15274.1366
2010-12-29 15:30:00,40.86,40.86,40.8,40.8,105665.10885671948,25.6767,25.6767,25.639,25.639,105665.1089
2010-12-29 15:40:00,40.81,40.83,40.79,40.8,67707.739655762,25.6453,25.6578,25.6327,25.639,67707.7397
2010-12-29 15:50:00,40.8,40.8,40.75,40.76,145902.19993160834,25.639,25.639,25.6076,25.6138,145902.1999
2010-12-30 09:30:00,40.61,40.67,40.49,40.58,98028.04057904935,25.5196,25.5573,25.4442,25.5007,98028.0406
2010-12-30 09:40:00,40.58,40.69,40.58,40.65,41034.99373076485,25.5007,25.5699,25.5007,25.5447,41034.9937
2010-12-30 09:50:00,40.66,40.68,40.62,40.64,60412.62965918158,25.551,25.5636,25.5259,25.5384,60412.6297
2010-12-30 10:00:00,40.64,40.68,40.62,40.64,127664.4249401573,25.5384,25.5636,25.5259,25.5384,127664.4249
2010-12-30 10:10:00,40.64,40.65,40.56,40.56,97002.16573578025,25.5384,25.5447,25.4882,25.4882,97002.1657
2010-12-30 10:20:00,40.58,40.62,40.56,40.6,56993.04684828451,25.5007,25.5259,25.4882,25.5133,56993.0468
2010-12-30 10:30:00,40.6,40.65,40.6,40.64,60070.67137809187,25.5133,25.5447,25.5133,25.5384,60070.6714
2010-12-30 10:40:00,40.65,40.68,40.56,40.57,76712.64105779096,25.5447,25.5636,25.4882,25.4944,76712.6411
2010-12-30 10:50:00,40.57,40.59,40.56,40.56,35905.61951441924,25.4944,25.507,25.4882,25.4882,35905.6195
2010-12-30 11:00:00,40.57,40.58,40.56,40.57,13450.359056195144,25.4944,25.5007,25.4882,25.4944,13450.3591
2010-12-30 11:10:00,40.57,40.61,40.57,40.6,26900.71811239029,25.4944,25.5196,25.4944,25.5133,26900.7181
2010-12-30 11:20:00,40.61,40.62,40.6,40.61,11398.609369656902,25.5196,25.5259,25.5133,25.5196,11398.6094
2010-12-30 11:30:00,40.61,40.68,40.61,40.64,80360.19605608116,25.5196,25.5636,25.5196,25.5384,80360.1961
2010-12-30 11:40:00,40.65,40.65,40.6,40.6,21885.32998974125,25.5447,25.5447,25.5133,25.5133,21885.33
2010-12-30 11:50:00,40.6,40.61,40.58,40.58,16983.927960788784,25.5133,25.5196,25.5007,25.5007,16983.928
2010-12-30 12:00:00,40.59,40.64,40.59,40.63,13564.345149891711,25.507,25.5384,25.507,25.5322,13564.3451
2010-12-30 12:10:00,40.64,40.65,40.62,40.65,22113.30217713439,25.5384,25.5447,25.5259,25.5447,22113.3022
2010-12-30 12:20:00,40.65,40.65,40.62,40.62,19719.59420950644,25.5447,25.5447,25.5259,25.5259,19719.5942
2010-12-30 12:30:00,40.63,40.63,40.62,40.63,4901.402028952468,25.5322,25.5322,25.5259,25.5322,4901.402
2010-12-30 12:40:00,40.63,40.63,40.61,40.62,16983.927960788784,25.5322,25.5322,25.5196,25.5259,16983.928
2010-12-30 12:50:00,40.63,40.63,40.6,40.6,14476.233899464263,25.5322,25.5322,25.5133,25.5133,14476.2339
2010-12-30 13:00:00,40.61,40.62,40.6,40.61,12652.45640031916,25.5196,25.5259,25.5133,25.5196,12652.4564
2010-12-30 13:10:00,40.61,40.64,40.6,40.64,12652.45640031916,25.5196,25.5384,25.5133,25.5384,12652.4564
2010-12-30 13:20:00,40.64,40.66,40.63,40.64,28382.537330445684,25.5384,25.551,25.5322,25.5384,28382.5373
2010-12-30 13:30:00,40.65,40.65,40.61,40.62,39097.23013792317,25.5447,25.5447,25.5196,25.5259,39097.2301
2010-12-30 13:40:00,40.61,40.62,40.61,40.61,8548.957027242677,25.5196,25.5259,25.5196,25.5196,8548.957
2010-12-30 13:50:00,40.62,40.64,40.61,40.64,15160.15046164368,25.5259,25.5384,25.5196,25.5384,15160.1505
2010-12-30 14:00:00,40.64,40.65,40.62,40.63,28268.55123674912,25.5384,25.5447,25.5259,25.5322,28268.5512
2010-12-30 14:10:00,40.63,40.64,40.6,40.63,41604.92419924769,25.5322,25.5384,25.5133,25.5322,41604.9242
2010-12-30 14:20:00,40.64,40.69,40.63,40.68,27698.62076826627,25.5384,25.5699,25.5322,25.5636,27698.6208
2010-12-30 14:30:00,40.69,40.71,40.68,40.71,36133.59170181238,25.5699,25.5824,25.5636,25.5824,36133.5917
2010-12-30 14:40:00,40.71,40.72,40.7,40.71,24507.01014476234,25.5824,25.5887,25.5761,25.5824,24507.0101
2010-12-30 14:50:00,40.72,40.73,40.71,40.72,19263.649834720163,25.5887,25.595,25.5824,25.5887,19263.6498
2010-12-30 15:00:00,40.73,40.74,40.72,40.74,24962.954519548617,25.595,25.6013,25.5887,25.6013,24962.9545
2010-12-30 15:10:00,40.74,40.74,40.73,40.74,16300.01139860937,25.6013,25.6013,25.595,25.6013,16300.0114
2010-12-30 15:20:00,40.74,40.88,40.73,40.86,216117.63364869487,25.6013,25.6893,25.595,25.6767,216117.6336
2010-12-30 15:30:00,40.86,40.88,40.83,40.86,129944.14681408869,25.6767,25.6893,25.6578,25.6767,129944.1468
2010-12-30 15:40:00,40.86,40.86,40.78,40.78,59500.74090960903,25.6767,25.6767,25.6264,25.6264,59500.7409
2010-12-30 15:50:00,40.78,40.79,40.73,40.74,122990.99509859797,25.6264,25.6327,25.595,25.6013,122990.9951
2010-12-31 09:30:00,40.65,40.72,40.51,40.51,79676.27949390175,25.5447,25.5887,25.4567,25.4567,79676.2795
2010-12-31 09:40:00,40.51,40.52,40.36,40.5,111934.34401003078,25.4567,25.463,25.3625,25.4505,111934.344
2010-12-31 09:50:00,40.5,40.58,40.5,40.51,21315.399521258405,25.4505,25.5007,25.4505,25.4567,21315.3995
2010-12-31 10:00:00,40.51,40.54,40.49,40.52,21087.427333865267,25.4567,25.4756,25.4442,25.463,21087.4273
2010-12-31 10:10:00,40.52,40.56,40.5,40.5,34081.84201527414,25.463,25.4882,25.4505,25.4505,34081.842
2010-12-31 10:20:00,40.5,40.54,40.48,40.48,19263.649834720163,25.4505,25.4756,25.4379,25.4379,19263.6498
2010-12-31 10:30:00,40.49,40.49,40.45,40.47,43086.74341730309,25.4442,25.4442,25.419,25.4316,43086.7434
2010-12-31 10:40:00,40.47,40.55,40.46,40.53,61894.44887723698,25.4316,25.4819,25.4253,25.4693,61894.4489
2010-12-31 10:50:00,40.53,40.54,40.52,40.54,16641.969679699076,25.4693,25.4756,25.463,25.4756,16641.9697
2010-12-31 11:00:00,40.53,40.58,40.53,40.57,25418.89889433489,25.4693,25.5007,25.4693,25.4944,25418.8989
2010-12-31 11:10:00,40.57,40.58,40.56,40.58,19491.6220221133,25.4944,25.5007,25.4882,25.5007,19491.622
2010-12-31 11:20:00,40.58,40.58,40.58,40.58,16641.969679699076,25.5007,25.5007,25.5007,25.5007,16641.9697
2010-12-31 11:30:00,40.58,40.58,40.54,40.55,23823.09358258293,25.5007,25.5007,25.4756,25.4819,23823.0936
2010-12-31 11:40:00,40.54,40.55,40.51,40.52,14818.192180553971,25.4756,25.4819,25.4567,25.463,14818.1922
2010-12-31 11:50:00,40.52,40.54,40.51,40.54,14932.178274250542,25.463,25.4756,25.4567,25.4756,14932.1783
2010-12-31 12:00:00,40.54,40.54,40.51,40.51,18921.69155363046,25.4756,25.4756,25.4567,25.4567,18921.6916
2010-12-31 12:10:00,40.52,40.54,40.51,40.53,12538.470306622592,25.463,25.4756,25.4567,25.4693,12538.4703
2010-12-31 12:20:00,40.52,40.53,40.51,40.52,6497.2073407044345,25.463,25.4693,25.4567,25.463,6497.2073
2010-12-31 12:30:00,40.52,40.52,40.51,40.51,5585.318591131882,25.463,25.463,25.4567,25.4567,5585.3186
2010-12-31 12:40:00,40.51,40.51,40.46,40.47,35107.71685854326,25.4567,25.4567,25.4253,25.4316,35107.7169
2010-12-31 12:50:00,40.48,40.5,40.47,40.49,13336.372962498575,25.4379,25.4505,25.4316,25.4442,13336.373
2010-12-31 13:00:00,40.5,40.58,40.5,40.58,35791.63342072268,25.4505,25.5007,25.4505,25.5007,35791.6334
2010-12-31 13:10:00,40.57,40.61,40.57,40.58,45594.43747862761,25.4944,25.5196,25.4944,25.5007,45594.4375
2010-12-31 13:20:00,40.58,40.63,40.57,40.63,32144.078422432463,25.5007,25.5322,25.4944,25.5322,32144.0784
2010-12-31 13:30:00,40.63,40.66,40.62,40.65,78194.46027584634,25.5322,25.551,25.5259,25.5447,78194.4603
2010-12-31 13:40:00,40.65,40.65,40.59,40.6,25988.82936281773,25.5447,25.5447,25.507,25.5133,25988.8294
2010-12-31 13:50:00,40.6,40.6,40.58,40.59,15958.053117519665,25.5133,25.5133,25.5007,25.507,15958.0531
2010-12-31 14:00:00,40.59,40.59,40.58,40.58,15502.108742733386,25.507,25.507,25.5007,25.5007,15502.1087
2010-12-31 14:10:00,40.58,40.58,40.58,40.58,13564.345149891711,25.5007,25.5007,25.5007,25.5007,13564.3451
2010-12-31 14:20:00,40.58,40.58,40.56,40.56,9004.901402028952,25.5007,25.5007,25.4882,25.4882,9004.9014
2010-12-31 14:30:00,40.57,40.58,40.56,40.58,8662.943120939246,25.4944,25.5007,25.4882,25.5007,8662.9431
2010-12-31 14:40:00,40.58,40.59,40.58,40.58,13792.317337284852,25.5007,25.507,25.5007,25.5007,13792.3173
2010-12-31 14:50:00,40.59,40.59,40.56,40.58,26216.80155021088,25.507,25.507,25.4882,25.5007,26216.8016
2010-12-31 15:00:00,40.58,40.59,40.58,40.58,13108.400775105438,25.5007,25.507,25.5007,25.5007,13108.4008
2010-12-31 15:10:00,40.58,40.59,40.58,40.58,13564.345149891711,25.5007,25.507,25.5007,25.5007,13564.3451
2010-12-31 15:20:00,40.59,40.59,40.57,40.57,27014.70420608686,25.507,25.507,25.4944,25.4944,27014.7042
2010-12-31 15:30:00,40.58,40.6,40.57,40.6,70443.40590447966,25.5007,25.5133,25.4944,25.5133,70443.4059
2010-12-31 15:40:00,40.6,40.62,40.51,40.51,99851.81807819448,25.5133,25.5259,25.4567,25.4567,99851.8181
2010-12-31 15:50:00,40.52,40.59,40.51,40.57,245298.0736350165,25.463,25.507,25.4567,25.4944,245298.0736
2011-01-03 09:30:00,41.01,41.29,41.0,41.23,238116.9497321327,25.7709,25.9469,25.7647,25.9092,238116.9497
2011-01-03 09:40:00,41.23,41.34,41.21,41.34,110110.56651088568,25.9092,25.9783,25.8966,25.9783,110110.5665
2011-01-03 09:50:00,41.34,41.45,41.31,41.43,100193.77635928417,25.9783,26.0474,25.9595,26.0349,100193.7764
2011-01-03 10:00:00,41.43,41.49,41.37,41.45,143394.5058702838,26.0349,26.0726,25.9972,26.0474,143394.5059
2011-01-03 10:10:00,41.45,41.58,41.45,41.58,141342.75618374557,26.0474,26.1291,26.0474,26.1291,141342.7562
2011-01-03 10:20:00,41.58,41.62,41.55,41.56,82753.90402370911,26.1291,26.1543,26.1103,26.1166,82753.904
2011-01-03 10:30:00,41.55,41.56,41.49,41.52,85147.61199133706,26.1103,26.1166,26.0726,26.0914,85147.612
2011-01-03 10:40:00,41.52,41.55,41.51,41.54,90732.93058246894,26.0914,26.1103,26.0851,26.104,90732.9306
2011-01-03 10:50:00,41.54,41.56,41.44,41.49,63832.21247007865,26.104,26.1166,26.0412,26.0726,63832.2125
2011-01-03 11:00:00,41.49,41.53,41.41,41.43,73293.05824689388,26.0726,26.0977,26.0223,26.0349,73293.0582
2011-01-03 11:10:00,41.42,41.44,41.4,41.44,79562.29340020518,26.0286,26.0412,26.016,26.0412,79562.2934
2011-01-03 11:20:00,41.43,41.45,41.39,41.41,74546.90527755614,26.0349,26.0474,26.0097,26.0223,74546.9053
2011-01-03 11:30:00,41.4,41.45,41.37,41.43,86401.45902199931,26.016,26.0474,25.9972,26.0349,86401.459
2011-01-03 11:40:00,41.43,41.43,41.39,41.41,38185.34138835062,26.0349,26.0349,26.0097,26.0223,38185.3414
2011-01-03 11:50:00,41.41,41.49,41.41,41.48,83893.7649606748,26.0223,26.0726,26.0223,26.0663,83893.765
2011-01-03 12:00:00,41.48,41.51,41.46,41.51,38869.25795053004,26.0663,26.0851,26.0537,26.0851,38869.258
2011-01-03 12:10:00,41.51,41.51,41.43,41.44,40693.03544967514,26.0851,26.0851,26.0349,26.0412,40693.0354
2011-01-03 12:20:00,41.44,41.44,41.43,41.43,30776.245298073634,26.0412,26.0412,26.0349,26.0349,30776.2453
2011-01-03 12:30:00,41.44,41.45,41.37,41.38,31232.18967285992,26.0412,26.0474,25.9972,26.0035,31232.1897
2011-01-03 12:40:00,41.38,41.43,41.38,41.43,22113.30217713439,26.0035,26.0349,26.0035,26.0349,22113.3022
2011-01-03 12:50:00,41.43,41.44,41.34,41.37,65769.97606292032,26.0349,26.0412,25.9783,25.9972,65769.9761
2011-01-03 13:00:00,41.37,41.38,41.36,41.38,39097.23013792317,25.9972,26.0035,25.9909,26.0035,39097.2301
2011-01-03 13:10:00,41.37,41.39,41.35,41.36,34195.82810897071,25.9972,26.0097,25.9846,25.9909,34195.8281
2011-01-03 13:20:00,41.37,41.37,41.32,41.37,27128.690299783422,25.9972,25.9972,25.9658,25.9972,27128.6903
2011-01-03 13:30:00,41.36,41.37,41.33,41.33,37957.36920095748,25.9909,25.9972,25.972,25.972,37957.3692
2011-01-03 13:40:00,41.33,41.37,41.33,41.36,27926.59295565941,25.972,25.9972,25.972,25.9909,27926.593
2011-01-03 13:50:00,41.36,41.38,41.34,41.36,116037.84338310726,25.9909,26.0035,25.9783,25.9909,116037.8434
2011-01-03 14:00:00,41.36,41.39,41.35,41.35,41376.95201185456,25.9909,26.0097,25.9846,25.9846,41376.952
2011-01-03 14:10:00,41.36,41.36,41.32,41.33,21657.35780234812,25.9909,25.9909,25.9658,25.972,21657.3578
2011-01-03 14:20:00,41.33,41.35,41.29,41.29,35791.63342072268,25.972,25.9846,25.9469,25.9469,35791.6334
2011-01-03 14:30:00,41.29,41.3,41.25,41.26,91986.7776131312,25.9469,25.9532,25.9218,25.928,91986.7776
2011-01-03 14:40:00,41.26,41.29,41.24,41.28,84805.65371024735,25.928,25.9469,25.9155,25.9406,84805.6537
2011-01-03 14:50:00,41.27,41.29,41.27,41.29,30092.32873589422,25.9343,25.9469,25.9343,25.9469,30092.3287
2011-01-03 15:00:00,41.29,41.3,41.27,41.3,42516.81294882025,25.9469,25.9532,25.9343,25.9532,42516.8129
2011-01-03 15:10:00,41.29,41.3,41.24,41.28,75344.80793343212,25.9469,25.9532,25.9155,25.9406,75344.8079
2011-01-03 15:20:00,41.27,41.32,41.24,41.31,66567.8787187963,25.9343,25.9658,25.9155,25.9595,66567.8787
2011-01-03 15:30:00,41.32,41.35,41.27,41.27,114897.98244614156,25.9658,25.9846,25.9343,25.9343,114897.9824
2011-01-03 15:40:00,41.27,41.29,41.22,41.27,168357.46038983244,25.9343,25.9469,25.9029,25.9343,168357.4604
2011-01-03 15:50:00,41.26,41.31,41.22,41.27,320300.9232873589,25.928,25.9595,25.9029,25.9343,320300.9233
2011-01-04 09:30:00,41.2,41.36,41.14,41.2,204833.0103727345,25.8903,25.9909,25.8526,25.8903,204833.0104
2011-01-04 09:40:00,41.2,41.29,41.16,41.29,89251.11136441355,25.8903,25.9469,25.8652,25.9469,89251.1114
2011-01-04 09:50:00,41.29,41.3,41.21,41.22,104297.27573236063,25.9469,25.9532,25.8966,25.9029,104297.2757
2011-01-04 10:00:00,41.23,41.3,41.17,41.2,83095.86230479882,25.9092,25.9532,25.8715,25.8903,83095.8623
2011-01-04 10:10:00,41.2,41.23,41.16,41.18,109768.60822979597,25.8903,25.9092,25.8652,25.8778,109768.6082
2011-01-04 10:20:00,41.19,41.29,41.18,41.19,58930.81044112618,25.8841,25.9469,25.8778,25.8841,58930.8104
2011-01-04 10:30:00,41.2,41.22,41.18,41.22,63832.21247007865,25.8903,25.9029,25.8778,25.9029,63832.2125
2011-01-04 10:40:00,41.21,41.24,41.2,41.21,87085.37558417874,25.8966,25.9155,25.8903,25.8966,87085.3756
2011-01-04 10:50:00,41.2,41.22,41.15,41.2,74090.96090276986,25.8903,25.9029,25.8589,25.8903,74090.9609
2011-01-04 11:00:00,41.21,41.22,41.15,41.19,105095.17838823664,25.8966,25.9029,25.8589,25.8841,105095.1784
2011-01-04 11:10:00,41.19,41.23,41.16,41.23,87655.30605266157,25.8841,25.9092,25.8652,25.9092,87655.3061
2011-01-04 11:20:00,41.23,41.24,41.16,41.17,56081.15809871196,25.9092,25.9155,25.8652,25.8715,56081.1581
2011-01-04 11:30:00,41.16,41.19,41.15,41.16,65883.9621566169,25.8652,25.8841,25.8589,25.8652,65883.9622
2011-01-04 11:40:00,41.15,41.16,41.1,41.11,46734.2984155933,25.8589,25.8652,25.8275,25.8338,46734.2984
2011-01-04 11:50:00,41.12,41.14,41.1,41.1,83893.7649606748,25.8401,25.8526,25.8275,25.8275,83893.765
2011-01-04 12:00:00,41.1,41.11,41.04,41.05,72381.16949732133,25.8275,25.8338,25.7898,25.7961,72381.1695
2011-01-04 12:10:00,41.04,41.05,41.04,41.05,33169.95326570159,25.7898,25.7961,25.7898,25.7961,33169.9533
2011-01-04 12:20:00,41.05,41.08,41.04,41.07,100649.72073407043,25.7961,25.8149,25.7898,25.8087,100649.7207
2011-01-04 12:30:00,41.07,41.08,41.06,41.08,47760.17325886242,25.8087,25.8149,25.8024,25.8149,47760.1733
2011-01-04 12:40:00,41.08,41.09,41.07,41.08,55169.26934913941,25.8149,25.8212,25.8087,25.8149,55169.2693
2011-01-04 12:50:00,41.08,41.13,41.08,41.13,25874.843269121167,25.8149,25.8464,25.8149,25.8464,25874.8433
2011-01-04 13:00:00,41.13,41.15,41.1,41.1,55055.28325544284,25.8464,25.8589,25.8275,25.8275,55055.2833
2011-01-04 13:10:00,41.1,41.11,41.07,41.09,34765.758577453555,25.8275,25.8338,25.8087,25.8212,34765.7586
2011-01-04 13:20:00,41.09,41.12,41.09,41.12,33283.93935939815,25.8212,25.8401,25.8212,25.8401,33283.9394
2011-01-04 13:30:00,41.12,41.15,41.11,41.11,53915.42231847715,25.8401,25.8589,25.8338,25.8338,53915.4223
2011-01-04 13:40:00,41.11,41.15,41.11,41.15,32372.0506098256,25.8338,25.8589,25.8338,25.8589,32372.0506
2011-01-04 13:50:00,41.15,41.15,41.14,41.15,27356.662487176563,25.8589,25.8589,25.8526,25.8589,27356.6625
2011-01-04 14:00:00,41.15,41.2,41.13,41.18,80360.19605608116,25.8589,25.8903,25.8464,25.8778,80360.1961
2011-01-04 14:10:00,41.18,41.21,41.17,41.21,34081.84201527414,25.8778,25.8966,25.8715,25.8966,34081.842
2011-01-04 14:20:00,41.2,41.22,41.13,41.13,79220.33511911547,25.8903,25.9029,25.8464,25.8464,79220.3351
2011-01-04 14:30:00,41.14,41.14,41.12,41.12,28382.537330445684,25.8526,25.8526,25.8401,25.8401,28382.5373
2011-01-04 14:40:00,41.13,41.16,41.13,41.16,43656.67388578594,25.8464,25.8652,25.8464,25.8652,43656.6739
2011-01-04 14:50:00,41.16,41.17,41.15,41.16,30320.30092328736,25.8652,25.8715,25.8589,25.8652,30320.3009
2011-01-04 15:00:00,41.17,41.19,41.15,41.16,60526.61575287815,25.8715,25.8841,25.8589,25.8652,60526.6158
2011-01-04 15:10:00,41.16,41.18,41.14,41.15,102473.49823321556,25.8652,25.8778,25.8526,25.8589,102473.4982
2011-01-04 15:20:00,41.14,41.22,41.12,41.22,143052.54758919412,25.8526,25.9029,25.8401,25.9029,143052.5476
2011-01-04 15:30:00,41.22,41.22,41.11,41.11,164709.90539154224,25.9029,25.9029,25.8338,25.8338,164709.9054
2011-01-04 15:40:00,41.12,41.12,41.09,41.1,133135.7574375926,25.8401,25.8401,25.8212,25.8275,133135.7574
2011-01-04 15:50:00,41.11,41.15,41.09,41.1,232645.61723469736,25.8338,25.8589,25.8212,25.8275,232645.6172
2011-01-05 09:30:00,41.13,41.22,41.07,41.18,166191.72460959764,25.8464,25.9029,25.8087,25.8778,166191.7246
2011-01-05 09:40:00,41.19,41.22,41.1,41.15,80816.14043086744,25.8841,25.9029,25.8275,25.8589,80816.1404
2011-01-05 09:50:00,41.15,41.22,41.14,41.22,63376.26809529238,25.8589,25.9029,25.8526,25.9029,63376.2681
2011-01-05 10:00:00,41.22,41.28,41.19,41.28,140316.88134047645,25.9029,25.9406,25.8841,25.9406,140316.8813
2011-01-05 10:10:00,41.28,41.3,41.25,41.29,86629.43120939245,25.9406,25.9532,25.9218,25.9469,86629.4312
2011-01-05 10:20:00,41.29,41.32,41.2,41.22,93354.61073749005,25.9469,25.9658,25.8903,25.9029,93354.6107
2011-01-05 10:30:00,41.22,41.31,41.22,41.3,76142.7105893081,25.9029,25.9595,25.9029,25.9532,76142.7106
2011-01-05 10:40:00,41.31,41.36,41.3,41.34,67023.82309358258,25.9595,25.9909,25.9532,25.9783,67023.8231
2011-01-05 10:50:00,41.34,41.44,41.34,41.43,96318.24917360082,25.9783,26.0412,25.9783,26.0349,96318.2492
2011-01-05 11:00:00,41.42,41.43,41.34,41.38,96546.22136099396,26.0286,26.0349,25.9783,26.0035,96546.2214
2011-01-05 11:10:00,41.37,41.43,41.34,41.43,60754.58794027129,25.9972,26.0349,25.9783,26.0349,60754.5879
2011-01-05 11:20:00,41.43,41.51,41.43,41.48,93126.63855009688,26.0349,26.0851,26.0349,26.0663,93126.6386
2011-01-05 11:30:00,41.47,41.53,41.47,41.52,78764.3907443292,26.06,26.0977,26.06,26.0914,78764.3907
2011-01-05 11:40:00,41.53,41.55,41.45,41.46,69303.54496751397,26.0977,26.1103,26.0474,26.0537,69303.545
2011-01-05 11:50:00,41.46,41.5,41.46,41.48,40579.04935597857,26.0537,26.0789,26.0537,26.0663,40579.0494
2011-01-05 12:00:00,41.48,41.58,41.45,41.58,94608.4577681523,26.0663,26.1291,26.0474,26.1291,94608.4578
2011-01-05 12:10:00,41.57,41.58,41.48,41.51,81728.02918043999,26.1229,26.1291,26.0663,26.0851,81728.0292
2011-01-05 12:20:00,41.51,41.57,41.5,41.5,59386.754815912456,26.0851,26.1229,26.0789,26.0789,59386.7548
2011-01-05 12:30:00,41.49,41.52,41.46,41.47,76142.7105893081,26.0726,26.0914,26.0537,26.06,76142.7106
2011-01-05 12:40:00,41.47,41.48,41.46,41.48,31118.203579163343,26.06,26.0663,26.0537,26.0663,31118.2036
2011-01-05 12:50:00,41.47,41.5,41.44,41.48,77738.51590106008,26.06,26.0789,26.0412,26.0663,77738.5159
2011-01-05 13:00:00,41.49,41.49,41.45,41.46,38869.25795053004,26.0726,26.0726,26.0474,26.0537,38869.258
2011-01-05 13:10:00,41.45,41.51,41.45,41.5,98597.9710475322,26.0474,26.0851,26.0474,26.0789,98597.971
2011-01-05 13:20:00,41.51,41.54,41.48,41.48,105209.1644819332,26.0851,26.104,26.0663,26.0663,105209.1645
2011-01-05 13:30:00,41.48,41.55,41.48,41.55,72381.16949732133,26.0663,26.1103,26.0663,26.1103,72381.1695
2011-01-05 13:40:00,41.55,41.58,41.55,41.58,49014.02028952468,26.1103,26.1291,26.1103,26.1291,49014.0203
2011-01-05 13:50:00,41.57,41.62,41.57,41.62,87427.33386526843,26.1229,26.1543,26.1229,26.1543,87427.3339
2011-01-05 14:00:00,41.62,41.62,41.58,41.6,72837.1138721076,26.1543,26.1543,26.1291,26.1417,72837.1139
2011-01-05 14:10:00,41.6,41.65,41.59,41.65,129488.2024393024,26.1417,26.1731,26.1354,26.1731,129488.2024
2011-01-05 14:20:00,41.65,41.65,41.61,41.61,61096.54622136099,26.1731,26.1731,26.148,26.148,61096.5462
2011-01-05 14:30:00,41.6,41.65,41.6,41.62,159010.60070671377,26.1417,26.1731,26.1417,26.1543,159010.6007
2011-01-05 14:40:00,41.62,41.64,41.6,41.62,83323.83449219195,26.1543,26.1668,26.1417,26.1543,83323.8345
2011-01-05 14:50:00,41.62,41.65,41.61,41.65,50039.8951327938,26.1543,26.1731,26.148,26.1731,50039.8951
2011-01-05 15:00:00,41.64,41.65,41.61,41.64,130742.04946996468,26.1668,26.1731,26.148,26.1668,130742.0495
2011-01-05 15:10:00,41.64,41.71,41.64,41.71,252023.2531631141,26.1668,26.2108,26.1668,26.2108,252023.2532
2011-01-05 15:20:00,41.71,41.72,41.69,41.72,94950.416049242,26.2108,26.2171,26.1983,26.2171,94950.416
2011-01-05 15:30:00,41.72,41.73,41.69,41.73,291690.4137695201,26.2171,26.2234,26.1983,26.2234,291690.4138
2011-01-05 15:40:00,41.72,41.76,41.69,41.75,291918.38595691323,26.2171,26.2423,26.1983,26.236,291918.386
2011-01-05 15:50:00,41.75,41.79,41.74,41.79,281317.6792431324,26.236,26.2611,26.2297,26.2611,281317.6792
2011-01-06 09:30:00,41.71,41.79,41.64,41.79,102131.53995212584,26.2108,26.2611,26.1668,26.2611,102131.54
2011-01-06 09:40:00,41.79,41.84,41.79,41.82,40123.10498119229,26.2611,26.2925,26.2611,26.28,40123.105
2011-01-06 09:50:00,41.83,41.84,41.73,41.73,44226.60435426878,26.2862,26.2925,26.2234,26.2234,44226.6044
2011-01-06 10:00:00,41.73,41.74,41.68,41.68,88567.19480223412,26.2234,26.2297,26.192,26.192,88567.1948
2011-01-06 10:10:00,41.68,41.72,41.65,41.72,59044.79653482275,26.192,26.2171,26.1731,26.2171,59044.7965
2011-01-06 10:20:00,41.72,41.87,41.72,41.86,62578.36543941639,26.2171,26.3114,26.2171,26.3051,62578.3654
2011-01-06 10:30:00,41.87,41.88,41.81,41.85,61096.54622136099,26.3114,26.3177,26.2737,26.2988,61096.5462
2011-01-06 10:40:00,41.85,41.87,41.83,41.87,85261.59808503362,26.2988,26.3114,26.2862,26.3114,85261.5981
2011-01-06 10:50:00,41.87,41.88,41.69,41.7,150347.65758577455,26.3114,26.3177,26.1983,26.2045,150347.6576
2011-01-06 11:00:00,41.7,41.71,41.65,41.65,164139.9749230594,26.2045,26.2108,26.1731,26.1731,164139.9749
2011-01-06 11:10:00,41.64,41.75,41.63,41.74,62692.35153311296,26.1668,26.236,26.1606,26.2297,62692.3515
2011-01-06 11:20:00,41.74,41.79,41.73,41.79,75002.84965234241,26.2297,26.2611,26.2234,26.2611,75002.8497
2011-01-06 11:30:00,41.79,41.82,41.79,41.82,76712.64105779096,26.2611,26.28,26.2611,26.28,76712.6411
2011-01-06 11:40:00,41.81,41.88,41.81,41.83,75458.7940271287,26.2737,26.3177,26.2737,26.2862,75458.794
2011-01-06 11:50:00,41.84,41.84,41.8,41.81,63946.19856377522,26.2925,26.2925,26.2674,26.2737,63946.1986
2011-01-06 12:00:00,41.81,41.82,41.69,41.7,141114.78399635246,26.2737,26.28,26.1983,26.2045,141114.784
2011-01-06 12:10:00,41.69,41.71,41.66,41.66,26672.74592499715,26.1983,26.2108,26.1794,26.1794,26672.7459
2011-01-06 12:20:00,41.66,41.72,41.66,41.7,37387.43873247464,26.1794,26.2171,26.1794,26.2045,37387.4387
2011-01-06 12:30:00,41.71,41.74,41.68,41.74,60640.60184657472,26.2108,26.2297,26.192,26.2297,60640.6018
2011-01-06 12:40:00,41.73,41.86,41.73,41.86,80930.12652456401,26.2234,26.3051,26.2234,26.3051,80930.1265
2011-01-06 12:50:00,41.85,41.86,41.84,41.86,38755.27185683347,26.2988,26.3051,26.2925,26.3051,38755.2719
2011-01-06 13:00:00,41.86,41.87,41.83,41.83,59842.69919069874,26.3051,26.3114,26.2862,26.2862,59842.6992
2011-01-06 13:10:00,41.84,41.91,41.83,41.9,100079.7902655876,26.2925,26.3365,26.2862,26.3302,100079.7903
2011-01-06 13:20:00,41.9,41.9,41.86,41.86,65769.97606292032,26.3302,26.3302,26.3051,26.3051,65769.9761
2011-01-06 13:30:00,41.86,41.88,41.84,41.87,44910.52091644819,26.3051,26.3177,26.2925,26.3114,44910.5209
2011-01-06 13:40:00,41.86,41.87,41.84,41.86,46392.34013450359,26.3051,26.3114,26.2925,26.3051,46392.3401
2011-01-06 13:50:00,41.86,41.93,41.86,41.93,58132.9077852502,26.3051,26.3491,26.3051,26.3491,58132.9078
2011-01-06 14:00:00,41.93,41.99,41.93,41.99,87199.3616778753,26.3491,26.3868,26.3491,26.3868,87199.3617
2011-01-06 14:10:00,41.99,42.0,41.95,41.96,47988.14544625556,26.3868,26.3931,26.3616,26.3679,47988.1454
2011-01-06 14:20:00,41.96,42.02,41.94,42.0,76256.69668300467,26.3679,26.4056,26.3554,26.3931,76256.6967
2011-01-06 14:30:00,42.0,42.0,41.96,41.99,42516.81294882025,26.3931,26.3931,26.3679,26.3868,42516.8129
2011-01-06 14:40:00,41.99,41.99,41.88,41.89,97458.11011056651,26.3868,26.3868,26.3177,26.3239,97458.1101
2011-01-06 14:50:00,41.88,41.9,41.83,41.86,71127.32246665907,26.3177,26.3302,26.2862,26.3051,71127.3225
2011-01-06 15:00:00,41.86,41.95,41.84,41.94,93240.62464379346,26.3051,26.3616,26.2925,26.3554,93240.6246
2011-01-06 15:10:00,41.94,41.96,41.91,41.93,95976.29089251113,26.3554,26.3679,26.3365,26.3491,95976.2909
2011-01-06 15:20:00,41.93,42.0,41.93,42.0,181579.8472586345,26.3491,26.3931,26.3491,26.3931,181579.8473
2011-01-06 15:30:00,41.99,42.04,41.95,42.04,182035.7916334207,26.3868,26.4182,26.3616,26.4182,182035.7916
2011-01-06 15:40:00,42.04,42.08,42.03,42.08,202895.24677989288,26.4182,26.4433,26.4119,26.4433,202895.2468
2011-01-06 15:50:00,42.08,42.12,42.07,42.11,385500.9688817964,26.4433,26.4685,26.4371,26.4622,385500.9689
2011-01-07 09:30:00,41.96,42.04,41.78,41.87,222044.91052091648,26.3679,26.4182,26.2548,26.3114,222044.9105
2011-01-07 09:40:00,41.88,42.01,41.86,41.86,65655.98996922375,26.3177,26.3994,26.3051,26.3051,65655.99
2011-01-07 09:50:00,41.87,41.97,41.84,41.88,51635.70044454576,26.3114,26.3742,26.2925,26.3177,51635.7004
2011-01-07 10:00:00,41.88,41.97,41.88,41.93,82525.93183631597,26.3177,26.3742,26.3177,26.3491,82525.9318
2011-01-07 10:10:00,41.93,42.01,41.93,42.01,84007.75105437137,26.3491,26.3994,26.3491,26.3994,84007.7511
2011-01-07 10:20:00,42.02,42.15,42.02,42.14,100193.77635928417,26.4056,26.4873,26.4056,26.481,100193.7764
2011-01-07 10:30:00,42.14,42.16,42.1,42.15,72039.21121623162,26.481,26.4936,26.4559,26.4873,72039.2112
2011-01-07 10:40:00,42.15,42.15,42.09,42.14,75800.7523082184,26.4873,26.4873,26.4496,26.481,75800.7523
2011-01-07 10:50:00,42.14,42.17,42.08,42.15,137239.2568106691,26.481,26.4999,26.4433,26.4873,137239.2568
2011-01-07 11:00:00,42.15,42.19,42.11,42.14,80360.19605608116,26.4873,26.5125,26.4622,26.481,80360.1961
2011-01-07 11:10:00,42.13,42.21,42.12,42.21,98369.99886013908,26.4748,26.525,26.4685,26.525,98369.9989
2011-01-07 11:20:00,42.21,42.22,42.13,42.18,93924.54120597288,26.525,26.5313,26.4748,26.5062,93924.5412
2011-01-07 11:30:00,42.17,42.21,42.12,42.2,131539.95212584065,26.4999,26.525,26.4685,26.5187,131539.9521
2011-01-07 11:40:00,42.2,42.28,42.19,42.28,118317.56525703864,26.5187,26.569,26.5125,26.569,118317.5653
2011-01-07 11:50:00,42.27,42.28,42.21,42.26,65200.04559443748,26.5627,26.569,26.525,26.5565,65200.0456
2011-01-07 12:00:00,42.25,42.26,42.21,42.26,51407.72825715263,26.5502,26.5565,26.525,26.5565,51407.7283
2011-01-07 12:10:00,42.25,42.26,42.19,42.22,51749.686538242335,26.5502,26.5565,26.5125,26.5313,51749.6865
2011-01-07 12:20:00,42.22,42.22,42.11,42.11,52433.60310042175,26.5313,26.5313,26.4622,26.4622,52433.6031
2011-01-07 12:30:00,42.1,42.13,42.01,42.05,99167.90151601504,26.4559,26.4748,26.3994,26.4245,99167.9015
2011-01-07 12:40:00,42.05,42.06,41.93,41.94,47190.242790379576,26.4245,26.4308,26.3491,26.3554,47190.2428
2011-01-07 12:50:00,41.93,41.99,41.8,41.98,142482.61712071128,26.3491,26.3868,26.2674,26.3805,142482.6171
2011-01-07 13:00:00,41.99,42.03,41.98,42.0,58588.85216003648,26.3868,26.4119,26.3805,26.3931,58588.8522
2011-01-07 13:10:00,42.01,42.01,41.92,41.98,63946.19856377522,26.3994,26.3994,26.3428,26.3805,63946.1986
2011-01-07 13:20:00,41.99,42.01,41.92,41.93,43200.729510999656,26.3868,26.3994,26.3428,26.3491,43200.7295
2011-01-07 13:30:00,41.93,42.06,41.93,42.06,58474.86606633991,26.3491,26.4308,26.3491,26.4308,58474.8661
2011-01-07 13:40:00,42.06,42.06,41.98,41.99,50267.86732018694,26.4308,26.4308,26.3805,26.3868,50267.8673
2011-01-07 13:50:00,42.0,42.0,41.92,41.96,49925.909039097234,26.3931,26.3931,26.3428,26.3679,49925.909
2011-01-07 14:00:00,41.97,42.01,41.96,41.98,54827.3110680497,26.3742,26.3994,26.3679,26.3805,54827.3111
2011-01-07 14:10:00,41.98,42.01,41.97,42.0,51065.76997606292,26.3805,26.3994,26.3742,26.3931,51065.77
2011-01-07 14:20:00,42.0,42.05,41.97,41.97,59272.76872221589,26.3931,26.4245,26.3742,26.3742,59272.7687
2011-01-07 14:30:00,41.98,42.02,41.94,42.02,51407.72825715263,26.3805,26.4056,26.3554,26.4056,51407.7283
2011-01-07 14:40:00,42.01,42.03,41.97,42.01,60868.57403396786,26.3994,26.4119,26.3742,26.3994,60868.574
2011-01-07 14:50:00,42.01,42.03,41.96,41.96,67707.739655762,26.3994,26.4119,26.3679,26.3679,67707.7397
2011-01-07 15:00:00,41.96,42.01,41.95,41.99,48216.1176336487,26.3679,26.3994,26.3616,26.3868,48216.1176
2011-01-07 15:10:00,42.0,42.04,41.93,42.03,73407.04434059045,26.3931,26.4182,26.3491,26.4119,73407.0443
2011-01-07 15:20:00,42.02,42.08,42.01,42.05,126296.59181579849,26.4056,26.4433,26.3994,26.4245,126296.5918
2011-01-07 15:30:00,42.04,42.11,42.04,42.09,177476.34788555797,26.4182,26.4622,26.4182,26.4496,177476.3479
2011-01-07 15:40:00,42.1,42.17,42.09,42.16,182605.7221019036,26.4559,26.4999,26.4496,26.4936,182605.7221
2011-01-07 15:50:00,42.16,42.22,42.16,42.17,272654.7361221931,26.4936,26.5313,26.4936,26.4999,272654.7361
2011-01-10 09:30:00,41.78,41.88,41.72,41.74,169041.37695201187,26.2548,26.3177,26.2171,26.2297,169041.377
2011-01-10 09:40:00,41.73,41.86,41.72,41.79,123104.98119229454,26.2234,26.3051,26.2171,26.2611,123104.9812
2011-01-10 09:50:00,41.79,41.81,41.67,41.71,76142.7105893081,26.2611,26.2737,26.1857,26.2108,76142.7106
2011-01-10 10:00:00,41.7,41.77,41.66,41.72,125840.6474410122,26.2045,26.2485,26.1794,26.2171,125840.6474
2011-01-10 10:10:00,41.72,41.8,41.72,41.72,122193.092442722,26.2171,26.2674,26.2171,26.2171,122193.0924
2011-01-10 10:20:00,41.73,41.78,41.7,41.76,55397.24153653254,26.2234,26.2548,26.2045,26.2423,55397.2415
2011-01-10 10:30:00,41.76,41.84,41.75,41.78,80588.1682434743,26.2423,26.2925,26.236,26.2548,80588.1682
2011-01-10 10:40:00,41.78,41.82,41.72,41.82,50495.83950758007,26.2548,26.28,26.2171,26.28,50495.8395
2011-01-10 10:50:00,41.82,41.85,41.76,41.8,72039.21121623162,26.28,26.2988,26.2423,26.2674,72039.2112
2011-01-10 11:00:00,41.8,41.87,41.8,41.86,67365.7813746723,26.2674,26.3114,26.2674,26.3051,67365.7814
2011-01-10 11:10:00,41.86,41.92,41.84,41.86,53003.5335689046,26.3051,26.3428,26.2925,26.3051,53003.5336
2011-01-10 11:20:00,41.86,41.95,41.86,41.91,53915.42231847715,26.3051,26.3616,26.3051,26.3365,53915.4223
2011-01-10 11:30:00,41.91,41.91,41.84,41.86,54029.40841217372,26.3365,26.3365,26.2925,26.3051,54029.4084
2011-01-10 11:40:00,41.86,41.95,41.86,41.94,54029.40841217372,26.3051,26.3616,26.3051,26.3554,54029.4084
2011-01-10 11:50:00,41.94,42.02,41.93,42.01,46164.367947110455,26.3554,26.4056,26.3491,26.3994,46164.3679
2011-01-10 12:00:00,42.01,42.07,42.0,42.05,55283.25544283597,26.3994,26.4371,26.3931,26.4245,55283.2554
2011-01-10 12:10:00,42.05,42.06,41.93,41.95,62236.407158326685,26.4245,26.4308,26.3491,26.3616,62236.4072
2011-01-10 12:20:00,41.94,42.02,41.93,42.02,38641.2857631369,26.3554,26.4056,26.3491,26.4056,38641.2858
2011-01-10 12:30:00,42.01,42.04,41.98,42.0,41148.97982446141,26.3994,26.4182,26.3805,26.3931,41148.9798
2011-01-10 12:40:00,42.0,42.06,41.97,42.01,46620.31232189673,26.3931,26.4308,26.3742,26.3994,46620.3123
2011-01-10 12:50:00,42.01,42.04,41.99,42.01,41946.8824803374,26.3994,26.4182,26.3868,26.3994,41946.8825
2011-01-10 13:00:00,42.0,42.11,42.0,42.1,114556.02416505186,26.3931,26.4622,26.3931,26.4559,114556.0242
2011-01-10 13:10:00,42.1,42.11,42.04,42.06,29636.384361107943,26.4559,26.4622,26.4182,26.4308,29636.3844
2011-01-10 13:20:00,42.05,42.08,42.01,42.07,41946.8824803374,26.4245,26.4433,26.3994,26.4371,41946.8825
2011-01-10 13:30:00,42.07,42.11,42.06,42.06,42972.75732360652,26.4371,26.4622,26.4308,26.4308,42972.7573
2011-01-10 13:40:00,42.06,42.08,42.0,42.01,54485.35278695999,26.4308,26.4433,26.3931,26.3994,54485.3528
2011-01-10 13:50:00,42.01,42.05,42.01,42.03,20403.51077168585,26.3994,26.4245,26.3994,26.4119,20403.5108
2011-01-10 14:00:00,42.02,42.03,41.93,41.97,39325.20232531631,26.4056,26.4119,26.3491,26.3742,39325.2023
2011-01-10 14:10:00,41.98,42.02,41.97,42.01,20517.496865382425,26.3805,26.4056,26.3742,26.3994,20517.4969
2011-01-10 14:20:00,42.01,42.08,42.01,42.06,29408.41217371481,26.3994,26.4433,26.3994,26.4308,29408.4122
2011-01-10 14:30:00,42.06,42.09,42.03,42.08,44340.59044796535,26.4308,26.4496,26.4119,26.4433,44340.5904
2011-01-10 14:40:00,42.08,42.11,42.08,42.1,26900.71811239029,26.4433,26.4622,26.4433,26.4559,26900.7181
2011-01-10 14:50:00,42.1,42.15,42.08,42.12,57676.963410463926,26.4559,26.4873,26.4433,26.4685,57676.9634
2011-01-10 15:00:00,42.13,42.19,42.11,42.16,58474.86606633991,26.4748,26.5125,26.4622,26.4936,58474.8661
2011-01-10 15:10:00,42.16,42.2,42.16,42.2,61894.44887723698,26.4936,26.5187,26.4936,26.5187,61894.4489
2011-01-10 15:20:00,42.19,42.36,42.19,42.34,301949.16220221133,26.5125,26.6193,26.5125,26.6067,301949.1622
2011-01-10 15:30:00,42.34,42.35,42.22,42.23,188191.04069303547,26.6067,26.613,26.5313,26.5376,188191.0407
2011-01-10 15:40:00,42.22,42.24,42.22,42.24,150233.67149207796,26.5313,26.5439,26.5313,26.5439,150233.6715
2011-01-10 15:50:00,42.24,42.24,42.19,42.19,220335.1191154679,26.5439,26.5439,26.5125,26.5125,220335.1191
2011-01-11 09:30:00,42.28,42.36,42.15,42.33,95748.31870511796,26.569,26.6193,26.4873,26.6004,95748.3187
2011-01-11 09:40:00,42.34,42.44,42.28,42.36,44454.57654166192,26.6067,26.6696,26.569,26.6193,44454.5765
2011-01-11 09:50:00,42.36,42.46,42.36,42.45,42972.75732360652,26.6193,26.6821,26.6193,26.6759,42972.7573
2011-01-11 10:00:00,42.45,42.54,42.44,42.53,80588.1682434743,26.6759,26.7324,26.6696,26.7261,80588.1682
2011-01-11 10:10:00,42.52,42.54,42.51,42.53,62236.407158326685,26.7198,26.7324,26.7136,26.7261,62236.4072
2011-01-11 10:20:00,42.53,42.62,42.52,42.57,100877.6929214636,26.7261,26.7827,26.7198,26.7513,100877.6929
2011-01-11 10:30:00,42.57,42.58,42.44,42.46,76028.72449561153,26.7513,26.7575,26.6696,26.6821,76028.7245
2011-01-11 10:40:00,42.46,42.51,42.43,42.49,58474.86606633991,26.6821,26.7136,26.6633,26.701,58474.8661
2011-01-11 10:50:00,42.48,42.55,42.47,42.55,59614.7270033056,26.6947,26.7387,26.6884,26.7387,59614.727
2011-01-11 11:00:00,42.55,42.7,42.54,42.67,94950.416049242,26.7387,26.833,26.7324,26.8141,94950.416
2011-01-11 11:10:00,42.66,42.7,42.59,42.59,69987.46152969338,26.8078,26.833,26.7638,26.7638,69987.4615
2011-01-11 11:20:00,42.6,42.65,42.58,42.6,54143.39450587028,26.7701,26.8015,26.7575,26.7701,54143.3945
2011-01-11 11:30:00,42.6,42.63,42.51,42.52,76370.68277670124,26.7701,26.789,26.7136,26.7198,76370.6828
2011-01-11 11:40:00,42.52,42.54,42.48,42.51,59044.79653482275,26.7198,26.7324,26.6947,26.7136,59044.7965
2011-01-11 11:50:00,42.51,42.58,42.51,42.58,38527.29966944033,26.7136,26.7575,26.7136,26.7575,38527.2997
2011-01-11 12:00:00,42.58,42.58,42.55,42.56,45480.45138493104,26.7575,26.7575,26.7387,26.745,45480.4514
2011-01-11 12:10:00,42.56,42.64,42.56,42.61,32144.078422432463,26.745,26.7952,26.745,26.7764,32144.0784
2011-01-11 12:20:00,42.62,42.62,42.58,42.58,30662.259204377067,26.7827,26.7827,26.7575,26.7575,30662.2592
2011-01-11 12:30:00,42.58,42.59,42.55,42.57,88339.222614841,26.7575,26.7638,26.7387,26.7513,88339.2226
2011-01-11 12:40:00,42.56,42.6,42.56,42.6,68163.68403054828,26.745,26.7701,26.745,26.7701,68163.684
2011-01-11 12:50:00,42.61,42.66,42.61,42.65,59500.74090960903,26.7764,26.8078,26.7764,26.8015,59500.7409
2011-01-11 13:00:00,42.65,42.65,42.56,42.59,75572.78012082526,26.8015,26.8015,26.745,26.7638,75572.7801
2011-01-11 13:10:00,42.59,42.62,42.48,42.52,116493.78775789354,26.7638,26.7827,26.6947,26.7198,116493.7878
2011-01-11 13:20:00,42.52,42.59,42.51,42.58,70443.40590447966,26.7198,26.7638,26.7136,26.7575,70443.4059
2011-01-11 13:30:00,42.57,42.59,42.56,42.58,63148.29590789924,26.7513,26.7638,26.745,26.7575,63148.2959
2011-01-11 13:40:00,42.58,42.59,42.56,42.57,54941.29716174627,26.7575,26.7638,26.745,26.7513,54941.2972
2011-01-11 13:50:00,42.57,42.57,42.4,42.42,70443.40590447966,26.7513,26.7513,26.6444,26.657,70443.4059
2011-01-11 14:00:00,42.41,42.42,42.37,42.37,70329.41981078309,26.6507,26.657,26.6256,26.6256,70329.4198
2011-01-11 14:10:00,42.38,42.42,42.37,42.42,31346.17576655648,26.6319,26.657,26.6256,26.657,31346.1758
2011-01-11 14:20:00,42.41,42.45,42.41,42.43,46164.367947110455,26.6507,26.6759,26.6507,26.6633,46164.3679
2011-01-11 14:30:00,42.44,42.44,42.42,42.42,27128.690299783422,26.6696,26.6696,26.657,26.657,27128.6903
2011-01-11 14:40:00,42.43,42.48,42.42,42.48,55397.24153653254,26.6633,26.6947,26.657,26.6947,55397.2415
2011-01-11 14:50:00,42.47,42.56,42.45,42.56,84577.68152285421,26.6884,26.745,26.6759,26.745,84577.6815
2011-01-11 15:00:00,42.55,42.56,42.53,42.54,79106.3490254189,26.7387,26.745,26.7261,26.7324,79106.349
2011-01-11 15:10:00,42.54,42.55,42.48,42.5,68847.60059272769,26.7324,26.7387,26.6947,26.7073,68847.6006
2011-01-11 15:20:00,42.5,42.51,42.47,42.49,53117.51966260116,26.7073,26.7136,26.6884,26.701,53117.5197
2011-01-11 15:30:00,42.48,42.51,42.44,42.51,107374.900262168,26.6947,26.7136,26.6696,26.7136,107374.9003
2011-01-11 15:40:00,42.51,42.51,42.44,42.46,142482.61712071128,26.7136,26.7136,26.6696,26.6821,142482.6171
2011-01-11 15:50:00,42.45,42.47,42.42,42.43,308332.3834492192,26.6759,26.6884,26.657,26.6633,308332.3834
2011-01-12 09:30:00,42.65,42.69,42.41,42.48,66909.83699988601,26.8015,26.8267,26.6507,26.6947,66909.837
2011-01-12 09:40:00,42.44,42.58,42.44,42.53,37615.410919867776,26.6696,26.7575,26.6696,26.7261,37615.4109
2011-01-12 09:50:00,42.53,42.64,42.49,42.64,48330.10372734527,26.7261,26.7952,26.701,26.7952,48330.1037
2011-01-12 10:00:00,42.64,42.67,42.61,42.66,36703.522170295226,26.7952,26.8141,26.7764,26.8078,36703.5222
2011-01-12 10:10:00,42.67,42.72,42.66,42.69,43428.7016983928,26.8141,26.8455,26.8078,26.8267,43428.7017
2011-01-12 10:20:00,42.69,42.75,42.67,42.71,35677.647327026105,26.8267,26.8644,26.8141,26.8392,35677.6473
2011-01-12 10:30:00,42.7,42.73,42.69,42.72,26672.74592499715,26.833,26.8518,26.8267,26.8455,26672.7459
2011-01-12 10:40:00,42.72,42.73,42.7,42.7,29408.41217371481,26.8455,26.8518,26.833,26.833,29408.4122
2011-01-12 10:50:00,42.71,42.75,42.69,42.75,35221.70295223983,26.8392,26.8644,26.8267,26.8644,35221.703
2011-01-12 11:00:00,42.74,42.77,42.72,42.76,45138.49310384133,26.8581,26.8769,26.8455,26.8707,45138.4931
2011-01-12 11:10:00,42.76,42.78,42.75,42.76,82867.89011740568,26.8707,26.8832,26.8644,26.8707,82867.8901
2011-01-12 11:20:00,42.75,42.83,42.75,42.82,64744.1012196512,26.8644,26.9146,26.8644,26.9084,64744.1012
2011-01-12 11:30:00,42.83,42.88,42.81,42.87,63034.309814202665,26.9146,26.9461,26.9021,26.9398,63034.3098
2011-01-12 11:40:00,42.87,42.91,42.86,42.91,46962.27060298644,26.9398,26.9649,26.9335,26.9649,46962.2706
2011-01-12 11:50:00,42.9,42.94,42.9,42.91,48900.034195828106,26.9586,26.9838,26.9586,26.9649,48900.0342
2011-01-12 12:00:00,42.91,42.94,42.91,42.93,47988.14544625556,26.9649,26.9838,26.9649,26.9775,47988.1454
2011-01-12 12:10:00,42.92,42.94,42.91,42.91,62692.35153311296,26.9712,26.9838,26.9649,26.9649,62692.3515
2011-01-12 12:20:00,42.91,42.96,42.9,42.94,56309.13028610509,26.9649,26.9963,26.9586,26.9838,56309.1303
2011-01-12 12:30:00,42.94,42.96,42.88,42.9,84805.65371024735,26.9838,26.9963,26.9461,26.9586,84805.6537
2011-01-12 12:40:00,42.9,42.94,42.9,42.94,46620.31232189673,26.9586,26.9838,26.9586,26.9838,46620.3123
2011-01-12 12:50:00,42.94,42.96,42.92,42.92,64402.1429385615,26.9838,26.9963,26.9712,26.9712,64402.1429
2011-01-12 13:00:00,42.92,42.94,42.92,42.92,40237.091074888864,26.9712,26.9838,26.9712,26.9712,40237.0911
2011-01-12 13:10:00,42.92,42.97,42.92,42.96,31460.16186025305,26.9712,27.0026,26.9712,26.9963,31460.1619
2011-01-12 13:20:00,42.96,42.97,42.96,42.97,24393.02405106577,26.9963,27.0026,26.9963,27.0026,24393.0241
2011-01-12 13:30:00,42.96,42.98,42.96,42.97,38755.27185683347,26.9963,27.0089,26.9963,27.0026,38755.2719
2011-01-12 13:40:00,42.98,42.99,42.97,42.98,46506.32622820016,27.0089,27.0152,27.0026,27.0089,46506.3262
2011-01-12 13:50:00,42.98,42.99,42.97,42.99,73065.08605950074,27.0089,27.0152,27.0026,27.0152,73065.0861
2011-01-12 14:00:00,42.98,42.99,42.9,42.92,63604.24028268551,27.0089,27.0152,26.9586,26.9712,63604.2403
2011-01-12 14:10:00,42.92,42.93,42.87,42.88,39325.20232531631,26.9712,26.9775,26.9398,26.9461,39325.2023
2011-01-12 14:20:00,42.88,42.93,42.85,42.93,50609.82560127664,26.9461,26.9775,26.9272,26.9775,50609.8256
2011-01-12 14:30:00,42.92,42.94,42.9,42.91,41034.99373076485,26.9712,26.9838,26.9586,26.9649,41034.9937
2011-01-12 14:40:00,42.91,42.94,42.91,42.94,38755.27185683347,26.9649,26.9838,26.9649,26.9838,38755.2719
2011-01-12 14:50:00,42.94,42.97,42.94,42.96,38299.32748204719,26.9838,27.0026,26.9838,26.9963,38299.3275
2011-01-12 15:00:00,42.95,42.99,42.95,42.97,123674.9116607774,26.9901,27.0152,26.9901,27.0026,123674.9117
2011-01-12 15:10:00,42.96,42.97,42.89,42.91,84121.73714806794,26.9963,27.0026,26.9524,26.9649,84121.7371
2011-01-12 15:20:00,42.92,42.96,42.91,42.94,75572.78012082526,26.9712,26.9963,26.9649,26.9838,75572.7801
2011-01-12 15:30:00,42.94,42.94,42.92,42.92,94836.42995554542,26.9838,26.9838,26.9712,26.9712,94836.43
2011-01-12 15:40:00,42.92,42.96,42.88,42.96,145674.2277442152,26.9712,26.9963,26.9461,26.9963,145674.2277
2011-01-12 15:50:00,42.96,42.99,42.94,42.99,275276.4162772142,26.9963,27.0152,26.9838,27.0152,275276.4163
2011-01-13 09:30:00,42.83,42.94,42.78,42.79,110566.51088567196,26.9146,26.9838,26.8832,26.8895,110566.5109
2011-01-13 09:40:00,42.79,42.84,42.72,42.76,36247.57779550895,26.8895,26.9209,26.8455,26.8707,36247.5778
2011-01-13 09:50:00,42.76,42.83,42.76,42.78,38527.29966944033,26.8707,26.9146,26.8707,26.8832,38527.2997
2011-01-13 10:00:00,42.78,42.78,42.7,42.72,62122.421064630114,26.8832,26.8832,26.833,26.8455,62122.4211
2011-01-13 10:10:00,42.72,42.72,42.6,42.6,92328.73589422092,26.8455,26.8455,26.7701,26.7701,92328.7359
2011-01-13 10:20:00,42.6,42.61,42.56,42.6,66681.86481249287,26.7701,26.7764,26.745,26.7701,66681.8648
2011-01-13 10:30:00,42.6,42.71,42.58,42.71,50153.88122649037,26.7701,26.8392,26.7575,26.8392,50153.8812
2011-01-13 10:40:00,42.71,42.74,42.62,42.63,57562.97731676736,26.8392,26.8581,26.7827,26.789,57562.9773
2011-01-13 10:50:00,42.62,42.72,42.62,42.68,53915.42231847715,26.7827,26.8455,26.7827,26.8204,53915.4223
2011-01-13 11:00:00,42.68,42.69,42.65,42.68,47760.17325886242,26.8204,26.8267,26.8015,26.8204,47760.1733
2011-01-13 11:10:00,42.68,42.69,42.66,42.67,30092.32873589422,26.8204,26.8267,26.8078,26.8141,30092.3287
2011-01-13 11:20:00,42.67,42.68,42.61,42.62,37387.43873247464,26.8141,26.8204,26.7764,26.7827,37387.4387
2011-01-13 11:30:00,42.62,42.63,42.59,42.59,46962.27060298644,26.7827,26.789,26.7638,26.7638,46962.2706
2011-01-13 11:40:00,42.59,42.59,42.52,42.52,90276.98620768268,26.7638,26.7638,26.7198,26.7198,90276.9862
2011-01-13 11:50:00,42.51,42.55,42.48,42.54,43542.68779208937,26.7136,26.7387,26.6947,26.7324,43542.6878
2011-01-13 12:00:00,42.54,42.61,42.54,42.6,25988.82936281773,26.7324,26.7764,26.7324,26.7701,25988.8294
2011-01-13 12:10:00,42.61,42.64,42.57,42.57,42402.82685512368,26.7764,26.7952,26.7513,26.7513,42402.8269
2011-01-13 12:20:00,42.57,42.58,42.54,42.54,14248.261712071127,26.7513,26.7575,26.7324,26.7324,14248.2617
2011-01-13 12:30:00,42.55,42.55,42.54,42.55,22227.28827083096,26.7387,26.7387,26.7324,26.7387,22227.2883
2011-01-13 12:40:00,42.54,42.55,42.51,42.51,35107.71685854326,26.7324,26.7387,26.7136,26.7136,35107.7169
2011-01-13 12:50:00,42.51,42.51,42.5,42.51,15958.053117519665,26.7136,26.7136,26.7073,26.7136,15958.0531
2011-01-13 13:00:00,42.5,42.51,42.41,42.46,59956.6852843953,26.7073,26.7136,26.6507,26.6821,59956.6853
2011-01-13 13:10:00,42.47,42.51,42.46,42.47,55853.18591131882,26.6884,26.7136,26.6821,26.6884,55853.1859
2011-01-13 13:20:00,42.47,42.47,42.44,42.47,19833.58030320301,26.6884,26.6884,26.6696,26.6884,19833.5803
2011-01-13 13:30:00,42.47,42.48,42.45,42.45,23709.107488886355,26.6884,26.6947,26.6759,26.6759,23709.1075
2011-01-13 13:40:00,42.46,42.49,42.46,42.46,24393.02405106577,26.6821,26.701,26.6821,26.6821,24393.0241
2011-01-13 13:50:00,42.46,42.48,42.46,42.48,10372.73452638778,26.6821,26.6947,26.6821,26.6947,10372.7345
2011-01-13 14:00:00,42.48,42.48,42.47,42.47,28952.46779892853,26.6947,26.6947,26.6884,26.6884,28952.4678
2011-01-13 14:10:00,42.47,42.48,42.42,42.43,52889.547475208026,26.6884,26.6947,26.657,26.6633,52889.5475
2011-01-13 14:20:00,42.44,42.44,42.42,42.42,30092.32873589422,26.6696,26.6696,26.657,26.657,30092.3287
2011-01-13 14:30:00,42.43,42.43,42.39,42.4,34195.82810897071,26.6633,26.6633,26.6381,26.6444,34195.8281
2011-01-13 14:40:00,42.39,42.4,42.34,42.36,97572.09620426309,26.6381,26.6444,26.6067,26.6193,97572.0962
2011-01-13 14:50:00,42.36,42.36,42.27,42.29,88909.15308332384,26.6193,26.6193,26.5627,26.5753,88909.1531
2011-01-13 15:00:00,42.29,42.41,42.28,42.41,43770.6599794825,26.5753,26.6507,26.569,26.6507,43770.66
2011-01-13 15:10:00,42.41,42.45,42.4,42.45,57448.99122307079,26.6507,26.6759,26.6444,26.6759,57448.9912
2011-01-13 15:20:00,42.44,42.48,42.44,42.48,82639.91793001254,26.6696,26.6947,26.6696,26.6947,82639.9179
2011-01-13 15:30:00,42.48,42.54,42.44,42.54,151145.56024165053,26.6947,26.7324,26.6696,26.7324,151145.5602
2011-01-13 15:40:00,42.54,42.6,42.53,42.56,135985.40978000683,26.7324,26.7701,26.7261,26.745,135985.4098
2011-01-13 15:50:00,42.56,42.59,42.52,42.56,156616.89273908583,26.745,26.7638,26.7198,26.745,156616.8927
2011-01-14 09:30:00,42.58,42.72,42.48,42.71,47532.20107146928,26.7575,26.8455,26.6947,26.8392,47532.2011
2011-01-14 09:40:00,42.68,42.69,42.59,42.59,24734.98233215548,26.8204,26.8267,26.7638,26.7638,24734.9823
2011-01-14 09:50:00,42.59,42.62,42.5,42.58,27128.690299783422,26.7638,26.7827,26.7073,26.7575,27128.6903
2011-01-14 10:00:00,42.58,42.68,42.58,42.65,36475.549982902085,26.7575,26.8204,26.7575,26.8015,36475.55
2011-01-14 10:10:00,42.65,42.76,42.64,42.72,26102.815456514305,26.8015,26.8707,26.7952,26.8455,26102.8155
2011-01-14 10:20:00,42.71,42.71,42.6,42.6,58930.81044112618,26.8392,26.8392,26.7701,26.7701,58930.8104
2011-01-14 10:30:00,42.61,42.67,42.59,42.63,48672.06200843497,26.7764,26.8141,26.7638,26.789,48672.062
2011-01-14 10:40:00,42.64,42.72,42.61,42.67,49128.00638322125,26.7952,26.8455,26.7764,26.8141,49128.0064
2011-01-14 10:50:00,42.66,42.68,42.59,42.6,35221.70295223983,26.8078,26.8204,26.7638,26.7701,35221.703
2011-01-14 11:00:00,42.6,42.62,42.54,42.59,73976.97480907329,26.7701,26.7827,26.7324,26.7638,73976.9748
2011-01-14 11:10:00,42.6,42.65,42.58,42.64,75230.82183973555,26.7701,26.8015,26.7575,26.7952,75230.8218
2011-01-14 11:20:00,42.65,42.68,42.64,42.65,33967.85592157757,26.8015,26.8204,26.7952,26.8015,33967.8559
2011-01-14 11:30:00,42.65,42.68,42.64,42.67,35449.675139632964,26.8015,26.8204,26.7952,26.8141,35449.6751
2011-01-14 11:40:00,42.67,42.75,42.67,42.75,34765.758577453555,26.8141,26.8644,26.8141,26.8644,34765.7586
2011-01-14 11:50:00,42.75,42.76,42.72,42.74,28268.55123674912,26.8644,26.8707,26.8455,26.8581,28268.5512
2011-01-14 12:00:00,42.74,42.79,42.73,42.78,12994.414681408867,26.8581,26.8895,26.8518,26.8832,12994.4147
2011-01-14 12:10:00,42.79,42.86,42.78,42.83,42174.854667730535,26.8895,26.9335,26.8832,26.9146,42174.8547
2011-01-14 12:20:00,42.83,42.88,42.82,42.88,48786.04810213154,26.9146,26.9461,26.9084,26.9461,48786.0481
2011-01-14 12:30:00,42.87,42.94,42.87,42.91,36019.60560811581,26.9398,26.9838,26.9398,26.9649,36019.6056
2011-01-14 12:40:00,42.91,42.92,42.87,42.9,32372.0506098256,26.9649,26.9712,26.9398,26.9586,32372.0506
2011-01-14 12:50:00,42.9,42.91,42.87,42.87,20517.496865382425,26.9586,26.9649,26.9398,26.9398,20517.4969
2011-01-14 13:00:00,42.88,42.88,42.86,42.87,12310.498119229454,26.9461,26.9461,26.9335,26.9398,12310.4981
2011-01-14 13:10:00,42.86,42.87,42.79,42.79,19719.59420950644,26.9335,26.9398,26.8895,26.8895,19719.5942
2011-01-14 13:20:00,42.79,42.81,42.79,42.8,17667.844522968197,26.8895,26.9021,26.8895,26.8958,17667.8445
2011-01-14 13:30:00,42.8,42.82,42.79,42.8,26216.80155021088,26.8958,26.9084,26.8895,26.8958,26216.8016
2011-01-14 13:40:00,42.8,42.81,42.77,42.79,17211.90014818192,26.8958,26.9021,26.8769,26.8895,17211.9001
2011-01-14 13:50:00,42.78,42.79,42.75,42.76,84463.69542915764,26.8832,26.8895,26.8644,26.8707,84463.6954
2011-01-14 14:00:00,42.76,42.79,42.74,42.77,73293.05824689388,26.8707,26.8895,26.8581,26.8769,73293.0582
2011-01-14 14:10:00,42.77,42.77,42.73,42.73,16641.969679699076,26.8769,26.8769,26.8518,26.8518,16641.9697
2011-01-14 14:20:00,42.74,42.76,42.73,42.74,18123.788897754475,26.8581,26.8707,26.8518,26.8581,18123.7889
2011-01-14 14:30:00,42.73,42.74,42.72,42.72,11056.651088567194,26.8518,26.8581,26.8455,26.8455,11056.6511
2011-01-14 14:40:00,42.72,42.74,42.72,42.73,23139.17702040352,26.8455,26.8581,26.8455,26.8518,23139.177
2011-01-14 14:50:00,42.73,42.77,42.72,42.77,46392.34013450359,26.8518,26.8769,26.8455,26.8769,46392.3401
2011-01-14 15:00:00,42.76,42.78,42.76,42.76,35791.63342072268,26.8707,26.8832,26.8707,26.8707,35791.6334
2011-01-14 15:10:00,42.76,42.83,42.76,42.79,65428.01778183062,26.8707,26.9146,26.8707,26.8895,65428.0178
2011-01-14 15:20:00,42.79,42.83,42.76,42.79,44796.53482275162,26.8895,26.9146,26.8707,26.8895,44796.5348
2011-01-14 15:30:00,42.79,42.82,42.73,42.73,56423.116379801664,26.8895,26.9084,26.8518,26.8518,56423.1164
2011-01-14 15:40:00,42.73,42.8,42.72,42.79,85375.58417873019,26.8518,26.8958,26.8455,26.8895,85375.5842
2011-01-14 15:50:00,42.79,42.8,42.73,42.77,210988.25943234927,26.8895,26.8958,26.8518,26.8769,210988.2594
2011-01-18 09:30:00,42.56,42.96,42.51,42.92,210190.3567764733,26.745,26.9963,26.7136,26.9712,210190.3568
2011-01-18 09:40:00,42.91,42.99,42.78,42.83,47190.242790379576,26.9649,27.0152,26.8832,26.9146,47190.2428
2011-01-18 09:50:00,42.83,42.97,42.82,42.93,77624.5298073635,26.9146,27.0026,26.9084,26.9775,77624.5298
2011-01-18 10:00:00,42.93,42.99,42.84,42.98,63262.282001595806,26.9775,27.0152,26.9209,27.0089,63262.282
2011-01-18 10:10:00,42.98,43.09,42.98,43.04,210646.3011512596,27.0089,27.078,27.0089,27.0466,210646.3012
2011-01-18 10:20:00,43.04,43.1,42.99,43.08,51293.74216345606,27.0466,27.0843,27.0152,27.0717,51293.7422
2011-01-18 10:30:00,43.07,43.08,43.02,43.08,54257.38059956685,27.0655,27.0717,27.034,27.0717,54257.3806
2011-01-18 10:40:00,43.08,43.08,42.98,42.98,43770.6599794825,27.0717,27.0717,27.0089,27.0089,43770.66
2011-01-18 10:50:00,42.97,42.98,42.92,42.96,64516.12903225807,27.0026,27.0089,26.9712,26.9963,64516.129
2011-01-18 11:00:00,42.97,43.05,42.97,43.01,78422.43246323949,27.0026,27.0529,27.0026,27.0278,78422.4325
2011-01-18 11:10:00,43.02,43.02,42.97,42.99,50609.82560127664,27.034,27.034,27.0026,27.0152,50609.8256
2011-01-18 11:20:00,42.99,43.01,42.98,43.0,48900.034195828106,27.0152,27.0278,27.0089,27.0215,48900.0342
2011-01-18 11:30:00,43.01,43.01,42.95,42.96,22455.260458224097,27.0278,27.0278,26.9901,26.9963,22455.2605
2011-01-18 11:40:00,42.95,42.95,42.9,42.92,30206.31482959079,26.9901,26.9901,26.9586,26.9712,30206.3148
2011-01-18 11:50:00,42.92,42.92,42.88,42.89,18009.802804057905,26.9712,26.9712,26.9461,26.9524,18009.8028
2011-01-18 12:00:00,42.89,42.89,42.82,42.84,43770.6599794825,26.9524,26.9524,26.9084,26.9209,43770.66
2011-01-18 12:10:00,42.84,42.84,42.81,42.82,46164.367947110455,26.9209,26.9209,26.9021,26.9084,46164.3679
2011-01-18 12:20:00,42.83,42.86,42.82,42.86,19491.6220221133,26.9146,26.9335,26.9084,26.9335,19491.622
2011-01-18 12:30:00,42.85,42.93,42.85,42.93,35677.647327026105,26.9272,26.9775,26.9272,26.9775,35677.6473
2011-01-18 12:40:00,42.92,42.94,42.87,42.87,58246.89387894677,26.9712,26.9838,26.9398,26.9398,58246.8939
2011-01-18 12:50:00,42.88,42.88,42.86,42.86,30890.231391770205,26.9461,26.9461,26.9335,26.9335,30890.2314
2011-01-18 13:00:00,42.86,42.88,42.85,42.87,34537.78639006041,26.9335,26.9461,26.9272,26.9398,34537.7864
2011-01-18 13:10:00,42.87,42.87,42.81,42.82,39097.23013792317,26.9398,26.9398,26.9021,26.9084,39097.2301
2011-01-18 13:20:00,42.82,42.82,42.79,42.8,26216.80155021088,26.9084,26.9084,26.8895,26.8958,26216.8016
2011-01-18 13:30:00,42.8,42.82,42.78,42.78,50153.88122649037,26.8958,26.9084,26.8832,26.8832,50153.8812
2011-01-18 13:40:00,42.79,42.79,42.78,42.78,17211.90014818192,26.8895,26.8895,26.8832,26.8832,17211.9001
2011-01-18 13:50:00,42.78,42.78,42.76,42.78,22113.30217713439,26.8832,26.8832,26.8707,26.8832,22113.3022
2011-01-18 14:00:00,42.78,42.84,42.76,42.83,33283.93935939815,26.8832,26.9209,26.8707,26.9146,33283.9394
2011-01-18 14:10:00,42.83,42.88,42.83,42.88,37729.39701356435,26.9146,26.9461,26.9146,26.9461,37729.397
2011-01-18 14:20:00,42.89,42.9,42.86,42.88,32258.06451612904,26.9524,26.9586,26.9335,26.9461,32258.0645
2011-01-18 14:30:00,42.88,42.9,42.86,42.88,28610.509517838826,26.9461,26.9586,26.9335,26.9461,28610.5095
2011-01-18 14:40:00,42.88,42.88,42.84,42.88,44112.61826057221,26.9461,26.9461,26.9209,26.9461,44112.6183
2011-01-18 14:50:00,42.88,42.9,42.87,42.89,23481.135301493217,26.9461,26.9586,26.9398,26.9524,23481.1353
2011-01-18 15:00:00,42.89,42.91,42.85,42.86,41718.91029294426,26.9524,26.9649,26.9272,26.9335,41718.9103
2011-01-18 15:10:00,42.86,42.89,42.83,42.89,54143.39450587028,26.9335,26.9524,26.9146,26.9524,54143.3945
2011-01-18 15:20:00,42.89,42.94,42.89,42.93,38185.34138835062,26.9524,26.9838,26.9524,26.9775,38185.3414
2011-01-18 15:30:00,42.94,42.99,42.93,42.94,65200.04559443748,26.9838,27.0152,26.9775,26.9838,65200.0456
2011-01-18 15:40:00,42.94,42.95,42.88,42.9,103727.3452638778,26.9838,26.9901,26.9461,26.9586,103727.3453
2011-01-18 15:50:00,42.9,42.98,42.9,42.94,193776.3592841673,26.9586,27.0089,26.9586,26.9838,193776.3593
2011-01-19 09:30:00,42.96,42.96,42.66,42.75,96660.20745469054,26.9963,26.9963,26.8078,26.8644,96660.2075
2011-01-19 09:40:00,42.75,42.79,42.69,42.76,56195.14419240853,26.8644,26.8895,26.8267,26.8707,56195.1442
2011-01-19 09:50:00,42.76,42.77,42.68,42.74,80816.14043086744,26.8707,26.8769,26.8204,26.8581,80816.1404
2011-01-19 10:00:00,42.74,42.77,42.72,42.73,135985.40978000683,26.8581,26.8769,26.8455,26.8518,135985.4098
2011-01-19 10:10:00,42.73,42.78,42.66,42.68,78194.46027584634,26.8518,26.8832,26.8078,26.8204,78194.4603
2011-01-19 10:20:00,42.67,42.72,42.64,42.7,73179.07215319731,26.8141,26.8455,26.7952,26.833,73179.0722
2011-01-19 10:30:00,42.7,42.75,42.65,42.74,106007.0671378092,26.833,26.8644,26.8015,26.8581,106007.0671
2011-01-19 10:40:00,42.75,42.82,42.69,42.82,47532.20107146928,26.8644,26.9084,26.8267,26.9084,47532.2011
2011-01-19 10:50:00,42.82,42.85,42.77,42.77,66909.83699988601,26.9084,26.9272,26.8769,26.8769,66909.837
2011-01-19 11:00:00,42.78,42.79,42.73,42.76,46506.32622820016,26.8832,26.8895,26.8518,26.8707,46506.3262
2011-01-19 11:10:00,42.76,42.78,42.65,42.66,50609.82560127664,26.8707,26.8832,26.8015,26.8078,50609.8256
2011-01-19 11:20:00,42.66,42.79,42.66,42.79,29636.384361107943,26.8078,26.8895,26.8078,26.8895,29636.3844
2011-01-19 11:30:00,42.79,42.86,42.79,42.79,36247.57779550895,26.8895,26.9335,26.8895,26.8895,36247.5778
2011-01-19 11:40:00,42.79,42.81,42.79,42.81,12082.525931836317,26.8895,26.9021,26.8895,26.9021,12082.5259
2011-01-19 11:50:00,42.82,42.86,42.72,42.75,28268.55123674912,26.9084,26.9335,26.8455,26.8644,28268.5512
2011-01-19 12:00:00,42.75,42.79,42.74,42.77,30092.32873589422,26.8644,26.8895,26.8581,26.8769,30092.3287
2011-01-19 12:10:00,42.77,42.79,42.75,42.76,29864.356548501084,26.8769,26.8895,26.8644,26.8707,29864.3565
2011-01-19 12:20:00,42.77,42.8,42.74,42.78,17895.816710361338,26.8769,26.8958,26.8581,26.8832,17895.8167
2011-01-19 12:30:00,42.77,42.77,42.68,42.72,52547.58919411832,26.8769,26.8769,26.8204,26.8455,52547.5892
2011-01-19 12:40:00,42.72,42.73,42.69,42.72,23823.09358258293,26.8455,26.8518,26.8267,26.8455,23823.0936
2011-01-19 12:50:00,42.72,42.76,42.71,42.72,31118.203579163343,26.8455,26.8707,26.8392,26.8455,31118.2036
2011-01-19 13:00:00,42.72,42.74,42.68,42.73,36475.549982902085,26.8455,26.8581,26.8204,26.8518,36475.55
2011-01-19 13:10:00,42.72,42.76,42.71,42.72,21087.427333865267,26.8455,26.8707,26.8392,26.8455,21087.4273
2011-01-19 13:20:00,42.72,42.78,42.7,42.78,25418.89889433489,26.8455,26.8832,26.833,26.8832,25418.8989
2011-01-19 13:30:00,42.78,42.81,42.75,42.79,30548.273110680497,26.8832,26.9021,26.8644,26.8895,30548.2731
2011-01-19 13:40:00,42.79,42.79,42.76,42.76,28610.509517838826,26.8895,26.8895,26.8707,26.8707,28610.5095
2011-01-19 13:50:00,42.77,42.77,42.72,42.75,21201.41342756184,26.8769,26.8769,26.8455,26.8644,21201.4134
2011-01-19 14:00:00,42.76,42.76,42.69,42.69,20973.4412401687,26.8707,26.8707,26.8267,26.8267,20973.4412
2011-01-19 14:10:00,42.69,42.75,42.66,42.73,30548.273110680497,26.8267,26.8644,26.8078,26.8518,30548.2731
2011-01-19 14:20:00,42.73,42.73,42.66,42.68,20289.524677989284,26.8518,26.8518,26.8078,26.8204,20289.5247
2011-01-19 14:30:00,42.68,42.77,42.67,42.76,44568.56263535849,26.8204,26.8769,26.8141,26.8707,44568.5626
2011-01-19 14:40:00,42.76,42.78,42.71,42.72,32941.98107830845,26.8707,26.8832,26.8392,26.8455,32941.9811
2011-01-19 14:50:00,42.72,42.76,42.66,42.73,54713.32497435313,26.8455,26.8707,26.8078,26.8518,54713.325
2011-01-19 15:00:00,42.72,42.75,42.68,42.69,63148.29590789924,26.8455,26.8644,26.8204,26.8267,63148.2959
2011-01-19 15:10:00,42.69,42.76,42.64,42.74,68847.60059272769,26.8267,26.8707,26.7952,26.8581,68847.6006
2011-01-19 15:20:00,42.74,42.74,42.7,42.73,42288.84076142711,26.8581,26.8581,26.833,26.8518,42288.8408
2011-01-19 15:30:00,42.73,42.76,42.64,42.74,102473.49823321556,26.8518,26.8707,26.7952,26.8581,102473.4982
2011-01-19 15:40:00,42.74,42.75,42.68,42.72,70443.40590447966,26.8581,26.8644,26.8204,26.8455,70443.4059
2011-01-19 15:50:00,42.72,42.74,42.69,42.74,173258.8624187849,26.8455,26.8581,26.8267,26.8581,173258.8624
2011-01-20 09:30:00,42.8,43.12,42.68,43.01,137467.22899806223,26.8958,27.0969,26.8204,27.0278,137467.229
2011-01-20 09:40:00,43.0,43.03,42.94,42.94,105323.15057562976,27.0215,27.0403,26.9838,26.9838,105323.1506
2011-01-20 09:50:00,42.93,42.94,42.83,42.86,40351.07716858544,26.9775,26.9838,26.9146,26.9335,40351.0772
2011-01-20 10:00:00,42.86,42.92,42.82,42.82,76142.7105893081,26.9335,26.9712,26.9084,26.9084,76142.7106
2011-01-20 10:10:00,42.82,42.92,42.8,42.8,67023.82309358258,26.9084,26.9712,26.8958,26.8958,67023.8231
2011-01-20 10:20:00,42.81,42.93,42.81,42.92,65883.9621566169,26.9021,26.9775,26.9021,26.9712,65883.9622
2011-01-20 10:30:00,42.93,42.93,42.74,42.74,99053.91542231847,26.9775,26.9775,26.8581,26.8581,99053.9154
2011-01-20 10:40:00,42.73,42.84,42.69,42.82,97002.16573578025,26.8518,26.9209,26.8267,26.9084,97002.1657
2011-01-20 10:50:00,42.82,42.85,42.78,42.83,63832.21247007865,26.9084,26.9272,26.8832,26.9146,63832.2125
2011-01-20 11:00:00,42.83,42.85,42.78,42.82,36361.56388920552,26.9146,26.9272,26.8832,26.9084,36361.5639
2011-01-20 11:10:00,42.83,42.83,42.75,42.75,28154.565143052547,26.9146,26.9146,26.8644,26.8644,28154.5651
2011-01-20 11:20:00,42.76,42.79,42.72,42.72,39895.13279379916,26.8707,26.8895,26.8455,26.8455,39895.1328
2011-01-20 11:30:00,42.73,42.83,42.71,42.82,48444.08982104183,26.8518,26.9146,26.8392,26.9084,48444.0898
2011-01-20 11:40:00,42.83,42.88,42.81,42.87,44796.53482275162,26.9146,26.9461,26.9021,26.9398,44796.5348
2011-01-20 11:50:00,42.86,42.92,42.86,42.91,39097.23013792317,26.9335,26.9712,26.9335,26.9649,39097.2301
2011-01-20 12:00:00,42.91,42.94,42.88,42.92,37387.43873247464,26.9649,26.9838,26.9461,26.9712,37387.4387
2011-01-20 12:10:00,42.92,42.93,42.85,42.86,37273.45263877807,26.9712,26.9775,26.9272,26.9335,37273.4526
2011-01-20 12:20:00,42.86,42.94,42.86,42.91,42744.78513621338,26.9335,26.9838,26.9335,26.9649,42744.7851
2011-01-20 12:30:00,42.9,42.92,42.88,42.88,37159.4665450815,26.9586,26.9712,26.9461,26.9461,37159.4665
2011-01-20 12:40:00,42.88,42.92,42.88,42.92,24393.02405106577,26.9461,26.9712,26.9461,26.9712,24393.0241
2011-01-20 12:50:00,42.92,42.96,42.91,42.94,35107.71685854326,26.9712,26.9963,26.9649,26.9838,35107.7169
2011-01-20 13:00:00,42.94,42.95,42.89,42.91,28268.55123674912,26.9838,26.9901,26.9524,26.9649,28268.5512
2011-01-20 13:10:00,42.91,42.93,42.89,42.92,47760.17325886242,26.9649,26.9775,26.9524,26.9712,47760.1733
2011-01-20 13:20:00,42.92,42.92,42.83,42.86,69075.57278012083,26.9712,26.9712,26.9146,26.9335,69075.5728
2011-01-20 13:30:00,42.85,42.89,42.84,42.87,49583.95075800752,26.9272,26.9524,26.9209,26.9398,49583.9508
2011-01-20 13:40:00,42.87,42.9,42.86,42.86,42858.77122990995,26.9398,26.9586,26.9335,26.9335,42858.7712
2011-01-20 13:50:00,42.86,42.94,42.82,42.93,62806.33762680953,26.9335,26.9838,26.9084,26.9775,62806.3376
2011-01-20 14:00:00,42.93,43.01,42.91,43.0,71925.22512253505,26.9775,27.0278,26.9649,27.0215,71925.2251
2011-01-20 14:10:00,43.0,43.08,42.96,42.97,121395.189786846,27.0215,27.0717,26.9963,27.0026,121395.1898
2011-01-20 14:20:00,42.98,43.06,42.96,43.02,98711.95714122878,27.0089,27.0592,26.9963,27.034,98711.9571
2011-01-20 14:30:00,43.02,43.14,43.01,43.1,147270.0330559672,27.034,27.1095,27.0278,27.0843,147270.0331
2011-01-20 14:40:00,43.1,43.19,43.08,43.13,62350.393252023256,27.0843,27.1409,27.0717,27.1032,62350.3933
2011-01-20 14:50:00,43.13,43.17,43.12,43.14,58132.9077852502,27.1032,27.1283,27.0969,27.1095,58132.9078
2011-01-20 15:00:00,43.14,43.14,43.01,43.04,80588.1682434743,27.1095,27.1095,27.0278,27.0466,80588.1682
2011-01-20 15:10:00,43.05,43.07,42.98,43.01,83893.7649606748,27.0529,27.0655,27.0089,27.0278,83893.765
2011-01-20 15:20:00,43.01,43.04,42.97,43.0,63946.19856377522,27.0278,27.0466,27.0026,27.0215,63946.1986
2011-01-20 15:30:00,43.0,43.05,42.95,43.02,106349.02541889888,27.0215,27.0529,26.9901,27.034,106349.0254
2011-01-20 15:40:00,43.02,43.06,42.95,42.96,121395.189786846,27.034,27.0592,26.9901,26.9963,121395.1898
2011-01-20 15:50:00,42.96,43.07,42.94,43.05,186937.1936623732,26.9963,27.0655,26.9838,27.0529,186937.1937
2011-01-21 09:30:00,43.12,43.16,42.81,42.88,598313.0058132908,27.0969,27.122,26.9021,26.9461,598313.0058
2011-01-21 09:40:00,42.91,43.07,42.91,43.05,36247.57779550895,26.9649,27.0655,26.9649,27.0529,36247.5778
2011-01-21 09:50:00,43.05,43.19,43.01,43.13,49355.97857061439,27.0529,27.1409,27.0278,27.1032,49355.9786
2011-01-21 10:00:00,43.14,43.16,43.07,43.15,38983.2440442266,27.1095,27.122,27.0655,27.1157,38983.244
2011-01-21 10:10:00,43.14,43.21,43.12,43.19,70215.43371708652,27.1095,27.1534,27.0969,27.1409,70215.4337
2011-01-21 10:20:00,43.2,43.21,43.11,43.11,60184.65747178844,27.1472,27.1534,27.0906,27.0906,60184.6575
2011-01-21 10:30:00,43.12,43.15,43.08,43.12,61780.46278354041,27.0969,27.1157,27.0717,27.0969,61780.4628
2011-01-21 10:40:00,43.12,43.18,43.08,43.08,60754.58794027129,27.0969,27.1346,27.0717,27.0717,60754.5879
2011-01-21 10:50:00,43.08,43.13,43.05,43.06,32258.06451612904,27.0717,27.1032,27.0529,27.0592,32258.0645
2011-01-21 11:00:00,43.05,43.09,42.95,43.01,34537.78639006041,27.0529,27.078,26.9901,27.0278,34537.7864
2011-01-21 11:10:00,43.0,43.06,42.94,42.94,38071.35529465405,27.0215,27.0592,26.9838,26.9838,38071.3553
2011-01-21 11:20:00,42.94,43.01,42.92,43.01,44454.57654166192,26.9838,27.0278,26.9712,27.0278,44454.5765
2011-01-21 11:30:00,43.01,43.12,43.01,43.05,39439.18841901288,27.0278,27.0969,27.0278,27.0529,39439.1884
2011-01-21 11:40:00,43.04,43.04,42.99,43.01,27812.60686196284,27.0466,27.0466,27.0152,27.0278,27812.6069
2011-01-21 11:50:00,43.03,43.05,43.01,43.04,13906.30343098142,27.0403,27.0529,27.0278,27.0466,13906.3034
2011-01-21 12:00:00,43.03,43.03,42.96,43.0,19491.6220221133,27.0403,27.0403,26.9963,27.0215,19491.622
2011-01-21 12:10:00,43.0,43.03,42.99,43.02,32600.02279721874,27.0215,27.0403,27.0152,27.034,32600.0228
2011-01-21 12:20:00,43.02,43.07,43.02,43.07,21771.343896044684,27.034,27.0655,27.034,27.0655,21771.3439
2011-01-21 12:30:00,43.08,43.08,43.02,43.04,19491.6220221133,27.0717,27.0717,27.034,27.0466,19491.622
2011-01-21 12:40:00,43.03,43.04,42.92,42.99,47988.14544625556,27.0403,27.0466,26.9712,27.0152,47988.1454
2011-01-21 12:50:00,42.99,43.05,42.95,43.05,28952.46779892853,27.0152,27.0529,26.9901,27.0529,28952.4678
2011-01-21 13:00:00,43.05,43.06,42.99,42.99,14932.178274250542,27.0529,27.0592,27.0152,27.0152,14932.1783
2011-01-21 13:10:00,43.0,43.09,42.98,43.09,28154.565143052547,27.0215,27.078,27.0089,27.078,28154.5651
2011-01-21 13:20:00,43.09,43.1,43.02,43.02,16641.969679699076,27.078,27.0843,27.034,27.034,16641.9697
2011-01-21 13:30:00,43.03,43.1,43.03,43.09,15616.094836429957,27.0403,27.0843,27.0403,27.078,15616.0948
2011-01-21 13:40:00,43.1,43.1,43.02,43.03,20289.524677989284,27.0843,27.0843,27.034,27.0403,20289.5247
2011-01-21 13:50:00,43.03,43.05,42.99,43.05,20745.469052775563,27.0403,27.0529,27.0152,27.0529,20745.4691
2011-01-21 14:00:00,43.05,43.1,43.02,43.1,25988.82936281773,27.0529,27.0843,27.034,27.0843,25988.8294
2011-01-21 14:10:00,43.1,43.12,43.06,43.06,33055.96717200502,27.0843,27.0969,27.0592,27.0592,33055.9672
2011-01-21 14:20:00,43.06,43.09,43.06,43.08,12880.428587712298,27.0592,27.078,27.0592,27.0717,12880.4286
2011-01-21 14:30:00,43.08,43.16,43.07,43.15,41376.95201185456,27.0717,27.122,27.0655,27.1157,41376.952
2011-01-21 14:40:00,43.15,43.16,43.13,43.15,26444.773737604013,27.1157,27.122,27.1032,27.1157,26444.7737
2011-01-21 14:50:00,43.15,43.17,43.15,43.15,16983.927960788784,27.1157,27.1283,27.1157,27.1157,16983.928
2011-01-21 15:00:00,43.15,43.17,43.15,43.16,45480.45138493104,27.1157,27.1283,27.1157,27.122,45480.4514
2011-01-21 15:10:00,43.15,43.16,43.15,43.15,27470.64858087313,27.1157,27.122,27.1157,27.1157,27470.6486
2011-01-21 15:20:00,43.15,43.15,43.09,43.1,49128.00638322125,27.1157,27.1157,27.078,27.0843,49128.0064
2011-01-21 15:30:00,43.1,43.12,43.08,43.11,75686.76621452183,27.0843,27.0969,27.0717,27.0906,75686.7662
2011-01-21 15:40:00,43.11,43.11,43.02,43.06,94152.513393366,27.0906,27.0906,27.034,27.0592,94152.5134
2011-01-21 15:50:00,43.05,43.07,43.01,43.02,231391.7702040351,27.0529,27.0655,27.0278,27.034,231391.7702
2011-01-24 09:30:00,43.01,43.38,43.01,43.36,199361.6778752992,27.0278,27.2603,27.0278,27.2477,199361.6779
2011-01-24 09:40:00,43.37,43.4,43.23,43.23,136897.2985295794,27.254,27.2728,27.166,27.166,136897.2985
2011-01-24 09:50:00,43.23,43.24,43.18,43.2,78308.44636954291,27.166,27.1723,27.1346,27.1472,78308.4464
2011-01-24 10:00:00,43.18,43.23,43.18,43.22,85147.61199133706,27.1346,27.166,27.1346,27.1597,85147.612
2011-01-24 10:10:00,43.22,43.23,43.12,43.12,115923.85728941068,27.1597,27.166,27.0969,27.0969,115923.8573
2011-01-24 10:20:00,43.12,43.16,43.07,43.12,160834.3782058589,27.0969,27.122,27.0655,27.0969,160834.3782
2011-01-24 10:30:00,43.11,43.18,43.1,43.15,93696.56901857971,27.0906,27.1346,27.0843,27.1157,93696.569
2011-01-24 10:40:00,43.15,43.28,43.14,43.25,109654.6221360994,27.1157,27.1974,27.1095,27.1786,109654.6221
2011-01-24 10:50:00,43.25,43.27,43.23,43.24,50267.86732018694,27.1786,27.1911,27.166,27.1723,50267.8673
2011-01-24 11:00:00,43.25,43.4,43.23,43.35,125612.67525361906,27.1786,27.2728,27.166,27.2414,125612.6753
2011-01-24 11:10:00,43.35,43.36,43.3,43.31,129260.23025190926,27.2414,27.2477,27.21,27.2163,129260.2303
2011-01-24 11:20:00,43.31,43.36,43.26,43.35,132451.8408754132,27.2163,27.2477,27.1849,27.2414,132451.8409
2011-01-24 11:30:00,43.34,43.36,43.3,43.31,99965.80417189102,27.2351,27.2477,27.21,27.2163,99965.8042
2011-01-24 11:40:00,43.3,43.37,43.29,43.36,70101.44762338995,27.21,27.254,27.2037,27.2477,70101.4476
2011-01-24 11:50:00,43.37,43.41,43.35,43.35,61552.49059614727,27.254,27.2791,27.2414,27.2414,61552.4906
2011-01-24 12:00:00,43.35,43.43,43.35,43.39,151601.5046164368,27.2414,27.2917,27.2414,27.2666,151601.5046
2011-01-24 12:10:00,43.39,43.42,43.36,43.41,57790.94950416049,27.2666,27.2854,27.2477,27.2791,57790.9495
2011-01-24 12:20:00,43.41,43.44,43.4,43.44,73862.98871537672,27.2791,27.298,27.2728,27.298,73862.9887
2011-01-24 12:30:00,43.45,43.5,43.45,43.5,55055.28325544284,27.3043,27.3357,27.3043,27.3357,55055.2833
2011-01-24 12:40:00,43.51,43.54,43.5,43.53,49014.02028952468,27.342,27.3608,27.3357,27.3545,49014.0203
2011-01-24 12:50:00,43.53,43.53,43.46,43.47,39097.23013792317,27.3545,27.3545,27.3105,27.3168,39097.2301
2011-01-24 13:00:00,43.47,43.54,43.47,43.53,62920.3237205061,27.3168,27.3608,27.3168,27.3545,62920.3237
2011-01-24 13:10:00,43.53,43.57,43.51,43.56,71355.29465405221,27.3545,27.3797,27.342,27.3734,71355.2947
2011-01-24 13:20:00,43.56,43.58,43.55,43.56,45366.46529123447,27.3734,27.386,27.3671,27.3734,45366.4653
2011-01-24 13:30:00,43.55,43.56,43.53,43.53,57562.97731676736,27.3671,27.3734,27.3545,27.3545,57562.9773
2011-01-24 13:40:00,43.53,43.63,43.51,43.61,68619.62840533454,27.3545,27.4174,27.342,27.4048,68619.6284
2011-01-24 13:50:00,43.61,43.62,43.51,43.52,72267.18340362476,27.4048,27.4111,27.342,27.3482,72267.1834
2011-01-24 14:00:00,43.51,43.52,43.5,43.51,60868.57403396786,27.342,27.3482,27.3357,27.342,60868.574
2011-01-24 14:10:00,43.51,43.56,43.51,43.51,118545.5374444318,27.342,27.3734,27.342,27.342,118545.5374
2011-01-24 14:20:00,43.51,43.52,43.51,43.52,52547.58919411832,27.342,27.3482,27.342,27.3482,52547.5892
2011-01-24 14:30:00,43.52,43.56,43.5,43.52,66225.9204377066,27.3482,27.3734,27.3357,27.3482,66225.9204
2011-01-24 14:40:00,43.52,43.52,43.45,43.47,70443.40590447966,27.3482,27.3482,27.3043,27.3168,70443.4059
2011-01-24 14:50:00,43.46,43.51,43.42,43.51,159694.5172688932,27.3105,27.342,27.2854,27.342,159694.5173
2011-01-24 15:00:00,43.51,43.51,43.4,43.43,124928.75869143964,27.342,27.342,27.2728,27.2917,124928.7587
2011-01-24 15:10:00,43.43,43.46,43.36,43.38,136783.31243588284,27.2917,27.3105,27.2477,27.2603,136783.3124
2011-01-24 15:20:00,43.38,43.39,43.34,43.36,98142.02667274592,27.2603,27.2666,27.2351,27.2477,98142.0267
2011-01-24 15:30:00,43.36,43.44,43.35,43.44,118545.5374444318,27.2477,27.298,27.2414,27.298,118545.5374
2011-01-24 15:40:00,43.44,43.44,43.38,43.41,180553.9724153653,27.298,27.298,27.2603,27.2791,180553.9724
2011-01-24 15:50:00,43.42,43.44,43.37,43.44,243702.2683232645,27.2854,27.298,27.254,27.298,243702.2683
2011-01-25 09:30:00,43.22,43.29,43.08,43.18,140886.81180895932,27.1597,27.2037,27.0717,27.1346,140886.8118
2011-01-25 09:40:00,43.17,43.2,43.07,43.2,37273.45263877807,27.1283,27.1472,27.0655,27.1472,37273.4526
2011-01-25 09:50:00,43.19,43.22,43.05,43.22,43884.64607317907,27.1409,27.1597,27.0529,27.1597,43884.6461
2011-01-25 10:00:00,43.22,43.31,43.09,43.15,76940.61324518408,27.1597,27.2163,27.078,27.1157,76940.6132
2011-01-25 10:10:00,43.15,43.22,43.13,43.2,60070.67137809187,27.1157,27.1597,27.1032,27.1472,60070.6714
2011-01-25 10:20:00,43.2,43.2,43.06,43.06,51293.74216345606,27.1472,27.1472,27.0592,27.0592,51293.7422
2011-01-25 10:30:00,43.06,43.08,43.03,43.04,48558.0759147384,27.0592,27.0717,27.0403,27.0466,48558.0759
2011-01-25 10:40:00,43.04,43.19,43.04,43.08,50495.83950758007,27.0466,27.1409,27.0466,27.0717,50495.8395
2011-01-25 10:50:00,43.08,43.16,43.08,43.11,43086.74341730309,27.0717,27.122,27.0717,27.0906,43086.7434
2011-01-25 11:00:00,43.12,43.17,43.12,43.16,36247.57779550895,27.0969,27.1283,27.0969,27.122,36247.5778
2011-01-25 11:10:00,43.17,43.2,43.04,43.11,108400.77510543712,27.1283,27.1472,27.0466,27.0906,108400.7751
2011-01-25 11:20:00,43.11,43.11,43.03,43.05,43770.6599794825,27.0906,27.0906,27.0403,27.0529,43770.66
2011-01-25 11:30:00,43.04,43.14,43.01,43.14,31916.10623503933,27.0466,27.1095,27.0278,27.1095,31916.1062
2011-01-25 11:40:00,43.13,43.15,43.09,43.09,21087.427333865267,27.1032,27.1157,27.078,27.078,21087.4273
2011-01-25 11:50:00,43.09,43.13,43.08,43.11,20289.524677989284,27.078,27.1032,27.0717,27.0906,20289.5247
2011-01-25 12:00:00,43.11,43.22,43.11,43.21,22341.27436452753,27.0906,27.1597,27.0906,27.1534,22341.2744
2011-01-25 12:10:00,43.21,43.33,43.21,43.32,63262.282001595806,27.1534,27.2288,27.1534,27.2226,63262.282
2011-01-25 12:20:00,43.32,43.36,43.29,43.33,23595.121395189788,27.2226,27.2477,27.2037,27.2288,23595.1214
2011-01-25 12:30:00,43.33,43.35,43.31,43.32,19377.635928416734,27.2288,27.2414,27.2163,27.2226,19377.6359
2011-01-25 12:40:00,43.33,43.35,43.31,43.32,27584.634674569705,27.2288,27.2414,27.2163,27.2226,27584.6347
2011-01-25 12:50:00,43.32,43.36,43.29,43.29,22113.30217713439,27.2226,27.2477,27.2037,27.2037,22113.3022
2011-01-25 13:00:00,43.29,43.32,43.28,43.32,29636.384361107943,27.2037,27.2226,27.1974,27.2226,29636.3844
2011-01-25 13:10:00,43.32,43.36,43.31,43.35,22797.218739313805,27.2226,27.2477,27.2163,27.2414,22797.2187
2011-01-25 13:20:00,43.34,43.35,43.27,43.27,33397.92545309472,27.2351,27.2414,27.1911,27.1911,33397.9255
2011-01-25 13:30:00,43.27,43.33,43.27,43.32,20061.552490596147,27.1911,27.2288,27.1911,27.2226,20061.5525
2011-01-25 13:40:00,43.31,43.35,43.31,43.34,14704.206086857404,27.2163,27.2414,27.2163,27.2351,14704.2061
2011-01-25 13:50:00,43.34,43.35,43.3,43.3,18921.69155363046,27.2351,27.2414,27.21,27.21,18921.6916
2011-01-25 14:00:00,43.3,43.3,43.2,43.24,83209.84839849538,27.21,27.21,27.1472,27.1723,83209.8484
2011-01-25 14:10:00,43.24,43.24,43.13,43.13,48330.10372734527,27.1723,27.1723,27.1032,27.1032,48330.1037
2011-01-25 14:20:00,43.14,43.18,43.08,43.12,51977.65872563548,27.1095,27.1346,27.0717,27.0969,51977.6587
2011-01-25 14:30:00,43.11,43.23,43.07,43.2,60298.64356548501,27.0906,27.166,27.0655,27.1472,60298.6436
2011-01-25 14:40:00,43.2,43.28,43.18,43.2,59956.6852843953,27.1472,27.1974,27.1346,27.1472,59956.6853
2011-01-25 14:50:00,43.2,43.25,43.14,43.25,61438.50450245071,27.1472,27.1786,27.1095,27.1786,61438.5045
2011-01-25 15:00:00,43.24,43.38,43.24,43.34,84577.68152285421,27.1723,27.2603,27.1723,27.2351,84577.6815
2011-01-25 15:10:00,43.34,43.35,43.28,43.3,74774.87746494928,27.2351,27.2414,27.1974,27.21,74774.8775
2011-01-25 15:20:00,43.31,43.43,43.31,43.42,88567.19480223412,27.2163,27.2917,27.2163,27.2854,88567.1948
2011-01-25 15:30:00,43.43,43.43,43.36,43.43,107602.87244956115,27.2917,27.2917,27.2477,27.2917,107602.8724
2011-01-25 15:40:00,43.43,43.59,43.42,43.54,284965.23424142256,27.2917,27.3922,27.2854,27.3608,284965.2342
2011-01-25 15:50:00,43.54,43.6,43.52,43.6,191382.65131653936,27.3608,27.3985,27.3482,27.3985,191382.6513
2011-01-26 09:30:00,43.52,43.6,43.1,43.37,153197.30992818877,27.3482,27.3985,27.0843,27.254,153197.3099
2011-01-26 09:40:00,43.36,43.44,43.27,43.28,127322.4666590676,27.2477,27.298,27.1911,27.1974,127322.4667
2011-01-26 09:50:00,43.28,43.37,43.16,43.18,93240.62464379346,27.1974,27.254,27.122,27.1346,93240.6246
2011-01-26 10:00:00,43.19,43.3,43.08,43.2,111592.38572894108,27.1409,27.21,27.0717,27.1472,111592.3857
2011-01-26 10:10:00,43.2,43.36,43.09,43.12,128576.31368972984,27.1472,27.2477,27.078,27.0969,128576.3137
2011-01-26 10:20:00,43.12,43.2,43.09,43.13,125270.71697252936,27.0969,27.1472,27.078,27.1032,125270.717
2011-01-26 10:30:00,43.13,43.14,42.96,42.98,159808.50336258978,27.1032,27.1095,26.9963,27.0089,159808.5034
2011-01-26 10:40:00,42.98,43.07,42.97,43.04,117519.66260116266,27.0089,27.0655,27.0026,27.0466,117519.6626
2011-01-26 10:50:00,43.05,43.1,43.01,43.01,80018.23777499144,27.0529,27.0843,27.0278,27.0278,80018.2378
2011-01-26 11:00:00,43.02,43.08,43.01,43.08,61894.44887723698,27.034,27.0717,27.0278,27.0717,61894.4489
2011-01-26 11:10:00,43.08,43.15,43.06,43.12,87541.319958965,27.0717,27.1157,27.0592,27.0969,87541.32
2011-01-26 11:20:00,43.11,43.13,43.01,43.01,62464.37934571983,27.0906,27.1032,27.0278,27.0278,62464.3793
2011-01-26 11:30:00,43.01,43.01,42.89,42.89,67479.76746836885,27.0278,27.0278,26.9524,26.9524,67479.7675
2011-01-26 11:40:00,42.89,42.89,42.79,42.79,123560.92556708082,26.9524,26.9524,26.8895,26.8895,123560.9256
2011-01-26 11:50:00,42.79,42.8,42.76,42.76,71811.23902883848,26.8895,26.8958,26.8707,26.8707,71811.239
2011-01-26 12:00:00,42.77,42.78,42.73,42.74,111022.45526045824,26.8769,26.8832,26.8518,26.8581,111022.4553
2011-01-26 12:10:00,42.74,42.79,42.72,42.78,74888.86355864584,26.8581,26.8895,26.8455,26.8832,74888.8636
2011-01-26 12:20:00,42.79,42.85,42.79,42.82,55511.22763022912,26.8895,26.9272,26.8895,26.9084,55511.2276
2011-01-26 12:30:00,42.82,42.84,42.79,42.79,70671.37809187279,26.9084,26.9209,26.8895,26.8895,70671.3781
2011-01-26 12:40:00,42.79,42.83,42.77,42.79,73749.00262168015,26.8895,26.9146,26.8769,26.8895,73749.0026
2011-01-26 12:50:00,42.79,42.79,42.74,42.76,64972.07340704434,26.8895,26.8895,26.8581,26.8707,64972.0734
2011-01-26 13:00:00,42.76,42.79,42.75,42.78,49355.97857061439,26.8707,26.8895,26.8644,26.8832,49355.9786
2011-01-26 13:10:00,42.78,42.87,42.77,42.81,95862.30479881454,26.8832,26.9398,26.8769,26.9021,95862.3048
2011-01-26 13:20:00,42.8,42.8,42.73,42.76,107374.900262168,26.8958,26.8958,26.8518,26.8707,107374.9003
2011-01-26 13:30:00,42.77,42.81,42.76,42.78,70671.37809187279,26.8769,26.9021,26.8707,26.8832,70671.3781
2011-01-26 13:40:00,42.78,42.86,42.77,42.85,53915.42231847715,26.8832,26.9335,26.8769,26.9272,53915.4223
2011-01-26 13:50:00,42.85,42.92,42.85,42.9,120027.35666248716,26.9272,26.9712,26.9272,26.9586,120027.3567
2011-01-26 14:00:00,42.89,42.9,42.84,42.84,61894.44887723698,26.9524,26.9586,26.9209,26.9209,61894.4489
2011-01-26 14:10:00,42.84,42.91,42.77,42.86,128462.32759603328,26.9209,26.9649,26.8769,26.9335,128462.3276
2011-01-26 14:20:00,42.85,42.85,42.71,42.76,145902.19993160834,26.9272,26.9272,26.8392,26.8707,145902.1999
2011-01-26 14:30:00,42.76,42.76,42.65,42.66,124928.75869143964,26.8707,26.8707,26.8015,26.8078,124928.7587
2011-01-26 14:40:00,42.65,42.68,42.62,42.63,138493.10384133135,26.8015,26.8204,26.7827,26.789,138493.1038
2011-01-26 14:50:00,42.63,42.68,42.63,42.65,96660.20745469054,26.789,26.8204,26.789,26.8015,96660.2075
2011-01-26 15:00:00,42.65,42.65,42.57,42.59,211102.24552604585,26.8015,26.8015,26.7513,26.7638,211102.2455
2011-01-26 15:10:00,42.59,42.61,42.51,42.51,178616.20882252365,26.7638,26.7764,26.7136,26.7136,178616.2088
2011-01-26 15:20:00,42.52,42.6,42.49,42.58,109768.60822979597,26.7198,26.7701,26.701,26.7575,109768.6082
2011-01-26 15:30:00,42.58,42.69,42.53,42.65,168927.39085831528,26.7575,26.8267,26.7261,26.8015,168927.3909
2011-01-26 15:40:00,42.65,42.73,42.61,42.72,250655.42003875528,26.8015,26.8518,26.7764,26.8455,250655.42
2011-01-26 15:50:00,42.72,42.72,42.52,42.53,608001.8237774991,26.8455,26.8455,26.7198,26.7261,608001.8238
2011-01-27 09:30:00,41.86,42.21,41.82,42.16,232075.6867662145,26.3051,26.525,26.28,26.4936,232075.6868
2011-01-27 09:40:00,42.16,42.31,42.08,42.1,159922.48945628633,26.4936,26.5879,26.4433,26.4559,159922.4895
2011-01-27 09:50:00,42.1,42.25,42.08,42.2,135985.40978000683,26.4559,26.5502,26.4433,26.5187,135985.4098
2011-01-27 10:00:00,42.2,42.23,42.08,42.1,115581.89900832098,26.5187,26.5376,26.4433,26.4559,115581.899
2011-01-27 10:10:00,42.1,42.14,42.1,42.12,85831.52855351647,26.4559,26.481,26.4559,26.4685,85831.5286
2011-01-27 10:20:00,42.13,42.2,42.1,42.2,70215.43371708652,26.4748,26.5187,26.4559,26.5187,70215.4337
2011-01-27 10:30:00,42.21,42.24,42.17,42.24,82753.90402370911,26.525,26.5439,26.4999,26.5439,82753.904
2011-01-27 10:40:00,42.24,42.29,42.24,42.28,91872.79151943464,26.5439,26.5753,26.5439,26.569,91872.7915
2011-01-27 10:50:00,42.29,42.33,42.24,42.27,82525.93183631597,26.5753,26.6004,26.5439,26.5627,82525.9318
2011-01-27 11:00:00,42.27,42.3,42.26,42.26,78650.40465063263,26.5627,26.5816,26.5565,26.5565,78650.4047
2011-01-27 11:10:00,42.25,42.33,42.25,42.28,105095.17838823664,26.5502,26.6004,26.5502,26.569,105095.1784
2011-01-27 11:20:00,42.29,42.29,42.18,42.19,77054.59933888065,26.5753,26.5753,26.5062,26.5125,77054.5993
2011-01-27 11:30:00,42.19,42.22,42.19,42.22,64402.1429385615,26.5125,26.5313,26.5125,26.5313,64402.1429
2011-01-27 11:40:00,42.22,42.27,42.22,42.22,47076.256696683005,26.5313,26.5627,26.5313,26.5313,47076.2567
2011-01-27 11:50:00,42.22,42.27,42.19,42.25,61210.53231505757,26.5313,26.5627,26.5125,26.5502,61210.5323
2011-01-27 12:00:00,42.26,42.35,42.25,42.35,44796.53482275162,26.5565,26.613,26.5502,26.613,44796.5348
2011-01-27 12:10:00,42.35,42.4,42.32,42.4,58930.81044112618,26.613,26.6444,26.5942,26.6444,58930.8104
2011-01-27 12:20:00,42.4,42.46,42.36,42.44,77282.5715262738,26.6444,26.6821,26.6193,26.6696,77282.5715
2011-01-27 12:30:00,42.45,42.54,42.45,42.51,116493.78775789354,26.6759,26.7324,26.6759,26.7136,116493.7878
2011-01-27 12:40:00,42.51,42.54,42.47,42.53,51863.672631938905,26.7136,26.7324,26.6884,26.7261,51863.6726
2011-01-27 12:50:00,42.53,42.58,42.52,42.54,65769.97606292032,26.7261,26.7575,26.7198,26.7324,65769.9761
2011-01-27 13:00:00,42.54,42.56,42.51,42.51,44340.59044796535,26.7324,26.745,26.7136,26.7136,44340.5904
2011-01-27 13:10:00,42.51,42.51,42.43,42.48,42060.86857403397,26.7136,26.7136,26.6633,26.6947,42060.8686
2011-01-27 13:20:00,42.48,42.48,42.39,42.39,18123.788897754475,26.6947,26.6947,26.6381,26.6381,18123.7889
2011-01-27 13:30:00,42.4,42.46,42.4,42.44,31574.147953949618,26.6444,26.6821,26.6444,26.6696,31574.148
2011-01-27 13:40:00,42.44,42.5,42.44,42.5,25874.843269121167,26.6696,26.7073,26.6696,26.7073,25874.8433
2011-01-27 13:50:00,42.5,42.5,42.47,42.48,30206.31482959079,26.7073,26.7073,26.6884,26.6947,30206.3148
2011-01-27 14:00:00,42.48,42.51,42.48,42.5,35107.71685854326,26.6947,26.7136,26.6947,26.7073,35107.7169
2011-01-27 14:10:00,42.5,42.54,42.5,42.54,40237.091074888864,26.7073,26.7324,26.7073,26.7324,40237.0911
2011-01-27 14:20:00,42.54,42.54,42.47,42.48,77396.55761997036,26.7324,26.7324,26.6884,26.6947,77396.5576
2011-01-27 14:30:00,42.47,42.61,42.47,42.6,44910.52091644819,26.6884,26.7764,26.6884,26.7701,44910.5209
2011-01-27 14:40:00,42.61,42.7,42.61,42.69,87427.33386526843,26.7764,26.833,26.7764,26.8267,87427.3339
2011-01-27 14:50:00,42.69,42.74,42.68,42.73,72723.12777841103,26.8267,26.8581,26.8204,26.8518,72723.1278
2011-01-27 15:00:00,42.72,42.73,42.61,42.64,197423.91428245755,26.8455,26.8518,26.7764,26.7952,197423.9143
2011-01-27 15:10:00,42.65,42.67,42.62,42.62,77852.50199475665,26.8015,26.8141,26.7827,26.7827,77852.502
2011-01-27 15:20:00,42.62,42.7,42.61,42.69,120141.34275618376,26.7827,26.833,26.7764,26.8267,120141.3428
2011-01-27 15:30:00,42.69,42.79,42.68,42.72,176564.4591359854,26.8267,26.8895,26.8204,26.8455,176564.4591
2011-01-27 15:40:00,42.71,42.79,42.71,42.78,186709.2214749801,26.8392,26.8895,26.8392,26.8832,186709.2215
2011-01-27 15:50:00,42.77,42.78,42.68,42.71,278126.06861962844,26.8769,26.8832,26.8204,26.8392,278126.0686
2011-01-28 09:30:00,42.8,43.06,42.74,42.99,155591.0178958167,26.8958,27.0592,26.8581,27.0152,155591.0179
2011-01-28 09:40:00,43.01,43.09,42.95,42.96,74774.87746494928,27.0278,27.078,26.9901,26.9963,74774.8775
2011-01-28 09:50:00,42.96,43.03,42.9,42.9,56765.07466089137,26.9963,27.0403,26.9586,26.9586,56765.0747
2011-01-28 10:00:00,42.92,42.95,42.86,42.87,103385.3869827881,26.9712,26.9901,26.9335,26.9398,103385.387
2011-01-28 10:10:00,42.86,43.0,42.85,42.89,65542.00387552718,26.9335,27.0215,26.9272,26.9524,65542.0039
2011-01-28 10:20:00,42.89,42.9,42.72,42.81,76370.68277670124,26.9524,26.9586,26.8455,26.9021,76370.6828
2011-01-28 10:30:00,42.8,42.81,42.65,42.69,87655.30605266157,26.8958,26.9021,26.8015,26.8267,87655.3061
2011-01-28 10:40:00,42.69,42.79,42.65,42.71,66909.83699988601,26.8267,26.8895,26.8015,26.8392,66909.837
2011-01-28 10:50:00,42.72,42.72,42.55,42.57,71469.28074774878,26.8455,26.8455,26.7387,26.7513,71469.2807
2011-01-28 11:00:00,42.57,42.59,42.49,42.54,51521.71435084919,26.7513,26.7638,26.701,26.7324,51521.7144
2011-01-28 11:10:00,42.55,42.57,42.47,42.54,84805.65371024735,26.7387,26.7513,26.6884,26.7324,84805.6537
2011-01-28 11:20:00,42.56,42.6,42.44,42.49,82981.87621110225,26.745,26.7701,26.6696,26.701,82981.8762
2011-01-28 11:30:00,42.48,42.49,42.38,42.39,120483.30103727346,26.6947,26.701,26.6319,26.6381,120483.301
2011-01-28 11:40:00,42.39,42.39,42.22,42.22,90390.97230137924,26.6381,26.6381,26.5313,26.5313,90390.9723
2011-01-28 11:50:00,42.22,42.29,42.15,42.2,107146.92807477489,26.5313,26.5753,26.4873,26.5187,107146.9281
2011-01-28 12:00:00,42.2,42.22,42.04,42.1,127208.48056537102,26.5187,26.5313,26.4182,26.4559,127208.4806
2011-01-28 12:10:00,42.09,42.16,42.01,42.13,104981.19229454007,26.4496,26.4936,26.3994,26.4748,104981.1923
2011-01-28 12:20:00,42.12,42.22,42.08,42.17,95976.29089251113,26.4685,26.5313,26.4433,26.4999,95976.2909
2011-01-28 12:30:00,42.17,42.22,42.15,42.16,45252.4791975379,26.4999,26.5313,26.4873,26.4936,45252.4792
2011-01-28 12:40:00,42.17,42.2,42.08,42.15,56423.116379801664,26.4999,26.5187,26.4433,26.4873,56423.1164
2011-01-28 12:50:00,42.16,42.22,42.16,42.2,41376.95201185456,26.4936,26.5313,26.4936,26.5187,41376.952
2011-01-28 13:00:00,42.21,42.21,41.99,42.0,41034.99373076485,26.525,26.525,26.3868,26.3931,41034.9937
2011-01-28 13:10:00,42.0,42.11,41.98,42.03,52661.575287814885,26.3931,26.4622,26.3805,26.4119,52661.5753
2011-01-28 13:20:00,42.05,42.06,41.95,41.98,56081.15809871196,26.4245,26.4308,26.3616,26.3805,56081.1581
2011-01-28 13:30:00,41.99,42.1,41.97,41.98,60070.67137809187,26.3868,26.4559,26.3742,26.3805,60070.6714
2011-01-28 13:40:00,41.99,42.02,41.9,41.98,65655.98996922375,26.3868,26.4056,26.3302,26.3805,65655.99
2011-01-28 13:50:00,41.99,42.11,41.99,42.11,25076.940613245184,26.3868,26.4622,26.3868,26.4622,25076.9406
2011-01-28 14:00:00,42.11,42.11,42.01,42.02,47190.242790379576,26.4622,26.4622,26.3994,26.4056,47190.2428
2011-01-28 14:10:00,42.03,42.09,42.02,42.07,69075.57278012083,26.4119,26.4496,26.4056,26.4371,69075.5728
2011-01-28 14:20:00,42.07,42.11,42.03,42.05,35449.675139632964,26.4371,26.4622,26.4119,26.4245,35449.6751
2011-01-28 14:30:00,42.04,42.11,42.04,42.07,37843.38310726092,26.4182,26.4622,26.4182,26.4371,37843.3831
2011-01-28 14:40:00,42.08,42.09,42.02,42.07,43770.6599794825,26.4433,26.4496,26.4056,26.4371,43770.66
2011-01-28 14:50:00,42.07,42.09,41.97,42.01,69759.48934230024,26.4371,26.4496,26.3742,26.3994,69759.4893
2011-01-28 15:00:00,42.01,42.08,41.98,42.02,64630.11512595463,26.3994,26.4433,26.3805,26.4056,64630.1151
2011-01-28 15:10:00,42.02,42.05,41.96,41.98,61096.54622136099,26.4056,26.4245,26.3679,26.3805,61096.5462
2011-01-28 15:20:00,41.97,42.01,41.91,41.98,95748.31870511796,26.3742,26.3994,26.3365,26.3805,95748.3187
2011-01-28 15:30:00,41.98,42.03,41.96,41.99,89707.05573919982,26.3805,26.4119,26.3679,26.3868,89707.0557
2011-01-28 15:40:00,42.0,42.05,41.94,42.01,91986.7776131312,26.3931,26.4245,26.3554,26.3994,91986.7776
2011-01-28 15:50:00,42.01,42.01,41.94,42.01,210532.31505756296,26.3994,26.3994,26.3554,26.3994,210532.3151
2011-01-31 09:30:00,42.19,42.23,41.97,41.98,61552.49059614727,26.5125,26.5376,26.3742,26.3805,61552.4906
2011-01-31 09:40:00,41.98,42.01,41.86,41.86,53003.5335689046,26.3805,26.3994,26.3051,26.3051,53003.5336
2011-01-31 09:50:00,41.87,41.89,41.76,41.81,64744.1012196512,26.3114,26.3239,26.2423,26.2737,64744.1012
2011-01-31 10:00:00,41.82,42.0,41.79,41.94,42858.77122990995,26.28,26.3931,26.2611,26.3554,42858.7712
2011-01-31 10:10:00,41.93,41.97,41.79,41.87,54143.39450587028,26.3491,26.3742,26.2611,26.3114,54143.3945
2011-01-31 10:20:00,41.87,41.95,41.86,41.92,74888.86355864584,26.3114,26.3616,26.3051,26.3428,74888.8636
2011-01-31 10:30:00,41.91,41.95,41.86,41.93,65542.00387552718,26.3365,26.3616,26.3051,26.3491,65542.0039
2011-01-31 10:40:00,41.93,42.0,41.9,41.99,79448.3073065086,26.3491,26.3931,26.3302,26.3868,79448.3073
2011-01-31 10:50:00,41.99,42.09,41.98,42.08,44340.59044796535,26.3868,26.4496,26.3805,26.4433,44340.5904
2011-01-31 11:00:00,42.08,42.12,42.07,42.08,39895.13279379916,26.4433,26.4685,26.4371,26.4433,39895.1328
2011-01-31 11:10:00,42.08,42.1,42.01,42.08,36247.57779550895,26.4433,26.4559,26.3994,26.4433,36247.5778
2011-01-31 11:20:00,42.08,42.13,42.08,42.09,27812.60686196284,26.4433,26.4748,26.4433,26.4496,27812.6069
2011-01-31 11:30:00,42.1,42.1,42.01,42.03,33055.96717200502,26.4559,26.4559,26.3994,26.4119,33055.9672
2011-01-31 11:40:00,42.03,42.06,41.97,41.98,55169.26934913941,26.4119,26.4308,26.3742,26.3805,55169.2693
2011-01-31 11:50:00,41.99,42.03,41.98,42.01,89593.06964550324,26.3868,26.4119,26.3805,26.3994,89593.0696
2011-01-31 12:00:00,42.02,42.1,42.01,42.06,71355.29465405221,26.4056,26.4559,26.3994,26.4308,71355.2947
2011-01-31 12:10:00,42.05,42.08,42.03,42.08,68391.65621794142,26.4245,26.4433,26.4119,26.4433,68391.6562
2011-01-31 12:20:00,42.08,42.12,42.05,42.09,51179.75606975949,26.4433,26.4685,26.4245,26.4496,51179.7561
2011-01-31 12:30:00,42.09,42.1,42.02,42.03,40693.03544967514,26.4496,26.4559,26.4056,26.4119,40693.0354
2011-01-31 12:40:00,42.02,42.03,41.95,41.95,62008.43497093354,26.4056,26.4119,26.3616,26.3616,62008.435
2011-01-31 12:50:00,41.94,41.95,41.91,41.93,68733.61449903111,26.3554,26.3616,26.3365,26.3491,68733.6145
2011-01-31 13:00:00,41.93,42.01,41.93,41.99,35335.68904593639,26.3491,26.3994,26.3491,26.3868,35335.689
2011-01-31 13:10:00,42.0,42.01,41.97,41.98,58018.92169155363,26.3931,26.3994,26.3742,26.3805,58018.9217
2011-01-31 13:20:00,41.98,41.99,41.94,41.96,42744.78513621338,26.3805,26.3868,26.3554,26.3679,42744.7851
2011-01-31 13:30:00,41.97,42.03,41.96,41.96,50039.8951327938,26.3742,26.4119,26.3679,26.3679,50039.8951
2011-01-31 13:40:00,41.96,41.98,41.9,41.94,52091.64481933204,26.3679,26.3805,26.3302,26.3554,52091.6448
2011-01-31 13:50:00,41.94,41.98,41.93,41.95,39553.17451270945,26.3554,26.3805,26.3491,26.3616,39553.1745
2011-01-31 14:00:00,41.95,42.0,41.93,41.93,65314.03168813405,26.3616,26.3931,26.3491,26.3491,65314.0317
2011-01-31 14:10:00,41.93,41.93,41.86,41.91,79562.29340020518,26.3491,26.3491,26.3051,26.3365,79562.2934
2011-01-31 14:20:00,41.92,41.93,41.81,41.81,42402.82685512368,26.3428,26.3491,26.2737,26.2737,42402.8269
2011-01-31 14:30:00,41.81,41.84,41.73,41.75,97116.1518294768,26.2737,26.2925,26.2234,26.236,97116.1518
2011-01-31 14:40:00,41.75,41.76,41.7,41.71,89251.11136441355,26.236,26.2423,26.2045,26.2108,89251.1114
2011-01-31 14:50:00,41.71,41.81,41.7,41.8,100763.70682776702,26.2108,26.2737,26.2045,26.2674,100763.7068
2011-01-31 15:00:00,41.8,41.89,41.78,41.86,96204.26307990424,26.2674,26.3239,26.2548,26.3051,96204.2631
2011-01-31 15:10:00,41.84,41.92,41.84,41.88,59614.7270033056,26.2925,26.3428,26.2925,26.3177,59614.727
2011-01-31 15:20:00,41.88,41.9,41.84,41.85,43884.64607317907,26.3177,26.3302,26.2925,26.2988,43884.6461
2011-01-31 15:30:00,41.85,41.92,41.83,41.91,47988.14544625556,26.2988,26.3428,26.2862,26.3365,47988.1454
2011-01-31 15:40:00,41.91,41.99,41.9,41.94,135073.5210304343,26.3365,26.3868,26.3302,26.3554,135073.521
2011-01-31 15:50:00,41.94,42.02,41.94,42.02,252935.14191268667,26.3554,26.4056,26.3554,26.4056,252935.1419
2011-02-01 09:30:00,42.17,42.51,42.17,42.5,77852.50199475665,26.4999,26.7136,26.4999,26.7073,77852.502
2011-02-01 09:40:00,42.5,42.55,42.39,42.41,63034.309814202665,26.7073,26.7387,26.6381,26.6507,63034.3098
2011-02-01 09:50:00,42.43,42.46,42.37,42.38,45252.4791975379,26.6633,26.6821,26.6256,26.6319,45252.4792
2011-02-01 10:00:00,42.4,42.5,42.36,42.41,58246.89387894677,26.6444,26.7073,26.6193,26.6507,58246.8939
2011-02-01 10:10:00,42.41,42.43,42.3,42.42,27812.60686196284,26.6507,26.6633,26.5816,26.657,27812.6069
2011-02-01 10:20:00,42.43,42.55,42.41,42.51,61666.47668984384,26.6633,26.7387,26.6507,26.7136,61666.4767
2011-02-01 10:30:00,42.51,42.58,42.47,42.57,56309.13028610509,26.7136,26.7575,26.6884,26.7513,56309.1303
2011-02-01 10:40:00,42.58,42.72,42.55,42.69,72153.19730992819,26.7575,26.8455,26.7387,26.8267,72153.1973
2011-02-01 10:50:00,42.7,42.75,42.64,42.72,63034.309814202665,26.833,26.8644,26.7952,26.8455,63034.3098
2011-02-01 11:00:00,42.71,42.74,42.65,42.66,60298.64356548501,26.8392,26.8581,26.8015,26.8078,60298.6436
2011-02-01 11:10:00,42.67,42.72,42.65,42.72,59272.76872221589,26.8141,26.8455,26.8015,26.8455,59272.7687
2011-02-01 11:20:00,42.71,42.73,42.62,42.69,51521.71435084919,26.8392,26.8518,26.7827,26.8267,51521.7144
2011-02-01 11:30:00,42.69,42.76,42.69,42.73,32714.00889091531,26.8267,26.8707,26.8267,26.8518,32714.0089
2011-02-01 11:40:00,42.73,42.77,42.72,42.75,34537.78639006041,26.8518,26.8769,26.8455,26.8644,34537.7864
2011-02-01 11:50:00,42.74,42.81,42.73,42.79,35335.68904593639,26.8581,26.9021,26.8518,26.8895,35335.689
2011-02-01 12:00:00,42.79,42.86,42.77,42.85,44682.54872905506,26.8895,26.9335,26.8769,26.9272,44682.5487
2011-02-01 12:10:00,42.86,42.99,42.83,42.98,75914.73840191496,26.9335,27.0152,26.9146,27.0089,75914.7384
2011-02-01 12:20:00,42.99,43.0,42.94,42.99,65883.9621566169,27.0152,27.0215,26.9838,27.0152,65883.9622
2011-02-01 12:30:00,42.99,42.99,42.91,42.95,25304.91280063832,27.0152,27.0152,26.9649,26.9901,25304.9128
2011-02-01 12:40:00,42.96,43.01,42.94,42.99,44454.57654166192,26.9963,27.0278,26.9838,27.0152,44454.5765
2011-02-01 12:50:00,42.99,43.0,42.93,42.98,44568.56263535849,27.0152,27.0215,26.9775,27.0089,44568.5626
2011-02-01 13:00:00,42.99,43.01,42.95,42.96,33397.92545309472,27.0152,27.0278,26.9901,26.9963,33397.9255
2011-02-01 13:10:00,42.97,43.0,42.95,42.96,22341.27436452753,27.0026,27.0215,26.9901,26.9963,22341.2744
2011-02-01 13:20:00,42.96,42.97,42.87,42.88,33169.95326570159,26.9963,27.0026,26.9398,26.9461,33169.9533
2011-02-01 13:30:00,42.88,42.9,42.81,42.82,22569.246551920667,26.9461,26.9586,26.9021,26.9084,22569.2466
2011-02-01 13:40:00,42.82,42.92,42.82,42.9,33283.93935939815,26.9084,26.9712,26.9084,26.9586,33283.9394
2011-02-01 13:50:00,42.91,42.94,42.86,42.86,24962.954519548617,26.9649,26.9838,26.9335,26.9335,24962.9545
2011-02-01 14:00:00,42.86,42.91,42.86,42.91,41832.89638664083,26.9335,26.9649,26.9335,26.9649,41832.8964
2011-02-01 14:10:00,42.91,42.91,42.85,42.85,29978.34264219765,26.9649,26.9649,26.9272,26.9272,29978.3426
2011-02-01 14:20:00,42.85,42.9,42.85,42.89,38071.35529465405,26.9272,26.9586,26.9272,26.9524,38071.3553
2011-02-01 14:30:00,42.89,42.93,42.85,42.85,41148.97982446141,26.9524,26.9775,26.9272,26.9272,41148.9798
2011-02-01 14:40:00,42.85,42.94,42.83,42.83,45594.43747862761,26.9272,26.9838,26.9146,26.9146,45594.4375
2011-02-01 14:50:00,42.83,42.88,42.79,42.86,57335.00512937421,26.9146,26.9461,26.8895,26.9335,57335.0051
2011-02-01 15:00:00,42.86,42.9,42.79,42.79,49469.96466431095,26.9335,26.9586,26.8895,26.8895,49469.9647
2011-02-01 15:10:00,42.79,42.84,42.78,42.82,34195.82810897071,26.8895,26.9209,26.8832,26.9084,34195.8281
2011-02-01 15:20:00,42.82,42.84,42.79,42.81,37843.38310726092,26.9084,26.9209,26.8895,26.9021,37843.3831
2011-02-01 15:30:00,42.81,42.85,42.79,42.84,133363.72962498575,26.9021,26.9272,26.8895,26.9209,133363.7296
2011-02-01 15:40:00,42.84,42.92,42.82,42.9,105665.10885671948,26.9209,26.9712,26.9084,26.9586,105665.1089
2011-02-01 15:50:00,42.91,42.94,42.83,42.9,254758.91941183177,26.9649,26.9838,26.9146,26.9586,254758.9194
2011-02-02 09:30:00,42.7,43.05,42.69,42.86,151145.56024165053,26.833,27.0529,26.8267,26.9335,151145.5602
2011-02-02 09:40:00,42.86,42.97,42.8,42.83,68847.60059272769,26.9335,27.0026,26.8958,26.9146,68847.6006
2011-02-02 09:50:00,42.83,42.83,42.68,42.69,49811.92294540066,26.9146,26.9146,26.8204,26.8267,49811.9229
2011-02-02 10:00:00,42.7,42.72,42.55,42.55,68391.65621794142,26.833,26.8455,26.7387,26.7387,68391.6562
2011-02-02 10:10:00,42.55,42.69,42.54,42.67,63490.25418898895,26.7387,26.8267,26.7324,26.8141,63490.2542
2011-02-02 10:20:00,42.68,42.73,42.58,42.62,101333.63729624986,26.8204,26.8518,26.7575,26.7827,101333.6373
2011-02-02 10:30:00,42.61,42.67,42.59,42.59,166647.6689843839,26.7764,26.8141,26.7638,26.7638,166647.669
2011-02-02 10:40:00,42.59,42.65,42.51,42.65,114556.02416505186,26.7638,26.8015,26.7136,26.8015,114556.0242
2011-02-02 10:50:00,42.65,42.69,42.65,42.68,32372.0506098256,26.8015,26.8267,26.8015,26.8204,32372.0506
2011-02-02 11:00:00,42.67,42.72,42.63,42.64,54143.39450587028,26.8141,26.8455,26.789,26.7952,54143.3945
2011-02-02 11:10:00,42.64,42.75,42.61,42.74,50723.811694973214,26.7952,26.8644,26.7764,26.8581,50723.8117
2011-02-02 11:20:00,42.75,42.8,42.73,42.79,35221.70295223983,26.8644,26.8958,26.8518,26.8895,35221.703
2011-02-02 11:30:00,42.8,42.83,42.78,42.82,28496.52342414225,26.8958,26.9146,26.8832,26.9084,28496.5234
2011-02-02 11:40:00,42.81,42.87,42.8,42.87,29750.37045480452,26.9021,26.9398,26.8958,26.9398,29750.3705
2011-02-02 11:50:00,42.88,42.92,42.86,42.92,27926.59295565941,26.9461,26.9712,26.9335,26.9712,27926.593
2011-02-02 12:00:00,42.93,42.94,42.89,42.9,45480.45138493104,26.9775,26.9838,26.9524,26.9586,45480.4514
2011-02-02 12:10:00,42.9,42.93,42.86,42.86,24393.02405106577,26.9586,26.9775,26.9335,26.9335,24393.0241
2011-02-02 12:20:00,42.86,42.86,42.79,42.79,25760.8571754246,26.9335,26.9335,26.8895,26.8895,25760.8572
2011-02-02 12:30:00,42.79,42.83,42.77,42.81,42858.77122990995,26.8895,26.9146,26.8769,26.9021,42858.7712
2011-02-02 12:40:00,42.8,42.83,42.74,42.77,43656.67388578594,26.8958,26.9146,26.8581,26.8769,43656.6739
2011-02-02 12:50:00,42.77,42.78,42.71,42.73,119913.3705687906,26.8769,26.8832,26.8392,26.8518,119913.3706
2011-02-02 13:00:00,42.72,42.77,42.68,42.77,35107.71685854326,26.8455,26.8769,26.8204,26.8769,35107.7169
2011-02-02 13:10:00,42.77,42.8,42.75,42.78,27584.634674569705,26.8769,26.8958,26.8644,26.8832,27584.6347
2011-02-02 13:20:00,42.78,42.81,42.78,42.79,22341.27436452753,26.8832,26.9021,26.8832,26.8895,22341.2744
2011-02-02 13:30:00,42.79,42.86,42.79,42.82,31460.16186025305,26.8895,26.9335,26.8895,26.9084,31460.1619
2011-02-02 13:40:00,42.82,42.82,42.74,42.77,30206.31482959079,26.9084,26.9084,26.8581,26.8769,30206.3148
2011-02-02 13:50:00,42.76,42.84,42.76,42.8,42972.75732360652,26.8707,26.9209,26.8707,26.8958,42972.7573
2011-02-02 14:00:00,42.81,42.84,42.79,42.82,30320.30092328736,26.9021,26.9209,26.8895,26.9084,30320.3009
2011-02-02 14:10:00,42.82,42.86,42.82,42.85,38641.2857631369,26.9084,26.9335,26.9084,26.9272,38641.2858
2011-02-02 14:20:00,42.85,42.91,42.84,42.88,38527.29966944033,26.9272,26.9649,26.9209,26.9461,38527.2997
2011-02-02 14:30:00,42.88,42.91,42.85,42.9,35449.675139632964,26.9461,26.9649,26.9272,26.9586,35449.6751
2011-02-02 14:40:00,42.9,42.91,42.85,42.89,37843.38310726092,26.9586,26.9649,26.9272,26.9524,37843.3831
2011-02-02 14:50:00,42.89,42.97,42.89,42.94,60526.61575287815,26.9524,27.0026,26.9524,26.9838,60526.6158
2011-02-02 15:00:00,42.94,42.97,42.9,42.96,44796.53482275162,26.9838,27.0026,26.9586,26.9963,44796.5348
2011-02-02 15:10:00,42.97,42.97,42.91,42.94,35791.63342072268,27.0026,27.0026,26.9649,26.9838,35791.6334
2011-02-02 15:20:00,42.95,42.97,42.9,42.9,42402.82685512368,26.9901,27.0026,26.9586,26.9586,42402.8269
2011-02-02 15:30:00,42.9,42.91,42.81,42.83,78878.37683802577,26.9586,26.9649,26.9021,26.9146,78878.3768
2011-02-02 15:40:00,42.84,42.91,42.83,42.9,70443.40590447966,26.9209,26.9649,26.9146,26.9586,70443.4059
2011-02-02 15:50:00,42.9,42.91,42.84,42.91,192180.55397241536,26.9586,26.9649,26.9209,26.9649,192180.554
2011-02-03 09:30:00,42.7,42.79,42.57,42.7,77396.55761997036,26.833,26.8895,26.7513,26.833,77396.5576
2011-02-03 09:40:00,42.7,42.72,42.66,42.68,40693.03544967514,26.833,26.8455,26.8078,26.8204,40693.0354
2011-02-03 09:50:00,42.69,42.75,42.61,42.73,73293.05824689388,26.8267,26.8644,26.7764,26.8518,73293.0582
2011-02-03 10:00:00,42.74,42.8,42.51,42.55,82525.93183631597,26.8581,26.8958,26.7136,26.7387,82525.9318
2011-02-03 10:10:00,42.53,42.58,42.44,42.55,94722.44386184883,26.7261,26.7575,26.6696,26.7387,94722.4439
2011-02-03 10:20:00,42.55,42.6,42.5,42.51,54257.38059956685,26.7387,26.7701,26.7073,26.7136,54257.3806
2011-02-03 10:30:00,42.51,42.57,42.48,42.53,45480.45138493104,26.7136,26.7513,26.6947,26.7261,45480.4514
2011-02-03 10:40:00,42.53,42.58,42.5,42.57,61894.44887723698,26.7261,26.7575,26.7073,26.7513,61894.4489
2011-02-03 10:50:00,42.57,42.63,42.54,42.59,19833.58030320301,26.7513,26.789,26.7324,26.7638,19833.5803
2011-02-03 11:00:00,42.59,42.6,42.49,42.5,33169.95326570159,26.7638,26.7701,26.701,26.7073,33169.9533
2011-02-03 11:10:00,42.5,42.58,42.5,42.52,23139.17702040352,26.7073,26.7575,26.7073,26.7198,23139.177
2011-02-03 11:20:00,42.51,42.58,42.51,42.58,19035.677647327026,26.7136,26.7575,26.7136,26.7575,19035.6776
2011-02-03 11:30:00,42.58,42.81,42.57,42.8,46506.32622820016,26.7575,26.9021,26.7513,26.8958,46506.3262
2011-02-03 11:40:00,42.81,42.84,42.77,42.79,26216.80155021088,26.9021,26.9209,26.8769,26.8895,26216.8016
2011-02-03 11:50:00,42.79,42.89,42.79,42.88,22797.218739313805,26.8895,26.9524,26.8895,26.9461,22797.2187
2011-02-03 12:00:00,42.87,42.94,42.85,42.85,37615.410919867776,26.9398,26.9838,26.9272,26.9272,37615.4109
2011-02-03 12:10:00,42.86,42.86,42.81,42.84,11968.539838139746,26.9335,26.9335,26.9021,26.9209,11968.5398
2011-02-03 12:20:00,42.83,42.86,42.81,42.85,11626.58155705004,26.9146,26.9335,26.9021,26.9272,11626.5816
2011-02-03 12:30:00,42.85,42.85,42.78,42.79,9574.831870511798,26.9272,26.9272,26.8832,26.8895,9574.8319
2011-02-03 12:40:00,42.79,42.8,42.74,42.77,26216.80155021088,26.8895,26.8958,26.8581,26.8769,26216.8016
2011-02-03 12:50:00,42.77,42.85,42.75,42.85,22683.23264561724,26.8769,26.9272,26.8644,26.9272,22683.2326
2011-02-03 13:00:00,42.85,42.86,42.81,42.82,16300.01139860937,26.9272,26.9335,26.9021,26.9084,16300.0114
2011-02-03 13:10:00,42.82,42.83,42.77,42.78,31004.21748546677,26.9084,26.9146,26.8769,26.8832,31004.2175
2011-02-03 13:20:00,42.78,42.83,42.78,42.83,24620.99623845891,26.8832,26.9146,26.8832,26.9146,24620.9962
2011-02-03 13:30:00,42.83,42.84,42.79,42.79,25646.87108172803,26.9146,26.9209,26.8895,26.8895,25646.8711
2011-02-03 13:40:00,42.79,42.83,42.75,42.79,36361.56388920552,26.8895,26.9146,26.8644,26.8895,36361.5639
2011-02-03 13:50:00,42.8,42.81,42.78,42.8,20517.496865382425,26.8958,26.9021,26.8832,26.8958,20517.4969
2011-02-03 14:00:00,42.8,42.84,42.77,42.77,79676.27949390175,26.8958,26.9209,26.8769,26.8769,79676.2795
2011-02-03 14:10:00,42.78,42.86,42.75,42.86,34537.78639006041,26.8832,26.9335,26.8644,26.9335,34537.7864
2011-02-03 14:20:00,42.86,42.87,42.8,42.8,28952.46779892853,26.9335,26.9398,26.8958,26.8958,28952.4678
2011-02-03 14:30:00,42.8,42.87,42.79,42.87,24848.968425852046,26.8958,26.9398,26.8895,26.9398,24848.9684
2011-02-03 14:40:00,42.86,42.88,42.83,42.86,28040.57904935598,26.9335,26.9461,26.9146,26.9335,28040.579
2011-02-03 14:50:00,42.86,42.95,42.86,42.9,46050.381853413885,26.9335,26.9901,26.9335,26.9586,46050.3819
2011-02-03 15:00:00,42.91,42.99,42.91,42.97,61438.50450245071,26.9649,27.0152,26.9649,27.0026,61438.5045
2011-02-03 15:10:00,42.97,43.01,42.96,42.96,43200.729510999656,27.0026,27.0278,26.9963,26.9963,43200.7295
2011-02-03 15:20:00,42.96,43.05,42.96,43.03,71013.3363729625,26.9963,27.0529,26.9963,27.0403,71013.3364
2011-02-03 15:30:00,43.03,43.08,43.0,43.06,82069.9874615297,27.0403,27.0717,27.0215,27.0592,82069.9875
2011-02-03 15:40:00,43.06,43.06,43.0,43.02,124814.77259774308,27.0592,27.0592,27.0215,27.034,124814.7726
2011-02-03 15:50:00,43.02,43.06,43.01,43.05,189444.8877236977,27.034,27.0592,27.0278,27.0529,189444.8877
2011-02-04 09:30:00,43.05,43.05,42.83,42.86,79904.25168129489,27.0529,27.0529,26.9146,26.9335,79904.2517
2011-02-04 09:40:00,42.86,42.92,42.75,42.82,94608.4577681523,26.9335,26.9712,26.8644,26.9084,94608.4578
2011-02-04 09:50:00,42.82,43.07,42.79,42.98,65086.059500740914,26.9084,27.0655,26.8895,27.0089,65086.0595
2011-02-04 10:00:00,42.99,43.04,42.97,43.01,31460.16186025305,27.0152,27.0466,27.0026,27.0278,31460.1619
2011-02-04 10:10:00,43.01,43.06,42.97,43.01,51065.76997606292,27.0278,27.0592,27.0026,27.0278,51065.77
2011-02-04 10:20:00,43.01,43.11,43.0,43.1,54713.32497435313,27.0278,27.0906,27.0215,27.0843,54713.325
2011-02-04 10:30:00,43.1,43.14,43.06,43.08,31232.18967285992,27.0843,27.1095,27.0592,27.0717,31232.1897
2011-02-04 10:40:00,43.08,43.08,42.98,43.02,40579.04935597857,27.0717,27.0717,27.0089,27.034,40579.0494
2011-02-04 10:50:00,43.02,43.03,42.94,43.0,62578.36543941639,27.034,27.0403,26.9838,27.0215,62578.3654
2011-02-04 11:00:00,43.0,43.06,42.93,43.04,59272.76872221589,27.0215,27.0592,26.9775,27.0466,59272.7687
2011-02-04 11:10:00,43.04,43.04,42.94,42.98,43770.6599794825,27.0466,27.0466,26.9838,27.0089,43770.66
2011-02-04 11:20:00,42.99,43.04,42.96,43.03,51065.76997606292,27.0152,27.0466,26.9963,27.0403,51065.77
2011-02-04 11:30:00,43.03,43.08,43.0,43.08,44340.59044796535,27.0403,27.0717,27.0215,27.0717,44340.5904
2011-02-04 11:40:00,43.08,43.16,43.08,43.16,56081.15809871196,27.0717,27.122,27.0717,27.122,56081.1581
2011-02-04 11:50:00,43.16,43.17,43.07,43.09,23937.079676279493,27.122,27.1283,27.0655,27.078,23937.0797
2011-02-04 12:00:00,43.08,43.14,43.08,43.09,30434.28701698393,27.0717,27.1095,27.0717,27.078,30434.287
2011-02-04 12:10:00,43.09,43.12,43.08,43.09,31574.147953949618,27.078,27.0969,27.0717,27.078,31574.148
2011-02-04 12:20:00,43.1,43.15,43.1,43.13,27926.59295565941,27.0843,27.1157,27.0843,27.1032,27926.593
2011-02-04 12:30:00,43.14,43.15,43.11,43.15,15502.108742733386,27.1095,27.1157,27.0906,27.1157,15502.1087
2011-02-04 12:40:00,43.15,43.17,43.14,43.15,21201.41342756184,27.1157,27.1283,27.1095,27.1157,21201.4134
2011-02-04 12:50:00,43.16,43.22,43.15,43.2,32030.092328735893,27.122,27.1597,27.1157,27.1472,32030.0923
2011-02-04 13:00:00,43.21,43.22,43.15,43.15,40237.091074888864,27.1534,27.1597,27.1157,27.1157,40237.0911
2011-02-04 13:10:00,43.15,43.25,43.13,43.23,69759.48934230024,27.1157,27.1786,27.1032,27.166,69759.4893
2011-02-04 13:20:00,43.23,43.28,43.23,43.26,38185.34138835062,27.166,27.1974,27.166,27.1849,38185.3414
2011-02-04 13:30:00,43.25,43.27,43.2,43.22,34765.758577453555,27.1786,27.1911,27.1472,27.1597,34765.7586
2011-02-04 13:40:00,43.22,43.24,43.2,43.24,17895.816710361338,27.1597,27.1723,27.1472,27.1723,17895.8167
2011-02-04 13:50:00,43.24,43.28,43.24,43.25,16755.955773395646,27.1723,27.1974,27.1723,27.1786,16755.9558
2011-02-04 14:00:00,43.24,43.25,43.17,43.18,43200.729510999656,27.1723,27.1786,27.1283,27.1346,43200.7295
2011-02-04 14:10:00,43.17,43.24,43.17,43.24,25874.843269121167,27.1283,27.1723,27.1283,27.1723,25874.8433
2011-02-04 14:20:00,43.24,43.24,43.2,43.22,35905.61951441924,27.1723,27.1723,27.1472,27.1597,35905.6195
2011-02-04 14:30:00,43.22,43.23,43.19,43.2,27242.67639348,27.1597,27.166,27.1409,27.1472,27242.6764
2011-02-04 14:40:00,43.2,43.25,43.2,43.24,40921.00763706828,27.1472,27.1786,27.1472,27.1723,40921.0076
2011-02-04 14:50:00,43.24,43.28,43.23,43.26,47190.242790379576,27.1723,27.1974,27.166,27.1849,47190.2428
2011-02-04 15:00:00,43.26,43.28,43.23,43.28,89479.08355180667,27.1849,27.1974,27.166,27.1974,89479.0836
2011-02-04 15:10:00,43.27,43.32,43.25,43.28,186025.30491280064,27.1911,27.2226,27.1786,27.1974,186025.3049
2011-02-04 15:20:00,43.28,43.34,43.26,43.27,67593.75356206542,27.1974,27.2351,27.1849,27.1911,67593.7536
2011-02-04 15:30:00,43.26,43.32,43.26,43.32,82867.89011740568,27.1849,27.2226,27.1849,27.2226,82867.8901
2011-02-04 15:40:00,43.31,43.34,43.24,43.32,92442.72198791748,27.2163,27.2351,27.1723,27.2226,92442.722
2011-02-04 15:50:00,43.33,43.33,43.25,43.29,108058.81682434744,27.2288,27.2288,27.1786,27.2037,108058.8168
2011-02-07 09:30:00,43.26,43.52,43.17,43.26,139746.9508719936,27.1849,27.3482,27.1283,27.1849,139746.9509
2011-02-07 09:40:00,43.26,43.28,43.08,43.08,133819.67399977203,27.1849,27.1974,27.0717,27.0717,133819.674
2011-02-07 09:50:00,43.08,43.22,43.06,43.18,132793.7991565029,27.0717,27.1597,27.0592,27.1346,132793.7992
2011-02-07 10:00:00,43.18,43.26,43.15,43.16,102473.49823321556,27.1346,27.1849,27.1157,27.122,102473.4982
2011-02-07 10:10:00,43.16,43.28,43.12,43.28,76142.7105893081,27.122,27.1974,27.0969,27.1974,76142.7106
2011-02-07 10:20:00,43.27,43.41,43.25,43.29,58246.89387894677,27.1911,27.2791,27.1786,27.2037,58246.8939
2011-02-07 10:30:00,43.29,43.41,43.26,43.41,41946.8824803374,27.2037,27.2791,27.1849,27.2791,41946.8825
2011-02-07 10:40:00,43.41,43.42,43.37,43.4,55625.21372392568,27.2791,27.2854,27.254,27.2728,55625.2137
2011-02-07 10:50:00,43.41,43.42,43.33,43.39,30434.28701698393,27.2791,27.2854,27.2288,27.2666,30434.287
2011-02-07 11:00:00,43.39,43.43,43.36,43.38,59386.754815912456,27.2666,27.2917,27.2477,27.2603,59386.7548
2011-02-07 11:10:00,43.37,43.43,43.37,43.42,53003.5335689046,27.254,27.2917,27.254,27.2854,53003.5336
2011-02-07 11:20:00,43.42,43.42,43.34,43.35,34651.772483756984,27.2854,27.2854,27.2351,27.2414,34651.7725
2011-02-07 11:30:00,43.36,43.41,43.35,43.4,37615.410919867776,27.2477,27.2791,27.2414,27.2728,37615.4109
2011-02-07 11:40:00,43.39,43.42,43.31,43.35,49128.00638322125,27.2666,27.2854,27.2163,27.2414,49128.0064
2011-02-07 11:50:00,43.35,43.36,43.27,43.29,36247.57779550895,27.2414,27.2477,27.1911,27.2037,36247.5778
2011-02-07 12:00:00,43.29,43.33,43.28,43.32,39097.23013792317,27.2037,27.2288,27.1974,27.2226,39097.2301
2011-02-07 12:10:00,43.33,43.34,43.3,43.33,25532.88498803146,27.2288,27.2351,27.21,27.2288,25532.885
2011-02-07 12:20:00,43.32,43.33,43.3,43.33,38527.29966944033,27.2226,27.2288,27.21,27.2288,38527.2997
2011-02-07 12:30:00,43.32,43.35,43.3,43.35,21429.385614954976,27.2226,27.2414,27.21,27.2414,21429.3856
2011-02-07 12:40:00,43.35,43.37,43.33,43.35,52889.547475208026,27.2414,27.254,27.2288,27.2414,52889.5475
2011-02-07 12:50:00,43.35,43.35,43.31,43.32,40807.02154337171,27.2414,27.2414,27.2163,27.2226,40807.0215
2011-02-07 13:00:00,43.32,43.35,43.24,43.24,61666.47668984384,27.2226,27.2414,27.1723,27.1723,61666.4767
2011-02-07 13:10:00,43.24,43.31,43.23,43.31,23595.121395189788,27.1723,27.2163,27.166,27.2163,23595.1214
2011-02-07 13:20:00,43.31,43.36,43.31,43.34,29978.34264219765,27.2163,27.2477,27.2163,27.2351,29978.3426
2011-02-07 13:30:00,43.35,43.36,43.34,43.34,33055.96717200502,27.2414,27.2477,27.2351,27.2351,33055.9672
2011-02-07 13:40:00,43.34,43.36,43.34,43.36,23253.16311410008,27.2351,27.2477,27.2351,27.2477,23253.1631
2011-02-07 13:50:00,43.36,43.42,43.36,43.41,36703.522170295226,27.2477,27.2854,27.2477,27.2791,36703.5222
2011-02-07 14:00:00,43.41,43.42,43.38,43.4,27698.62076826627,27.2791,27.2854,27.2603,27.2728,27698.6208
2011-02-07 14:10:00,43.4,43.43,43.38,43.42,82525.93183631597,27.2728,27.2917,27.2603,27.2854,82525.9318
2011-02-07 14:20:00,43.42,43.43,43.39,43.4,31460.16186025305,27.2854,27.2917,27.2666,27.2728,31460.1619
2011-02-07 14:30:00,43.39,43.44,43.39,43.44,95748.31870511796,27.2666,27.298,27.2666,27.298,95748.3187
2011-02-07 14:40:00,43.43,43.45,43.38,43.39,136213.38196739997,27.2917,27.3043,27.2603,27.2666,136213.382
2011-02-07 14:50:00,43.38,43.41,43.28,43.34,53915.42231847715,27.2603,27.2791,27.1974,27.2351,53915.4223
2011-02-07 15:00:00,43.34,43.36,43.31,43.35,51179.75606975949,27.2351,27.2477,27.2163,27.2414,51179.7561
2011-02-07 15:10:00,43.36,43.36,43.28,43.33,57790.94950416049,27.2477,27.2477,27.1974,27.2288,57790.9495
2011-02-07 15:20:00,43.33,43.35,43.26,43.34,68619.62840533454,27.2288,27.2414,27.1849,27.2351,68619.6284
2011-02-07 15:30:00,43.34,43.43,43.33,43.41,72951.09996580417,27.2351,27.2917,27.2288,27.2791,72951.1
2011-02-07 15:40:00,43.4,43.47,43.4,43.46,101333.63729624986,27.2728,27.3168,27.2728,27.3105,101333.6373
2011-02-07 15:50:00,43.47,43.49,43.39,43.41,152171.43508491965,27.3168,27.3294,27.2666,27.2791,152171.4351
2011-02-08 09:30:00,43.36,43.42,43.19,43.4,87883.27824005471,27.2477,27.2854,27.1409,27.2728,87883.2782
2011-02-08 09:40:00,43.38,43.45,43.3,43.44,61438.50450245071,27.2603,27.3043,27.21,27.298,61438.5045
2011-02-08 09:50:00,43.43,43.49,43.35,43.41,38527.29966944033,27.2917,27.3294,27.2414,27.2791,38527.2997
2011-02-08 10:00:00,43.42,43.47,43.33,43.35,42288.84076142711,27.2854,27.3168,27.2288,27.2414,42288.8408
2011-02-08 10:10:00,43.35,43.39,43.29,43.38,37159.4665450815,27.2414,27.2666,27.2037,27.2603,37159.4665
2011-02-08 10:20:00,43.37,43.41,43.32,43.35,55055.28325544284,27.254,27.2791,27.2226,27.2414,55055.2833
2011-02-08 10:30:00,43.34,43.39,43.29,43.3,30206.31482959079,27.2351,27.2666,27.2037,27.21,30206.3148
2011-02-08 10:40:00,43.3,43.36,43.29,43.34,30662.259204377067,27.21,27.2477,27.2037,27.2351,30662.2592
2011-02-08 10:50:00,43.34,43.36,43.29,43.3,32258.06451612904,27.2351,27.2477,27.2037,27.21,32258.0645
2011-02-08 11:00:00,43.3,43.3,43.19,43.23,56879.06075458794,27.21,27.21,27.1409,27.166,56879.0608
2011-02-08 11:10:00,43.23,43.29,43.23,43.29,28838.481705231963,27.166,27.2037,27.166,27.2037,28838.4817
2011-02-08 11:20:00,43.29,43.29,43.22,43.26,28496.52342414225,27.2037,27.2037,27.1597,27.1849,28496.5234
2011-02-08 11:30:00,43.27,43.32,43.24,43.29,36361.56388920552,27.1911,27.2226,27.1723,27.2037,36361.5639
2011-02-08 11:40:00,43.29,43.34,43.27,43.29,27470.64858087313,27.2037,27.2351,27.1911,27.2037,27470.6486
2011-02-08 11:50:00,43.29,43.3,43.27,43.29,24051.065769976063,27.2037,27.21,27.1911,27.2037,24051.0658
2011-02-08 12:00:00,43.29,43.32,43.25,43.29,57335.00512937421,27.2037,27.2226,27.1786,27.2037,57335.0051
2011-02-08 12:10:00,43.28,43.32,43.28,43.29,14476.233899464263,27.1974,27.2226,27.1974,27.2037,14476.2339
2011-02-08 12:20:00,43.28,43.3,43.28,43.3,28154.565143052547,27.1974,27.21,27.1974,27.21,28154.5651
2011-02-08 12:30:00,43.31,43.33,43.26,43.29,39553.17451270945,27.2163,27.2288,27.1849,27.2037,39553.1745
2011-02-08 12:40:00,43.29,43.29,43.24,43.26,27128.690299783422,27.2037,27.2037,27.1723,27.1849,27128.6903
2011-02-08 12:50:00,43.26,43.27,43.22,43.22,13564.345149891711,27.1849,27.1911,27.1597,27.1597,13564.3451
2011-02-08 13:00:00,43.23,43.24,43.2,43.2,24962.954519548617,27.166,27.1723,27.1472,27.1472,24962.9545
2011-02-08 13:10:00,43.2,43.22,43.17,43.18,35563.661233329534,27.1472,27.1597,27.1283,27.1346,35563.6612
2011-02-08 13:20:00,43.17,43.21,43.13,43.13,36703.522170295226,27.1283,27.1534,27.1032,27.1032,36703.5222
2011-02-08 13:30:00,43.13,43.17,43.08,43.11,90846.9166761655,27.1032,27.1283,27.0717,27.0906,90846.9167
2011-02-08 13:40:00,43.1,43.13,43.09,43.12,30434.28701698393,27.0843,27.1032,27.078,27.0969,30434.287
2011-02-08 13:50:00,43.13,43.16,43.13,43.14,17895.816710361338,27.1032,27.122,27.1032,27.1095,17895.8167
2011-02-08 14:00:00,43.13,43.17,43.13,43.16,16983.927960788784,27.1032,27.1283,27.1032,27.122,16983.928
2011-02-08 14:10:00,43.16,43.17,43.15,43.16,27356.662487176563,27.122,27.1283,27.1157,27.122,27356.6625
2011-02-08 14:20:00,43.16,43.22,43.16,43.22,36019.60560811581,27.122,27.1597,27.122,27.1597,36019.6056
2011-02-08 14:30:00,43.22,43.29,43.22,43.28,30662.259204377067,27.1597,27.2037,27.1597,27.1974,30662.2592
2011-02-08 14:40:00,43.28,43.3,43.26,43.3,27242.67639348,27.1974,27.21,27.1849,27.21,27242.6764
2011-02-08 14:50:00,43.29,43.3,43.22,43.26,39895.13279379916,27.2037,27.21,27.1597,27.1849,39895.1328
2011-02-08 15:00:00,43.26,43.35,43.25,43.34,67593.75356206542,27.1849,27.2414,27.1786,27.2351,67593.7536
2011-02-08 15:10:00,43.35,43.35,43.25,43.31,47532.20107146928,27.2414,27.2414,27.1786,27.2163,47532.2011
2011-02-08 15:20:00,43.32,43.33,43.26,43.27,33853.869827881,27.2226,27.2288,27.1849,27.1911,33853.8698
2011-02-08 15:30:00,43.27,43.36,43.27,43.33,61096.54622136099,27.1911,27.2477,27.1911,27.2288,61096.5462
2011-02-08 15:40:00,43.33,43.4,43.33,43.39,79220.33511911547,27.2288,27.2728,27.2288,27.2666,79220.3351
2011-02-08 15:50:00,43.39,43.45,43.36,43.45,169041.37695201187,27.2666,27.3043,27.2477,27.3043,169041.377
2011-02-09 09:30:00,43.21,43.3,43.06,43.16,83665.79277328166,27.1534,27.21,27.0592,27.122,83665.7928
2011-02-09 09:40:00,43.13,43.26,43.05,43.07,32941.98107830845,27.1032,27.1849,27.0529,27.0655,32941.9811
2011-02-09 09:50:00,43.07,43.24,43.05,43.24,21999.31608343782,27.0655,27.1723,27.0529,27.1723,21999.3161
2011-02-09 10:00:00,43.23,43.25,43.18,43.22,36589.536076598655,27.166,27.1786,27.1346,27.1597,36589.5361
2011-02-09 10:10:00,43.23,43.23,43.08,43.1,60754.58794027129,27.166,27.166,27.0717,27.0843,60754.5879
2011-02-09 10:20:00,43.11,43.15,43.1,43.13,44682.54872905506,27.0906,27.1157,27.0843,27.1032,44682.5487
2011-02-09 10:30:00,43.11,43.15,43.1,43.13,50495.83950758007,27.0906,27.1157,27.0843,27.1032,50495.8395
2011-02-09 10:40:00,43.13,43.18,43.11,43.16,43542.68779208937,27.1032,27.1346,27.0906,27.122,43542.6878
2011-02-09 10:50:00,43.17,43.18,43.1,43.16,72951.09996580417,27.1283,27.1346,27.0843,27.122,72951.1
2011-02-09 11:00:00,43.17,43.29,43.15,43.29,56879.06075458794,27.1283,27.2037,27.1157,27.2037,56879.0608
2011-02-09 11:10:00,43.29,43.3,43.1,43.16,68961.58668642426,27.2037,27.21,27.0843,27.122,68961.5867
2011-02-09 11:20:00,43.17,43.22,43.12,43.19,70101.44762338995,27.1283,27.1597,27.0969,27.1409,70101.4476
2011-02-09 11:30:00,43.18,43.21,43.1,43.15,31346.17576655648,27.1346,27.1534,27.0843,27.1157,31346.1758
2011-02-09 11:40:00,43.14,43.19,43.14,43.16,19719.59420950644,27.1095,27.1409,27.1095,27.122,19719.5942
2011-02-09 11:50:00,43.15,43.15,43.08,43.08,14476.233899464263,27.1157,27.1157,27.0717,27.0717,14476.2339
2011-02-09 12:00:00,43.08,43.18,43.07,43.15,37729.39701356435,27.0717,27.1346,27.0655,27.1157,37729.397
2011-02-09 12:10:00,43.15,43.15,43.1,43.12,21315.399521258405,27.1157,27.1157,27.0843,27.0969,21315.3995
2011-02-09 12:20:00,43.12,43.15,43.08,43.15,25418.89889433489,27.0969,27.1157,27.0717,27.1157,25418.8989
2011-02-09 12:30:00,43.15,43.2,43.14,43.16,29408.41217371481,27.1157,27.1472,27.1095,27.122,29408.4122
2011-02-09 12:40:00,43.16,43.18,43.14,43.15,11398.609369656902,27.122,27.1346,27.1095,27.1157,11398.6094
2011-02-09 12:50:00,43.16,43.18,43.11,43.11,38983.2440442266,27.122,27.1346,27.0906,27.0906,38983.244
2011-02-09 13:00:00,43.11,43.17,43.1,43.15,23823.09358258293,27.0906,27.1283,27.0843,27.1157,23823.0936
2011-02-09 13:10:00,43.15,43.16,43.1,43.13,16869.941867092213,27.1157,27.122,27.0843,27.1032,16869.9419
2011-02-09 13:20:00,43.13,43.14,43.08,43.08,28268.55123674912,27.1032,27.1095,27.0717,27.0717,28268.5512
2011-02-09 13:30:00,43.08,43.1,43.07,43.1,17667.844522968197,27.0717,27.0843,27.0655,27.0843,17667.8445
2011-02-09 13:40:00,43.09,43.12,43.07,43.08,16983.927960788784,27.078,27.0969,27.0655,27.0717,16983.928
2011-02-09 13:50:00,43.08,43.11,43.08,43.08,23139.17702040352,27.0717,27.0906,27.0717,27.0717,23139.177
2011-02-09 14:00:00,43.07,43.08,43.01,43.02,44910.52091644819,27.0655,27.0717,27.0278,27.034,44910.5209
2011-02-09 14:10:00,43.03,43.06,43.01,43.01,25304.91280063832,27.0403,27.0592,27.0278,27.0278,25304.9128
2011-02-09 14:20:00,43.02,43.08,43.0,43.08,53231.50575629773,27.034,27.0717,27.0215,27.0717,53231.5058
2011-02-09 14:30:00,43.07,43.08,42.99,42.99,35107.71685854326,27.0655,27.0717,27.0152,27.0152,35107.7169
2011-02-09 14:40:00,43.0,43.08,42.98,43.02,33511.91154679129,27.0215,27.0717,27.0089,27.034,33511.9115
2011-02-09 14:50:00,43.02,43.11,42.99,43.08,33625.89764048786,27.034,27.0906,27.0152,27.0717,33625.8976
2011-02-09 15:00:00,43.08,43.14,43.07,43.08,32030.092328735893,27.0717,27.1095,27.0655,27.0717,32030.0923
2011-02-09 15:10:00,43.07,43.17,43.06,43.14,38071.35529465405,27.0655,27.1283,27.0592,27.1095,38071.3553
2011-02-09 15:20:00,43.13,43.16,43.07,43.09,37387.43873247464,27.1032,27.122,27.0655,27.078,37387.4387
2011-02-09 15:30:00,43.09,43.14,43.08,43.13,46734.2984155933,27.078,27.1095,27.0717,27.1032,46734.2984
2011-02-09 15:40:00,43.14,43.14,43.06,43.08,102701.47042060868,27.1095,27.1095,27.0592,27.0717,102701.4704
2011-02-09 15:50:00,43.09,43.15,43.07,43.15,139632.96477829706,27.078,27.1157,27.0655,27.1157,139632.9648
2011-02-10 09:30:00,43.15,43.25,42.67,43.08,125840.6474410122,27.1157,27.1786,26.8141,27.0717,125840.6474
2011-02-10 09:40:00,43.08,43.09,42.86,42.93,80360.19605608116,27.0717,27.078,26.9335,26.9775,80360.1961
2011-02-10 09:50:00,42.93,43.07,42.93,43.0,53459.47794369087,26.9775,27.0655,26.9775,27.0215,53459.4779
2011-02-10 10:00:00,42.99,43.09,42.93,43.08,52775.561381511456,27.0152,27.078,26.9775,27.0717,52775.5614
2011-02-10 10:10:00,43.08,43.25,43.08,43.21,72153.19730992819,27.0717,27.1786,27.0717,27.1534,72153.1973
2011-02-10 10:20:00,43.2,43.29,43.16,43.29,64060.184657471786,27.1472,27.2037,27.122,27.2037,64060.1847
2011-02-10 10:30:00,43.29,43.29,43.22,43.23,43086.74341730309,27.2037,27.2037,27.1597,27.166,43086.7434
2011-02-10 10:40:00,43.22,43.28,43.18,43.27,60412.62965918158,27.1597,27.1974,27.1346,27.1911,60412.6297
2011-02-10 10:50:00,43.27,43.28,43.14,43.15,50495.83950758007,27.1911,27.1974,27.1095,27.1157,50495.8395
2011-02-10 11:00:00,43.15,43.27,43.11,43.22,44682.54872905506,27.1157,27.1911,27.0906,27.1597,44682.5487
2011-02-10 11:10:00,43.21,43.29,43.21,43.26,56879.06075458794,27.1534,27.2037,27.1534,27.1849,56879.0608
2011-02-10 11:20:00,43.24,43.3,43.24,43.29,22911.20483301037,27.1723,27.21,27.1723,27.2037,22911.2048
2011-02-10 11:30:00,43.29,43.32,43.25,43.29,58246.89387894677,27.2037,27.2226,27.1786,27.2037,58246.8939
2011-02-10 11:40:00,43.29,43.38,43.29,43.37,47646.18716516585,27.2037,27.2603,27.2037,27.254,47646.1872
2011-02-10 11:50:00,43.38,43.41,43.34,43.35,20289.524677989284,27.2603,27.2791,27.2351,27.2414,20289.5247
2011-02-10 12:00:00,43.35,43.35,43.3,43.31,46164.367947110455,27.2414,27.2414,27.21,27.2163,46164.3679
2011-02-10 12:10:00,43.3,43.31,43.28,43.29,18807.705459933888,27.21,27.2163,27.1974,27.2037,18807.7055
2011-02-10 12:20:00,43.29,43.29,43.27,43.29,14476.233899464263,27.2037,27.2037,27.1911,27.2037,14476.2339
2011-02-10 12:30:00,43.29,43.32,43.15,43.15,60868.57403396786,27.2037,27.2226,27.1157,27.1157,60868.574
2011-02-10 12:40:00,43.17,43.27,43.17,43.27,47418.21497777271,27.1283,27.1911,27.1283,27.1911,47418.215
2011-02-10 12:50:00,43.27,43.3,43.22,43.22,12766.44249401573,27.1911,27.21,27.1597,27.1597,12766.4425
2011-02-10 13:00:00,43.22,43.24,43.21,43.22,22683.23264561724,27.1597,27.1723,27.1534,27.1597,22683.2326
2011-02-10 13:10:00,43.22,43.25,43.22,43.25,14134.27561837456,27.1597,27.1786,27.1597,27.1786,14134.2756
2011-02-10 13:20:00,43.25,43.27,43.15,43.16,40237.091074888864,27.1786,27.1911,27.1157,27.122,40237.0911
2011-02-10 13:30:00,43.16,43.19,43.14,43.19,64516.12903225807,27.122,27.1409,27.1095,27.1409,64516.129
2011-02-10 13:40:00,43.19,43.36,43.17,43.36,87199.3616778753,27.1409,27.2477,27.1283,27.2477,87199.3617
2011-02-10 13:50:00,43.35,43.42,43.33,43.38,37501.424826171205,27.2414,27.2854,27.2288,27.2603,37501.4248
2011-02-10 14:00:00,43.39,43.39,43.34,43.36,56651.088567194805,27.2666,27.2666,27.2351,27.2477,56651.0886
2011-02-10 14:10:00,43.36,43.41,43.36,43.39,22683.23264561724,27.2477,27.2791,27.2477,27.2666,22683.2326
2011-02-10 14:20:00,43.37,43.48,43.36,43.47,87769.29214635814,27.254,27.3231,27.2477,27.3168,87769.2921
2011-02-10 14:30:00,43.47,43.51,43.45,43.49,44454.57654166192,27.3168,27.342,27.3043,27.3294,44454.5765
2011-02-10 14:40:00,43.49,43.5,43.45,43.46,34423.80029636384,27.3294,27.3357,27.3043,27.3105,34423.8003
2011-02-10 14:50:00,43.45,43.46,43.41,43.44,23937.079676279493,27.3043,27.3105,27.2791,27.298,23937.0797
2011-02-10 15:00:00,43.43,43.44,43.34,43.36,23139.17702040352,27.2917,27.298,27.2351,27.2477,23139.177
2011-02-10 15:10:00,43.35,43.43,43.34,43.4,51749.686538242335,27.2414,27.2917,27.2351,27.2728,51749.6865
2011-02-10 15:20:00,43.39,43.41,43.36,43.39,53117.51966260116,27.2666,27.2791,27.2477,27.2666,53117.5197
2011-02-10 15:30:00,43.4,43.41,43.35,43.38,78308.44636954291,27.2728,27.2791,27.2414,27.2603,78308.4464
2011-02-10 15:40:00,43.38,43.47,43.36,43.45,108514.7611991337,27.2603,27.3168,27.2477,27.3043,108514.7612
2011-02-10 15:50:00,43.45,43.5,43.32,43.48,331699.53265701584,27.3043,27.3357,27.2226,27.3231,331699.5327
2011-02-11 09:30:00,43.36,43.36,43.15,43.28,95520.34651772484,27.2477,27.2477,27.1157,27.1974,95520.3465
2011-02-11 09:40:00,43.29,43.29,43.1,43.14,102587.48432691212,27.2037,27.2037,27.0843,27.1095,102587.4843
2011-02-11 09:50:00,43.15,43.29,43.12,43.29,60070.67137809187,27.1157,27.2037,27.0969,27.2037,60070.6714
2011-02-11 10:00:00,43.29,43.42,43.23,43.39,64174.17075116836,27.2037,27.2854,27.166,27.2666,64174.1708
2011-02-11 10:10:00,43.39,43.42,43.26,43.28,65883.9621566169,27.2666,27.2854,27.1849,27.1974,65883.9622
2011-02-11 10:20:00,43.28,43.41,43.22,43.39,34423.80029636384,27.1974,27.2791,27.1597,27.2666,34423.8003
2011-02-11 10:30:00,43.39,43.42,43.36,43.39,28040.57904935598,27.2666,27.2854,27.2477,27.2666,28040.579
2011-02-11 10:40:00,43.39,43.44,43.39,43.44,119913.3705687906,27.2666,27.298,27.2666,27.298,119913.3706
2011-02-11 10:50:00,43.44,43.54,43.43,43.53,53687.450131084006,27.298,27.3608,27.2917,27.3545,53687.4501
2011-02-11 11:00:00,43.53,43.65,43.53,43.61,56081.15809871196,27.3545,27.4299,27.3545,27.4048,56081.1581
2011-02-11 11:10:00,43.61,43.62,43.51,43.52,25760.8571754246,27.4048,27.4111,27.342,27.3482,25760.8572
2011-02-11 11:20:00,43.52,43.62,43.52,43.57,24962.954519548617,27.3482,27.4111,27.3482,27.3797,24962.9545
2011-02-11 11:30:00,43.57,43.58,43.46,43.5,42972.75732360652,27.3797,27.386,27.3105,27.3357,42972.7573
2011-02-11 11:40:00,43.49,43.58,43.49,43.58,20631.482959078992,27.3294,27.386,27.3294,27.386,20631.483
2011-02-11 11:50:00,43.58,43.6,43.56,43.56,20061.552490596147,27.386,27.3985,27.3734,27.3734,20061.5525
2011-02-11 12:00:00,43.58,43.62,43.55,43.58,33967.85592157757,27.386,27.4111,27.3671,27.386,33967.8559
2011-02-11 12:10:00,43.57,43.58,43.42,43.44,40807.02154337171,27.3797,27.386,27.2854,27.298,40807.0215
2011-02-11 12:20:00,43.44,43.45,43.42,43.43,34195.82810897071,27.298,27.3043,27.2854,27.2917,34195.8281
2011-02-11 12:30:00,43.43,43.48,43.39,43.46,44568.56263535849,27.2917,27.3231,27.2666,27.3105,44568.5626
2011-02-11 12:40:00,43.46,43.49,43.4,43.42,63148.29590789924,27.3105,27.3294,27.2728,27.2854,63148.2959
2011-02-11 12:50:00,43.42,43.48,43.4,43.44,34081.84201527414,27.2854,27.3231,27.2728,27.298,34081.842
2011-02-11 13:00:00,43.44,43.52,43.44,43.52,21999.31608343782,27.298,27.3482,27.298,27.3482,21999.3161
2011-02-11 13:10:00,43.52,43.53,43.48,43.49,25646.87108172803,27.3482,27.3545,27.3231,27.3294,25646.8711
2011-02-11 13:20:00,43.48,43.53,43.48,43.52,14590.219993160834,27.3231,27.3545,27.3231,27.3482,14590.22
2011-02-11 13:30:00,43.52,43.53,43.47,43.51,17439.87233557506,27.3482,27.3545,27.3168,27.342,17439.8723
2011-02-11 13:40:00,43.51,43.53,43.46,43.49,28496.52342414225,27.342,27.3545,27.3105,27.3294,28496.5234
2011-02-11 13:50:00,43.48,43.51,43.48,43.51,16527.98358600251,27.3231,27.342,27.3231,27.342,16527.9836
2011-02-11 14:00:00,43.51,43.53,43.49,43.51,57790.94950416049,27.342,27.3545,27.3294,27.342,57790.9495
2011-02-11 14:10:00,43.51,43.53,43.5,43.52,17553.85842927163,27.342,27.3545,27.3357,27.3482,17553.8584
2011-02-11 14:20:00,43.51,43.56,43.51,43.53,27128.690299783422,27.342,27.3734,27.342,27.3545,27128.6903
2011-02-11 14:30:00,43.54,43.58,43.53,43.58,43086.74341730309,27.3608,27.386,27.3545,27.386,43086.7434
2011-02-11 14:40:00,43.58,43.61,43.52,43.54,54941.29716174627,27.386,27.4048,27.3482,27.3608,54941.2972
2011-02-11 14:50:00,43.54,43.57,43.51,43.54,29066.4538926251,27.3608,27.3797,27.342,27.3608,29066.4539
2011-02-11 15:00:00,43.55,43.58,43.53,43.57,31232.18967285992,27.3671,27.386,27.3545,27.3797,31232.1897
2011-02-11 15:10:00,43.58,43.59,43.54,43.59,60412.62965918158,27.386,27.3922,27.3608,27.3922,60412.6297
2011-02-11 15:20:00,43.59,43.61,43.58,43.58,37843.38310726092,27.3922,27.4048,27.386,27.386,37843.3831
2011-02-11 15:30:00,43.59,43.61,43.56,43.6,46506.32622820016,27.3922,27.4048,27.3734,27.3985,46506.3262
2011-02-11 15:40:00,43.59,43.64,43.55,43.6,74660.89137125271,27.3922,27.4237,27.3671,27.3985,74660.8914
2011-02-11 15:50:00,43.6,43.65,43.58,43.64,148523.88008662942,27.3985,27.4299,27.386,27.4237,148523.8801
2011-02-14 09:30:00,43.54,43.62,43.33,43.36,141912.68665222844,27.3608,27.4111,27.2288,27.2477,141912.6867
2011-02-14 09:40:00,43.38,43.52,43.29,43.49,83551.80667958509,27.2603,27.3482,27.2037,27.3294,83551.8067
2011-02-14 09:50:00,43.49,43.63,43.41,43.59,100991.67901516016,27.3294,27.4174,27.2791,27.3922,100991.679
2011-02-14 10:00:00,43.61,43.68,43.59,43.6,110110.56651088568,27.4048,27.4488,27.3922,27.3985,110110.5665
2011-02-14 10:10:00,43.6,43.67,43.6,43.64,42744.78513621338,27.3985,27.4425,27.3985,27.4237,42744.7851
2011-02-14 10:20:00,43.64,43.65,43.6,43.6,31802.120141342755,27.4237,27.4299,27.3985,27.3985,31802.1201
2011-02-14 10:30:00,43.6,43.63,43.55,43.55,48672.06200843497,27.3985,27.4174,27.3671,27.3671,48672.062
2011-02-14 10:40:00,43.55,43.55,43.44,43.45,58132.9077852502,27.3671,27.3671,27.298,27.3043,58132.9078
2011-02-14 10:50:00,43.47,43.52,43.44,43.46,32030.092328735893,27.3168,27.3482,27.298,27.3105,32030.0923
2011-02-14 11:00:00,43.47,43.5,43.41,43.47,28610.509517838826,27.3168,27.3357,27.2791,27.3168,28610.5095
2011-02-14 11:10:00,43.46,43.48,43.4,43.46,47874.159352558985,27.3105,27.3231,27.2728,27.3105,47874.1594
2011-02-14 11:20:00,43.46,43.47,43.39,43.4,30206.31482959079,27.3105,27.3168,27.2666,27.2728,30206.3148
2011-02-14 11:30:00,43.4,43.46,43.39,43.4,30548.273110680497,27.2728,27.3105,27.2666,27.2728,30548.2731
2011-02-14 11:40:00,43.4,43.47,43.38,43.41,50267.86732018694,27.2728,27.3168,27.2603,27.2791,50267.8673
2011-02-14 11:50:00,43.41,43.42,43.38,43.4,25532.88498803146,27.2791,27.2854,27.2603,27.2728,25532.885
2011-02-14 12:00:00,43.4,43.41,43.39,43.39,46050.381853413885,27.2728,27.2791,27.2666,27.2666,46050.3819
2011-02-14 12:10:00,43.4,43.46,43.4,43.44,60412.62965918158,27.2728,27.3105,27.2728,27.298,60412.6297
2011-02-14 12:20:00,43.45,43.61,43.45,43.6,101675.59557733955,27.3043,27.4048,27.3043,27.3985,101675.5956
2011-02-14 12:30:00,43.59,43.65,43.58,43.65,81386.07089935028,27.3922,27.4299,27.386,27.4299,81386.0709
2011-02-14 12:40:00,43.65,43.7,43.65,43.68,84805.65371024735,27.4299,27.4614,27.4299,27.4488,84805.6537
2011-02-14 12:50:00,43.68,43.73,43.66,43.72,45594.43747862761,27.4488,27.4802,27.4362,27.4739,45594.4375
2011-02-14 13:00:00,43.71,43.72,43.63,43.63,26786.73201869372,27.4676,27.4739,27.4174,27.4174,26786.732
2011-02-14 13:10:00,43.63,43.69,43.63,43.68,33055.96717200502,27.4174,27.4551,27.4174,27.4488,33055.9672
2011-02-14 13:20:00,43.69,43.73,43.69,43.7,23595.121395189788,27.4551,27.4802,27.4551,27.4614,23595.1214
2011-02-14 13:30:00,43.7,43.72,43.69,43.7,24165.05186367264,27.4614,27.4739,27.4551,27.4614,24165.0519
2011-02-14 13:40:00,43.7,43.7,43.62,43.65,11854.553744443176,27.4614,27.4614,27.4111,27.4299,11854.5537
2011-02-14 13:50:00,43.65,43.66,43.62,43.63,11512.595463353471,27.4299,27.4362,27.4111,27.4174,11512.5955
2011-02-14 14:00:00,43.63,43.66,43.6,43.66,37501.424826171205,27.4174,27.4362,27.3985,27.4362,37501.4248
2011-02-14 14:10:00,43.66,43.68,43.63,43.66,30662.259204377067,27.4362,27.4488,27.4174,27.4362,30662.2592
2011-02-14 14:20:00,43.67,43.69,43.64,43.67,22797.218739313805,27.4425,27.4551,27.4237,27.4425,22797.2187
2011-02-14 14:30:00,43.67,43.69,43.65,43.67,20859.45514647213,27.4425,27.4551,27.4299,27.4425,20859.4551
2011-02-14 14:40:00,43.67,43.68,43.65,43.65,18123.788897754475,27.4425,27.4488,27.4299,27.4299,18123.7889
2011-02-14 14:50:00,43.65,43.7,43.63,43.7,55967.17200501539,27.4299,27.4614,27.4174,27.4614,55967.172
2011-02-14 15:00:00,43.69,43.69,43.62,43.63,41604.92419924769,27.4551,27.4551,27.4111,27.4174,41604.9242
2011-02-14 15:10:00,43.62,43.68,43.61,43.64,36361.56388920552,27.4111,27.4488,27.4048,27.4237,36361.5639
2011-02-14 15:20:00,43.65,43.67,43.63,43.65,34993.73076484669,27.4299,27.4425,27.4174,27.4299,34993.7308
2011-02-14 15:30:00,43.64,43.68,43.64,43.64,49128.00638322125,27.4237,27.4488,27.4237,27.4237,49128.0064
2011-02-14 15:40:00,43.65,43.72,43.64,43.66,46962.27060298644,27.4299,27.4739,27.4237,27.4362,46962.2706
2011-02-14 15:50:00,43.67,43.69,43.65,43.66,110110.56651088568,27.4425,27.4551,27.4299,27.4362,110110.5665
2011-02-15 09:30:00,43.41,43.46,43.26,43.36,124928.75869143964,27.2791,27.3105,27.1849,27.2477,124928.7587
2011-02-15 09:40:00,43.36,43.49,43.36,43.44,46050.381853413885,27.2477,27.3294,27.2477,27.298,46050.3819
2011-02-15 09:50:00,43.44,43.44,43.36,43.43,24848.968425852046,27.298,27.298,27.2477,27.2917,24848.9684
2011-02-15 10:00:00,43.43,43.44,43.25,43.25,69759.48934230024,27.2917,27.298,27.1786,27.1786,69759.4893
2011-02-15 10:10:00,43.26,43.36,43.25,43.29,92214.74980052434,27.1849,27.2477,27.1786,27.2037,92214.7498
2011-02-15 10:20:00,43.29,43.47,43.27,43.44,73179.07215319731,27.2037,27.3168,27.1911,27.298,73179.0722
2011-02-15 10:30:00,43.44,43.57,43.44,43.57,43314.71560469623,27.298,27.3797,27.298,27.3797,43314.7156
2011-02-15 10:40:00,43.56,43.56,43.45,43.45,23367.14920779665,27.3734,27.3734,27.3043,27.3043,23367.1492
2011-02-15 10:50:00,43.45,43.48,43.41,43.41,37387.43873247464,27.3043,27.3231,27.2791,27.2791,37387.4387
2011-02-15 11:00:00,43.42,43.49,43.41,43.48,28496.52342414225,27.2854,27.3294,27.2791,27.3231,28496.5234
2011-02-15 11:10:00,43.47,43.5,43.44,43.45,13906.30343098142,27.3168,27.3357,27.298,27.3043,13906.3034
2011-02-15 11:20:00,43.45,43.46,43.44,43.46,17895.816710361338,27.3043,27.3105,27.298,27.3105,17895.8167
2011-02-15 11:30:00,43.45,43.47,43.43,43.43,19947.56639689958,27.3043,27.3168,27.2917,27.2917,19947.5664
2011-02-15 11:40:00,43.43,43.44,43.38,43.44,37729.39701356435,27.2917,27.298,27.2603,27.298,37729.397
2011-02-15 11:50:00,43.44,43.49,43.44,43.47,11284.623275960334,27.298,27.3294,27.298,27.3168,11284.6233
2011-02-15 12:00:00,43.46,43.49,43.44,43.48,37159.4665450815,27.3105,27.3294,27.298,27.3231,37159.4665
2011-02-15 12:10:00,43.48,43.52,43.46,43.5,19377.635928416734,27.3231,27.3482,27.3105,27.3357,19377.6359
2011-02-15 12:20:00,43.51,43.58,43.51,43.55,23367.14920779665,27.342,27.386,27.342,27.3671,23367.1492
2011-02-15 12:30:00,43.54,43.55,43.52,43.53,7067.137809187279,27.3608,27.3671,27.3482,27.3545,7067.1378
2011-02-15 12:40:00,43.54,43.54,43.5,43.51,15046.16436794711,27.3608,27.3608,27.3357,27.342,15046.1644
2011-02-15 12:50:00,43.51,43.51,43.47,43.47,9346.85968311866,27.342,27.342,27.3168,27.3168,9346.8597
2011-02-15 13:00:00,43.48,43.48,43.44,43.44,8776.929214635815,27.3231,27.3231,27.298,27.298,8776.9292
2011-02-15 13:10:00,43.45,43.5,43.41,43.44,22113.30217713439,27.3043,27.3357,27.2791,27.298,22113.3022
2011-02-15 13:20:00,43.44,43.44,43.41,43.43,29408.41217371481,27.298,27.298,27.2791,27.2917,29408.4122
2011-02-15 13:30:00,43.43,43.45,43.42,43.44,15274.136555340248,27.2917,27.3043,27.2854,27.298,15274.1366
2011-02-15 13:40:00,43.43,43.44,43.42,43.44,30662.259204377067,27.2917,27.298,27.2854,27.298,30662.2592
2011-02-15 13:50:00,43.43,43.44,43.4,43.4,32144.078422432463,27.2917,27.298,27.2728,27.2728,32144.0784
2011-02-15 14:00:00,43.41,43.42,43.33,43.33,34879.74467115012,27.2791,27.2854,27.2288,27.2288,34879.7447
2011-02-15 14:10:00,43.33,43.34,43.26,43.34,54599.33888065656,27.2288,27.2351,27.1849,27.2351,54599.3389
2011-02-15 14:20:00,43.33,43.36,43.26,43.29,53801.43622478058,27.2288,27.2477,27.1849,27.2037,53801.4362
2011-02-15 14:30:00,43.29,43.34,43.28,43.3,37615.410919867776,27.2037,27.2351,27.1974,27.21,37615.4109
2011-02-15 14:40:00,43.29,43.37,43.29,43.36,21201.41342756184,27.2037,27.254,27.2037,27.2477,21201.4134
2011-02-15 14:50:00,43.36,43.37,43.32,43.32,28154.565143052547,27.2477,27.254,27.2226,27.2226,28154.5651
2011-02-15 15:00:00,43.32,43.37,43.3,43.35,53003.5335689046,27.2226,27.254,27.21,27.2414,53003.5336
2011-02-15 15:10:00,43.34,43.39,43.33,43.35,32600.02279721874,27.2351,27.2666,27.2288,27.2414,32600.0228
2011-02-15 15:20:00,43.35,43.39,43.31,43.36,38413.31357574376,27.2414,27.2666,27.2163,27.2477,38413.3136
2011-02-15 15:30:00,43.36,43.39,43.3,43.34,61096.54622136099,27.2477,27.2666,27.21,27.2351,61096.5462
2011-02-15 15:40:00,43.34,43.43,43.34,43.39,98939.9293286219,27.2351,27.2917,27.2351,27.2666,98939.9293
2011-02-15 15:50:00,43.39,43.48,43.37,43.47,200843.4970933546,27.2666,27.3231,27.254,27.3168,200843.4971
2011-02-16 09:30:00,43.58,43.64,43.22,43.42,117405.6765074661,27.386,27.4237,27.1597,27.2854,117405.6765
2011-02-16 09:40:00,43.41,43.43,43.36,43.36,41262.96591815799,27.2791,27.2917,27.2477,27.2477,41262.9659
2011-02-16 09:50:00,43.36,43.49,43.3,43.45,34081.84201527414,27.2477,27.3294,27.21,27.3043,34081.842
2011-02-16 10:00:00,43.45,43.45,43.34,43.34,29180.439986321668,27.3043,27.3043,27.2351,27.2351,29180.44
2011-02-16 10:10:00,43.34,43.51,43.34,43.46,38185.34138835062,27.2351,27.342,27.2351,27.3105,38185.3414
2011-02-16 10:20:00,43.46,43.5,43.42,43.43,20289.524677989284,27.3105,27.3357,27.2854,27.2917,20289.5247
2011-02-16 10:30:00,43.43,43.58,43.43,43.56,23823.09358258293,27.2917,27.386,27.2917,27.3734,23823.0936
2011-02-16 10:40:00,43.55,43.56,43.48,43.51,28838.481705231963,27.3671,27.3734,27.3231,27.342,28838.4817
2011-02-16 10:50:00,43.51,43.54,43.46,43.51,23253.16311410008,27.342,27.3608,27.3105,27.342,23253.1631
2011-02-16 11:00:00,43.51,43.51,43.45,43.48,38071.35529465405,27.342,27.342,27.3043,27.3231,38071.3553
2011-02-16 11:10:00,43.47,43.49,43.44,43.44,26672.74592499715,27.3168,27.3294,27.298,27.298,26672.7459
2011-02-16 11:20:00,43.44,43.45,43.39,43.42,29408.41217371481,27.298,27.3043,27.2666,27.2854,29408.4122
2011-02-16 11:30:00,43.42,43.44,43.32,43.32,64060.184657471786,27.2854,27.298,27.2226,27.2226,64060.1847
2011-02-16 11:40:00,43.32,43.4,43.29,43.39,40465.063262282005,27.2226,27.2728,27.2037,27.2666,40465.0633
2011-02-16 11:50:00,43.39,43.42,43.34,43.35,45822.40966602074,27.2666,27.2854,27.2351,27.2414,45822.4097
2011-02-16 12:00:00,43.34,43.36,43.19,43.19,86173.48683460618,27.2351,27.2477,27.1409,27.1409,86173.4868
2011-02-16 12:10:00,43.19,43.23,43.16,43.18,90846.9166761655,27.1409,27.166,27.122,27.1346,90846.9167
2011-02-16 12:20:00,43.18,43.31,43.18,43.29,28040.57904935598,27.1346,27.2163,27.1346,27.2037,28040.579
2011-02-16 12:30:00,43.3,43.32,43.29,43.29,34993.73076484669,27.21,27.2226,27.2037,27.2037,34993.7308
2011-02-16 12:40:00,43.29,43.29,43.25,43.28,15502.108742733386,27.2037,27.2037,27.1786,27.1974,15502.1087
2011-02-16 12:50:00,43.27,43.29,43.23,43.28,26558.75983130058,27.1911,27.2037,27.166,27.1974,26558.7598
2011-02-16 13:00:00,43.28,43.29,43.22,43.25,23937.079676279493,27.1974,27.2037,27.1597,27.1786,23937.0797
2011-02-16 13:10:00,43.25,43.27,43.22,43.22,24051.065769976063,27.1786,27.1911,27.1597,27.1597,24051.0658
2011-02-16 13:20:00,43.22,43.22,43.13,43.16,46164.367947110455,27.1597,27.1597,27.1032,27.122,46164.3679
2011-02-16 13:30:00,43.15,43.18,43.15,43.17,29408.41217371481,27.1157,27.1346,27.1157,27.1283,29408.4122
2011-02-16 13:40:00,43.16,43.23,43.16,43.21,32030.092328735893,27.122,27.166,27.122,27.1534,32030.0923
2011-02-16 13:50:00,43.22,43.27,43.2,43.27,46392.34013450359,27.1597,27.1911,27.1472,27.1911,46392.3401
2011-02-16 14:00:00,43.27,43.3,43.22,43.24,40009.11888749572,27.1911,27.21,27.1597,27.1723,40009.1189
2011-02-16 14:10:00,43.24,43.28,43.18,43.19,118203.57916334207,27.1723,27.1974,27.1346,27.1409,118203.5792
2011-02-16 14:20:00,43.18,43.22,43.17,43.18,38413.31357574376,27.1346,27.1597,27.1283,27.1346,38413.3136
2011-02-16 14:30:00,43.17,43.3,43.15,43.29,99395.8737034082,27.1283,27.21,27.1157,27.2037,99395.8737
2011-02-16 14:40:00,43.29,43.33,43.28,43.29,36019.60560811581,27.2037,27.2288,27.1974,27.2037,36019.6056
2011-02-16 14:50:00,43.29,43.32,43.28,43.29,43200.729510999656,27.2037,27.2226,27.1974,27.2037,43200.7295
2011-02-16 15:00:00,43.29,43.42,43.28,43.41,36703.522170295226,27.2037,27.2854,27.1974,27.2791,36703.5222
2011-02-16 15:10:00,43.41,43.42,43.37,43.38,47874.159352558985,27.2791,27.2854,27.254,27.2603,47874.1594
2011-02-16 15:20:00,43.37,43.37,43.33,43.33,76826.62715148753,27.254,27.254,27.2288,27.2288,76826.6272
2011-02-16 15:30:00,43.34,43.43,43.32,43.4,134959.5349367377,27.2351,27.2917,27.2226,27.2728,134959.5349
2011-02-16 15:40:00,43.4,43.45,43.38,43.43,100421.7485466773,27.2728,27.3043,27.2603,27.2917,100421.7485
2011-02-16 15:50:00,43.43,43.44,43.35,43.4,190926.7069417531,27.2917,27.298,27.2414,27.2728,190926.7069
2011-02-17 09:30:00,43.39,43.43,43.19,43.23,86971.38949048216,27.2666,27.2917,27.1409,27.166,86971.3895
2011-02-17 09:40:00,43.24,43.39,43.18,43.35,40009.11888749572,27.1723,27.2666,27.1346,27.2414,40009.1189
2011-02-17 09:50:00,43.34,43.46,43.34,43.36,40579.04935597857,27.2351,27.3105,27.2351,27.2477,40579.0494
2011-02-17 10:00:00,43.35,43.46,43.29,43.31,50381.85341388351,27.2414,27.3105,27.2037,27.2163,50381.8534
2011-02-17 10:10:00,43.33,43.4,43.3,43.37,28496.52342414225,27.2288,27.2728,27.21,27.254,28496.5234
2011-02-17 10:20:00,43.38,43.46,43.37,43.44,34651.772483756984,27.2603,27.3105,27.254,27.298,34651.7725
2011-02-17 10:30:00,43.44,43.46,43.38,43.43,26330.787643907443,27.298,27.3105,27.2603,27.2917,26330.7876
2011-02-17 10:40:00,43.43,43.51,43.43,43.47,29180.439986321668,27.2917,27.342,27.2917,27.3168,29180.44
2011-02-17 10:50:00,43.47,43.51,43.43,43.45,28724.4956115354,27.3168,27.342,27.2917,27.3043,28724.4956
2011-02-17 11:00:00,43.45,43.51,43.44,43.44,26330.787643907443,27.3043,27.342,27.298,27.298,26330.7876
2011-02-17 11:10:00,43.44,43.54,43.43,43.54,31004.21748546677,27.298,27.3608,27.2917,27.3608,31004.2175
2011-02-17 11:20:00,43.55,43.65,43.55,43.61,48900.034195828106,27.3671,27.4299,27.3671,27.4048,48900.0342
2011-02-17 11:30:00,43.61,43.68,43.6,43.68,96432.2352672974,27.4048,27.4488,27.3985,27.4488,96432.2353
2011-02-17 11:40:00,43.68,43.68,43.6,43.61,51863.672631938905,27.4488,27.4488,27.3985,27.4048,51863.6726
2011-02-17 11:50:00,43.61,43.67,43.56,43.56,27698.62076826627,27.4048,27.4425,27.3734,27.3734,27698.6208
2011-02-17 12:00:00,43.56,43.61,43.56,43.6,12538.470306622592,27.3734,27.4048,27.3734,27.3985,12538.4703
2011-02-17 12:10:00,43.61,43.61,43.56,43.58,18693.71936623732,27.4048,27.4048,27.3734,27.386,18693.7194
2011-02-17 12:20:00,43.58,43.58,43.53,43.53,15160.15046164368,27.386,27.386,27.3545,27.3545,15160.1505
2011-02-17 12:30:00,43.53,43.59,43.53,43.59,17781.830616664767,27.3545,27.3922,27.3545,27.3922,17781.8306
2011-02-17 12:40:00,43.58,43.63,43.58,43.61,10144.762338994642,27.386,27.4174,27.386,27.4048,10144.7623
2011-02-17 12:50:00,43.61,43.65,43.6,43.61,30434.28701698393,27.4048,27.4299,27.3985,27.4048,30434.287
2011-02-17 13:00:00,43.6,43.67,43.59,43.66,14818.192180553971,27.3985,27.4425,27.3922,27.4362,14818.1922
2011-02-17 13:10:00,43.67,43.69,43.65,43.65,15502.108742733386,27.4425,27.4551,27.4299,27.4299,15502.1087
2011-02-17 13:20:00,43.65,43.72,43.64,43.7,19149.6637410236,27.4299,27.4739,27.4237,27.4614,19149.6637
2011-02-17 13:30:00,43.69,43.7,43.67,43.67,4445.457654166192,27.4551,27.4614,27.4425,27.4425,4445.4577
2011-02-17 13:40:00,43.67,43.71,43.65,43.65,24393.02405106577,27.4425,27.4676,27.4299,27.4299,24393.0241
2011-02-17 13:50:00,43.66,43.66,43.61,43.62,15046.16436794711,27.4362,27.4362,27.4048,27.4111,15046.1644
2011-02-17 14:00:00,43.62,43.66,43.62,43.65,8206.998746152969,27.4111,27.4362,27.4111,27.4299,8206.9987
2011-02-17 14:10:00,43.65,43.66,43.62,43.65,31118.203579163343,27.4299,27.4362,27.4111,27.4299,31118.2036
2011-02-17 14:20:00,43.66,43.66,43.6,43.61,23367.14920779665,27.4362,27.4362,27.3985,27.4048,23367.1492
2011-02-17 14:30:00,43.61,43.7,43.59,43.7,34309.81420266727,27.4048,27.4614,27.3922,27.4614,34309.8142
2011-02-17 14:40:00,43.7,43.7,43.65,43.66,29864.356548501084,27.4614,27.4614,27.4299,27.4362,29864.3565
2011-02-17 14:50:00,43.66,43.73,43.65,43.73,57107.03294198108,27.4362,27.4802,27.4299,27.4802,57107.0329
2011-02-17 15:00:00,43.72,43.73,43.69,43.69,42630.79904251681,27.4739,27.4802,27.4551,27.4551,42630.799
2011-02-17 15:10:00,43.69,43.75,43.69,43.74,56195.14419240853,27.4551,27.4928,27.4551,27.4865,56195.1442
2011-02-17 15:20:00,43.74,43.78,43.74,43.78,84121.73714806794,27.4865,27.5116,27.4865,27.5116,84121.7371
2011-02-17 15:30:00,43.78,43.78,43.72,43.75,48330.10372734527,27.5116,27.5116,27.4739,27.4928,48330.1037
2011-02-17 15:40:00,43.74,43.79,43.72,43.76,77510.54371366694,27.4865,27.5179,27.4739,27.4991,77510.5437
2011-02-17 15:50:00,43.76,43.76,43.71,43.72,126296.59181579849,27.4991,27.4991,27.4676,27.4739,126296.5918
2011-02-18 09:30:00,43.68,43.72,43.44,43.68,706485.8087313347,27.4488,27.4739,27.298,27.4488,706485.8087
2011-02-18 09:40:00,43.71,43.78,43.58,43.78,61210.53231505757,27.4676,27.5116,27.386,27.5116,61210.5323
2011-02-18 09:50:00,43.77,43.79,43.69,43.79,94038.52729966944,27.5053,27.5179,27.4551,27.5179,94038.5273
2011-02-18 10:00:00,43.79,43.81,43.73,43.75,83665.79277328166,27.5179,27.5305,27.4802,27.4928,83665.7928
2011-02-18 10:10:00,43.74,43.77,43.67,43.68,51179.75606975949,27.4865,27.5053,27.4425,27.4488,51179.7561
2011-02-18 10:20:00,43.67,43.71,43.63,43.65,55511.22763022912,27.4425,27.4676,27.4174,27.4299,55511.2276
2011-02-18 10:30:00,43.66,43.71,43.65,43.69,37729.39701356435,27.4362,27.4676,27.4299,27.4551,37729.397
2011-02-18 10:40:00,43.69,43.7,43.65,43.68,56879.06075458794,27.4551,27.4614,27.4299,27.4488,56879.0608
2011-02-18 10:50:00,43.68,43.7,43.65,43.67,60640.60184657472,27.4488,27.4614,27.4299,27.4425,60640.6018
2011-02-18 11:00:00,43.68,43.71,43.64,43.69,77510.54371366694,27.4488,27.4676,27.4237,27.4551,77510.5437
2011-02-18 11:10:00,43.69,43.72,43.67,43.7,62692.35153311296,27.4551,27.4739,27.4425,27.4614,62692.3515
2011-02-18 11:20:00,43.69,43.72,43.67,43.7,34423.80029636384,27.4551,27.4739,27.4425,27.4614,34423.8003
2011-02-18 11:30:00,43.71,43.75,43.67,43.72,65428.01778183062,27.4676,27.4928,27.4425,27.4739,65428.0178
2011-02-18 11:40:00,43.72,43.78,43.72,43.78,23025.190926706942,27.4739,27.5116,27.4739,27.5116,23025.1909
2011-02-18 11:50:00,43.77,43.78,43.72,43.72,82525.93183631597,27.5053,27.5116,27.4739,27.4739,82525.9318
2011-02-18 12:00:00,43.72,43.76,43.72,43.75,73179.07215319731,27.4739,27.4991,27.4739,27.4928,73179.0722
2011-02-18 12:10:00,43.75,43.8,43.74,43.79,46164.367947110455,27.4928,27.5242,27.4865,27.5179,46164.3679
2011-02-18 12:20:00,43.79,43.81,43.78,43.79,18807.705459933888,27.5179,27.5305,27.5116,27.5179,18807.7055
2011-02-18 12:30:00,43.79,43.79,43.72,43.72,23025.190926706942,27.5179,27.5179,27.4739,27.4739,23025.1909
2011-02-18 12:40:00,43.72,43.73,43.71,43.72,18465.74717884418,27.4739,27.4802,27.4676,27.4739,18465.7472
2011-02-18 12:50:00,43.72,43.76,43.72,43.72,15388.122649036815,27.4739,27.4991,27.4739,27.4739,15388.1226
2011-02-18 13:00:00,43.73,43.73,43.68,43.69,33625.89764048786,27.4802,27.4802,27.4488,27.4551,33625.8976
2011-02-18 13:10:00,43.69,43.73,43.68,43.69,26330.787643907443,27.4551,27.4802,27.4488,27.4551,26330.7876
2011-02-18 13:20:00,43.69,43.69,43.65,43.65,34765.758577453555,27.4551,27.4551,27.4299,27.4299,34765.7586
2011-02-18 13:30:00,43.65,43.66,43.58,43.59,30776.245298073634,27.4299,27.4362,27.386,27.3922,30776.2453
2011-02-18 13:40:00,43.59,43.6,43.56,43.56,24620.99623845891,27.3922,27.3985,27.3734,27.3734,24620.9962
2011-02-18 13:50:00,43.57,43.68,43.57,43.68,36247.57779550895,27.3797,27.4488,27.3797,27.4488,36247.5778
2011-02-18 14:00:00,43.68,43.69,43.65,43.68,29294.42608001824,27.4488,27.4551,27.4299,27.4488,29294.4261
2011-02-18 14:10:00,43.69,43.7,43.64,43.65,28268.55123674912,27.4551,27.4614,27.4237,27.4299,28268.5512
2011-02-18 14:20:00,43.65,43.7,43.57,43.62,35905.61951441924,27.4299,27.4614,27.3797,27.4111,35905.6195
2011-02-18 14:30:00,43.61,43.63,43.56,43.61,19491.6220221133,27.4048,27.4174,27.3734,27.4048,19491.622
2011-02-18 14:40:00,43.62,43.69,43.6,43.67,30206.31482959079,27.4111,27.4551,27.3985,27.4425,30206.3148
2011-02-18 14:50:00,43.69,43.69,43.65,43.67,31346.17576655648,27.4551,27.4551,27.4299,27.4425,31346.1758
2011-02-18 15:00:00,43.67,43.69,43.63,43.64,40351.07716858544,27.4425,27.4551,27.4174,27.4237,40351.0772
2011-02-18 15:10:00,43.63,43.63,43.58,43.6,27926.59295565941,27.4174,27.4174,27.386,27.3985,27926.593
2011-02-18 15:20:00,43.6,43.67,43.6,43.61,34651.772483756984,27.3985,27.4425,27.3985,27.4048,34651.7725
2011-02-18 15:30:00,43.61,43.62,43.57,43.58,32941.98107830845,27.4048,27.4111,27.3797,27.386,32941.9811
2011-02-18 15:40:00,43.58,43.71,43.58,43.65,84349.70933546107,27.386,27.4676,27.386,27.4299,84349.7093
2011-02-18 15:50:00,43.66,43.82,43.66,43.79,453094.7224438618,27.4362,27.5368,27.4362,27.5179,453094.7224
2011-02-22 09:30:00,43.22,43.38,43.04,43.29,203807.13552946545,27.1597,27.2603,27.0466,27.2037,203807.1355
2011-02-22 09:40:00,43.25,43.28,43.16,43.24,107146.92807477489,27.1786,27.1974,27.122,27.1723,107146.9281
2011-02-22 09:50:00,43.23,43.58,43.22,43.58,70215.43371708652,27.166,27.386,27.1597,27.386,70215.4337
2011-02-22 10:00:00,43.58,43.59,43.41,43.46,64630.11512595463,27.386,27.3922,27.2791,27.3105,64630.1151
2011-02-22 10:10:00,43.47,43.62,43.46,43.58,36133.59170181238,27.3168,27.4111,27.3105,27.386,36133.5917
2011-02-22 10:20:00,43.57,43.64,43.53,43.59,44454.57654166192,27.3797,27.4237,27.3545,27.3922,44454.5765
2011-02-22 10:30:00,43.59,43.62,43.51,43.6,38641.2857631369,27.3922,27.4111,27.342,27.3985,38641.2858
2011-02-22 10:40:00,43.6,43.65,43.54,43.58,31004.21748546677,27.3985,27.4299,27.3608,27.386,31004.2175
2011-02-22 10:50:00,43.58,43.65,43.55,43.6,59956.6852843953,27.386,27.4299,27.3671,27.3985,59956.6853
2011-02-22 11:00:00,43.6,43.63,43.53,43.58,65428.01778183062,27.3985,27.4174,27.3545,27.386,65428.0178
2011-02-22 11:10:00,43.58,43.58,43.4,43.4,41376.95201185456,27.386,27.386,27.2728,27.2728,41376.952
2011-02-22 11:20:00,43.41,43.45,43.35,43.44,63376.26809529238,27.2791,27.3043,27.2414,27.298,63376.2681
2011-02-22 11:30:00,43.45,43.45,43.33,43.39,53915.42231847715,27.3043,27.3043,27.2288,27.2666,53915.4223
2011-02-22 11:40:00,43.37,43.45,43.35,43.41,34537.78639006041,27.254,27.3043,27.2414,27.2791,34537.7864
2011-02-22 11:50:00,43.41,43.44,43.34,43.41,45480.45138493104,27.2791,27.298,27.2351,27.2791,45480.4514
2011-02-22 12:00:00,43.42,43.45,43.35,43.39,36133.59170181238,27.2854,27.3043,27.2414,27.2666,36133.5917
2011-02-22 12:10:00,43.4,43.43,43.35,43.42,28952.46779892853,27.2728,27.2917,27.2414,27.2854,28952.4678
2011-02-22 12:20:00,43.42,43.42,43.34,43.34,21543.371708651543,27.2854,27.2854,27.2351,27.2351,21543.3717
2011-02-22 12:30:00,43.34,43.34,43.26,43.26,25304.91280063832,27.2351,27.2351,27.1849,27.1849,25304.9128
2011-02-22 12:40:00,43.27,43.27,43.16,43.19,89137.12527071698,27.1911,27.1911,27.122,27.1409,89137.1253
2011-02-22 12:50:00,43.2,43.2,43.11,43.15,28154.565143052547,27.1472,27.1472,27.0906,27.1157,28154.5651
2011-02-22 13:00:00,43.15,43.22,43.12,43.18,36247.57779550895,27.1157,27.1597,27.0969,27.1346,36247.5778
2011-02-22 13:10:00,43.17,43.19,43.1,43.1,36817.5082639918,27.1283,27.1409,27.0843,27.0843,36817.5083
2011-02-22 13:20:00,43.1,43.12,43.03,43.11,67365.7813746723,27.0843,27.0969,27.0403,27.0906,67365.7814
2011-02-22 13:30:00,43.12,43.12,43.06,43.1,36019.60560811581,27.0969,27.0969,27.0592,27.0843,36019.6056
2011-02-22 13:40:00,43.1,43.1,42.96,42.99,64174.17075116836,27.0843,27.0843,26.9963,27.0152,64174.1708
2011-02-22 13:50:00,42.99,43.08,42.98,43.07,34195.82810897071,27.0152,27.0717,27.0089,27.0655,34195.8281
2011-02-22 14:00:00,43.07,43.09,43.0,43.03,65200.04559443748,27.0655,27.078,27.0215,27.0403,65200.0456
2011-02-22 14:10:00,43.04,43.08,43.02,43.03,45480.45138493104,27.0466,27.0717,27.034,27.0403,45480.4514
2011-02-22 14:20:00,43.03,43.13,43.01,43.11,70443.40590447966,27.0403,27.1032,27.0278,27.0906,70443.4059
2011-02-22 14:30:00,43.12,43.21,43.11,43.17,77054.59933888065,27.0969,27.1534,27.0906,27.1283,77054.5993
2011-02-22 14:40:00,43.16,43.26,43.12,43.22,64972.07340704434,27.122,27.1849,27.0969,27.1597,64972.0734
2011-02-22 14:50:00,43.21,43.22,43.12,43.12,68277.67012424485,27.1534,27.1597,27.0969,27.0969,68277.6701
2011-02-22 15:00:00,43.13,43.15,43.03,43.04,56879.06075458794,27.1032,27.1157,27.0403,27.0466,56879.0608
2011-02-22 15:10:00,43.04,43.08,42.98,42.98,65542.00387552718,27.0466,27.0717,27.0089,27.0089,65542.0039
2011-02-22 15:20:00,42.98,43.02,42.94,42.95,65542.00387552718,27.0089,27.034,26.9838,26.9901,65542.0039
2011-02-22 15:30:00,42.96,43.04,42.95,42.96,56195.14419240853,26.9963,27.0466,26.9901,26.9963,56195.1442
2011-02-22 15:40:00,42.95,43.05,42.95,42.98,122649.03681750828,26.9901,27.0529,26.9901,27.0089,122649.0368
2011-02-22 15:50:00,42.98,43.09,42.98,43.08,190812.7208480565,27.0089,27.078,27.0089,27.0717,190812.7208
2011-02-23 09:30:00,43.06,43.06,42.82,42.84,80816.14043086744,27.0592,27.0592,26.9084,26.9209,80816.1404
2011-02-23 09:40:00,42.82,42.98,42.73,42.76,77624.5298073635,26.9084,27.0089,26.8518,26.8707,77624.5298
2011-02-23 09:50:00,42.77,42.99,42.75,42.9,124928.75869143964,26.8769,27.0152,26.8644,26.9586,124928.7587
2011-02-23 10:00:00,42.91,42.99,42.88,42.91,74090.96090276986,26.9649,27.0152,26.9461,26.9649,74090.9609
2011-02-23 10:10:00,42.93,43.08,42.9,42.98,55967.17200501539,26.9775,27.0717,26.9586,27.0089,55967.172
2011-02-23 10:20:00,43.0,43.12,42.99,43.07,63718.22637638208,27.0215,27.0969,27.0152,27.0655,63718.2264
2011-02-23 10:30:00,43.06,43.16,42.95,42.98,83323.83449219195,27.0592,27.122,26.9901,27.0089,83323.8345
2011-02-23 10:40:00,42.98,42.98,42.87,42.93,75116.83574603898,27.0089,27.0089,26.9398,26.9775,75116.8357
2011-02-23 10:50:00,42.92,43.07,42.91,43.03,85147.61199133706,26.9712,27.0655,26.9649,27.0403,85147.612
2011-02-23 11:00:00,43.03,43.09,42.98,43.06,32714.00889091531,27.0403,27.078,27.0089,27.0592,32714.0089
2011-02-23 11:10:00,43.06,43.11,42.9,42.91,49241.99247691782,27.0592,27.0906,26.9586,26.9649,49241.9925
2011-02-23 11:20:00,42.9,42.96,42.83,42.83,27812.60686196284,26.9586,26.9963,26.9146,26.9146,27812.6069
2011-02-23 11:30:00,42.82,42.82,42.7,42.78,43770.6599794825,26.9084,26.9084,26.833,26.8832,43770.66
2011-02-23 11:40:00,42.77,42.81,42.73,42.76,42516.81294882025,26.8769,26.9021,26.8518,26.8707,42516.8129
2011-02-23 11:50:00,42.77,42.85,42.75,42.79,35449.675139632964,26.8769,26.9272,26.8644,26.8895,35449.6751
2011-02-23 12:00:00,42.79,42.8,42.7,42.74,59842.69919069874,26.8895,26.8958,26.833,26.8581,59842.6992
2011-02-23 12:10:00,42.73,42.79,42.71,42.72,74090.96090276986,26.8518,26.8895,26.8392,26.8455,74090.9609
2011-02-23 12:20:00,42.72,42.82,42.72,42.77,66795.85090618944,26.8455,26.9084,26.8455,26.8769,66795.8509
2011-02-23 12:30:00,42.76,42.8,42.73,42.78,32258.06451612904,26.8707,26.8958,26.8518,26.8832,32258.0645
2011-02-23 12:40:00,42.77,42.77,42.69,42.7,44568.56263535849,26.8769,26.8769,26.8267,26.833,44568.5626
2011-02-23 12:50:00,42.69,42.8,42.68,42.79,55169.26934913941,26.8267,26.8958,26.8204,26.8895,55169.2693
2011-02-23 13:00:00,42.79,42.85,42.78,42.79,62920.3237205061,26.8895,26.9272,26.8832,26.8895,62920.3237
2011-02-23 13:10:00,42.79,42.8,42.73,42.76,78194.46027584634,26.8895,26.8958,26.8518,26.8707,78194.4603
2011-02-23 13:20:00,42.76,42.91,42.75,42.88,64858.08731334777,26.8707,26.9649,26.8644,26.9461,64858.0873
2011-02-23 13:30:00,42.87,42.88,42.8,42.86,42060.86857403397,26.9398,26.9461,26.8958,26.9335,42060.8686
2011-02-23 13:40:00,42.86,42.94,42.84,42.9,64972.07340704434,26.9335,26.9838,26.9209,26.9586,64972.0734
2011-02-23 13:50:00,42.9,42.99,42.89,42.95,44112.61826057221,26.9586,27.0152,26.9524,26.9901,44112.6183
2011-02-23 14:00:00,42.94,43.0,42.92,42.94,31460.16186025305,26.9838,27.0215,26.9712,26.9838,31460.1619
2011-02-23 14:10:00,42.95,42.96,42.87,42.92,55967.17200501539,26.9901,26.9963,26.9398,26.9712,55967.172
2011-02-23 14:20:00,42.92,42.94,42.89,42.9,44454.57654166192,26.9712,26.9838,26.9524,26.9586,44454.5765
2011-02-23 14:30:00,42.9,42.95,42.85,42.86,37615.410919867776,26.9586,26.9901,26.9272,26.9335,37615.4109
2011-02-23 14:40:00,42.86,42.87,42.8,42.82,41832.89638664083,26.9335,26.9398,26.8958,26.9084,41832.8964
2011-02-23 14:50:00,42.81,42.94,42.79,42.92,54143.39450587028,26.9021,26.9838,26.8895,26.9712,54143.3945
2011-02-23 15:00:00,42.92,42.96,42.88,42.92,53003.5335689046,26.9712,26.9963,26.9461,26.9712,53003.5336
2011-02-23 15:10:00,42.92,42.94,42.86,42.91,64630.11512595463,26.9712,26.9838,26.9335,26.9649,64630.1151
2011-02-23 15:20:00,42.91,43.02,42.91,42.95,78878.37683802577,26.9649,27.034,26.9649,26.9901,78878.3768
2011-02-23 15:30:00,42.95,42.97,42.86,42.95,109540.63604240282,26.9901,27.0026,26.9335,26.9901,109540.636
2011-02-23 15:40:00,42.95,43.0,42.85,42.93,138949.04821611763,26.9901,27.0215,26.9272,26.9775,138949.0482
2011-02-23 15:50:00,42.93,42.94,42.86,42.86,265245.6400319161,26.9775,26.9838,26.9335,26.9335,265245.64
2011-02-24 09:30:00,43.0,43.02,42.78,42.89,51521.71435084919,27.0215,27.034,26.8832,26.9524,51521.7144
2011-02-24 09:40:00,42.86,42.87,42.79,42.79,33625.89764048786,26.9335,26.9398,26.8895,26.8895,33625.8976
2011-02-24 09:50:00,42.79,42.88,42.72,42.86,65542.00387552718,26.8895,26.9461,26.8455,26.9335,65542.0039
2011-02-24 10:00:00,42.8,43.0,42.73,42.99,61780.46278354041,26.8958,27.0215,26.8518,27.0152,61780.4628
2011-02-24 10:10:00,42.98,43.03,42.86,43.01,60982.56012766442,27.0089,27.0403,26.9335,27.0278,60982.5601
2011-02-24 10:20:00,43.01,43.09,42.92,42.96,72609.14168471447,27.0278,27.078,26.9712,26.9963,72609.1417
2011-02-24 10:30:00,42.96,42.96,42.85,42.88,54143.39450587028,26.9963,26.9963,26.9272,26.9461,54143.3945
2011-02-24 10:40:00,42.87,42.88,42.75,42.83,36931.49435768836,26.9398,26.9461,26.8644,26.9146,36931.4944
2011-02-24 10:50:00,42.81,42.94,42.81,42.85,39895.13279379916,26.9021,26.9838,26.9021,26.9272,39895.1328
2011-02-24 11:00:00,42.86,42.94,42.79,42.9,44682.54872905506,26.9335,26.9838,26.8895,26.9586,44682.5487
2011-02-24 11:10:00,42.9,42.94,42.81,42.92,26330.787643907443,26.9586,26.9838,26.9021,26.9712,26330.7876
2011-02-24 11:20:00,42.92,43.03,42.89,42.98,30434.28701698393,26.9712,27.0403,26.9524,27.0089,30434.287
2011-02-24 11:30:00,42.98,43.03,42.87,42.87,30206.31482959079,27.0089,27.0403,26.9398,26.9398,30206.3148
2011-02-24 11:40:00,42.88,42.91,42.7,42.76,61210.53231505757,26.9461,26.9649,26.833,26.8707,61210.5323
2011-02-24 11:50:00,42.75,42.86,42.75,42.86,31232.18967285992,26.8644,26.9335,26.8644,26.9335,31232.1897
2011-02-24 12:00:00,42.86,42.9,42.76,42.78,62350.393252023256,26.9335,26.9586,26.8707,26.8832,62350.3933
2011-02-24 12:10:00,42.78,42.86,42.77,42.83,24620.99623845891,26.8832,26.9335,26.8769,26.9146,24620.9962
2011-02-24 12:20:00,42.84,42.84,42.73,42.74,27926.59295565941,26.9209,26.9209,26.8518,26.8581,27926.593
2011-02-24 12:30:00,42.74,42.85,42.71,42.85,32600.02279721874,26.8581,26.9272,26.8392,26.9272,32600.0228
2011-02-24 12:40:00,42.85,42.86,42.75,42.85,31688.13404764619,26.9272,26.9335,26.8644,26.9272,31688.134
2011-02-24 12:50:00,42.85,42.99,42.82,42.98,46506.32622820016,26.9272,27.0152,26.9084,27.0089,46506.3262
2011-02-24 13:00:00,42.97,42.97,42.83,42.85,35335.68904593639,27.0026,27.0026,26.9146,26.9272,35335.689
2011-02-24 13:10:00,42.85,42.94,42.82,42.93,28724.4956115354,26.9272,26.9838,26.9084,26.9775,28724.4956
2011-02-24 13:20:00,42.92,42.93,42.76,42.79,50381.85341388351,26.9712,26.9775,26.8707,26.8895,50381.8534
2011-02-24 13:30:00,42.79,42.84,42.78,42.82,22569.246551920667,26.8895,26.9209,26.8832,26.9084,22569.2466
2011-02-24 13:40:00,42.83,42.83,42.6,42.61,70101.44762338995,26.9146,26.9146,26.7701,26.7764,70101.4476
2011-02-24 13:50:00,42.62,42.68,42.54,42.67,52205.63091302861,26.7827,26.8204,26.7324,26.8141,52205.6309
2011-02-24 14:00:00,42.67,42.84,42.67,42.83,51521.71435084919,26.8141,26.9209,26.8141,26.9146,51521.7144
2011-02-24 14:10:00,42.84,42.94,42.83,42.93,53003.5335689046,26.9209,26.9838,26.9146,26.9775,53003.5336
2011-02-24 14:20:00,42.92,42.99,42.86,42.92,43770.6599794825,26.9712,27.0152,26.9335,26.9712,43770.66
2011-02-24 14:30:00,42.93,43.04,42.87,42.99,58930.81044112618,26.9775,27.0466,26.9398,27.0152,58930.8104
2011-02-24 14:40:00,42.98,43.0,42.82,42.93,52547.58919411832,27.0089,27.0215,26.9084,26.9775,52547.5892
2011-02-24 14:50:00,42.92,42.94,42.82,42.92,35107.71685854326,26.9712,26.9838,26.9084,26.9712,35107.7169
2011-02-24 15:00:00,42.93,43.01,42.86,43.0,60526.61575287815,26.9775,27.0278,26.9335,27.0215,60526.6158
2011-02-24 15:10:00,43.0,43.07,42.94,43.04,103613.35917018124,27.0215,27.0655,26.9838,27.0466,103613.3592
2011-02-24 15:20:00,43.04,43.15,43.04,43.12,111820.3579163342,27.0466,27.1157,27.0466,27.0969,111820.3579
2011-02-24 15:30:00,43.12,43.2,43.05,43.06,55967.17200501539,27.0969,27.1472,27.0529,27.0592,55967.172
2011-02-24 15:40:00,43.05,43.08,43.01,43.02,89251.11136441355,27.0529,27.0717,27.0278,27.034,89251.1114
2011-02-24 15:50:00,43.01,43.03,42.97,42.98,151259.54633534708,27.0278,27.0403,27.0026,27.0089,151259.5463
2011-02-25 09:30:00,43.15,43.18,42.98,43.15,92442.72198791748,27.1157,27.1346,27.0089,27.1157,92442.722
2011-02-25 09:40:00,43.13,43.25,43.11,43.22,40237.091074888864,27.1032,27.1786,27.0906,27.1597,40237.0911
2011-02-25 09:50:00,43.22,43.33,43.16,43.29,56081.15809871196,27.1597,27.2288,27.122,27.2037,56081.1581
2011-02-25 10:00:00,43.29,43.43,43.27,43.42,91530.83323834492,27.2037,27.2917,27.1911,27.2854,91530.8332
2011-02-25 10:10:00,43.42,43.43,43.33,43.36,40579.04935597857,27.2854,27.2917,27.2288,27.2477,40579.0494
2011-02-25 10:20:00,43.36,43.4,43.35,43.36,52091.64481933204,27.2477,27.2728,27.2414,27.2477,52091.6448
2011-02-25 10:30:00,43.36,43.42,43.32,43.42,57904.93559785706,27.2477,27.2854,27.2226,27.2854,57904.9356
2011-02-25 10:40:00,43.42,43.54,43.39,43.52,51179.75606975949,27.2854,27.3608,27.2666,27.3482,51179.7561
2011-02-25 10:50:00,43.53,43.58,43.51,43.56,46620.31232189673,27.3545,27.386,27.342,27.3734,46620.3123
2011-02-25 11:00:00,43.56,43.56,43.5,43.51,21429.385614954976,27.3734,27.3734,27.3357,27.342,21429.3856
2011-02-25 11:10:00,43.51,43.63,43.51,43.6,38185.34138835062,27.342,27.4174,27.342,27.3985,38185.3414
2011-02-25 11:20:00,43.61,43.61,43.45,43.48,27584.634674569705,27.4048,27.4048,27.3043,27.3231,27584.6347
2011-02-25 11:30:00,43.48,43.5,43.44,43.47,30092.32873589422,27.3231,27.3357,27.298,27.3168,30092.3287
2011-02-25 11:40:00,43.47,43.48,43.3,43.32,43200.729510999656,27.3168,27.3231,27.21,27.2226,43200.7295
2011-02-25 11:50:00,43.34,43.47,43.29,43.45,39895.13279379916,27.2351,27.3168,27.2037,27.3043,39895.1328
2011-02-25 12:00:00,43.44,43.48,43.41,43.44,28154.565143052547,27.298,27.3231,27.2791,27.298,28154.5651
2011-02-25 12:10:00,43.45,43.5,43.42,43.44,19833.58030320301,27.3043,27.3357,27.2854,27.298,19833.5803
2011-02-25 12:20:00,43.44,43.51,43.43,43.5,24848.968425852046,27.298,27.342,27.2917,27.3357,24848.9684
2011-02-25 12:30:00,43.5,43.56,43.5,43.52,17097.914054485354,27.3357,27.3734,27.3357,27.3482,17097.9141
2011-02-25 12:40:00,43.53,43.54,43.44,43.44,70557.39199817623,27.3545,27.3608,27.298,27.298,70557.392
2011-02-25 12:50:00,43.44,43.45,43.43,43.44,21771.343896044684,27.298,27.3043,27.2917,27.298,21771.3439
2011-02-25 13:00:00,43.44,43.51,43.43,43.49,13678.331243588282,27.298,27.342,27.2917,27.3294,13678.3312
2011-02-25 13:10:00,43.49,43.61,43.47,43.6,18009.802804057905,27.3294,27.4048,27.3168,27.3985,18009.8028
2011-02-25 13:20:00,43.6,43.6,43.54,43.58,18123.788897754475,27.3985,27.3985,27.3608,27.386,18123.7889
2011-02-25 13:30:00,43.57,43.57,43.51,43.54,10600.70671378092,27.3797,27.3797,27.342,27.3608,10600.7067
2011-02-25 13:40:00,43.55,43.64,43.55,43.6,24734.98233215548,27.3671,27.4237,27.3671,27.3985,24734.9823
2011-02-25 13:50:00,43.6,43.6,43.51,43.53,24734.98233215548,27.3985,27.3985,27.342,27.3545,24734.9823
2011-02-25 14:00:00,43.53,43.54,43.46,43.54,27242.67639348,27.3545,27.3608,27.3105,27.3608,27242.6764
2011-02-25 14:10:00,43.53,43.58,43.51,43.53,21201.41342756184,27.3545,27.386,27.342,27.3545,21201.4134
2011-02-25 14:20:00,43.54,43.57,43.47,43.49,41946.8824803374,27.3608,27.3797,27.3168,27.3294,41946.8825
2011-02-25 14:30:00,43.5,43.56,43.5,43.5,22227.28827083096,27.3357,27.3734,27.3357,27.3357,22227.2883
2011-02-25 14:40:00,43.5,43.56,43.5,43.54,24507.01014476234,27.3357,27.3734,27.3357,27.3608,24507.0101
2011-02-25 14:50:00,43.54,43.61,43.52,43.59,35335.68904593639,27.3608,27.4048,27.3482,27.3922,35335.689
2011-02-25 15:00:00,43.59,43.59,43.56,43.59,38413.31357574376,27.3922,27.3922,27.3734,27.3922,38413.3136
2011-02-25 15:10:00,43.59,43.59,43.56,43.58,29408.41217371481,27.3922,27.3922,27.3734,27.386,29408.4122
2011-02-25 15:20:00,43.58,43.63,43.55,43.61,41946.8824803374,27.386,27.4174,27.3671,27.4048,41946.8825
2011-02-25 15:30:00,43.6,43.61,43.52,43.54,46962.27060298644,27.3985,27.4048,27.3482,27.3608,46962.2706
2011-02-25 15:40:00,43.54,43.6,43.51,43.57,86401.45902199931,27.3608,27.3985,27.342,27.3797,86401.459
2011-02-25 15:50:00,43.58,43.58,43.52,43.52,126410.57790949504,27.386,27.386,27.3482,27.3482,126410.5779
2011-02-28 09:30:00,43.63,43.7,43.42,43.57,81842.01527413656,27.4174,27.4614,27.2854,27.3797,81842.0153
2011-02-28 09:40:00,43.55,43.65,43.5,43.65,38413.31357574376,27.3671,27.4299,27.3357,27.4299,38413.3136
2011-02-28 09:50:00,43.64,43.65,43.58,43.61,24848.968425852046,27.4237,27.4299,27.386,27.4048,24848.9684
2011-02-28 10:00:00,43.62,43.72,43.58,43.61,51065.76997606292,27.4111,27.4739,27.386,27.4048,51065.77
2011-02-28 10:10:00,43.61,43.75,43.56,43.75,60982.56012766442,27.4048,27.4928,27.3734,27.4928,60982.5601
2011-02-28 10:20:00,43.75,43.79,43.72,43.75,55967.17200501539,27.4928,27.5179,27.4739,27.4928,55967.172
2011-02-28 10:30:00,43.75,43.79,43.74,43.74,33625.89764048786,27.4928,27.5179,27.4865,27.4865,33625.8976
2011-02-28 10:40:00,43.74,43.79,43.73,43.76,37729.39701356435,27.4865,27.5179,27.4802,27.4991,37729.397
2011-02-28 10:50:00,43.77,43.78,43.73,43.75,25418.89889433489,27.5053,27.5116,27.4802,27.4928,25418.8989
2011-02-28 11:00:00,43.75,43.76,43.66,43.71,23937.079676279493,27.4928,27.4991,27.4362,27.4676,23937.0797
2011-02-28 11:10:00,43.71,43.73,43.7,43.71,17667.844522968197,27.4676,27.4802,27.4614,27.4676,17667.8445
2011-02-28 11:20:00,43.71,43.72,43.59,43.59,37615.410919867776,27.4676,27.4739,27.3922,27.3922,37615.4109
2011-02-28 11:30:00,43.59,43.61,43.51,43.51,37501.424826171205,27.3922,27.4048,27.342,27.342,37501.4248
2011-02-28 11:40:00,43.51,43.58,43.51,43.58,33397.92545309472,27.342,27.386,27.342,27.386,33397.9255
2011-02-28 11:50:00,43.58,43.61,43.54,43.56,21885.32998974125,27.386,27.4048,27.3608,27.3734,21885.33
2011-02-28 12:00:00,43.56,43.58,43.52,43.58,18009.802804057905,27.3734,27.386,27.3482,27.386,18009.8028
2011-02-28 12:10:00,43.58,43.6,43.57,43.58,9688.817964208369,27.386,27.3985,27.3797,27.386,9688.818
2011-02-28 12:20:00,43.58,43.6,43.57,43.59,12766.44249401573,27.386,27.3985,27.3797,27.3922,12766.4425
2011-02-28 12:30:00,43.59,43.63,43.57,43.6,12424.484212926023,27.3922,27.4174,27.3797,27.3985,12424.4842
2011-02-28 12:40:00,43.6,43.6,43.5,43.5,21999.31608343782,27.3985,27.3985,27.3357,27.3357,21999.3161
2011-02-28 12:50:00,43.5,43.53,43.44,43.48,33739.88373418443,27.3357,27.3545,27.298,27.3231,33739.8837
2011-02-28 13:00:00,43.47,43.49,43.4,43.43,34195.82810897071,27.3168,27.3294,27.2728,27.2917,34195.8281
2011-02-28 13:10:00,43.42,43.47,43.4,43.45,41262.96591815799,27.2854,27.3168,27.2728,27.3043,41262.9659
2011-02-28 13:20:00,43.44,43.5,43.4,43.46,77282.5715262738,27.298,27.3357,27.2728,27.3105,77282.5715
2011-02-28 13:30:00,43.46,43.55,43.44,43.54,27014.70420608686,27.3105,27.3671,27.298,27.3608,27014.7042
2011-02-28 13:40:00,43.54,43.57,43.49,43.53,21201.41342756184,27.3608,27.3797,27.3294,27.3545,21201.4134
2011-02-28 13:50:00,43.53,43.6,43.51,43.54,38071.35529465405,27.3545,27.3985,27.342,27.3608,38071.3553
2011-02-28 14:00:00,43.53,43.57,43.49,43.55,26558.75983130058,27.3545,27.3797,27.3294,27.3671,26558.7598
2011-02-28 14:10:00,43.54,43.63,43.54,43.6,30092.32873589422,27.3608,27.4174,27.3608,27.3985,30092.3287
2011-02-28 14:20:00,43.61,43.67,43.59,43.65,22683.23264561724,27.4048,27.4425,27.3922,27.4299,22683.2326
2011-02-28 14:30:00,43.65,43.72,43.65,43.72,32714.00889091531,27.4299,27.4739,27.4299,27.4739,32714.0089
2011-02-28 14:40:00,43.72,43.75,43.68,43.72,45708.42357232418,27.4739,27.4928,27.4488,27.4739,45708.4236
2011-02-28 14:50:00,43.71,43.78,43.69,43.77,67251.79528097573,27.4676,27.5116,27.4551,27.5053,67251.7953
2011-02-28 15:00:00,43.76,43.78,43.71,43.73,55511.22763022912,27.4991,27.5116,27.4676,27.4802,55511.2276
2011-02-28 15:10:00,43.72,43.79,43.72,43.79,55967.17200501539,27.4739,27.5179,27.4739,27.5179,55967.172
2011-02-28 15:20:00,43.79,43.82,43.79,43.81,78764.3907443292,27.5179,27.5368,27.5179,27.5305,78764.3907
2011-02-28 15:30:00,43.81,43.85,43.79,43.83,137125.27071697253,27.5305,27.5556,27.5179,27.5431,137125.2707
2011-02-28 15:40:00,43.83,43.85,43.8,43.85,140430.86743417304,27.5431,27.5556,27.5242,27.5556,140430.8674
2011-02-28 15:50:00,43.84,43.87,43.84,43.87,541775.9033397925,27.5493,27.5682,27.5493,27.5682,541775.9033
2011-03-01 09:30:00,43.88,43.94,43.78,43.87,233101.56160948364,27.5745,27.6122,27.5116,27.5682,233101.5616
2011-03-01 09:40:00,43.87,43.87,43.76,43.86,70215.43371708652,27.5682,27.5682,27.4991,27.5619,70215.4337
2011-03-01 09:50:00,43.86,43.93,43.79,43.9,82297.95964892283,27.5619,27.6059,27.5179,27.587,82297.9596
2011-03-01 10:00:00,43.9,43.93,43.8,43.87,140430.86743417304,27.587,27.6059,27.5242,27.5682,140430.8674
2011-03-01 10:10:00,43.85,43.95,43.83,43.9,130742.04946996468,27.5556,27.6185,27.5431,27.587,130742.0495
2011-03-01 10:20:00,43.89,43.94,43.77,43.78,124700.78650404653,27.5808,27.6122,27.5053,27.5116,124700.7865
2011-03-01 10:30:00,43.77,43.77,43.58,43.63,66453.89262509973,27.5053,27.5053,27.386,27.4174,66453.8926
2011-03-01 10:40:00,43.62,43.75,43.61,43.7,48786.04810213154,27.4111,27.4928,27.4048,27.4614,48786.0481
2011-03-01 10:50:00,43.7,43.86,43.68,43.83,46506.32622820016,27.4614,27.5619,27.4488,27.5431,46506.3262
2011-03-01 11:00:00,43.84,43.87,43.84,43.86,57904.93559785706,27.5493,27.5682,27.5493,27.5619,57904.9356
2011-03-01 11:10:00,43.85,43.87,43.83,43.86,40921.00763706828,27.5556,27.5682,27.5431,27.5619,40921.0076
2011-03-01 11:20:00,43.86,43.89,43.74,43.76,90163.0001139861,27.5619,27.5808,27.4865,27.4991,90163.0001
2011-03-01 11:30:00,43.74,43.74,43.51,43.53,75344.80793343212,27.4865,27.4865,27.342,27.3545,75344.8079
2011-03-01 11:40:00,43.53,43.58,43.44,43.44,75002.84965234241,27.3545,27.386,27.298,27.298,75002.8497
2011-03-01 11:50:00,43.44,43.47,43.35,43.4,86743.41730308902,27.298,27.3168,27.2414,27.2728,86743.4173
2011-03-01 12:00:00,43.39,43.41,43.32,43.38,50153.88122649037,27.2666,27.2791,27.2226,27.2603,50153.8812
2011-03-01 12:10:00,43.38,43.5,43.38,43.48,53459.47794369087,27.2603,27.3357,27.2603,27.3231,53459.4779
2011-03-01 12:20:00,43.49,43.51,43.44,43.45,57448.99122307079,27.3294,27.342,27.298,27.3043,57448.9912
2011-03-01 12:30:00,43.45,43.54,43.44,43.52,43314.71560469623,27.3043,27.3608,27.298,27.3482,43314.7156
2011-03-01 12:40:00,43.53,43.64,43.53,43.63,67137.80918727916,27.3545,27.4237,27.3545,27.4174,67137.8092
2011-03-01 12:50:00,43.64,43.65,43.6,43.62,38983.2440442266,27.4237,27.4299,27.3985,27.4111,38983.244
2011-03-01 13:00:00,43.62,43.62,43.56,43.61,80930.12652456401,27.4111,27.4111,27.3734,27.4048,80930.1265
2011-03-01 13:10:00,43.61,43.66,43.6,43.65,66681.86481249287,27.4048,27.4362,27.3985,27.4299,66681.8648
2011-03-01 13:20:00,43.65,43.66,43.51,43.53,65086.059500740914,27.4299,27.4362,27.342,27.3545,65086.0595
2011-03-01 13:30:00,43.52,43.62,43.51,43.59,30206.31482959079,27.3482,27.4111,27.342,27.3922,30206.3148
2011-03-01 13:40:00,43.61,43.61,43.48,43.49,39781.14670010259,27.4048,27.4048,27.3231,27.3294,39781.1467
2011-03-01 13:50:00,43.48,43.57,43.45,43.56,51065.76997606292,27.3231,27.3797,27.3043,27.3734,51065.77
2011-03-01 14:00:00,43.54,43.55,43.36,43.38,57221.01903567765,27.3608,27.3671,27.2477,27.2603,57221.019
2011-03-01 14:10:00,43.4,43.43,43.29,43.36,69417.53106121054,27.2728,27.2917,27.2037,27.2477,69417.5311
2011-03-01 14:20:00,43.36,43.37,43.22,43.22,83893.7649606748,27.2477,27.254,27.1597,27.1597,83893.765
2011-03-01 14:30:00,43.22,43.28,43.17,43.25,53573.46403738744,27.1597,27.1974,27.1283,27.1786,53573.464
2011-03-01 14:40:00,43.24,43.26,43.21,43.26,33283.93935939815,27.1723,27.1849,27.1534,27.1849,33283.9394
2011-03-01 14:50:00,43.26,43.3,43.22,43.24,75458.7940271287,27.1849,27.21,27.1597,27.1723,75458.794
2011-03-01 15:00:00,43.23,43.29,43.16,43.17,75800.7523082184,27.166,27.2037,27.122,27.1283,75800.7523
2011-03-01 15:10:00,43.16,43.3,43.16,43.29,51407.72825715263,27.122,27.21,27.122,27.2037,51407.7283
2011-03-01 15:20:00,43.3,43.37,43.26,43.26,83551.80667958509,27.21,27.254,27.1849,27.1849,83551.8067
2011-03-01 15:30:00,43.27,43.4,43.27,43.32,123674.9116607774,27.1911,27.2728,27.1911,27.2226,123674.9117
2011-03-01 15:40:00,43.31,43.43,43.31,43.36,209506.44021429383,27.2163,27.2917,27.2163,27.2477,209506.4402
2011-03-01 15:50:00,43.37,43.39,43.3,43.34,152171.43508491965,27.254,27.2666,27.21,27.2351,152171.4351
2011-03-02 09:30:00,43.22,43.35,43.12,43.17,100421.7485466773,27.1597,27.2414,27.0969,27.1283,100421.7485
2011-03-02 09:40:00,43.16,43.34,43.16,43.22,87655.30605266157,27.122,27.2351,27.122,27.1597,87655.3061
2011-03-02 09:50:00,43.22,43.38,43.19,43.38,57676.963410463926,27.1597,27.2603,27.1409,27.2603,57676.9634
2011-03-02 10:00:00,43.37,43.44,43.32,43.35,69645.50324860367,27.254,27.298,27.2226,27.2414,69645.5032
2011-03-02 10:10:00,43.36,43.49,43.31,43.49,65428.01778183062,27.2477,27.3294,27.2163,27.3294,65428.0178
2011-03-02 10:20:00,43.51,43.54,43.41,43.44,82069.9874615297,27.342,27.3608,27.2791,27.298,82069.9875
2011-03-02 10:30:00,43.44,43.48,43.38,43.46,70671.37809187279,27.298,27.3231,27.2603,27.3105,70671.3781
2011-03-02 10:40:00,43.46,43.51,43.43,43.49,70329.41981078309,27.3105,27.342,27.2917,27.3294,70329.4198
2011-03-02 10:50:00,43.5,43.58,43.5,43.53,53231.50575629773,27.3357,27.386,27.3357,27.3545,53231.5058
2011-03-02 11:00:00,43.53,43.63,43.52,43.57,43998.63216687564,27.3545,27.4174,27.3482,27.3797,43998.6322
2011-03-02 11:10:00,43.56,43.61,43.52,43.53,53003.5335689046,27.3734,27.4048,27.3482,27.3545,53003.5336
2011-03-02 11:20:00,43.57,43.59,43.53,43.53,57676.963410463926,27.3797,27.3922,27.3545,27.3545,57676.9634
2011-03-02 11:30:00,43.51,43.55,43.48,43.55,60070.67137809187,27.342,27.3671,27.3231,27.3671,60070.6714
2011-03-02 11:40:00,43.55,43.61,43.51,43.54,89593.06964550324,27.3671,27.4048,27.342,27.3608,89593.0696
2011-03-02 11:50:00,43.55,43.58,43.49,43.5,96660.20745469054,27.3671,27.386,27.3294,27.3357,96660.2075
2011-03-02 12:00:00,43.51,43.58,43.49,43.55,48672.06200843497,27.342,27.386,27.3294,27.3671,48672.062
2011-03-02 12:10:00,43.56,43.6,43.54,43.55,41490.938105551126,27.3734,27.3985,27.3608,27.3671,41490.9381
2011-03-02 12:20:00,43.56,43.64,43.56,43.61,37729.39701356435,27.3734,27.4237,27.3734,27.4048,37729.397
2011-03-02 12:30:00,43.62,43.7,43.61,43.7,33169.95326570159,27.4111,27.4614,27.4048,27.4614,33169.9533
2011-03-02 12:40:00,43.7,43.76,43.69,43.75,32827.99498461188,27.4614,27.4991,27.4551,27.4928,32827.995
2011-03-02 12:50:00,43.76,43.77,43.69,43.71,34993.73076484669,27.4991,27.5053,27.4551,27.4676,34993.7308
2011-03-02 13:00:00,43.69,43.76,43.65,43.66,51749.686538242335,27.4551,27.4991,27.4299,27.4362,51749.6865
2011-03-02 13:10:00,43.66,43.66,43.61,43.63,38869.25795053004,27.4362,27.4362,27.4048,27.4174,38869.258
2011-03-02 13:20:00,43.63,43.69,43.63,43.65,18465.74717884418,27.4174,27.4551,27.4174,27.4299,18465.7472
2011-03-02 13:30:00,43.65,43.67,43.62,43.67,43770.6599794825,27.4299,27.4425,27.4111,27.4425,43770.66
2011-03-02 13:40:00,43.66,43.67,43.6,43.65,64060.184657471786,27.4362,27.4425,27.3985,27.4299,64060.1847
2011-03-02 13:50:00,43.65,43.66,43.61,43.65,35221.70295223983,27.4299,27.4362,27.4048,27.4299,35221.703
2011-03-02 14:00:00,43.65,43.71,43.6,43.68,80702.15433717087,27.4299,27.4676,27.3985,27.4488,80702.1543
2011-03-02 14:10:00,43.68,43.78,43.68,43.68,36931.49435768836,27.4488,27.5116,27.4488,27.4488,36931.4944
2011-03-02 14:20:00,43.68,43.72,43.62,43.66,37957.36920095748,27.4488,27.4739,27.4111,27.4362,37957.3692
2011-03-02 14:30:00,43.66,43.83,43.65,43.8,72153.19730992819,27.4362,27.5431,27.4299,27.5242,72153.1973
2011-03-02 14:40:00,43.8,43.86,43.8,43.81,47874.159352558985,27.5242,27.5619,27.5242,27.5305,47874.1594
2011-03-02 14:50:00,43.81,43.87,43.8,43.82,84805.65371024735,27.5305,27.5682,27.5242,27.5368,84805.6537
2011-03-02 15:00:00,43.81,43.87,43.81,43.86,60412.62965918158,27.5305,27.5682,27.5305,27.5619,60412.6297
2011-03-02 15:10:00,43.86,43.86,43.76,43.77,67707.739655762,27.5619,27.5619,27.4991,27.5053,67707.7397
2011-03-02 15:20:00,43.77,43.8,43.77,43.78,134617.576655648,27.5053,27.5242,27.5053,27.5116,134617.5767
2011-03-02 15:30:00,43.78,43.83,43.76,43.78,220677.07739655764,27.5116,27.5431,27.4991,27.5116,220677.0774
2011-03-02 15:40:00,43.78,43.8,43.73,43.79,141114.78399635246,27.5116,27.5242,27.4802,27.5179,141114.784
2011-03-02 15:50:00,43.78,43.79,43.69,43.73,181009.9167901516,27.5116,27.5179,27.4551,27.4802,181009.9168
2011-03-03 09:30:00,43.97,44.2,43.91,44.11,206770.7739655762,27.631,27.7756,27.5933,27.719,206770.774
2011-03-03 09:40:00,44.1,44.29,44.09,44.28,101333.63729624986,27.7127,27.8321,27.7064,27.8258,101333.6373
2011-03-03 09:50:00,44.27,44.29,44.21,44.28,43200.729510999656,27.8196,27.8321,27.7818,27.8258,43200.7295
2011-03-03 10:00:00,44.26,44.29,44.22,44.24,82981.87621110225,27.8133,27.8321,27.7881,27.8007,82981.8762
2011-03-03 10:10:00,44.26,44.29,44.24,44.24,77054.59933888065,27.8133,27.8321,27.8007,27.8007,77054.5993
2011-03-03 10:20:00,44.25,44.36,44.22,44.34,143622.47805767696,27.807,27.8761,27.7881,27.8635,143622.4781
2011-03-03 10:30:00,44.32,44.36,44.26,44.29,92100.76370682775,27.851,27.8761,27.8133,27.8321,92100.7637
2011-03-03 10:40:00,44.29,44.48,44.29,44.41,114328.05197765872,27.8321,27.9515,27.8321,27.9075,114328.052
2011-03-03 10:50:00,44.4,44.4,44.14,44.2,129032.25806451614,27.9012,27.9012,27.7379,27.7756,129032.2581
2011-03-03 11:00:00,44.21,44.28,44.17,44.24,103841.33135757438,27.7818,27.8258,27.7567,27.8007,103841.3314
2011-03-03 11:10:00,44.27,44.31,44.19,44.29,44682.54872905506,27.8196,27.8447,27.7693,27.8321,44682.5487
2011-03-03 11:20:00,44.28,44.33,44.24,44.24,47760.17325886242,27.8258,27.8573,27.8007,27.8007,47760.1733
2011-03-03 11:30:00,44.24,44.25,44.11,44.16,82867.89011740568,27.8007,27.807,27.719,27.7504,82867.8901
2011-03-03 11:40:00,44.16,44.2,44.13,44.17,42174.854667730535,27.7504,27.7756,27.7316,27.7567,42174.8547
2011-03-03 11:50:00,44.17,44.29,44.15,44.29,49469.96466431095,27.7567,27.8321,27.7441,27.8321,49469.9647
2011-03-03 12:00:00,44.29,44.31,44.25,44.29,25190.926706941755,27.8321,27.8447,27.807,27.8321,25190.9267
2011-03-03 12:10:00,44.29,44.3,44.25,44.29,23823.09358258293,27.8321,27.8384,27.807,27.8321,23823.0936
2011-03-03 12:20:00,44.29,44.32,44.24,44.29,52775.561381511456,27.8321,27.851,27.8007,27.8321,52775.5614
2011-03-03 12:30:00,44.28,44.3,44.24,44.29,30662.259204377067,27.8258,27.8384,27.8007,27.8321,30662.2592
2011-03-03 12:40:00,44.28,44.35,44.25,44.34,42288.84076142711,27.8258,27.8698,27.807,27.8635,42288.8408
2011-03-03 12:50:00,44.34,44.35,44.29,44.3,27014.70420608686,27.8635,27.8698,27.8321,27.8384,27014.7042
2011-03-03 13:00:00,44.31,44.32,44.29,44.29,29294.42608001824,27.8447,27.851,27.8321,27.8321,29294.4261
2011-03-03 13:10:00,44.29,44.33,44.29,44.29,19833.58030320301,27.8321,27.8573,27.8321,27.8321,19833.5803
2011-03-03 13:20:00,44.29,44.33,44.25,44.25,35791.63342072268,27.8321,27.8573,27.807,27.807,35791.6334
2011-03-03 13:30:00,44.25,44.26,44.22,44.23,34993.73076484669,27.807,27.8133,27.7881,27.7944,34993.7308
2011-03-03 13:40:00,44.22,44.29,44.22,44.28,50495.83950758007,27.7881,27.8321,27.7881,27.8258,50495.8395
2011-03-03 13:50:00,44.27,44.28,44.22,44.22,51863.672631938905,27.8196,27.8258,27.7881,27.7881,51863.6726
2011-03-03 14:00:00,44.22,44.26,44.2,44.24,78764.3907443292,27.7881,27.8133,27.7756,27.8007,78764.3907
2011-03-03 14:10:00,44.23,44.31,44.23,44.28,68163.68403054828,27.7944,27.8447,27.7944,27.8258,68163.684
2011-03-03 14:20:00,44.29,44.29,44.22,44.28,37843.38310726092,27.8321,27.8321,27.7881,27.8258,37843.3831
2011-03-03 14:30:00,44.28,44.36,44.28,44.31,48786.04810213154,27.8258,27.8761,27.8258,27.8447,48786.0481
2011-03-03 14:40:00,44.31,44.32,44.26,44.29,53573.46403738744,27.8447,27.851,27.8133,27.8321,53573.464
2011-03-03 14:50:00,44.3,44.36,44.29,44.35,64744.1012196512,27.8384,27.8761,27.8321,27.8698,64744.1012
2011-03-03 15:00:00,44.35,44.37,44.31,44.33,49697.93685170409,27.8698,27.8824,27.8447,27.8573,49697.9369
2011-03-03 15:10:00,44.32,44.35,44.29,44.3,64972.07340704434,27.851,27.8698,27.8321,27.8384,64972.0734
2011-03-03 15:20:00,44.31,44.34,44.29,44.32,74888.86355864584,27.8447,27.8635,27.8321,27.851,74888.8636
2011-03-03 15:30:00,44.32,44.34,44.28,44.34,102701.47042060868,27.851,27.8635,27.8258,27.8635,102701.4704
2011-03-03 15:40:00,44.34,44.38,44.29,44.32,116493.78775789354,27.8635,27.8887,27.8321,27.851,116493.7878
2011-03-03 15:50:00,44.32,44.37,44.25,44.33,300239.3707967628,27.851,27.8824,27.807,27.8573,300239.3708
2011-03-04 09:30:00,44.24,44.3,44.18,44.29,103727.3452638778,27.8007,27.8384,27.763,27.8321,103727.3453
2011-03-04 09:40:00,44.29,44.35,44.03,44.14,78080.47418214977,27.8321,27.8698,27.6687,27.7379,78080.4742
2011-03-04 09:50:00,44.13,44.17,44.0,44.17,77282.5715262738,27.7316,27.7567,27.6499,27.7567,77282.5715
2011-03-04 10:00:00,44.17,44.23,44.01,44.03,78764.3907443292,27.7567,27.7944,27.6562,27.6687,78764.3907
2011-03-04 10:10:00,44.02,44.03,43.89,43.9,81272.0848056537,27.6624,27.6687,27.5808,27.587,81272.0848
2011-03-04 10:20:00,43.91,43.99,43.87,43.98,56309.13028610509,27.5933,27.6436,27.5682,27.6373,56309.1303
2011-03-04 10:30:00,43.98,44.06,43.94,44.05,62692.35153311296,27.6373,27.6876,27.6122,27.6813,62692.3515
2011-03-04 10:40:00,44.06,44.08,44.0,44.06,42858.77122990995,27.6876,27.7002,27.6499,27.6876,42858.7712
2011-03-04 10:50:00,44.07,44.2,44.05,44.2,29522.398267411376,27.6939,27.7756,27.6813,27.7756,29522.3983
2011-03-04 11:00:00,44.19,44.21,44.08,44.09,39439.18841901288,27.7693,27.7818,27.7002,27.7064,39439.1884
2011-03-04 11:10:00,44.09,44.18,44.08,44.13,37615.410919867776,27.7064,27.763,27.7002,27.7316,37615.4109
2011-03-04 11:20:00,44.13,44.17,44.11,44.16,34195.82810897071,27.7316,27.7567,27.719,27.7504,34195.8281
2011-03-04 11:30:00,44.16,44.27,44.13,44.24,72381.16949732133,27.7504,27.8196,27.7316,27.8007,72381.1695
2011-03-04 11:40:00,44.25,44.25,44.17,44.17,23025.190926706942,27.807,27.807,27.7567,27.7567,23025.1909
2011-03-04 11:50:00,44.18,44.22,44.13,44.14,64744.1012196512,27.763,27.7881,27.7316,27.7379,64744.1012
2011-03-04 12:00:00,44.14,44.15,44.05,44.11,66567.8787187963,27.7379,27.7441,27.6813,27.719,66567.8787
2011-03-04 12:10:00,44.11,44.12,43.95,43.97,68049.6979368517,27.719,27.7253,27.6185,27.631,68049.6979
2011-03-04 12:20:00,43.96,43.96,43.87,43.9,96546.22136099396,27.6247,27.6247,27.5682,27.587,96546.2214
2011-03-04 12:30:00,43.9,43.93,43.86,43.93,87655.30605266157,27.587,27.6059,27.5619,27.6059,87655.3061
2011-03-04 12:40:00,43.93,44.01,43.9,43.97,34309.81420266727,27.6059,27.6562,27.587,27.631,34309.8142
2011-03-04 12:50:00,43.97,43.97,43.89,43.92,30092.32873589422,27.631,27.631,27.5808,27.5996,30092.3287
2011-03-04 13:00:00,43.93,43.98,43.91,43.96,29294.42608001824,27.6059,27.6373,27.5933,27.6247,29294.4261
2011-03-04 13:10:00,43.96,43.96,43.87,43.89,35221.70295223983,27.6247,27.6247,27.5682,27.5808,35221.703
2011-03-04 13:20:00,43.9,43.95,43.89,43.94,24279.0379573692,27.587,27.6185,27.5808,27.6122,24279.038
2011-03-04 13:30:00,43.95,44.02,43.94,44.0,23139.17702040352,27.6185,27.6624,27.6122,27.6499,23139.177
2011-03-04 13:40:00,44.0,44.0,43.91,43.93,50951.78388236636,27.6499,27.6499,27.5933,27.6059,50951.7839
2011-03-04 13:50:00,43.94,44.03,43.93,44.02,72153.19730992819,27.6122,27.6687,27.6059,27.6624,72153.1973
2011-03-04 14:00:00,44.02,44.03,43.95,43.95,72609.14168471447,27.6624,27.6687,27.6185,27.6185,72609.1417
2011-03-04 14:10:00,43.95,44.01,43.95,44.01,46734.2984155933,27.6185,27.6562,27.6185,27.6562,46734.2984
2011-03-04 14:20:00,44.01,44.08,43.97,44.06,32372.0506098256,27.6562,27.7002,27.631,27.6876,32372.0506
2011-03-04 14:30:00,44.05,44.07,44.02,44.04,32600.02279721874,27.6813,27.6939,27.6624,27.675,32600.0228
2011-03-04 14:40:00,44.03,44.04,44.0,44.02,47760.17325886242,27.6687,27.675,27.6499,27.6624,47760.1733
2011-03-04 14:50:00,44.01,44.08,44.01,44.08,22341.27436452753,27.6562,27.7002,27.6562,27.7002,22341.2744
2011-03-04 15:00:00,44.08,44.16,44.08,44.1,57904.93559785706,27.7002,27.7504,27.7002,27.7127,57904.9356
2011-03-04 15:10:00,44.1,44.15,44.07,44.13,66909.83699988601,27.7127,27.7441,27.6939,27.7316,66909.837
2011-03-04 15:20:00,44.12,44.13,43.97,43.97,75116.83574603898,27.7253,27.7316,27.631,27.631,75116.8357
2011-03-04 15:30:00,43.98,44.01,43.94,44.01,120027.35666248716,27.6373,27.6562,27.6122,27.6562,120027.3567
2011-03-04 15:40:00,44.01,44.19,44.01,44.13,115923.85728941068,27.6562,27.7693,27.6562,27.7316,115923.8573
2011-03-04 15:50:00,44.14,44.24,44.12,44.16,185797.3327254075,27.7379,27.8007,27.7253,27.7504,185797.3327
2011-03-07 09:30:00,44.29,44.46,44.08,44.43,123446.93947338423,27.8321,27.9389,27.7002,27.9201,123446.9395
2011-03-07 09:40:00,44.42,44.45,44.3,44.31,46848.28450928986,27.9138,27.9327,27.8384,27.8447,46848.2845
2011-03-07 09:50:00,44.31,44.39,44.22,44.35,43998.63216687564,27.8447,27.895,27.7881,27.8698,43998.6322
2011-03-07 10:00:00,44.35,44.42,44.23,44.25,56423.116379801664,27.8698,27.9138,27.7944,27.807,56423.1164
2011-03-07 10:10:00,44.26,44.34,44.22,44.26,59044.79653482275,27.8133,27.8635,27.7881,27.8133,59044.7965
2011-03-07 10:20:00,44.26,44.38,44.25,44.29,57790.94950416049,27.8133,27.8887,27.807,27.8321,57790.9495
2011-03-07 10:30:00,44.3,44.31,44.11,44.11,113188.19104069304,27.8384,27.8447,27.719,27.719,113188.191
2011-03-07 10:40:00,44.11,44.15,43.91,44.01,138607.08993502794,27.719,27.7441,27.5933,27.6562,138607.0899
2011-03-07 10:50:00,44.01,44.06,43.96,43.98,90732.93058246894,27.6562,27.6876,27.6247,27.6373,90732.9306
2011-03-07 11:00:00,43.99,44.01,43.79,43.89,90846.9166761655,27.6436,27.6562,27.5179,27.5808,90846.9167
2011-03-07 11:10:00,43.9,43.96,43.77,43.94,67479.76746836885,27.587,27.6247,27.5053,27.6122,67479.7675
2011-03-07 11:20:00,43.93,43.95,43.86,43.88,41832.89638664083,27.6059,27.6185,27.5619,27.5745,41832.8964
2011-03-07 11:30:00,43.87,43.9,43.8,43.88,100535.73464037388,27.5682,27.587,27.5242,27.5745,100535.7346
2011-03-07 11:40:00,43.88,43.88,43.81,43.84,96774.19354838708,27.5745,27.5745,27.5305,27.5493,96774.1935
2011-03-07 11:50:00,43.84,43.87,43.77,43.79,106463.01151259546,27.5493,27.5682,27.5053,27.5179,106463.0115
2011-03-07 12:00:00,43.79,43.88,43.78,43.87,102473.49823321556,27.5179,27.5745,27.5116,27.5682,102473.4982
2011-03-07 12:10:00,43.87,43.88,43.81,43.87,73521.03043428702,27.5682,27.5745,27.5305,27.5682,73521.0304
2011-03-07 12:20:00,43.87,43.87,43.75,43.77,81272.0848056537,27.5682,27.5682,27.4928,27.5053,81272.0848
2011-03-07 12:30:00,43.76,43.83,43.72,43.81,46620.31232189673,27.4991,27.5431,27.4739,27.5305,46620.3123
2011-03-07 12:40:00,43.83,43.86,43.81,43.83,43998.63216687564,27.5431,27.5619,27.5305,27.5431,43998.6322
2011-03-07 12:50:00,43.83,43.83,43.73,43.74,47988.14544625556,27.5431,27.5431,27.4802,27.4865,47988.1454
2011-03-07 13:00:00,43.74,43.78,43.67,43.76,101447.62338994644,27.4865,27.5116,27.4425,27.4991,101447.6234
2011-03-07 13:10:00,43.77,43.82,43.68,43.74,63034.309814202665,27.5053,27.5368,27.4488,27.4865,63034.3098
2011-03-07 13:20:00,43.72,43.76,43.68,43.71,41490.938105551126,27.4739,27.4991,27.4488,27.4676,41490.9381
2011-03-07 13:30:00,43.7,43.76,43.68,43.72,49469.96466431095,27.4614,27.4991,27.4488,27.4739,49469.9647
2011-03-07 13:40:00,43.72,43.75,43.68,43.74,46392.34013450359,27.4739,27.4928,27.4488,27.4865,46392.3401
2011-03-07 13:50:00,43.76,43.76,43.68,43.7,61438.50450245071,27.4991,27.4991,27.4488,27.4614,61438.5045
2011-03-07 14:00:00,43.71,43.79,43.69,43.76,97344.12401686994,27.4676,27.5179,27.4551,27.4991,97344.124
2011-03-07 14:10:00,43.77,43.87,43.7,43.87,70215.43371708652,27.5053,27.5682,27.4614,27.5682,70215.4337
2011-03-07 14:20:00,43.87,43.93,43.82,43.85,57790.94950416049,27.5682,27.6059,27.5368,27.5556,57790.9495
2011-03-07 14:30:00,43.85,43.87,43.8,43.84,50837.79778866978,27.5556,27.5682,27.5242,27.5493,50837.7978
2011-03-07 14:40:00,43.84,43.87,43.8,43.83,53003.5335689046,27.5493,27.5682,27.5242,27.5431,53003.5336
2011-03-07 14:50:00,43.83,43.89,43.79,43.87,45366.46529123447,27.5431,27.5808,27.5179,27.5682,45366.4653
2011-03-07 15:00:00,43.87,43.89,43.82,43.87,44112.61826057221,27.5682,27.5808,27.5368,27.5682,44112.6183
2011-03-07 15:10:00,43.87,43.97,43.87,43.94,50723.811694973214,27.5682,27.631,27.5682,27.6122,50723.8117
2011-03-07 15:20:00,43.94,43.97,43.88,43.95,53117.51966260116,27.6122,27.631,27.5745,27.6185,53117.5197
2011-03-07 15:30:00,43.94,44.06,43.92,44.01,72267.18340362476,27.6122,27.6876,27.5996,27.6562,72267.1834
2011-03-07 15:40:00,44.01,44.03,43.94,43.96,100079.7902655876,27.6562,27.6687,27.6122,27.6247,100079.7903
2011-03-07 15:50:00,43.96,44.01,43.86,43.93,466773.0536874501,27.6247,27.6562,27.5619,27.6059,466773.0537
2011-03-08 09:30:00,44.04,44.05,43.81,43.86,149777.72711729168,27.675,27.6813,27.5305,27.5619,149777.7271
2011-03-08 09:40:00,43.87,43.87,43.76,43.86,121395.189786846,27.5682,27.5682,27.4991,27.5619,121395.1898
2011-03-08 09:50:00,43.86,43.94,43.82,43.91,102929.44260800185,27.5619,27.6122,27.5368,27.5933,102929.4426
2011-03-08 10:00:00,43.92,44.05,43.92,44.03,123446.93947338423,27.5996,27.6813,27.5996,27.6687,123446.9395
2011-03-08 10:10:00,44.02,44.21,44.01,44.2,81728.02918043999,27.6624,27.7818,27.6562,27.7756,81728.0292
2011-03-08 10:20:00,44.21,44.34,44.21,44.28,115581.89900832098,27.7818,27.8635,27.7818,27.8258,115581.899
2011-03-08 10:30:00,44.29,44.37,44.23,44.28,82183.97355522626,27.8321,27.8824,27.7944,27.8258,82183.9736
2011-03-08 10:40:00,44.27,44.35,44.22,44.29,62008.43497093354,27.8196,27.8698,27.7881,27.8321,62008.435
2011-03-08 10:50:00,44.29,44.39,44.29,44.29,51635.70044454576,27.8321,27.895,27.8321,27.8321,51635.7004
2011-03-08 11:00:00,44.29,44.29,44.18,44.29,58018.92169155363,27.8321,27.8321,27.763,27.8321,58018.9217
2011-03-08 11:10:00,44.29,44.37,44.22,44.37,61324.518408754135,27.8321,27.8824,27.7881,27.8824,61324.5184
2011-03-08 11:20:00,44.36,44.46,44.33,44.45,65883.9621566169,27.8761,27.9389,27.8573,27.9327,65883.9622
2011-03-08 11:30:00,44.47,44.51,44.44,44.49,112618.2605722102,27.9452,27.9704,27.9264,27.9578,112618.2606
2011-03-08 11:40:00,44.49,44.53,44.46,44.51,50609.82560127664,27.9578,27.9829,27.9389,27.9704,50609.8256
2011-03-08 11:50:00,44.51,44.59,44.51,44.57,56765.07466089137,27.9704,28.0206,27.9704,28.0081,56765.0747
2011-03-08 12:00:00,44.58,44.59,44.55,44.55,44682.54872905506,28.0144,28.0206,27.9955,27.9955,44682.5487
2011-03-08 12:10:00,44.55,44.58,44.53,44.58,48216.1176336487,27.9955,28.0144,27.9829,28.0144,48216.1176
2011-03-08 12:20:00,44.58,44.65,44.58,44.63,95634.3326114214,28.0144,28.0583,28.0144,28.0458,95634.3326
2011-03-08 12:30:00,44.62,44.68,44.6,44.65,53801.43622478058,28.0395,28.0772,28.0269,28.0583,53801.4362
2011-03-08 12:40:00,44.66,44.69,44.62,44.63,44226.60435426878,28.0646,28.0835,28.0395,28.0458,44226.6044
2011-03-08 12:50:00,44.63,44.68,44.63,44.65,51635.70044454576,28.0458,28.0772,28.0458,28.0583,51635.7004
2011-03-08 13:00:00,44.65,44.65,44.58,44.64,76370.68277670124,28.0583,28.0583,28.0144,28.0521,76370.6828
2011-03-08 13:10:00,44.63,44.67,44.63,44.65,47988.14544625556,28.0458,28.0709,28.0458,28.0583,47988.1454
2011-03-08 13:20:00,44.65,44.69,44.65,44.67,30206.31482959079,28.0583,28.0835,28.0583,28.0709,30206.3148
2011-03-08 13:30:00,44.67,44.67,44.62,44.66,70101.44762338995,28.0709,28.0709,28.0395,28.0646,70101.4476
2011-03-08 13:40:00,44.66,44.67,44.64,44.65,54029.40841217372,28.0646,28.0709,28.0521,28.0583,54029.4084
2011-03-08 13:50:00,44.65,44.66,44.59,44.65,78878.37683802577,28.0583,28.0646,28.0206,28.0583,78878.3768
2011-03-08 14:00:00,44.66,44.66,44.49,44.51,76028.72449561153,28.0646,28.0646,27.9578,27.9704,76028.7245
2011-03-08 14:10:00,44.51,44.58,44.48,44.56,54143.39450587028,27.9704,28.0144,27.9515,28.0018,54143.3945
2011-03-08 14:20:00,44.57,44.62,44.57,44.61,69417.53106121054,28.0081,28.0395,28.0081,28.0332,69417.5311
2011-03-08 14:30:00,44.61,44.62,44.52,44.58,54713.32497435313,28.0332,28.0395,27.9767,28.0144,54713.325
2011-03-08 14:40:00,44.58,44.71,44.58,44.69,60070.67137809187,28.0144,28.096,28.0144,28.0835,60070.6714
2011-03-08 14:50:00,44.69,44.72,44.66,44.67,62806.33762680953,28.0835,28.1023,28.0646,28.0709,62806.3376
2011-03-08 15:00:00,44.67,44.69,44.65,44.69,69759.48934230024,28.0709,28.0835,28.0583,28.0835,69759.4893
2011-03-08 15:10:00,44.69,44.72,44.67,44.69,75686.76621452183,28.0835,28.1023,28.0709,28.0835,75686.7662
2011-03-08 15:20:00,44.68,44.74,44.66,44.73,134617.576655648,28.0772,28.1149,28.0646,28.1086,134617.5767
2011-03-08 15:30:00,44.72,44.73,44.67,44.69,143166.5336828907,28.1023,28.1086,28.0709,28.0835,143166.5337
2011-03-08 15:40:00,44.69,44.72,44.63,44.65,143280.51977658726,28.0835,28.1023,28.0458,28.0583,143280.5198
2011-03-08 15:50:00,44.65,44.7,44.62,44.67,345035.9056195144,28.0583,28.0898,28.0395,28.0709,345035.9056
2011-03-09 09:30:00,44.22,44.29,43.96,44.08,131995.89650062693,27.9846,28.0289,27.8201,27.896,131995.8965
2011-03-09 09:40:00,44.08,44.15,43.93,44.11,107944.83073065088,27.896,27.9403,27.8011,27.915,107944.8307
2011-03-09 09:50:00,44.1,44.27,44.03,44.22,74204.94699646643,27.9087,28.0163,27.8644,27.9846,74204.947
2011-03-09 10:00:00,44.22,44.41,44.17,44.4,114670.01025874844,27.9846,28.1049,27.953,28.0985,114670.0103
2011-03-09 10:10:00,44.39,44.48,44.34,44.46,73293.05824689388,28.0922,28.1492,28.0606,28.1365,73293.0582
2011-03-09 10:20:00,44.46,44.62,44.45,44.58,76484.66887039781,28.1365,28.2378,28.1302,28.2125,76484.6689
2011-03-09 10:30:00,44.57,44.59,44.44,44.44,89479.08355180667,28.2061,28.2188,28.1239,28.1239,89479.0836
2011-03-09 10:40:00,44.43,44.45,44.32,44.42,66453.89262509973,28.1175,28.1302,28.0479,28.1112,66453.8926
2011-03-09 10:50:00,44.41,44.42,44.15,44.22,132451.8408754132,28.1049,28.1112,27.9403,27.9846,132451.8409
2011-03-09 11:00:00,44.22,44.32,44.12,44.3,57904.93559785706,27.9846,28.0479,27.9213,28.0353,57904.9356
2011-03-09 11:10:00,44.3,44.34,44.27,44.3,114328.05197765872,28.0353,28.0606,28.0163,28.0353,114328.052
2011-03-09 11:20:00,44.31,44.44,44.3,44.42,104867.2062008435,28.0416,28.1239,28.0353,28.1112,104867.2062
2011-03-09 11:30:00,44.43,44.6,44.31,44.6,80132.22386868802,28.1175,28.2251,28.0416,28.2251,80132.2239
2011-03-09 11:40:00,44.6,44.66,44.59,44.65,70671.37809187279,28.2251,28.2631,28.2188,28.2568,70671.3781
2011-03-09 11:50:00,44.65,44.73,44.62,44.72,80930.12652456401,28.2568,28.3074,28.2378,28.3011,80930.1265
2011-03-09 12:00:00,44.72,44.74,44.68,44.69,72837.1138721076,28.3011,28.3137,28.2757,28.2821,72837.1139
2011-03-09 12:10:00,44.69,44.73,44.69,44.71,34309.81420266727,28.2821,28.3074,28.2821,28.2947,34309.8142
2011-03-09 12:20:00,44.72,44.73,44.61,44.62,61096.54622136099,28.3011,28.3074,28.2314,28.2378,61096.5462
2011-03-09 12:30:00,44.63,44.69,44.6,44.68,23025.190926706942,28.2441,28.2821,28.2251,28.2757,23025.1909
2011-03-09 12:40:00,44.68,44.71,44.59,44.7,46506.32622820016,28.2757,28.2947,28.2188,28.2884,46506.3262
2011-03-09 12:50:00,44.71,44.74,44.64,44.64,59044.79653482275,28.2947,28.3137,28.2504,28.2504,59044.7965
2011-03-09 13:00:00,44.63,44.66,44.56,44.62,42858.77122990995,28.2441,28.2631,28.1998,28.2378,42858.7712
2011-03-09 13:10:00,44.62,44.71,44.62,44.7,36817.5082639918,28.2378,28.2947,28.2378,28.2884,36817.5083
2011-03-09 13:20:00,44.7,44.74,44.67,44.71,77738.51590106008,28.2884,28.3137,28.2694,28.2947,77738.5159
2011-03-09 13:30:00,44.7,44.72,44.65,44.66,53117.51966260116,28.2884,28.3011,28.2568,28.2631,53117.5197
2011-03-09 13:40:00,44.67,44.68,44.62,44.66,42174.854667730535,28.2694,28.2757,28.2378,28.2631,42174.8547
2011-03-09 13:50:00,44.65,44.67,44.61,44.65,46962.27060298644,28.2568,28.2694,28.2314,28.2568,46962.2706
2011-03-09 14:00:00,44.65,44.71,44.64,44.66,68961.58668642426,28.2568,28.2947,28.2504,28.2631,68961.5867
2011-03-09 14:10:00,44.66,44.72,44.65,44.7,70785.36418556936,28.2631,28.3011,28.2568,28.2884,70785.3642
2011-03-09 14:20:00,44.7,44.7,44.64,44.64,68163.68403054828,28.2884,28.2884,28.2504,28.2504,68163.684
2011-03-09 14:30:00,44.65,44.66,44.61,44.65,63034.309814202665,28.2568,28.2631,28.2314,28.2568,63034.3098
2011-03-09 14:40:00,44.65,44.72,44.63,44.68,55625.21372392568,28.2568,28.3011,28.2441,28.2757,55625.2137
2011-03-09 14:50:00,44.7,44.74,44.7,44.72,87769.29214635814,28.2884,28.3137,28.2884,28.3011,87769.2921
2011-03-09 15:00:00,44.73,44.73,44.67,44.72,90276.98620768268,28.3074,28.3074,28.2694,28.3011,90276.9862
2011-03-09 15:10:00,44.72,44.75,44.65,44.7,225008.54895702723,28.3011,28.32,28.2568,28.2884,225008.549
2011-03-09 15:20:00,44.7,44.7,44.65,44.67,81272.0848056537,28.2884,28.2884,28.2568,28.2694,81272.0848
2011-03-09 15:30:00,44.67,44.71,44.6,44.61,100079.7902655876,28.2694,28.2947,28.2251,28.2314,100079.7903
2011-03-09 15:40:00,44.62,44.7,44.61,44.69,184429.49960104868,28.2378,28.2884,28.2314,28.2821,184429.4996
2011-03-09 15:50:00,44.69,44.7,44.64,44.66,219879.17474068163,28.2821,28.2884,28.2504,28.2631,219879.1747
2011-03-10 09:30:00,44.18,44.26,43.98,43.98,142482.61712071128,27.9593,28.0099,27.8327,27.8327,142482.6171
2011-03-10 09:40:00,43.98,44.18,43.93,44.14,95634.3326114214,27.8327,27.9593,27.8011,27.934,95634.3326
2011-03-10 09:50:00,44.14,44.16,44.05,44.15,115011.96853983814,27.934,27.9467,27.877,27.9403,115011.9685
2011-03-10 10:00:00,44.15,44.2,43.99,44.04,134503.59056195145,27.9403,27.972,27.8391,27.8707,134503.5906
2011-03-10 10:10:00,44.04,44.09,43.97,44.07,92328.73589422092,27.8707,27.9024,27.8264,27.8897,92328.7359
2011-03-10 10:20:00,44.08,44.22,44.08,44.09,84121.73714806794,27.896,27.9846,27.896,27.9024,84121.7371
2011-03-10 10:30:00,44.09,44.19,44.01,44.06,155705.0039895133,27.9024,27.9656,27.8517,27.8834,155705.004
2011-03-10 10:40:00,44.07,44.19,44.05,44.14,63604.24028268551,27.8897,27.9656,27.877,27.934,63604.2403
2011-03-10 10:50:00,44.14,44.19,44.12,44.15,68391.65621794142,27.934,27.9656,27.9213,27.9403,68391.6562
2011-03-10 11:00:00,44.15,44.18,44.13,44.17,36019.60560811581,27.9403,27.9593,27.9277,27.953,36019.6056
2011-03-10 11:10:00,44.16,44.26,44.12,44.25,63718.22637638208,27.9467,28.0099,27.9213,28.0036,63718.2264
2011-03-10 11:20:00,44.25,44.35,44.23,44.29,54143.39450587028,28.0036,28.0669,27.991,28.0289,54143.3945
2011-03-10 11:30:00,44.29,44.43,44.26,44.38,61324.518408754135,28.0289,28.1175,28.0099,28.0859,61324.5184
2011-03-10 11:40:00,44.39,44.39,44.32,44.33,64174.17075116836,28.0922,28.0922,28.0479,28.0542,64174.1708
2011-03-10 11:50:00,44.34,44.43,44.33,44.4,72723.12777841103,28.0606,28.1175,28.0542,28.0985,72723.1278
2011-03-10 12:00:00,44.39,44.41,44.28,44.29,83437.82058588852,28.0922,28.1049,28.0226,28.0289,83437.8206
2011-03-10 12:10:00,44.29,44.3,44.23,44.23,66567.8787187963,28.0289,28.0353,27.991,27.991,66567.8787
2011-03-10 12:20:00,44.23,44.29,44.21,44.24,134731.5627493446,27.991,28.0289,27.9783,27.9973,134731.5627
2011-03-10 12:30:00,44.26,44.31,44.24,44.3,79562.29340020518,28.0099,28.0416,27.9973,28.0353,79562.2934
2011-03-10 12:40:00,44.29,44.37,44.28,44.35,59500.74090960903,28.0289,28.0796,28.0226,28.0669,59500.7409
2011-03-10 12:50:00,44.35,44.52,44.34,44.51,66681.86481249287,28.0669,28.1745,28.0606,28.1682,66681.8648
2011-03-10 13:00:00,44.5,44.52,44.39,44.41,47760.17325886242,28.1618,28.1745,28.0922,28.1049,47760.1733
2011-03-10 13:10:00,44.41,44.48,44.4,44.43,30662.259204377067,28.1049,28.1492,28.0985,28.1175,30662.2592
2011-03-10 13:20:00,44.43,44.44,44.22,44.24,84805.65371024735,28.1175,28.1239,27.9846,27.9973,84805.6537
2011-03-10 13:30:00,44.25,44.25,44.08,44.11,173600.82069987463,28.0036,28.0036,27.896,27.915,173600.8207
2011-03-10 13:40:00,44.1,44.28,44.1,44.27,97344.12401686994,27.9087,28.0226,27.9087,28.0163,97344.124
2011-03-10 13:50:00,44.27,44.3,44.18,44.22,57448.99122307079,28.0163,28.0353,27.9593,27.9846,57448.9912
2011-03-10 14:00:00,44.22,44.29,44.18,44.28,56423.116379801664,27.9846,28.0289,27.9593,28.0226,56423.1164
2011-03-10 14:10:00,44.27,44.31,44.19,44.22,55625.21372392568,28.0163,28.0416,27.9656,27.9846,55625.2137
2011-03-10 14:20:00,44.23,44.27,44.2,44.21,45594.43747862761,27.991,28.0163,27.972,27.9783,45594.4375
2011-03-10 14:30:00,44.21,44.33,44.2,44.29,50153.88122649037,27.9783,28.0542,27.972,28.0289,50153.8812
2011-03-10 14:40:00,44.29,44.3,44.26,44.28,59158.78262851932,28.0289,28.0353,28.0099,28.0226,59158.7826
2011-03-10 14:50:00,44.29,44.32,44.25,44.29,53801.43622478058,28.0289,28.0479,28.0036,28.0289,53801.4362
2011-03-10 15:00:00,44.29,44.33,44.19,44.23,57562.97731676736,28.0289,28.0542,27.9656,27.991,57562.9773
2011-03-10 15:10:00,44.24,44.24,44.09,44.12,79790.26558759832,27.9973,27.9973,27.9024,27.9213,79790.2656
2011-03-10 15:20:00,44.13,44.22,44.11,44.15,76598.65496409438,27.9277,27.9846,27.915,27.9403,76598.655
2011-03-10 15:30:00,44.15,44.26,44.12,44.26,135871.42368631027,27.9403,28.0099,27.9213,28.0099,135871.4237
2011-03-10 15:40:00,44.26,44.37,44.21,44.21,174740.6816368403,28.0099,28.0796,27.9783,27.9783,174740.6816
2011-03-10 15:50:00,44.21,44.28,44.19,44.23,222842.81317679244,27.9783,28.0226,27.9656,27.991,222842.8132
2011-03-11 09:30:00,44.0,44.45,43.96,44.21,102701.47042060868,27.8454,28.1302,27.8201,27.9783,102701.4704
2011-03-11 09:40:00,44.2,44.2,43.99,44.02,89365.09745811012,27.972,27.972,27.8391,27.8581,89365.0975
2011-03-11 09:50:00,44.03,44.07,43.85,44.01,115467.91291462442,27.8644,27.8897,27.7505,27.8517,115467.9129
2011-03-11 10:00:00,44.01,44.05,43.87,43.88,56537.10247349824,27.8517,27.877,27.7631,27.7695,56537.1025
2011-03-11 10:10:00,43.89,44.08,43.87,44.0,77396.55761997036,27.7758,27.896,27.7631,27.8454,77396.5576
2011-03-11 10:20:00,44.0,44.0,43.86,43.87,140202.8952467799,27.8454,27.8454,27.7568,27.7631,140202.8952
2011-03-11 10:30:00,43.86,43.9,43.78,43.84,129146.2441582127,27.7568,27.7821,27.7062,27.7441,129146.2442
2011-03-11 10:40:00,43.84,43.94,43.75,43.93,99395.8737034082,27.7441,27.8074,27.6872,27.8011,99395.8737
2011-03-11 10:50:00,43.92,43.97,43.83,43.97,43884.64607317907,27.7948,27.8264,27.7378,27.8264,43884.6461
2011-03-11 11:00:00,43.98,43.99,43.79,43.8,77624.5298073635,27.8327,27.8391,27.7125,27.7188,77624.5298
2011-03-11 11:10:00,43.8,43.87,43.79,43.84,55283.25544283597,27.7188,27.7631,27.7125,27.7441,55283.2554
2011-03-11 11:20:00,43.85,43.94,43.84,43.91,74774.87746494928,27.7505,27.8074,27.7441,27.7884,74774.8775
2011-03-11 11:30:00,43.91,44.08,43.9,44.01,80588.1682434743,27.7884,27.896,27.7821,27.8517,80588.1682
2011-03-11 11:40:00,44.01,44.09,43.99,44.04,44910.52091644819,27.8517,27.9024,27.8391,27.8707,44910.5209
2011-03-11 11:50:00,44.04,44.1,44.01,44.03,46620.31232189673,27.8707,27.9087,27.8517,27.8644,46620.3123
2011-03-11 12:00:00,44.05,44.08,44.04,44.07,38641.2857631369,27.877,27.896,27.8707,27.8897,38641.2858
2011-03-11 12:10:00,44.08,44.08,44.0,44.05,40465.063262282005,27.896,27.896,27.8454,27.877,40465.0633
2011-03-11 12:20:00,44.06,44.11,44.05,44.08,59272.76872221589,27.8834,27.915,27.877,27.896,59272.7687
2011-03-11 12:30:00,44.08,44.16,44.08,44.14,23709.107488886355,27.896,27.9467,27.896,27.934,23709.1075
2011-03-11 12:40:00,44.13,44.16,44.11,44.15,35905.61951441924,27.9277,27.9467,27.915,27.9403,35905.6195
2011-03-11 12:50:00,44.15,44.19,44.14,44.18,23025.190926706942,27.9403,27.9656,27.934,27.9593,23025.1909
2011-03-11 13:00:00,44.17,44.18,44.12,44.13,27128.690299783422,27.953,27.9593,27.9213,27.9277,27128.6903
2011-03-11 13:10:00,44.12,44.15,43.99,44.01,51407.72825715263,27.9213,27.9403,27.8391,27.8517,51407.7283
2011-03-11 13:20:00,44.02,44.09,44.01,44.08,24279.0379573692,27.8581,27.9024,27.8517,27.896,24279.038
2011-03-11 13:30:00,44.08,44.08,44.01,44.01,26444.773737604013,27.896,27.896,27.8517,27.8517,26444.7737
2011-03-11 13:40:00,44.01,44.07,43.99,44.07,22341.27436452753,27.8517,27.8897,27.8391,27.8897,22341.2744
2011-03-11 13:50:00,44.08,44.08,43.97,43.98,58132.9077852502,27.896,27.896,27.8264,27.8327,58132.9078
2011-03-11 14:00:00,43.99,44.03,43.99,44.02,24962.954519548617,27.8391,27.8644,27.8391,27.8581,24962.9545
2011-03-11 14:10:00,44.03,44.18,44.02,44.18,27926.59295565941,27.8644,27.9593,27.8581,27.9593,27926.593
2011-03-11 14:20:00,44.17,44.19,44.13,44.16,26786.73201869372,27.953,27.9656,27.9277,27.9467,26786.732
2011-03-11 14:30:00,44.16,44.22,44.15,44.16,27128.690299783422,27.9467,27.9846,27.9403,27.9467,27128.6903
2011-03-11 14:40:00,44.16,44.22,44.16,44.19,30548.273110680497,27.9467,27.9846,27.9467,27.9656,30548.2731
2011-03-11 14:50:00,44.19,44.25,44.19,44.23,31688.13404764619,27.9656,28.0036,27.9656,27.991,31688.134
2011-03-11 15:00:00,44.23,44.32,44.23,44.29,56651.088567194805,27.991,28.0479,27.991,28.0289,56651.0886
2011-03-11 15:10:00,44.29,44.32,44.25,44.31,51065.76997606292,28.0289,28.0479,28.0036,28.0416,51065.77
2011-03-11 15:20:00,44.31,44.35,44.31,44.35,43200.729510999656,28.0416,28.0669,28.0416,28.0669,43200.7295
2011-03-11 15:30:00,44.35,44.37,44.24,44.29,84577.68152285421,28.0669,28.0796,27.9973,28.0289,84577.6815
2011-03-11 15:40:00,44.29,44.34,44.25,44.29,71241.30856035564,28.0289,28.0606,28.0036,28.0289,71241.3086
2011-03-11 15:50:00,44.28,44.32,44.22,44.22,141000.79790265588,28.0226,28.0479,27.9846,27.9846,141000.7979
2011-03-14 09:30:00,44.01,44.01,43.81,43.94,102131.53995212584,27.8517,27.8517,27.7252,27.8074,102131.54
2011-03-14 09:40:00,43.95,43.96,43.82,43.89,74090.96090276986,27.8138,27.8201,27.7315,27.7758,74090.9609
2011-03-14 09:50:00,43.9,44.03,43.9,43.99,42972.75732360652,27.7821,27.8644,27.7821,27.8391,42972.7573
2011-03-14 10:00:00,43.99,44.07,43.94,43.94,74432.91918385957,27.8391,27.8897,27.8074,27.8074,74432.9192
2011-03-14 10:10:00,43.94,43.95,43.81,43.82,69531.51715490711,27.8074,27.8138,27.7252,27.7315,69531.5172
2011-03-14 10:20:00,43.83,43.93,43.82,43.88,46734.2984155933,27.7378,27.8011,27.7315,27.7695,46734.2984
2011-03-14 10:30:00,43.88,43.92,43.79,43.85,122990.99509859797,27.7695,27.7948,27.7125,27.7505,122990.9951
2011-03-14 10:40:00,43.85,43.93,43.82,43.91,47418.21497777271,27.7505,27.8011,27.7315,27.7884,47418.215
2011-03-14 10:50:00,43.9,43.9,43.79,43.79,113074.20494699648,27.7821,27.7821,27.7125,27.7125,113074.2049
2011-03-14 11:00:00,43.79,43.87,43.73,43.79,60754.58794027129,27.7125,27.7631,27.6745,27.7125,60754.5879
2011-03-14 11:10:00,43.81,43.84,43.7,43.79,72723.12777841103,27.7252,27.7441,27.6555,27.7125,72723.1278
2011-03-14 11:20:00,43.79,43.86,43.74,43.74,50381.85341388351,27.7125,27.7568,27.6809,27.6809,50381.8534
2011-03-14 11:30:00,43.74,43.88,43.72,43.87,148295.9078992363,27.6809,27.7695,27.6682,27.7631,148295.9079
2011-03-14 11:40:00,43.86,43.87,43.78,43.79,35791.63342072268,27.7568,27.7631,27.7062,27.7125,35791.6334
2011-03-14 11:50:00,43.79,43.81,43.72,43.79,43200.729510999656,27.7125,27.7252,27.6682,27.7125,43200.7295
2011-03-14 12:00:00,43.79,43.81,43.76,43.79,33055.96717200502,27.7125,27.7252,27.6935,27.7125,33055.9672
2011-03-14 12:10:00,43.79,43.84,43.75,43.79,89707.05573919982,27.7125,27.7441,27.6872,27.7125,89707.0557
2011-03-14 12:20:00,43.8,43.83,43.74,43.77,41148.97982446141,27.7188,27.7378,27.6809,27.6998,41148.9798
2011-03-14 12:30:00,43.78,43.81,43.75,43.77,85717.5424598199,27.7062,27.7252,27.6872,27.6998,85717.5425
2011-03-14 12:40:00,43.76,43.82,43.74,43.79,73293.05824689388,27.6935,27.7315,27.6809,27.7125,73293.0582
2011-03-14 12:50:00,43.79,43.85,43.78,43.85,36475.549982902085,27.7125,27.7505,27.7062,27.7505,36475.55
2011-03-14 13:00:00,43.86,43.88,43.81,43.86,41718.91029294426,27.7568,27.7695,27.7252,27.7568,41718.9103
2011-03-14 13:10:00,43.86,43.9,43.84,43.88,28496.52342414225,27.7568,27.7821,27.7441,27.7695,28496.5234
2011-03-14 13:20:00,43.88,43.88,43.8,43.81,43998.63216687564,27.7695,27.7695,27.7188,27.7252,43998.6322
2011-03-14 13:30:00,43.8,43.81,43.73,43.77,40009.11888749572,27.7188,27.7252,27.6745,27.6998,40009.1189
2011-03-14 13:40:00,43.77,43.83,43.75,43.79,35221.70295223983,27.6998,27.7378,27.6872,27.7125,35221.703
2011-03-14 13:50:00,43.79,43.86,43.79,43.79,31688.13404764619,27.7125,27.7568,27.7125,27.7125,31688.134
2011-03-14 14:00:00,43.79,43.87,43.77,43.84,80816.14043086744,27.7125,27.7631,27.6998,27.7441,80816.1404
2011-03-14 14:10:00,43.83,43.87,43.81,43.81,39211.21623161974,27.7378,27.7631,27.7252,27.7252,39211.2162
2011-03-14 14:20:00,43.82,43.89,43.81,43.86,75458.7940271287,27.7315,27.7758,27.7252,27.7568,75458.794
2011-03-14 14:30:00,43.86,43.86,43.75,43.77,43314.71560469623,27.7568,27.7568,27.6872,27.6998,43314.7156
2011-03-14 14:40:00,43.78,43.84,43.76,43.83,28382.537330445684,27.7062,27.7441,27.6935,27.7378,28382.5373
2011-03-14 14:50:00,43.84,43.85,43.76,43.82,55739.19981762225,27.7441,27.7505,27.6935,27.7315,55739.1998
2011-03-14 15:00:00,43.82,43.9,43.79,43.87,79790.26558759832,27.7315,27.7821,27.7125,27.7631,79790.2656
2011-03-14 15:10:00,43.87,43.94,43.86,43.92,50381.85341388351,27.7631,27.8074,27.7568,27.7948,50381.8534
2011-03-14 15:20:00,43.92,43.94,43.87,43.91,55169.26934913941,27.7948,27.8074,27.7631,27.7884,55169.2693
2011-03-14 15:30:00,43.9,43.96,43.87,43.93,77168.58543257722,27.7821,27.8201,27.7631,27.8011,77168.5854
2011-03-14 15:40:00,43.93,44.08,43.92,43.97,116379.80166419696,27.8011,27.896,27.7948,27.8264,116379.8017
2011-03-14 15:50:00,43.97,44.01,43.94,43.97,127322.4666590676,27.8264,27.8517,27.8074,27.8264,127322.4667
2011-03-15 09:30:00,43.04,43.86,43.04,43.27,232531.6311410008,27.2379,27.7568,27.2379,27.3834,232531.6311
2011-03-15 09:40:00,43.26,43.35,43.15,43.32,77852.50199475665,27.3771,27.434,27.3075,27.4151,77852.502
2011-03-15 09:50:00,43.32,43.34,43.07,43.07,72723.12777841103,27.4151,27.4277,27.2569,27.2569,72723.1278
2011-03-15 10:00:00,43.08,43.15,42.99,43.12,117291.69041376952,27.2632,27.3075,27.2062,27.2885,117291.6904
2011-03-15 10:10:00,43.11,43.17,43.08,43.12,84349.70933546107,27.2822,27.3201,27.2632,27.2885,84349.7093
2011-03-15 10:20:00,43.12,43.22,43.12,43.18,72495.1555910179,27.2885,27.3518,27.2885,27.3265,72495.1556
2011-03-15 10:30:00,43.19,43.19,43.08,43.16,58930.81044112618,27.3328,27.3328,27.2632,27.3138,58930.8104
2011-03-15 10:40:00,43.16,43.23,43.15,43.18,76028.72449561153,27.3138,27.3581,27.3075,27.3265,76028.7245
2011-03-15 10:50:00,43.18,43.21,43.14,43.2,47076.256696683005,27.3265,27.3455,27.3012,27.3391,47076.2567
2011-03-15 11:00:00,43.2,43.2,43.04,43.06,42858.77122990995,27.3391,27.3391,27.2379,27.2505,42858.7712
2011-03-15 11:10:00,43.06,43.11,43.03,43.09,40693.03544967514,27.2505,27.2822,27.2315,27.2695,40693.0354
2011-03-15 11:20:00,43.09,43.11,43.04,43.1,49811.92294540066,27.2695,27.2822,27.2379,27.2758,49811.9229
2011-03-15 11:30:00,43.1,43.12,43.07,43.09,26672.74592499715,27.2758,27.2885,27.2569,27.2695,26672.7459
2011-03-15 11:40:00,43.08,43.09,43.04,43.06,36589.536076598655,27.2632,27.2695,27.2379,27.2505,36589.5361
2011-03-15 11:50:00,43.06,43.06,43.0,43.05,30662.259204377067,27.2505,27.2505,27.2126,27.2442,30662.2592
2011-03-15 12:00:00,43.05,43.17,43.01,43.16,35107.71685854326,27.2442,27.3201,27.2189,27.3138,35107.7169
2011-03-15 12:10:00,43.17,43.18,43.09,43.12,45708.42357232418,27.3201,27.3265,27.2695,27.2885,45708.4236
2011-03-15 12:20:00,43.12,43.21,43.1,43.19,27242.67639348,27.2885,27.3455,27.2758,27.3328,27242.6764
2011-03-15 12:30:00,43.21,43.22,43.09,43.12,57448.99122307079,27.3455,27.3518,27.2695,27.2885,57448.9912
2011-03-15 12:40:00,43.11,43.11,42.99,43.04,82753.90402370911,27.2822,27.2822,27.2062,27.2379,82753.904
2011-03-15 12:50:00,43.05,43.13,43.05,43.11,29066.4538926251,27.2442,27.2948,27.2442,27.2822,29066.4539
2011-03-15 13:00:00,43.11,43.14,43.08,43.11,38983.2440442266,27.2822,27.3012,27.2632,27.2822,38983.244
2011-03-15 13:10:00,43.11,43.17,43.08,43.1,37387.43873247464,27.2822,27.3201,27.2632,27.2758,37387.4387
2011-03-15 13:20:00,43.1,43.16,43.09,43.13,29636.384361107943,27.2758,27.3138,27.2695,27.2948,29636.3844
2011-03-15 13:30:00,43.13,43.2,43.11,43.13,27812.60686196284,27.2948,27.3391,27.2822,27.2948,27812.6069
2011-03-15 13:40:00,43.15,43.19,43.07,43.13,65428.01778183062,27.3075,27.3328,27.2569,27.2948,65428.0178
2011-03-15 13:50:00,43.13,43.18,43.12,43.15,18921.69155363046,27.2948,27.3265,27.2885,27.3075,18921.6916
2011-03-15 14:00:00,43.16,43.18,43.09,43.09,33853.869827881,27.3138,27.3265,27.2695,27.2695,33853.8698
2011-03-15 14:10:00,43.1,43.2,43.02,43.04,50267.86732018694,27.2758,27.3391,27.2252,27.2379,50267.8673
2011-03-15 14:20:00,43.04,43.29,43.03,43.27,70443.40590447966,27.2379,27.3961,27.2315,27.3834,70443.4059
2011-03-15 14:30:00,43.27,43.29,43.18,43.21,65314.03168813405,27.3834,27.3961,27.3265,27.3455,65314.0317
2011-03-15 14:40:00,43.21,43.36,43.19,43.34,62464.37934571983,27.3455,27.4404,27.3328,27.4277,62464.3793
2011-03-15 14:50:00,43.35,43.37,43.27,43.29,100193.77635928417,27.434,27.4467,27.3834,27.3961,100193.7764
2011-03-15 15:00:00,43.28,43.4,43.26,43.33,77966.4880884532,27.3897,27.4657,27.3771,27.4214,77966.4881
2011-03-15 15:10:00,43.33,43.36,43.28,43.33,84577.68152285421,27.4214,27.4404,27.3897,27.4214,84577.6815
2011-03-15 15:20:00,43.33,43.41,43.32,43.33,95292.3743303317,27.4214,27.472,27.4151,27.4214,95292.3743
2011-03-15 15:30:00,43.34,43.37,43.29,43.36,119457.42619400434,27.4277,27.4467,27.3961,27.4404,119457.4262
2011-03-15 15:40:00,43.36,43.46,43.34,43.36,172574.94585660548,27.4404,27.5037,27.4277,27.4404,172574.9459
2011-03-15 15:50:00,43.36,43.38,43.26,43.26,163570.0444545765,27.4404,27.453,27.3771,27.3771,163570.0445
2011-03-16 09:30:00,42.9,43.11,42.87,43.01,165507.80804741822,27.1493,27.2822,27.1303,27.2189,165507.808
2011-03-16 09:40:00,43.01,43.08,42.88,43.02,81614.04308674342,27.2189,27.2632,27.1366,27.2252,81614.0431
2011-03-16 09:50:00,43.01,43.13,42.98,43.01,56195.14419240853,27.2189,27.2948,27.1999,27.2189,56195.1442
2011-03-16 10:00:00,43.0,43.16,42.99,43.08,76028.72449561153,27.2126,27.3138,27.2062,27.2632,76028.7245
2011-03-16 10:10:00,43.09,43.15,43.01,43.11,65086.059500740914,27.2695,27.3075,27.2189,27.2822,65086.0595
2011-03-16 10:20:00,43.1,43.1,43.01,43.06,43428.7016983928,27.2758,27.2758,27.2189,27.2505,43428.7017
2011-03-16 10:30:00,43.07,43.1,42.96,43.1,59158.78262851932,27.2569,27.2758,27.1872,27.2758,59158.7826
2011-03-16 10:40:00,43.09,43.15,43.06,43.12,44454.57654166192,27.2695,27.3075,27.2505,27.2885,44454.5765
2011-03-16 10:50:00,43.13,43.14,42.84,42.84,54029.40841217372,27.2948,27.3012,27.1113,27.1113,54029.4084
2011-03-16 11:00:00,42.83,42.89,42.42,42.85,356320.52889547474,27.105,27.1429,26.8455,27.1176,356320.5289
2011-03-16 11:10:00,42.85,42.92,42.73,42.78,150233.67149207796,27.1176,27.1619,27.0417,27.0733,150233.6715
2011-03-16 11:20:00,42.78,42.81,42.68,42.75,79220.33511911547,27.0733,27.0923,27.01,27.0543,79220.3351
2011-03-16 11:30:00,42.76,42.77,42.63,42.67,83779.77886697823,27.0607,27.067,26.9784,27.0037,83779.7789
2011-03-16 11:40:00,42.66,42.69,42.55,42.64,111136.4413541548,26.9974,27.0164,26.9278,26.9847,111136.4414
2011-03-16 11:50:00,42.65,42.69,42.52,42.59,60982.56012766442,26.9911,27.0164,26.9088,26.9531,60982.5601
2011-03-16 12:00:00,42.6,42.61,42.46,42.51,77282.5715262738,26.9594,26.9657,26.8708,26.9025,77282.5715
2011-03-16 12:10:00,42.51,42.62,42.42,42.48,101903.56776473272,26.9025,26.9721,26.8455,26.8835,101903.5678
2011-03-16 12:20:00,42.46,42.61,42.44,42.58,142254.64493331814,26.8708,26.9657,26.8582,26.9468,142254.6449
2011-03-16 12:30:00,42.59,42.63,42.48,42.51,93696.56901857971,26.9531,26.9784,26.8835,26.9025,93696.569
2011-03-16 12:40:00,42.51,42.68,42.51,42.65,43656.67388578594,26.9025,27.01,26.9025,26.9911,43656.6739
2011-03-16 12:50:00,42.65,42.69,42.58,42.68,45252.4791975379,26.9911,27.0164,26.9468,27.01,45252.4792
2011-03-16 13:00:00,42.69,42.75,42.63,42.63,38185.34138835062,27.0164,27.0543,26.9784,26.9784,38185.3414
2011-03-16 13:10:00,42.62,42.65,42.58,42.63,25532.88498803146,26.9721,26.9911,26.9468,26.9784,25532.885
2011-03-16 13:20:00,42.64,42.67,42.53,42.59,43428.7016983928,26.9847,27.0037,26.9151,26.9531,43428.7017
2011-03-16 13:30:00,42.59,42.61,42.49,42.54,38869.25795053004,26.9531,26.9657,26.8898,26.9214,38869.258
2011-03-16 13:40:00,42.53,42.58,42.47,42.58,54941.29716174627,26.9151,26.9468,26.8771,26.9468,54941.2972
2011-03-16 13:50:00,42.58,42.63,42.53,42.54,46506.32622820016,26.9468,26.9784,26.9151,26.9214,46506.3262
2011-03-16 14:00:00,42.54,42.55,42.41,42.45,75230.82183973555,26.9214,26.9278,26.8392,26.8645,75230.8218
2011-03-16 14:10:00,42.45,42.51,42.22,42.22,149777.72711729168,26.8645,26.9025,26.7189,26.7189,149777.7271
2011-03-16 14:20:00,42.24,42.46,42.22,42.41,80702.15433717087,26.7316,26.8708,26.7189,26.8392,80702.1543
2011-03-16 14:30:00,42.42,42.58,42.39,42.55,115125.95463353473,26.8455,26.9468,26.8265,26.9278,115125.9546
2011-03-16 14:40:00,42.57,42.69,42.53,42.64,136897.2985295794,26.9404,27.0164,26.9151,26.9847,136897.2985
2011-03-16 14:50:00,42.62,42.74,42.61,42.65,107830.8446369543,26.9721,27.048,26.9657,26.9911,107830.8446
2011-03-16 15:00:00,42.65,42.76,42.62,42.72,98028.04057904935,26.9911,27.0607,26.9721,27.0354,98028.0406
2011-03-16 15:10:00,42.72,42.79,42.65,42.73,91530.83323834492,27.0354,27.0797,26.9911,27.0417,91530.8332
2011-03-16 15:20:00,42.72,42.79,42.54,42.6,146130.17211900148,27.0354,27.0797,26.9214,26.9594,146130.1721
2011-03-16 15:30:00,42.61,42.65,42.53,42.56,126638.55009688818,26.9657,26.9911,26.9151,26.9341,126638.5501
2011-03-16 15:40:00,42.56,42.65,42.5,42.57,176336.48694859227,26.9341,26.9911,26.8961,26.9404,176336.4869
2011-03-16 15:50:00,42.56,42.56,42.42,42.42,314373.64641513734,26.9341,26.9341,26.8455,26.8455,314373.6464
2011-03-17 09:30:00,43.1,43.1,42.72,42.79,138265.1316539382,27.2758,27.2758,27.0354,27.0797,138265.1317
2011-03-17 09:40:00,42.76,42.81,42.69,42.79,92442.72198791748,27.0607,27.0923,27.0164,27.0797,92442.722
2011-03-17 09:50:00,42.8,42.99,42.79,42.83,40351.07716858544,27.086,27.2062,27.0797,27.105,40351.0772
2011-03-17 10:00:00,42.86,42.94,42.79,42.86,71241.30856035564,27.124,27.1746,27.0797,27.124,71241.3086
2011-03-17 10:10:00,42.86,42.88,42.78,42.88,94950.416049242,27.124,27.1366,27.0733,27.1366,94950.416
2011-03-17 10:20:00,42.89,43.0,42.82,42.97,48786.04810213154,27.1429,27.2126,27.0986,27.1936,48786.0481
2011-03-17 10:30:00,42.96,43.01,42.94,42.95,35221.70295223983,27.1872,27.2189,27.1746,27.1809,35221.703
2011-03-17 10:40:00,42.94,42.94,42.79,42.84,60754.58794027129,27.1746,27.1746,27.0797,27.1113,60754.5879
2011-03-17 10:50:00,42.84,42.9,42.79,42.85,47988.14544625556,27.1113,27.1493,27.0797,27.1176,47988.1454
2011-03-17 11:00:00,42.85,42.92,42.85,42.88,34651.772483756984,27.1176,27.1619,27.1176,27.1366,34651.7725
2011-03-17 11:10:00,42.88,42.91,42.83,42.85,47190.242790379576,27.1366,27.1556,27.105,27.1176,47190.2428
2011-03-17 11:20:00,42.85,42.91,42.77,42.79,32486.03670352217,27.1176,27.1556,27.067,27.0797,32486.0367
2011-03-17 11:30:00,42.8,42.86,42.79,42.79,42402.82685512368,27.086,27.124,27.0797,27.0797,42402.8269
2011-03-17 11:40:00,42.79,42.8,42.71,42.74,57448.99122307079,27.0797,27.086,27.029,27.048,57448.9912
2011-03-17 11:50:00,42.73,42.83,42.72,42.74,40921.00763706828,27.0417,27.105,27.0354,27.048,40921.0076
2011-03-17 12:00:00,42.75,42.8,42.73,42.79,27584.634674569705,27.0543,27.086,27.0417,27.0797,27584.6347
2011-03-17 12:10:00,42.79,42.83,42.78,42.79,21543.371708651543,27.0797,27.105,27.0733,27.0797,21543.3717
2011-03-17 12:20:00,42.78,42.84,42.78,42.81,74888.86355864584,27.0733,27.1113,27.0733,27.0923,74888.8636
2011-03-17 12:30:00,42.81,42.84,42.77,42.79,45480.45138493104,27.0923,27.1113,27.067,27.0797,45480.4514
2011-03-17 12:40:00,42.78,42.81,42.75,42.78,50837.79778866978,27.0733,27.0923,27.0543,27.0733,50837.7978
2011-03-17 12:50:00,42.77,42.82,42.77,42.79,22683.23264561724,27.067,27.0986,27.067,27.0797,22683.2326
2011-03-17 13:00:00,42.78,42.83,42.78,42.82,69987.46152969338,27.0733,27.105,27.0733,27.0986,69987.4615
2011-03-17 13:10:00,42.82,42.86,42.78,42.78,30662.259204377067,27.0986,27.124,27.0733,27.0733,30662.2592
2011-03-17 13:20:00,42.78,42.78,42.7,42.71,107374.900262168,27.0733,27.0733,27.0227,27.029,107374.9003
2011-03-17 13:30:00,42.71,42.79,42.67,42.75,50609.82560127664,27.029,27.0797,27.0037,27.0543,50609.8256
2011-03-17 13:40:00,42.75,42.75,42.69,42.71,43542.68779208937,27.0543,27.0543,27.0164,27.029,43542.6878
2011-03-17 13:50:00,42.71,42.71,42.62,42.66,73407.04434059045,27.029,27.029,26.9721,26.9974,73407.0443
2011-03-17 14:00:00,42.67,42.73,42.63,42.68,39553.17451270945,27.0037,27.0417,26.9784,27.01,39553.1745
2011-03-17 14:10:00,42.66,42.71,42.63,42.65,73749.00262168015,26.9974,27.029,26.9784,26.9911,73749.0026
2011-03-17 14:20:00,42.66,42.75,42.65,42.72,37387.43873247464,26.9974,27.0543,26.9911,27.0354,37387.4387
2011-03-17 14:30:00,42.71,42.76,42.69,42.7,90960.90276986208,27.029,27.0607,27.0164,27.0227,90960.9028
2011-03-17 14:40:00,42.71,42.76,42.7,42.71,67023.82309358258,27.029,27.0607,27.0227,27.029,67023.8231
2011-03-17 14:50:00,42.71,42.81,42.7,42.76,36703.522170295226,27.029,27.0923,27.0227,27.0607,36703.5222
2011-03-17 15:00:00,42.76,42.82,42.72,42.79,59158.78262851932,27.0607,27.0986,27.0354,27.0797,59158.7826
2011-03-17 15:10:00,42.79,42.8,42.73,42.78,39895.13279379916,27.0797,27.086,27.0417,27.0733,39895.1328
2011-03-17 15:20:00,42.77,42.81,42.75,42.79,72381.16949732133,27.067,27.0923,27.0543,27.0797,72381.1695
2011-03-17 15:30:00,42.78,42.85,42.77,42.84,76712.64105779096,27.0733,27.1176,27.067,27.1113,76712.6411
2011-03-17 15:40:00,42.84,42.94,42.8,42.89,108400.77510543712,27.1113,27.1746,27.086,27.1429,108400.7751
2011-03-17 15:50:00,42.88,42.88,42.78,42.79,221930.92442721987,27.1366,27.1366,27.0733,27.0797,221930.9244
2011-03-18 09:30:00,43.22,43.42,43.2,43.41,1126638.550096888,27.3518,27.4783,27.3391,27.472,1126638.5501
2011-03-18 09:40:00,43.42,43.47,43.35,43.45,111934.34401003078,27.4783,27.51,27.434,27.4973,111934.344
2011-03-18 09:50:00,43.46,43.5,43.43,43.47,89137.12527071698,27.5037,27.529,27.4847,27.51,89137.1253
2011-03-18 10:00:00,43.48,43.5,43.38,43.39,112846.23275960331,27.5163,27.529,27.453,27.4594,112846.2328
2011-03-18 10:10:00,43.39,43.44,43.29,43.41,113758.12150917588,27.4594,27.491,27.3961,27.472,113758.1215
2011-03-18 10:20:00,43.41,43.41,43.21,43.23,69417.53106121054,27.472,27.472,27.3455,27.3581,69417.5311
2011-03-18 10:30:00,43.23,43.4,43.22,43.36,89023.1391770204,27.3581,27.4657,27.3518,27.4404,89023.1392
2011-03-18 10:40:00,43.36,43.44,43.32,43.41,39895.13279379916,27.4404,27.491,27.4151,27.472,39895.1328
2011-03-18 10:50:00,43.41,43.44,43.35,43.41,37273.45263877807,27.472,27.491,27.434,27.472,37273.4526
2011-03-18 11:00:00,43.41,43.43,43.37,43.4,73293.05824689388,27.472,27.4847,27.4467,27.4657,73293.0582
2011-03-18 11:10:00,43.4,43.41,43.37,43.38,38641.2857631369,27.4657,27.472,27.4467,27.453,38641.2858
2011-03-18 11:20:00,43.36,43.37,43.21,43.22,70785.36418556936,27.4404,27.4467,27.3455,27.3518,70785.3642
2011-03-18 11:30:00,43.21,43.28,43.18,43.22,55397.24153653254,27.3455,27.3897,27.3265,27.3518,55397.2415
2011-03-18 11:40:00,43.22,43.23,43.09,43.12,95406.36042402827,27.3518,27.3581,27.2695,27.2885,95406.3604
2011-03-18 11:50:00,43.12,43.2,43.11,43.2,65086.059500740914,27.2885,27.3391,27.2822,27.3391,65086.0595
2011-03-18 12:00:00,43.2,43.25,43.17,43.23,31688.13404764619,27.3391,27.3708,27.3201,27.3581,31688.134
2011-03-18 12:10:00,43.24,43.26,43.18,43.24,34879.74467115012,27.3644,27.3771,27.3265,27.3644,34879.7447
2011-03-18 12:20:00,43.23,43.34,43.23,43.3,46620.31232189673,27.3581,27.4277,27.3581,27.4024,46620.3123
2011-03-18 12:30:00,43.31,43.32,43.24,43.27,35107.71685854326,27.4087,27.4151,27.3644,27.3834,35107.7169
2011-03-18 12:40:00,43.28,43.3,43.23,43.3,46050.381853413885,27.3897,27.4024,27.3581,27.4024,46050.3819
2011-03-18 12:50:00,43.31,43.33,43.27,43.28,31460.16186025305,27.4087,27.4214,27.3834,27.3897,31460.1619
2011-03-18 13:00:00,43.29,43.37,43.28,43.36,80474.18214977773,27.3961,27.4467,27.3897,27.4404,80474.1821
2011-03-18 13:10:00,43.36,43.42,43.35,43.41,71355.29465405221,27.4404,27.4783,27.434,27.472,71355.2947
2011-03-18 13:20:00,43.4,43.41,43.3,43.34,91986.7776131312,27.4657,27.472,27.4024,27.4277,91986.7776
2011-03-18 13:30:00,43.34,43.38,43.31,43.36,62236.407158326685,27.4277,27.453,27.4087,27.4404,62236.4072
2011-03-18 13:40:00,43.36,43.38,43.34,43.37,43884.64607317907,27.4404,27.453,27.4277,27.4467,43884.6461
2011-03-18 13:50:00,43.37,43.39,43.35,43.36,22797.218739313805,27.4467,27.4594,27.434,27.4404,22797.2187
2011-03-18 14:00:00,43.36,43.37,43.33,43.37,48786.04810213154,27.4404,27.4467,27.4214,27.4467,48786.0481
2011-03-18 14:10:00,43.36,43.37,43.23,43.24,140658.83962156618,27.4404,27.4467,27.3581,27.3644,140658.8396
2011-03-18 14:20:00,43.24,43.32,43.23,43.31,74660.89137125271,27.3644,27.4151,27.3581,27.4087,74660.8914
2011-03-18 14:30:00,43.31,43.36,43.28,43.35,60412.62965918158,27.4087,27.4404,27.3897,27.434,60412.6297
2011-03-18 14:40:00,43.34,43.35,43.3,43.3,35563.661233329534,27.4277,27.434,27.4024,27.4024,35563.6612
2011-03-18 14:50:00,43.3,43.36,43.22,43.27,49014.02028952468,27.4024,27.4404,27.3518,27.3834,49014.0203
2011-03-18 15:00:00,43.26,43.29,43.2,43.26,52775.561381511456,27.3771,27.3961,27.3391,27.3771,52775.5614
2011-03-18 15:10:00,43.26,43.29,43.22,43.28,56081.15809871196,27.3771,27.3961,27.3518,27.3897,56081.1581
2011-03-18 15:20:00,43.28,43.29,43.22,43.23,66567.8787187963,27.3897,27.3961,27.3518,27.3581,66567.8787
2011-03-18 15:30:00,43.23,43.31,43.22,43.23,132109.88259432348,27.3581,27.4087,27.3518,27.3581,132109.8826
2011-03-18 15:40:00,43.22,43.25,43.18,43.22,140772.82571526273,27.3518,27.3708,27.3265,27.3518,140772.8257
2011-03-18 15:50:00,43.22,43.29,43.21,43.27,174284.73726205403,27.3518,27.3961,27.3455,27.3834,174284.7373
2011-03-21 09:30:00,43.71,43.87,43.42,43.82,150803.6019605608,27.6619,27.7631,27.4783,27.7315,150803.602
2011-03-21 09:40:00,43.81,44.13,43.75,44.1,98825.94323492536,27.7252,27.9277,27.6872,27.9087,98825.9432
2011-03-21 09:50:00,44.08,44.11,43.9,43.99,106349.02541889888,27.896,27.915,27.7821,27.8391,106349.0254
2011-03-21 10:00:00,43.96,44.08,43.88,44.04,155932.9761769064,27.8201,27.896,27.7695,27.8707,155932.9762
2011-03-21 10:10:00,44.04,44.07,43.98,44.01,61666.47668984384,27.8707,27.8897,27.8327,27.8517,61666.4767
2011-03-21 10:20:00,44.01,44.1,43.98,44.1,108856.71948022342,27.8517,27.9087,27.8327,27.9087,108856.7195
2011-03-21 10:30:00,44.09,44.14,44.05,44.07,87427.33386526843,27.9024,27.934,27.877,27.8897,87427.3339
2011-03-21 10:40:00,44.07,44.07,43.93,43.96,100991.67901516016,27.8897,27.8897,27.8011,27.8201,100991.679
2011-03-21 10:50:00,43.96,43.99,43.91,43.94,76598.65496409438,27.8201,27.8391,27.7884,27.8074,76598.655
2011-03-21 11:00:00,43.95,44.02,43.94,43.98,103499.37307648468,27.8138,27.8581,27.8074,27.8327,103499.3731
2011-03-21 11:10:00,43.98,43.99,43.92,43.93,80360.19605608116,27.8327,27.8391,27.7948,27.8011,80360.1961
2011-03-21 11:20:00,43.93,43.94,43.86,43.86,50951.78388236636,27.8011,27.8074,27.7568,27.7568,50951.7839
2011-03-21 11:30:00,43.87,43.88,43.85,43.85,81500.05699304685,27.7631,27.7695,27.7505,27.7505,81500.057
2011-03-21 11:40:00,43.86,43.93,43.85,43.92,68505.64231163797,27.7568,27.8011,27.7505,27.7948,68505.6423
2011-03-21 11:50:00,43.92,43.93,43.86,43.87,58930.81044112618,27.7948,27.8011,27.7568,27.7631,58930.8104
2011-03-21 12:00:00,43.87,43.89,43.86,43.87,31688.13404764619,27.7631,27.7758,27.7568,27.7631,31688.134
2011-03-21 12:10:00,43.87,43.87,43.84,43.87,16641.969679699076,27.7631,27.7631,27.7441,27.7631,16641.9697
2011-03-21 12:20:00,43.86,43.89,43.83,43.88,42060.86857403397,27.7568,27.7758,27.7378,27.7695,42060.8686
2011-03-21 12:30:00,43.88,43.91,43.86,43.87,28952.46779892853,27.7695,27.7884,27.7568,27.7631,28952.4678
2011-03-21 12:40:00,43.86,43.86,43.79,43.82,27356.662487176563,27.7568,27.7568,27.7125,27.7315,27356.6625
2011-03-21 12:50:00,43.82,43.83,43.76,43.81,126410.57790949504,27.7315,27.7378,27.6935,27.7252,126410.5779
2011-03-21 13:00:00,43.81,43.84,43.79,43.83,32030.092328735893,27.7252,27.7441,27.7125,27.7378,32030.0923
2011-03-21 13:10:00,43.83,43.89,43.8,43.88,77738.51590106008,27.7378,27.7758,27.7188,27.7695,77738.5159
2011-03-21 13:20:00,43.89,43.9,43.8,43.81,52433.60310042175,27.7758,27.7821,27.7188,27.7252,52433.6031
2011-03-21 13:30:00,43.81,43.82,43.77,43.81,28838.481705231963,27.7252,27.7315,27.6998,27.7252,28838.4817
2011-03-21 13:40:00,43.81,43.87,43.8,43.86,32486.03670352217,27.7252,27.7631,27.7188,27.7568,32486.0367
2011-03-21 13:50:00,43.85,43.91,43.84,43.9,34879.74467115012,27.7505,27.7884,27.7441,27.7821,34879.7447
2011-03-21 14:00:00,43.9,43.93,43.88,43.93,36247.57779550895,27.7821,27.8011,27.7695,27.8011,36247.5778
2011-03-21 14:10:00,43.93,43.95,43.92,43.94,29978.34264219765,27.8011,27.8138,27.7948,27.8074,29978.3426
2011-03-21 14:20:00,43.94,43.94,43.87,43.89,41946.8824803374,27.8074,27.8074,27.7631,27.7758,41946.8825
2011-03-21 14:30:00,43.89,43.95,43.89,43.95,30434.28701698393,27.7758,27.8138,27.7758,27.8138,30434.287
2011-03-21 14:40:00,43.94,43.95,43.86,43.89,37387.43873247464,27.8074,27.8138,27.7568,27.7758,37387.4387
2011-03-21 14:50:00,43.89,43.9,43.85,43.87,36133.59170181238,27.7758,27.7821,27.7505,27.7631,36133.5917
2011-03-21 15:00:00,43.87,43.92,43.86,43.92,44454.57654166192,27.7631,27.7948,27.7568,27.7948,44454.5765
2011-03-21 15:10:00,43.92,43.92,43.8,43.81,63604.24028268551,27.7948,27.7948,27.7188,27.7252,63604.2403
2011-03-21 15:20:00,43.8,43.8,43.75,43.79,78308.44636954291,27.7188,27.7188,27.6872,27.7125,78308.4464
2011-03-21 15:30:00,43.79,43.82,43.79,43.8,127550.43884646072,27.7125,27.7315,27.7125,27.7188,127550.4388
2011-03-21 15:40:00,43.79,43.82,43.76,43.82,136669.32634218625,27.7125,27.7315,27.6935,27.7315,136669.3263
2011-03-21 15:50:00,43.81,43.83,43.76,43.77,225236.5211444204,27.7252,27.7378,27.6935,27.6998,225236.5211
2011-03-22 09:30:00,43.71,43.91,43.6,43.89,66339.90653140318,27.6619,27.7884,27.5923,27.7758,66339.9065
2011-03-22 09:40:00,43.87,43.93,43.78,43.79,56309.13028610509,27.7631,27.8011,27.7062,27.7125,56309.1303
2011-03-22 09:50:00,43.79,43.91,43.79,43.84,61324.518408754135,27.7125,27.7884,27.7125,27.7441,61324.5184
2011-03-22 10:00:00,43.85,43.93,43.83,43.88,70329.41981078309,27.7505,27.8011,27.7378,27.7695,70329.4198
2011-03-22 10:10:00,43.89,43.91,43.83,43.91,40807.02154337171,27.7758,27.7884,27.7378,27.7884,40807.0215
2011-03-22 10:20:00,43.91,44.08,43.91,44.07,59272.76872221589,27.7884,27.896,27.7884,27.8897,59272.7687
2011-03-22 10:30:00,44.07,44.08,44.03,44.07,64858.08731334777,27.8897,27.896,27.8644,27.8897,64858.0873
2011-03-22 10:40:00,44.07,44.09,43.95,43.95,66909.83699988601,27.8897,27.9024,27.8138,27.8138,66909.837
2011-03-22 10:50:00,43.94,43.97,43.9,43.93,107830.8446369543,27.8074,27.8264,27.7821,27.8011,107830.8446
2011-03-22 11:00:00,43.93,43.96,43.89,43.94,73521.03043428702,27.8011,27.8201,27.7758,27.8074,73521.0304
2011-03-22 11:10:00,43.94,43.97,43.89,43.96,54599.33888065656,27.8074,27.8264,27.7758,27.8201,54599.3389
2011-03-22 11:20:00,43.96,43.99,43.94,43.98,31004.21748546677,27.8201,27.8391,27.8074,27.8327,31004.2175
2011-03-22 11:30:00,43.98,43.99,43.92,43.94,30662.259204377067,27.8327,27.8391,27.7948,27.8074,30662.2592
2011-03-22 11:40:00,43.95,43.97,43.94,43.96,16413.997492305938,27.8138,27.8264,27.8074,27.8201,16413.9975
2011-03-22 11:50:00,43.97,44.0,43.94,43.97,37957.36920095748,27.8264,27.8454,27.8074,27.8264,37957.3692
2011-03-22 12:00:00,43.96,43.99,43.9,43.9,27698.62076826627,27.8201,27.8391,27.7821,27.7821,27698.6208
2011-03-22 12:10:00,43.92,43.97,43.91,43.96,15730.080930126524,27.7948,27.8264,27.7884,27.8201,15730.0809
2011-03-22 12:20:00,43.96,44.03,43.94,43.99,45366.46529123447,27.8201,27.8644,27.8074,27.8391,45366.4653
2011-03-22 12:30:00,43.99,44.0,43.97,44.0,18921.69155363046,27.8391,27.8454,27.8264,27.8454,18921.6916
2011-03-22 12:40:00,44.0,44.02,43.96,44.01,27356.662487176563,27.8454,27.8581,27.8201,27.8517,27356.6625
2011-03-22 12:50:00,44.01,44.03,44.0,44.02,58816.82434742962,27.8517,27.8644,27.8454,27.8581,58816.8243
2011-03-22 13:00:00,44.01,44.01,43.94,43.94,52205.63091302861,27.8517,27.8517,27.8074,27.8074,52205.6309
2011-03-22 13:10:00,43.94,43.97,43.93,43.97,43884.64607317907,27.8074,27.8264,27.8011,27.8264,43884.6461
2011-03-22 13:20:00,43.96,43.96,43.91,43.94,23595.121395189788,27.8201,27.8201,27.7884,27.8074,23595.1214
2011-03-22 13:30:00,43.93,43.95,43.9,43.95,120255.32884988032,27.8011,27.8138,27.7821,27.8138,120255.3288
2011-03-22 13:40:00,43.94,43.97,43.92,43.97,34423.80029636384,27.8074,27.8264,27.7948,27.8264,34423.8003
2011-03-22 13:50:00,43.97,44.02,43.97,44.0,57904.93559785706,27.8264,27.8581,27.8264,27.8454,57904.9356
2011-03-22 14:00:00,44.0,44.0,43.88,43.89,58930.81044112618,27.8454,27.8454,27.7695,27.7758,58930.8104
2011-03-22 14:10:00,43.89,43.93,43.84,43.87,31916.10623503933,27.7758,27.8011,27.7441,27.7631,31916.1062
2011-03-22 14:20:00,43.87,43.88,43.82,43.82,37387.43873247464,27.7631,27.7695,27.7315,27.7315,37387.4387
2011-03-22 14:30:00,43.83,43.91,43.82,43.9,20061.552490596147,27.7378,27.7884,27.7315,27.7821,20061.5525
2011-03-22 14:40:00,43.9,43.9,43.83,43.85,26444.773737604013,27.7821,27.7821,27.7378,27.7505,26444.7737
2011-03-22 14:50:00,43.85,43.89,43.82,43.88,19605.60811580987,27.7505,27.7758,27.7315,27.7695,19605.6081
2011-03-22 15:00:00,43.87,43.87,43.82,43.87,39439.18841901288,27.7631,27.7631,27.7315,27.7631,39439.1884
2011-03-22 15:10:00,43.87,43.92,43.87,43.92,32941.98107830845,27.7631,27.7948,27.7631,27.7948,32941.9811
2011-03-22 15:20:00,43.91,43.94,43.88,43.93,38185.34138835062,27.7884,27.8074,27.7695,27.8011,38185.3414
2011-03-22 15:30:00,43.93,43.94,43.91,43.92,40351.07716858544,27.8011,27.8074,27.7884,27.7948,40351.0772
2011-03-22 15:40:00,43.92,43.94,43.87,43.87,72267.18340362476,27.7948,27.8074,27.7631,27.7631,72267.1834
2011-03-22 15:50:00,43.87,43.91,43.81,43.9,236635.1305140773,27.7631,27.7884,27.7252,27.7821,236635.1305
2011-03-23 09:30:00,43.98,43.98,43.63,43.66,95064.40214293856,27.8327,27.8327,27.6112,27.6302,95064.4021
2011-03-23 09:40:00,43.65,43.72,43.57,43.68,70101.44762338995,27.6239,27.6682,27.5733,27.6429,70101.4476
2011-03-23 09:50:00,43.68,43.85,43.67,43.7,57904.93559785706,27.6429,27.7505,27.6366,27.6555,57904.9356
2011-03-23 10:00:00,43.71,43.71,43.58,43.59,100193.77635928417,27.6619,27.6619,27.5796,27.5859,100193.7764
2011-03-23 10:10:00,43.59,43.59,43.36,43.45,126524.5640031916,27.5859,27.5859,27.4404,27.4973,126524.564
2011-03-23 10:20:00,43.45,43.55,43.44,43.52,59158.78262851932,27.4973,27.5606,27.491,27.5416,59158.7826
2011-03-23 10:30:00,43.52,43.61,43.52,43.59,49583.95075800752,27.5416,27.5986,27.5416,27.5859,49583.9508
2011-03-23 10:40:00,43.58,43.61,43.46,43.49,75686.76621452183,27.5796,27.5986,27.5037,27.5226,75686.7662
2011-03-23 10:50:00,43.49,43.51,43.45,43.51,34879.74467115012,27.5226,27.5353,27.4973,27.5353,34879.7447
2011-03-23 11:00:00,43.51,43.62,43.51,43.6,33283.93935939815,27.5353,27.6049,27.5353,27.5923,33283.9394
2011-03-23 11:10:00,43.6,43.72,43.6,43.63,60412.62965918158,27.5923,27.6682,27.5923,27.6112,60412.6297
2011-03-23 11:20:00,43.65,43.71,43.63,43.68,16983.927960788784,27.6239,27.6619,27.6112,27.6429,16983.928
2011-03-23 11:30:00,43.69,43.76,43.66,43.75,34081.84201527414,27.6492,27.6935,27.6302,27.6872,34081.842
2011-03-23 11:40:00,43.76,43.8,43.68,43.69,52091.64481933204,27.6935,27.7188,27.6429,27.6492,52091.6448
2011-03-23 11:50:00,43.69,43.7,43.58,43.59,38755.27185683347,27.6492,27.6555,27.5796,27.5859,38755.2719
2011-03-23 12:00:00,43.6,43.65,43.51,43.52,61324.518408754135,27.5923,27.6239,27.5353,27.5416,61324.5184
2011-03-23 12:10:00,43.53,43.54,43.43,43.46,99965.80417189102,27.548,27.5543,27.4847,27.5037,99965.8042
2011-03-23 12:20:00,43.48,43.65,43.46,43.64,74204.94699646643,27.5163,27.6239,27.5037,27.6176,74204.947
2011-03-23 12:30:00,43.64,43.71,43.64,43.69,41832.89638664083,27.6176,27.6619,27.6176,27.6492,41832.8964
2011-03-23 12:40:00,43.68,43.71,43.65,43.66,26330.787643907443,27.6429,27.6619,27.6239,27.6302,26330.7876
2011-03-23 12:50:00,43.65,43.66,43.62,43.65,25532.88498803146,27.6239,27.6302,27.6049,27.6239,25532.885
2011-03-23 13:00:00,43.65,43.66,43.61,43.64,17781.830616664767,27.6239,27.6302,27.5986,27.6176,17781.8306
2011-03-23 13:10:00,43.64,43.69,43.61,43.66,15958.053117519665,27.6176,27.6492,27.5986,27.6302,15958.0531
2011-03-23 13:20:00,43.67,43.68,43.62,43.65,21315.399521258405,27.6366,27.6429,27.6049,27.6239,21315.3995
2011-03-23 13:30:00,43.65,43.71,43.65,43.68,21087.427333865267,27.6239,27.6619,27.6239,27.6429,21087.4273
2011-03-23 13:40:00,43.67,43.71,43.65,43.67,29180.439986321668,27.6366,27.6619,27.6239,27.6366,29180.44
2011-03-23 13:50:00,43.67,43.77,43.67,43.77,63376.26809529238,27.6366,27.6998,27.6366,27.6998,63376.2681
2011-03-23 14:00:00,43.77,43.78,43.68,43.71,49697.93685170409,27.6998,27.7062,27.6429,27.6619,49697.9369
2011-03-23 14:10:00,43.7,43.7,43.65,43.68,52091.64481933204,27.6555,27.6555,27.6239,27.6429,52091.6448
2011-03-23 14:20:00,43.69,43.75,43.65,43.72,35449.675139632964,27.6492,27.6872,27.6239,27.6682,35449.6751
2011-03-23 14:30:00,43.72,43.76,43.71,43.75,26900.71811239029,27.6682,27.6935,27.6619,27.6872,26900.7181
2011-03-23 14:40:00,43.75,43.81,43.75,43.79,34309.81420266727,27.6872,27.7252,27.6872,27.7125,34309.8142
2011-03-23 14:50:00,43.79,43.95,43.79,43.92,123674.9116607774,27.7125,27.8138,27.7125,27.7948,123674.9117
2011-03-23 15:00:00,43.93,43.94,43.88,43.9,41718.91029294426,27.8011,27.8074,27.7695,27.7821,41718.9103
2011-03-23 15:10:00,43.9,44.0,43.89,43.98,53801.43622478058,27.7821,27.8454,27.7758,27.8327,53801.4362
2011-03-23 15:20:00,43.98,44.02,43.96,44.01,59158.78262851932,27.8327,27.8581,27.8201,27.8517,59158.7826
2011-03-23 15:30:00,44.01,44.01,43.92,43.96,68505.64231163797,27.8517,27.8517,27.7948,27.8201,68505.6423
2011-03-23 15:40:00,43.96,43.98,43.89,43.92,84691.66761655078,27.8201,27.8327,27.7758,27.7948,84691.6676
2011-03-23 15:50:00,43.92,43.97,43.92,43.95,182491.736008207,27.7948,27.8264,27.7948,27.8138,182491.736
2011-03-24 09:30:00,44.08,44.08,43.68,43.68,144306.39461985638,27.896,27.896,27.6429,27.6429,144306.3946
2011-03-24 09:40:00,43.69,43.72,43.65,43.67,96774.19354838708,27.6492,27.6682,27.6239,27.6366,96774.1935
2011-03-24 09:50:00,43.67,43.69,43.55,43.63,79562.29340020518,27.6366,27.6492,27.5606,27.6112,79562.2934
2011-03-24 10:00:00,43.64,43.66,43.57,43.59,88795.16698962727,27.6176,27.6302,27.5733,27.5859,88795.167
2011-03-24 10:10:00,43.59,43.61,43.54,43.55,71013.3363729625,27.5859,27.5986,27.5543,27.5606,71013.3364
2011-03-24 10:20:00,43.55,43.64,43.52,43.61,94494.47167445572,27.5606,27.6176,27.5416,27.5986,94494.4717
2011-03-24 10:30:00,43.62,43.79,43.62,43.77,38185.34138835062,27.6049,27.7125,27.6049,27.6998,38185.3414
2011-03-24 10:40:00,43.78,43.81,43.77,43.79,22569.246551920667,27.7062,27.7252,27.6998,27.7125,22569.2466
2011-03-24 10:50:00,43.79,44.08,43.79,44.07,59614.7270033056,27.7125,27.896,27.7125,27.8897,59614.727
2011-03-24 11:00:00,44.06,44.15,44.04,44.05,74660.89137125271,27.8834,27.9403,27.8707,27.877,74660.8914
2011-03-24 11:10:00,44.05,44.11,44.05,44.1,24165.05186367264,27.877,27.915,27.877,27.9087,24165.0519
2011-03-24 11:20:00,44.1,44.17,44.08,44.14,49469.96466431095,27.9087,27.953,27.896,27.934,49469.9647
2011-03-24 11:30:00,44.13,44.17,44.11,44.15,26672.74592499715,27.9277,27.953,27.915,27.9403,26672.7459
2011-03-24 11:40:00,44.16,44.17,44.13,44.15,22683.23264561724,27.9467,27.953,27.9277,27.9403,22683.2326
2011-03-24 11:50:00,44.14,44.14,44.08,44.13,24848.968425852046,27.934,27.934,27.896,27.9277,24848.9684
2011-03-24 12:00:00,44.12,44.19,44.08,44.17,55283.25544283597,27.9213,27.9656,27.896,27.953,55283.2554
2011-03-24 12:10:00,44.17,44.24,44.16,44.22,28838.481705231963,27.953,27.9973,27.9467,27.9846,28838.4817
2011-03-24 12:20:00,44.23,44.27,44.19,44.26,26330.787643907443,27.991,28.0163,27.9656,28.0099,26330.7876
2011-03-24 12:30:00,44.25,44.25,44.16,44.22,23595.121395189788,28.0036,28.0036,27.9467,27.9846,23595.1214
2011-03-24 12:40:00,44.22,44.27,44.2,44.26,34195.82810897071,27.9846,28.0163,27.972,28.0099,34195.8281
2011-03-24 12:50:00,44.27,44.27,44.21,44.22,35677.647327026105,28.0163,28.0163,27.9783,27.9846,35677.6473
2011-03-24 13:00:00,44.22,44.22,44.11,44.13,41946.8824803374,27.9846,27.9846,27.915,27.9277,41946.8825
2011-03-24 13:10:00,44.13,44.15,44.1,44.13,33853.869827881,27.9277,27.9403,27.9087,27.9277,33853.8698
2011-03-24 13:20:00,44.12,44.12,44.08,44.1,36589.536076598655,27.9213,27.9213,27.896,27.9087,36589.5361
2011-03-24 13:30:00,44.09,44.14,44.08,44.13,23595.121395189788,27.9024,27.934,27.896,27.9277,23595.1214
2011-03-24 13:40:00,44.12,44.15,44.03,44.06,20175.53858429272,27.9213,27.9403,27.8644,27.8834,20175.5386
2011-03-24 13:50:00,44.05,44.12,44.01,44.11,23709.107488886355,27.877,27.9213,27.8517,27.915,23709.1075
2011-03-24 14:00:00,44.1,44.17,44.1,44.15,20289.524677989284,27.9087,27.953,27.9087,27.9403,20289.5247
2011-03-24 14:10:00,44.16,44.2,44.14,44.19,28040.57904935598,27.9467,27.972,27.934,27.9656,28040.579
2011-03-24 14:20:00,44.2,44.22,44.19,44.21,25076.940613245184,27.972,27.9846,27.9656,27.9783,25076.9406
2011-03-24 14:30:00,44.21,44.24,44.19,44.2,43884.64607317907,27.9783,27.9973,27.9656,27.972,43884.6461
2011-03-24 14:40:00,44.19,44.25,44.19,44.21,36247.57779550895,27.9656,28.0036,27.9656,27.9783,36247.5778
2011-03-24 14:50:00,44.21,44.22,44.11,44.15,57676.963410463926,27.9783,27.9846,27.915,27.9403,57676.9634
2011-03-24 15:00:00,44.15,44.15,44.1,44.15,36589.536076598655,27.9403,27.9403,27.9087,27.9403,36589.5361
2011-03-24 15:10:00,44.15,44.26,44.14,44.22,64288.15684486493,27.9403,28.0099,27.934,27.9846,64288.1568
2011-03-24 15:20:00,44.22,44.27,44.2,44.26,54371.36669326342,27.9846,28.0163,27.972,28.0099,54371.3667
2011-03-24 15:30:00,44.27,44.28,44.13,44.15,119571.4122877009,28.0163,28.0226,27.9277,27.9403,119571.4123
2011-03-24 15:40:00,44.15,44.18,44.1,44.13,89365.09745811012,27.9403,27.9593,27.9087,27.9277,89365.0975
2011-03-24 15:50:00,44.13,44.19,44.12,44.16,158896.6146130172,27.9277,27.9656,27.9213,27.9467,158896.6146
2011-03-25 09:30:00,44.28,44.37,44.2,44.32,93012.65245640032,28.0226,28.0796,27.972,28.0479,93012.6525
2011-03-25 09:40:00,44.31,44.32,44.22,44.26,33853.869827881,28.0416,28.0479,27.9846,28.0099,33853.8698
2011-03-25 09:50:00,44.25,44.28,44.17,44.23,21885.32998974125,28.0036,28.0226,27.953,27.991,21885.33
2011-03-25 10:00:00,44.22,44.36,44.22,44.36,39895.13279379916,27.9846,28.0732,27.9846,28.0732,39895.1328
2011-03-25 10:10:00,44.36,44.37,44.29,44.31,42288.84076142711,28.0732,28.0796,28.0289,28.0416,42288.8408
2011-03-25 10:20:00,44.31,44.37,44.29,44.33,36247.57779550895,28.0416,28.0796,28.0289,28.0542,36247.5778
2011-03-25 10:30:00,44.34,44.47,44.32,44.47,57790.94950416049,28.0606,28.1428,28.0479,28.1428,57790.9495
2011-03-25 10:40:00,44.47,44.52,44.45,44.49,63148.29590789924,28.1428,28.1745,28.1302,28.1555,63148.2959
2011-03-25 10:50:00,44.49,44.52,44.45,44.49,37159.4665450815,28.1555,28.1745,28.1302,28.1555,37159.4665
2011-03-25 11:00:00,44.49,44.51,44.42,44.5,56081.15809871196,28.1555,28.1682,28.1112,28.1618,56081.1581
2011-03-25 11:10:00,44.49,44.52,44.45,44.51,38869.25795053004,28.1555,28.1745,28.1302,28.1682,38869.258
2011-03-25 11:20:00,44.52,44.52,44.47,44.52,42288.84076142711,28.1745,28.1745,28.1428,28.1745,42288.8408
2011-03-25 11:30:00,44.51,44.57,44.5,44.56,95634.3326114214,28.1682,28.2061,28.1618,28.1998,95634.3326
2011-03-25 11:40:00,44.55,44.58,44.53,44.57,33739.88373418443,28.1935,28.2125,28.1808,28.2061,33739.8837
2011-03-25 11:50:00,44.56,44.58,44.53,44.54,57221.01903567765,28.1998,28.2125,28.1808,28.1871,57221.019
2011-03-25 12:00:00,44.55,44.59,44.54,44.59,17553.85842927163,28.1935,28.2188,28.1871,28.2188,17553.8584
2011-03-25 12:10:00,44.58,44.64,44.58,44.63,37273.45263877807,28.2125,28.2504,28.2125,28.2441,37273.4526
2011-03-25 12:20:00,44.63,44.65,44.61,44.65,34423.80029636384,28.2441,28.2568,28.2314,28.2568,34423.8003
2011-03-25 12:30:00,44.65,44.65,44.55,44.58,42174.854667730535,28.2568,28.2568,28.1935,28.2125,42174.8547
2011-03-25 12:40:00,44.59,44.6,44.56,44.58,24165.05186367264,28.2188,28.2251,28.1998,28.2125,24165.0519
2011-03-25 12:50:00,44.58,44.59,44.49,44.5,18807.705459933888,28.2125,28.2188,28.1555,28.1618,18807.7055
2011-03-25 13:00:00,44.5,44.54,44.47,44.52,52091.64481933204,28.1618,28.1871,28.1428,28.1745,52091.6448
2011-03-25 13:10:00,44.51,44.51,44.43,44.44,26672.74592499715,28.1682,28.1682,28.1175,28.1239,26672.7459
2011-03-25 13:20:00,44.44,44.52,44.44,44.52,14020.28952467799,28.1239,28.1745,28.1239,28.1745,14020.2895
2011-03-25 13:30:00,44.52,44.52,44.42,44.43,24962.954519548617,28.1745,28.1745,28.1112,28.1175,24962.9545
2011-03-25 13:40:00,44.43,44.44,44.41,44.44,13678.331243588282,28.1175,28.1239,28.1049,28.1239,13678.3312
2011-03-25 13:50:00,44.44,44.46,44.35,44.37,31118.203579163343,28.1239,28.1365,28.0669,28.0796,31118.2036
2011-03-25 14:00:00,44.37,44.4,44.36,44.37,54257.38059956685,28.0796,28.0985,28.0732,28.0796,54257.3806
2011-03-25 14:10:00,44.37,44.41,44.33,44.34,29294.42608001824,28.0796,28.1049,28.0542,28.0606,29294.4261
2011-03-25 14:20:00,44.35,44.36,44.25,44.28,48558.0759147384,28.0669,28.0732,28.0036,28.0226,48558.0759
2011-03-25 14:30:00,44.28,44.36,44.24,44.35,30320.30092328736,28.0226,28.0732,27.9973,28.0669,30320.3009
2011-03-25 14:40:00,44.35,44.39,44.32,44.38,21315.399521258405,28.0669,28.0922,28.0479,28.0859,21315.3995
2011-03-25 14:50:00,44.38,44.41,44.33,44.33,29180.439986321668,28.0859,28.1049,28.0542,28.0542,29180.44
2011-03-25 15:00:00,44.34,44.35,44.3,44.34,25760.8571754246,28.0606,28.0669,28.0353,28.0606,25760.8572
2011-03-25 15:10:00,44.34,44.4,44.3,44.34,48444.08982104183,28.0606,28.0985,28.0353,28.0606,48444.0898
2011-03-25 15:20:00,44.34,44.36,44.26,44.28,34423.80029636384,28.0606,28.0732,28.0099,28.0226,34423.8003
2011-03-25 15:30:00,44.28,44.32,44.24,44.32,54371.36669326342,28.0226,28.0479,27.9973,28.0479,54371.3667
2011-03-25 15:40:00,44.31,44.35,44.25,44.25,76484.66887039781,28.0416,28.0669,28.0036,28.0036,76484.6689
2011-03-25 15:50:00,44.24,44.26,44.19,44.19,170409.21007637068,27.9973,28.0099,27.9656,27.9656,170409.2101
2011-03-28 09:30:00,44.17,44.19,44.09,44.12,95634.3326114214,27.953,27.9656,27.9024,27.9213,95634.3326
2011-03-28 09:40:00,44.11,44.16,44.05,44.09,46392.34013450359,27.915,27.9467,27.877,27.9024,46392.3401
2011-03-28 09:50:00,44.08,44.18,44.07,44.16,38071.35529465405,27.896,27.9593,27.8897,27.9467,38071.3553
2011-03-28 10:00:00,44.18,44.24,44.12,44.24,37729.39701356435,27.9593,27.9973,27.9213,27.9973,37729.397
2011-03-28 10:10:00,44.25,44.41,44.22,44.41,47304.22888407615,28.0036,28.1049,27.9846,28.1049,47304.2289
2011-03-28 10:20:00,44.41,44.43,44.39,44.42,47076.256696683005,28.1049,28.1175,28.0922,28.1112,47076.2567
2011-03-28 10:30:00,44.4,44.44,44.34,44.44,28496.52342414225,28.0985,28.1239,28.0606,28.1239,28496.5234
2011-03-28 10:40:00,44.44,44.49,44.38,44.38,54713.32497435313,28.1239,28.1555,28.0859,28.0859,54713.325
2011-03-28 10:50:00,44.38,44.39,44.25,44.28,25646.87108172803,28.0859,28.0922,28.0036,28.0226,25646.8711
2011-03-28 11:00:00,44.28,44.32,44.22,44.32,16755.955773395646,28.0226,28.0479,27.9846,28.0479,16755.9558
2011-03-28 11:10:00,44.32,44.35,44.3,44.33,16983.927960788784,28.0479,28.0669,28.0353,28.0542,16983.928
2011-03-28 11:20:00,44.33,44.34,44.23,44.27,116265.8155705004,28.0542,28.0606,27.991,28.0163,116265.8156
2011-03-28 11:30:00,44.27,44.27,44.16,44.22,35335.68904593639,28.0163,28.0163,27.9467,27.9846,35335.689
2011-03-28 11:40:00,44.22,44.22,44.14,44.21,34537.78639006041,27.9846,27.9846,27.934,27.9783,34537.7864
2011-03-28 11:50:00,44.22,44.24,44.18,44.22,57562.97731676736,27.9846,27.9973,27.9593,27.9846,57562.9773
2011-03-28 12:00:00,44.22,44.23,44.15,44.16,70557.39199817623,27.9846,27.991,27.9403,27.9467,70557.392
2011-03-28 12:10:00,44.17,44.18,44.15,44.15,20745.469052775563,27.953,27.9593,27.9403,27.9403,20745.4691
2011-03-28 12:20:00,44.16,44.16,44.12,44.13,69189.5588738174,27.9467,27.9467,27.9213,27.9277,69189.5589
2011-03-28 12:30:00,44.13,44.19,44.12,44.18,20631.482959078992,27.9277,27.9656,27.9213,27.9593,20631.483
2011-03-28 12:40:00,44.19,44.22,44.15,44.15,29864.356548501084,27.9656,27.9846,27.9403,27.9403,29864.3565
2011-03-28 12:50:00,44.16,44.16,44.11,44.15,34081.84201527414,27.9467,27.9467,27.915,27.9403,34081.842
2011-03-28 13:00:00,44.15,44.21,44.15,44.18,25760.8571754246,27.9403,27.9783,27.9403,27.9593,25760.8572
2011-03-28 13:10:00,44.18,44.22,44.16,44.17,46962.27060298644,27.9593,27.9846,27.9467,27.953,46962.2706
2011-03-28 13:20:00,44.17,44.2,44.16,44.18,32714.00889091531,27.953,27.972,27.9467,27.9593,32714.0089
2011-03-28 13:30:00,44.17,44.26,44.17,44.26,30548.273110680497,27.953,28.0099,27.953,28.0099,30548.2731
2011-03-28 13:40:00,44.25,44.28,44.23,44.25,28724.4956115354,28.0036,28.0226,27.991,28.0036,28724.4956
2011-03-28 13:50:00,44.23,44.25,44.22,44.25,17439.87233557506,27.991,28.0036,27.9846,28.0036,17439.8723
2011-03-28 14:00:00,44.25,44.29,44.24,44.29,39211.21623161974,28.0036,28.0289,27.9973,28.0289,39211.2162
2011-03-28 14:10:00,44.29,44.3,44.28,44.29,33625.89764048786,28.0289,28.0353,28.0226,28.0289,33625.8976
2011-03-28 14:20:00,44.29,44.34,44.29,44.29,45366.46529123447,28.0289,28.0606,28.0289,28.0289,45366.4653
2011-03-28 14:30:00,44.29,44.32,44.27,44.31,34309.81420266727,28.0289,28.0479,28.0163,28.0416,34309.8142
2011-03-28 14:40:00,44.31,44.35,44.27,44.29,46506.32622820016,28.0416,28.0669,28.0163,28.0289,46506.3262
2011-03-28 14:50:00,44.29,44.29,44.23,44.24,27812.60686196284,28.0289,28.0289,27.991,27.9973,27812.6069
2011-03-28 15:00:00,44.24,44.34,44.22,44.3,38983.2440442266,27.9973,28.0606,27.9846,28.0353,38983.244
2011-03-28 15:10:00,44.3,44.33,44.3,44.33,15730.080930126524,28.0353,28.0542,28.0353,28.0542,15730.0809
2011-03-28 15:20:00,44.33,44.35,44.29,44.3,38299.32748204719,28.0542,28.0669,28.0289,28.0353,38299.3275
2011-03-28 15:30:00,44.29,44.33,44.28,44.29,60754.58794027129,28.0289,28.0542,28.0226,28.0289,60754.5879
2011-03-28 15:40:00,44.28,44.29,44.15,44.18,86173.48683460618,28.0226,28.0289,27.9403,27.9593,86173.4868
2011-03-28 15:50:00,44.18,44.23,44.15,44.17,117177.70432007295,27.9593,27.991,27.9403,27.953,117177.7043
2011-03-29 09:30:00,44.09,44.14,43.91,43.99,59728.71309700217,27.9024,27.934,27.7884,27.8391,59728.7131
2011-03-29 09:40:00,43.99,43.99,43.87,43.94,23253.16311410008,27.8391,27.8391,27.7631,27.8074,23253.1631
2011-03-29 09:50:00,43.97,44.07,43.96,43.99,21885.32998974125,27.8264,27.8897,27.8201,27.8391,21885.33
2011-03-29 10:00:00,43.98,44.22,43.94,44.22,51863.672631938905,27.8327,27.9846,27.8074,27.9846,51863.6726
2011-03-29 10:10:00,44.23,44.32,44.21,44.32,47988.14544625556,27.991,28.0479,27.9783,28.0479,47988.1454
2011-03-29 10:20:00,44.32,44.32,44.24,44.24,25418.89889433489,28.0479,28.0479,27.9973,27.9973,25418.8989
2011-03-29 10:30:00,44.23,44.27,44.2,44.2,30776.245298073634,27.991,28.0163,27.972,27.972,30776.2453
2011-03-29 10:40:00,44.2,44.29,44.19,44.26,24279.0379573692,27.972,28.0289,27.9656,28.0099,24279.038
2011-03-29 10:50:00,44.26,44.29,44.19,44.25,18579.73327254075,28.0099,28.0289,27.9656,28.0036,18579.7333
2011-03-29 11:00:00,44.26,44.39,44.26,44.38,73179.07215319731,28.0099,28.0922,28.0099,28.0859,73179.0722
2011-03-29 11:10:00,44.37,44.4,44.37,44.39,24279.0379573692,28.0796,28.0985,28.0796,28.0922,24279.038
2011-03-29 11:20:00,44.4,44.47,44.39,44.43,27242.67639348,28.0985,28.1428,28.0922,28.1175,27242.6764
2011-03-29 11:30:00,44.43,44.47,44.4,44.42,16869.941867092213,28.1175,28.1428,28.0985,28.1112,16869.9419
2011-03-29 11:40:00,44.43,44.44,44.4,44.43,23139.17702040352,28.1175,28.1239,28.0985,28.1175,23139.177
2011-03-29 11:50:00,44.44,44.48,44.43,44.48,21315.399521258405,28.1239,28.1492,28.1175,28.1492,21315.3995
2011-03-29 12:00:00,44.47,44.52,44.44,44.45,31346.17576655648,28.1428,28.1745,28.1239,28.1302,31346.1758
2011-03-29 12:10:00,44.45,44.45,44.38,44.43,19491.6220221133,28.1302,28.1302,28.0859,28.1175,19491.622
2011-03-29 12:20:00,44.42,44.42,44.31,44.32,27926.59295565941,28.1112,28.1112,28.0416,28.0479,27926.593
2011-03-29 12:30:00,44.33,44.45,44.31,44.45,49469.96466431095,28.0542,28.1302,28.0416,28.1302,49469.9647
2011-03-29 12:40:00,44.46,44.46,44.38,44.39,13678.331243588282,28.1365,28.1365,28.0859,28.0922,13678.3312
2011-03-29 12:50:00,44.39,44.4,44.37,44.38,29750.37045480452,28.0922,28.0985,28.0796,28.0859,29750.3705
2011-03-29 13:00:00,44.39,44.39,44.31,44.31,23025.190926706942,28.0922,28.0922,28.0416,28.0416,23025.1909
2011-03-29 13:10:00,44.3,44.34,44.29,44.32,47076.256696683005,28.0353,28.0606,28.0289,28.0479,47076.2567
2011-03-29 13:20:00,44.32,44.32,44.29,44.29,7979.026558759831,28.0479,28.0479,28.0289,28.0289,7979.0266
2011-03-29 13:30:00,44.29,44.32,44.28,44.3,14476.233899464263,28.0289,28.0479,28.0226,28.0353,14476.2339
2011-03-29 13:40:00,44.3,44.38,44.29,44.38,14362.247805767696,28.0353,28.0859,28.0289,28.0859,14362.2478
2011-03-29 13:50:00,44.39,44.4,44.36,44.37,12310.498119229454,28.0922,28.0985,28.0732,28.0796,12310.4981
2011-03-29 14:00:00,44.37,44.49,44.36,44.49,43542.68779208937,28.0796,28.1555,28.0732,28.1555,43542.6878
2011-03-29 14:10:00,44.48,44.51,44.47,44.5,40351.07716858544,28.1492,28.1682,28.1428,28.1618,40351.0772
2011-03-29 14:20:00,44.5,44.5,44.44,44.45,41832.89638664083,28.1618,28.1618,28.1239,28.1302,41832.8964
2011-03-29 14:30:00,44.44,44.47,44.42,44.42,71469.28074774878,28.1239,28.1428,28.1112,28.1112,71469.2807
2011-03-29 14:40:00,44.42,44.44,44.39,44.4,42858.77122990995,28.1112,28.1239,28.0922,28.0985,42858.7712
2011-03-29 14:50:00,44.4,44.44,44.39,44.4,23709.107488886355,28.0985,28.1239,28.0922,28.0985,23709.1075
2011-03-29 15:00:00,44.41,44.44,44.35,44.39,26900.71811239029,28.1049,28.1239,28.0669,28.0922,26900.7181
2011-03-29 15:10:00,44.39,44.46,44.38,44.43,26672.74592499715,28.0922,28.1365,28.0859,28.1175,26672.7459
2011-03-29 15:20:00,44.42,44.43,44.37,44.4,35791.63342072268,28.1112,28.1175,28.0796,28.0985,35791.6334
2011-03-29 15:30:00,44.4,44.45,44.4,44.44,47760.17325886242,28.0985,28.1302,28.0985,28.1239,47760.1733
2011-03-29 15:40:00,44.44,44.47,44.41,44.44,95064.40214293856,28.1239,28.1428,28.1049,28.1239,95064.4021
2011-03-29 15:50:00,44.44,44.45,44.4,44.42,142026.672745925,28.1239,28.1302,28.0985,28.1112,142026.6727
2011-03-30 09:30:00,44.44,44.52,44.33,44.49,111478.3996352445,28.1239,28.1745,28.0542,28.1555,111478.3996
2011-03-30 09:40:00,44.49,44.5,44.45,44.46,104525.2479197538,28.1555,28.1618,28.1302,28.1365,104525.2479
2011-03-30 09:50:00,44.46,44.51,44.39,44.49,56537.10247349824,28.1365,28.1682,28.0922,28.1555,56537.1025
2011-03-30 10:00:00,44.5,44.58,44.47,44.47,95748.31870511796,28.1618,28.2125,28.1428,28.1428,95748.3187
2011-03-30 10:10:00,44.47,44.59,44.46,44.59,76256.69668300467,28.1428,28.2188,28.1365,28.2188,76256.6967
2011-03-30 10:20:00,44.6,44.65,44.58,44.61,63946.19856377522,28.2251,28.2568,28.2125,28.2314,63946.1986
2011-03-30 10:30:00,44.61,44.71,44.61,44.67,70329.41981078309,28.2314,28.2947,28.2314,28.2694,70329.4198
2011-03-30 10:40:00,44.67,44.68,44.62,44.67,52205.63091302861,28.2694,28.2757,28.2378,28.2694,52205.6309
2011-03-30 10:50:00,44.68,44.7,44.67,44.69,37501.424826171205,28.2757,28.2884,28.2694,28.2821,37501.4248
2011-03-30 11:00:00,44.7,44.7,44.62,44.65,53117.51966260116,28.2884,28.2884,28.2378,28.2568,53117.5197
2011-03-30 11:10:00,44.65,44.7,44.65,44.7,22683.23264561724,28.2568,28.2884,28.2568,28.2884,22683.2326
2011-03-30 11:20:00,44.7,44.72,44.64,44.64,55739.19981762225,28.2884,28.3011,28.2504,28.2504,55739.1998
2011-03-30 11:30:00,44.65,44.66,44.64,44.66,15388.122649036815,28.2568,28.2631,28.2504,28.2631,15388.1226
2011-03-30 11:40:00,44.66,44.68,44.65,44.67,29522.398267411376,28.2631,28.2757,28.2568,28.2694,29522.3983
2011-03-30 11:50:00,44.67,44.72,44.66,44.66,40693.03544967514,28.2694,28.3011,28.2631,28.2631,40693.0354
2011-03-30 12:00:00,44.66,44.72,44.66,44.7,33397.92545309472,28.2631,28.3011,28.2631,28.2884,33397.9255
2011-03-30 12:10:00,44.7,44.74,44.68,44.73,55169.26934913941,28.2884,28.3137,28.2757,28.3074,55169.2693
2011-03-30 12:20:00,44.72,44.74,44.72,44.73,79790.26558759832,28.3011,28.3137,28.3011,28.3074,79790.2656
2011-03-30 12:30:00,44.73,44.74,44.71,44.74,41604.92419924769,28.3074,28.3137,28.2947,28.3137,41604.9242
2011-03-30 12:40:00,44.73,44.74,44.72,44.72,37843.38310726092,28.3074,28.3137,28.3011,28.3011,37843.3831
2011-03-30 12:50:00,44.72,44.74,44.69,44.71,60412.62965918158,28.3011,28.3137,28.2821,28.2947,60412.6297
2011-03-30 13:00:00,44.72,44.74,44.72,44.74,79448.3073065086,28.3011,28.3137,28.3011,28.3137,79448.3073
2011-03-30 13:10:00,44.73,44.74,44.72,44.72,14020.28952467799,28.3074,28.3137,28.3011,28.3011,14020.2895
2011-03-30 13:20:00,44.73,44.74,44.71,44.72,27812.60686196284,28.3074,28.3137,28.2947,28.3011,27812.6069
2011-03-30 13:30:00,44.72,44.73,44.72,44.73,18351.761085147613,28.3011,28.3074,28.3011,28.3074,18351.7611
2011-03-30 13:40:00,44.72,44.74,44.72,44.74,44340.59044796535,28.3011,28.3137,28.3011,28.3137,44340.5904
2011-03-30 13:50:00,44.73,44.74,44.72,44.74,54257.38059956685,28.3074,28.3137,28.3011,28.3137,54257.3806
2011-03-30 14:00:00,44.74,44.79,44.7,44.73,230707.8536418557,28.3137,28.3454,28.2884,28.3074,230707.8536
2011-03-30 14:10:00,44.73,44.73,44.7,44.73,35677.647327026105,28.3074,28.3074,28.2884,28.3074,35677.6473
2011-03-30 14:20:00,44.73,44.79,44.73,44.79,40807.02154337171,28.3074,28.3454,28.3074,28.3454,40807.0215
2011-03-30 14:30:00,44.79,44.85,44.78,44.85,55739.19981762225,28.3454,28.3833,28.339,28.3833,55739.1998
2011-03-30 14:40:00,44.85,44.85,44.79,44.8,42972.75732360652,28.3833,28.3833,28.3454,28.3517,42972.7573
2011-03-30 14:50:00,44.8,44.85,44.77,44.84,48330.10372734527,28.3517,28.3833,28.3327,28.377,48330.1037
2011-03-30 15:00:00,44.84,44.87,44.83,44.86,46620.31232189673,28.377,28.396,28.3707,28.3897,46620.3123
2011-03-30 15:10:00,44.87,44.91,44.82,44.91,74774.87746494928,28.396,28.4213,28.3643,28.4213,74774.8775
2011-03-30 15:20:00,44.91,44.92,44.87,44.87,100307.76245298074,28.4213,28.4276,28.396,28.396,100307.7625
2011-03-30 15:30:00,44.87,44.88,44.8,44.82,96660.20745469054,28.396,28.4023,28.3517,28.3643,96660.2075
2011-03-30 15:40:00,44.81,44.83,44.73,44.74,84463.69542915764,28.358,28.3707,28.3074,28.3137,84463.6954
2011-03-30 15:50:00,44.75,44.87,44.75,44.87,324860.3670352217,28.32,28.396,28.32,28.396,324860.367
2011-03-31 09:30:00,44.87,45.04,44.82,44.91,141456.74227744216,28.396,28.5036,28.3643,28.4213,141456.7423
2011-03-31 09:40:00,44.9,45.01,44.87,44.95,62236.407158326685,28.415,28.4846,28.396,28.4466,62236.4072
2011-03-31 09:50:00,44.96,45.07,44.94,44.96,67479.76746836885,28.4529,28.5226,28.4403,28.4529,67479.7675
2011-03-31 10:00:00,44.96,45.03,44.94,45.01,57790.94950416049,28.4529,28.4972,28.4403,28.4846,57790.9495
2011-03-31 10:10:00,45.01,45.06,45.01,45.05,60070.67137809187,28.4846,28.5162,28.4846,28.5099,60070.6714
2011-03-31 10:20:00,45.05,45.14,45.05,45.07,55625.21372392568,28.5099,28.5669,28.5099,28.5226,55625.2137
2011-03-31 10:30:00,45.08,45.13,45.08,45.12,49583.95075800752,28.5289,28.5605,28.5289,28.5542,49583.9508
2011-03-31 10:40:00,45.12,45.15,45.11,45.14,30776.245298073634,28.5542,28.5732,28.5479,28.5669,30776.2453
2011-03-31 10:50:00,45.14,45.15,45.08,45.15,48330.10372734527,28.5669,28.5732,28.5289,28.5732,48330.1037
2011-03-31 11:00:00,45.15,45.15,45.1,45.12,43884.64607317907,28.5732,28.5732,28.5415,28.5542,43884.6461
2011-03-31 11:10:00,45.12,45.14,45.12,45.12,21771.343896044684,28.5542,28.5669,28.5542,28.5542,21771.3439
2011-03-31 11:20:00,45.12,45.14,45.06,45.11,74888.86355864584,28.5542,28.5669,28.5162,28.5479,74888.8636
2011-03-31 11:30:00,45.12,45.13,45.05,45.06,124586.80041034994,28.5542,28.5605,28.5099,28.5162,124586.8004
2011-03-31 11:40:00,45.05,45.09,45.04,45.06,47646.18716516585,28.5099,28.5352,28.5036,28.5162,47646.1872
2011-03-31 11:50:00,45.05,45.08,45.02,45.03,42060.86857403397,28.5099,28.5289,28.4909,28.4972,42060.8686
2011-03-31 12:00:00,45.03,45.08,45.02,45.03,43428.7016983928,28.4972,28.5289,28.4909,28.4972,43428.7017
2011-03-31 12:10:00,45.03,45.09,45.02,45.07,56195.14419240853,28.4972,28.5352,28.4909,28.5226,56195.1442
2011-03-31 12:20:00,45.06,45.09,45.05,45.08,54485.35278695999,28.5162,28.5352,28.5099,28.5289,54485.3528
2011-03-31 12:30:00,45.08,45.09,45.01,45.01,47988.14544625556,28.5289,28.5352,28.4846,28.4846,47988.1454
2011-03-31 12:40:00,45.01,45.04,44.98,44.99,30890.231391770205,28.4846,28.5036,28.4656,28.4719,30890.2314
2011-03-31 12:50:00,44.99,45.07,44.99,45.03,100193.77635928417,28.4719,28.5226,28.4719,28.4972,100193.7764
2011-03-31 13:00:00,45.03,45.07,45.01,45.01,39211.21623161974,28.4972,28.5226,28.4846,28.4846,39211.2162
2011-03-31 13:10:00,45.01,45.01,45.01,45.01,20061.552490596147,28.4846,28.4846,28.4846,28.4846,20061.5525
2011-03-31 13:20:00,45.01,45.01,45.01,45.01,27698.62076826627,28.4846,28.4846,28.4846,28.4846,27698.6208
2011-03-31 13:30:00,45.01,45.06,44.98,45.04,61210.53231505757,28.4846,28.5162,28.4656,28.5036,61210.5323
2011-03-31 13:40:00,45.04,45.05,45.01,45.01,41034.99373076485,28.5036,28.5099,28.4846,28.4846,41034.9937
2011-03-31 13:50:00,45.01,45.09,45.01,45.08,21201.41342756184,28.4846,28.5352,28.4846,28.5289,21201.4134
2011-03-31 14:00:00,45.08,45.16,45.07,45.16,71811.23902883848,28.5289,28.5795,28.5226,28.5795,71811.239
2011-03-31 14:10:00,45.16,45.18,45.14,45.15,43086.74341730309,28.5795,28.5922,28.5669,28.5732,43086.7434
2011-03-31 14:20:00,45.15,45.15,45.1,45.1,34537.78639006041,28.5732,28.5732,28.5415,28.5415,34537.7864
2011-03-31 14:30:00,45.11,45.11,45.02,45.06,91416.84714464836,28.5479,28.5479,28.4909,28.5162,91416.8471
2011-03-31 14:40:00,45.06,45.06,45.01,45.01,82525.93183631597,28.5162,28.5162,28.4846,28.4846,82525.9318
2011-03-31 14:50:00,45.01,45.05,45.01,45.04,28610.509517838826,28.4846,28.5099,28.4846,28.5036,28610.5095
2011-03-31 15:00:00,45.04,45.11,45.03,45.11,40579.04935597857,28.5036,28.5479,28.4972,28.5479,40579.0494
2011-03-31 15:10:00,45.1,45.1,45.04,45.04,53687.450131084006,28.5415,28.5415,28.5036,28.5036,53687.4501
2011-03-31 15:20:00,45.04,45.05,45.04,45.04,23139.17702040352,28.5036,28.5099,28.5036,28.5036,23139.177
2011-03-31 15:30:00,45.05,45.08,45.04,45.08,74432.91918385957,28.5099,28.5289,28.5036,28.5289,74432.9192
2011-03-31 15:40:00,45.08,45.09,45.01,45.04,99965.80417189102,28.5289,28.5352,28.4846,28.5036,99965.8042
2011-03-31 15:50:00,45.02,45.06,45.01,45.01,273110.6804969794,28.4909,28.5162,28.4846,28.4846,273110.6805
2011-04-01 09:30:00,45.07,45.4,45.06,45.38,286561.0395531745,28.5226,28.7314,28.5162,28.7187,286561.0396
2011-04-01 09:40:00,45.36,45.37,45.24,45.27,60868.57403396786,28.7061,28.7124,28.6301,28.6491,60868.574
2011-04-01 09:50:00,45.28,45.32,45.23,45.24,56081.15809871196,28.6554,28.6808,28.6238,28.6301,56081.1581
2011-04-01 10:00:00,45.24,45.38,45.24,45.35,51179.75606975949,28.6301,28.7187,28.6301,28.6997,51179.7561
2011-04-01 10:10:00,45.35,45.44,45.35,45.44,108172.802918044,28.6997,28.7567,28.6997,28.7567,108172.8029
2011-04-01 10:20:00,45.44,45.55,45.44,45.51,57335.00512937421,28.7567,28.8263,28.7567,28.801,57335.0051
2011-04-01 10:30:00,45.51,45.55,45.49,45.51,72723.12777841103,28.801,28.8263,28.7883,28.801,72723.1278
2011-04-01 10:40:00,45.52,45.52,45.46,45.51,38185.34138835062,28.8073,28.8073,28.7694,28.801,38185.3414
2011-04-01 10:50:00,45.52,45.56,45.51,45.53,20859.45514647213,28.8073,28.8326,28.801,28.8137,20859.4551
2011-04-01 11:00:00,45.53,45.57,45.44,45.44,68961.58668642426,28.8137,28.839,28.7567,28.7567,68961.5867
2011-04-01 11:10:00,45.44,45.48,45.39,45.4,28838.481705231963,28.7567,28.782,28.7251,28.7314,28838.4817
2011-04-01 11:20:00,45.4,45.42,45.37,45.4,30434.28701698393,28.7314,28.744,28.7124,28.7314,30434.287
2011-04-01 11:30:00,45.41,45.5,45.41,45.46,44796.53482275162,28.7377,28.7947,28.7377,28.7694,44796.5348
2011-04-01 11:40:00,45.46,45.48,45.44,45.46,63946.19856377522,28.7694,28.782,28.7567,28.7694,63946.1986
2011-04-01 11:50:00,45.47,45.48,45.44,45.46,24393.02405106577,28.7757,28.782,28.7567,28.7694,24393.0241
2011-04-01 12:00:00,45.47,45.48,45.45,45.46,16186.0253049128,28.7757,28.782,28.763,28.7694,16186.0253
2011-04-01 12:10:00,45.46,45.46,45.44,45.44,32258.06451612904,28.7694,28.7694,28.7567,28.7567,32258.0645
2011-04-01 12:20:00,45.44,45.45,45.38,45.41,42972.75732360652,28.7567,28.763,28.7187,28.7377,42972.7573
2011-04-01 12:30:00,45.41,45.43,45.39,45.4,57904.93559785706,28.7377,28.7504,28.7251,28.7314,57904.9356
2011-04-01 12:40:00,45.39,45.4,45.35,45.35,45480.45138493104,28.7251,28.7314,28.6997,28.6997,45480.4514
2011-04-01 12:50:00,45.36,45.41,45.35,45.4,38869.25795053004,28.7061,28.7377,28.6997,28.7314,38869.258
2011-04-01 13:00:00,45.41,45.43,45.38,45.39,25076.940613245184,28.7377,28.7504,28.7187,28.7251,25076.9406
2011-04-01 13:10:00,45.38,45.39,45.34,45.35,67821.72574945856,28.7187,28.7251,28.6934,28.6997,67821.7257
2011-04-01 13:20:00,45.35,45.37,45.34,45.35,12994.414681408867,28.6997,28.7124,28.6934,28.6997,12994.4147
2011-04-01 13:30:00,45.36,45.37,45.35,45.37,34879.74467115012,28.7061,28.7124,28.6997,28.7124,34879.7447
2011-04-01 13:40:00,45.37,45.39,45.35,45.39,26330.787643907443,28.7124,28.7251,28.6997,28.7251,26330.7876
2011-04-01 13:50:00,45.39,45.41,45.36,45.4,29522.398267411376,28.7251,28.7377,28.7061,28.7314,29522.3983
2011-04-01 14:00:00,45.4,45.42,45.38,45.4,19377.635928416734,28.7314,28.744,28.7187,28.7314,19377.6359
2011-04-01 14:10:00,45.41,45.44,45.4,45.41,19833.58030320301,28.7377,28.7567,28.7314,28.7377,19833.5803
2011-04-01 14:20:00,45.4,45.43,45.39,45.42,48216.1176336487,28.7314,28.7504,28.7251,28.744,48216.1176
2011-04-01 14:30:00,45.41,45.43,45.38,45.39,53345.4918499943,28.7377,28.7504,28.7187,28.7251,53345.4918
2011-04-01 14:40:00,45.38,45.38,45.3,45.36,69417.53106121054,28.7187,28.7187,28.6681,28.7061,69417.5311
2011-04-01 14:50:00,45.35,45.38,45.32,45.37,69189.5588738174,28.6997,28.7187,28.6808,28.7124,69189.5589
2011-04-01 15:00:00,45.37,45.37,45.3,45.32,131425.9660321441,28.7124,28.7124,28.6681,28.6808,131425.966
2011-04-01 15:10:00,45.31,45.33,45.27,45.28,83665.79277328166,28.6744,28.6871,28.6491,28.6554,83665.7928
2011-04-01 15:20:00,45.28,45.31,45.25,45.3,56423.116379801664,28.6554,28.6744,28.6365,28.6681,56423.1164
2011-04-01 15:30:00,45.3,45.31,45.23,45.26,73407.04434059045,28.6681,28.6744,28.6238,28.6428,73407.0443
2011-04-01 15:40:00,45.26,45.31,45.23,45.25,123560.92556708082,28.6428,28.6744,28.6238,28.6365,123560.9256
2011-04-01 15:50:00,45.25,45.35,45.25,45.33,172119.00148181923,28.6365,28.6997,28.6365,28.6871,172119.0015
2011-04-04 09:30:00,45.52,45.57,45.33,45.51,148409.89399293286,28.8073,28.839,28.6871,28.801,148409.894
2011-04-04 09:40:00,45.51,45.52,45.31,45.34,69075.57278012083,28.801,28.8073,28.6744,28.6934,69075.5728
2011-04-04 09:50:00,45.33,45.4,45.25,45.36,63376.26809529238,28.6871,28.7314,28.6365,28.7061,63376.2681
2011-04-04 10:00:00,45.35,45.41,45.29,45.32,58588.85216003648,28.6997,28.7377,28.6618,28.6808,58588.8522
2011-04-04 10:10:00,45.32,45.38,45.31,45.33,32827.99498461188,28.6808,28.7187,28.6744,28.6871,32827.995
2011-04-04 10:20:00,45.34,45.38,45.29,45.29,35107.71685854326,28.6934,28.7187,28.6618,28.6618,35107.7169
2011-04-04 10:30:00,45.28,45.4,45.27,45.38,60070.67137809187,28.6554,28.7314,28.6491,28.7187,60070.6714
2011-04-04 10:40:00,45.38,45.55,45.38,45.55,94152.513393366,28.7187,28.8263,28.7187,28.8263,94152.5134
2011-04-04 10:50:00,45.55,45.58,45.45,45.48,77510.54371366694,28.8263,28.8453,28.763,28.782,77510.5437
2011-04-04 11:00:00,45.47,45.53,45.44,45.44,36133.59170181238,28.7757,28.8137,28.7567,28.7567,36133.5917
2011-04-04 11:10:00,45.44,45.47,45.42,45.47,44454.57654166192,28.7567,28.7757,28.744,28.7757,44454.5765
2011-04-04 11:20:00,45.47,45.47,45.44,45.46,31232.18967285992,28.7757,28.7757,28.7567,28.7694,31232.1897
2011-04-04 11:30:00,45.46,45.48,45.44,45.47,29066.4538926251,28.7694,28.782,28.7567,28.7757,29066.4539
2011-04-04 11:40:00,45.47,45.55,45.45,45.54,37615.410919867776,28.7757,28.8263,28.763,28.82,37615.4109
2011-04-04 11:50:00,45.54,45.55,45.52,45.53,56537.10247349824,28.82,28.8263,28.8073,28.8137,56537.1025
2011-04-04 12:00:00,45.53,45.55,45.52,45.53,20973.4412401687,28.8137,28.8263,28.8073,28.8137,20973.4412
2011-04-04 12:10:00,45.54,45.55,45.53,45.53,13108.400775105438,28.82,28.8263,28.8137,28.8137,13108.4008
2011-04-04 12:20:00,45.54,45.56,45.52,45.54,12196.512025532886,28.82,28.8326,28.8073,28.82,12196.512
2011-04-04 12:30:00,45.54,45.55,45.5,45.53,29750.37045480452,28.82,28.8263,28.7947,28.8137,29750.3705
2011-04-04 12:40:00,45.54,45.55,45.51,45.52,23595.121395189788,28.82,28.8263,28.801,28.8073,23595.1214
2011-04-04 12:50:00,45.52,45.55,45.5,45.53,25760.8571754246,28.8073,28.8263,28.7947,28.8137,25760.8572
2011-04-04 13:00:00,45.53,45.58,45.52,45.58,15730.080930126524,28.8137,28.8453,28.8073,28.8453,15730.0809
2011-04-04 13:10:00,45.58,45.6,45.55,45.58,37957.36920095748,28.8453,28.858,28.8263,28.8453,37957.3692
2011-04-04 13:20:00,45.58,45.58,45.54,45.57,34081.84201527414,28.8453,28.8453,28.82,28.839,34081.842
2011-04-04 13:30:00,45.56,45.59,45.53,45.58,42972.75732360652,28.8326,28.8516,28.8137,28.8453,42972.7573
2011-04-04 13:40:00,45.58,45.59,45.5,45.54,57335.00512937421,28.8453,28.8516,28.7947,28.82,57335.0051
2011-04-04 13:50:00,45.54,45.54,45.46,45.51,25532.88498803146,28.82,28.82,28.7694,28.801,25532.885
2011-04-04 14:00:00,45.51,45.58,45.48,45.56,51749.686538242335,28.801,28.8453,28.782,28.8326,51749.6865
2011-04-04 14:10:00,45.57,45.62,45.55,45.59,53003.5335689046,28.839,28.8706,28.8263,28.8516,53003.5336
2011-04-04 14:20:00,45.59,45.62,45.58,45.61,29522.398267411376,28.8516,28.8706,28.8453,28.8643,29522.3983
2011-04-04 14:30:00,45.6,45.62,45.58,45.59,26102.815456514305,28.858,28.8706,28.8453,28.8516,26102.8155
2011-04-04 14:40:00,45.59,45.6,45.56,45.58,25076.940613245184,28.8516,28.858,28.8326,28.8453,25076.9406
2011-04-04 14:50:00,45.58,45.58,45.53,45.55,40237.091074888864,28.8453,28.8453,28.8137,28.8263,40237.0911
2011-04-04 15:00:00,45.54,45.54,45.49,45.5,44226.60435426878,28.82,28.82,28.7883,28.7947,44226.6044
2011-04-04 15:10:00,45.51,45.56,45.5,45.54,49697.93685170409,28.801,28.8326,28.7947,28.82,49697.9369
2011-04-04 15:20:00,45.54,45.61,45.52,45.59,60982.56012766442,28.82,28.8643,28.8073,28.8516,60982.5601
2011-04-04 15:30:00,45.59,45.59,45.54,45.57,56993.04684828451,28.8516,28.8516,28.82,28.839,56993.0468
2011-04-04 15:40:00,45.57,45.61,45.57,45.6,83893.7649606748,28.839,28.8643,28.839,28.858,83893.765
2011-04-04 15:50:00,45.6,45.62,45.58,45.62,132679.81306280635,28.858,28.8706,28.8453,28.8706,132679.8131
2011-04-05 09:30:00,45.53,45.61,45.51,45.56,110908.46916676166,28.8137,28.8643,28.801,28.8326,110908.4692
2011-04-05 09:40:00,45.56,45.58,45.43,45.58,38755.27185683347,28.8326,28.8453,28.7504,28.8453,38755.2719
2011-04-05 09:50:00,45.58,45.61,45.56,45.58,36361.56388920552,28.8453,28.8643,28.8326,28.8453,36361.5639
2011-04-05 10:00:00,45.58,45.58,45.47,45.56,47418.21497777271,28.8453,28.8453,28.7757,28.8326,47418.215
2011-04-05 10:10:00,45.56,45.61,45.55,45.6,38527.29966944033,28.8326,28.8643,28.8263,28.858,38527.2997
2011-04-05 10:20:00,45.6,45.66,45.59,45.64,145332.2694631255,28.858,28.8959,28.8516,28.8833,145332.2695
2011-04-05 10:30:00,45.64,45.72,45.63,45.67,28382.537330445684,28.8833,28.9339,28.8769,28.9023,28382.5373
2011-04-05 10:40:00,45.68,45.69,45.64,45.65,44568.56263535849,28.9086,28.9149,28.8833,28.8896,44568.5626
2011-04-05 10:50:00,45.64,45.65,45.58,45.6,35449.675139632964,28.8833,28.8896,28.8453,28.858,35449.6751
2011-04-05 11:00:00,45.61,45.66,45.61,45.65,29522.398267411376,28.8643,28.8959,28.8643,28.8896,29522.3983
2011-04-05 11:10:00,45.64,45.65,45.6,45.63,30434.28701698393,28.8833,28.8896,28.858,28.8769,30434.287
2011-04-05 11:20:00,45.63,45.67,45.62,45.64,34195.82810897071,28.8769,28.9023,28.8706,28.8833,34195.8281
2011-04-05 11:30:00,45.65,45.67,45.61,45.65,20061.552490596147,28.8896,28.9023,28.8643,28.8896,20061.5525
2011-04-05 11:40:00,45.65,45.66,45.63,45.64,39895.13279379916,28.8896,28.8959,28.8769,28.8833,39895.1328
2011-04-05 11:50:00,45.63,45.72,45.59,45.72,24279.0379573692,28.8769,28.9339,28.8516,28.9339,24279.038
2011-04-05 12:00:00,45.72,45.72,45.7,45.7,12880.428587712298,28.9339,28.9339,28.9212,28.9212,12880.4286
2011-04-05 12:10:00,45.7,45.72,45.7,45.72,14932.178274250542,28.9212,28.9339,28.9212,28.9339,14932.1783
2011-04-05 12:20:00,45.72,45.73,45.7,45.72,10714.692807477488,28.9339,28.9402,28.9212,28.9339,10714.6928
2011-04-05 12:30:00,45.72,45.72,45.65,45.65,20061.552490596147,28.9339,28.9339,28.8896,28.8896,20061.5525
2011-04-05 12:40:00,45.64,45.71,45.64,45.71,28724.4956115354,28.8833,28.9276,28.8833,28.9276,28724.4956
2011-04-05 12:50:00,45.71,45.74,45.7,45.74,24734.98233215548,28.9276,28.9466,28.9212,28.9466,24734.9823
2011-04-05 13:00:00,45.74,45.77,45.73,45.76,20517.496865382425,28.9466,28.9655,28.9402,28.9592,20517.4969
2011-04-05 13:10:00,45.75,45.8,45.74,45.76,15274.136555340248,28.9529,28.9845,28.9466,28.9592,15274.1366
2011-04-05 13:20:00,45.76,45.76,45.7,45.71,25646.87108172803,28.9592,28.9592,28.9212,28.9276,25646.8711
2011-04-05 13:30:00,45.71,45.75,45.7,45.73,20973.4412401687,28.9276,28.9529,28.9212,28.9402,20973.4412
2011-04-05 13:40:00,45.72,45.74,45.68,45.69,32030.092328735893,28.9339,28.9466,28.9086,28.9149,32030.0923
2011-04-05 13:50:00,45.7,45.72,45.66,45.66,15274.136555340248,28.9212,28.9339,28.8959,28.8959,15274.1366
2011-04-05 14:00:00,45.67,45.7,45.58,45.61,29066.4538926251,28.9023,28.9212,28.8453,28.8643,29066.4539
2011-04-05 14:10:00,45.6,45.64,45.59,45.6,18009.802804057905,28.858,28.8833,28.8516,28.858,18009.8028
2011-04-05 14:20:00,45.61,45.65,45.6,45.62,21201.41342756184,28.8643,28.8896,28.858,28.8706,21201.4134
2011-04-05 14:30:00,45.62,45.64,45.57,45.58,29180.439986321668,28.8706,28.8833,28.839,28.8453,29180.44
2011-04-05 14:40:00,45.58,45.59,45.52,45.56,49014.02028952468,28.8453,28.8516,28.8073,28.8326,49014.0203
2011-04-05 14:50:00,45.56,45.62,45.53,45.61,22683.23264561724,28.8326,28.8706,28.8137,28.8643,22683.2326
2011-04-05 15:00:00,45.6,45.62,45.51,45.51,40807.02154337171,28.858,28.8706,28.801,28.801,40807.0215
2011-04-05 15:10:00,45.51,45.52,45.47,45.51,38527.29966944033,28.801,28.8073,28.7757,28.801,38527.2997
2011-04-05 15:20:00,45.51,45.54,45.48,45.49,50951.78388236636,28.801,28.82,28.782,28.7883,50951.7839
2011-04-05 15:30:00,45.5,45.52,45.44,45.51,76712.64105779096,28.7947,28.8073,28.7567,28.801,76712.6411
2011-04-05 15:40:00,45.51,45.52,45.48,45.49,54371.36669326342,28.801,28.8073,28.782,28.7883,54371.3667
2011-04-05 15:50:00,45.49,45.49,45.4,45.44,196739.99772027813,28.7883,28.7883,28.7314,28.7567,196739.9977
2011-04-06 09:30:00,45.73,45.79,45.66,45.77,72153.19730992819,28.9402,28.9782,28.8959,28.9655,72153.1973
2011-04-06 09:40:00,45.78,45.84,45.77,45.77,38869.25795053004,28.9719,29.0098,28.9655,28.9655,38869.258
2011-04-06 09:50:00,45.77,45.81,45.69,45.73,43200.729510999656,28.9655,28.9909,28.9149,28.9402,43200.7295
2011-04-06 10:00:00,45.73,45.78,45.72,45.75,33055.96717200502,28.9402,28.9719,28.9339,28.9529,33055.9672
2011-04-06 10:10:00,45.74,45.74,45.49,45.53,80930.12652456401,28.9466,28.9466,28.7883,28.8137,80930.1265
2011-04-06 10:20:00,45.54,45.66,45.53,45.65,47418.21497777271,28.82,28.8959,28.8137,28.8896,47418.215
2011-04-06 10:30:00,45.65,45.79,45.64,45.73,34879.74467115012,28.8896,28.9782,28.8833,28.9402,34879.7447
2011-04-06 10:40:00,45.73,45.84,45.73,45.83,72381.16949732133,28.9402,29.0098,28.9402,29.0035,72381.1695
2011-04-06 10:50:00,45.83,45.84,45.74,45.8,30320.30092328736,29.0035,29.0098,28.9466,28.9845,30320.3009
2011-04-06 11:00:00,45.8,45.81,45.65,45.65,97458.11011056651,28.9845,28.9909,28.8896,28.8896,97458.1101
2011-04-06 11:10:00,45.65,45.71,45.61,45.66,57221.01903567765,28.8896,28.9276,28.8643,28.8959,57221.019
2011-04-06 11:20:00,45.66,45.75,45.66,45.69,48330.10372734527,28.8959,28.9529,28.8959,28.9149,48330.1037
2011-04-06 11:30:00,45.69,45.71,45.61,45.64,27014.70420608686,28.9149,28.9276,28.8643,28.8833,27014.7042
2011-04-06 11:40:00,45.65,45.73,45.65,45.72,48672.06200843497,28.8896,28.9402,28.8896,28.9339,48672.062
2011-04-06 11:50:00,45.72,45.74,45.61,45.61,47988.14544625556,28.9339,28.9466,28.8643,28.8643,47988.1454
2011-04-06 12:00:00,45.6,45.65,45.51,45.63,48330.10372734527,28.858,28.8896,28.801,28.8769,48330.1037
2011-04-06 12:10:00,45.63,45.65,45.6,45.62,21429.385614954976,28.8769,28.8896,28.858,28.8706,21429.3856
2011-04-06 12:20:00,45.62,45.73,45.62,45.73,47190.242790379576,28.8706,28.9402,28.8706,28.9402,47190.2428
2011-04-06 12:30:00,45.73,45.8,45.72,45.79,62122.421064630114,28.9402,28.9845,28.9339,28.9782,62122.4211
2011-04-06 12:40:00,45.8,45.8,45.76,45.79,41718.91029294426,28.9845,28.9845,28.9592,28.9782,41718.9103
2011-04-06 12:50:00,45.79,45.83,45.78,45.83,35905.61951441924,28.9782,29.0035,28.9719,29.0035,35905.6195
2011-04-06 13:00:00,45.82,45.84,45.81,45.83,29522.398267411376,28.9972,29.0098,28.9909,29.0035,29522.3983
2011-04-06 13:10:00,45.83,45.9,45.83,45.9,35791.63342072268,29.0035,29.0478,29.0035,29.0478,35791.6334
2011-04-06 13:20:00,45.89,46.0,45.89,46.0,105779.09495041604,29.0415,29.1111,29.0415,29.1111,105779.095
2011-04-06 13:30:00,45.99,46.04,45.99,46.02,112390.28838481706,29.1048,29.1364,29.1048,29.1238,112390.2884
2011-04-06 13:40:00,46.03,46.08,46.01,46.02,136327.36806109655,29.1301,29.1617,29.1174,29.1238,136327.3681
2011-04-06 13:50:00,46.02,46.1,46.01,46.1,129944.14681408869,29.1238,29.1744,29.1174,29.1744,129944.1468
2011-04-06 14:00:00,46.1,46.13,46.07,46.12,55739.19981762225,29.1744,29.1934,29.1554,29.187,55739.1998
2011-04-06 14:10:00,46.12,46.14,46.08,46.1,62692.35153311296,29.187,29.1997,29.1617,29.1744,62692.3515
2011-04-06 14:20:00,46.1,46.14,46.09,46.09,96204.26307990424,29.1744,29.1997,29.1681,29.1681,96204.2631
2011-04-06 14:30:00,46.1,46.16,46.09,46.15,90618.94448877237,29.1744,29.2124,29.1681,29.206,90618.9445
2011-04-06 14:40:00,46.15,46.26,46.15,46.2,136213.38196739997,29.206,29.2756,29.206,29.2377,136213.382
2011-04-06 14:50:00,46.19,46.28,46.19,46.27,82069.9874615297,29.2313,29.2883,29.2313,29.282,82069.9875
2011-04-06 15:00:00,46.27,46.29,46.19,46.28,197309.92818876097,29.282,29.2946,29.2313,29.2883,197309.9282
2011-04-06 15:10:00,46.27,46.47,46.27,46.46,212812.0369314944,29.282,29.4085,29.282,29.4022,212812.0369
2011-04-06 15:20:00,46.46,46.47,46.37,46.41,163456.05836087998,29.4022,29.4085,29.3453,29.3706,163456.0584
2011-04-06 15:30:00,46.41,46.44,46.37,46.37,148181.92180553972,29.3706,29.3896,29.3453,29.3453,148181.9218
2011-04-06 15:40:00,46.37,46.39,46.33,46.35,173600.82069987463,29.3453,29.3579,29.3199,29.3326,173600.8207
2011-04-06 15:50:00,46.36,46.36,46.3,46.3,244842.12926023023,29.3389,29.3389,29.301,29.301,244842.1293
2011-04-07 09:30:00,46.18,46.28,46.07,46.1,122421.06463011511,29.225,29.2883,29.1554,29.1744,122421.0646
2011-04-07 09:40:00,46.09,46.22,46.07,46.14,43542.68779208937,29.1681,29.2503,29.1554,29.1997,43542.6878
2011-04-07 09:50:00,46.13,46.37,46.13,46.37,47874.159352558985,29.1934,29.3453,29.1934,29.3453,47874.1594
2011-04-07 10:00:00,46.36,46.4,46.35,46.37,42288.84076142711,29.3389,29.3642,29.3326,29.3453,42288.8408
2011-04-07 10:10:00,46.37,46.43,46.37,46.39,33055.96717200502,29.3453,29.3832,29.3453,29.3579,33055.9672
2011-04-07 10:20:00,46.39,46.45,46.39,46.44,28952.46779892853,29.3579,29.3959,29.3579,29.3896,28952.4678
2011-04-07 10:30:00,46.44,46.44,46.13,46.19,77282.5715262738,29.3896,29.3896,29.1934,29.2313,77282.5715
2011-04-07 10:40:00,46.19,46.19,45.96,46.17,103727.3452638778,29.2313,29.2313,29.0858,29.2187,103727.3453
2011-04-07 10:50:00,46.17,46.22,46.12,46.21,39097.23013792317,29.2187,29.2503,29.187,29.244,39097.2301
2011-04-07 11:00:00,46.2,46.25,46.17,46.19,26900.71811239029,29.2377,29.2693,29.2187,29.2313,26900.7181
2011-04-07 11:10:00,46.2,46.21,46.11,46.12,38413.31357574376,29.2377,29.244,29.1807,29.187,38413.3136
2011-04-07 11:20:00,46.11,46.19,46.09,46.15,32714.00889091531,29.1807,29.2313,29.1681,29.206,32714.0089
2011-04-07 11:30:00,46.15,46.15,46.01,46.08,74090.96090276986,29.206,29.206,29.1174,29.1617,74090.9609
2011-04-07 11:40:00,46.09,46.22,46.08,46.2,78194.46027584634,29.1681,29.2503,29.1617,29.2377,78194.4603
2011-04-07 11:50:00,46.19,46.3,46.17,46.3,40693.03544967514,29.2313,29.301,29.2187,29.301,40693.0354
2011-04-07 12:00:00,46.3,46.37,46.28,46.36,47646.18716516585,29.301,29.3453,29.2883,29.3389,47646.1872
2011-04-07 12:10:00,46.36,46.42,46.33,46.35,47418.21497777271,29.3389,29.3769,29.3199,29.3326,47418.215
2011-04-07 12:20:00,46.36,46.38,46.35,46.37,15502.108742733386,29.3389,29.3516,29.3326,29.3453,15502.1087
2011-04-07 12:30:00,46.37,46.49,46.33,46.48,57676.963410463926,29.3453,29.4212,29.3199,29.4149,57676.9634
2011-04-07 12:40:00,46.48,46.49,46.37,46.37,49241.99247691782,29.4149,29.4212,29.3453,29.3453,49241.9925
2011-04-07 12:50:00,46.37,46.38,46.35,46.36,23709.107488886355,29.3453,29.3516,29.3326,29.3389,23709.1075
2011-04-07 13:00:00,46.37,46.37,46.34,46.35,27926.59295565941,29.3453,29.3453,29.3263,29.3326,27926.593
2011-04-07 13:10:00,46.36,46.37,46.22,46.22,27242.67639348,29.3389,29.3453,29.2503,29.2503,27242.6764
2011-04-07 13:20:00,46.22,46.22,46.16,46.16,44796.53482275162,29.2503,29.2503,29.2124,29.2124,44796.5348
2011-04-07 13:30:00,46.16,46.22,46.13,46.21,47874.159352558985,29.2124,29.2503,29.1934,29.244,47874.1594
2011-04-07 13:40:00,46.21,46.25,46.2,46.25,58702.83825373305,29.244,29.2693,29.2377,29.2693,58702.8383
2011-04-07 13:50:00,46.25,46.31,46.25,46.25,40921.00763706828,29.2693,29.3073,29.2693,29.2693,40921.0076
2011-04-07 14:00:00,46.26,46.28,46.23,46.24,20289.524677989284,29.2756,29.2883,29.2567,29.263,20289.5247
2011-04-07 14:10:00,46.23,46.25,46.19,46.25,38755.27185683347,29.2567,29.2693,29.2313,29.2693,38755.2719
2011-04-07 14:20:00,46.24,46.31,46.22,46.3,100535.73464037388,29.263,29.3073,29.2503,29.301,100535.7346
2011-04-07 14:30:00,46.29,46.36,46.29,46.34,53003.5335689046,29.2946,29.3389,29.2946,29.3263,53003.5336
2011-04-07 14:40:00,46.34,46.35,46.27,46.27,50153.88122649037,29.3263,29.3326,29.282,29.282,50153.8812
2011-04-07 14:50:00,46.27,46.3,46.25,46.29,38641.2857631369,29.282,29.301,29.2693,29.2946,38641.2858
2011-04-07 15:00:00,46.29,46.3,46.2,46.2,47304.22888407615,29.2946,29.301,29.2377,29.2377,47304.2289
2011-04-07 15:10:00,46.21,46.29,46.15,46.27,125270.71697252936,29.244,29.2946,29.206,29.282,125270.717
2011-04-07 15:20:00,46.27,46.28,46.21,46.23,78764.3907443292,29.282,29.2883,29.244,29.2567,78764.3907
2011-04-07 15:30:00,46.24,46.34,46.23,46.33,93582.58292488316,29.263,29.3263,29.2567,29.3199,93582.5829
2011-04-07 15:40:00,46.34,46.37,46.32,46.35,79334.32121281204,29.3263,29.3453,29.3136,29.3326,79334.3212
2011-04-07 15:50:00,46.35,46.43,46.31,46.43,360424.0282685512,29.3326,29.3832,29.3073,29.3832,360424.0283
2011-04-08 09:30:00,46.44,46.5,46.22,46.22,86743.41730308902,29.3896,29.4275,29.2503,29.2503,86743.4173
2011-04-08 09:40:00,46.22,46.27,46.17,46.17,47646.18716516585,29.2503,29.282,29.2187,29.2187,47646.1872
2011-04-08 09:50:00,46.16,46.17,46.08,46.16,47532.20107146928,29.2124,29.2187,29.1617,29.2124,47532.2011
2011-04-08 10:00:00,46.15,46.22,46.15,46.18,37159.4665450815,29.206,29.2503,29.206,29.225,37159.4665
2011-04-08 10:10:00,46.17,46.27,46.15,46.16,47532.20107146928,29.2187,29.282,29.206,29.2124,47532.2011
2011-04-08 10:20:00,46.15,46.18,46.07,46.15,54941.29716174627,29.206,29.225,29.1554,29.206,54941.2972
2011-04-08 10:30:00,46.15,46.22,46.15,46.22,33283.93935939815,29.206,29.2503,29.206,29.2503,33283.9394
2011-04-08 10:40:00,46.22,46.3,46.22,46.3,39553.17451270945,29.2503,29.301,29.2503,29.301,39553.1745
2011-04-08 10:50:00,46.29,46.29,46.17,46.17,45252.4791975379,29.2946,29.2946,29.2187,29.2187,45252.4792
2011-04-08 11:00:00,46.16,46.26,46.13,46.26,54371.36669326342,29.2124,29.2756,29.1934,29.2756,54371.3667
2011-04-08 11:10:00,46.27,46.31,46.24,46.3,53003.5335689046,29.282,29.3073,29.263,29.301,53003.5336
2011-04-08 11:20:00,46.3,46.37,46.28,46.29,41148.97982446141,29.301,29.3453,29.2883,29.2946,41148.9798
2011-04-08 11:30:00,46.29,46.37,46.27,46.35,29066.4538926251,29.2946,29.3453,29.282,29.3326,29066.4539
2011-04-08 11:40:00,46.36,46.41,46.34,46.4,24279.0379573692,29.3389,29.3706,29.3263,29.3642,24279.038
2011-04-08 11:50:00,46.39,46.39,46.31,46.33,31802.120141342755,29.3579,29.3579,29.3073,29.3199,31802.1201
2011-04-08 12:00:00,46.31,46.32,46.26,46.26,29864.356548501084,29.3073,29.3136,29.2756,29.2756,29864.3565
2011-04-08 12:10:00,46.26,46.32,46.26,46.31,8093.0126524564,29.2756,29.3136,29.2756,29.3073,8093.0127
2011-04-08 12:20:00,46.32,46.34,46.27,46.28,30092.32873589422,29.3136,29.3263,29.282,29.2883,30092.3287
2011-04-08 12:30:00,46.3,46.37,46.29,46.33,18123.788897754475,29.301,29.3453,29.2946,29.3199,18123.7889
2011-04-08 12:40:00,46.34,46.37,46.3,46.31,20289.524677989284,29.3263,29.3453,29.301,29.3073,20289.5247
2011-04-08 12:50:00,46.31,46.32,46.22,46.25,25418.89889433489,29.3073,29.3136,29.2503,29.2693,25418.8989
2011-04-08 13:00:00,46.24,46.25,46.19,46.22,31574.147953949618,29.263,29.2693,29.2313,29.2503,31574.148
2011-04-08 13:10:00,46.2,46.22,46.19,46.2,18921.69155363046,29.2377,29.2503,29.2313,29.2377,18921.6916
2011-04-08 13:20:00,46.2,46.25,46.19,46.2,11626.58155705004,29.2377,29.2693,29.2313,29.2377,11626.5816
2011-04-08 13:30:00,46.2,46.22,46.16,46.16,24962.954519548617,29.2377,29.2503,29.2124,29.2124,24962.9545
2011-04-08 13:40:00,46.17,46.18,46.13,46.15,39439.18841901288,29.2187,29.225,29.1934,29.206,39439.1884
2011-04-08 13:50:00,46.15,46.17,46.15,46.17,16300.01139860937,29.206,29.2187,29.206,29.2187,16300.0114
2011-04-08 14:00:00,46.17,46.18,46.17,46.18,11854.553744443176,29.2187,29.225,29.2187,29.225,11854.5537
2011-04-08 14:10:00,46.17,46.19,46.1,46.12,42858.77122990995,29.2187,29.2313,29.1744,29.187,42858.7712
2011-04-08 14:20:00,46.11,46.11,46.05,46.07,36133.59170181238,29.1807,29.1807,29.1427,29.1554,36133.5917
2011-04-08 14:30:00,46.06,46.08,45.95,45.99,48558.0759147384,29.1491,29.1617,29.0795,29.1048,48558.0759
2011-04-08 14:40:00,45.98,46.0,45.88,45.9,46506.32622820016,29.0984,29.1111,29.0352,29.0478,46506.3262
2011-04-08 14:50:00,45.89,45.91,45.8,45.81,114897.98244614156,29.0415,29.0541,28.9845,28.9909,114897.9824
2011-04-08 15:00:00,45.8,45.91,45.78,45.9,55625.21372392568,28.9845,29.0541,28.9719,29.0478,55625.2137
2011-04-08 15:10:00,45.9,45.94,45.88,45.93,66567.8787187963,29.0478,29.0731,29.0352,29.0668,66567.8787
2011-04-08 15:20:00,45.94,45.94,45.85,45.89,57107.03294198108,29.0731,29.0731,29.0162,29.0415,57107.0329
2011-04-08 15:30:00,45.89,45.97,45.88,45.94,74090.96090276986,29.0415,29.0921,29.0352,29.0731,74090.9609
2011-04-08 15:40:00,45.93,46.04,45.93,46.0,115581.89900832098,29.0668,29.1364,29.0668,29.1111,115581.899
2011-04-08 15:50:00,46.0,46.08,46.0,46.01,114214.06588396216,29.1111,29.1617,29.1111,29.1174,114214.0659
2011-04-11 09:30:00,46.09,46.35,46.09,46.18,90960.90276986208,29.1681,29.3326,29.1681,29.225,90960.9028
2011-04-11 09:40:00,46.21,46.21,46.08,46.19,47304.22888407615,29.244,29.244,29.1617,29.2313,47304.2289
2011-04-11 09:50:00,46.19,46.24,46.12,46.15,31688.13404764619,29.2313,29.263,29.187,29.206,31688.134
2011-04-11 10:00:00,46.15,46.21,46.12,46.18,46164.367947110455,29.206,29.244,29.187,29.225,46164.3679
2011-04-11 10:10:00,46.17,46.19,46.11,46.14,37843.38310726092,29.2187,29.2313,29.1807,29.1997,37843.3831
2011-04-11 10:20:00,46.14,46.22,46.11,46.22,33055.96717200502,29.1997,29.2503,29.1807,29.2503,33055.9672
2011-04-11 10:30:00,46.22,46.28,46.18,46.28,53003.5335689046,29.2503,29.2883,29.225,29.2883,53003.5336
2011-04-11 10:40:00,46.27,46.3,46.22,46.28,50951.78388236636,29.282,29.301,29.2503,29.2883,50951.7839
2011-04-11 10:50:00,46.28,46.29,46.24,46.24,15274.136555340248,29.2883,29.2946,29.263,29.263,15274.1366
2011-04-11 11:00:00,46.25,46.25,46.15,46.19,25874.843269121167,29.2693,29.2693,29.206,29.2313,25874.8433
2011-04-11 11:10:00,46.19,46.31,46.16,46.29,30776.245298073634,29.2313,29.3073,29.2124,29.2946,30776.2453
2011-04-11 11:20:00,46.3,46.3,46.2,46.2,22113.30217713439,29.301,29.301,29.2377,29.2377,22113.3022
2011-04-11 11:30:00,46.21,46.22,46.15,46.21,31802.120141342755,29.244,29.2503,29.206,29.244,31802.1201
2011-04-11 11:40:00,46.21,46.24,46.19,46.2,27812.60686196284,29.244,29.263,29.2313,29.2377,27812.6069
2011-04-11 11:50:00,46.2,46.22,46.16,46.16,17667.844522968197,29.2377,29.2503,29.2124,29.2124,17667.8445
2011-04-11 12:00:00,46.17,46.19,46.13,46.15,67023.82309358258,29.2187,29.2313,29.1934,29.206,67023.8231
2011-04-11 12:10:00,46.14,46.14,46.1,46.12,19149.6637410236,29.1997,29.1997,29.1744,29.187,19149.6637
2011-04-11 12:20:00,46.12,46.19,46.12,46.17,23025.190926706942,29.187,29.2313,29.187,29.2187,23025.1909
2011-04-11 12:30:00,46.17,46.17,46.08,46.09,44112.61826057221,29.2187,29.2187,29.1617,29.1681,44112.6183
2011-04-11 12:40:00,46.09,46.11,46.03,46.08,38413.31357574376,29.1681,29.1807,29.1301,29.1617,38413.3136
2011-04-11 12:50:00,46.09,46.1,46.02,46.03,49583.95075800752,29.1681,29.1744,29.1238,29.1301,49583.9508
2011-04-11 13:00:00,46.02,46.03,45.97,46.03,52433.60310042175,29.1238,29.1301,29.0921,29.1301,52433.6031
2011-04-11 13:10:00,46.03,46.04,45.95,46.0,38755.27185683347,29.1301,29.1364,29.0795,29.1111,38755.2719
2011-04-11 13:20:00,46.01,46.08,46.01,46.05,33055.96717200502,29.1174,29.1617,29.1174,29.1427,33055.9672
2011-04-11 13:30:00,46.04,46.06,46.01,46.02,27698.62076826627,29.1364,29.1491,29.1174,29.1238,27698.6208
2011-04-11 13:40:00,46.02,46.11,46.02,46.06,23025.190926706942,29.1238,29.1807,29.1238,29.1491,23025.1909
2011-04-11 13:50:00,46.05,46.13,46.02,46.09,37387.43873247464,29.1427,29.1934,29.1238,29.1681,37387.4387
2011-04-11 14:00:00,46.08,46.17,46.08,46.15,51065.76997606292,29.1617,29.2187,29.1617,29.206,51065.77
2011-04-11 14:10:00,46.15,46.15,46.11,46.14,23709.107488886355,29.206,29.206,29.1807,29.1997,23709.1075
2011-04-11 14:20:00,46.14,46.15,46.11,46.12,23481.135301493217,29.1997,29.206,29.1807,29.187,23481.1353
2011-04-11 14:30:00,46.12,46.15,46.08,46.1,40351.07716858544,29.187,29.206,29.1617,29.1744,40351.0772
2011-04-11 14:40:00,46.09,46.15,46.07,46.11,92784.68026900718,29.1681,29.206,29.1554,29.1807,92784.6803
2011-04-11 14:50:00,46.1,46.14,46.01,46.03,118545.5374444318,29.1744,29.1997,29.1174,29.1301,118545.5374
2011-04-11 15:00:00,46.03,46.07,45.95,46.03,78536.41855693606,29.1301,29.1554,29.0795,29.1301,78536.4186
2011-04-11 15:10:00,46.03,46.06,45.97,46.04,41946.8824803374,29.1301,29.1491,29.0921,29.1364,41946.8825
2011-04-11 15:20:00,46.05,46.06,45.97,45.97,73407.04434059045,29.1427,29.1491,29.0921,29.0921,73407.0443
2011-04-11 15:30:00,45.97,46.0,45.96,46.0,61438.50450245071,29.0921,29.1111,29.0858,29.1111,61438.5045
2011-04-11 15:40:00,45.99,46.02,45.95,46.01,103499.37307648468,29.1048,29.1238,29.0795,29.1174,103499.3731
2011-04-11 15:50:00,46.01,46.06,45.94,45.98,277100.1937763593,29.1174,29.1491,29.0731,29.0984,277100.1938
2011-04-12 09:30:00,45.8,45.89,45.7,45.84,79334.32121281204,28.9845,29.0415,28.9212,29.0098,79334.3212
2011-04-12 09:40:00,45.84,45.91,45.78,45.8,31574.147953949618,29.0098,29.0541,28.9719,28.9845,31574.148
2011-04-12 09:50:00,45.79,45.85,45.64,45.68,56423.116379801664,28.9782,29.0162,28.8833,28.9086,56423.1164
2011-04-12 10:00:00,45.66,45.75,45.62,45.65,80132.22386868802,28.8959,28.9529,28.8706,28.8896,80132.2239
2011-04-12 10:10:00,45.64,45.77,45.63,45.71,39667.16060640602,28.8833,28.9655,28.8769,28.9276,39667.1606
2011-04-12 10:20:00,45.71,45.8,45.62,45.77,83551.80667958509,28.9276,28.9845,28.8706,28.9655,83551.8067
2011-04-12 10:30:00,45.76,45.8,45.71,45.74,51635.70044454576,28.9592,28.9845,28.9276,28.9466,51635.7004
2011-04-12 10:40:00,45.73,45.78,45.62,45.65,81386.07089935028,28.9402,28.9719,28.8706,28.8896,81386.0709
2011-04-12 10:50:00,45.65,45.66,45.57,45.59,49925.909039097234,28.8896,28.8959,28.839,28.8516,49925.909
2011-04-12 11:00:00,45.6,45.64,45.56,45.57,42288.84076142711,28.858,28.8833,28.8326,28.839,42288.8408
2011-04-12 11:10:00,45.58,45.65,45.56,45.64,67251.79528097573,28.8453,28.8896,28.8326,28.8833,67251.7953
2011-04-12 11:20:00,45.63,45.72,45.62,45.72,45480.45138493104,28.8769,28.9339,28.8706,28.9339,45480.4514
2011-04-12 11:30:00,45.72,45.78,45.69,45.77,17781.830616664767,28.9339,28.9719,28.9149,28.9655,17781.8306
2011-04-12 11:40:00,45.76,45.78,45.72,45.72,27014.70420608686,28.9592,28.9719,28.9339,28.9339,27014.7042
2011-04-12 11:50:00,45.73,45.73,45.63,45.65,16300.01139860937,28.9402,28.9402,28.8769,28.8896,16300.0114
2011-04-12 12:00:00,45.65,45.68,45.62,45.62,11968.539838139746,28.8896,28.9086,28.8706,28.8706,11968.5398
2011-04-12 12:10:00,45.62,45.68,45.61,45.65,52091.64481933204,28.8706,28.9086,28.8643,28.8896,52091.6448
2011-04-12 12:20:00,45.66,45.72,45.66,45.67,19605.60811580987,28.8959,28.9339,28.8959,28.9023,19605.6081
2011-04-12 12:30:00,45.68,45.69,45.61,45.63,41148.97982446141,28.9086,28.9149,28.8643,28.8769,41148.9798
2011-04-12 12:40:00,45.62,45.71,45.61,45.69,21543.371708651543,28.8706,28.9276,28.8643,28.9149,21543.3717
2011-04-12 12:50:00,45.7,45.71,45.62,45.66,13108.400775105438,28.9212,28.9276,28.8706,28.8959,13108.4008
2011-04-12 13:00:00,45.65,45.69,45.62,45.62,18921.69155363046,28.8896,28.9149,28.8706,28.8706,18921.6916
2011-04-12 13:10:00,45.63,45.65,45.59,45.6,17781.830616664767,28.8769,28.8896,28.8516,28.858,17781.8306
2011-04-12 13:20:00,45.6,45.69,45.59,45.69,15844.067023823094,28.858,28.9149,28.8516,28.9149,15844.067
2011-04-12 13:30:00,45.68,45.71,45.62,45.62,44112.61826057221,28.9086,28.9276,28.8706,28.8706,44112.6183
2011-04-12 13:40:00,45.63,45.69,45.58,45.68,37045.48045138493,28.8769,28.9149,28.8453,28.9086,37045.4805
2011-04-12 13:50:00,45.67,45.72,45.65,45.65,35791.63342072268,28.9023,28.9339,28.8896,28.8896,35791.6334
2011-04-12 14:00:00,45.65,45.74,45.65,45.72,25988.82936281773,28.8896,28.9466,28.8896,28.9339,25988.8294
2011-04-12 14:10:00,45.72,45.73,45.67,45.69,20061.552490596147,28.9339,28.9402,28.9023,28.9149,20061.5525
2011-04-12 14:20:00,45.68,45.72,45.67,45.67,18009.802804057905,28.9086,28.9339,28.9023,28.9023,18009.8028
2011-04-12 14:30:00,45.66,45.68,45.62,45.65,42858.77122990995,28.8959,28.9086,28.8706,28.8896,42858.7712
2011-04-12 14:40:00,45.64,45.65,45.58,45.59,33169.95326570159,28.8833,28.8896,28.8453,28.8516,33169.9533
2011-04-12 14:50:00,45.6,45.61,45.58,45.6,21201.41342756184,28.858,28.8643,28.8453,28.858,21201.4134
2011-04-12 15:00:00,45.6,45.67,45.57,45.65,63718.22637638208,28.858,28.9023,28.839,28.8896,63718.2264
2011-04-12 15:10:00,45.65,45.67,45.63,45.65,33967.85592157757,28.8896,28.9023,28.8769,28.8896,33967.8559
2011-04-12 15:20:00,45.64,45.64,45.52,45.55,67821.72574945856,28.8833,28.8833,28.8073,28.8263,67821.7257
2011-04-12 15:30:00,45.55,45.61,45.51,45.59,56765.07466089137,28.8263,28.8643,28.801,28.8516,56765.0747
2011-04-12 15:40:00,45.59,45.64,45.58,45.63,69189.5588738174,28.8516,28.8833,28.8453,28.8769,69189.5589
2011-04-12 15:50:00,45.64,45.68,45.63,45.64,200843.4970933546,28.8833,28.9086,28.8769,28.8833,200843.4971
2011-04-13 09:30:00,45.64,45.71,45.57,45.64,192750.4844408982,28.8833,28.9276,28.839,28.8833,192750.4844
2011-04-13 09:40:00,45.63,45.78,45.6,45.75,74432.91918385957,28.8769,28.9719,28.858,28.9529,74432.9192
2011-04-13 09:50:00,45.75,45.81,45.7,45.76,97914.05448535278,28.9529,28.9909,28.9212,28.9592,97914.0545
2011-04-13 10:00:00,45.77,45.8,45.71,45.71,51977.65872563548,28.9655,28.9845,28.9276,28.9276,51977.6587
2011-04-13 10:10:00,45.72,45.72,45.65,45.7,46506.32622820016,28.9339,28.9339,28.8896,28.9212,46506.3262
2011-04-13 10:20:00,45.69,45.75,45.65,45.74,60184.65747178844,28.9149,28.9529,28.8896,28.9466,60184.6575
2011-04-13 10:30:00,45.73,45.75,45.69,45.72,42174.854667730535,28.9402,28.9529,28.9149,28.9339,42174.8547
2011-04-13 10:40:00,45.71,45.79,45.67,45.77,86515.44511569588,28.9276,28.9782,28.9023,28.9655,86515.4451
2011-04-13 10:50:00,45.77,45.78,45.7,45.72,80588.1682434743,28.9655,28.9719,28.9212,28.9339,80588.1682
2011-04-13 11:00:00,45.72,45.74,45.63,45.63,54827.3110680497,28.9339,28.9466,28.8769,28.8769,54827.3111
2011-04-13 11:10:00,45.64,45.65,45.58,45.58,39325.20232531631,28.8833,28.8896,28.8453,28.8453,39325.2023
2011-04-13 11:20:00,45.58,45.58,45.51,45.53,46050.381853413885,28.8453,28.8453,28.801,28.8137,46050.3819
2011-04-13 11:30:00,45.54,45.56,45.44,45.44,43314.71560469623,28.82,28.8326,28.7567,28.7567,43314.7156
2011-04-13 11:40:00,45.44,45.51,45.44,45.51,34081.84201527414,28.7567,28.801,28.7567,28.801,34081.842
2011-04-13 11:50:00,45.51,45.56,45.42,45.43,49355.97857061439,28.801,28.8326,28.744,28.7504,49355.9786
2011-04-13 12:00:00,45.42,45.44,45.38,45.43,54371.36669326342,28.744,28.7567,28.7187,28.7504,54371.3667
2011-04-13 12:10:00,45.43,45.47,45.42,45.46,30776.245298073634,28.7504,28.7757,28.744,28.7694,30776.2453
2011-04-13 12:20:00,45.45,45.47,45.4,45.42,57562.97731676736,28.763,28.7757,28.7314,28.744,57562.9773
2011-04-13 12:30:00,45.41,45.41,45.25,45.27,70101.44762338995,28.7377,28.7377,28.6365,28.6491,70101.4476
2011-04-13 12:40:00,45.28,45.31,45.22,45.31,44112.61826057221,28.6554,28.6744,28.6175,28.6744,44112.6183
2011-04-13 12:50:00,45.31,45.37,45.3,45.37,35449.675139632964,28.6744,28.7124,28.6681,28.7124,35449.6751
2011-04-13 13:00:00,45.37,45.44,45.36,45.42,29978.34264219765,28.7124,28.7567,28.7061,28.744,29978.3426
2011-04-13 13:10:00,45.42,45.45,45.37,45.43,43656.67388578594,28.744,28.763,28.7124,28.7504,43656.6739
2011-04-13 13:20:00,45.43,45.45,45.39,45.39,33625.89764048786,28.7504,28.763,28.7251,28.7251,33625.8976
2011-04-13 13:30:00,45.4,45.43,45.37,45.4,72495.1555910179,28.7314,28.7504,28.7124,28.7314,72495.1556
2011-04-13 13:40:00,45.4,45.44,45.38,45.4,25304.91280063832,28.7314,28.7567,28.7187,28.7314,25304.9128
2011-04-13 13:50:00,45.4,45.4,45.29,45.32,56879.06075458794,28.7314,28.7314,28.6618,28.6808,56879.0608
2011-04-13 14:00:00,45.32,45.44,45.31,45.44,43314.71560469623,28.6808,28.7567,28.6744,28.7567,43314.7156
2011-04-13 14:10:00,45.44,45.44,45.37,45.39,34309.81420266727,28.7567,28.7567,28.7124,28.7251,34309.8142
2011-04-13 14:20:00,45.39,45.5,45.37,45.49,61780.46278354041,28.7251,28.7947,28.7124,28.7883,61780.4628
2011-04-13 14:30:00,45.49,45.53,45.49,45.52,36931.49435768836,28.7883,28.8137,28.7883,28.8073,36931.4944
2011-04-13 14:40:00,45.52,45.6,45.52,45.55,54257.38059956685,28.8073,28.858,28.8073,28.8263,54257.3806
2011-04-13 14:50:00,45.54,45.59,45.54,45.58,47304.22888407615,28.82,28.8516,28.82,28.8453,47304.2289
2011-04-13 15:00:00,45.58,45.64,45.58,45.62,92898.66636270376,28.8453,28.8833,28.8453,28.8706,92898.6664
2011-04-13 15:10:00,45.62,45.67,45.58,45.67,91644.81933204149,28.8706,28.9023,28.8453,28.9023,91644.8193
2011-04-13 15:20:00,45.67,45.69,45.64,45.66,62008.43497093354,28.9023,28.9149,28.8833,28.8959,62008.435
2011-04-13 15:30:00,45.67,45.68,45.61,45.65,84235.7232417645,28.9023,28.9086,28.8643,28.8896,84235.7232
2011-04-13 15:40:00,45.65,45.66,45.62,45.65,134275.6183745583,28.8896,28.8959,28.8706,28.8896,134275.6184
2011-04-13 15:50:00,45.65,45.69,45.64,45.66,215889.66146130173,28.8896,28.9149,28.8833,28.8959,215889.6615
2011-04-14 09:30:00,45.32,45.5,45.28,45.36,88567.19480223412,28.6808,28.7947,28.6554,28.7061,88567.1948
2011-04-14 09:40:00,45.36,45.4,45.12,45.15,118317.56525703864,28.7061,28.7314,28.5542,28.5732,118317.5653
2011-04-14 09:50:00,45.16,45.3,45.08,45.29,95406.36042402827,28.5795,28.6681,28.5289,28.6618,95406.3604
2011-04-14 10:00:00,45.28,45.44,45.28,45.4,85489.57027242676,28.6554,28.7567,28.6554,28.7314,85489.5703
2011-04-14 10:10:00,45.4,45.44,45.32,45.42,64174.17075116836,28.7314,28.7567,28.6808,28.744,64174.1708
2011-04-14 10:20:00,45.42,45.62,45.42,45.61,83437.82058588852,28.744,28.8706,28.744,28.8643,83437.8206
2011-04-14 10:30:00,45.61,45.69,45.61,45.68,51407.72825715263,28.8643,28.9149,28.8643,28.9086,51407.7283
2011-04-14 10:40:00,45.68,45.68,45.6,45.65,53231.50575629773,28.9086,28.9086,28.858,28.8896,53231.5058
2011-04-14 10:50:00,45.65,45.67,45.61,45.62,35677.647327026105,28.8896,28.9023,28.8643,28.8706,35677.6473
2011-04-14 11:00:00,45.61,45.63,45.54,45.55,46278.35404080703,28.8643,28.8769,28.82,28.8263,46278.354
2011-04-14 11:10:00,45.56,45.56,45.44,45.51,44112.61826057221,28.8326,28.8326,28.7567,28.801,44112.6183
2011-04-14 11:20:00,45.5,45.58,45.49,45.55,63946.19856377522,28.7947,28.8453,28.7883,28.8263,63946.1986
2011-04-14 11:30:00,45.55,45.61,45.55,45.6,71241.30856035564,28.8263,28.8643,28.8263,28.858,71241.3086
2011-04-14 11:40:00,45.61,45.63,45.55,45.63,39325.20232531631,28.8643,28.8769,28.8263,28.8769,39325.2023
2011-04-14 11:50:00,45.64,45.71,45.61,45.7,16413.997492305938,28.8833,28.9276,28.8643,28.9212,16413.9975
2011-04-14 12:00:00,45.7,45.77,45.7,45.74,21771.343896044684,28.9212,28.9655,28.9212,28.9466,21771.3439
2011-04-14 12:10:00,45.74,45.79,45.73,45.75,31916.10623503933,28.9466,28.9782,28.9402,28.9529,31916.1062
2011-04-14 12:20:00,45.74,45.8,45.74,45.79,24507.01014476234,28.9466,28.9845,28.9466,28.9782,24507.0101
2011-04-14 12:30:00,45.78,45.8,45.78,45.8,50381.85341388351,28.9719,28.9845,28.9719,28.9845,50381.8534
2011-04-14 12:40:00,45.79,45.85,45.79,45.83,51293.74216345606,28.9782,29.0162,28.9782,29.0035,51293.7422
2011-04-14 12:50:00,45.84,45.87,45.81,45.83,21771.343896044684,29.0098,29.0288,28.9909,29.0035,21771.3439
2011-04-14 13:00:00,45.84,45.87,45.79,45.79,29408.41217371481,29.0098,29.0288,28.9782,28.9782,29408.4122
2011-04-14 13:10:00,45.79,45.79,45.66,45.66,11854.553744443176,28.9782,28.9782,28.8959,28.8959,11854.5537
2011-04-14 13:20:00,45.66,45.67,45.59,45.61,32941.98107830845,28.8959,28.9023,28.8516,28.8643,32941.9811
2011-04-14 13:30:00,45.62,45.63,45.6,45.62,18123.788897754475,28.8706,28.8769,28.858,28.8706,18123.7889
2011-04-14 13:40:00,45.62,45.62,45.57,45.6,14248.261712071127,28.8706,28.8706,28.839,28.858,14248.2617
2011-04-14 13:50:00,45.6,45.62,45.55,45.61,60754.58794027129,28.858,28.8706,28.8263,28.8643,60754.5879
2011-04-14 14:00:00,45.61,45.68,45.6,45.67,27014.70420608686,28.8643,28.9086,28.858,28.9023,27014.7042
2011-04-14 14:10:00,45.67,45.67,45.64,45.65,31118.203579163343,28.9023,28.9023,28.8833,28.8896,31118.2036
2011-04-14 14:20:00,45.67,45.72,45.65,45.66,25418.89889433489,28.9023,28.9339,28.8896,28.8959,25418.8989
2011-04-14 14:30:00,45.66,45.72,45.66,45.7,14590.219993160834,28.8959,28.9339,28.8959,28.9212,14590.22
2011-04-14 14:40:00,45.7,45.73,45.69,45.73,30092.32873589422,28.9212,28.9402,28.9149,28.9402,30092.3287
2011-04-14 14:50:00,45.73,45.77,45.66,45.73,75002.84965234241,28.9402,28.9655,28.8959,28.9402,75002.8497
2011-04-14 15:00:00,45.73,45.81,45.71,45.8,39781.14670010259,28.9402,28.9909,28.9276,28.9845,39781.1467
2011-04-14 15:10:00,45.8,45.86,45.76,45.85,43656.67388578594,28.9845,29.0225,28.9592,29.0162,43656.6739
2011-04-14 15:20:00,45.84,45.87,45.82,45.84,37045.48045138493,29.0098,29.0288,28.9972,29.0098,37045.4805
2011-04-14 15:30:00,45.85,45.86,45.74,45.81,47760.17325886242,29.0162,29.0225,28.9466,28.9909,47760.1733
2011-04-14 15:40:00,45.8,45.81,45.72,45.72,66795.85090618944,28.9845,28.9909,28.9339,28.9339,66795.8509
2011-04-14 15:50:00,45.72,45.72,45.65,45.65,253733.04456856265,28.9339,28.9339,28.8896,28.8896,253733.0446
2011-04-15 09:30:00,45.65,45.8,45.45,45.49,637752.1942323036,28.8896,28.9845,28.763,28.7883,637752.1942
2011-04-15 09:40:00,45.51,45.51,45.37,45.37,36019.60560811581,28.801,28.801,28.7124,28.7124,36019.6056
2011-04-15 09:50:00,45.38,45.47,45.32,45.41,63262.282001595806,28.7187,28.7757,28.6808,28.7377,63262.282
2011-04-15 10:00:00,45.43,45.63,45.42,45.51,88909.15308332384,28.7504,28.8769,28.744,28.801,88909.1531
2011-04-15 10:10:00,45.52,45.54,45.44,45.44,48330.10372734527,28.8073,28.82,28.7567,28.7567,48330.1037
2011-04-15 10:20:00,45.44,45.55,45.43,45.53,55397.24153653254,28.7567,28.8263,28.7504,28.8137,55397.2415
2011-04-15 10:30:00,45.54,45.58,45.42,45.43,134389.60446825487,28.82,28.8453,28.744,28.7504,134389.6045
2011-04-15 10:40:00,45.44,45.49,45.42,45.47,68391.65621794142,28.7567,28.7883,28.744,28.7757,68391.6562
2011-04-15 10:50:00,45.48,45.58,45.48,45.57,68391.65621794142,28.782,28.8453,28.782,28.839,68391.6562
2011-04-15 11:00:00,45.57,45.62,45.54,45.6,44910.52091644819,28.839,28.8706,28.82,28.858,44910.5209
2011-04-15 11:10:00,45.6,45.61,45.51,45.53,34879.74467115012,28.858,28.8643,28.801,28.8137,34879.7447
2011-04-15 11:20:00,45.53,45.63,45.53,45.62,63148.29590789924,28.8137,28.8769,28.8137,28.8706,63148.2959
2011-04-15 11:30:00,45.62,45.63,45.58,45.61,29864.356548501084,28.8706,28.8769,28.8453,28.8643,29864.3565
2011-04-15 11:40:00,45.6,45.63,45.6,45.61,29864.356548501084,28.858,28.8769,28.858,28.8643,29864.3565
2011-04-15 11:50:00,45.62,45.62,45.58,45.58,39097.23013792317,28.8706,28.8706,28.8453,28.8453,39097.2301
2011-04-15 12:00:00,45.58,45.63,45.58,45.62,37615.410919867776,28.8453,28.8769,28.8453,28.8706,37615.4109
2011-04-15 12:10:00,45.62,45.71,45.61,45.69,88339.222614841,28.8706,28.9276,28.8643,28.9149,88339.2226
2011-04-15 12:20:00,45.7,45.71,45.67,45.71,24279.0379573692,28.9212,28.9276,28.9023,28.9276,24279.038
2011-04-15 12:30:00,45.71,45.8,45.71,45.8,86059.50074090961,28.9276,28.9845,28.9276,28.9845,86059.5007
2011-04-15 12:40:00,45.8,45.88,45.8,45.87,30320.30092328736,28.9845,29.0352,28.9845,29.0288,30320.3009
2011-04-15 12:50:00,45.87,45.91,45.87,45.9,25874.843269121167,29.0288,29.0541,29.0288,29.0478,25874.8433
2011-04-15 13:00:00,45.9,45.93,45.88,45.89,27470.64858087313,29.0478,29.0668,29.0352,29.0415,27470.6486
2011-04-15 13:10:00,45.88,45.89,45.86,45.86,12082.525931836317,29.0352,29.0415,29.0225,29.0225,12082.5259
2011-04-15 13:20:00,45.86,45.87,45.8,45.83,21657.35780234812,29.0225,29.0288,28.9845,29.0035,21657.3578
2011-04-15 13:30:00,45.83,45.83,45.81,45.81,41034.99373076485,29.0035,29.0035,28.9909,28.9909,41034.9937
2011-04-15 13:40:00,45.81,45.82,45.8,45.8,18123.788897754475,28.9909,28.9972,28.9845,28.9845,18123.7889
2011-04-15 13:50:00,45.8,45.8,45.76,45.76,15730.080930126524,28.9845,28.9845,28.9592,28.9592,15730.0809
2011-04-15 14:00:00,45.77,45.81,45.76,45.81,23595.121395189788,28.9655,28.9909,28.9592,28.9909,23595.1214
2011-04-15 14:10:00,45.81,45.81,45.79,45.8,43200.729510999656,28.9909,28.9909,28.9782,28.9845,43200.7295
2011-04-15 14:20:00,45.8,45.8,45.79,45.8,28952.46779892853,28.9845,28.9845,28.9782,28.9845,28952.4678
2011-04-15 14:30:00,45.8,45.8,45.79,45.8,25646.87108172803,28.9845,28.9845,28.9782,28.9845,25646.8711
2011-04-15 14:40:00,45.8,45.8,45.76,45.78,35563.661233329534,28.9845,28.9845,28.9592,28.9719,35563.6612
2011-04-15 14:50:00,45.77,45.8,45.76,45.8,31004.21748546677,28.9655,28.9845,28.9592,28.9845,31004.2175
2011-04-15 15:00:00,45.8,45.8,45.78,45.8,27356.662487176563,28.9845,28.9845,28.9719,28.9845,27356.6625
2011-04-15 15:10:00,45.8,45.8,45.72,45.74,55169.26934913941,28.9845,28.9845,28.9339,28.9466,55169.2693
2011-04-15 15:20:00,45.74,45.79,45.68,45.76,126410.57790949504,28.9466,28.9782,28.9086,28.9592,126410.5779
2011-04-15 15:30:00,45.76,45.82,45.74,45.8,102131.53995212584,28.9592,28.9972,28.9466,28.9845,102131.54
2011-04-15 15:40:00,45.8,45.83,45.69,45.72,96546.22136099396,28.9845,29.0035,28.9149,28.9339,96546.2214
2011-04-15 15:50:00,45.72,45.73,45.7,45.72,246323.9484782857,28.9339,28.9402,28.9212,28.9339,246323.9485
2011-04-18 09:30:00,45.12,45.31,45.11,45.17,169041.37695201187,28.5542,28.6744,28.5479,28.5858,169041.377
2011-04-18 09:40:00,45.17,45.38,45.16,45.26,100079.7902655876,28.5858,28.7187,28.5795,28.6428,100079.7903
2011-04-18 09:50:00,45.26,45.29,45.13,45.2,57790.94950416049,28.6428,28.6618,28.5605,28.6048,57790.9495
2011-04-18 10:00:00,45.21,45.22,45.15,45.21,87085.37558417874,28.6112,28.6175,28.5732,28.6112,87085.3756
2011-04-18 10:10:00,45.19,45.3,45.18,45.29,51293.74216345606,28.5985,28.6681,28.5922,28.6618,51293.7422
2011-04-18 10:20:00,45.28,45.37,45.2,45.25,54599.33888065656,28.6554,28.7124,28.6048,28.6365,54599.3389
2011-04-18 10:30:00,45.22,45.3,45.19,45.22,84007.75105437137,28.6175,28.6681,28.5985,28.6175,84007.7511
2011-04-18 10:40:00,45.22,45.23,45.15,45.19,65428.01778183062,28.6175,28.6238,28.5732,28.5985,65428.0178
2011-04-18 10:50:00,45.19,45.23,45.15,45.17,81614.04308674342,28.5985,28.6238,28.5732,28.5858,81614.0431
2011-04-18 11:00:00,45.17,45.22,45.12,45.2,68961.58668642426,28.5858,28.6175,28.5542,28.6048,68961.5867
2011-04-18 11:10:00,45.21,45.27,45.21,45.22,34423.80029636384,28.6112,28.6491,28.6112,28.6175,34423.8003
2011-04-18 11:20:00,45.22,45.31,45.22,45.27,27584.634674569705,28.6175,28.6744,28.6175,28.6491,27584.6347
2011-04-18 11:30:00,45.28,45.29,45.23,45.26,17781.830616664767,28.6554,28.6618,28.6238,28.6428,17781.8306
2011-04-18 11:40:00,45.25,45.26,45.18,45.19,23823.09358258293,28.6365,28.6428,28.5922,28.5985,23823.0936
2011-04-18 11:50:00,45.19,45.22,45.17,45.17,19377.635928416734,28.5985,28.6175,28.5858,28.5858,19377.6359
2011-04-18 12:00:00,45.18,45.25,45.17,45.22,29180.439986321668,28.5922,28.6365,28.5858,28.6175,29180.44
2011-04-18 12:10:00,45.23,45.23,45.16,45.18,15616.094836429957,28.6238,28.6238,28.5795,28.5922,15616.0948
2011-04-18 12:20:00,45.19,45.21,45.17,45.18,28268.55123674912,28.5985,28.6112,28.5858,28.5922,28268.5512
2011-04-18 12:30:00,45.18,45.2,45.16,45.19,23367.14920779665,28.5922,28.6048,28.5795,28.5985,23367.1492
2011-04-18 12:40:00,45.18,45.2,45.18,45.2,14134.27561837456,28.5922,28.6048,28.5922,28.6048,14134.2756
2011-04-18 12:50:00,45.2,45.22,45.18,45.21,9916.790151601504,28.6048,28.6175,28.5922,28.6112,9916.7902
2011-04-18 13:00:00,45.21,45.22,45.17,45.18,22341.27436452753,28.6112,28.6175,28.5858,28.5922,22341.2744
2011-04-18 13:10:00,45.19,45.21,45.18,45.21,33511.91154679129,28.5985,28.6112,28.5922,28.6112,33511.9115
2011-04-18 13:20:00,45.21,45.23,45.19,45.2,14248.261712071127,28.6112,28.6238,28.5985,28.6048,14248.2617
2011-04-18 13:30:00,45.2,45.25,45.2,45.24,22455.260458224097,28.6048,28.6365,28.6048,28.6301,22455.2605
2011-04-18 13:40:00,45.24,45.3,45.22,45.3,29750.37045480452,28.6301,28.6681,28.6175,28.6681,29750.3705
2011-04-18 13:50:00,45.31,45.4,45.31,45.37,23025.190926706942,28.6744,28.7314,28.6744,28.7124,23025.1909
2011-04-18 14:00:00,45.37,45.37,45.31,45.33,17097.914054485354,28.7124,28.7124,28.6744,28.6871,17097.9141
2011-04-18 14:10:00,45.32,45.34,45.26,45.27,25532.88498803146,28.6808,28.6934,28.6428,28.6491,25532.885
2011-04-18 14:20:00,45.27,45.29,45.26,45.26,26900.71811239029,28.6491,28.6618,28.6428,28.6428,26900.7181
2011-04-18 14:30:00,45.27,45.34,45.24,45.34,21087.427333865267,28.6491,28.6934,28.6301,28.6934,21087.4273
2011-04-18 14:40:00,45.33,45.42,45.31,45.36,40123.10498119229,28.6871,28.744,28.6744,28.7061,40123.105
2011-04-18 14:50:00,45.37,45.43,45.34,45.37,34309.81420266727,28.7124,28.7504,28.6934,28.7124,34309.8142
2011-04-18 15:00:00,45.37,45.38,45.29,45.3,34195.82810897071,28.7124,28.7187,28.6618,28.6681,34195.8281
2011-04-18 15:10:00,45.31,45.51,45.31,45.48,39895.13279379916,28.6744,28.801,28.6744,28.782,39895.1328
2011-04-18 15:20:00,45.48,45.51,45.39,45.41,50837.79778866978,28.782,28.801,28.7251,28.7377,50837.7978
2011-04-18 15:30:00,45.41,45.46,45.37,45.37,67707.739655762,28.7377,28.7694,28.7124,28.7124,67707.7397
2011-04-18 15:40:00,45.37,45.39,45.32,45.35,84463.69542915764,28.7124,28.7251,28.6808,28.6997,84463.6954
2011-04-18 15:50:00,45.35,45.4,45.29,45.36,166875.64117177704,28.6997,28.7314,28.6618,28.7061,166875.6412
2011-04-19 09:30:00,45.52,45.55,45.4,45.45,99395.8737034082,28.8073,28.8263,28.7314,28.763,99395.8737
2011-04-19 09:40:00,45.46,45.55,45.43,45.51,71013.3363729625,28.7694,28.8263,28.7504,28.801,71013.3364
2011-04-19 09:50:00,45.5,45.52,45.4,45.44,30092.32873589422,28.7947,28.8073,28.7314,28.7567,30092.3287
2011-04-19 10:00:00,45.44,45.51,45.4,45.51,82069.9874615297,28.7567,28.801,28.7314,28.801,82069.9875
2011-04-19 10:10:00,45.51,45.52,45.46,45.48,39211.21623161974,28.801,28.8073,28.7694,28.782,39211.2162
2011-04-19 10:20:00,45.5,45.51,45.47,45.51,30320.30092328736,28.7947,28.801,28.7757,28.801,30320.3009
2011-04-19 10:30:00,45.5,45.51,45.37,45.38,30548.273110680497,28.7947,28.801,28.7124,28.7187,30548.2731
2011-04-19 10:40:00,45.38,45.4,45.33,45.37,36475.549982902085,28.7187,28.7314,28.6871,28.7124,36475.55
2011-04-19 10:50:00,45.37,45.38,45.29,45.3,20289.524677989284,28.7124,28.7187,28.6618,28.6681,20289.5247
2011-04-19 11:00:00,45.31,45.37,45.27,45.36,198905.73350051293,28.6744,28.7124,28.6491,28.7061,198905.7335
2011-04-19 11:10:00,45.36,45.41,45.31,45.31,130286.10509517838,28.7061,28.7377,28.6744,28.6744,130286.1051
2011-04-19 11:20:00,45.32,45.35,45.28,45.34,50723.811694973214,28.6808,28.6997,28.6554,28.6934,50723.8117
2011-04-19 11:30:00,45.35,45.44,45.34,45.4,27128.690299783422,28.6997,28.7567,28.6934,28.7314,27128.6903
2011-04-19 11:40:00,45.4,45.4,45.34,45.34,23823.09358258293,28.7314,28.7314,28.6934,28.6934,23823.0936
2011-04-19 11:50:00,45.36,45.39,45.35,45.36,37273.45263877807,28.7061,28.7251,28.6997,28.7061,37273.4526
2011-04-19 12:00:00,45.36,45.37,45.32,45.33,29408.41217371481,28.7061,28.7124,28.6808,28.6871,29408.4122
2011-04-19 12:10:00,45.34,45.39,45.32,45.38,28268.55123674912,28.6934,28.7251,28.6808,28.7187,28268.5512
2011-04-19 12:20:00,45.39,45.4,45.34,45.37,31232.18967285992,28.7251,28.7314,28.6934,28.7124,31232.1897
2011-04-19 12:30:00,45.37,45.4,45.36,45.4,41034.99373076485,28.7124,28.7314,28.7061,28.7314,41034.9937
2011-04-19 12:40:00,45.39,45.42,45.38,45.38,57676.963410463926,28.7251,28.744,28.7187,28.7187,57676.9634
2011-04-19 12:50:00,45.37,45.43,45.35,45.35,25190.926706941755,28.7124,28.7504,28.6997,28.6997,25190.9267
2011-04-19 13:00:00,45.36,45.43,45.35,45.41,24279.0379573692,28.7061,28.7504,28.6997,28.7377,24279.038
2011-04-19 13:10:00,45.41,45.44,45.4,45.43,21087.427333865267,28.7377,28.7567,28.7314,28.7504,21087.4273
2011-04-19 13:20:00,45.44,45.46,45.4,45.44,52205.63091302861,28.7567,28.7694,28.7314,28.7567,52205.6309
2011-04-19 13:30:00,45.45,45.46,45.44,45.45,78764.3907443292,28.763,28.7694,28.7567,28.763,78764.3907
2011-04-19 13:40:00,45.45,45.53,45.44,45.52,37957.36920095748,28.763,28.8137,28.7567,28.8073,37957.3692
2011-04-19 13:50:00,45.52,45.54,45.49,45.5,25532.88498803146,28.8073,28.82,28.7883,28.7947,25532.885
2011-04-19 14:00:00,45.5,45.51,45.49,45.51,19377.635928416734,28.7947,28.801,28.7883,28.801,19377.6359
2011-04-19 14:10:00,45.51,45.57,45.51,45.56,65314.03168813405,28.801,28.839,28.801,28.8326,65314.0317
2011-04-19 14:20:00,45.55,45.56,45.52,45.54,78650.40465063263,28.8263,28.8326,28.8073,28.82,78650.4047
2011-04-19 14:30:00,45.53,45.56,45.51,45.56,19947.56639689958,28.8137,28.8326,28.801,28.8326,19947.5664
2011-04-19 14:40:00,45.56,45.57,45.49,45.5,51521.71435084919,28.8326,28.839,28.7883,28.7947,51521.7144
2011-04-19 14:50:00,45.5,45.51,45.48,45.48,37045.48045138493,28.7947,28.801,28.782,28.782,37045.4805
2011-04-19 15:00:00,45.49,45.53,45.48,45.53,44682.54872905506,28.7883,28.8137,28.782,28.8137,44682.5487
2011-04-19 15:10:00,45.53,45.58,45.53,45.56,107944.83073065088,28.8137,28.8453,28.8137,28.8326,107944.8307
2011-04-19 15:20:00,45.57,45.58,45.55,45.55,74546.90527755614,28.839,28.8453,28.8263,28.8263,74546.9053
2011-04-19 15:30:00,45.56,45.56,45.52,45.53,134845.54884304115,28.8326,28.8326,28.8073,28.8137,134845.5488
2011-04-19 15:40:00,45.54,45.58,45.51,45.52,247691.78160264448,28.82,28.8453,28.801,28.8073,247691.7816
2011-04-19 15:50:00,45.52,45.56,45.48,45.51,182719.7081956001,28.8073,28.8326,28.782,28.801,182719.7082
2011-04-20 09:30:00,45.88,46.23,45.86,46.08,163456.05836087998,29.0352,29.2567,29.0225,29.1617,163456.0584
2011-04-20 09:40:00,46.09,46.17,46.09,46.17,89593.06964550324,29.1681,29.2187,29.1681,29.2187,89593.0696
2011-04-20 09:50:00,46.17,46.21,46.15,46.19,39211.21623161974,29.2187,29.244,29.206,29.2313,39211.2162
2011-04-20 10:00:00,46.19,46.22,46.15,46.21,81614.04308674342,29.2313,29.2503,29.206,29.244,81614.0431
2011-04-20 10:10:00,46.22,46.22,46.15,46.22,112162.31619742392,29.2503,29.2503,29.206,29.2503,112162.3162
2011-04-20 10:20:00,46.22,46.23,46.2,46.23,27812.60686196284,29.2503,29.2567,29.2377,29.2567,27812.6069
2011-04-20 10:30:00,46.23,46.31,46.22,46.3,73635.0165279836,29.2567,29.3073,29.2503,29.301,73635.0165
2011-04-20 10:40:00,46.3,46.31,46.28,46.28,47646.18716516585,29.301,29.3073,29.2883,29.2883,47646.1872
2011-04-20 10:50:00,46.29,46.3,46.26,46.3,49811.92294540066,29.2946,29.301,29.2756,29.301,49811.9229
2011-04-20 11:00:00,46.3,46.3,46.23,46.23,51065.76997606292,29.301,29.301,29.2567,29.2567,51065.77
2011-04-20 11:10:00,46.23,46.25,46.22,46.23,37045.48045138493,29.2567,29.2693,29.2503,29.2567,37045.4805
2011-04-20 11:20:00,46.23,46.24,46.22,46.24,49128.00638322125,29.2567,29.263,29.2503,29.263,49128.0064
2011-04-20 11:30:00,46.24,46.26,46.22,46.26,24279.0379573692,29.263,29.2756,29.2503,29.2756,24279.038
2011-04-20 11:40:00,46.26,46.29,46.25,46.29,31118.203579163343,29.2756,29.2946,29.2693,29.2946,31118.2036
2011-04-20 11:50:00,46.29,46.32,46.29,46.3,45366.46529123447,29.2946,29.3136,29.2946,29.301,45366.4653
2011-04-20 12:00:00,46.3,46.3,46.26,46.3,24279.0379573692,29.301,29.301,29.2756,29.301,24279.038
2011-04-20 12:10:00,46.3,46.31,46.29,46.3,16641.969679699076,29.301,29.3073,29.2946,29.301,16641.9697
2011-04-20 12:20:00,46.3,46.31,46.28,46.28,29180.439986321668,29.301,29.3073,29.2883,29.2883,29180.44
2011-04-20 12:30:00,46.28,46.32,46.28,46.29,55739.19981762225,29.2883,29.3136,29.2883,29.2946,55739.1998
2011-04-20 12:40:00,46.29,46.3,46.24,46.24,27812.60686196284,29.2946,29.301,29.263,29.263,27812.6069
2011-04-20 12:50:00,46.25,46.27,46.22,46.22,35221.70295223983,29.2693,29.282,29.2503,29.2503,35221.703
2011-04-20 13:00:00,46.21,46.23,46.21,46.22,29522.398267411376,29.244,29.2567,29.244,29.2503,29522.3983
2011-04-20 13:10:00,46.22,46.23,46.19,46.19,28952.46779892853,29.2503,29.2567,29.2313,29.2313,28952.4678
2011-04-20 13:20:00,46.19,46.25,46.19,46.24,47190.242790379576,29.2313,29.2693,29.2313,29.263,47190.2428
2011-04-20 13:30:00,46.25,46.25,46.2,46.24,36019.60560811581,29.2693,29.2693,29.2377,29.263,36019.6056
2011-04-20 13:40:00,46.25,46.29,46.22,46.25,47760.17325886242,29.2693,29.2946,29.2503,29.2693,47760.1733
2011-04-20 13:50:00,46.26,46.3,46.26,46.3,39781.14670010259,29.2756,29.301,29.2756,29.301,39781.1467
2011-04-20 14:00:00,46.3,46.33,46.29,46.3,37387.43873247464,29.301,29.3199,29.2946,29.301,37387.4387
2011-04-20 14:10:00,46.3,46.31,46.25,46.31,49355.97857061439,29.301,29.3073,29.2693,29.3073,49355.9786
2011-04-20 14:20:00,46.31,46.31,46.25,46.29,62692.35153311296,29.3073,29.3073,29.2693,29.2946,62692.3515
2011-04-20 14:30:00,46.29,46.34,46.28,46.32,28382.537330445684,29.2946,29.3263,29.2883,29.3136,28382.5373
2011-04-20 14:40:00,46.33,46.36,46.31,46.35,27926.59295565941,29.3199,29.3389,29.3073,29.3326,27926.593
2011-04-20 14:50:00,46.35,46.37,46.31,46.35,35905.61951441924,29.3326,29.3453,29.3073,29.3326,35905.6195
2011-04-20 15:00:00,46.35,46.35,46.28,46.3,23823.09358258293,29.3326,29.3326,29.2883,29.301,23823.0936
2011-04-20 15:10:00,46.3,46.35,46.28,46.3,42060.86857403397,29.301,29.3326,29.2883,29.301,42060.8686
2011-04-20 15:20:00,46.3,46.38,46.27,46.37,68505.64231163797,29.301,29.3516,29.282,29.3453,68505.6423
2011-04-20 15:30:00,46.37,46.38,46.29,46.3,81044.11261826058,29.3453,29.3516,29.2946,29.301,81044.1126
2011-04-20 15:40:00,46.31,46.35,46.25,46.27,98711.95714122878,29.3073,29.3326,29.2693,29.282,98711.9571
2011-04-20 15:50:00,46.27,46.31,46.24,46.29,214635.81443063947,29.282,29.3073,29.263,29.2946,214635.8144
2011-04-21 09:30:00,46.35,46.35,46.09,46.29,91530.83323834492,29.3326,29.3326,29.1681,29.2946,91530.8332
2011-04-21 09:40:00,46.3,46.35,46.24,46.31,33169.95326570159,29.301,29.3326,29.263,29.3073,33169.9533
2011-04-21 09:50:00,46.33,46.4,46.32,46.38,51065.76997606292,29.3199,29.3642,29.3136,29.3516,51065.77
2011-04-21 10:00:00,46.37,46.45,46.3,46.45,75116.83574603898,29.3453,29.3959,29.301,29.3959,75116.8357
2011-04-21 10:10:00,46.45,46.5,46.43,46.49,72495.1555910179,29.3959,29.4275,29.3832,29.4212,72495.1556
2011-04-21 10:20:00,46.5,46.5,46.47,46.49,35791.63342072268,29.4275,29.4275,29.4085,29.4212,35791.6334
2011-04-21 10:30:00,46.48,46.5,46.43,46.45,22341.27436452753,29.4149,29.4275,29.3832,29.3959,22341.2744
2011-04-21 10:40:00,46.45,46.5,46.44,46.45,36247.57779550895,29.3959,29.4275,29.3896,29.3959,36247.5778
2011-04-21 10:50:00,46.45,46.49,46.44,46.47,39667.16060640602,29.3959,29.4212,29.3896,29.4085,39667.1606
2011-04-21 11:00:00,46.46,46.48,46.45,46.45,26900.71811239029,29.4022,29.4149,29.3959,29.3959,26900.7181
2011-04-21 11:10:00,46.45,46.45,46.39,46.41,21771.343896044684,29.3959,29.3959,29.3579,29.3706,21771.3439
2011-04-21 11:20:00,46.42,46.44,46.39,46.42,26900.71811239029,29.3769,29.3896,29.3579,29.3769,26900.7181
2011-04-21 11:30:00,46.43,46.44,46.4,46.42,26672.74592499715,29.3832,29.3896,29.3642,29.3769,26672.7459
2011-04-21 11:40:00,46.42,46.42,46.39,46.42,14134.27561837456,29.3769,29.3769,29.3579,29.3769,14134.2756
2011-04-21 11:50:00,46.42,46.44,46.36,46.37,20175.53858429272,29.3769,29.3896,29.3389,29.3453,20175.5386
2011-04-21 12:00:00,46.37,46.42,46.36,46.42,28268.55123674912,29.3453,29.3769,29.3389,29.3769,28268.5512
2011-04-21 12:10:00,46.41,46.45,46.41,46.44,14020.28952467799,29.3706,29.3959,29.3706,29.3896,14020.2895
2011-04-21 12:20:00,46.43,46.44,46.35,46.35,21999.31608343782,29.3832,29.3896,29.3326,29.3326,21999.3161
2011-04-21 12:30:00,46.36,46.36,46.3,46.32,18921.69155363046,29.3389,29.3389,29.301,29.3136,18921.6916
2011-04-21 12:40:00,46.33,46.37,46.31,46.36,20745.469052775563,29.3199,29.3453,29.3073,29.3389,20745.4691
2011-04-21 12:50:00,46.37,46.37,46.33,46.33,9346.85968311866,29.3453,29.3453,29.3199,29.3199,9346.8597
2011-04-21 13:00:00,46.33,46.34,46.3,46.32,21429.385614954976,29.3199,29.3263,29.301,29.3136,21429.3856
2011-04-21 13:10:00,46.32,46.36,46.31,46.33,18693.71936623732,29.3136,29.3389,29.3073,29.3199,18693.7194
2011-04-21 13:20:00,46.34,46.37,46.33,46.34,19605.60811580987,29.3263,29.3453,29.3199,29.3263,19605.6081
2011-04-21 13:30:00,46.35,46.35,46.34,46.34,9574.831870511798,29.3326,29.3326,29.3263,29.3263,9574.8319
2011-04-21 13:40:00,46.34,46.4,46.34,46.4,11398.609369656902,29.3263,29.3642,29.3263,29.3642,11398.6094
2011-04-21 13:50:00,46.4,46.43,46.37,46.43,13906.30343098142,29.3642,29.3832,29.3453,29.3832,13906.3034
2011-04-21 14:00:00,46.43,46.43,46.39,46.42,14362.247805767696,29.3832,29.3832,29.3579,29.3769,14362.2478
2011-04-21 14:10:00,46.42,46.46,46.42,46.46,159580.53117519664,29.3769,29.4022,29.3769,29.4022,159580.5312
2011-04-21 14:20:00,46.46,46.49,46.45,46.48,27242.67639348,29.4022,29.4212,29.3959,29.4149,27242.6764
2011-04-21 14:30:00,46.47,46.48,46.45,46.48,57335.00512937421,29.4085,29.4149,29.3959,29.4149,57335.0051
2011-04-21 14:40:00,46.47,46.48,46.44,46.46,21087.427333865267,29.4085,29.4149,29.3896,29.4022,21087.4273
2011-04-21 14:50:00,46.47,46.47,46.45,46.45,34309.81420266727,29.4085,29.4085,29.3959,29.3959,34309.8142
2011-04-21 15:00:00,46.44,46.48,46.44,46.46,51749.686538242335,29.3896,29.4149,29.3896,29.4022,51749.6865
2011-04-21 15:10:00,46.46,46.48,46.44,46.46,30092.32873589422,29.4022,29.4149,29.3896,29.4022,30092.3287
2011-04-21 15:20:00,46.47,46.48,46.44,46.45,50951.78388236636,29.4085,29.4149,29.3896,29.3959,50951.7839
2011-04-21 15:30:00,46.45,46.49,46.44,46.48,98939.9293286219,29.3959,29.4212,29.3896,29.4149,98939.9293
2011-04-21 15:40:00,46.48,46.49,46.45,46.48,62578.36543941639,29.4149,29.4212,29.3959,29.4149,62578.3654
2011-04-21 15:50:00,46.48,46.5,46.47,46.5,137353.24290436567,29.4149,29.4275,29.4085,29.4275,137353.2429
2011-04-25 09:30:00,46.32,46.57,46.3,46.48,209050.4958395076,29.3136,29.4718,29.301,29.4149,209050.4958
2011-04-25 09:40:00,46.49,46.56,46.44,46.45,35905.61951441924,29.4212,29.4655,29.3896,29.3959,35905.6195
2011-04-25 09:50:00,46.45,46.5,46.37,46.49,27926.59295565941,29.3959,29.4275,29.3453,29.4212,27926.593
2011-04-25 10:00:00,46.5,46.58,46.5,46.55,43200.729510999656,29.4275,29.4782,29.4275,29.4592,43200.7295
2011-04-25 10:10:00,46.55,46.63,46.55,46.6,35449.675139632964,29.4592,29.5098,29.4592,29.4908,35449.6751
2011-04-25 10:20:00,46.59,46.61,46.54,46.55,34195.82810897071,29.4845,29.4971,29.4528,29.4592,34195.8281
2011-04-25 10:30:00,46.54,46.62,46.54,46.62,31916.10623503933,29.4528,29.5035,29.4528,29.5035,31916.1062
2011-04-25 10:40:00,46.61,46.65,46.52,46.52,49925.909039097234,29.4971,29.5225,29.4402,29.4402,49925.909
2011-04-25 10:50:00,46.53,46.55,46.47,46.49,29522.398267411376,29.4465,29.4592,29.4085,29.4212,29522.3983
2011-04-25 11:00:00,46.5,46.51,46.47,46.49,20403.51077168585,29.4275,29.4339,29.4085,29.4212,20403.5108
2011-04-25 11:10:00,46.49,46.52,46.46,46.51,19947.56639689958,29.4212,29.4402,29.4022,29.4339,19947.5664
2011-04-25 11:20:00,46.52,46.58,46.52,46.58,46278.35404080703,29.4402,29.4782,29.4402,29.4782,46278.354
2011-04-25 11:30:00,46.57,46.61,46.56,46.6,16413.997492305938,29.4718,29.4971,29.4655,29.4908,16413.9975
2011-04-25 11:40:00,46.61,46.67,46.61,46.65,55055.28325544284,29.4971,29.5351,29.4971,29.5225,55055.2833
2011-04-25 11:50:00,46.65,46.7,46.65,46.7,73521.03043428702,29.5225,29.5541,29.5225,29.5541,73521.0304
2011-04-25 12:00:00,46.7,46.73,46.67,46.73,100079.7902655876,29.5541,29.5731,29.5351,29.5731,100079.7903
2011-04-25 12:10:00,46.72,46.75,46.66,46.7,78764.3907443292,29.5668,29.5857,29.5288,29.5541,78764.3907
2011-04-25 12:20:00,46.69,46.7,46.64,46.65,13906.30343098142,29.5478,29.5541,29.5161,29.5225,13906.3034
2011-04-25 12:30:00,46.66,46.67,46.65,46.65,12538.470306622592,29.5288,29.5351,29.5225,29.5225,12538.4703
2011-04-25 12:40:00,46.66,46.7,46.65,46.68,33625.89764048786,29.5288,29.5541,29.5225,29.5414,33625.8976
2011-04-25 12:50:00,46.68,46.69,46.64,46.65,24393.02405106577,29.5414,29.5478,29.5161,29.5225,24393.0241
2011-04-25 13:00:00,46.65,46.65,46.62,46.63,17895.816710361338,29.5225,29.5225,29.5035,29.5098,17895.8167
2011-04-25 13:10:00,46.63,46.64,46.61,46.64,31460.16186025305,29.5098,29.5161,29.4971,29.5161,31460.1619
2011-04-25 13:20:00,46.63,46.64,46.62,46.63,10486.72062008435,29.5098,29.5161,29.5035,29.5098,10486.7206
2011-04-25 13:30:00,46.63,46.65,46.62,46.64,21999.31608343782,29.5098,29.5225,29.5035,29.5161,21999.3161
2011-04-25 13:40:00,46.65,46.65,46.64,46.64,12880.428587712298,29.5225,29.5225,29.5161,29.5161,12880.4286
2011-04-25 13:50:00,46.64,46.64,46.62,46.62,36019.60560811581,29.5161,29.5161,29.5035,29.5035,36019.6056
2011-04-25 14:00:00,46.63,46.65,46.6,46.64,45594.43747862761,29.5098,29.5225,29.4908,29.5161,45594.4375
2011-04-25 14:10:00,46.65,46.7,46.64,46.68,20973.4412401687,29.5225,29.5541,29.5161,29.5414,20973.4412
2011-04-25 14:20:00,46.68,46.7,46.67,46.69,21543.371708651543,29.5414,29.5541,29.5351,29.5478,21543.3717
2011-04-25 14:30:00,46.69,46.7,46.68,46.7,20973.4412401687,29.5478,29.5541,29.5414,29.5541,20973.4412
2011-04-25 14:40:00,46.7,46.7,46.68,46.68,13336.372962498575,29.5541,29.5541,29.5414,29.5414,13336.373
2011-04-25 14:50:00,46.68,46.69,46.66,46.67,15046.16436794711,29.5414,29.5478,29.5288,29.5351,15046.1644
2011-04-25 15:00:00,46.68,46.7,46.66,46.69,27698.62076826627,29.5414,29.5541,29.5288,29.5478,27698.6208
2011-04-25 15:10:00,46.67,46.68,46.65,46.68,33739.88373418443,29.5351,29.5414,29.5225,29.5414,33739.8837
2011-04-25 15:20:00,46.67,46.72,46.67,46.72,41034.99373076485,29.5351,29.5668,29.5351,29.5668,41034.9937
2011-04-25 15:30:00,46.71,46.72,46.68,46.68,39895.13279379916,29.5604,29.5668,29.5414,29.5414,39895.1328
2011-04-25 15:40:00,46.68,46.69,46.64,46.64,39325.20232531631,29.5414,29.5478,29.5161,29.5161,39325.2023
2011-04-25 15:50:00,46.64,46.67,46.63,46.65,100193.77635928417,29.5161,29.5351,29.5098,29.5225,100193.7764
2011-04-26 09:30:00,46.72,46.88,46.72,46.87,102473.49823321556,29.5668,29.668,29.5668,29.6617,102473.4982
2011-04-26 09:40:00,46.87,46.89,46.84,46.89,38299.32748204719,29.6617,29.6743,29.6427,29.6743,38299.3275
2011-04-26 09:50:00,46.88,47.02,46.88,47.0,98256.0127664425,29.668,29.7566,29.668,29.744,98256.0128
2011-04-26 10:00:00,47.01,47.04,46.97,46.99,57335.00512937421,29.7503,29.7693,29.725,29.7376,57335.0051
2011-04-26 10:10:00,46.99,47.03,46.94,46.99,48216.1176336487,29.7376,29.7629,29.706,29.7376,48216.1176
2011-04-26 10:20:00,46.99,47.07,46.99,47.04,76598.65496409438,29.7376,29.7883,29.7376,29.7693,76598.655
2011-04-26 10:30:00,47.05,47.07,46.99,47.01,30890.231391770205,29.7756,29.7883,29.7376,29.7503,30890.2314
2011-04-26 10:40:00,47.01,47.15,47.01,47.13,45138.49310384133,29.7503,29.8389,29.7503,29.8262,45138.4931
2011-04-26 10:50:00,47.13,47.21,47.12,47.2,34081.84201527414,29.8262,29.8769,29.8199,29.8705,34081.842
2011-04-26 11:00:00,47.21,47.22,47.15,47.15,34081.84201527414,29.8769,29.8832,29.8389,29.8389,34081.842
2011-04-26 11:10:00,47.15,47.19,47.14,47.16,20745.469052775563,29.8389,29.8642,29.8326,29.8452,20745.4691
2011-04-26 11:20:00,47.17,47.27,47.17,47.26,44682.54872905506,29.8515,29.9148,29.8515,29.9085,44682.5487
2011-04-26 11:30:00,47.25,47.3,47.21,47.22,42060.86857403397,29.9022,29.9338,29.8769,29.8832,42060.8686
2011-04-26 11:40:00,47.22,47.24,47.22,47.23,22569.246551920667,29.8832,29.8958,29.8832,29.8895,22569.2466
2011-04-26 11:50:00,47.23,47.3,47.23,47.29,33397.92545309472,29.8895,29.9338,29.8895,29.9275,33397.9255
2011-04-26 12:00:00,47.29,47.33,47.26,47.27,40579.04935597857,29.9275,29.9528,29.9085,29.9148,40579.0494
2011-04-26 12:10:00,47.28,47.29,47.24,47.26,39097.23013792317,29.9212,29.9275,29.8958,29.9085,39097.2301
2011-04-26 12:20:00,47.26,47.29,47.25,47.25,27014.70420608686,29.9085,29.9275,29.9022,29.9022,27014.7042
2011-04-26 12:30:00,47.25,47.25,47.21,47.22,36361.56388920552,29.9022,29.9022,29.8769,29.8832,36361.5639
2011-04-26 12:40:00,47.22,47.23,47.19,47.21,20517.496865382425,29.8832,29.8895,29.8642,29.8769,20517.4969
2011-04-26 12:50:00,47.22,47.24,47.22,47.23,36703.522170295226,29.8832,29.8958,29.8832,29.8895,36703.5222
2011-04-26 13:00:00,47.23,47.23,47.17,47.17,40807.02154337171,29.8895,29.8895,29.8515,29.8515,40807.0215
2011-04-26 13:10:00,47.16,47.21,47.16,47.2,22341.27436452753,29.8452,29.8769,29.8452,29.8705,22341.2744
2011-04-26 13:20:00,47.2,47.21,47.16,47.18,50381.85341388351,29.8705,29.8769,29.8452,29.8579,50381.8534
2011-04-26 13:30:00,47.17,47.19,47.13,47.16,34765.758577453555,29.8515,29.8642,29.8262,29.8452,34765.7586
2011-04-26 13:40:00,47.17,47.23,47.16,47.23,77510.54371366694,29.8515,29.8895,29.8452,29.8895,77510.5437
2011-04-26 13:50:00,47.23,47.23,47.2,47.23,51521.71435084919,29.8895,29.8895,29.8705,29.8895,51521.7144
2011-04-26 14:00:00,47.23,47.23,47.2,47.2,24962.954519548617,29.8895,29.8895,29.8705,29.8705,24962.9545
2011-04-26 14:10:00,47.2,47.26,47.19,47.25,46050.381853413885,29.8705,29.9085,29.8642,29.9022,46050.3819
2011-04-26 14:20:00,47.25,47.25,47.23,47.24,15388.122649036815,29.9022,29.9022,29.8895,29.8958,15388.1226
2011-04-26 14:30:00,47.23,47.31,47.23,47.29,56423.116379801664,29.8895,29.9401,29.8895,29.9275,56423.1164
2011-04-26 14:40:00,47.29,47.34,47.29,47.31,47760.17325886242,29.9275,29.9591,29.9275,29.9401,47760.1733
2011-04-26 14:50:00,47.31,47.33,47.26,47.3,45366.46529123447,29.9401,29.9528,29.9085,29.9338,45366.4653
2011-04-26 15:00:00,47.29,47.3,47.27,47.3,37615.410919867776,29.9275,29.9338,29.9148,29.9338,37615.4109
2011-04-26 15:10:00,47.3,47.33,47.29,47.3,32827.99498461188,29.9338,29.9528,29.9275,29.9338,32827.995
2011-04-26 15:20:00,47.3,47.3,47.27,47.29,33853.869827881,29.9338,29.9338,29.9148,29.9275,33853.8698
2011-04-26 15:30:00,47.3,47.3,47.21,47.21,51635.70044454576,29.9338,29.9338,29.8769,29.8769,51635.7004
2011-04-26 15:40:00,47.21,47.24,47.19,47.2,80816.14043086744,29.8769,29.8958,29.8642,29.8705,80816.1404
2011-04-26 15:50:00,47.2,47.23,47.16,47.23,239484.7828564915,29.8705,29.8895,29.8452,29.8895,239484.7829
2011-04-27 09:30:00,47.07,47.26,47.02,47.18,79448.3073065086,29.7883,29.9085,29.7566,29.8579,79448.3073
2011-04-27 09:40:00,47.2,47.29,47.17,47.26,38641.2857631369,29.8705,29.9275,29.8515,29.9085,38641.2858
2011-04-27 09:50:00,47.27,47.33,47.25,47.3,41148.97982446141,29.9148,29.9528,29.9022,29.9338,41148.9798
2011-04-27 10:00:00,47.3,47.37,47.28,47.37,84463.69542915764,29.9338,29.9781,29.9212,29.9781,84463.6954
2011-04-27 10:10:00,47.37,47.37,47.3,47.33,42060.86857403397,29.9781,29.9781,29.9338,29.9528,42060.8686
2011-04-27 10:20:00,47.33,47.37,47.28,47.3,51065.76997606292,29.9528,29.9781,29.9212,29.9338,51065.77
2011-04-27 10:30:00,47.3,47.36,47.3,47.36,27470.64858087313,29.9338,29.9718,29.9338,29.9718,27470.6486
2011-04-27 10:40:00,47.36,47.37,47.33,47.34,22683.23264561724,29.9718,29.9781,29.9528,29.9591,22683.2326
2011-04-27 10:50:00,47.33,47.34,47.28,47.3,26786.73201869372,29.9528,29.9591,29.9212,29.9338,26786.732
2011-04-27 11:00:00,47.3,47.37,47.29,47.37,27014.70420608686,29.9338,29.9781,29.9275,29.9781,27014.7042
2011-04-27 11:10:00,47.37,47.4,47.25,47.26,94950.416049242,29.9781,29.9971,29.9022,29.9085,94950.416
2011-04-27 11:20:00,47.27,47.27,47.23,47.23,24393.02405106577,29.9148,29.9148,29.8895,29.8895,24393.0241
2011-04-27 11:30:00,47.23,47.24,47.22,47.23,18009.802804057905,29.8895,29.8958,29.8832,29.8895,18009.8028
2011-04-27 11:40:00,47.23,47.3,47.22,47.29,18351.761085147613,29.8895,29.9338,29.8832,29.9275,18351.7611
2011-04-27 11:50:00,47.29,47.33,47.29,47.3,20175.53858429272,29.9275,29.9528,29.9275,29.9338,20175.5386
2011-04-27 12:00:00,47.3,47.37,47.28,47.37,20061.552490596147,29.9338,29.9781,29.9212,29.9781,20061.5525
2011-04-27 12:10:00,47.37,47.37,47.32,47.35,52889.547475208026,29.9781,29.9781,29.9465,29.9654,52889.5475
2011-04-27 12:20:00,47.35,47.35,47.32,47.34,13564.345149891711,29.9654,29.9654,29.9465,29.9591,13564.3451
2011-04-27 12:30:00,47.33,47.44,47.3,47.44,83209.84839849538,29.9528,30.0224,29.9338,30.0224,83209.8484
2011-04-27 12:40:00,47.44,47.45,47.4,47.43,46848.28450928986,30.0224,30.0287,29.9971,30.0161,46848.2845
2011-04-27 12:50:00,47.43,47.47,47.43,47.44,27698.62076826627,30.0161,30.0414,30.0161,30.0224,27698.6208
2011-04-27 13:00:00,47.45,47.47,47.44,47.45,17667.844522968197,30.0287,30.0414,30.0224,30.0287,17667.8445
2011-04-27 13:10:00,47.46,47.48,47.43,47.47,24051.065769976063,30.0351,30.0477,30.0161,30.0414,24051.0658
2011-04-27 13:20:00,47.47,47.48,47.44,47.44,25076.940613245184,30.0414,30.0477,30.0224,30.0224,25076.9406
2011-04-27 13:30:00,47.44,47.46,47.4,47.41,60754.58794027129,30.0224,30.0351,29.9971,30.0034,60754.5879
2011-04-27 13:40:00,47.41,47.48,47.41,47.45,26558.75983130058,30.0034,30.0477,30.0034,30.0287,26558.7598
2011-04-27 13:50:00,47.46,47.49,47.44,47.45,47874.159352558985,30.0351,30.054,30.0224,30.0287,47874.1594
2011-04-27 14:00:00,47.45,47.49,47.42,47.43,23367.14920779665,30.0287,30.054,30.0097,30.0161,23367.1492
2011-04-27 14:10:00,47.44,47.45,47.35,47.39,35677.647327026105,30.0224,30.0287,29.9654,29.9908,35677.6473
2011-04-27 14:20:00,47.39,47.4,47.34,47.36,43884.64607317907,29.9908,29.9971,29.9591,29.9718,43884.6461
2011-04-27 14:30:00,47.36,47.42,47.36,47.42,32714.00889091531,29.9718,30.0097,29.9718,30.0097,32714.0089
2011-04-27 14:40:00,47.41,47.42,47.37,47.4,30320.30092328736,30.0034,30.0097,29.9781,29.9971,30320.3009
2011-04-27 14:50:00,47.4,47.52,47.4,47.52,52091.64481933204,29.9971,30.073,29.9971,30.073,52091.6448
2011-04-27 15:00:00,47.52,47.55,47.5,47.51,50951.78388236636,30.073,30.092,30.0604,30.0667,50951.7839
2011-04-27 15:10:00,47.5,47.51,47.49,47.51,32372.0506098256,30.0604,30.0667,30.054,30.0667,32372.0506
2011-04-27 15:20:00,47.51,47.53,47.49,47.5,42288.84076142711,30.0667,30.0794,30.054,30.0604,42288.8408
2011-04-27 15:30:00,47.51,47.64,47.5,47.64,86059.50074090961,30.0667,30.149,30.0604,30.149,86059.5007
2011-04-27 15:40:00,47.64,47.66,47.58,47.59,105095.17838823664,30.149,30.1616,30.111,30.1173,105095.1784
2011-04-27 15:50:00,47.59,47.63,47.57,47.61,173828.79288726774,30.1173,30.1426,30.1047,30.13,173828.7929
2011-04-28 09:30:00,47.53,47.61,47.42,47.5,117747.6347885558,30.0794,30.13,30.0097,30.0604,117747.6348
2011-04-28 09:40:00,47.47,47.5,47.32,47.37,100763.70682776702,30.0414,30.0604,29.9465,29.9781,100763.7068
2011-04-28 09:50:00,47.37,47.43,47.27,47.29,83095.86230479882,29.9781,30.0161,29.9148,29.9275,83095.8623
2011-04-28 10:00:00,47.3,47.34,47.23,47.32,49697.93685170409,29.9338,29.9591,29.8895,29.9465,49697.9369
2011-04-28 10:10:00,47.31,47.4,47.3,47.37,32258.06451612904,29.9401,29.9971,29.9338,29.9781,32258.0645
2011-04-28 10:20:00,47.37,47.43,47.35,47.42,28610.509517838826,29.9781,30.0161,29.9654,30.0097,28610.5095
2011-04-28 10:30:00,47.42,47.42,47.36,47.37,22113.30217713439,30.0097,30.0097,29.9718,29.9781,22113.3022
2011-04-28 10:40:00,47.37,47.37,47.35,47.37,19149.6637410236,29.9781,29.9781,29.9654,29.9781,19149.6637
2011-04-28 10:50:00,47.37,47.4,47.35,47.39,21885.32998974125,29.9781,29.9971,29.9654,29.9908,21885.33
2011-04-28 11:00:00,47.4,47.44,47.39,47.42,28952.46779892853,29.9971,30.0224,29.9908,30.0097,28952.4678
2011-04-28 11:10:00,47.43,47.43,47.36,47.37,26444.773737604013,30.0161,30.0161,29.9718,29.9781,26444.7737
2011-04-28 11:20:00,47.37,47.4,47.35,47.35,40807.02154337171,29.9781,29.9971,29.9654,29.9654,40807.0215
2011-04-28 11:30:00,47.35,47.36,47.26,47.26,24279.0379573692,29.9654,29.9718,29.9085,29.9085,24279.038
2011-04-28 11:40:00,47.26,47.3,47.23,47.29,75344.80793343212,29.9085,29.9338,29.8895,29.9275,75344.8079
2011-04-28 11:50:00,47.29,47.34,47.28,47.33,30548.273110680497,29.9275,29.9591,29.9212,29.9528,30548.2731
2011-04-28 12:00:00,47.32,47.33,47.28,47.29,31802.120141342755,29.9465,29.9528,29.9212,29.9275,31802.1201
2011-04-28 12:10:00,47.3,47.33,47.27,47.28,36133.59170181238,29.9338,29.9528,29.9148,29.9212,36133.5917
2011-04-28 12:20:00,47.29,47.32,47.24,47.32,27584.634674569705,29.9275,29.9465,29.8958,29.9465,27584.6347
2011-04-28 12:30:00,47.32,47.37,47.3,47.37,18921.69155363046,29.9465,29.9781,29.9338,29.9781,18921.6916
2011-04-28 12:40:00,47.37,47.37,47.32,47.32,16755.955773395646,29.9781,29.9781,29.9465,29.9465,16755.9558
2011-04-28 12:50:00,47.33,47.33,47.29,47.33,34651.772483756984,29.9528,29.9528,29.9275,29.9528,34651.7725
2011-04-28 13:00:00,47.32,47.39,47.31,47.34,46620.31232189673,29.9465,29.9908,29.9401,29.9591,46620.3123
2011-04-28 13:10:00,47.34,47.34,47.3,47.33,32486.03670352217,29.9591,29.9591,29.9338,29.9528,32486.0367
2011-04-28 13:20:00,47.32,47.43,47.32,47.42,34081.84201527414,29.9465,30.0161,29.9465,30.0097,34081.842
2011-04-28 13:30:00,47.42,47.44,47.39,47.42,37273.45263877807,30.0097,30.0224,29.9908,30.0097,37273.4526
2011-04-28 13:40:00,47.42,47.43,47.41,47.42,18237.77499145104,30.0097,30.0161,30.0034,30.0097,18237.775
2011-04-28 13:50:00,47.42,47.45,47.41,47.42,31688.13404764619,30.0097,30.0287,30.0034,30.0097,31688.134
2011-04-28 14:00:00,47.42,47.44,47.38,47.39,35335.68904593639,30.0097,30.0224,29.9844,29.9908,35335.689
2011-04-28 14:10:00,47.38,47.43,47.37,47.4,48786.04810213154,29.9844,30.0161,29.9781,29.9971,48786.0481
2011-04-28 14:20:00,47.39,47.4,47.32,47.32,40123.10498119229,29.9908,29.9971,29.9465,29.9465,40123.105
2011-04-28 14:30:00,47.32,47.4,47.32,47.39,38299.32748204719,29.9465,29.9971,29.9465,29.9908,38299.3275
2011-04-28 14:40:00,47.39,47.44,47.37,47.41,28154.565143052547,29.9908,30.0224,29.9781,30.0034,28154.5651
2011-04-28 14:50:00,47.41,47.47,47.39,47.44,28838.481705231963,30.0034,30.0414,29.9908,30.0224,28838.4817
2011-04-28 15:00:00,47.44,47.45,47.4,47.43,14704.206086857404,30.0224,30.0287,29.9971,30.0161,14704.2061
2011-04-28 15:10:00,47.43,47.48,47.42,47.48,48900.034195828106,30.0161,30.0477,30.0097,30.0477,48900.0342
2011-04-28 15:20:00,47.48,47.48,47.39,47.41,47418.21497777271,30.0477,30.0477,29.9908,30.0034,47418.215
2011-04-28 15:30:00,47.42,47.53,47.41,47.53,99281.88760971162,30.0097,30.0794,30.0034,30.0794,99281.8876
2011-04-28 15:40:00,47.52,47.6,47.51,47.57,159922.48945628633,30.073,30.1237,30.0667,30.1047,159922.4895
2011-04-28 15:50:00,47.58,47.59,47.54,47.57,262509.97378319845,30.111,30.1173,30.0857,30.1047,262509.9738
2011-04-29 09:30:00,47.47,47.68,47.44,47.66,73293.05824689388,30.0414,30.1743,30.0224,30.1616,73293.0582
2011-04-29 09:40:00,47.64,47.72,47.59,47.61,67479.76746836885,30.149,30.1996,30.1173,30.13,67479.7675
2011-04-29 09:50:00,47.61,47.69,47.52,47.59,32144.078422432463,30.13,30.1806,30.073,30.1173,32144.0784
2011-04-29 10:00:00,47.61,47.72,47.6,47.72,33169.95326570159,30.13,30.1996,30.1237,30.1996,33169.9533
2011-04-29 10:10:00,47.73,47.78,47.68,47.7,50381.85341388351,30.2059,30.2376,30.1743,30.1869,50381.8534
2011-04-29 10:20:00,47.69,47.73,47.68,47.71,34651.772483756984,30.1806,30.2059,30.1743,30.1933,34651.7725
2011-04-29 10:30:00,47.71,47.72,47.66,47.72,36133.59170181238,30.1933,30.1996,30.1616,30.1996,36133.5917
2011-04-29 10:40:00,47.72,47.73,47.68,47.69,56879.06075458794,30.1996,30.2059,30.1743,30.1806,56879.0608
2011-04-29 10:50:00,47.69,47.73,47.68,47.68,41490.938105551126,30.1806,30.2059,30.1743,30.1743,41490.9381
2011-04-29 11:00:00,47.68,47.72,47.66,47.71,41718.91029294426,30.1743,30.1996,30.1616,30.1933,41718.9103
2011-04-29 11:10:00,47.72,47.72,47.7,47.72,32486.03670352217,30.1996,30.1996,30.1869,30.1996,32486.0367
2011-04-29 11:20:00,47.72,47.72,47.69,47.7,26330.787643907443,30.1996,30.1996,30.1806,30.1869,26330.7876
2011-04-29 11:30:00,47.7,47.72,47.68,47.69,29294.42608001824,30.1869,30.1996,30.1743,30.1806,29294.4261
2011-04-29 11:40:00,47.7,47.73,47.7,47.73,61780.46278354041,30.1869,30.2059,30.1869,30.2059,61780.4628
2011-04-29 11:50:00,47.73,47.73,47.68,47.69,18351.761085147613,30.2059,30.2059,30.1743,30.1806,18351.7611
2011-04-29 12:00:00,47.68,47.71,47.68,47.71,15844.067023823094,30.1743,30.1933,30.1743,30.1933,15844.067
2011-04-29 12:10:00,47.71,47.72,47.67,47.72,39439.18841901288,30.1933,30.1996,30.168,30.1996,39439.1884
2011-04-29 12:20:00,47.71,47.72,47.68,47.71,17439.87233557506,30.1933,30.1996,30.1743,30.1933,17439.8723
2011-04-29 12:30:00,47.72,47.73,47.7,47.71,24848.968425852046,30.1996,30.2059,30.1869,30.1933,24848.9684
2011-04-29 12:40:00,47.7,47.71,47.66,47.67,22341.27436452753,30.1869,30.1933,30.1616,30.168,22341.2744
2011-04-29 12:50:00,47.67,47.68,47.65,47.65,19605.60811580987,30.168,30.1743,30.1553,30.1553,19605.6081
2011-04-29 13:00:00,47.65,47.72,47.65,47.68,72723.12777841103,30.1553,30.1996,30.1553,30.1743,72723.1278
2011-04-29 13:10:00,47.68,47.68,47.65,47.65,7865.040465063263,30.1743,30.1743,30.1553,30.1553,7865.0405
2011-04-29 13:20:00,47.66,47.7,47.64,47.65,35563.661233329534,30.1616,30.1869,30.149,30.1553,35563.6612
2011-04-29 13:30:00,47.65,47.68,47.65,47.67,13564.345149891711,30.1553,30.1743,30.1553,30.168,13564.3451
2011-04-29 13:40:00,47.67,47.7,47.66,47.69,21543.371708651543,30.168,30.1869,30.1616,30.1806,21543.3717
2011-04-29 13:50:00,47.7,47.7,47.65,47.66,24962.954519548617,30.1869,30.1869,30.1553,30.1616,24962.9545
2011-04-29 14:00:00,47.67,47.7,47.66,47.69,20061.552490596147,30.168,30.1869,30.1616,30.1806,20061.5525
2011-04-29 14:10:00,47.69,47.71,47.69,47.71,22113.30217713439,30.1806,30.1933,30.1806,30.1933,22113.3022
2011-04-29 14:20:00,47.71,47.72,47.67,47.67,16072.039211216232,30.1933,30.1996,30.168,30.168,16072.0392
2011-04-29 14:30:00,47.67,47.72,47.67,47.71,29636.384361107943,30.168,30.1996,30.168,30.1933,29636.3844
2011-04-29 14:40:00,47.71,47.72,47.67,47.68,26444.773737604013,30.1933,30.1996,30.168,30.1743,26444.7737
2011-04-29 14:50:00,47.68,47.69,47.63,47.64,34537.78639006041,30.1743,30.1806,30.1426,30.149,34537.7864
2011-04-29 15:00:00,47.63,47.67,47.58,47.67,48558.0759147384,30.1426,30.168,30.111,30.168,48558.0759
2011-04-29 15:10:00,47.67,47.67,47.58,47.58,41718.91029294426,30.168,30.168,30.111,30.111,41718.9103
2011-04-29 15:20:00,47.58,47.59,47.57,47.58,40579.04935597857,30.111,30.1173,30.1047,30.111,40579.0494
2011-04-29 15:30:00,47.57,47.59,47.57,47.58,67593.75356206542,30.1047,30.1173,30.1047,30.111,67593.7536
2011-04-29 15:40:00,47.59,47.61,47.57,47.59,114442.0380713553,30.1173,30.13,30.1047,30.1173,114442.0381
2011-04-29 15:50:00,47.59,47.71,47.59,47.68,383335.2331015616,30.1173,30.1933,30.1173,30.1743,383335.2331
2011-05-02 09:30:00,47.86,48.15,47.65,48.09,139974.92305938675,30.2882,30.4717,30.1553,30.4338,139974.9231
2011-05-02 09:40:00,48.08,48.12,47.98,48.07,115809.87119571412,30.4274,30.4527,30.3641,30.4211,115809.8712
2011-05-02 09:50:00,48.07,48.1,47.97,48.01,77282.5715262738,30.4211,30.4401,30.3578,30.3831,77282.5715
2011-05-02 10:00:00,48.01,48.11,47.99,48.01,81500.05699304685,30.3831,30.4464,30.3705,30.3831,81500.057
2011-05-02 10:10:00,48.01,48.11,48.0,48.04,47646.18716516585,30.3831,30.4464,30.3768,30.4021,47646.1872
2011-05-02 10:20:00,48.04,48.1,48.04,48.06,40921.00763706828,30.4021,30.4401,30.4021,30.4148,40921.0076
2011-05-02 10:30:00,48.06,48.11,48.05,48.09,53459.47794369087,30.4148,30.4464,30.4084,30.4338,53459.4779
2011-05-02 10:40:00,48.09,48.11,48.07,48.1,91416.84714464836,30.4338,30.4464,30.4211,30.4401,91416.8471
2011-05-02 10:50:00,48.1,48.1,48.04,48.07,65314.03168813405,30.4401,30.4401,30.4021,30.4211,65314.0317
2011-05-02 11:00:00,48.08,48.13,48.04,48.12,42174.854667730535,30.4274,30.4591,30.4021,30.4527,42174.8547
2011-05-02 11:10:00,48.11,48.14,48.06,48.12,81044.11261826058,30.4464,30.4654,30.4148,30.4527,81044.1126
2011-05-02 11:20:00,48.12,48.12,48.02,48.04,84805.65371024735,30.4527,30.4527,30.3895,30.4021,84805.6537
2011-05-02 11:30:00,48.04,48.04,47.99,48.03,65200.04559443748,30.4021,30.4021,30.3705,30.3958,65200.0456
2011-05-02 11:40:00,48.02,48.05,47.98,48.0,48216.1176336487,30.3895,30.4084,30.3641,30.3768,48216.1176
2011-05-02 11:50:00,48.0,48.05,47.99,48.01,50723.811694973214,30.3768,30.4084,30.3705,30.3831,50723.8117
2011-05-02 12:00:00,48.01,48.08,47.98,48.05,49355.97857061439,30.3831,30.4274,30.3641,30.4084,49355.9786
2011-05-02 12:10:00,48.05,48.09,48.01,48.02,29978.34264219765,30.4084,30.4338,30.3831,30.3895,29978.3426
2011-05-02 12:20:00,48.01,48.05,47.91,47.94,48444.08982104183,30.3831,30.4084,30.3198,30.3388,48444.0898
2011-05-02 12:30:00,47.94,48.04,47.9,48.02,74660.89137125271,30.3388,30.4021,30.3135,30.3895,74660.8914
2011-05-02 12:40:00,48.01,48.02,47.92,47.93,70215.43371708652,30.3831,30.3895,30.3262,30.3325,70215.4337
2011-05-02 12:50:00,47.94,47.94,47.91,47.92,44796.53482275162,30.3388,30.3388,30.3198,30.3262,44796.5348
2011-05-02 13:00:00,47.93,47.94,47.91,47.94,41148.97982446141,30.3325,30.3388,30.3198,30.3388,41148.9798
2011-05-02 13:10:00,47.93,47.94,47.87,47.91,105893.08104411262,30.3325,30.3388,30.2945,30.3198,105893.081
2011-05-02 13:20:00,47.91,47.99,47.88,47.95,53117.51966260116,30.3198,30.3705,30.3009,30.3452,53117.5197
2011-05-02 13:30:00,47.95,48.0,47.93,47.97,28610.509517838826,30.3452,30.3768,30.3325,30.3578,28610.5095
2011-05-02 13:40:00,47.98,48.02,47.97,48.01,59272.76872221589,30.3641,30.3895,30.3578,30.3831,59272.7687
2011-05-02 13:50:00,48.01,48.01,47.95,47.99,35677.647327026105,30.3831,30.3831,30.3452,30.3705,35677.6473
2011-05-02 14:00:00,48.0,48.06,47.98,48.05,67935.71184315514,30.3768,30.4148,30.3641,30.4084,67935.7118
2011-05-02 14:10:00,48.05,48.12,48.04,48.1,61894.44887723698,30.4084,30.4527,30.4021,30.4401,61894.4489
2011-05-02 14:20:00,48.1,48.11,48.02,48.03,52319.61700672518,30.4401,30.4464,30.3895,30.3958,52319.617
2011-05-02 14:30:00,48.03,48.07,48.01,48.05,47760.17325886242,30.3958,30.4211,30.3831,30.4084,47760.1733
2011-05-02 14:40:00,48.06,48.12,48.01,48.01,95064.40214293856,30.4148,30.4527,30.3831,30.3831,95064.4021
2011-05-02 14:50:00,48.02,48.06,47.97,48.01,44910.52091644819,30.3895,30.4148,30.3578,30.3831,44910.5209
2011-05-02 15:00:00,48.01,48.13,47.99,48.1,49469.96466431095,30.3831,30.4591,30.3705,30.4401,49469.9647
2011-05-02 15:10:00,48.09,48.11,47.99,48.0,52661.575287814885,30.4338,30.4464,30.3705,30.3768,52661.5753
2011-05-02 15:20:00,47.99,48.04,47.94,47.96,95976.29089251113,30.3705,30.4021,30.3388,30.3515,95976.2909
2011-05-02 15:30:00,47.96,48.01,47.93,47.97,102587.48432691212,30.3515,30.3831,30.3325,30.3578,102587.4843
2011-05-02 15:40:00,47.97,47.98,47.88,47.96,208708.53755841788,30.3578,30.3641,30.3009,30.3515,208708.5376
2011-05-02 15:50:00,47.95,48.0,47.94,48.0,198335.8030320301,30.3452,30.3768,30.3388,30.3768,198335.803
2011-05-03 09:30:00,47.92,48.07,47.4,47.57,236407.1583266841,30.3262,30.4211,29.9971,30.1047,236407.1583
2011-05-03 09:40:00,47.57,47.8,47.43,47.75,120711.2732246666,30.1047,30.2502,30.0161,30.2186,120711.2732
2011-05-03 09:50:00,47.7,47.99,47.55,47.82,86287.47292830274,30.1869,30.3705,30.092,30.2629,86287.4729
2011-05-03 10:00:00,47.84,47.97,47.77,47.87,139404.99259090392,30.2755,30.3578,30.2312,30.2945,139404.9926
2011-05-03 10:10:00,47.87,47.98,47.8,47.87,97344.12401686994,30.2945,30.3641,30.2502,30.2945,97344.124
2011-05-03 10:20:00,47.88,47.94,47.73,47.8,95292.3743303317,30.3009,30.3388,30.2059,30.2502,95292.3743
2011-05-03 10:30:00,47.8,47.87,47.72,47.83,67593.75356206542,30.2502,30.2945,30.1996,30.2692,67593.7536
2011-05-03 10:40:00,47.82,47.93,47.74,47.91,86401.45902199931,30.2629,30.3325,30.2123,30.3198,86401.459
2011-05-03 10:50:00,47.9,47.93,47.86,47.92,25760.8571754246,30.3135,30.3325,30.2882,30.3262,25760.8572
2011-05-03 11:00:00,47.92,47.98,47.91,47.97,51521.71435084919,30.3262,30.3641,30.3198,30.3578,51521.7144
2011-05-03 11:10:00,47.97,48.09,47.96,48.04,58588.85216003648,30.3578,30.4338,30.3515,30.4021,58588.8522
2011-05-03 11:20:00,48.05,48.11,47.98,48.07,54713.32497435313,30.4084,30.4464,30.3641,30.4211,54713.325
2011-05-03 11:30:00,48.06,48.16,48.03,48.15,61552.49059614727,30.4148,30.4781,30.3958,30.4717,61552.4906
2011-05-03 11:40:00,48.15,48.21,48.15,48.16,45936.395759717314,30.4717,30.5097,30.4717,30.4781,45936.3958
2011-05-03 11:50:00,48.15,48.21,48.13,48.16,74204.94699646643,30.4717,30.5097,30.4591,30.4781,74204.947
2011-05-03 12:00:00,48.16,48.19,48.14,48.17,76826.62715148753,30.4781,30.497,30.4654,30.4844,76826.6272
2011-05-03 12:10:00,48.17,48.21,48.17,48.19,31118.203579163343,30.4844,30.5097,30.4844,30.497,31118.2036
2011-05-03 12:20:00,48.18,48.19,48.14,48.15,29864.356548501084,30.4907,30.497,30.4654,30.4717,29864.3565
2011-05-03 12:30:00,48.14,48.18,48.09,48.09,34765.758577453555,30.4654,30.4907,30.4338,30.4338,34765.7586
2011-05-03 12:40:00,48.1,48.16,48.09,48.15,45480.45138493104,30.4401,30.4781,30.4338,30.4717,45480.4514
2011-05-03 12:50:00,48.15,48.15,48.03,48.1,46620.31232189673,30.4717,30.4717,30.3958,30.4401,46620.3123
2011-05-03 13:00:00,48.11,48.14,48.07,48.13,31232.18967285992,30.4464,30.4654,30.4211,30.4591,31232.1897
2011-05-03 13:10:00,48.13,48.22,48.13,48.15,44568.56263535849,30.4591,30.516,30.4591,30.4717,44568.5626
2011-05-03 13:20:00,48.16,48.17,48.01,48.01,49469.96466431095,30.4781,30.4844,30.3831,30.3831,49469.9647
2011-05-03 13:30:00,48.01,48.02,47.88,48.0,114328.05197765872,30.3831,30.3895,30.3009,30.3768,114328.052
2011-05-03 13:40:00,48.01,48.04,47.94,48.04,61666.47668984384,30.3831,30.4021,30.3388,30.4021,61666.4767
2011-05-03 13:50:00,48.04,48.04,47.87,47.88,54827.3110680497,30.4021,30.4021,30.2945,30.3009,54827.3111
2011-05-03 14:00:00,47.89,47.91,47.79,47.8,57107.03294198108,30.3072,30.3198,30.2439,30.2502,57107.0329
2011-05-03 14:10:00,47.8,47.9,47.78,47.88,55055.28325544284,30.2502,30.3135,30.2376,30.3009,55055.2833
2011-05-03 14:20:00,47.89,47.93,47.8,47.88,47532.20107146928,30.3072,30.3325,30.2502,30.3009,47532.2011
2011-05-03 14:30:00,47.89,47.92,47.74,47.75,49014.02028952468,30.3072,30.3262,30.2123,30.2186,49014.0203
2011-05-03 14:40:00,47.76,47.87,47.75,47.86,21429.385614954976,30.2249,30.2945,30.2186,30.2882,21429.3856
2011-05-03 14:50:00,47.86,47.86,47.72,47.8,69987.46152969338,30.2882,30.2882,30.1996,30.2502,69987.4615
2011-05-03 15:00:00,47.8,47.87,47.79,47.81,46164.367947110455,30.2502,30.2945,30.2439,30.2566,46164.3679
2011-05-03 15:10:00,47.81,47.86,47.8,47.8,32372.0506098256,30.2566,30.2882,30.2502,30.2502,32372.0506
2011-05-03 15:20:00,47.8,47.81,47.75,47.76,127208.48056537102,30.2502,30.2566,30.2186,30.2249,127208.4806
2011-05-03 15:30:00,47.76,47.78,47.67,47.69,168357.46038983244,30.2249,30.2376,30.168,30.1806,168357.4604
2011-05-03 15:40:00,47.69,47.73,47.63,47.65,253505.0723811695,30.1806,30.2059,30.1426,30.1553,253505.0724
2011-05-03 15:50:00,47.65,47.83,47.65,47.73,357574.375926137,30.1553,30.2692,30.1553,30.2059,357574.3759
2011-05-04 09:30:00,47.8,48.15,47.72,48.06,353470.87655306055,30.2502,30.4717,30.1996,30.4148,353470.8766
2011-05-04 09:40:00,48.06,48.06,47.74,47.82,183631.5969451727,30.4148,30.4148,30.2123,30.2629,183631.5969
2011-05-04 09:50:00,47.82,47.92,47.76,47.85,146586.11649378776,30.2629,30.3262,30.2249,30.2819,146586.1165
2011-05-04 10:00:00,47.87,47.87,47.51,47.51,156160.94836429955,30.2945,30.2945,30.0667,30.0667,156160.9484
2011-05-04 10:10:00,47.51,47.64,47.51,47.63,76712.64105779096,30.0667,30.149,30.0667,30.1426,76712.6411
2011-05-04 10:20:00,47.64,47.64,47.58,47.6,91302.8610509518,30.149,30.149,30.111,30.1237,91302.8611
2011-05-04 10:30:00,47.6,47.66,47.58,47.64,59500.74090960903,30.1237,30.1616,30.111,30.149,59500.7409
2011-05-04 10:40:00,47.65,47.68,47.57,47.59,52091.64481933204,30.1553,30.1743,30.1047,30.1173,52091.6448
2011-05-04 10:50:00,47.61,47.65,47.54,47.64,114442.0380713553,30.13,30.1553,30.0857,30.149,114442.0381
2011-05-04 11:00:00,47.65,47.72,47.65,47.71,27470.64858087313,30.1553,30.1996,30.1553,30.1933,27470.6486
2011-05-04 11:10:00,47.71,47.72,47.46,47.5,80588.1682434743,30.1933,30.1996,30.0351,30.0604,80588.1682
2011-05-04 11:20:00,47.51,47.51,47.4,47.41,110110.56651088568,30.0667,30.0667,29.9971,30.0034,110110.5665
2011-05-04 11:30:00,47.42,47.51,47.4,47.49,95862.30479881454,30.0097,30.0667,29.9971,30.054,95862.3048
2011-05-04 11:40:00,47.5,47.56,47.47,47.51,42744.78513621338,30.0604,30.0983,30.0414,30.0667,42744.7851
2011-05-04 11:50:00,47.51,47.52,47.48,47.51,86857.4033967856,30.0667,30.073,30.0477,30.0667,86857.4034
2011-05-04 12:00:00,47.51,47.52,47.45,47.49,100421.7485466773,30.0667,30.073,30.0287,30.054,100421.7485
2011-05-04 12:10:00,47.49,47.49,47.46,47.47,16527.98358600251,30.054,30.054,30.0351,30.0414,16527.9836
2011-05-04 12:20:00,47.47,47.47,47.34,47.37,79676.27949390175,30.0414,30.0414,29.9591,29.9781,79676.2795
2011-05-04 12:30:00,47.37,47.38,47.34,47.36,26330.787643907443,29.9781,29.9844,29.9591,29.9718,26330.7876
2011-05-04 12:40:00,47.37,47.45,47.36,47.45,62692.35153311296,29.9781,30.0287,29.9718,30.0287,62692.3515
2011-05-04 12:50:00,47.45,47.53,47.39,47.52,106690.9836999886,30.0287,30.0794,29.9908,30.073,106690.9837
2011-05-04 13:00:00,47.52,47.56,47.47,47.51,64060.184657471786,30.073,30.0983,30.0414,30.0667,64060.1847
2011-05-04 13:10:00,47.51,47.53,47.5,47.52,39895.13279379916,30.0667,30.0794,30.0604,30.073,39895.1328
2011-05-04 13:20:00,47.52,47.53,47.48,47.51,132907.78525019946,30.073,30.0794,30.0477,30.0667,132907.7853
2011-05-04 13:30:00,47.51,47.56,47.51,47.54,83779.77886697823,30.0667,30.0983,30.0667,30.0857,83779.7789
2011-05-04 13:40:00,47.55,47.55,47.51,47.51,42402.82685512368,30.092,30.092,30.0667,30.0667,42402.8269
2011-05-04 13:50:00,47.51,47.59,47.51,47.55,25760.8571754246,30.0667,30.1173,30.0667,30.092,25760.8572
2011-05-04 14:00:00,47.55,47.56,47.5,47.55,71355.29465405221,30.092,30.0983,30.0604,30.092,71355.2947
2011-05-04 14:10:00,47.55,47.74,47.53,47.73,54029.40841217372,30.092,30.2123,30.0794,30.2059,54029.4084
2011-05-04 14:20:00,47.75,47.79,47.69,47.72,63034.309814202665,30.2186,30.2439,30.1806,30.1996,63034.3098
2011-05-04 14:30:00,47.72,47.73,47.64,47.67,46278.35404080703,30.1996,30.2059,30.149,30.168,46278.354
2011-05-04 14:40:00,47.67,47.73,47.61,47.63,66111.93434401003,30.168,30.2059,30.13,30.1426,66111.9343
2011-05-04 14:50:00,47.63,47.65,47.56,47.57,42516.81294882025,30.1426,30.1553,30.0983,30.1047,42516.8129
2011-05-04 15:00:00,47.58,47.61,47.51,47.51,72723.12777841103,30.111,30.13,30.0667,30.0667,72723.1278
2011-05-04 15:10:00,47.51,47.62,47.49,47.61,113530.14932178274,30.0667,30.1363,30.054,30.13,113530.1493
2011-05-04 15:20:00,47.61,47.71,47.6,47.71,65314.03168813405,30.13,30.1933,30.1237,30.1933,65314.0317
2011-05-04 15:30:00,47.71,47.72,47.6,47.65,95634.3326114214,30.1933,30.1996,30.1237,30.1553,95634.3326
2011-05-04 15:40:00,47.65,47.73,47.63,47.67,186139.2910064972,30.1553,30.2059,30.1426,30.168,186139.291
2011-05-04 15:50:00,47.68,47.73,47.62,47.62,452296.8197879859,30.1743,30.2059,30.1363,30.1363,452296.8198
2011-05-05 09:30:00,47.31,47.5,47.22,47.23,144420.38071355294,29.9401,30.0604,29.8832,29.8895,144420.3807
2011-05-05 09:40:00,47.23,47.25,47.08,47.13,110566.51088567196,29.8895,29.9022,29.7946,29.8262,110566.5109
2011-05-05 09:50:00,47.14,47.18,47.03,47.04,105437.13666932634,29.8326,29.8579,29.7629,29.7693,105437.1367
2011-05-05 10:00:00,47.03,47.05,46.99,47.05,116151.82947680385,29.7629,29.7756,29.7376,29.7756,116151.8295
2011-05-05 10:10:00,47.05,47.05,46.92,46.96,73749.00262168015,29.7756,29.7756,29.6933,29.7186,73749.0026
2011-05-05 10:20:00,46.97,47.02,46.95,46.98,67707.739655762,29.725,29.7566,29.7123,29.7313,67707.7397
2011-05-05 10:30:00,46.98,46.98,46.93,46.96,89821.04183289639,29.7313,29.7313,29.6997,29.7186,89821.0418
2011-05-05 10:40:00,46.97,46.99,46.92,46.94,72951.09996580417,29.725,29.7376,29.6933,29.706,72951.1
2011-05-05 10:50:00,46.94,46.94,46.84,46.88,64858.08731334777,29.706,29.706,29.6427,29.668,64858.0873
2011-05-05 11:00:00,46.88,46.94,46.81,46.86,69531.51715490711,29.668,29.706,29.6237,29.6554,69531.5172
2011-05-05 11:10:00,46.85,46.86,46.7,46.79,112048.33010372736,29.649,29.6554,29.5541,29.6111,112048.3301
2011-05-05 11:20:00,46.78,46.94,46.78,46.94,95520.34651772484,29.6047,29.706,29.6047,29.706,95520.3465
2011-05-05 11:30:00,46.94,47.0,46.92,46.96,78194.46027584634,29.706,29.744,29.6933,29.7186,78194.4603
2011-05-05 11:40:00,46.95,47.08,46.95,47.06,45252.4791975379,29.7123,29.7946,29.7123,29.7819,45252.4792
2011-05-05 11:50:00,47.06,47.21,47.06,47.19,88567.19480223412,29.7819,29.8769,29.7819,29.8642,88567.1948
2011-05-05 12:00:00,47.19,47.3,47.19,47.29,88909.15308332384,29.8642,29.9338,29.8642,29.9275,88909.1531
2011-05-05 12:10:00,47.29,47.32,47.28,47.32,108628.74729283027,29.9275,29.9465,29.9212,29.9465,108628.7473
2011-05-05 12:20:00,47.32,47.37,47.3,47.34,37843.38310726092,29.9465,29.9781,29.9338,29.9591,37843.3831
2011-05-05 12:30:00,47.34,47.34,47.25,47.3,46278.35404080703,29.9591,29.9591,29.9022,29.9338,46278.354
2011-05-05 12:40:00,47.29,47.36,47.28,47.36,45024.50701014476,29.9275,29.9718,29.9212,29.9718,45024.507
2011-05-05 12:50:00,47.35,47.37,47.32,47.35,56765.07466089137,29.9654,29.9781,29.9465,29.9654,56765.0747
2011-05-05 13:00:00,47.36,47.37,47.27,47.28,40123.10498119229,29.9718,29.9781,29.9148,29.9212,40123.105
2011-05-05 13:10:00,47.28,47.36,47.28,47.33,30662.259204377067,29.9212,29.9718,29.9212,29.9528,30662.2592
2011-05-05 13:20:00,47.33,47.33,47.28,47.3,33397.92545309472,29.9528,29.9528,29.9212,29.9338,33397.9255
2011-05-05 13:30:00,47.3,47.32,47.25,47.27,37045.48045138493,29.9338,29.9465,29.9022,29.9148,37045.4805
2011-05-05 13:40:00,47.26,47.27,47.22,47.25,43200.729510999656,29.9085,29.9148,29.8832,29.9022,43200.7295
2011-05-05 13:50:00,47.25,47.32,47.23,47.31,43656.67388578594,29.9022,29.9465,29.8895,29.9401,43656.6739
2011-05-05 14:00:00,47.3,47.32,47.24,47.29,40237.091074888864,29.9338,29.9465,29.8958,29.9275,40237.0911
2011-05-05 14:10:00,47.29,47.31,47.23,47.31,35905.61951441924,29.9275,29.9401,29.8895,29.9401,35905.6195
2011-05-05 14:20:00,47.31,47.37,47.29,47.3,82525.93183631597,29.9401,29.9781,29.9275,29.9338,82525.9318
2011-05-05 14:30:00,47.3,47.37,47.26,47.37,36247.57779550895,29.9338,29.9781,29.9085,29.9781,36247.5778
2011-05-05 14:40:00,47.37,47.37,47.28,47.3,42060.86857403397,29.9781,29.9781,29.9212,29.9338,42060.8686
2011-05-05 14:50:00,47.3,47.33,47.15,47.15,72153.19730992819,29.9338,29.9528,29.8389,29.8389,72153.1973
2011-05-05 15:00:00,47.15,47.21,47.11,47.13,99737.8319844979,29.8389,29.8769,29.8136,29.8262,99737.832
2011-05-05 15:10:00,47.14,47.14,46.94,47.06,153539.26820927847,29.8326,29.8326,29.706,29.7819,153539.2682
2011-05-05 15:20:00,47.06,47.08,46.72,46.74,216915.53630457085,29.7819,29.7946,29.5668,29.5794,216915.5363
2011-05-05 15:30:00,46.74,46.95,46.72,46.94,330103.7273452639,29.5794,29.7123,29.5668,29.706,330103.7273
2011-05-05 15:40:00,46.94,47.01,46.86,46.99,266613.47315627494,29.706,29.7503,29.6554,29.7376,266613.4732
2011-05-05 15:50:00,46.99,47.01,46.92,46.96,254872.90550552832,29.7376,29.7503,29.6933,29.7186,254872.9055
2011-05-06 09:30:00,47.51,47.55,47.24,47.44,227858.20129944148,30.0667,30.092,29.8958,30.0224,227858.2013
2011-05-06 09:40:00,47.44,47.46,47.14,47.21,171093.1266385501,30.0224,30.0351,29.8326,29.8769,171093.1266
2011-05-06 09:50:00,47.21,47.47,47.14,47.45,79448.3073065086,29.8769,30.0414,29.8326,30.0287,79448.3073
2011-05-06 10:00:00,47.45,47.45,47.3,47.33,73862.98871537672,30.0287,30.0287,29.9338,29.9528,73862.9887
2011-05-06 10:10:00,47.33,47.36,47.26,47.35,107032.94198107831,29.9528,29.9718,29.9085,29.9654,107032.942
2011-05-06 10:20:00,47.34,47.44,47.33,47.44,122079.10634902542,29.9591,30.0224,29.9528,30.0224,122079.1063
2011-05-06 10:30:00,47.44,47.49,47.4,47.48,72381.16949732133,30.0224,30.054,29.9971,30.0477,72381.1695
2011-05-06 10:40:00,47.49,47.51,47.44,47.46,70785.36418556936,30.054,30.0667,30.0224,30.0351,70785.3642
2011-05-06 10:50:00,47.47,47.5,47.43,47.44,64288.15684486493,30.0414,30.0604,30.0161,30.0224,64288.1568
2011-05-06 11:00:00,47.44,47.46,47.38,47.41,67137.80918727916,30.0224,30.0351,29.9844,30.0034,67137.8092
2011-05-06 11:10:00,47.4,47.47,47.39,47.45,80816.14043086744,29.9971,30.0414,29.9908,30.0287,80816.1404
2011-05-06 11:20:00,47.45,47.47,47.43,47.44,53459.47794369087,30.0287,30.0414,30.0161,30.0224,53459.4779
2011-05-06 11:30:00,47.44,47.47,47.43,47.47,44454.57654166192,30.0224,30.0414,30.0161,30.0414,44454.5765
2011-05-06 11:40:00,47.48,47.58,47.47,47.56,44796.53482275162,30.0477,30.111,30.0414,30.0983,44796.5348
2011-05-06 11:50:00,47.57,47.57,47.51,47.52,62464.37934571983,30.1047,30.1047,30.0667,30.073,62464.3793
2011-05-06 12:00:00,47.51,47.53,47.4,47.42,74318.933090163,30.0667,30.0794,29.9971,30.0097,74318.9331
2011-05-06 12:10:00,47.43,47.46,47.3,47.3,101333.63729624986,30.0161,30.0351,29.9338,29.9338,101333.6373
2011-05-06 12:20:00,47.3,47.37,47.28,47.3,78308.44636954291,29.9338,29.9781,29.9212,29.9338,78308.4464
2011-05-06 12:30:00,47.3,47.37,47.27,47.32,81842.01527413656,29.9338,29.9781,29.9148,29.9465,81842.0153
2011-05-06 12:40:00,47.3,47.32,47.14,47.18,85033.6258976405,29.9338,29.9465,29.8326,29.8579,85033.6259
2011-05-06 12:50:00,47.19,47.24,47.17,47.22,41490.938105551126,29.8642,29.8958,29.8515,29.8832,41490.9381
2011-05-06 13:00:00,47.22,47.27,47.18,47.27,35563.661233329534,29.8832,29.9148,29.8579,29.9148,35563.6612
2011-05-06 13:10:00,47.27,47.28,47.0,47.02,141456.74227744216,29.9148,29.9212,29.744,29.7566,141456.7423
2011-05-06 13:20:00,47.01,47.09,47.0,47.06,89707.05573919982,29.7503,29.8009,29.744,29.7819,89707.0557
2011-05-06 13:30:00,47.05,47.17,47.05,47.14,123332.95337968768,29.7756,29.8515,29.7756,29.8326,123332.9534
2011-05-06 13:40:00,47.14,47.17,46.99,47.02,84805.65371024735,29.8326,29.8515,29.7376,29.7566,84805.6537
2011-05-06 13:50:00,47.03,47.12,47.03,47.09,33283.93935939815,29.7629,29.8199,29.7629,29.8009,33283.9394
2011-05-06 14:00:00,47.09,47.1,47.03,47.08,51977.65872563548,29.8009,29.8072,29.7629,29.7946,51977.6587
2011-05-06 14:10:00,47.08,47.15,47.07,47.14,65200.04559443748,29.7946,29.8389,29.7883,29.8326,65200.0456
2011-05-06 14:20:00,47.14,47.15,46.98,47.01,73065.08605950074,29.8326,29.8389,29.7313,29.7503,73065.0861
2011-05-06 14:30:00,47.01,47.01,46.83,46.85,121737.14806793572,29.7503,29.7503,29.6364,29.649,121737.1481
2011-05-06 14:40:00,46.85,46.92,46.84,46.9,68049.6979368517,29.649,29.6933,29.6427,29.6807,68049.6979
2011-05-06 14:50:00,46.89,46.95,46.85,46.88,119799.38447509403,29.6743,29.7123,29.649,29.668,119799.3845
2011-05-06 15:00:00,46.88,46.95,46.87,46.94,119799.38447509403,29.668,29.7123,29.6617,29.706,119799.3845
2011-05-06 15:10:00,46.94,46.96,46.89,46.93,78308.44636954291,29.706,29.7186,29.6743,29.6997,78308.4464
2011-05-06 15:20:00,46.92,46.93,46.81,46.86,105665.10885671948,29.6933,29.6997,29.6237,29.6554,105665.1089
2011-05-06 15:30:00,46.87,46.96,46.81,46.94,138721.0760287245,29.6617,29.7186,29.6237,29.706,138721.076
2011-05-06 15:40:00,46.95,47.11,46.95,47.08,222842.81317679244,29.7123,29.8136,29.7123,29.7946,222842.8132
2011-05-06 15:50:00,47.08,47.11,47.01,47.01,503248.6036703522,29.7946,29.8136,29.7503,29.7503,503248.6037
2011-05-09 09:30:00,46.97,47.11,46.87,47.08,78194.46027584634,29.725,29.8136,29.6617,29.7946,78194.4603
2011-05-09 09:40:00,47.07,47.12,47.03,47.04,62692.35153311296,29.7883,29.8199,29.7629,29.7693,62692.3515
2011-05-09 09:50:00,47.04,47.09,47.02,47.08,62806.33762680953,29.7693,29.8009,29.7566,29.7946,62806.3376
2011-05-09 10:00:00,47.08,47.14,47.07,47.13,82183.97355522626,29.7946,29.8326,29.7883,29.8262,82183.9736
2011-05-09 10:10:00,47.13,47.19,47.09,47.09,71469.28074774878,29.8262,29.8642,29.8009,29.8009,71469.2807
2011-05-09 10:20:00,47.09,47.15,47.04,47.1,74432.91918385957,29.8009,29.8389,29.7693,29.8072,74432.9192
2011-05-09 10:30:00,47.11,47.11,47.01,47.07,70557.39199817623,29.8136,29.8136,29.7503,29.7883,70557.392
2011-05-09 10:40:00,47.07,47.11,47.01,47.07,73179.07215319731,29.7883,29.8136,29.7503,29.7883,73179.0722
2011-05-09 10:50:00,47.07,47.18,47.06,47.1,66681.86481249287,29.7883,29.8579,29.7819,29.8072,66681.8648
2011-05-09 11:00:00,47.1,47.2,47.1,47.16,115809.87119571412,29.8072,29.8705,29.8072,29.8452,115809.8712
2011-05-09 11:10:00,47.17,47.26,47.11,47.26,85033.6258976405,29.8515,29.9085,29.8136,29.9085,85033.6259
2011-05-09 11:20:00,47.28,47.29,47.21,47.23,89707.05573919982,29.9212,29.9275,29.8769,29.8895,89707.0557
2011-05-09 11:30:00,47.23,47.23,47.18,47.19,62236.407158326685,29.8895,29.8895,29.8579,29.8642,62236.4072
2011-05-09 11:40:00,47.19,47.2,47.09,47.1,107716.85854325772,29.8642,29.8705,29.8009,29.8072,107716.8585
2011-05-09 11:50:00,47.1,47.18,47.08,47.18,85603.55636612333,29.8072,29.8579,29.7946,29.8579,85603.5564
2011-05-09 12:00:00,47.18,47.28,47.17,47.23,135301.49321782743,29.8579,29.9212,29.8515,29.8895,135301.4932
2011-05-09 12:10:00,47.23,47.32,47.22,47.3,92328.73589422092,29.8895,29.9465,29.8832,29.9338,92328.7359
2011-05-09 12:20:00,47.3,47.33,47.28,47.29,73862.98871537672,29.9338,29.9528,29.9212,29.9275,73862.9887
2011-05-09 12:30:00,47.29,47.3,47.27,47.28,71355.29465405221,29.9275,29.9338,29.9148,29.9212,71355.2947
2011-05-09 12:40:00,47.28,47.3,47.24,47.29,70215.43371708652,29.9212,29.9338,29.8958,29.9275,70215.4337
2011-05-09 12:50:00,47.3,47.3,47.26,47.3,47190.242790379576,29.9338,29.9338,29.9085,29.9338,47190.2428
2011-05-09 13:00:00,47.29,47.3,47.28,47.29,51179.75606975949,29.9275,29.9338,29.9212,29.9275,51179.7561
2011-05-09 13:10:00,47.3,47.3,47.28,47.3,61780.46278354041,29.9338,29.9338,29.9212,29.9338,61780.4628
2011-05-09 13:20:00,47.3,47.35,47.27,47.32,55853.18591131882,29.9338,29.9654,29.9148,29.9465,55853.1859
2011-05-09 13:30:00,47.33,47.37,47.31,47.35,79448.3073065086,29.9528,29.9781,29.9401,29.9654,79448.3073
2011-05-09 13:40:00,47.35,47.4,47.34,47.37,67479.76746836885,29.9654,29.9971,29.9591,29.9781,67479.7675
2011-05-09 13:50:00,47.37,47.42,47.37,47.39,28610.509517838826,29.9781,30.0097,29.9781,29.9908,28610.5095
2011-05-09 14:00:00,47.4,47.42,47.33,47.37,63490.25418898895,29.9971,30.0097,29.9528,29.9781,63490.2542
2011-05-09 14:10:00,47.38,47.39,47.34,47.37,42402.82685512368,29.9844,29.9908,29.9591,29.9781,42402.8269
2011-05-09 14:20:00,47.38,47.42,47.37,47.37,42972.75732360652,29.9844,30.0097,29.9781,29.9781,42972.7573
2011-05-09 14:30:00,47.37,47.44,47.37,47.44,54941.29716174627,29.9781,30.0224,29.9781,30.0224,54941.2972
2011-05-09 14:40:00,47.44,47.48,47.29,47.3,107602.87244956115,30.0224,30.0477,29.9275,29.9338,107602.8724
2011-05-09 14:50:00,47.3,47.35,47.3,47.34,62692.35153311296,29.9338,29.9654,29.9338,29.9591,62692.3515
2011-05-09 15:00:00,47.34,47.41,47.34,47.4,69873.4754359968,29.9591,30.0034,29.9591,29.9971,69873.4754
2011-05-09 15:10:00,47.4,47.42,47.34,47.38,115923.85728941068,29.9971,30.0097,29.9591,29.9844,115923.8573
2011-05-09 15:20:00,47.38,47.43,47.36,47.39,94038.52729966944,29.9844,30.0161,29.9718,29.9908,94038.5273
2011-05-09 15:30:00,47.38,47.38,47.31,47.37,112276.30229112048,29.9844,29.9844,29.9401,29.9781,112276.3023
2011-05-09 15:40:00,47.37,47.38,47.32,47.37,185227.40225692463,29.9781,29.9844,29.9465,29.9781,185227.4023
2011-05-09 15:50:00,47.37,47.39,47.28,47.3,271628.861278924,29.9781,29.9908,29.9212,29.9338,271628.8613
2011-05-10 09:30:00,47.32,47.53,47.29,47.53,108970.70557392,29.9465,30.0794,29.9275,30.0794,108970.7056
2011-05-10 09:40:00,47.51,47.58,47.46,47.55,71811.23902883848,30.0667,30.111,30.0351,30.092,71811.239
2011-05-10 09:50:00,47.58,47.74,47.55,47.67,82981.87621110225,30.111,30.2123,30.092,30.168,82981.8762
2011-05-10 10:00:00,47.68,47.72,47.53,47.55,101333.63729624986,30.1743,30.1996,30.0794,30.092,101333.6373
2011-05-10 10:10:00,47.55,47.61,47.54,47.58,65997.94825031346,30.092,30.13,30.0857,30.111,65997.9483
2011-05-10 10:20:00,47.58,47.64,47.58,47.59,72723.12777841103,30.111,30.149,30.111,30.1173,72723.1278
2011-05-10 10:30:00,47.59,47.64,47.54,47.58,130058.13290778526,30.1173,30.149,30.0857,30.111,130058.1329
2011-05-10 10:40:00,47.58,47.58,47.48,47.48,74774.87746494928,30.111,30.111,30.0477,30.0477,74774.8775
2011-05-10 10:50:00,47.5,47.51,47.44,47.44,108400.77510543712,30.0604,30.0667,30.0224,30.0224,108400.7751
2011-05-10 11:00:00,47.45,47.52,47.45,47.49,63148.29590789924,30.0287,30.073,30.0287,30.054,63148.2959
2011-05-10 11:10:00,47.49,47.51,47.42,47.44,114556.02416505186,30.054,30.0667,30.0097,30.0224,114556.0242
2011-05-10 11:20:00,47.45,47.47,47.42,47.45,29408.41217371481,30.0287,30.0414,30.0097,30.0287,29408.4122
2011-05-10 11:30:00,47.46,47.51,47.45,47.45,29864.356548501084,30.0351,30.0667,30.0287,30.0287,29864.3565
2011-05-10 11:40:00,47.45,47.51,47.45,47.5,40009.11888749572,30.0287,30.0667,30.0287,30.0604,40009.1189
2011-05-10 11:50:00,47.5,47.51,47.42,47.42,69759.48934230024,30.0604,30.0667,30.0097,30.0097,69759.4893
2011-05-10 12:00:00,47.43,47.48,47.43,47.47,25304.91280063832,30.0161,30.0477,30.0161,30.0414,25304.9128
2011-05-10 12:10:00,47.46,47.51,47.45,47.51,32258.06451612904,30.0351,30.0667,30.0287,30.0667,32258.0645
2011-05-10 12:20:00,47.51,47.51,47.38,47.45,71583.26684144535,30.0667,30.0667,29.9844,30.0287,71583.2668
2011-05-10 12:30:00,47.45,47.5,47.44,47.5,38527.29966944033,30.0287,30.0604,30.0224,30.0604,38527.2997
2011-05-10 12:40:00,47.5,47.51,47.44,47.47,74318.933090163,30.0604,30.0667,30.0224,30.0414,74318.9331
2011-05-10 12:50:00,47.47,47.5,47.44,47.5,56195.14419240853,30.0414,30.0604,30.0224,30.0604,56195.1442
2011-05-10 13:00:00,47.5,47.5,47.41,47.49,36133.59170181238,30.0604,30.0604,30.0034,30.054,36133.5917
2011-05-10 13:10:00,47.48,47.51,47.44,47.48,51521.71435084919,30.0477,30.0667,30.0224,30.0477,51521.7144
2011-05-10 13:20:00,47.48,47.5,47.43,47.49,50837.79778866978,30.0477,30.0604,30.0161,30.054,50837.7978
2011-05-10 13:30:00,47.5,47.5,47.45,47.5,40009.11888749572,30.0604,30.0604,30.0287,30.0604,40009.1189
2011-05-10 13:40:00,47.5,47.51,47.45,47.49,55511.22763022912,30.0604,30.0667,30.0287,30.054,55511.2276
2011-05-10 13:50:00,47.48,47.51,47.45,47.48,60070.67137809187,30.0477,30.0667,30.0287,30.0477,60070.6714
2011-05-10 14:00:00,47.49,47.52,47.47,47.5,67821.72574945856,30.054,30.073,30.0414,30.0604,67821.7257
2011-05-10 14:10:00,47.5,47.53,47.48,47.51,86515.44511569588,30.0604,30.0794,30.0477,30.0667,86515.4451
2011-05-10 14:20:00,47.51,47.52,47.46,47.51,103727.3452638778,30.0667,30.073,30.0351,30.0667,103727.3453
2011-05-10 14:30:00,47.5,47.54,47.47,47.52,178274.25054143395,30.0604,30.0857,30.0414,30.073,178274.2505
2011-05-10 14:40:00,47.53,47.56,47.51,47.55,144990.3111820358,30.0794,30.0983,30.0667,30.092,144990.3112
2011-05-10 14:50:00,47.55,47.58,47.52,47.54,102473.49823321556,30.092,30.111,30.073,30.0857,102473.4982
2011-05-10 15:00:00,47.55,47.58,47.53,47.53,93468.5968311866,30.092,30.111,30.0794,30.0794,93468.5968
2011-05-10 15:10:00,47.54,47.56,47.52,47.55,132793.7991565029,30.0857,30.0983,30.073,30.092,132793.7992
2011-05-10 15:20:00,47.55,47.56,47.53,47.54,116037.84338310726,30.092,30.0983,30.0794,30.0857,116037.8434
2011-05-10 15:30:00,47.54,47.57,47.49,47.5,129146.2441582127,30.0857,30.1047,30.054,30.0604,129146.2442
2011-05-10 15:40:00,47.51,47.53,47.49,47.5,148067.93571184317,30.0667,30.0794,30.054,30.0604,148067.9357
2011-05-10 15:50:00,47.49,47.51,47.46,47.51,163798.01664196968,30.054,30.0667,30.0351,30.0667,163798.0166
2011-05-11 09:30:00,47.33,47.51,47.33,47.48,140772.82571526273,29.9528,30.0667,29.9528,30.0477,140772.8257
2011-05-11 09:40:00,47.5,47.51,47.47,47.48,143166.5336828907,30.0604,30.0667,30.0414,30.0477,143166.5337
2011-05-11 09:50:00,47.47,47.54,47.37,47.37,129830.16072039212,30.0414,30.0857,29.9781,29.9781,129830.1607
2011-05-11 10:00:00,47.37,47.42,47.31,47.37,88795.16698962727,29.9781,30.0097,29.9401,29.9781,88795.167
2011-05-11 10:10:00,47.37,47.39,47.35,47.37,94380.48558075917,29.9781,29.9908,29.9654,29.9781,94380.4856
2011-05-11 10:20:00,47.36,47.39,47.32,47.39,79334.32121281204,29.9718,29.9908,29.9465,29.9908,79334.3212
2011-05-11 10:30:00,47.38,47.38,47.3,47.3,81614.04308674342,29.9844,29.9844,29.9338,29.9338,81614.0431
2011-05-11 10:40:00,47.3,47.43,47.3,47.39,42516.81294882025,29.9338,30.0161,29.9338,29.9908,42516.8129
2011-05-11 10:50:00,47.39,47.49,47.38,47.45,56651.088567194805,29.9908,30.054,29.9844,30.0287,56651.0886
2011-05-11 11:00:00,47.44,47.5,47.43,47.48,51407.72825715263,30.0224,30.0604,30.0161,30.0477,51407.7283
2011-05-11 11:10:00,47.48,47.5,47.44,47.5,35221.70295223983,30.0477,30.0604,30.0224,30.0604,35221.703
2011-05-11 11:20:00,47.5,47.53,47.5,47.51,47190.242790379576,30.0604,30.0794,30.0604,30.0667,47190.2428
2011-05-11 11:30:00,47.51,47.55,47.51,47.53,62122.421064630114,30.0667,30.092,30.0667,30.0794,62122.4211
2011-05-11 11:40:00,47.52,47.55,47.51,47.53,39211.21623161974,30.073,30.092,30.0667,30.0794,39211.2162
2011-05-11 11:50:00,47.53,47.55,47.41,47.44,91986.7776131312,30.0794,30.092,30.0034,30.0224,91986.7776
2011-05-11 12:00:00,47.44,47.45,47.26,47.26,102017.55385842928,30.0224,30.0287,29.9085,29.9085,102017.5539
2011-05-11 12:10:00,47.26,47.27,46.97,47.01,147725.97743075344,29.9085,29.9148,29.725,29.7503,147725.9774
2011-05-11 12:20:00,47.01,47.06,46.98,46.98,96432.2352672974,29.7503,29.7819,29.7313,29.7313,96432.2353
2011-05-11 12:30:00,46.98,47.1,46.94,47.07,64288.15684486493,29.7313,29.8072,29.706,29.7883,64288.1568
2011-05-11 12:40:00,47.07,47.12,47.0,47.02,75002.84965234241,29.7883,29.8199,29.744,29.7566,75002.8497
2011-05-11 12:50:00,47.02,47.12,47.01,47.1,67251.79528097573,29.7566,29.8199,29.7503,29.8072,67251.7953
2011-05-11 13:00:00,47.1,47.12,47.03,47.05,47418.21497777271,29.8072,29.8199,29.7629,29.7756,47418.215
2011-05-11 13:10:00,47.05,47.09,46.95,46.97,147725.97743075344,29.7756,29.8009,29.7123,29.725,147725.9774
2011-05-11 13:20:00,46.97,47.01,46.92,46.92,77168.58543257722,29.725,29.7503,29.6933,29.6933,77168.5854
2011-05-11 13:30:00,46.93,46.97,46.82,46.94,111934.34401003078,29.6997,29.725,29.63,29.706,111934.344
2011-05-11 13:40:00,46.94,47.07,46.93,47.01,53231.50575629773,29.706,29.7883,29.6997,29.7503,53231.5058
2011-05-11 13:50:00,47.01,47.03,46.96,47.0,44454.57654166192,29.7503,29.7629,29.7186,29.744,44454.5765
2011-05-11 14:00:00,46.99,47.04,46.96,47.01,46050.381853413885,29.7376,29.7693,29.7186,29.7503,46050.3819
2011-05-11 14:10:00,47.01,47.04,46.98,47.03,38527.29966944033,29.7503,29.7693,29.7313,29.7629,38527.2997
2011-05-11 14:20:00,47.03,47.03,46.95,46.97,68733.61449903111,29.7629,29.7629,29.7123,29.725,68733.6145
2011-05-11 14:30:00,46.97,47.05,46.94,47.02,88111.25042744786,29.725,29.7756,29.706,29.7566,88111.2504
2011-05-11 14:40:00,47.04,47.09,47.01,47.06,61666.47668984384,29.7693,29.8009,29.7503,29.7819,61666.4767
2011-05-11 14:50:00,47.06,47.07,47.01,47.02,68961.58668642426,29.7819,29.7883,29.7503,29.7566,68961.5867
2011-05-11 15:00:00,47.01,47.06,46.99,47.04,52547.58919411832,29.7503,29.7819,29.7376,29.7693,52547.5892
2011-05-11 15:10:00,47.03,47.06,47.0,47.04,102245.5260458224,29.7629,29.7819,29.744,29.7693,102245.526
2011-05-11 15:20:00,47.05,47.14,47.03,47.13,80132.22386868802,29.7756,29.8326,29.7629,29.8262,80132.2239
2011-05-11 15:30:00,47.14,47.17,47.07,47.07,179984.04194688247,29.8326,29.8515,29.7883,29.7883,179984.0419
2011-05-11 15:40:00,47.08,47.15,47.07,47.15,166305.7107032942,29.7946,29.8389,29.7883,29.8389,166305.7107
2011-05-11 15:50:00,47.15,47.25,47.12,47.2,206200.84349709336,29.8389,29.9022,29.8199,29.8705,206200.8435
2011-05-12 09:30:00,47.17,47.38,47.09,47.3,104639.23401345036,29.8515,29.9844,29.8009,29.9338,104639.234
2011-05-12 09:40:00,47.3,47.37,47.16,47.24,94380.48558075917,29.9338,29.9781,29.8452,29.8958,94380.4856
2011-05-12 09:50:00,47.26,47.31,47.21,47.28,79106.3490254189,29.9085,29.9401,29.8769,29.9212,79106.349
2011-05-12 10:00:00,47.3,47.49,47.27,47.48,113986.09369656902,29.9338,30.054,29.9148,30.0477,113986.0937
2011-05-12 10:10:00,47.49,47.55,47.39,47.42,121053.2315057563,30.054,30.092,29.9908,30.0097,121053.2315
2011-05-12 10:20:00,47.43,47.5,47.37,47.42,76256.69668300467,30.0161,30.0604,29.9781,30.0097,76256.6967
2011-05-12 10:30:00,47.43,47.44,47.3,47.34,100649.72073407043,30.0161,30.0224,29.9338,29.9591,100649.7207
2011-05-12 10:40:00,47.35,47.41,47.32,47.4,41262.96591815799,29.9654,30.0034,29.9465,29.9971,41262.9659
2011-05-12 10:50:00,47.4,47.41,47.3,47.37,49355.97857061439,29.9971,30.0034,29.9338,29.9781,49355.9786
2011-05-12 11:00:00,47.37,47.41,47.32,47.37,69987.46152969338,29.9781,30.0034,29.9465,29.9781,69987.4615
2011-05-12 11:10:00,47.37,47.46,47.36,47.45,59614.7270033056,29.9781,30.0351,29.9718,30.0287,59614.727
2011-05-12 11:20:00,47.44,47.54,47.41,47.49,57221.01903567765,30.0224,30.0857,30.0034,30.054,57221.019
2011-05-12 11:30:00,47.49,47.58,47.49,47.58,56993.04684828451,30.054,30.111,30.054,30.111,56993.0468
2011-05-12 11:40:00,47.58,47.61,47.47,47.51,68847.60059272769,30.111,30.13,30.0414,30.0667,68847.6006
2011-05-12 11:50:00,47.51,47.51,47.44,47.45,62806.33762680953,30.0667,30.0667,30.0224,30.0287,62806.3376
2011-05-12 12:00:00,47.45,47.46,47.44,47.45,53003.5335689046,30.0287,30.0351,30.0224,30.0287,53003.5336
2011-05-12 12:10:00,47.46,47.48,47.4,47.46,53687.450131084006,30.0351,30.0477,29.9971,30.0351,53687.4501
2011-05-12 12:20:00,47.46,47.53,47.45,47.53,47532.20107146928,30.0351,30.0794,30.0287,30.0794,47532.2011
2011-05-12 12:30:00,47.53,47.56,47.48,47.48,52319.61700672518,30.0794,30.0983,30.0477,30.0477,52319.617
2011-05-12 12:40:00,47.48,47.51,47.4,47.48,65086.059500740914,30.0477,30.0667,29.9971,30.0477,65086.0595
2011-05-12 12:50:00,47.49,47.56,47.46,47.55,53117.51966260116,30.054,30.0983,30.0351,30.092,53117.5197
2011-05-12 13:00:00,47.56,47.68,47.55,47.67,85603.55636612333,30.0983,30.1743,30.092,30.168,85603.5564
2011-05-12 13:10:00,47.67,47.74,47.66,47.72,85375.58417873019,30.168,30.2123,30.1616,30.1996,85375.5842
2011-05-12 13:20:00,47.72,47.76,47.7,47.71,56081.15809871196,30.1996,30.2249,30.1869,30.1933,56081.1581
2011-05-12 13:30:00,47.72,47.8,47.7,47.76,47418.21497777271,30.1996,30.2502,30.1869,30.2249,47418.215
2011-05-12 13:40:00,47.77,47.8,47.73,47.8,51749.686538242335,30.2312,30.2502,30.2059,30.2502,51749.6865
2011-05-12 13:50:00,47.8,47.81,47.75,47.77,59044.79653482275,30.2502,30.2566,30.2186,30.2312,59044.7965
2011-05-12 14:00:00,47.76,47.81,47.76,47.79,111592.38572894108,30.2249,30.2566,30.2249,30.2439,111592.3857
2011-05-12 14:10:00,47.8,47.81,47.75,47.77,58816.82434742962,30.2502,30.2566,30.2186,30.2312,58816.8243
2011-05-12 14:20:00,47.76,47.78,47.7,47.77,100535.73464037388,30.2249,30.2376,30.1869,30.2312,100535.7346
2011-05-12 14:30:00,47.77,47.87,47.71,47.86,73293.05824689388,30.2312,30.2945,30.1933,30.2882,73293.0582
2011-05-12 14:40:00,47.86,47.91,47.85,47.88,57221.01903567765,30.2882,30.3198,30.2819,30.3009,57221.019
2011-05-12 14:50:00,47.88,47.89,47.74,47.75,72723.12777841103,30.3009,30.3072,30.2123,30.2186,72723.1278
2011-05-12 15:00:00,47.75,47.79,47.69,47.79,114897.98244614156,30.2186,30.2439,30.1806,30.2439,114897.9824
2011-05-12 15:10:00,47.79,47.87,47.76,47.85,135073.5210304343,30.2439,30.2945,30.2249,30.2819,135073.521
2011-05-12 15:20:00,47.86,47.87,47.77,47.85,123104.98119229454,30.2882,30.2945,30.2312,30.2819,123104.9812
2011-05-12 15:30:00,47.85,47.87,47.81,47.87,158782.62851932066,30.2819,30.2945,30.2566,30.2945,158782.6285
2011-05-12 15:40:00,47.86,47.87,47.81,47.87,214635.81443063947,30.2882,30.2945,30.2566,30.2945,214635.8144
2011-05-12 15:50:00,47.87,47.89,47.83,47.87,285421.17861620884,30.2945,30.3072,30.2692,30.2945,285421.1786
2011-05-13 09:30:00,47.79,47.87,47.59,47.85,86401.45902199931,30.2439,30.2945,30.1173,30.2819,86401.459
2011-05-13 09:40:00,47.84,48.01,47.8,47.92,147611.99133705688,30.2755,30.3831,30.2502,30.3262,147611.9913
2011-05-13 09:50:00,47.93,47.98,47.82,47.91,152855.35164709904,30.3325,30.3641,30.2629,30.3198,152855.3516
2011-05-13 10:00:00,47.92,47.94,47.68,47.71,132907.78525019946,30.3262,30.3388,30.1743,30.1933,132907.7853
2011-05-13 10:10:00,47.71,47.87,47.68,47.87,87199.3616778753,30.1933,30.2945,30.1743,30.2945,87199.3617
2011-05-13 10:20:00,47.87,47.9,47.79,47.86,69303.54496751397,30.2945,30.3135,30.2439,30.2882,69303.545
2011-05-13 10:30:00,47.86,47.88,47.8,47.83,86743.41730308902,30.2882,30.3009,30.2502,30.2692,86743.4173
2011-05-13 10:40:00,47.84,47.86,47.69,47.74,66567.8787187963,30.2755,30.2882,30.1806,30.2123,66567.8787
2011-05-13 10:50:00,47.75,47.8,47.69,47.71,59386.754815912456,30.2186,30.2502,30.1806,30.1933,59386.7548
2011-05-13 11:00:00,47.71,47.71,47.57,47.61,89023.1391770204,30.1933,30.1933,30.1047,30.13,89023.1392
2011-05-13 11:10:00,47.6,47.65,47.48,47.49,117063.71822637638,30.1237,30.1553,30.0477,30.054,117063.7182
2011-05-13 11:20:00,47.51,47.51,47.37,47.44,113872.10760287243,30.0667,30.0667,29.9781,30.0224,113872.1076
2011-05-13 11:30:00,47.44,47.49,47.43,47.43,47418.21497777271,30.0224,30.054,30.0161,30.0161,47418.215
2011-05-13 11:40:00,47.43,47.48,47.39,47.44,53801.43622478058,30.0161,30.0477,29.9908,30.0224,53801.4362
2011-05-13 11:50:00,47.44,47.47,47.32,47.39,72723.12777841103,30.0224,30.0414,29.9465,29.9908,72723.1278
2011-05-13 12:00:00,47.39,47.45,47.3,47.31,74090.96090276986,29.9908,30.0287,29.9338,29.9401,74090.9609
2011-05-13 12:10:00,47.32,47.41,47.24,47.33,97002.16573578025,29.9465,30.0034,29.8958,29.9528,97002.1657
2011-05-13 12:20:00,47.33,47.37,47.24,47.36,122649.03681750828,29.9528,29.9781,29.8958,29.9718,122649.0368
2011-05-13 12:30:00,47.36,47.43,47.32,47.37,68277.67012424485,29.9718,30.0161,29.9465,29.9781,68277.6701
2011-05-13 12:40:00,47.36,47.39,47.31,47.37,71469.28074774878,29.9718,29.9908,29.9401,29.9781,71469.2807
2011-05-13 12:50:00,47.38,47.38,47.28,47.28,51065.76997606292,29.9844,29.9844,29.9212,29.9212,51065.77
2011-05-13 13:00:00,47.3,47.37,47.29,47.34,48786.04810213154,29.9338,29.9781,29.9275,29.9591,48786.0481
2011-05-13 13:10:00,47.33,47.37,47.33,47.36,37501.424826171205,29.9528,29.9781,29.9528,29.9718,37501.4248
2011-05-13 13:20:00,47.37,47.39,47.29,47.3,45480.45138493104,29.9781,29.9908,29.9275,29.9338,45480.4514
2011-05-13 13:30:00,47.33,47.36,47.25,47.25,51293.74216345606,29.9528,29.9718,29.9022,29.9022,51293.7422
2011-05-13 13:40:00,47.26,47.32,47.24,47.32,32144.078422432463,29.9085,29.9465,29.8958,29.9465,32144.0784
2011-05-13 13:50:00,47.32,47.32,47.25,47.3,40693.03544967514,29.9465,29.9465,29.9022,29.9338,40693.0354
2011-05-13 14:00:00,47.3,47.34,47.28,47.34,34195.82810897071,29.9338,29.9591,29.9212,29.9591,34195.8281
2011-05-13 14:10:00,47.35,47.39,47.33,47.37,69189.5588738174,29.9654,29.9908,29.9528,29.9781,69189.5589
2011-05-13 14:20:00,47.38,47.43,47.38,47.43,130514.07728257152,29.9844,30.0161,29.9844,30.0161,130514.0773
2011-05-13 14:30:00,47.42,47.46,47.39,47.4,79790.26558759832,30.0097,30.0351,29.9908,29.9971,79790.2656
2011-05-13 14:40:00,47.41,47.44,47.38,47.4,50951.78388236636,30.0034,30.0224,29.9844,29.9971,50951.7839
2011-05-13 14:50:00,47.41,47.44,47.36,47.37,53801.43622478058,30.0034,30.0224,29.9718,29.9781,53801.4362
2011-05-13 15:00:00,47.37,47.43,47.36,47.42,51179.75606975949,29.9781,30.0161,29.9718,30.0097,51179.7561
2011-05-13 15:10:00,47.42,47.44,47.37,47.38,66111.93434401003,30.0097,30.0224,29.9781,29.9844,66111.9343
2011-05-13 15:20:00,47.38,47.4,47.32,47.37,99509.85979710476,29.9844,29.9971,29.9465,29.9781,99509.8598
2011-05-13 15:30:00,47.38,47.44,47.36,47.39,129374.21634560583,29.9844,30.0224,29.9718,29.9908,129374.2163
2011-05-13 15:40:00,47.4,47.45,47.38,47.42,137239.2568106691,29.9971,30.0287,29.9844,30.0097,137239.2568
2011-05-13 15:50:00,47.41,47.41,47.36,47.39,141798.70055853183,30.0034,30.0034,29.9718,29.9908,141798.7006
2011-05-16 09:30:00,47.35,47.35,47.04,47.16,126296.59181579849,29.9654,29.9654,29.7693,29.8452,126296.5918
2011-05-16 09:40:00,47.17,47.23,47.0,47.06,98939.9293286219,29.8515,29.8895,29.744,29.7819,98939.9293
2011-05-16 09:50:00,47.08,47.15,47.05,47.15,109312.66385500968,29.7946,29.8389,29.7756,29.8389,109312.6639
2011-05-16 10:00:00,47.15,47.33,47.14,47.27,86857.4033967856,29.8389,29.9528,29.8326,29.9148,86857.4034
2011-05-16 10:10:00,47.27,47.3,47.15,47.23,70785.36418556936,29.9148,29.9338,29.8389,29.8895,70785.3642
2011-05-16 10:20:00,47.23,47.3,47.11,47.13,100307.76245298074,29.8895,29.9338,29.8136,29.8262,100307.7625
2011-05-16 10:30:00,47.14,47.22,47.09,47.19,85033.6258976405,29.8326,29.8832,29.8009,29.8642,85033.6259
2011-05-16 10:40:00,47.19,47.26,47.17,47.22,67251.79528097573,29.8642,29.9085,29.8515,29.8832,67251.7953
2011-05-16 10:50:00,47.22,47.35,47.22,47.33,81728.02918043999,29.8832,29.9654,29.8832,29.9528,81728.0292
2011-05-16 11:00:00,47.34,47.37,47.3,47.32,62122.421064630114,29.9591,29.9781,29.9338,29.9465,62122.4211
2011-05-16 11:10:00,47.32,47.37,47.32,47.37,70899.35027926593,29.9465,29.9781,29.9465,29.9781,70899.3503
2011-05-16 11:20:00,47.37,47.41,47.36,47.41,68847.60059272769,29.9781,30.0034,29.9718,30.0034,68847.6006
2011-05-16 11:30:00,47.42,47.45,47.41,47.44,87997.26433375129,30.0097,30.0287,30.0034,30.0224,87997.2643
2011-05-16 11:40:00,47.44,47.44,47.33,47.33,92670.6941753106,30.0224,30.0224,29.9528,29.9528,92670.6942
2011-05-16 11:50:00,47.33,47.33,47.16,47.17,53231.50575629773,29.9528,29.9528,29.8452,29.8515,53231.5058
2011-05-16 12:00:00,47.17,47.19,47.08,47.09,49014.02028952468,29.8515,29.8642,29.7946,29.8009,49014.0203
2011-05-16 12:10:00,47.1,47.12,47.04,47.12,57562.97731676736,29.8072,29.8199,29.7693,29.8199,57562.9773
2011-05-16 12:20:00,47.12,47.13,47.07,47.1,53573.46403738744,29.8199,29.8262,29.7883,29.8072,53573.464
2011-05-16 12:30:00,47.1,47.2,47.1,47.16,53117.51966260116,29.8072,29.8705,29.8072,29.8452,53117.5197
2011-05-16 12:40:00,47.18,47.2,47.13,47.16,42402.82685512368,29.8579,29.8705,29.8262,29.8452,42402.8269
2011-05-16 12:50:00,47.15,47.15,47.02,47.04,68847.60059272769,29.8389,29.8389,29.7566,29.7693,68847.6006
2011-05-16 13:00:00,47.01,47.05,46.98,47.0,44682.54872905506,29.7503,29.7756,29.7313,29.744,44682.5487
2011-05-16 13:10:00,47.0,47.04,46.95,47.04,50495.83950758007,29.744,29.7693,29.7123,29.7693,50495.8395
2011-05-16 13:20:00,47.04,47.09,47.01,47.07,34993.73076484669,29.7693,29.8009,29.7503,29.7883,34993.7308
2011-05-16 13:30:00,47.07,47.11,47.06,47.1,31118.203579163343,29.7883,29.8136,29.7819,29.8072,31118.2036
2011-05-16 13:40:00,47.1,47.16,47.1,47.15,23025.190926706942,29.8072,29.8452,29.8072,29.8389,23025.1909
2011-05-16 13:50:00,47.15,47.18,47.14,47.14,33853.869827881,29.8389,29.8579,29.8326,29.8326,33853.8698
2011-05-16 14:00:00,47.13,47.22,47.12,47.2,23139.17702040352,29.8262,29.8832,29.8199,29.8705,23139.177
2011-05-16 14:10:00,47.21,47.21,47.06,47.07,99395.8737034082,29.8769,29.8769,29.7819,29.7883,99395.8737
2011-05-16 14:20:00,47.08,47.08,46.96,46.98,70215.43371708652,29.7946,29.7946,29.7186,29.7313,70215.4337
2011-05-16 14:30:00,46.98,47.07,46.98,47.04,63262.282001595806,29.7313,29.7883,29.7313,29.7693,63262.282
2011-05-16 14:40:00,47.03,47.07,46.99,47.06,48444.08982104183,29.7629,29.7883,29.7376,29.7819,48444.0898
2011-05-16 14:50:00,47.06,47.08,47.01,47.02,58474.86606633991,29.7819,29.7946,29.7503,29.7566,58474.8661
2011-05-16 15:00:00,47.01,47.14,47.01,47.09,81956.00136783313,29.7503,29.8326,29.7503,29.8009,81956.0014
2011-05-16 15:10:00,47.1,47.11,47.03,47.05,80132.22386868802,29.8072,29.8136,29.7629,29.7756,80132.2239
2011-05-16 15:20:00,47.04,47.05,47.0,47.01,86059.50074090961,29.7693,29.7756,29.744,29.7503,86059.5007
2011-05-16 15:30:00,47.02,47.04,46.95,46.95,136213.38196739997,29.7566,29.7693,29.7123,29.7123,136213.382
2011-05-16 15:40:00,46.95,46.98,46.87,46.91,197423.91428245755,29.7123,29.7313,29.6617,29.687,197423.9143
2011-05-16 15:50:00,46.92,47.02,46.91,47.01,254188.9889433489,29.6933,29.7566,29.687,29.7503,254188.9889
2011-05-17 09:30:00,46.81,47.04,46.72,47.01,94722.44386184883,29.6237,29.7693,29.5668,29.7503,94722.4439
2011-05-17 09:40:00,47.01,47.18,46.96,47.04,85489.57027242676,29.7503,29.8579,29.7186,29.7693,85489.5703
2011-05-17 09:50:00,47.04,47.04,46.94,47.01,80702.15433717087,29.7693,29.7693,29.706,29.7503,80702.1543
2011-05-17 10:00:00,47.01,47.01,46.81,46.87,106235.03932520232,29.7503,29.7503,29.6237,29.6617,106235.0393
2011-05-17 10:10:00,46.87,47.09,46.87,47.06,72267.18340362476,29.6617,29.8009,29.6617,29.7819,72267.1834
2011-05-17 10:20:00,47.06,47.14,47.01,47.01,90846.9166761655,29.7819,29.8326,29.7503,29.7503,90846.9167
2011-05-17 10:30:00,47.01,47.09,46.99,47.01,47418.21497777271,29.7503,29.8009,29.7376,29.7503,47418.215
2011-05-17 10:40:00,47.01,47.03,46.82,46.87,79790.26558759832,29.7503,29.7629,29.63,29.6617,79790.2656
2011-05-17 10:50:00,46.87,46.87,46.76,46.8,112618.2605722102,29.6617,29.6617,29.5921,29.6174,112618.2606
2011-05-17 11:00:00,46.79,46.8,46.72,46.72,84349.70933546107,29.6111,29.6174,29.5668,29.5668,84349.7093
2011-05-17 11:10:00,46.72,46.8,46.72,46.75,61780.46278354041,29.5668,29.6174,29.5668,29.5857,61780.4628
2011-05-17 11:20:00,46.76,46.8,46.72,46.75,81158.09871195714,29.5921,29.6174,29.5668,29.5857,81158.0987
2011-05-17 11:30:00,46.75,46.8,46.71,46.71,95634.3326114214,29.5857,29.6174,29.5604,29.5604,95634.3326
2011-05-17 11:40:00,46.7,46.85,46.66,46.85,55055.28325544284,29.5541,29.649,29.5288,29.649,55055.2833
2011-05-17 11:50:00,46.85,46.89,46.83,46.88,47304.22888407615,29.649,29.6743,29.6364,29.668,47304.2289
2011-05-17 12:00:00,46.88,46.94,46.85,46.86,50609.82560127664,29.668,29.706,29.649,29.6554,50609.8256
2011-05-17 12:10:00,46.85,46.91,46.84,46.87,51065.76997606292,29.649,29.687,29.6427,29.6617,51065.77
2011-05-17 12:20:00,46.87,46.96,46.86,46.93,40123.10498119229,29.6617,29.7186,29.6554,29.6997,40123.105
2011-05-17 12:30:00,46.92,46.99,46.87,46.96,61780.46278354041,29.6933,29.7376,29.6617,29.7186,61780.4628
2011-05-17 12:40:00,46.97,47.02,46.94,46.94,63148.29590789924,29.725,29.7566,29.706,29.706,63148.2959
2011-05-17 12:50:00,46.94,46.96,46.81,46.84,83665.79277328166,29.706,29.7186,29.6237,29.6427,83665.7928
2011-05-17 13:00:00,46.83,46.94,46.83,46.94,34993.73076484669,29.6364,29.706,29.6364,29.706,34993.7308
2011-05-17 13:10:00,46.93,46.99,46.87,46.92,62122.421064630114,29.6997,29.7376,29.6617,29.6933,62122.4211
2011-05-17 13:20:00,46.92,47.03,46.87,47.0,62806.33762680953,29.6933,29.7629,29.6617,29.744,62806.3376
2011-05-17 13:30:00,46.99,47.04,46.94,46.98,46278.35404080703,29.7376,29.7693,29.706,29.7313,46278.354
2011-05-17 13:40:00,46.99,47.05,46.99,47.0,54143.39450587028,29.7376,29.7756,29.7376,29.744,54143.3945
2011-05-17 13:50:00,47.01,47.02,46.94,46.97,89023.1391770204,29.7503,29.7566,29.706,29.725,89023.1392
2011-05-17 14:00:00,46.98,47.03,46.96,46.97,109312.66385500968,29.7313,29.7629,29.7186,29.725,109312.6639
2011-05-17 14:10:00,46.97,46.99,46.92,46.94,55283.25544283597,29.725,29.7376,29.6933,29.706,55283.2554
2011-05-17 14:20:00,46.94,46.94,46.87,46.93,41148.97982446141,29.706,29.706,29.6617,29.6997,41148.9798
2011-05-17 14:30:00,46.94,46.96,46.93,46.95,30206.31482959079,29.706,29.7186,29.6997,29.7123,30206.3148
2011-05-17 14:40:00,46.95,46.97,46.87,46.95,64972.07340704434,29.7123,29.725,29.6617,29.7123,64972.0734
2011-05-17 14:50:00,46.95,47.1,46.95,47.1,62578.36543941639,29.7123,29.8072,29.7123,29.8072,62578.3654
2011-05-17 15:00:00,47.1,47.12,47.06,47.09,77168.58543257722,29.8072,29.8199,29.7819,29.8009,77168.5854
2011-05-17 15:10:00,47.1,47.15,47.02,47.08,99851.81807819448,29.8072,29.8389,29.7566,29.7946,99851.8181
2011-05-17 15:20:00,47.08,47.16,47.07,47.08,66567.8787187963,29.7946,29.8452,29.7883,29.7946,66567.8787
2011-05-17 15:30:00,47.07,47.13,47.04,47.09,82753.90402370911,29.7883,29.8262,29.7693,29.8009,82753.904
2011-05-17 15:40:00,47.09,47.12,47.04,47.09,87997.26433375129,29.8009,29.8199,29.7693,29.8009,87997.2643
2011-05-17 15:50:00,47.08,47.1,47.01,47.1,147384.01914966374,29.7946,29.8072,29.7503,29.8072,147384.0191
2011-05-18 09:30:00,47.23,47.23,46.76,46.88,94836.42995554542,29.8895,29.8895,29.5921,29.668,94836.43
2011-05-18 09:40:00,46.88,47.11,46.88,47.05,95520.34651772484,29.668,29.8136,29.668,29.7756,95520.3465
2011-05-18 09:50:00,47.05,47.07,47.0,47.01,92100.76370682775,29.7756,29.7883,29.744,29.7503,92100.7637
2011-05-18 10:00:00,47.01,47.23,47.01,47.21,83209.84839849538,29.7503,29.8895,29.7503,29.8769,83209.8484
2011-05-18 10:10:00,47.21,47.22,47.1,47.16,47418.21497777271,29.8769,29.8832,29.8072,29.8452,47418.215
2011-05-18 10:20:00,47.17,47.26,47.17,47.24,83209.84839849538,29.8515,29.9085,29.8515,29.8958,83209.8484
2011-05-18 10:30:00,47.24,47.3,47.24,47.27,50723.811694973214,29.8958,29.9338,29.8958,29.9148,50723.8117
2011-05-18 10:40:00,47.28,47.35,47.26,47.33,46620.31232189673,29.9212,29.9654,29.9085,29.9528,46620.3123
2011-05-18 10:50:00,47.33,47.35,47.22,47.26,50837.79778866978,29.9528,29.9654,29.8832,29.9085,50837.7978
2011-05-18 11:00:00,47.27,47.34,47.27,47.34,37045.48045138493,29.9148,29.9591,29.9148,29.9591,37045.4805
2011-05-18 11:10:00,47.33,47.36,47.3,47.36,43884.64607317907,29.9528,29.9718,29.9338,29.9718,43884.6461
2011-05-18 11:20:00,47.36,47.36,47.24,47.25,57335.00512937421,29.9718,29.9718,29.8958,29.9022,57335.0051
2011-05-18 11:30:00,47.24,47.28,47.23,47.27,25988.82936281773,29.8958,29.9212,29.8895,29.9148,25988.8294
2011-05-18 11:40:00,47.28,47.34,47.27,47.28,40465.063262282005,29.9212,29.9591,29.9148,29.9212,40465.0633
2011-05-18 11:50:00,47.28,47.29,47.24,47.24,31232.18967285992,29.9212,29.9275,29.8958,29.8958,31232.1897
2011-05-18 12:00:00,47.25,47.32,47.23,47.27,40123.10498119229,29.9022,29.9465,29.8895,29.9148,40123.105
2011-05-18 12:10:00,47.26,47.37,47.26,47.34,35677.647327026105,29.9085,29.9781,29.9085,29.9591,35677.6473
2011-05-18 12:20:00,47.34,47.36,47.3,47.35,28154.565143052547,29.9591,29.9718,29.9338,29.9654,28154.5651
2011-05-18 12:30:00,47.36,47.42,47.36,47.41,42288.84076142711,29.9718,30.0097,29.9718,30.0034,42288.8408
2011-05-18 12:40:00,47.41,47.45,47.38,47.39,41490.938105551126,30.0034,30.0287,29.9844,29.9908,41490.9381
2011-05-18 12:50:00,47.39,47.42,47.37,47.41,30206.31482959079,29.9908,30.0097,29.9781,30.0034,30206.3148
2011-05-18 13:00:00,47.41,47.5,47.4,47.5,33283.93935939815,30.0034,30.0604,29.9971,30.0604,33283.9394
2011-05-18 13:10:00,47.5,47.55,47.48,47.51,73179.07215319731,30.0604,30.092,30.0477,30.0667,73179.0722
2011-05-18 13:20:00,47.51,47.55,47.5,47.51,36589.536076598655,30.0667,30.092,30.0604,30.0667,36589.5361
2011-05-18 13:30:00,47.5,47.52,47.47,47.48,33397.92545309472,30.0604,30.073,30.0414,30.0477,33397.9255
2011-05-18 13:40:00,47.49,47.52,47.46,47.51,37501.424826171205,30.054,30.073,30.0351,30.0667,37501.4248
2011-05-18 13:50:00,47.51,47.55,47.5,47.54,66453.89262509973,30.0667,30.092,30.0604,30.0857,66453.8926
2011-05-18 14:00:00,47.54,47.61,47.49,47.59,82069.9874615297,30.0857,30.13,30.054,30.1173,82069.9875
2011-05-18 14:10:00,47.59,47.61,47.55,47.57,44340.59044796535,30.1173,30.13,30.092,30.1047,44340.5904
2011-05-18 14:20:00,47.57,47.57,47.5,47.53,68961.58668642426,30.1047,30.1047,30.0604,30.0794,68961.5867
2011-05-18 14:30:00,47.52,47.57,47.47,47.47,58930.81044112618,30.073,30.1047,30.0414,30.0414,58930.8104
2011-05-18 14:40:00,47.48,47.54,47.47,47.52,60070.67137809187,30.0477,30.0857,30.0414,30.073,60070.6714
2011-05-18 14:50:00,47.53,47.58,47.53,47.56,49355.97857061439,30.0794,30.111,30.0794,30.0983,49355.9786
2011-05-18 15:00:00,47.56,47.58,47.54,47.55,69189.5588738174,30.0983,30.111,30.0857,30.092,69189.5589
2011-05-18 15:10:00,47.55,47.63,47.54,47.63,62806.33762680953,30.092,30.1426,30.0857,30.1426,62806.3376
2011-05-18 15:20:00,47.63,47.64,47.58,47.64,70557.39199817623,30.1426,30.149,30.111,30.149,70557.392
2011-05-18 15:30:00,47.63,47.64,47.55,47.56,104411.26182605722,30.1426,30.149,30.092,30.0983,104411.2618
2011-05-18 15:40:00,47.56,47.61,47.55,47.58,114214.06588396216,30.0983,30.13,30.092,30.111,114214.0659
2011-05-18 15:50:00,47.58,47.63,47.57,47.58,140544.8535278696,30.111,30.1426,30.1047,30.111,140544.8535
2011-05-19 09:30:00,47.78,47.98,47.69,47.95,115353.92682092784,30.2376,30.3641,30.1806,30.3452,115353.9268
2011-05-19 09:40:00,47.94,48.07,47.92,48.04,100307.76245298074,30.3388,30.4211,30.3262,30.4021,100307.7625
2011-05-19 09:50:00,48.05,48.13,48.05,48.09,65769.97606292032,30.4084,30.4591,30.4084,30.4338,65769.9761
2011-05-19 10:00:00,48.09,48.09,47.86,47.87,132223.86868802007,30.4338,30.4338,30.2882,30.2945,132223.8687
2011-05-19 10:10:00,47.87,47.89,47.77,47.79,83323.83449219195,30.2945,30.3072,30.2312,30.2439,83323.8345
2011-05-19 10:20:00,47.79,47.81,47.75,47.8,75572.78012082526,30.2439,30.2566,30.2186,30.2502,75572.7801
2011-05-19 10:30:00,47.8,47.81,47.73,47.8,88567.19480223412,30.2502,30.2566,30.2059,30.2502,88567.1948
2011-05-19 10:40:00,47.79,47.8,47.7,47.76,61324.518408754135,30.2439,30.2502,30.1869,30.2249,61324.5184
2011-05-19 10:50:00,47.76,47.76,47.63,47.65,54143.39450587028,30.2249,30.2249,30.1426,30.1553,54143.3945
2011-05-19 11:00:00,47.65,47.67,47.59,47.59,60412.62965918158,30.1553,30.168,30.1173,30.1173,60412.6297
2011-05-19 11:10:00,47.58,47.67,47.58,47.67,51977.65872563548,30.111,30.168,30.111,30.168,51977.6587
2011-05-19 11:20:00,47.68,47.7,47.63,47.67,45708.42357232418,30.1743,30.1869,30.1426,30.168,45708.4236
2011-05-19 11:30:00,47.67,47.7,47.63,47.63,43314.71560469623,30.168,30.1869,30.1426,30.1426,43314.7156
2011-05-19 11:40:00,47.62,47.65,47.6,47.62,40465.063262282005,30.1363,30.1553,30.1237,30.1363,40465.0633
2011-05-19 11:50:00,47.61,47.61,47.56,47.58,35107.71685854326,30.13,30.13,30.0983,30.111,35107.7169
2011-05-19 12:00:00,47.58,47.67,47.58,47.66,51635.70044454576,30.111,30.168,30.111,30.1616,51635.7004
2011-05-19 12:10:00,47.65,47.7,47.64,47.7,53915.42231847715,30.1553,30.1869,30.149,30.1869,53915.4223
2011-05-19 12:20:00,47.7,47.79,47.69,47.77,43884.64607317907,30.1869,30.2439,30.1806,30.2312,43884.6461
2011-05-19 12:30:00,47.77,47.82,47.76,47.82,78422.43246323949,30.2312,30.2629,30.2249,30.2629,78422.4325
2011-05-19 12:40:00,47.82,47.82,47.77,47.8,35107.71685854326,30.2629,30.2629,30.2312,30.2502,35107.7169
2011-05-19 12:50:00,47.8,47.8,47.66,47.67,60640.60184657472,30.2502,30.2502,30.1616,30.168,60640.6018
2011-05-19 13:00:00,47.67,47.69,47.58,47.69,109084.69166761656,30.168,30.1806,30.111,30.1806,109084.6917
2011-05-19 13:10:00,47.69,47.82,47.67,47.82,36019.60560811581,30.1806,30.2629,30.168,30.2629,36019.6056
2011-05-19 13:20:00,47.82,47.84,47.79,47.8,24620.99623845891,30.2629,30.2755,30.2439,30.2502,24620.9962
2011-05-19 13:30:00,47.8,47.86,47.8,47.8,38869.25795053004,30.2502,30.2882,30.2502,30.2502,38869.258
2011-05-19 13:40:00,47.8,47.8,47.74,47.79,49469.96466431095,30.2502,30.2502,30.2123,30.2439,49469.9647
2011-05-19 13:50:00,47.79,47.85,47.75,47.82,55283.25544283597,30.2439,30.2819,30.2186,30.2629,55283.2554
2011-05-19 14:00:00,47.82,47.85,47.81,47.82,35335.68904593639,30.2629,30.2819,30.2566,30.2629,35335.689
2011-05-19 14:10:00,47.81,47.83,47.79,47.8,50495.83950758007,30.2566,30.2692,30.2439,30.2502,50495.8395
2011-05-19 14:20:00,47.8,47.82,47.73,47.75,37615.410919867776,30.2502,30.2629,30.2059,30.2186,37615.4109
2011-05-19 14:30:00,47.75,47.79,47.71,47.77,38071.35529465405,30.2186,30.2439,30.1933,30.2312,38071.3553
2011-05-19 14:40:00,47.77,47.79,47.61,47.64,153767.2403966716,30.2312,30.2439,30.13,30.149,153767.2404
2011-05-19 14:50:00,47.64,47.68,47.64,47.66,55055.28325544284,30.149,30.1743,30.149,30.1616,55055.2833
2011-05-19 15:00:00,47.66,47.7,47.63,47.64,93240.62464379346,30.1616,30.1869,30.1426,30.149,93240.6246
2011-05-19 15:10:00,47.64,47.65,47.58,47.64,99965.80417189102,30.149,30.1553,30.111,30.149,99965.8042
2011-05-19 15:20:00,47.64,47.65,47.58,47.61,125840.6474410122,30.149,30.1553,30.111,30.13,125840.6474
2011-05-19 15:30:00,47.62,47.64,47.54,47.57,176336.48694859227,30.1363,30.149,30.0857,30.1047,176336.4869
2011-05-19 15:40:00,47.57,47.58,47.53,47.58,193548.38709677412,30.1047,30.111,30.0794,30.111,193548.3871
2011-05-19 15:50:00,47.58,47.59,47.51,47.59,310270.14704206085,30.111,30.1173,30.0667,30.1173,310270.147
2011-05-20 09:30:00,47.57,47.75,47.39,47.67,238458.9080132224,30.1047,30.2186,29.9908,30.168,238458.908
2011-05-20 09:40:00,47.67,47.69,47.61,47.64,88111.25042744786,30.168,30.1806,30.13,30.149,88111.2504
2011-05-20 09:50:00,47.63,47.64,47.44,47.44,55625.21372392568,30.1426,30.149,30.0224,30.0224,55625.2137
2011-05-20 10:00:00,47.44,47.45,47.35,47.37,82411.9457426194,30.0224,30.0287,29.9654,29.9781,82411.9457
2011-05-20 10:10:00,47.37,47.44,47.29,47.44,123332.95337968768,29.9781,30.0224,29.9275,30.0224,123332.9534
2011-05-20 10:20:00,47.44,47.53,47.44,47.44,97116.1518294768,30.0224,30.0794,30.0224,30.0224,97116.1518
2011-05-20 10:30:00,47.44,47.46,47.37,47.45,51065.76997606292,30.0224,30.0351,29.9781,30.0287,51065.77
2011-05-20 10:40:00,47.45,47.46,47.27,47.32,72039.21121623162,30.0287,30.0351,29.9148,29.9465,72039.2112
2011-05-20 10:50:00,47.32,47.32,47.23,47.29,47646.18716516585,29.9465,29.9465,29.8895,29.9275,47646.1872
2011-05-20 11:00:00,47.28,47.32,47.24,47.31,56765.07466089137,29.9212,29.9465,29.8958,29.9401,56765.0747
2011-05-20 11:10:00,47.32,47.38,47.31,47.37,31346.17576655648,29.9465,29.9844,29.9401,29.9781,31346.1758
2011-05-20 11:20:00,47.37,47.37,47.35,47.36,21657.35780234812,29.9781,29.9781,29.9654,29.9718,21657.3578
2011-05-20 11:30:00,47.35,47.46,47.35,47.46,54485.35278695999,29.9654,30.0351,29.9654,30.0351,54485.3528
2011-05-20 11:40:00,47.47,47.47,47.41,47.42,34537.78639006041,30.0414,30.0414,30.0034,30.0097,34537.7864
2011-05-20 11:50:00,47.41,47.42,47.36,47.37,32486.03670352217,30.0034,30.0097,29.9718,29.9781,32486.0367
2011-05-20 12:00:00,47.38,47.4,47.3,47.3,42174.854667730535,29.9844,29.9971,29.9338,29.9338,42174.8547
2011-05-20 12:10:00,47.3,47.38,47.29,47.37,49583.95075800752,29.9338,29.9844,29.9275,29.9781,49583.9508
2011-05-20 12:20:00,47.37,47.51,47.37,47.48,78536.41855693606,29.9781,30.0667,29.9781,30.0477,78536.4186
2011-05-20 12:30:00,47.48,47.65,47.47,47.63,92556.70808161404,30.0477,30.1553,30.0414,30.1426,92556.7081
2011-05-20 12:40:00,47.64,47.7,47.62,47.69,59044.79653482275,30.149,30.1869,30.1363,30.1806,59044.7965
2011-05-20 12:50:00,47.69,47.69,47.58,47.61,49583.95075800752,30.1806,30.1806,30.111,30.13,49583.9508
2011-05-20 13:00:00,47.61,47.64,47.58,47.59,41718.91029294426,30.13,30.149,30.111,30.1173,41718.9103
2011-05-20 13:10:00,47.58,47.58,47.51,47.58,88681.1808959307,30.111,30.111,30.0667,30.111,88681.1809
2011-05-20 13:20:00,47.57,47.65,47.55,47.63,53003.5335689046,30.1047,30.1553,30.092,30.1426,53003.5336
2011-05-20 13:30:00,47.63,47.73,47.62,47.73,71583.26684144535,30.1426,30.2059,30.1363,30.2059,71583.2668
2011-05-20 13:40:00,47.73,47.75,47.7,47.72,53345.4918499943,30.2059,30.2186,30.1869,30.1996,53345.4918
2011-05-20 13:50:00,47.72,47.72,47.64,47.65,38983.2440442266,30.1996,30.1996,30.149,30.1553,38983.244
2011-05-20 14:00:00,47.66,47.68,47.62,47.62,46962.27060298644,30.1616,30.1743,30.1363,30.1363,46962.2706
2011-05-20 14:10:00,47.62,47.64,47.6,47.62,46164.367947110455,30.1363,30.149,30.1237,30.1363,46164.3679
2011-05-20 14:20:00,47.62,47.69,47.61,47.67,50951.78388236636,30.1363,30.1806,30.13,30.168,50951.7839
2011-05-20 14:30:00,47.67,47.69,47.65,47.68,44226.60435426878,30.168,30.1806,30.1553,30.1743,44226.6044
2011-05-20 14:40:00,47.68,47.73,47.68,47.73,36475.549982902085,30.1743,30.2059,30.1743,30.2059,36475.55
2011-05-20 14:50:00,47.73,47.74,47.58,47.58,52433.60310042175,30.2059,30.2123,30.111,30.111,52433.6031
2011-05-20 15:00:00,47.58,47.58,47.51,47.52,59158.78262851932,30.111,30.111,30.0667,30.073,59158.7826
2011-05-20 15:10:00,47.53,47.57,47.51,47.55,51749.686538242335,30.0794,30.1047,30.0667,30.092,51749.6865
2011-05-20 15:20:00,47.55,47.6,47.54,47.58,51749.686538242335,30.092,30.1237,30.0857,30.111,51749.6865
2011-05-20 15:30:00,47.58,47.66,47.55,47.65,84007.75105437137,30.111,30.1616,30.092,30.1553,84007.7511
2011-05-20 15:40:00,47.65,47.66,47.6,47.63,100991.67901516016,30.1553,30.1616,30.1237,30.1426,100991.679
2011-05-20 15:50:00,47.62,47.63,47.5,47.51,186025.30491280064,30.1363,30.1426,30.0604,30.0667,186025.3049
2011-05-23 09:30:00,46.85,46.98,46.74,46.94,105779.09495041604,29.649,29.7313,29.5794,29.706,105779.095
2011-05-23 09:40:00,46.94,47.01,46.89,46.98,73749.00262168015,29.706,29.7503,29.6743,29.7313,73749.0026
2011-05-23 09:50:00,46.97,46.98,46.9,46.91,85831.52855351647,29.725,29.7313,29.6807,29.687,85831.5286
2011-05-23 10:00:00,46.9,46.95,46.83,46.83,56537.10247349824,29.6807,29.7123,29.6364,29.6364,56537.1025
2011-05-23 10:10:00,46.83,46.9,46.83,46.87,93810.5551122763,29.6364,29.6807,29.6364,29.6617,93810.5551
2011-05-23 10:20:00,46.87,46.88,46.78,46.8,90846.9166761655,29.6617,29.668,29.6047,29.6174,90846.9167
2011-05-23 10:30:00,46.81,46.91,46.81,46.87,52091.64481933204,29.6237,29.687,29.6237,29.6617,52091.6448
2011-05-23 10:40:00,46.87,46.89,46.79,46.82,58588.85216003648,29.6617,29.6743,29.6111,29.63,58588.8522
2011-05-23 10:50:00,46.81,46.92,46.8,46.87,70443.40590447966,29.6237,29.6933,29.6174,29.6617,70443.4059
2011-05-23 11:00:00,46.87,46.95,46.86,46.91,58930.81044112618,29.6617,29.7123,29.6554,29.687,58930.8104
2011-05-23 11:10:00,46.91,46.94,46.8,46.88,72723.12777841103,29.687,29.706,29.6174,29.668,72723.1278
2011-05-23 11:20:00,46.88,46.92,46.84,46.91,70443.40590447966,29.668,29.6933,29.6427,29.687,70443.4059
2011-05-23 11:30:00,46.91,46.92,46.76,46.82,66909.83699988601,29.687,29.6933,29.5921,29.63,66909.837
2011-05-23 11:40:00,46.82,46.88,46.78,46.79,49014.02028952468,29.63,29.668,29.6047,29.6111,49014.0203
2011-05-23 11:50:00,46.8,46.86,46.8,46.85,41034.99373076485,29.6174,29.6554,29.6174,29.649,41034.9937
2011-05-23 12:00:00,46.85,46.87,46.81,46.87,57448.99122307079,29.649,29.6617,29.6237,29.6617,57448.9912
2011-05-23 12:10:00,46.86,46.87,46.79,46.82,90390.97230137924,29.6554,29.6617,29.6111,29.63,90390.9723
2011-05-23 12:20:00,46.83,46.85,46.77,46.8,71925.22512253505,29.6364,29.649,29.5984,29.6174,71925.2251
2011-05-23 12:30:00,46.8,46.84,46.78,46.78,77510.54371366694,29.6174,29.6427,29.6047,29.6047,77510.5437
2011-05-23 12:40:00,46.78,46.83,46.75,46.79,77510.54371366694,29.6047,29.6364,29.5857,29.6111,77510.5437
2011-05-23 12:50:00,46.79,46.8,46.72,46.75,66795.85090618944,29.6111,29.6174,29.5668,29.5857,66795.8509
2011-05-23 13:00:00,46.75,46.77,46.73,46.76,47418.21497777271,29.5857,29.5984,29.5731,29.5921,47418.215
2011-05-23 13:10:00,46.76,46.78,46.72,46.76,50039.8951327938,29.5921,29.6047,29.5668,29.5921,50039.8951
2011-05-23 13:20:00,46.76,46.77,46.71,46.72,47874.159352558985,29.5921,29.5984,29.5604,29.5668,47874.1594
2011-05-23 13:30:00,46.73,46.76,46.72,46.74,46620.31232189673,29.5731,29.5921,29.5668,29.5794,46620.3123
2011-05-23 13:40:00,46.74,46.79,46.73,46.79,51407.72825715263,29.5794,29.6111,29.5731,29.6111,51407.7283
2011-05-23 13:50:00,46.78,46.8,46.7,46.78,79676.27949390175,29.6047,29.6174,29.5541,29.6047,79676.2795
2011-05-23 14:00:00,46.78,46.85,46.75,46.83,43428.7016983928,29.6047,29.649,29.5857,29.6364,43428.7017
2011-05-23 14:10:00,46.84,46.88,46.77,46.78,86401.45902199931,29.6427,29.668,29.5984,29.6047,86401.459
2011-05-23 14:20:00,46.79,46.84,46.76,46.81,48900.034195828106,29.6111,29.6427,29.5921,29.6237,48900.0342
2011-05-23 14:30:00,46.8,46.94,46.77,46.92,85717.5424598199,29.6174,29.706,29.5984,29.6933,85717.5425
2011-05-23 14:40:00,46.92,46.97,46.89,46.94,83665.79277328166,29.6933,29.725,29.6743,29.706,83665.7928
2011-05-23 14:50:00,46.94,46.98,46.93,46.95,65883.9621566169,29.706,29.7313,29.6997,29.7123,65883.9622
2011-05-23 15:00:00,46.95,47.04,46.94,46.94,132793.7991565029,29.7123,29.7693,29.706,29.706,132793.7992
2011-05-23 15:10:00,46.94,46.95,46.89,46.94,50723.811694973214,29.706,29.7123,29.6743,29.706,50723.8117
2011-05-23 15:20:00,46.93,46.95,46.89,46.89,65086.059500740914,29.6997,29.7123,29.6743,29.6743,65086.0595
2011-05-23 15:30:00,46.89,46.93,46.87,46.88,95634.3326114214,29.6743,29.6997,29.6617,29.668,95634.3326
2011-05-23 15:40:00,46.89,46.95,46.87,46.91,128462.32759603328,29.6743,29.7123,29.6617,29.687,128462.3276
2011-05-23 15:50:00,46.91,46.92,46.86,46.87,191838.59569132567,29.687,29.6933,29.6554,29.6617,191838.5957
2011-05-24 09:30:00,46.92,46.92,46.71,46.91,91074.88886355863,29.6933,29.6933,29.5604,29.687,91074.8889
2011-05-24 09:40:00,46.91,47.01,46.9,46.92,56081.15809871196,29.687,29.7503,29.6807,29.6933,56081.1581
2011-05-24 09:50:00,46.92,46.94,46.89,46.89,48786.04810213154,29.6933,29.706,29.6743,29.6743,48786.0481
2011-05-24 10:00:00,46.89,46.94,46.84,46.85,84691.66761655078,29.6743,29.706,29.6427,29.649,84691.6676
2011-05-24 10:10:00,46.86,46.94,46.84,46.89,81956.00136783313,29.6554,29.706,29.6427,29.6743,81956.0014
2011-05-24 10:20:00,46.9,46.92,46.76,46.78,76256.69668300467,29.6807,29.6933,29.5921,29.6047,76256.6967
2011-05-24 10:30:00,46.79,46.82,46.68,46.72,65655.98996922375,29.6111,29.63,29.5414,29.5668,65655.99
2011-05-24 10:40:00,46.72,46.74,46.7,46.73,38527.29966944033,29.5668,29.5794,29.5541,29.5731,38527.2997
2011-05-24 10:50:00,46.72,46.77,46.72,46.73,43770.6599794825,29.5668,29.5984,29.5668,29.5731,43770.66
2011-05-24 11:00:00,46.73,46.79,46.72,46.79,60868.57403396786,29.5731,29.6111,29.5668,29.6111,60868.574
2011-05-24 11:10:00,46.78,46.85,46.78,46.82,44340.59044796535,29.6047,29.649,29.6047,29.63,44340.5904
2011-05-24 11:20:00,46.83,46.84,46.74,46.75,58246.89387894677,29.6364,29.6427,29.5794,29.5857,58246.8939
2011-05-24 11:30:00,46.74,46.79,46.71,46.72,47874.159352558985,29.5794,29.6111,29.5604,29.5668,47874.1594
2011-05-24 11:40:00,46.72,46.72,46.65,46.68,76028.72449561153,29.5668,29.5668,29.5225,29.5414,76028.7245
2011-05-24 11:50:00,46.69,46.7,46.64,46.66,62692.35153311296,29.5478,29.5541,29.5161,29.5288,62692.3515
2011-05-24 12:00:00,46.67,46.67,46.58,46.65,88681.1808959307,29.5351,29.5351,29.4782,29.5225,88681.1809
2011-05-24 12:10:00,46.65,46.73,46.65,46.72,46734.2984155933,29.5225,29.5731,29.5225,29.5668,46734.2984
2011-05-24 12:20:00,46.72,46.72,46.63,46.65,75458.7940271287,29.5668,29.5668,29.5098,29.5225,75458.794
2011-05-24 12:30:00,46.65,46.66,46.62,46.64,52661.575287814885,29.5225,29.5288,29.5035,29.5161,52661.5753
2011-05-24 12:40:00,46.65,46.71,46.65,46.71,70785.36418556936,29.5225,29.5604,29.5225,29.5604,70785.3642
2011-05-24 12:50:00,46.7,46.72,46.65,46.7,80132.22386868802,29.5541,29.5668,29.5225,29.5541,80132.2239
2011-05-24 13:00:00,46.7,46.73,46.69,46.71,113530.14932178274,29.5541,29.5731,29.5478,29.5604,113530.1493
2011-05-24 13:10:00,46.72,46.74,46.68,46.69,52889.547475208026,29.5668,29.5794,29.5414,29.5478,52889.5475
2011-05-24 13:20:00,46.69,46.73,46.67,46.67,46164.367947110455,29.5478,29.5731,29.5351,29.5351,46164.3679
2011-05-24 13:30:00,46.67,46.71,46.65,46.71,52661.575287814885,29.5351,29.5604,29.5225,29.5604,52661.5753
2011-05-24 13:40:00,46.7,46.74,46.67,46.72,44226.60435426878,29.5541,29.5794,29.5351,29.5668,44226.6044
2011-05-24 13:50:00,46.72,46.79,46.72,46.75,41946.8824803374,29.5668,29.6111,29.5668,29.5857,41946.8825
2011-05-24 14:00:00,46.76,46.8,46.74,46.8,46278.35404080703,29.5921,29.6174,29.5794,29.6174,46278.354
2011-05-24 14:10:00,46.79,46.82,46.77,46.82,50381.85341388351,29.6111,29.63,29.5984,29.63,50381.8534
2011-05-24 14:20:00,46.82,46.82,46.75,46.75,87883.27824005471,29.63,29.63,29.5857,29.5857,87883.2782
2011-05-24 14:30:00,46.76,46.76,46.7,46.7,62236.407158326685,29.5921,29.5921,29.5541,29.5541,62236.4072
2011-05-24 14:40:00,46.7,46.73,46.65,46.73,100421.7485466773,29.5541,29.5731,29.5225,29.5731,100421.7485
2011-05-24 14:50:00,46.72,46.76,46.68,46.75,71013.3363729625,29.5668,29.5921,29.5414,29.5857,71013.3364
2011-05-24 15:00:00,46.76,46.81,46.75,46.77,64972.07340704434,29.5921,29.6237,29.5857,29.5984,64972.0734
2011-05-24 15:10:00,46.76,46.77,46.72,46.72,107032.94198107831,29.5921,29.5984,29.5668,29.5668,107032.942
2011-05-24 15:20:00,46.72,46.77,46.72,46.75,94494.47167445572,29.5668,29.5984,29.5668,29.5857,94494.4717
2011-05-24 15:30:00,46.75,46.76,46.72,46.73,109198.67776131313,29.5857,29.5921,29.5668,29.5731,109198.6778
2011-05-24 15:40:00,46.73,46.76,46.72,46.72,81044.11261826058,29.5731,29.5921,29.5668,29.5668,81044.1126
2011-05-24 15:50:00,46.72,46.74,46.69,46.71,246665.90675937536,29.5668,29.5794,29.5478,29.5604,246665.9068
2011-05-25 09:30:00,46.68,46.77,46.55,46.75,95064.40214293856,29.5414,29.5984,29.4592,29.5857,95064.4021
2011-05-25 09:40:00,46.76,46.89,46.74,46.88,110452.52479197536,29.5921,29.6743,29.5794,29.668,110452.5248
2011-05-25 09:50:00,46.87,46.87,46.8,46.8,63376.26809529238,29.6617,29.6617,29.6174,29.6174,63376.2681
2011-05-25 10:00:00,46.81,46.86,46.75,46.84,114783.996352445,29.6237,29.6554,29.5857,29.6427,114783.9964
2011-05-25 10:10:00,46.84,46.85,46.72,46.72,79562.29340020518,29.6427,29.649,29.5668,29.5668,79562.2934
2011-05-25 10:20:00,46.72,46.79,46.72,46.78,111592.38572894108,29.5668,29.6111,29.5668,29.6047,111592.3857
2011-05-25 10:30:00,46.79,46.82,46.77,46.8,121281.20369314944,29.6111,29.63,29.5984,29.6174,121281.2037
2011-05-25 10:40:00,46.8,46.87,46.8,46.86,80246.20996238459,29.6174,29.6617,29.6174,29.6554,80246.21
2011-05-25 10:50:00,46.86,46.89,46.77,46.77,85945.51464721304,29.6554,29.6743,29.5984,29.5984,85945.5146
2011-05-25 11:00:00,46.76,46.81,46.76,46.78,70557.39199817623,29.5921,29.6237,29.5921,29.6047,70557.392
2011-05-25 11:10:00,46.8,46.82,46.8,46.8,57335.00512937421,29.6174,29.63,29.6174,29.6174,57335.0051
2011-05-25 11:20:00,46.81,46.87,46.81,46.85,44112.61826057221,29.6237,29.6617,29.6237,29.649,44112.6183
2011-05-25 11:30:00,46.85,46.87,46.81,46.85,78764.3907443292,29.649,29.6617,29.6237,29.649,78764.3907
2011-05-25 11:40:00,46.85,46.91,46.84,46.85,78650.40465063263,29.649,29.687,29.6427,29.649,78650.4047
2011-05-25 11:50:00,46.85,46.87,46.83,46.84,36133.59170181238,29.649,29.6617,29.6364,29.6427,36133.5917
2011-05-25 12:00:00,46.84,46.87,46.8,46.8,78536.41855693606,29.6427,29.6617,29.6174,29.6174,78536.4186
2011-05-25 12:10:00,46.8,46.82,46.73,46.75,121737.14806793572,29.6174,29.63,29.5731,29.5857,121737.1481
2011-05-25 12:20:00,46.75,46.75,46.67,46.68,71811.23902883848,29.5857,29.5857,29.5351,29.5414,71811.239
2011-05-25 12:30:00,46.69,46.7,46.65,46.67,93924.54120597288,29.5478,29.5541,29.5225,29.5351,93924.5412
2011-05-25 12:40:00,46.66,46.66,46.62,46.63,76256.69668300467,29.5288,29.5288,29.5035,29.5098,76256.6967
2011-05-25 12:50:00,46.64,46.71,46.63,46.71,40693.03544967514,29.5161,29.5604,29.5098,29.5604,40693.0354
2011-05-25 13:00:00,46.71,46.74,46.69,46.73,42516.81294882025,29.5604,29.5794,29.5478,29.5731,42516.8129
2011-05-25 13:10:00,46.73,46.74,46.68,46.72,60412.62965918158,29.5731,29.5794,29.5414,29.5668,60412.6297
2011-05-25 13:20:00,46.72,46.73,46.65,46.68,41604.92419924769,29.5668,29.5731,29.5225,29.5414,41604.9242
2011-05-25 13:30:00,46.67,46.71,46.66,46.67,43200.729510999656,29.5351,29.5604,29.5288,29.5351,43200.7295
2011-05-25 13:40:00,46.68,46.72,46.67,46.71,44910.52091644819,29.5414,29.5668,29.5351,29.5604,44910.5209
2011-05-25 13:50:00,46.71,46.72,46.68,46.7,35335.68904593639,29.5604,29.5668,29.5414,29.5541,35335.689
2011-05-25 14:00:00,46.7,46.75,46.7,46.75,54371.36669326342,29.5541,29.5857,29.5541,29.5857,54371.3667
2011-05-25 14:10:00,46.75,46.76,46.71,46.73,63034.309814202665,29.5857,29.5921,29.5604,29.5731,63034.3098
2011-05-25 14:20:00,46.73,46.75,46.72,46.74,54257.38059956685,29.5731,29.5857,29.5668,29.5794,54257.3806
2011-05-25 14:30:00,46.74,46.76,46.69,46.72,446939.4733842471,29.5794,29.5921,29.5478,29.5668,446939.4734
2011-05-25 14:40:00,46.72,46.76,46.7,46.72,71127.32246665907,29.5668,29.5921,29.5541,29.5668,71127.3225
2011-05-25 14:50:00,46.72,46.76,46.69,46.73,86515.44511569588,29.5668,29.5921,29.5478,29.5731,86515.4451
2011-05-25 15:00:00,46.73,46.87,46.69,46.82,130742.04946996468,29.5731,29.6617,29.5478,29.63,130742.0495
2011-05-25 15:10:00,46.82,46.87,46.78,46.82,96546.22136099396,29.63,29.6617,29.6047,29.63,96546.2214
2011-05-25 15:20:00,46.82,46.87,46.8,46.87,66681.86481249287,29.63,29.6617,29.6174,29.6617,66681.8648
2011-05-25 15:30:00,46.87,46.88,46.85,46.87,76826.62715148753,29.6617,29.668,29.649,29.6617,76826.6272
2011-05-25 15:40:00,46.87,46.89,46.82,46.85,123674.9116607774,29.6617,29.6743,29.63,29.649,123674.9117
2011-05-25 15:50:00,46.85,46.86,46.79,46.79,210532.31505756296,29.649,29.6554,29.6111,29.6111,210532.3151
2011-05-26 09:30:00,46.7,46.74,46.5,46.72,151943.4628975265,29.5541,29.5794,29.4275,29.5668,151943.4629
2011-05-26 09:40:00,46.71,46.8,46.68,46.79,49583.95075800752,29.5604,29.6174,29.5414,29.6111,49583.9508
2011-05-26 09:50:00,46.8,46.81,46.63,46.63,122877.0090049014,29.6174,29.6237,29.5098,29.5098,122877.009
2011-05-26 10:00:00,46.64,46.65,46.58,46.62,83665.79277328166,29.5161,29.5225,29.4782,29.5035,83665.7928
2011-05-26 10:10:00,46.62,46.64,46.56,46.6,78308.44636954291,29.5035,29.5161,29.4655,29.4908,78308.4464
2011-05-26 10:20:00,46.6,46.7,46.58,46.61,98711.95714122878,29.4908,29.5541,29.4782,29.4971,98711.9571
2011-05-26 10:30:00,46.61,46.61,46.55,46.6,85945.51464721304,29.4971,29.4971,29.4592,29.4908,85945.5146
2011-05-26 10:40:00,46.6,46.6,46.54,46.58,89821.04183289639,29.4908,29.4908,29.4528,29.4782,89821.0418
2011-05-26 10:50:00,46.58,46.59,46.45,46.55,103157.41479539496,29.4782,29.4845,29.3959,29.4592,103157.4148
2011-05-26 11:00:00,46.54,46.65,46.54,46.65,74204.94699646643,29.4528,29.5225,29.4528,29.5225,74204.947
2011-05-26 11:10:00,46.65,46.69,46.6,46.68,72951.09996580417,29.5225,29.5478,29.4908,29.5414,72951.1
2011-05-26 11:20:00,46.68,46.69,46.66,46.68,56651.088567194805,29.5414,29.5478,29.5288,29.5414,56651.0886
2011-05-26 11:30:00,46.69,46.72,46.65,46.67,76028.72449561153,29.5478,29.5668,29.5225,29.5351,76028.7245
2011-05-26 11:40:00,46.68,46.74,46.67,46.67,63946.19856377522,29.5414,29.5794,29.5351,29.5351,63946.1986
2011-05-26 11:50:00,46.67,46.72,46.66,46.68,47532.20107146928,29.5351,29.5668,29.5288,29.5414,47532.2011
2011-05-26 12:00:00,46.68,46.71,46.66,46.68,155135.07352103043,29.5414,29.5604,29.5288,29.5414,155135.0735
2011-05-26 12:10:00,46.68,46.78,46.68,46.77,36703.522170295226,29.5414,29.6047,29.5414,29.5984,36703.5222
2011-05-26 12:20:00,46.78,46.85,46.78,46.85,25646.87108172803,29.6047,29.649,29.6047,29.649,25646.8711
2011-05-26 12:30:00,46.85,46.87,46.81,46.81,35107.71685854326,29.649,29.6617,29.6237,29.6237,35107.7169
2011-05-26 12:40:00,46.81,46.91,46.8,46.91,56993.04684828451,29.6237,29.687,29.6174,29.687,56993.0468
2011-05-26 12:50:00,46.91,46.92,46.88,46.92,33511.91154679129,29.687,29.6933,29.668,29.6933,33511.9115
2011-05-26 13:00:00,46.91,46.94,46.9,46.91,24734.98233215548,29.687,29.706,29.6807,29.687,24734.9823
2011-05-26 13:10:00,46.92,46.98,46.89,46.98,39097.23013792317,29.6933,29.7313,29.6743,29.7313,39097.2301
2011-05-26 13:20:00,46.97,47.02,46.97,47.01,17553.85842927163,29.725,29.7566,29.725,29.7503,17553.8584
2011-05-26 13:30:00,47.01,47.06,47.0,47.03,34993.73076484669,29.7503,29.7819,29.744,29.7629,34993.7308
2011-05-26 13:40:00,47.04,47.04,47.01,47.03,22911.20483301037,29.7693,29.7693,29.7503,29.7629,22911.2048
2011-05-26 13:50:00,47.02,47.08,46.98,46.98,43200.729510999656,29.7566,29.7946,29.7313,29.7313,43200.7295
2011-05-26 14:00:00,46.98,47.02,46.98,47.01,23709.107488886355,29.7313,29.7566,29.7313,29.7503,23709.1075
2011-05-26 14:10:00,47.02,47.03,46.96,46.96,40465.063262282005,29.7566,29.7629,29.7186,29.7186,40465.0633
2011-05-26 14:20:00,46.97,47.06,46.96,47.06,47304.22888407615,29.725,29.7819,29.7186,29.7819,47304.2289
2011-05-26 14:30:00,47.06,47.11,47.06,47.08,49925.909039097234,29.7819,29.8136,29.7819,29.7946,49925.909
2011-05-26 14:40:00,47.08,47.15,47.08,47.15,40693.03544967514,29.7946,29.8389,29.7946,29.8389,40693.0354
2011-05-26 14:50:00,47.15,47.15,47.1,47.14,38413.31357574376,29.8389,29.8389,29.8072,29.8326,38413.3136
2011-05-26 15:00:00,47.14,47.15,47.09,47.09,31460.16186025305,29.8326,29.8389,29.8009,29.8009,31460.1619
2011-05-26 15:10:00,47.09,47.12,47.06,47.1,48558.0759147384,29.8009,29.8199,29.7819,29.8072,48558.0759
2011-05-26 15:20:00,47.11,47.15,47.11,47.14,63832.21247007865,29.8136,29.8389,29.8136,29.8326,63832.2125
2011-05-26 15:30:00,47.14,47.19,47.12,47.19,105779.09495041604,29.8326,29.8642,29.8199,29.8642,105779.095
2011-05-26 15:40:00,47.19,47.2,47.08,47.09,105893.08104411262,29.8642,29.8705,29.7946,29.8009,105893.081
2011-05-26 15:50:00,47.09,47.12,47.04,47.05,194460.27584634675,29.8009,29.8199,29.7693,29.7756,194460.2758
2011-05-27 09:30:00,47.02,47.17,47.02,47.15,83665.79277328166,29.7566,29.8515,29.7566,29.8389,83665.7928
2011-05-27 09:40:00,47.15,47.26,47.15,47.23,46848.28450928986,29.8389,29.9085,29.8389,29.8895,46848.2845
2011-05-27 09:50:00,47.23,47.36,47.22,47.32,49583.95075800752,29.8895,29.9718,29.8832,29.9465,49583.9508
2011-05-27 10:00:00,47.32,47.32,47.19,47.26,58588.85216003648,29.9465,29.9465,29.8642,29.9085,58588.8522
2011-05-27 10:10:00,47.25,47.3,47.23,47.29,54713.32497435313,29.9022,29.9338,29.8895,29.9275,54713.325
2011-05-27 10:20:00,47.29,47.34,47.27,47.29,44112.61826057221,29.9275,29.9591,29.9148,29.9275,44112.6183
2011-05-27 10:30:00,47.29,47.34,47.28,47.28,34081.84201527414,29.9275,29.9591,29.9212,29.9212,34081.842
2011-05-27 10:40:00,47.29,47.32,47.27,47.3,88339.222614841,29.9275,29.9465,29.9148,29.9338,88339.2226
2011-05-27 10:50:00,47.3,47.32,47.28,47.3,44226.60435426878,29.9338,29.9465,29.9212,29.9338,44226.6044
2011-05-27 11:00:00,47.3,47.37,47.3,47.33,33739.88373418443,29.9338,29.9781,29.9338,29.9528,33739.8837
2011-05-27 11:10:00,47.33,47.37,47.31,47.37,65997.94825031346,29.9528,29.9781,29.9401,29.9781,65997.9483
2011-05-27 11:20:00,47.37,47.4,47.35,47.4,61096.54622136099,29.9781,29.9971,29.9654,29.9971,61096.5462
2011-05-27 11:30:00,47.4,47.43,47.34,47.43,33739.88373418443,29.9971,30.0161,29.9591,30.0161,33739.8837
2011-05-27 11:40:00,47.44,47.44,47.37,47.39,42288.84076142711,30.0224,30.0224,29.9781,29.9908,42288.8408
2011-05-27 11:50:00,47.39,47.44,47.39,47.44,25304.91280063832,29.9908,30.0224,29.9908,30.0224,25304.9128
2011-05-27 12:00:00,47.44,47.44,47.38,47.42,32714.00889091531,30.0224,30.0224,29.9844,30.0097,32714.0089
2011-05-27 12:10:00,47.42,47.44,47.38,47.44,33739.88373418443,30.0097,30.0224,29.9844,30.0224,33739.8837
2011-05-27 12:20:00,47.44,47.45,47.38,47.42,30206.31482959079,30.0224,30.0287,29.9844,30.0097,30206.3148
2011-05-27 12:30:00,47.42,47.45,47.41,47.44,36589.536076598655,30.0097,30.0287,30.0034,30.0224,36589.5361
2011-05-27 12:40:00,47.44,47.45,47.4,47.44,24848.968425852046,30.0224,30.0287,29.9971,30.0224,24848.9684
2011-05-27 12:50:00,47.43,47.45,47.36,47.36,47874.159352558985,30.0161,30.0287,29.9718,29.9718,47874.1594
2011-05-27 13:00:00,47.37,47.38,47.36,47.37,27356.662487176563,29.9781,29.9844,29.9718,29.9781,27356.6625
2011-05-27 13:10:00,47.37,47.38,47.32,47.37,30092.32873589422,29.9781,29.9844,29.9465,29.9781,30092.3287
2011-05-27 13:20:00,47.37,47.39,47.36,47.38,27584.634674569705,29.9781,29.9908,29.9718,29.9844,27584.6347
2011-05-27 13:30:00,47.38,47.41,47.37,47.37,27014.70420608686,29.9844,30.0034,29.9781,29.9781,27014.7042
2011-05-27 13:40:00,47.37,47.43,47.37,47.42,81386.07089935028,29.9781,30.0161,29.9781,30.0097,81386.0709
2011-05-27 13:50:00,47.42,47.45,47.4,47.44,74660.89137125271,30.0097,30.0287,29.9971,30.0224,74660.8914
2011-05-27 14:00:00,47.44,47.45,47.41,47.44,67479.76746836885,30.0224,30.0287,30.0034,30.0224,67479.7675
2011-05-27 14:10:00,47.44,47.49,47.44,47.49,30206.31482959079,30.0224,30.054,30.0224,30.054,30206.3148
2011-05-27 14:20:00,47.49,47.51,47.48,47.51,31802.120141342755,30.054,30.0667,30.0477,30.0667,31802.1201
2011-05-27 14:30:00,47.51,47.51,47.48,47.51,34651.772483756984,30.0667,30.0667,30.0477,30.0667,34651.7725
2011-05-27 14:40:00,47.51,47.51,47.44,47.44,39439.18841901288,30.0667,30.0667,30.0224,30.0224,39439.1884
2011-05-27 14:50:00,47.45,47.47,47.43,47.45,52205.63091302861,30.0287,30.0414,30.0161,30.0287,52205.6309
2011-05-27 15:00:00,47.45,47.47,47.4,47.47,65883.9621566169,30.0287,30.0414,29.9971,30.0414,65883.9622
2011-05-27 15:10:00,47.47,47.51,47.45,47.51,53345.4918499943,30.0414,30.0667,30.0287,30.0667,53345.4918
2011-05-27 15:20:00,47.5,47.51,47.44,47.46,77054.59933888065,30.0604,30.0667,30.0224,30.0351,77054.5993
2011-05-27 15:30:00,47.46,47.49,47.44,47.45,91644.81933204149,30.0351,30.054,30.0224,30.0287,91644.8193
2011-05-27 15:40:00,47.46,47.48,47.44,47.45,68619.62840533454,30.0351,30.0477,30.0224,30.0287,68619.6284
2011-05-27 15:50:00,47.44,47.49,47.44,47.48,196626.0116265816,30.0224,30.054,30.0224,30.0477,196626.0116
2011-05-31 09:30:00,48.04,48.17,47.69,48.11,201185.4553744443,30.4021,30.4844,30.1806,30.4464,201185.4554
2011-05-31 09:40:00,48.12,48.17,48.03,48.06,117405.6765074661,30.4527,30.4844,30.3958,30.4148,117405.6765
2011-05-31 09:50:00,48.07,48.12,48.06,48.06,79904.25168129489,30.4211,30.4527,30.4148,30.4148,79904.2517
2011-05-31 10:00:00,48.07,48.09,47.99,48.03,100535.73464037388,30.4211,30.4338,30.3705,30.3958,100535.7346
2011-05-31 10:10:00,48.04,48.1,48.02,48.05,98256.0127664425,30.4021,30.4401,30.3895,30.4084,98256.0128
2011-05-31 10:20:00,48.05,48.05,47.96,48.04,107944.83073065088,30.4084,30.4084,30.3515,30.4021,107944.8307
2011-05-31 10:30:00,48.06,48.06,47.99,48.0,87997.26433375129,30.4148,30.4148,30.3705,30.3768,87997.2643
2011-05-31 10:40:00,48.0,48.05,48.0,48.03,94494.47167445572,30.3768,30.4084,30.3768,30.3958,94494.4717
2011-05-31 10:50:00,48.02,48.04,47.98,48.01,41946.8824803374,30.3895,30.4021,30.3641,30.3831,41946.8825
2011-05-31 11:00:00,48.01,48.04,47.99,48.02,68619.62840533454,30.3831,30.4021,30.3705,30.3895,68619.6284
2011-05-31 11:10:00,48.01,48.11,48.01,48.1,58588.85216003648,30.3831,30.4464,30.3831,30.4401,58588.8522
2011-05-31 11:20:00,48.1,48.16,48.09,48.14,73749.00262168015,30.4401,30.4781,30.4338,30.4654,73749.0026
2011-05-31 11:30:00,48.13,48.17,48.12,48.15,95862.30479881454,30.4591,30.4844,30.4527,30.4717,95862.3048
2011-05-31 11:40:00,48.15,48.2,48.14,48.18,52319.61700672518,30.4717,30.5034,30.4654,30.4907,52319.617
2011-05-31 11:50:00,48.19,48.21,48.15,48.16,43656.67388578594,30.497,30.5097,30.4717,30.4781,43656.6739
2011-05-31 12:00:00,48.15,48.15,48.06,48.14,42858.77122990995,30.4717,30.4717,30.4148,30.4654,42858.7712
2011-05-31 12:10:00,48.13,48.16,48.09,48.16,26900.71811239029,30.4591,30.4781,30.4338,30.4781,26900.7181
2011-05-31 12:20:00,48.16,48.18,48.12,48.16,38755.27185683347,30.4781,30.4907,30.4527,30.4781,38755.2719
2011-05-31 12:30:00,48.15,48.15,48.02,48.04,54371.36669326342,30.4717,30.4717,30.3895,30.4021,54371.3667
2011-05-31 12:40:00,48.04,48.08,48.04,48.06,29180.439986321668,30.4021,30.4274,30.4021,30.4148,29180.44
2011-05-31 12:50:00,48.06,48.15,48.05,48.11,40123.10498119229,30.4148,30.4717,30.4084,30.4464,40123.105
2011-05-31 13:00:00,48.1,48.19,48.09,48.17,42858.77122990995,30.4401,30.497,30.4338,30.4844,42858.7712
2011-05-31 13:10:00,48.16,48.18,48.12,48.17,64174.17075116836,30.4781,30.4907,30.4527,30.4844,64174.1708
2011-05-31 13:20:00,48.16,48.19,48.15,48.17,51977.65872563548,30.4781,30.497,30.4717,30.4844,51977.6587
2011-05-31 13:30:00,48.16,48.18,48.15,48.16,61324.518408754135,30.4781,30.4907,30.4717,30.4781,61324.5184
2011-05-31 13:40:00,48.16,48.22,48.15,48.21,74204.94699646643,30.4781,30.516,30.4717,30.5097,74204.947
2011-05-31 13:50:00,48.2,48.23,48.2,48.2,83665.79277328166,30.5034,30.5224,30.5034,30.5034,83665.7928
2011-05-31 14:00:00,48.21,48.23,48.19,48.23,74204.94699646643,30.5097,30.5224,30.497,30.5224,74204.947
2011-05-31 14:10:00,48.23,48.23,48.2,48.23,102131.53995212584,30.5224,30.5224,30.5034,30.5224,102131.54
2011-05-31 14:20:00,48.23,48.24,48.17,48.23,140658.83962156618,30.5224,30.5287,30.4844,30.5224,140658.8396
2011-05-31 14:30:00,48.23,48.31,48.22,48.27,330901.6300011399,30.5224,30.573,30.516,30.5477,330901.63
2011-05-31 14:40:00,48.28,48.32,48.23,48.23,107032.94198107831,30.554,30.5793,30.5224,30.5224,107032.942
2011-05-31 14:50:00,48.23,48.3,48.23,48.3,57448.99122307079,30.5224,30.5667,30.5224,30.5667,57448.9912
2011-05-31 15:00:00,48.29,48.3,48.17,48.17,90732.93058246894,30.5603,30.5667,30.4844,30.4844,90732.9306
2011-05-31 15:10:00,48.17,48.23,48.17,48.23,89935.02792659296,30.4844,30.5224,30.4844,30.5224,89935.0279
2011-05-31 15:20:00,48.23,48.3,48.23,48.3,90504.9583950758,30.5224,30.5667,30.5224,30.5667,90504.9584
2011-05-31 15:30:00,48.3,48.3,48.25,48.26,133249.7435312892,30.5667,30.5667,30.535,30.5413,133249.7435
2011-05-31 15:40:00,48.25,48.3,48.25,48.28,229226.0344238003,30.535,30.5667,30.535,30.554,229226.0344
2011-05-31 15:50:00,48.29,48.36,48.29,48.35,515559.1017895817,30.5603,30.6046,30.5603,30.5983,515559.1018
2011-06-01 09:30:00,48.15,48.34,48.15,48.23,168471.446483529,30.4717,30.592,30.4717,30.5224,168471.4465
2011-06-01 09:40:00,48.23,48.23,48.15,48.15,84349.70933546107,30.5224,30.5224,30.4717,30.4717,84349.7093
2011-06-01 09:50:00,48.16,48.28,48.15,48.23,76940.61324518408,30.4781,30.554,30.4717,30.5224,76940.6132
2011-06-01 10:00:00,48.23,48.27,48.15,48.22,161518.2947680383,30.5224,30.5477,30.4717,30.516,161518.2948
2011-06-01 10:10:00,48.22,48.26,48.18,48.25,158668.64242562407,30.516,30.5413,30.4907,30.535,158668.6424
2011-06-01 10:20:00,48.25,48.29,48.21,48.23,81272.0848056537,30.535,30.5603,30.5097,30.5224,81272.0848
2011-06-01 10:30:00,48.23,48.28,48.19,48.2,96090.27698620768,30.5224,30.554,30.497,30.5034,96090.277
2011-06-01 10:40:00,48.2,48.23,48.17,48.22,119799.38447509403,30.5034,30.5224,30.4844,30.516,119799.3845
2011-06-01 10:50:00,48.21,48.25,48.18,48.23,91188.87495725522,30.5097,30.535,30.4907,30.5224,91188.875
2011-06-01 11:00:00,48.23,48.23,48.11,48.17,130856.03556366124,30.5224,30.5224,30.4464,30.4844,130856.0356
2011-06-01 11:10:00,48.17,48.21,48.15,48.21,97344.12401686994,30.4844,30.5097,30.4717,30.5097,97344.124
2011-06-01 11:20:00,48.2,48.23,48.13,48.14,138379.1177476348,30.5034,30.5224,30.4591,30.4654,138379.1177
2011-06-01 11:30:00,48.15,48.15,48.07,48.09,116493.78775789354,30.4717,30.4717,30.4211,30.4338,116493.7878
2011-06-01 11:40:00,48.09,48.12,48.04,48.08,79904.25168129489,30.4338,30.4527,30.4021,30.4274,79904.2517
2011-06-01 11:50:00,48.07,48.08,47.99,48.0,115581.89900832098,30.4211,30.4274,30.3705,30.3768,115581.899
2011-06-01 12:00:00,48.01,48.03,47.9,47.91,120825.25931836315,30.3831,30.3958,30.3135,30.3198,120825.2593
2011-06-01 12:10:00,47.9,47.91,47.81,47.85,80474.18214977773,30.3135,30.3198,30.2566,30.2819,80474.1821
2011-06-01 12:20:00,47.85,47.87,47.82,47.86,79904.25168129489,30.2819,30.2945,30.2629,30.2882,79904.2517
2011-06-01 12:30:00,47.86,47.93,47.85,47.93,61666.47668984384,30.2882,30.3325,30.2819,30.3325,61666.4767
2011-06-01 12:40:00,47.93,47.96,47.89,47.95,57562.97731676736,30.3325,30.3515,30.3072,30.3452,57562.9773
2011-06-01 12:50:00,47.95,47.95,47.89,47.95,62806.33762680953,30.3452,30.3452,30.3072,30.3452,62806.3376
2011-06-01 13:00:00,47.96,48.01,47.94,47.95,45594.43747862761,30.3515,30.3831,30.3388,30.3452,45594.4375
2011-06-01 13:10:00,47.95,47.96,47.88,47.95,94608.4577681523,30.3452,30.3515,30.3009,30.3452,94608.4578
2011-06-01 13:20:00,47.95,47.95,47.87,47.9,101333.63729624986,30.3452,30.3452,30.2945,30.3135,101333.6373
2011-06-01 13:30:00,47.89,47.91,47.86,47.9,72039.21121623162,30.3072,30.3198,30.2882,30.3135,72039.2112
2011-06-01 13:40:00,47.91,47.97,47.89,47.96,69189.5588738174,30.3198,30.3578,30.3072,30.3515,69189.5589
2011-06-01 13:50:00,47.97,48.0,47.94,48.0,78194.46027584634,30.3578,30.3768,30.3388,30.3768,78194.4603
2011-06-01 14:00:00,47.99,48.0,47.96,47.96,74888.86355864584,30.3705,30.3768,30.3515,30.3515,74888.8636
2011-06-01 14:10:00,47.97,48.0,47.89,47.99,103385.3869827881,30.3578,30.3768,30.3072,30.3705,103385.387
2011-06-01 14:20:00,47.99,48.01,47.94,47.95,121509.17588054258,30.3705,30.3831,30.3388,30.3452,121509.1759
2011-06-01 14:30:00,47.95,47.95,47.89,47.92,212470.07865040464,30.3452,30.3452,30.3072,30.3262,212470.0787
2011-06-01 14:40:00,47.92,47.93,47.85,47.9,142026.672745925,30.3262,30.3325,30.2819,30.3135,142026.6727
2011-06-01 14:50:00,47.89,47.96,47.87,47.94,86173.48683460618,30.3072,30.3515,30.2945,30.3388,86173.4868
2011-06-01 15:00:00,47.94,47.94,47.86,47.86,109882.59432349254,30.3388,30.3388,30.2882,30.2882,109882.5943
2011-06-01 15:10:00,47.86,47.87,47.82,47.87,99281.88760971162,30.2882,30.2945,30.2629,30.2945,99281.8876
2011-06-01 15:20:00,47.87,47.9,47.85,47.88,159352.5589878035,30.2945,30.3135,30.2819,30.3009,159352.559
2011-06-01 15:30:00,47.87,47.93,47.84,47.91,108970.70557392,30.2945,30.3325,30.2755,30.3198,108970.7056
2011-06-01 15:40:00,47.92,47.92,47.8,47.82,411603.7843383107,30.3262,30.3262,30.2502,30.2629,411603.7843
2011-06-01 15:50:00,47.82,47.83,47.74,47.75,302747.06485808734,30.2629,30.2692,30.2123,30.2186,302747.0649
2011-06-02 09:30:00,47.74,47.8,47.66,47.73,129260.23025190926,30.2123,30.2502,30.1616,30.2059,129260.2303
2011-06-02 09:40:00,47.72,47.73,47.47,47.5,117633.64869485924,30.1996,30.2059,30.0414,30.0604,117633.6487
2011-06-02 09:50:00,47.5,47.68,47.48,47.67,61210.53231505757,30.0604,30.1743,30.0477,30.168,61210.5323
2011-06-02 10:00:00,47.68,47.87,47.68,47.78,94608.4577681523,30.1743,30.2945,30.1743,30.2376,94608.4578
2011-06-02 10:10:00,47.79,47.85,47.73,47.74,79562.29340020518,30.2439,30.2819,30.2059,30.2123,79562.2934
2011-06-02 10:20:00,47.74,47.74,47.62,47.7,65428.01778183062,30.2123,30.2123,30.1363,30.1869,65428.0178
2011-06-02 10:30:00,47.71,47.73,47.66,47.67,57562.97731676736,30.1933,30.2059,30.1616,30.168,57562.9773
2011-06-02 10:40:00,47.68,47.73,47.66,47.68,65655.98996922375,30.1743,30.2059,30.1616,30.1743,65655.99
2011-06-02 10:50:00,47.67,47.7,47.62,47.65,43428.7016983928,30.168,30.1869,30.1363,30.1553,43428.7017
2011-06-02 11:00:00,47.64,47.66,47.56,47.59,44340.59044796535,30.149,30.1616,30.0983,30.1173,44340.5904
2011-06-02 11:10:00,47.58,47.59,47.54,47.57,44796.53482275162,30.111,30.1173,30.0857,30.1047,44796.5348
2011-06-02 11:20:00,47.57,47.59,47.47,47.49,48102.131539952126,30.1047,30.1173,30.0414,30.054,48102.1315
2011-06-02 11:30:00,47.51,47.53,47.44,47.46,65655.98996922375,30.0667,30.0794,30.0224,30.0351,65655.99
2011-06-02 11:40:00,47.46,47.46,47.33,47.37,119457.42619400434,30.0351,30.0351,29.9528,29.9781,119457.4262
2011-06-02 11:50:00,47.37,47.47,47.37,47.46,44454.57654166192,29.9781,30.0414,29.9781,30.0351,44454.5765
2011-06-02 12:00:00,47.46,47.53,47.44,47.45,43200.729510999656,30.0351,30.0794,30.0224,30.0287,43200.7295
2011-06-02 12:10:00,47.45,47.51,47.44,47.47,62692.35153311296,30.0287,30.0667,30.0224,30.0414,62692.3515
2011-06-02 12:20:00,47.47,47.47,47.37,47.42,63490.25418898895,30.0414,30.0414,29.9781,30.0097,63490.2542
2011-06-02 12:30:00,47.43,47.44,47.37,47.39,33055.96717200502,30.0161,30.0224,29.9781,29.9908,33055.9672
2011-06-02 12:40:00,47.4,47.46,47.37,47.45,53003.5335689046,29.9971,30.0351,29.9781,30.0287,53003.5336
2011-06-02 12:50:00,47.46,47.55,47.45,47.47,70329.41981078309,30.0351,30.092,30.0287,30.0414,70329.4198
2011-06-02 13:00:00,47.47,47.58,47.47,47.53,59614.7270033056,30.0414,30.111,30.0414,30.0794,59614.727
2011-06-02 13:10:00,47.52,47.55,47.45,47.46,80018.23777499144,30.073,30.092,30.0287,30.0351,80018.2378
2011-06-02 13:20:00,47.46,47.52,47.41,47.49,94722.44386184883,30.0351,30.073,30.0034,30.054,94722.4439
2011-06-02 13:30:00,47.49,47.52,47.44,47.45,73635.0165279836,30.054,30.073,30.0224,30.0287,73635.0165
2011-06-02 13:40:00,47.44,47.56,47.44,47.52,38869.25795053004,30.0224,30.0983,30.0224,30.073,38869.258
2011-06-02 13:50:00,47.51,47.59,47.48,47.58,48330.10372734527,30.0667,30.1173,30.0477,30.111,48330.1037
2011-06-02 14:00:00,47.58,47.62,47.55,47.58,70215.43371708652,30.111,30.1363,30.092,30.111,70215.4337
2011-06-02 14:10:00,47.58,47.65,47.51,47.51,112846.23275960331,30.111,30.1553,30.0667,30.0667,112846.2328
2011-06-02 14:20:00,47.51,47.52,47.46,47.51,58930.81044112618,30.0667,30.073,30.0351,30.0667,58930.8104
2011-06-02 14:30:00,47.51,47.58,47.5,47.53,50381.85341388351,30.0667,30.111,30.0604,30.0794,50381.8534
2011-06-02 14:40:00,47.53,47.67,47.53,47.65,90504.9583950758,30.0794,30.168,30.0794,30.1553,90504.9584
2011-06-02 14:50:00,47.66,47.72,47.65,47.7,74888.86355864584,30.1616,30.1996,30.1553,30.1869,74888.8636
2011-06-02 15:00:00,47.7,47.73,47.65,47.66,87313.34777157188,30.1869,30.2059,30.1553,30.1616,87313.3478
2011-06-02 15:10:00,47.66,47.68,47.59,47.6,47190.242790379576,30.1616,30.1743,30.1173,30.1237,47190.2428
2011-06-02 15:20:00,47.6,47.66,47.6,47.65,61666.47668984384,30.1237,30.1616,30.1237,30.1553,61666.4767
2011-06-02 15:30:00,47.66,47.67,47.6,47.65,81386.07089935028,30.1616,30.168,30.1237,30.1553,81386.0709
2011-06-02 15:40:00,47.65,47.7,47.64,47.65,107830.8446369543,30.1553,30.1869,30.149,30.1553,107830.8446
2011-06-02 15:50:00,47.65,47.65,47.58,47.61,175880.542573806,30.1553,30.1553,30.111,30.13,175880.5426
2011-06-03 09:30:00,47.1,47.19,46.88,46.9,195030.2063148296,29.8072,29.8642,29.668,29.6807,195030.2063
2011-06-03 09:40:00,46.91,46.94,46.65,46.66,163798.01664196968,29.687,29.706,29.5225,29.5288,163798.0166
2011-06-03 09:50:00,46.67,46.68,46.55,46.59,115923.85728941068,29.5351,29.5414,29.4592,29.4845,115923.8573
2011-06-03 10:00:00,46.6,46.82,46.6,46.76,138493.10384133135,29.4908,29.63,29.4908,29.5921,138493.1038
2011-06-03 10:10:00,46.76,46.8,46.75,46.78,75002.84965234241,29.5921,29.6174,29.5857,29.6047,75002.8497
2011-06-03 10:20:00,46.78,46.85,46.72,46.81,55625.21372392568,29.6047,29.649,29.5668,29.6237,55625.2137
2011-06-03 10:30:00,46.81,46.94,46.8,46.92,80930.12652456401,29.6237,29.706,29.6174,29.6933,80930.1265
2011-06-03 10:40:00,46.93,47.02,46.92,46.99,88795.16698962727,29.6997,29.7566,29.6933,29.7376,88795.167
2011-06-03 10:50:00,47.0,47.04,46.95,46.97,86857.4033967856,29.744,29.7693,29.7123,29.725,86857.4034
2011-06-03 11:00:00,46.97,47.02,46.91,46.94,65542.00387552718,29.725,29.7566,29.687,29.706,65542.0039
2011-06-03 11:10:00,46.94,46.95,46.76,46.79,72609.14168471447,29.706,29.7123,29.5921,29.6111,72609.1417
2011-06-03 11:20:00,46.79,46.87,46.74,46.78,53573.46403738744,29.6111,29.6617,29.5794,29.6047,53573.464
2011-06-03 11:30:00,46.78,46.85,46.67,46.69,63262.282001595806,29.6047,29.649,29.5351,29.5478,63262.282
2011-06-03 11:40:00,46.69,46.76,46.66,46.76,54143.39450587028,29.5478,29.5921,29.5288,29.5921,54143.3945
2011-06-03 11:50:00,46.76,46.88,46.75,46.88,44682.54872905506,29.5921,29.668,29.5857,29.668,44682.5487
2011-06-03 12:00:00,46.88,46.93,46.79,46.8,68961.58668642426,29.668,29.6997,29.6111,29.6174,68961.5867
2011-06-03 12:10:00,46.8,46.84,46.78,46.82,51065.76997606292,29.6174,29.6427,29.6047,29.63,51065.77
2011-06-03 12:20:00,46.82,46.86,46.8,46.82,35107.71685854326,29.63,29.6554,29.6174,29.63,35107.7169
2011-06-03 12:30:00,46.83,46.87,46.8,46.85,55625.21372392568,29.6364,29.6617,29.6174,29.649,55625.2137
2011-06-03 12:40:00,46.85,46.9,46.84,46.9,39553.17451270945,29.649,29.6807,29.6427,29.6807,39553.1745
2011-06-03 12:50:00,46.9,46.91,46.78,46.82,45366.46529123447,29.6807,29.687,29.6047,29.63,45366.4653
2011-06-03 13:00:00,46.82,46.94,46.82,46.91,63718.22637638208,29.63,29.706,29.63,29.687,63718.2264
2011-06-03 13:10:00,46.91,46.91,46.84,46.87,42402.82685512368,29.687,29.687,29.6427,29.6617,42402.8269
2011-06-03 13:20:00,46.88,46.89,46.81,46.82,46392.34013450359,29.668,29.6743,29.6237,29.63,46392.3401
2011-06-03 13:30:00,46.83,46.85,46.8,46.84,73407.04434059045,29.6364,29.649,29.6174,29.6427,73407.0443
2011-06-03 13:40:00,46.84,46.89,46.83,46.87,53459.47794369087,29.6427,29.6743,29.6364,29.6617,53459.4779
2011-06-03 13:50:00,46.87,46.93,46.85,46.86,49697.93685170409,29.6617,29.6997,29.649,29.6554,49697.9369
2011-06-03 14:00:00,46.86,46.87,46.77,46.78,59158.78262851932,29.6554,29.6617,29.5984,29.6047,59158.7826
2011-06-03 14:10:00,46.77,46.87,46.77,46.87,59956.6852843953,29.5984,29.6617,29.5984,29.6617,59956.6853
2011-06-03 14:20:00,46.87,46.87,46.8,46.8,59386.754815912456,29.6617,29.6617,29.6174,29.6174,59386.7548
2011-06-03 14:30:00,46.8,46.81,46.72,46.73,103499.37307648468,29.6174,29.6237,29.5668,29.5731,103499.3731
2011-06-03 14:40:00,46.73,46.81,46.72,46.78,67365.7813746723,29.5731,29.6237,29.5668,29.6047,67365.7814
2011-06-03 14:50:00,46.79,46.8,46.72,46.72,63832.21247007865,29.6111,29.6174,29.5668,29.5668,63832.2125
2011-06-03 15:00:00,46.72,46.73,46.64,46.65,142710.58930810442,29.5668,29.5731,29.5161,29.5225,142710.5893
2011-06-03 15:10:00,46.65,46.68,46.57,46.57,121053.2315057563,29.5225,29.5414,29.4718,29.4718,121053.2315
2011-06-03 15:20:00,46.57,46.67,46.56,46.66,125270.71697252936,29.4718,29.5351,29.4655,29.5288,125270.717
2011-06-03 15:30:00,46.66,46.84,46.66,46.83,132337.85478171665,29.5288,29.6427,29.5288,29.6364,132337.8548
2011-06-03 15:40:00,46.83,46.87,46.8,46.81,172005.01538812264,29.6364,29.6617,29.6174,29.6237,172005.0154
2011-06-03 15:50:00,46.82,46.82,46.72,46.74,310726.09141684714,29.63,29.63,29.5668,29.5794,310726.0914
2011-06-06 09:30:00,46.72,46.72,46.45,46.72,108856.71948022342,29.5668,29.5668,29.3959,29.5668,108856.7195
2011-06-06 09:40:00,46.73,46.73,46.62,46.62,57448.99122307079,29.5731,29.5731,29.5035,29.5035,57448.9912
2011-06-06 09:50:00,46.61,46.69,46.6,46.6,55625.21372392568,29.4971,29.5478,29.4908,29.4908,55625.2137
2011-06-06 10:00:00,46.61,46.65,46.45,46.49,75914.73840191496,29.4971,29.5225,29.3959,29.4212,75914.7384
2011-06-06 10:10:00,46.48,46.56,46.45,46.47,82411.9457426194,29.4149,29.4655,29.3959,29.4085,82411.9457
2011-06-06 10:20:00,46.46,46.55,46.43,46.51,113530.14932178274,29.4022,29.4592,29.3832,29.4339,113530.1493
2011-06-06 10:30:00,46.51,46.58,46.51,46.52,111136.4413541548,29.4339,29.4782,29.4339,29.4402,111136.4414
2011-06-06 10:40:00,46.51,46.55,46.49,46.5,130514.07728257152,29.4339,29.4592,29.4212,29.4275,130514.0773
2011-06-06 10:50:00,46.5,46.56,46.48,46.54,79106.3490254189,29.4275,29.4655,29.4149,29.4528,79106.349
2011-06-06 11:00:00,46.54,46.72,46.54,46.71,46506.32622820016,29.4528,29.5668,29.4528,29.5604,46506.3262
2011-06-06 11:10:00,46.71,46.74,46.69,46.73,57562.97731676736,29.5604,29.5794,29.5478,29.5731,57562.9773
2011-06-06 11:20:00,46.73,46.81,46.72,46.79,56765.07466089137,29.5731,29.6237,29.5668,29.6111,56765.0747
2011-06-06 11:30:00,46.79,46.84,46.76,46.8,58816.82434742962,29.6111,29.6427,29.5921,29.6174,58816.8243
2011-06-06 11:40:00,46.8,46.85,46.78,46.83,41376.95201185456,29.6174,29.649,29.6047,29.6364,41376.952
2011-06-06 11:50:00,46.82,46.89,46.82,46.87,34195.82810897071,29.63,29.6743,29.63,29.6617,34195.8281
2011-06-06 12:00:00,46.88,46.93,46.83,46.92,41946.8824803374,29.668,29.6997,29.6364,29.6933,41946.8825
2011-06-06 12:10:00,46.92,46.93,46.85,46.85,43200.729510999656,29.6933,29.6997,29.649,29.649,43200.7295
2011-06-06 12:20:00,46.84,46.88,46.84,46.87,15502.108742733386,29.6427,29.668,29.6427,29.6617,15502.1087
2011-06-06 12:30:00,46.87,46.88,46.79,46.8,38869.25795053004,29.6617,29.668,29.6111,29.6174,38869.258
2011-06-06 12:40:00,46.8,46.81,46.7,46.7,52091.64481933204,29.6174,29.6237,29.5541,29.5541,52091.6448
2011-06-06 12:50:00,46.7,46.74,46.66,46.72,36133.59170181238,29.5541,29.5794,29.5288,29.5668,36133.5917
2011-06-06 13:00:00,46.72,46.74,46.68,46.73,38869.25795053004,29.5668,29.5794,29.5414,29.5731,38869.258
2011-06-06 13:10:00,46.73,46.79,46.72,46.79,54029.40841217372,29.5731,29.6111,29.5668,29.6111,54029.4084
2011-06-06 13:20:00,46.8,46.8,46.72,46.77,59044.79653482275,29.6174,29.6174,29.5668,29.5984,59044.7965
2011-06-06 13:30:00,46.76,46.78,46.66,46.72,43884.64607317907,29.5921,29.6047,29.5288,29.5668,43884.6461
2011-06-06 13:40:00,46.72,46.73,46.58,46.65,76484.66887039781,29.5668,29.5731,29.4782,29.5225,76484.6689
2011-06-06 13:50:00,46.65,46.72,46.65,46.71,46050.381853413885,29.5225,29.5668,29.5225,29.5604,46050.3819
2011-06-06 14:00:00,46.71,46.8,46.7,46.8,50837.79778866978,29.5604,29.6174,29.5541,29.6174,50837.7978
2011-06-06 14:10:00,46.8,46.81,46.76,46.79,36247.57779550895,29.6174,29.6237,29.5921,29.6111,36247.5778
2011-06-06 14:20:00,46.78,46.85,46.77,46.78,50153.88122649037,29.6047,29.649,29.5984,29.6047,50153.8812
2011-06-06 14:30:00,46.77,46.83,46.75,46.8,43998.63216687564,29.5984,29.6364,29.5857,29.6174,43998.6322
2011-06-06 14:40:00,46.79,46.83,46.73,46.78,54371.36669326342,29.6111,29.6364,29.5731,29.6047,54371.3667
2011-06-06 14:50:00,46.79,46.8,46.69,46.75,78992.36293172232,29.6111,29.6174,29.5478,29.5857,78992.3629
2011-06-06 15:00:00,46.75,46.8,46.72,46.76,60184.65747178844,29.5857,29.6174,29.5668,29.5921,60184.6575
2011-06-06 15:10:00,46.75,46.76,46.64,46.69,91416.84714464836,29.5857,29.5921,29.5161,29.5478,91416.8471
2011-06-06 15:20:00,46.69,46.69,46.56,46.58,117747.6347885558,29.5478,29.5478,29.4655,29.4782,117747.6348
2011-06-06 15:30:00,46.58,46.67,46.58,46.66,111136.4413541548,29.4782,29.5351,29.4782,29.5288,111136.4414
2011-06-06 15:40:00,46.67,46.74,46.64,46.65,100307.76245298074,29.5351,29.5794,29.5161,29.5225,100307.7625
2011-06-06 15:50:00,46.66,46.67,46.58,46.63,182833.69428929672,29.5288,29.5351,29.4782,29.5098,182833.6943
2011-06-07 09:30:00,46.76,46.76,46.47,46.5,125384.70306622592,29.5921,29.5921,29.4085,29.4275,125384.7031
2011-06-07 09:40:00,46.48,46.56,46.44,46.51,70671.37809187279,29.4149,29.4655,29.3896,29.4339,70671.3781
2011-06-07 09:50:00,46.51,46.51,46.39,46.46,85945.51464721304,29.4339,29.4339,29.3579,29.4022,85945.5146
2011-06-07 10:00:00,46.47,46.57,46.44,46.56,86059.50074090961,29.4085,29.4718,29.3896,29.4655,86059.5007
2011-06-07 10:10:00,46.56,46.65,46.56,46.63,62692.35153311296,29.4655,29.5225,29.4655,29.5098,62692.3515
2011-06-07 10:20:00,46.64,46.67,46.61,46.65,47190.242790379576,29.5161,29.5351,29.4971,29.5225,47190.2428
2011-06-07 10:30:00,46.65,46.81,46.65,46.79,66339.90653140318,29.5225,29.6237,29.5225,29.6111,66339.9065
2011-06-07 10:40:00,46.8,46.81,46.76,46.8,56765.07466089137,29.6174,29.6237,29.5921,29.6174,56765.0747
2011-06-07 10:50:00,46.8,46.85,46.76,46.8,63490.25418898895,29.6174,29.649,29.5921,29.6174,63490.2542
2011-06-07 11:00:00,46.79,46.79,46.65,46.67,67593.75356206542,29.6111,29.6111,29.5225,29.5351,67593.7536
2011-06-07 11:10:00,46.67,46.74,46.65,46.74,41832.89638664083,29.5351,29.5794,29.5225,29.5794,41832.8964
2011-06-07 11:20:00,46.74,46.77,46.67,46.71,51065.76997606292,29.5794,29.5984,29.5351,29.5604,51065.77
2011-06-07 11:30:00,46.7,46.73,46.67,46.7,49811.92294540066,29.5541,29.5731,29.5351,29.5541,49811.9229
2011-06-07 11:40:00,46.7,46.74,46.66,46.67,32827.99498461188,29.5541,29.5794,29.5288,29.5351,32827.995
2011-06-07 11:50:00,46.67,46.71,46.64,46.7,41490.938105551126,29.5351,29.5604,29.5161,29.5541,41490.9381
2011-06-07 12:00:00,46.7,46.73,46.69,46.72,27128.690299783422,29.5541,29.5731,29.5478,29.5668,27128.6903
2011-06-07 12:10:00,46.72,46.76,46.7,46.72,31118.203579163343,29.5668,29.5921,29.5541,29.5668,31118.2036
2011-06-07 12:20:00,46.72,46.78,46.72,46.73,30320.30092328736,29.5668,29.6047,29.5668,29.5731,30320.3009
2011-06-07 12:30:00,46.73,46.75,46.71,46.72,28040.57904935598,29.5731,29.5857,29.5604,29.5668,28040.579
2011-06-07 12:40:00,46.73,46.73,46.7,46.72,39553.17451270945,29.5731,29.5731,29.5541,29.5668,39553.1745
2011-06-07 12:50:00,46.73,46.77,46.72,46.73,46848.28450928986,29.5731,29.5984,29.5668,29.5731,46848.2845
2011-06-07 13:00:00,46.74,46.77,46.7,46.77,44796.53482275162,29.5794,29.5984,29.5541,29.5984,44796.5348
2011-06-07 13:10:00,46.77,46.91,46.75,46.9,101333.63729624986,29.5984,29.687,29.5857,29.6807,101333.6373
2011-06-07 13:20:00,46.9,46.91,46.87,46.89,40351.07716858544,29.6807,29.687,29.6617,29.6743,40351.0772
2011-06-07 13:30:00,46.89,46.94,46.89,46.92,39097.23013792317,29.6743,29.706,29.6743,29.6933,39097.2301
2011-06-07 13:40:00,46.92,46.94,46.87,46.88,44568.56263535849,29.6933,29.706,29.6617,29.668,44568.5626
2011-06-07 13:50:00,46.87,46.91,46.87,46.88,33625.89764048786,29.6617,29.687,29.6617,29.668,33625.8976
2011-06-07 14:00:00,46.89,46.94,46.88,46.93,68847.60059272769,29.6743,29.706,29.668,29.6997,68847.6006
2011-06-07 14:10:00,46.94,46.94,46.89,46.94,71241.30856035564,29.706,29.706,29.6743,29.706,71241.3086
2011-06-07 14:20:00,46.94,46.97,46.92,46.97,40693.03544967514,29.706,29.725,29.6933,29.725,40693.0354
2011-06-07 14:30:00,46.96,46.96,46.87,46.87,77168.58543257722,29.7186,29.7186,29.6617,29.6617,77168.5854
2011-06-07 14:40:00,46.87,46.89,46.83,46.87,63718.22637638208,29.6617,29.6743,29.6364,29.6617,63718.2264
2011-06-07 14:50:00,46.86,46.9,46.84,46.87,57448.99122307079,29.6554,29.6807,29.6427,29.6617,57448.9912
2011-06-07 15:00:00,46.87,46.91,46.8,46.8,99851.81807819448,29.6617,29.687,29.6174,29.6174,99851.8181
2011-06-07 15:10:00,46.8,46.86,46.8,46.84,72609.14168471447,29.6174,29.6554,29.6174,29.6427,72609.1417
2011-06-07 15:20:00,46.84,46.84,46.78,46.8,95406.36042402827,29.6427,29.6427,29.6047,29.6174,95406.3604
2011-06-07 15:30:00,46.8,46.81,46.75,46.79,120027.35666248716,29.6174,29.6237,29.5857,29.6111,120027.3567
2011-06-07 15:40:00,46.79,46.8,46.65,46.67,241308.5603556366,29.6111,29.6174,29.5225,29.5351,241308.5604
2011-06-07 15:50:00,46.66,46.66,46.49,46.49,557391.9981762226,29.5288,29.5288,29.4212,29.4212,557391.9982
2011-06-08 09:30:00,46.22,46.3,46.04,46.05,135871.42368631027,29.451,29.502,29.3363,29.3427,135871.4237
2011-06-08 09:40:00,46.05,46.14,45.99,46.13,88681.1808959307,29.3427,29.4,29.3045,29.3937,88681.1809
2011-06-08 09:50:00,46.12,46.15,46.02,46.04,78650.40465063263,29.3873,29.4064,29.3236,29.3363,78650.4047
2011-06-08 10:00:00,46.05,46.05,45.96,45.99,103841.33135757438,29.3427,29.3427,29.2853,29.3045,103841.3314
2011-06-08 10:10:00,45.97,46.01,45.96,45.97,90618.94448877237,29.2917,29.3172,29.2853,29.2917,90618.9445
2011-06-08 10:20:00,45.97,46.01,45.94,45.98,77282.5715262738,29.2917,29.3172,29.2726,29.2981,77282.5715
2011-06-08 10:30:00,45.98,46.02,45.94,46.0,108856.71948022342,29.2981,29.3236,29.2726,29.3108,108856.7195
2011-06-08 10:40:00,45.99,46.16,45.96,46.15,59500.74090960903,29.3045,29.4128,29.2853,29.4064,59500.7409
2011-06-08 10:50:00,46.15,46.15,46.06,46.11,49469.96466431095,29.4064,29.4064,29.3491,29.3809,49469.9647
2011-06-08 11:00:00,46.12,46.21,46.12,46.19,46620.31232189673,29.3873,29.4446,29.3873,29.4319,46620.3123
2011-06-08 11:10:00,46.18,46.19,46.03,46.04,68733.61449903111,29.4255,29.4319,29.33,29.3363,68733.6145
2011-06-08 11:20:00,46.03,46.04,45.97,45.99,62008.43497093354,29.33,29.3363,29.2917,29.3045,62008.435
2011-06-08 11:30:00,46.0,46.08,45.99,46.03,96432.2352672974,29.3108,29.3618,29.3045,29.33,96432.2353
2011-06-08 11:40:00,46.03,46.07,45.97,46.01,58474.86606633991,29.33,29.3554,29.2917,29.3172,58474.8661
2011-06-08 11:50:00,46.01,46.09,45.99,46.09,88225.23652114443,29.3172,29.3682,29.3045,29.3682,88225.2365
2011-06-08 12:00:00,46.1,46.17,46.09,46.17,44226.60435426878,29.3746,29.4192,29.3682,29.4192,44226.6044
2011-06-08 12:10:00,46.17,46.18,46.08,46.11,53915.42231847715,29.4192,29.4255,29.3618,29.3809,53915.4223
2011-06-08 12:20:00,46.11,46.13,46.04,46.06,90618.94448877237,29.3809,29.3937,29.3363,29.3491,90618.9445
2011-06-08 12:30:00,46.06,46.08,46.0,46.08,54713.32497435313,29.3491,29.3618,29.3108,29.3618,54713.325
2011-06-08 12:40:00,46.09,46.12,46.07,46.07,31916.10623503933,29.3682,29.3873,29.3554,29.3554,31916.1062
2011-06-08 12:50:00,46.07,46.17,46.05,46.17,44682.54872905506,29.3554,29.4192,29.3427,29.4192,44682.5487
2011-06-08 13:00:00,46.17,46.22,46.14,46.16,41034.99373076485,29.4192,29.451,29.4,29.4128,41034.9937
2011-06-08 13:10:00,46.16,46.17,46.09,46.13,53459.47794369087,29.4128,29.4192,29.3682,29.3937,53459.4779
2011-06-08 13:20:00,46.12,46.14,46.06,46.11,35221.70295223983,29.3873,29.4,29.3491,29.3809,35221.703
2011-06-08 13:30:00,46.11,46.11,45.97,45.97,86287.47292830274,29.3809,29.3809,29.2917,29.2917,86287.4729
2011-06-08 13:40:00,45.97,46.01,45.92,45.99,65883.9621566169,29.2917,29.3172,29.2599,29.3045,65883.9622
2011-06-08 13:50:00,45.99,46.0,45.94,45.99,69531.51715490711,29.3045,29.3108,29.2726,29.3045,69531.5172
2011-06-08 14:00:00,45.99,46.08,45.94,45.97,116835.74603898324,29.3045,29.3618,29.2726,29.2917,116835.746
2011-06-08 14:10:00,45.97,46.01,45.9,45.98,125726.66134731565,29.2917,29.3172,29.2471,29.2981,125726.6613
2011-06-08 14:20:00,45.97,45.98,45.86,45.93,158440.67023823093,29.2917,29.2981,29.2216,29.2662,158440.6702
2011-06-08 14:30:00,45.93,46.09,45.93,46.01,107602.87244956115,29.2662,29.3682,29.2662,29.3172,107602.8724
2011-06-08 14:40:00,46.01,46.08,46.0,46.04,60298.64356548501,29.3172,29.3618,29.3108,29.3363,60298.6436
2011-06-08 14:50:00,46.04,46.09,46.03,46.05,72039.21121623162,29.3363,29.3682,29.33,29.3427,72039.2112
2011-06-08 15:00:00,46.06,46.1,46.03,46.04,91758.80542573806,29.3491,29.3746,29.33,29.3363,91758.8054
2011-06-08 15:10:00,46.04,46.08,45.97,46.0,115239.94072723128,29.3363,29.3618,29.2917,29.3108,115239.9407
2011-06-08 15:20:00,46.0,46.01,45.94,45.95,96888.17964208366,29.3108,29.3172,29.2726,29.279,96888.1796
2011-06-08 15:30:00,45.96,46.02,45.94,45.99,124586.80041034994,29.2853,29.3236,29.2726,29.3045,124586.8004
2011-06-08 15:40:00,45.99,46.1,45.96,46.04,140088.90915308334,29.3045,29.3746,29.2853,29.3363,140088.9092
2011-06-08 15:50:00,46.04,46.08,46.01,46.02,186709.2214749801,29.3363,29.3618,29.3172,29.3236,186709.2215
2011-06-09 09:30:00,46.15,46.15,45.87,46.02,132109.88259432348,29.4064,29.4064,29.228,29.3236,132109.8826
2011-06-09 09:40:00,46.01,46.16,46.01,46.15,73635.0165279836,29.3172,29.4128,29.3172,29.4064,73635.0165
2011-06-09 09:50:00,46.15,46.29,46.15,46.27,106690.9836999886,29.4064,29.4956,29.4064,29.4829,106690.9837
2011-06-09 10:00:00,46.26,46.35,46.21,46.3,64744.1012196512,29.4765,29.5339,29.4446,29.502,64744.1012
2011-06-09 10:10:00,46.31,46.36,46.3,46.32,47874.159352558985,29.5084,29.5402,29.502,29.5147,47874.1594
2011-06-09 10:20:00,46.33,46.33,46.26,46.3,59158.78262851932,29.5211,29.5211,29.4765,29.502,59158.7826
2011-06-09 10:30:00,46.3,46.42,46.29,46.37,63490.25418898895,29.502,29.5785,29.4956,29.5466,63490.2542
2011-06-09 10:40:00,46.37,46.43,46.37,46.42,52205.63091302861,29.5466,29.5848,29.5466,29.5785,52205.6309
2011-06-09 10:50:00,46.43,46.45,46.37,46.38,43770.6599794825,29.5848,29.5976,29.5466,29.553,43770.66
2011-06-09 11:00:00,46.38,46.42,46.34,46.34,31574.147953949618,29.553,29.5785,29.5275,29.5275,31574.148
2011-06-09 11:10:00,46.35,46.4,46.32,46.33,48786.04810213154,29.5339,29.5657,29.5147,29.5211,48786.0481
2011-06-09 11:20:00,46.33,46.33,46.29,46.33,32714.00889091531,29.5211,29.5211,29.4956,29.5211,32714.0089
2011-06-09 11:30:00,46.33,46.41,46.32,46.38,34537.78639006041,29.5211,29.5721,29.5147,29.553,34537.7864
2011-06-09 11:40:00,46.37,46.42,46.37,46.39,40693.03544967514,29.5466,29.5785,29.5466,29.5593,40693.0354
2011-06-09 11:50:00,46.39,46.44,46.37,46.41,65086.059500740914,29.5593,29.5912,29.5466,29.5721,65086.0595
2011-06-09 12:00:00,46.41,46.53,46.41,46.53,32372.0506098256,29.5721,29.6485,29.5721,29.6485,32372.0506
2011-06-09 12:10:00,46.54,46.55,46.48,46.48,41034.99373076485,29.6549,29.6613,29.6167,29.6167,41034.9937
2011-06-09 12:20:00,46.48,46.48,46.39,46.39,25532.88498803146,29.6167,29.6167,29.5593,29.5593,25532.885
2011-06-09 12:30:00,46.4,46.41,46.37,46.37,48444.08982104183,29.5657,29.5721,29.5466,29.5466,48444.0898
2011-06-09 12:40:00,46.38,46.5,46.37,46.47,69075.57278012083,29.553,29.6294,29.5466,29.6103,69075.5728
2011-06-09 12:50:00,46.46,46.46,46.38,46.39,39211.21623161974,29.6039,29.6039,29.553,29.5593,39211.2162
2011-06-09 13:00:00,46.4,46.44,46.39,46.43,34309.81420266727,29.5657,29.5912,29.5593,29.5848,34309.8142
2011-06-09 13:10:00,46.43,46.45,46.42,46.45,21543.371708651543,29.5848,29.5976,29.5785,29.5976,21543.3717
2011-06-09 13:20:00,46.44,46.45,46.43,46.43,30206.31482959079,29.5912,29.5976,29.5848,29.5848,30206.3148
2011-06-09 13:30:00,46.43,46.43,46.37,46.39,33397.92545309472,29.5848,29.5848,29.5466,29.5593,33397.9255
2011-06-09 13:40:00,46.39,46.42,46.38,46.42,21885.32998974125,29.5593,29.5785,29.553,29.5785,21885.33
2011-06-09 13:50:00,46.42,46.45,46.39,46.4,28952.46779892853,29.5785,29.5976,29.5593,29.5657,28952.4678
2011-06-09 14:00:00,46.39,46.44,46.38,46.44,22227.28827083096,29.5593,29.5912,29.553,29.5912,22227.2883
2011-06-09 14:10:00,46.44,46.45,46.41,46.44,41262.96591815799,29.5912,29.5976,29.5721,29.5912,41262.9659
2011-06-09 14:20:00,46.44,46.45,46.41,46.43,23139.17702040352,29.5912,29.5976,29.5721,29.5848,23139.177
2011-06-09 14:30:00,46.43,46.45,46.43,46.44,30890.231391770205,29.5848,29.5976,29.5848,29.5912,30890.2314
2011-06-09 14:40:00,46.44,46.45,46.44,46.44,41718.91029294426,29.5912,29.5976,29.5912,29.5912,41718.9103
2011-06-09 14:50:00,46.44,46.46,46.43,46.44,83665.79277328166,29.5912,29.6039,29.5848,29.5912,83665.7928
2011-06-09 15:00:00,46.44,46.46,46.42,46.42,47646.18716516585,29.5912,29.6039,29.5785,29.5785,47646.1872
2011-06-09 15:10:00,46.42,46.43,46.36,46.36,47988.14544625556,29.5785,29.5848,29.5402,29.5402,47988.1454
2011-06-09 15:20:00,46.37,46.41,46.36,46.39,55625.21372392568,29.5466,29.5721,29.5402,29.5593,55625.2137
2011-06-09 15:30:00,46.39,46.41,46.3,46.36,107488.88635586458,29.5593,29.5721,29.502,29.5402,107488.8864
2011-06-09 15:40:00,46.37,46.39,46.26,46.31,78194.46027584634,29.5466,29.5593,29.4765,29.5084,78194.4603
2011-06-09 15:50:00,46.3,46.32,46.25,46.25,187849.0824119457,29.502,29.5147,29.4701,29.4701,187849.0824
2011-06-10 09:30:00,46.08,46.18,45.85,46.09,104753.22010714692,29.3618,29.4255,29.2153,29.3682,104753.2201
2011-06-10 09:40:00,46.1,46.19,46.06,46.17,49697.93685170409,29.3746,29.4319,29.3491,29.4192,49697.9369
2011-06-10 09:50:00,46.18,46.18,46.03,46.04,57790.94950416049,29.4255,29.4255,29.33,29.3363,57790.9495
2011-06-10 10:00:00,46.05,46.08,45.93,45.94,98597.9710475322,29.3427,29.3618,29.2662,29.2726,98597.971
2011-06-10 10:10:00,45.94,46.0,45.94,45.99,48330.10372734527,29.2726,29.3108,29.2726,29.3045,48330.1037
2011-06-10 10:20:00,45.99,45.99,45.84,45.94,67251.79528097573,29.3045,29.3045,29.2089,29.2726,67251.7953
2011-06-10 10:30:00,45.93,45.95,45.84,45.84,50153.88122649037,29.2662,29.279,29.2089,29.2089,50153.8812
2011-06-10 10:40:00,45.84,45.86,45.74,45.77,125726.66134731565,29.2089,29.2216,29.1452,29.1643,125726.6613
2011-06-10 10:50:00,45.77,45.8,45.72,45.8,112732.24666590676,29.1643,29.1834,29.1324,29.1834,112732.2467
2011-06-10 11:00:00,45.8,45.83,45.78,45.8,81044.11261826058,29.1834,29.2025,29.1707,29.1834,81044.1126
2011-06-10 11:10:00,45.8,45.8,45.65,45.72,162088.22523652116,29.1834,29.1834,29.0878,29.1324,162088.2252
2011-06-10 11:20:00,45.71,45.78,45.67,45.72,76712.64105779096,29.126,29.1707,29.1006,29.1324,76712.6411
2011-06-10 11:30:00,45.71,45.74,45.67,45.68,48786.04810213154,29.126,29.1452,29.1006,29.1069,48786.0481
2011-06-10 11:40:00,45.69,45.72,45.67,45.72,40465.063262282005,29.1133,29.1324,29.1006,29.1324,40465.0633
2011-06-10 11:50:00,45.72,45.72,45.65,45.66,55397.24153653254,29.1324,29.1324,29.0878,29.0942,55397.2415
2011-06-10 12:00:00,45.66,45.74,45.66,45.74,66681.86481249287,29.0942,29.1452,29.0942,29.1452,66681.8648
2011-06-10 12:10:00,45.73,45.73,45.64,45.67,46278.35404080703,29.1388,29.1388,29.0814,29.1006,46278.354
2011-06-10 12:20:00,45.68,45.72,45.66,45.68,64288.15684486493,29.1069,29.1324,29.0942,29.1069,64288.1568
2011-06-10 12:30:00,45.68,45.77,45.66,45.76,59614.7270033056,29.1069,29.1643,29.0942,29.1579,59614.727
2011-06-10 12:40:00,45.77,45.8,45.76,45.8,34309.81420266727,29.1643,29.1834,29.1579,29.1834,34309.8142
2011-06-10 12:50:00,45.79,45.83,45.78,45.8,43656.67388578594,29.177,29.2025,29.1707,29.1834,43656.6739
2011-06-10 13:00:00,45.8,45.82,45.74,45.81,36361.56388920552,29.1834,29.1961,29.1452,29.1898,36361.5639
2011-06-10 13:10:00,45.81,45.82,45.77,45.8,42972.75732360652,29.1898,29.1961,29.1643,29.1834,42972.7573
2011-06-10 13:20:00,45.8,45.84,45.79,45.83,44682.54872905506,29.1834,29.2089,29.177,29.2025,44682.5487
2011-06-10 13:30:00,45.82,45.83,45.72,45.72,91188.87495725522,29.1961,29.2025,29.1324,29.1324,91188.875
2011-06-10 13:40:00,45.72,45.73,45.65,45.69,131653.93821953723,29.1324,29.1388,29.0878,29.1133,131653.9382
2011-06-10 13:50:00,45.7,45.75,45.67,45.72,52319.61700672518,29.1197,29.1515,29.1006,29.1324,52319.617
2011-06-10 14:00:00,45.73,45.89,45.72,45.84,96090.27698620768,29.1388,29.2407,29.1324,29.2089,96090.277
2011-06-10 14:10:00,45.84,45.87,45.79,45.87,120597.28713097004,29.2089,29.228,29.177,29.228,120597.2871
2011-06-10 14:20:00,45.87,45.9,45.78,45.87,105095.17838823664,29.228,29.2471,29.1707,29.228,105095.1784
2011-06-10 14:30:00,45.87,45.9,45.8,45.8,87997.26433375129,29.228,29.2471,29.1834,29.1834,87997.2643
2011-06-10 14:40:00,45.8,45.86,45.76,45.8,91530.83323834492,29.1834,29.2216,29.1579,29.1834,91530.8332
2011-06-10 14:50:00,45.8,45.93,45.8,45.93,66795.85090618944,29.1834,29.2662,29.1834,29.2662,66795.8509
2011-06-10 15:00:00,45.93,45.94,45.83,45.88,96090.27698620768,29.2662,29.2726,29.2025,29.2344,96090.277
2011-06-10 15:10:00,45.88,45.98,45.85,45.94,85489.57027242676,29.2344,29.2981,29.2153,29.2726,85489.5703
2011-06-10 15:20:00,45.94,45.96,45.84,45.85,107374.900262168,29.2726,29.2853,29.2089,29.2153,107374.9003
2011-06-10 15:30:00,45.85,45.87,45.72,45.74,177020.4035107717,29.2153,29.228,29.1324,29.1452,177020.4035
2011-06-10 15:40:00,45.74,45.78,45.63,45.64,197537.9003761541,29.1452,29.1707,29.0751,29.0814,197537.9004
2011-06-10 15:50:00,45.63,45.64,45.57,45.57,308218.3973555226,29.0751,29.0814,29.0368,29.0368,308218.3974
2011-06-13 09:30:00,45.6,45.79,45.42,45.72,90276.98620768268,29.056,29.177,28.9413,29.1324,90276.9862
2011-06-13 09:40:00,45.7,45.83,45.7,45.78,49128.00638322125,29.1197,29.2025,29.1197,29.1707,49128.0064
2011-06-13 09:50:00,45.77,45.87,45.77,45.82,61894.44887723698,29.1643,29.228,29.1643,29.1961,61894.4489
2011-06-13 10:00:00,45.82,45.89,45.79,45.89,78080.47418214977,29.1961,29.2407,29.177,29.2407,78080.4742
2011-06-13 10:10:00,45.89,45.94,45.87,45.94,57221.01903567765,29.2407,29.2726,29.228,29.2726,57221.019
2011-06-13 10:20:00,45.94,46.0,45.9,45.94,82753.90402370911,29.2726,29.3108,29.2471,29.2726,82753.904
2011-06-13 10:30:00,45.95,46.02,45.93,46.01,80018.23777499144,29.279,29.3236,29.2662,29.3172,80018.2378
2011-06-13 10:40:00,46.02,46.05,45.98,46.01,78194.46027584634,29.3236,29.3427,29.2981,29.3172,78194.4603
2011-06-13 10:50:00,46.02,46.06,46.01,46.06,61096.54622136099,29.3236,29.3491,29.3172,29.3491,61096.5462
2011-06-13 11:00:00,46.05,46.07,46.01,46.04,71241.30856035564,29.3427,29.3554,29.3172,29.3363,71241.3086
2011-06-13 11:10:00,46.04,46.17,46.04,46.16,104525.2479197538,29.3363,29.4192,29.3363,29.4128,104525.2479
2011-06-13 11:20:00,46.17,46.25,46.15,46.22,81386.07089935028,29.4192,29.4701,29.4064,29.451,81386.0709
2011-06-13 11:30:00,46.21,46.23,46.13,46.15,73293.05824689388,29.4446,29.4574,29.3937,29.4064,73293.0582
2011-06-13 11:40:00,46.15,46.23,46.13,46.13,90618.94448877237,29.4064,29.4574,29.3937,29.3937,90618.9445
2011-06-13 11:50:00,46.13,46.17,46.09,46.17,61324.518408754135,29.3937,29.4192,29.3682,29.4192,61324.5184
2011-06-13 12:00:00,46.18,46.26,46.16,46.18,100649.72073407043,29.4255,29.4765,29.4128,29.4255,100649.7207
2011-06-13 12:10:00,46.19,46.2,46.11,46.12,73407.04434059045,29.4319,29.4383,29.3809,29.3873,73407.0443
2011-06-13 12:20:00,46.11,46.13,46.03,46.06,104639.23401345036,29.3809,29.3937,29.33,29.3491,104639.234
2011-06-13 12:30:00,46.05,46.17,46.05,46.16,60868.57403396786,29.3427,29.4192,29.3427,29.4128,60868.574
2011-06-13 12:40:00,46.16,46.19,46.15,46.19,43428.7016983928,29.4128,29.4319,29.4064,29.4319,43428.7017
2011-06-13 12:50:00,46.18,46.22,46.15,46.17,56081.15809871196,29.4255,29.451,29.4064,29.4192,56081.1581
2011-06-13 13:00:00,46.16,46.16,46.06,46.1,64060.184657471786,29.4128,29.4128,29.3491,29.3746,64060.1847
2011-06-13 13:10:00,46.09,46.23,46.08,46.22,73862.98871537672,29.3682,29.4574,29.3618,29.451,73862.9887
2011-06-13 13:20:00,46.22,46.23,46.17,46.2,56423.116379801664,29.451,29.4574,29.4192,29.4383,56423.1164
2011-06-13 13:30:00,46.19,46.28,46.19,46.28,42972.75732360652,29.4319,29.4892,29.4319,29.4892,42972.7573
2011-06-13 13:40:00,46.28,46.3,46.25,46.27,43314.71560469623,29.4892,29.502,29.4701,29.4829,43314.7156
2011-06-13 13:50:00,46.26,46.32,46.26,46.32,70215.43371708652,29.4765,29.5147,29.4765,29.5147,70215.4337
2011-06-13 14:00:00,46.32,46.33,46.29,46.3,98256.0127664425,29.5147,29.5211,29.4956,29.502,98256.0128
2011-06-13 14:10:00,46.3,46.32,46.25,46.27,75914.73840191496,29.502,29.5147,29.4701,29.4829,75914.7384
2011-06-13 14:20:00,46.27,46.31,46.25,46.3,77396.55761997036,29.4829,29.5084,29.4701,29.502,77396.5576
2011-06-13 14:30:00,46.29,46.3,46.25,46.26,85489.57027242676,29.4956,29.502,29.4701,29.4765,85489.5703
2011-06-13 14:40:00,46.26,46.36,46.25,46.36,91416.84714464836,29.4765,29.5402,29.4701,29.5402,91416.8471
2011-06-13 14:50:00,46.35,46.35,46.27,46.27,81500.05699304685,29.5339,29.5339,29.4829,29.4829,81500.057
2011-06-13 15:00:00,46.26,46.32,46.24,46.29,128918.27197081957,29.4765,29.5147,29.4638,29.4956,128918.272
2011-06-13 15:10:00,46.29,46.31,46.22,46.29,137923.1733728485,29.4956,29.5084,29.451,29.4956,137923.1734
2011-06-13 15:20:00,46.28,46.34,46.28,46.31,107260.91416847144,29.4892,29.5275,29.4892,29.5084,107260.9142
2011-06-13 15:30:00,46.31,46.32,46.17,46.18,135985.40978000683,29.5084,29.5147,29.4192,29.4255,135985.4098
2011-06-13 15:40:00,46.19,46.22,46.15,46.19,158668.64242562407,29.4319,29.451,29.4064,29.4319,158668.6424
2011-06-13 15:50:00,46.19,46.22,46.16,46.18,234697.3669212356,29.4319,29.451,29.4128,29.4255,234697.3669
2011-06-14 09:30:00,46.54,46.54,46.23,46.35,151145.56024165053,29.6549,29.6549,29.4574,29.5339,151145.5602
2011-06-14 09:40:00,46.33,46.35,46.28,46.34,97002.16573578025,29.5211,29.5339,29.4892,29.5275,97002.1657
2011-06-14 09:50:00,46.35,46.38,46.29,46.29,99281.88760971162,29.5339,29.553,29.4956,29.4956,99281.8876
2011-06-14 10:00:00,46.3,46.5,46.3,46.48,98369.99886013908,29.502,29.6294,29.502,29.6167,98369.9989
2011-06-14 10:10:00,46.47,46.5,46.44,46.45,47760.17325886242,29.6103,29.6294,29.5912,29.5976,47760.1733
2011-06-14 10:20:00,46.45,46.5,46.43,46.46,65655.98996922375,29.5976,29.6294,29.5848,29.6039,65655.99
2011-06-14 10:30:00,46.46,46.56,46.46,46.54,62920.3237205061,29.6039,29.6677,29.6039,29.6549,62920.3237
2011-06-14 10:40:00,46.54,46.59,46.54,46.58,48900.034195828106,29.6549,29.6868,29.6549,29.6804,48900.0342
2011-06-14 10:50:00,46.58,46.62,46.58,46.59,63946.19856377522,29.6804,29.7059,29.6804,29.6868,63946.1986
2011-06-14 11:00:00,46.59,46.59,46.53,46.55,45138.49310384133,29.6868,29.6868,29.6485,29.6613,45138.4931
2011-06-14 11:10:00,46.54,46.56,46.52,46.53,45594.43747862761,29.6549,29.6677,29.6422,29.6485,45594.4375
2011-06-14 11:20:00,46.54,46.58,46.49,46.49,45366.46529123447,29.6549,29.6804,29.6231,29.6231,45366.4653
2011-06-14 11:30:00,46.49,46.5,46.44,46.46,54143.39450587028,29.6231,29.6294,29.5912,29.6039,54143.3945
2011-06-14 11:40:00,46.46,46.48,46.42,46.44,57448.99122307079,29.6039,29.6167,29.5785,29.5912,57448.9912
2011-06-14 11:50:00,46.44,46.51,46.42,46.47,53915.42231847715,29.5912,29.6358,29.5785,29.6103,53915.4223
2011-06-14 12:00:00,46.48,46.53,46.44,46.51,42630.79904251681,29.6167,29.6485,29.5912,29.6358,42630.799
2011-06-14 12:10:00,46.51,46.52,46.48,46.51,40237.091074888864,29.6358,29.6422,29.6167,29.6358,40237.0911
2011-06-14 12:20:00,46.5,46.53,46.48,46.52,51977.65872563548,29.6294,29.6485,29.6167,29.6422,51977.6587
2011-06-14 12:30:00,46.53,46.58,46.53,46.56,66567.8787187963,29.6485,29.6804,29.6485,29.6677,66567.8787
2011-06-14 12:40:00,46.56,46.61,46.56,46.6,67593.75356206542,29.6677,29.6995,29.6677,29.6932,67593.7536
2011-06-14 12:50:00,46.59,46.63,46.59,46.59,54257.38059956685,29.6868,29.7123,29.6868,29.6868,54257.3806
2011-06-14 13:00:00,46.59,46.61,46.55,46.58,121851.13416163228,29.6868,29.6995,29.6613,29.6804,121851.1342
2011-06-14 13:10:00,46.58,46.6,46.56,46.58,107602.87244956115,29.6804,29.6932,29.6677,29.6804,107602.8724
2011-06-14 13:20:00,46.58,46.6,46.58,46.59,44226.60435426878,29.6804,29.6932,29.6804,29.6868,44226.6044
2011-06-14 13:30:00,46.59,46.64,46.59,46.6,69189.5588738174,29.6868,29.7186,29.6868,29.6932,69189.5589
2011-06-14 13:40:00,46.59,46.6,46.5,46.5,89821.04183289639,29.6868,29.6932,29.6294,29.6294,89821.0418
2011-06-14 13:50:00,46.5,46.51,46.46,46.46,61324.518408754135,29.6294,29.6358,29.6039,29.6039,61324.5184
2011-06-14 14:00:00,46.47,46.47,46.42,46.44,61552.49059614727,29.6103,29.6103,29.5785,29.5912,61552.4906
2011-06-14 14:10:00,46.44,46.44,46.41,46.41,50723.811694973214,29.5912,29.5912,29.5721,29.5721,50723.8117
2011-06-14 14:20:00,46.42,46.45,46.42,46.44,60526.61575287815,29.5785,29.5976,29.5785,29.5912,60526.6158
2011-06-14 14:30:00,46.45,46.48,46.39,46.39,89707.05573919982,29.5976,29.6167,29.5593,29.5593,89707.0557
2011-06-14 14:40:00,46.4,46.42,46.36,46.42,95064.40214293856,29.5657,29.5785,29.5402,29.5785,95064.4021
2011-06-14 14:50:00,46.42,46.43,46.39,46.41,50951.78388236636,29.5785,29.5848,29.5593,29.5721,50951.7839
2011-06-14 15:00:00,46.41,46.46,46.35,46.37,124130.85603556366,29.5721,29.6039,29.5339,29.5466,124130.856
2011-06-14 15:10:00,46.36,46.42,46.35,46.38,87883.27824005471,29.5402,29.5785,29.5339,29.553,87883.2782
2011-06-14 15:20:00,46.37,46.39,46.29,46.3,135871.42368631027,29.5466,29.5593,29.4956,29.502,135871.4237
2011-06-14 15:30:00,46.3,46.31,46.19,46.21,231733.72848512483,29.502,29.5084,29.4319,29.4446,231733.7285
2011-06-14 15:40:00,46.2,46.22,46.17,46.22,187849.0824119457,29.4383,29.451,29.4192,29.451,187849.0824
2011-06-14 15:50:00,46.2,46.24,46.16,46.22,280291.80439986323,29.4383,29.4638,29.4128,29.451,280291.8044
2011-06-15 09:30:00,45.8,45.93,45.72,45.93,83893.7649606748,29.1834,29.2662,29.1324,29.2662,83893.765
2011-06-15 09:40:00,45.93,45.99,45.91,45.94,37045.48045138493,29.2662,29.3045,29.2535,29.2726,37045.4805
2011-06-15 09:50:00,45.94,45.99,45.81,45.82,63832.21247007865,29.2726,29.3045,29.1898,29.1961,63832.2125
2011-06-15 10:00:00,45.8,45.94,45.8,45.94,54713.32497435313,29.1834,29.2726,29.1834,29.2726,54713.325
2011-06-15 10:10:00,45.94,45.97,45.91,45.92,38641.2857631369,29.2726,29.2917,29.2535,29.2599,38641.2858
2011-06-15 10:20:00,45.92,45.93,45.82,45.87,32941.98107830845,29.2599,29.2662,29.1961,29.228,32941.9811
2011-06-15 10:30:00,45.87,45.92,45.79,45.84,61096.54622136099,29.228,29.2599,29.177,29.2089,61096.5462
2011-06-15 10:40:00,45.84,45.95,45.83,45.93,40807.02154337171,29.2089,29.279,29.2025,29.2662,40807.0215
2011-06-15 10:50:00,45.93,45.94,45.87,45.94,21315.399521258405,29.2662,29.2726,29.228,29.2726,21315.3995
2011-06-15 11:00:00,45.94,45.96,45.88,45.94,33625.89764048786,29.2726,29.2853,29.2344,29.2726,33625.8976
2011-06-15 11:10:00,45.94,45.95,45.86,45.95,24620.99623845891,29.2726,29.279,29.2216,29.279,24620.9962
2011-06-15 11:20:00,45.95,45.98,45.93,45.96,28838.481705231963,29.279,29.2981,29.2662,29.2853,28838.4817
2011-06-15 11:30:00,45.96,45.98,45.81,45.81,46506.32622820016,29.2853,29.2981,29.1898,29.1898,46506.3262
2011-06-15 11:40:00,45.84,45.85,45.71,45.72,72153.19730992819,29.2089,29.2153,29.126,29.1324,72153.1973
2011-06-15 11:50:00,45.72,45.72,45.58,45.61,155932.9761769064,29.1324,29.1324,29.0432,29.0623,155932.9762
2011-06-15 12:00:00,45.6,45.64,45.58,45.58,54827.3110680497,29.056,29.0814,29.0432,29.0432,54827.3111
2011-06-15 12:10:00,45.59,45.6,45.46,45.5,101219.65120255329,29.0496,29.056,28.9668,28.9922,101219.6512
2011-06-15 12:20:00,45.51,45.52,45.38,45.51,132109.88259432348,28.9986,29.005,28.9158,28.9986,132109.8826
2011-06-15 12:30:00,45.51,45.54,45.49,45.5,58702.83825373305,28.9986,29.0177,28.9859,28.9922,58702.8383
2011-06-15 12:40:00,45.49,45.53,45.44,45.45,48786.04810213154,28.9859,29.0114,28.954,28.9604,48786.0481
2011-06-15 12:50:00,45.46,45.46,45.26,45.3,160264.44773737603,28.9668,28.9668,28.8393,28.8648,160264.4477
2011-06-15 13:00:00,45.31,45.41,45.31,45.33,62692.35153311296,28.8712,28.9349,28.8712,28.8839,62692.3515
2011-06-15 13:10:00,45.33,45.36,45.28,45.31,81956.00136783313,28.8839,28.903,28.8521,28.8712,81956.0014
2011-06-15 13:20:00,45.3,45.37,45.26,45.35,67593.75356206542,28.8648,28.9094,28.8393,28.8967,67593.7536
2011-06-15 13:30:00,45.35,45.36,45.25,45.26,55739.19981762225,28.8967,28.903,28.8329,28.8393,55739.1998
2011-06-15 13:40:00,45.26,45.33,45.26,45.31,99851.81807819448,28.8393,28.8839,28.8393,28.8712,99851.8181
2011-06-15 13:50:00,45.32,45.36,45.23,45.36,60526.61575287815,28.8775,28.903,28.8202,28.903,60526.6158
2011-06-15 14:00:00,45.35,45.44,45.35,45.41,60184.65747178844,28.8967,28.954,28.8967,28.9349,60184.6575
2011-06-15 14:10:00,45.4,45.43,45.36,45.37,52547.58919411832,28.9285,28.9476,28.903,28.9094,52547.5892
2011-06-15 14:20:00,45.37,45.37,45.26,45.27,96660.20745469054,28.9094,28.9094,28.8393,28.8457,96660.2075
2011-06-15 14:30:00,45.27,45.41,45.27,45.41,83551.80667958509,28.8457,28.9349,28.8457,28.9349,83551.8067
2011-06-15 14:40:00,45.41,45.42,45.29,45.37,71241.30856035564,28.9349,28.9413,28.8584,28.9094,71241.3086
2011-06-15 14:50:00,45.37,45.37,45.28,45.3,99965.80417189102,28.9094,28.9094,28.8521,28.8648,99965.8042
2011-06-15 15:00:00,45.29,45.34,45.21,45.23,157300.80930126525,28.8584,28.8903,28.8075,28.8202,157300.8093
2011-06-15 15:10:00,45.23,45.29,45.19,45.28,76712.64105779096,28.8202,28.8584,28.7947,28.8521,76712.6411
2011-06-15 15:20:00,45.29,45.35,45.23,45.32,140430.86743417304,28.8584,28.8967,28.8202,28.8775,140430.8674
2011-06-15 15:30:00,45.33,45.34,45.29,45.32,107374.900262168,28.8839,28.8903,28.8584,28.8775,107374.9003
2011-06-15 15:40:00,45.32,45.39,45.31,45.33,167901.51601504616,28.8775,28.9221,28.8712,28.8839,167901.516
2011-06-15 15:50:00,45.33,45.34,45.29,45.32,357916.3342072267,28.8839,28.8903,28.8584,28.8775,357916.3342
2011-06-16 09:30:00,45.4,45.58,45.24,45.3,140886.81180895932,28.9285,29.0432,28.8266,28.8648,140886.8118
2011-06-16 09:40:00,45.29,45.35,45.19,45.19,86857.4033967856,28.8584,28.8967,28.7947,28.7947,86857.4034
2011-06-16 09:50:00,45.19,45.25,45.16,45.22,94152.513393366,28.7947,28.8329,28.7756,28.8138,94152.5134
2011-06-16 10:00:00,45.2,45.24,45.05,45.18,151031.57414795394,28.8011,28.8266,28.7055,28.7883,151031.5741
2011-06-16 10:10:00,45.18,45.37,45.16,45.37,114442.0380713553,28.7883,28.9094,28.7756,28.9094,114442.0381
2011-06-16 10:20:00,45.36,45.38,45.26,45.37,85147.61199133706,28.903,28.9158,28.8393,28.9094,85147.612
2011-06-16 10:30:00,45.37,45.5,45.37,45.49,63490.25418898895,28.9094,28.9922,28.9094,28.9859,63490.2542
2011-06-16 10:40:00,45.51,45.54,45.45,45.47,40351.07716858544,28.9986,29.0177,28.9604,28.9731,40351.0772
2011-06-16 10:50:00,45.47,45.52,45.44,45.45,44910.52091644819,28.9731,29.005,28.954,28.9604,44910.5209
2011-06-16 11:00:00,45.44,45.44,45.34,45.38,67251.79528097573,28.954,28.954,28.8903,28.9158,67251.7953
2011-06-16 11:10:00,45.37,45.47,45.34,45.47,72381.16949732133,28.9094,28.9731,28.8903,28.9731,72381.1695
2011-06-16 11:20:00,45.47,45.51,45.42,45.5,72267.18340362476,28.9731,28.9986,28.9413,28.9922,72267.1834
2011-06-16 11:30:00,45.51,45.57,45.48,45.54,53573.46403738744,28.9986,29.0368,28.9795,29.0177,53573.464
2011-06-16 11:40:00,45.54,45.54,45.47,45.51,50153.88122649037,29.0177,29.0177,28.9731,28.9986,50153.8812
2011-06-16 11:50:00,45.5,45.52,45.44,45.47,41604.92419924769,28.9922,29.005,28.954,28.9731,41604.9242
2011-06-16 12:00:00,45.47,45.51,45.46,45.49,43200.729510999656,28.9731,28.9986,28.9668,28.9859,43200.7295
2011-06-16 12:10:00,45.49,45.5,45.43,45.45,29750.37045480452,28.9859,28.9922,28.9476,28.9604,29750.3705
2011-06-16 12:20:00,45.44,45.51,45.44,45.5,47418.21497777271,28.954,28.9986,28.954,28.9922,47418.215
2011-06-16 12:30:00,45.49,45.51,45.45,45.47,23139.17702040352,28.9859,28.9986,28.9604,28.9731,23139.177
2011-06-16 12:40:00,45.47,45.48,45.41,45.44,29066.4538926251,28.9731,28.9795,28.9349,28.954,29066.4539
2011-06-16 12:50:00,45.44,45.44,45.38,45.41,53231.50575629773,28.954,28.954,28.9158,28.9349,53231.5058
2011-06-16 13:00:00,45.41,45.41,45.37,45.4,18807.705459933888,28.9349,28.9349,28.9094,28.9285,18807.7055
2011-06-16 13:10:00,45.4,45.45,45.39,45.43,35563.661233329534,28.9285,28.9604,28.9221,28.9476,35563.6612
2011-06-16 13:20:00,45.43,45.44,45.38,45.4,39781.14670010259,28.9476,28.954,28.9158,28.9285,39781.1467
2011-06-16 13:30:00,45.4,45.42,45.35,45.35,31916.10623503933,28.9285,28.9413,28.8967,28.8967,31916.1062
2011-06-16 13:40:00,45.35,45.38,45.33,45.37,47874.159352558985,28.8967,28.9158,28.8839,28.9094,47874.1594
2011-06-16 13:50:00,45.37,45.37,45.29,45.29,45024.50701014476,28.9094,28.9094,28.8584,28.8584,45024.507
2011-06-16 14:00:00,45.29,45.34,45.26,45.33,63376.26809529238,28.8584,28.8903,28.8393,28.8839,63376.2681
2011-06-16 14:10:00,45.32,45.34,45.24,45.27,78992.36293172232,28.8775,28.8903,28.8266,28.8457,78992.3629
2011-06-16 14:20:00,45.26,45.33,45.24,45.3,72039.21121623162,28.8393,28.8839,28.8266,28.8648,72039.2112
2011-06-16 14:30:00,45.29,45.32,45.22,45.22,63148.29590789924,28.8584,28.8775,28.8138,28.8138,63148.2959
2011-06-16 14:40:00,45.22,45.28,45.18,45.18,124814.77259774308,28.8138,28.8521,28.7883,28.7883,124814.7726
2011-06-16 14:50:00,45.18,45.29,45.18,45.26,127322.4666590676,28.7883,28.8584,28.7883,28.8393,127322.4667
2011-06-16 15:00:00,45.25,45.37,45.24,45.37,74318.933090163,28.8329,28.9094,28.8266,28.9094,74318.9331
2011-06-16 15:10:00,45.37,45.39,45.31,45.37,55967.17200501539,28.9094,28.9221,28.8712,28.9094,55967.172
2011-06-16 15:20:00,45.37,45.44,45.37,45.39,94494.47167445572,28.9094,28.954,28.9094,28.9221,94494.4717
2011-06-16 15:30:00,45.38,45.42,45.34,45.39,149777.72711729168,28.9158,28.9413,28.8903,28.9221,149777.7271
2011-06-16 15:40:00,45.39,45.44,45.36,45.44,145560.24165051864,28.9221,28.954,28.903,28.954,145560.2417
2011-06-16 15:50:00,45.44,45.51,45.43,45.45,192750.4844408982,28.954,28.9986,28.9476,28.9604,192750.4844
2011-06-17 09:30:00,46.09,46.18,45.69,45.74,1115011.9685398382,29.3682,29.4255,29.1133,29.1452,1115011.9685
2011-06-17 09:40:00,45.73,45.86,45.69,45.8,69189.5588738174,29.1388,29.2216,29.1133,29.1834,69189.5589
2011-06-17 09:50:00,45.8,45.89,45.8,45.87,60298.64356548501,29.1834,29.2407,29.1834,29.228,60298.6436
2011-06-17 10:00:00,45.87,45.95,45.75,45.79,68733.61449903111,29.228,29.279,29.1515,29.177,68733.6145
2011-06-17 10:10:00,45.8,45.88,45.77,45.82,71925.22512253505,29.1834,29.2344,29.1643,29.1961,71925.2251
2011-06-17 10:20:00,45.83,45.87,45.72,45.77,59500.74090960903,29.2025,29.228,29.1324,29.1643,59500.7409
2011-06-17 10:30:00,45.79,45.86,45.75,45.83,67821.72574945856,29.177,29.2216,29.1515,29.2025,67821.7257
2011-06-17 10:40:00,45.82,45.96,45.82,45.96,53801.43622478058,29.1961,29.2853,29.1961,29.2853,53801.4362
2011-06-17 10:50:00,45.96,45.97,45.87,45.87,35563.661233329534,29.2853,29.2917,29.228,29.228,35563.6612
2011-06-17 11:00:00,45.87,45.87,45.74,45.75,49469.96466431095,29.228,29.228,29.1452,29.1515,49469.9647
2011-06-17 11:10:00,45.74,45.81,45.73,45.8,57676.963410463926,29.1452,29.1898,29.1388,29.1834,57676.9634
2011-06-17 11:20:00,45.8,45.8,45.67,45.71,98028.04057904935,29.1834,29.1834,29.1006,29.126,98028.0406
2011-06-17 11:30:00,45.72,45.72,45.62,45.62,65997.94825031346,29.1324,29.1324,29.0687,29.0687,65997.9483
2011-06-17 11:40:00,45.62,45.65,45.6,45.62,59842.69919069874,29.0687,29.0878,29.056,29.0687,59842.6992
2011-06-17 11:50:00,45.63,45.66,45.61,45.65,40237.091074888864,29.0751,29.0942,29.0623,29.0878,40237.0911
2011-06-17 12:00:00,45.66,45.68,45.58,45.65,38983.2440442266,29.0942,29.1069,29.0432,29.0878,38983.244
2011-06-17 12:10:00,45.65,45.65,45.59,45.6,25190.926706941755,29.0878,29.0878,29.0496,29.056,25190.9267
2011-06-17 12:20:00,45.6,45.63,45.55,45.61,50039.8951327938,29.056,29.0751,29.0241,29.0623,50039.8951
2011-06-17 12:30:00,45.61,45.65,45.53,45.62,42744.78513621338,29.0623,29.0878,29.0114,29.0687,42744.7851
2011-06-17 12:40:00,45.61,45.63,45.56,45.58,46164.367947110455,29.0623,29.0751,29.0305,29.0432,46164.3679
2011-06-17 12:50:00,45.58,45.58,45.47,45.52,49469.96466431095,29.0432,29.0432,28.9731,29.005,49469.9647
2011-06-17 13:00:00,45.52,45.54,45.47,45.49,49014.02028952468,29.005,29.0177,28.9731,28.9859,49014.0203
2011-06-17 13:10:00,45.48,45.48,45.45,45.46,45366.46529123447,28.9795,28.9795,28.9604,28.9668,45366.4653
2011-06-17 13:20:00,45.46,45.49,45.42,45.44,71811.23902883848,28.9668,28.9859,28.9413,28.954,71811.239
2011-06-17 13:30:00,45.45,45.49,45.44,45.48,68391.65621794142,28.9604,28.9859,28.954,28.9795,68391.6562
2011-06-17 13:40:00,45.49,45.49,45.42,45.44,53573.46403738744,28.9859,28.9859,28.9413,28.954,53573.464
2011-06-17 13:50:00,45.44,45.44,45.38,45.41,54029.40841217372,28.954,28.954,28.9158,28.9349,54029.4084
2011-06-17 14:00:00,45.4,45.44,45.39,45.41,57676.963410463926,28.9285,28.954,28.9221,28.9349,57676.9634
2011-06-17 14:10:00,45.42,45.45,45.41,45.44,77966.4880884532,28.9413,28.9604,28.9349,28.954,77966.4881
2011-06-17 14:20:00,45.44,45.51,45.44,45.51,72381.16949732133,28.954,28.9986,28.954,28.9986,72381.1695
2011-06-17 14:30:00,45.51,45.54,45.51,45.51,58588.85216003648,28.9986,29.0177,28.9986,28.9986,58588.8522
2011-06-17 14:40:00,45.51,45.52,45.48,45.5,56993.04684828451,28.9986,29.005,28.9795,28.9922,56993.0468
2011-06-17 14:50:00,45.5,45.51,45.48,45.48,67593.75356206542,28.9922,28.9986,28.9795,28.9795,67593.7536
2011-06-17 15:00:00,45.48,45.5,45.41,45.42,85147.61199133706,28.9795,28.9922,28.9349,28.9413,85147.612
2011-06-17 15:10:00,45.42,45.43,45.26,45.29,156844.86492647897,28.9413,28.9476,28.8393,28.8584,156844.8649
2011-06-17 15:20:00,45.29,45.37,45.27,45.37,101675.59557733955,28.8584,28.9094,28.8457,28.9094,101675.5956
2011-06-17 15:30:00,45.37,45.41,45.32,45.38,137467.22899806223,28.9094,28.9349,28.8775,28.9158,137467.229
2011-06-17 15:40:00,45.38,45.43,45.34,45.4,168699.41867092214,28.9158,28.9476,28.8903,28.9285,168699.4187
2011-06-17 15:50:00,45.4,45.42,45.33,45.34,244386.184885444,28.9285,28.9413,28.8839,28.8903,244386.1849
2011-06-20 09:30:00,45.3,45.51,44.99,45.49,109768.60822979597,28.8648,28.9986,28.6673,28.9859,109768.6082
2011-06-20 09:40:00,45.5,45.62,45.49,45.56,46164.367947110455,28.9922,29.0687,28.9859,29.0305,46164.3679
2011-06-20 09:50:00,45.55,45.58,45.51,45.57,45822.40966602074,29.0241,29.0432,28.9986,29.0368,45822.4097
2011-06-20 10:00:00,45.58,45.63,45.53,45.59,47076.256696683005,29.0432,29.0751,29.0114,29.0496,47076.2567
2011-06-20 10:10:00,45.58,45.62,45.57,45.59,68961.58668642426,29.0432,29.0687,29.0368,29.0496,68961.5867
2011-06-20 10:20:00,45.59,45.59,45.5,45.56,86629.43120939245,29.0496,29.0496,28.9922,29.0305,86629.4312
2011-06-20 10:30:00,45.57,45.73,45.57,45.72,30890.231391770205,29.0368,29.1388,29.0368,29.1324,30890.2314
2011-06-20 10:40:00,45.72,45.74,45.65,45.72,89137.12527071698,29.1324,29.1452,29.0878,29.1324,89137.1253
2011-06-20 10:50:00,45.72,45.82,45.67,45.81,118887.49572552148,29.1324,29.1961,29.1006,29.1898,118887.4957
2011-06-20 11:00:00,45.8,45.84,45.78,45.79,60868.57403396786,29.1834,29.2089,29.1707,29.177,60868.574
2011-06-20 11:10:00,45.79,45.84,45.79,45.83,34993.73076484669,29.177,29.2089,29.177,29.2025,34993.7308
2011-06-20 11:20:00,45.83,45.95,45.83,45.94,56879.06075458794,29.2025,29.279,29.2025,29.2726,56879.0608
2011-06-20 11:30:00,45.94,45.98,45.92,45.97,52433.60310042175,29.2726,29.2981,29.2599,29.2917,52433.6031
2011-06-20 11:40:00,45.96,46.07,45.94,46.06,69531.51715490711,29.2853,29.3554,29.2726,29.3491,69531.5172
2011-06-20 11:50:00,46.07,46.14,46.05,46.14,68163.68403054828,29.3554,29.4,29.3427,29.4,68163.684
2011-06-20 12:00:00,46.13,46.19,46.12,46.16,75686.76621452183,29.3937,29.4319,29.3873,29.4128,75686.7662
2011-06-20 12:10:00,46.16,46.21,46.15,46.19,48558.0759147384,29.4128,29.4446,29.4064,29.4319,48558.0759
2011-06-20 12:20:00,46.19,46.25,46.16,46.24,54599.33888065656,29.4319,29.4701,29.4128,29.4638,54599.3389
2011-06-20 12:30:00,46.24,46.25,46.21,46.22,28724.4956115354,29.4638,29.4701,29.4446,29.451,28724.4956
2011-06-20 12:40:00,46.22,46.22,46.2,46.22,27128.690299783422,29.451,29.451,29.4383,29.451,27128.6903
2011-06-20 12:50:00,46.22,46.23,46.11,46.11,42060.86857403397,29.451,29.4574,29.3809,29.3809,42060.8686
2011-06-20 13:00:00,46.12,46.14,46.06,46.1,51179.75606975949,29.3873,29.4,29.3491,29.3746,51179.7561
2011-06-20 13:10:00,46.1,46.1,46.04,46.1,52433.60310042175,29.3746,29.3746,29.3363,29.3746,52433.6031
2011-06-20 13:20:00,46.1,46.13,46.08,46.11,53573.46403738744,29.3746,29.3937,29.3618,29.3809,53573.464
2011-06-20 13:30:00,46.1,46.16,46.09,46.15,24734.98233215548,29.3746,29.4128,29.3682,29.4064,24734.9823
2011-06-20 13:40:00,46.15,46.15,46.15,46.15,33625.89764048786,29.4064,29.4064,29.4064,29.4064,33625.8976
2011-06-20 13:50:00,46.15,46.18,46.15,46.16,25760.8571754246,29.4064,29.4255,29.4064,29.4128,25760.8572
2011-06-20 14:00:00,46.16,46.19,46.15,46.15,44112.61826057221,29.4128,29.4319,29.4064,29.4064,44112.6183
2011-06-20 14:10:00,46.15,46.15,46.11,46.15,34309.81420266727,29.4064,29.4064,29.3809,29.4064,34309.8142
2011-06-20 14:20:00,46.15,46.15,46.12,46.12,31118.203579163343,29.4064,29.4064,29.3873,29.3873,31118.2036
2011-06-20 14:30:00,46.12,46.16,46.11,46.14,57335.00512937421,29.3873,29.4128,29.3809,29.4,57335.0051
2011-06-20 14:40:00,46.14,46.15,46.1,46.11,54143.39450587028,29.4,29.4064,29.3746,29.3809,54143.3945
2011-06-20 14:50:00,46.1,46.13,46.04,46.06,77282.5715262738,29.3746,29.3937,29.3363,29.3491,77282.5715
2011-06-20 15:00:00,46.05,46.07,45.96,45.97,110224.55260458223,29.3427,29.3554,29.2853,29.2917,110224.5526
2011-06-20 15:10:00,45.97,45.98,45.93,45.95,71355.29465405221,29.2917,29.2981,29.2662,29.279,71355.2947
2011-06-20 15:20:00,45.94,45.99,45.93,45.94,100421.7485466773,29.2726,29.3045,29.2662,29.2726,100421.7485
2011-06-20 15:30:00,45.94,45.98,45.92,45.96,155477.03180212015,29.2726,29.2981,29.2599,29.2853,155477.0318
2011-06-20 15:40:00,45.95,46.0,45.93,45.97,162316.19742391427,29.279,29.3108,29.2662,29.2917,162316.1974
2011-06-20 15:50:00,45.96,45.98,45.94,45.97,212584.06474410123,29.2853,29.2981,29.2726,29.2917,212584.0647
2011-06-21 09:30:00,46.08,46.09,45.72,45.76,126524.5640031916,29.3618,29.3682,29.1324,29.1579,126524.564
2011-06-21 09:40:00,45.79,45.8,45.69,45.77,64972.07340704434,29.177,29.1834,29.1133,29.1643,64972.0734
2011-06-21 09:50:00,45.77,45.84,45.76,45.8,84349.70933546107,29.1643,29.2089,29.1579,29.1834,84349.7093
2011-06-21 10:00:00,45.8,46.02,45.8,46.0,137695.20118545537,29.1834,29.3236,29.1834,29.3108,137695.2012
2011-06-21 10:10:00,46.0,46.0,45.91,45.98,78308.44636954291,29.3108,29.3108,29.2535,29.2981,78308.4464
2011-06-21 10:20:00,45.98,46.1,45.98,46.09,44682.54872905506,29.2981,29.3746,29.2981,29.3682,44682.5487
2011-06-21 10:30:00,46.1,46.12,46.01,46.08,47076.256696683005,29.3746,29.3873,29.3172,29.3618,47076.2567
2011-06-21 10:40:00,46.09,46.17,46.08,46.15,40009.11888749572,29.3682,29.4192,29.3618,29.4064,40009.1189
2011-06-21 10:50:00,46.15,46.15,46.07,46.08,52547.58919411832,29.4064,29.4064,29.3554,29.3618,52547.5892
2011-06-21 11:00:00,46.08,46.2,46.08,46.18,57562.97731676736,29.3618,29.4383,29.3618,29.4255,57562.9773
2011-06-21 11:10:00,46.19,46.21,46.13,46.14,47418.21497777271,29.4319,29.4446,29.3937,29.4,47418.215
2011-06-21 11:20:00,46.15,46.19,46.13,46.13,34309.81420266727,29.4064,29.4319,29.3937,29.3937,34309.8142
2011-06-21 11:30:00,46.14,46.22,46.13,46.18,50609.82560127664,29.4,29.451,29.3937,29.4255,50609.8256
2011-06-21 11:40:00,46.18,46.22,46.15,46.18,32941.98107830845,29.4255,29.451,29.4064,29.4255,32941.9811
2011-06-21 11:50:00,46.19,46.19,46.11,46.13,63490.25418898895,29.4319,29.4319,29.3809,29.3937,63490.2542
2011-06-21 12:00:00,46.14,46.15,46.12,46.14,48558.0759147384,29.4,29.4064,29.3873,29.4,48558.0759
2011-06-21 12:10:00,46.14,46.14,46.11,46.13,31802.120141342755,29.4,29.4,29.3809,29.3937,31802.1201
2011-06-21 12:20:00,46.13,46.15,46.11,46.13,61666.47668984384,29.3937,29.4064,29.3809,29.3937,61666.4767
2011-06-21 12:30:00,46.13,46.17,46.13,46.17,71355.29465405221,29.3937,29.4192,29.3937,29.4192,71355.2947
2011-06-21 12:40:00,46.16,46.17,46.13,46.16,39895.13279379916,29.4128,29.4192,29.3937,29.4128,39895.1328
2011-06-21 12:50:00,46.17,46.17,46.13,46.15,24051.065769976063,29.4192,29.4192,29.3937,29.4064,24051.0658
2011-06-21 13:00:00,46.15,46.17,46.15,46.15,21771.343896044684,29.4064,29.4192,29.4064,29.4064,21771.3439
2011-06-21 13:10:00,46.16,46.17,46.12,46.12,30320.30092328736,29.4128,29.4192,29.3873,29.3873,30320.3009
2011-06-21 13:20:00,46.13,46.15,46.1,46.13,34765.758577453555,29.3937,29.4064,29.3746,29.3937,34765.7586
2011-06-21 13:30:00,46.13,46.15,46.1,46.13,25304.91280063832,29.3937,29.4064,29.3746,29.3937,25304.9128
2011-06-21 13:40:00,46.12,46.15,46.11,46.15,28382.537330445684,29.3873,29.4064,29.3809,29.4064,28382.5373
2011-06-21 13:50:00,46.15,46.15,46.12,46.15,23823.09358258293,29.4064,29.4064,29.3873,29.4064,23823.0936
2011-06-21 14:00:00,46.15,46.19,46.13,46.19,40351.07716858544,29.4064,29.4319,29.3937,29.4319,40351.0772
2011-06-21 14:10:00,46.19,46.24,46.19,46.22,22227.28827083096,29.4319,29.4638,29.4319,29.451,22227.2883
2011-06-21 14:20:00,46.22,46.28,46.21,46.26,47646.18716516585,29.451,29.4892,29.4446,29.4765,47646.1872
2011-06-21 14:30:00,46.25,46.35,46.24,46.33,59044.79653482275,29.4701,29.5339,29.4638,29.5211,59044.7965
2011-06-21 14:40:00,46.34,46.35,46.31,46.34,37387.43873247464,29.5275,29.5339,29.5084,29.5275,37387.4387
2011-06-21 14:50:00,46.34,46.35,46.3,46.31,34651.772483756984,29.5275,29.5339,29.502,29.5084,34651.7725
2011-06-21 15:00:00,46.31,46.33,46.26,46.32,62122.421064630114,29.5084,29.5211,29.4765,29.5147,62122.4211
2011-06-21 15:10:00,46.32,46.32,46.24,46.26,51293.74216345606,29.5147,29.5147,29.4638,29.4765,51293.7422
2011-06-21 15:20:00,46.26,46.26,46.21,46.23,64858.08731334777,29.4765,29.4765,29.4446,29.4574,64858.0873
2011-06-21 15:30:00,46.23,46.26,46.2,46.25,97344.12401686994,29.4574,29.4765,29.4383,29.4701,97344.124
2011-06-21 15:40:00,46.25,46.25,46.18,46.24,132451.8408754132,29.4701,29.4701,29.4255,29.4638,132451.8409
2011-06-21 15:50:00,46.24,46.26,46.22,46.23,190812.7208480565,29.4638,29.4765,29.451,29.4574,190812.7208
2011-06-22 09:30:00,46.13,46.2,45.97,46.08,69759.48934230024,29.3937,29.4383,29.2917,29.3618,69759.4893
2011-06-22 09:40:00,46.09,46.18,46.04,46.15,50381.85341388351,29.3682,29.4255,29.3363,29.4064,50381.8534
2011-06-22 09:50:00,46.13,46.22,46.1,46.16,73976.97480907329,29.3937,29.451,29.3746,29.4128,73976.9748
2011-06-22 10:00:00,46.15,46.24,46.15,46.21,36589.536076598655,29.4064,29.4638,29.4064,29.4446,36589.5361
2011-06-22 10:10:00,46.22,46.22,46.15,46.19,70443.40590447966,29.451,29.451,29.4064,29.4319,70443.4059
2011-06-22 10:20:00,46.18,46.25,46.18,46.2,32258.06451612904,29.4255,29.4701,29.4255,29.4383,32258.0645
2011-06-22 10:30:00,46.2,46.26,46.15,46.22,49355.97857061439,29.4383,29.4765,29.4064,29.451,49355.9786
2011-06-22 10:40:00,46.21,46.22,46.16,46.18,24848.968425852046,29.4446,29.451,29.4128,29.4255,24848.9684
2011-06-22 10:50:00,46.19,46.3,46.18,46.25,41490.938105551126,29.4319,29.502,29.4255,29.4701,41490.9381
2011-06-22 11:00:00,46.24,46.3,46.24,46.28,23481.135301493217,29.4638,29.502,29.4638,29.4892,23481.1353
2011-06-22 11:10:00,46.29,46.3,46.27,46.29,18351.761085147613,29.4956,29.502,29.4829,29.4956,18351.7611
2011-06-22 11:20:00,46.29,46.3,46.24,46.29,38869.25795053004,29.4956,29.502,29.4638,29.4956,38869.258
2011-06-22 11:30:00,46.29,46.29,46.22,46.29,23595.121395189788,29.4956,29.4956,29.451,29.4956,23595.1214
2011-06-22 11:40:00,46.3,46.3,46.22,46.28,29522.398267411376,29.502,29.502,29.451,29.4892,29522.3983
2011-06-22 11:50:00,46.28,46.32,46.28,46.3,23253.16311410008,29.4892,29.5147,29.4892,29.502,23253.1631
2011-06-22 12:00:00,46.3,46.32,46.26,46.32,42060.86857403397,29.502,29.5147,29.4765,29.5147,42060.8686
2011-06-22 12:10:00,46.32,46.38,46.3,46.3,30776.245298073634,29.5147,29.553,29.502,29.502,30776.2453
2011-06-22 12:20:00,46.29,46.33,46.26,46.31,65997.94825031346,29.4956,29.5211,29.4765,29.5084,65997.9483
2011-06-22 12:30:00,46.31,46.31,46.2,46.23,38185.34138835062,29.5084,29.5084,29.4383,29.4574,38185.3414
2011-06-22 12:40:00,46.24,46.28,46.21,46.24,59272.76872221589,29.4638,29.4892,29.4446,29.4638,59272.7687
2011-06-22 12:50:00,46.24,46.26,46.21,46.23,39325.20232531631,29.4638,29.4765,29.4446,29.4574,39325.2023
2011-06-22 13:00:00,46.23,46.23,46.19,46.2,29864.356548501084,29.4574,29.4574,29.4319,29.4383,29864.3565
2011-06-22 13:10:00,46.19,46.22,46.18,46.21,21201.41342756184,29.4319,29.451,29.4255,29.4446,21201.4134
2011-06-22 13:20:00,46.21,46.26,46.21,46.26,23823.09358258293,29.4446,29.4765,29.4446,29.4765,23823.0936
2011-06-22 13:30:00,46.26,46.26,46.22,46.25,51977.65872563548,29.4765,29.4765,29.451,29.4701,51977.6587
2011-06-22 13:40:00,46.25,46.28,46.24,46.28,37843.38310726092,29.4701,29.4892,29.4638,29.4892,37843.3831
2011-06-22 13:50:00,46.28,46.33,46.26,46.27,59158.78262851932,29.4892,29.5211,29.4765,29.4829,59158.7826
2011-06-22 14:00:00,46.27,46.3,46.22,46.3,113188.19104069304,29.4829,29.502,29.451,29.502,113188.191
2011-06-22 14:10:00,46.3,46.3,46.23,46.24,44682.54872905506,29.502,29.502,29.4574,29.4638,44682.5487
2011-06-22 14:20:00,46.24,46.31,46.24,46.24,64174.17075116836,29.4638,29.5084,29.4638,29.4638,64174.1708
2011-06-22 14:30:00,46.24,46.26,46.19,46.22,62008.43497093354,29.4638,29.4765,29.4319,29.451,62008.435
2011-06-22 14:40:00,46.22,46.25,46.16,46.24,49241.99247691782,29.451,29.4701,29.4128,29.4638,49241.9925
2011-06-22 14:50:00,46.24,46.26,46.15,46.22,67365.7813746723,29.4638,29.4765,29.4064,29.451,67365.7814
2011-06-22 15:00:00,46.21,46.27,46.19,46.24,67365.7813746723,29.4446,29.4829,29.4319,29.4638,67365.7814
2011-06-22 15:10:00,46.24,46.24,46.15,46.22,55625.21372392568,29.4638,29.4638,29.4064,29.451,55625.2137
2011-06-22 15:20:00,46.22,46.23,46.16,46.18,68619.62840533454,29.451,29.4574,29.4128,29.4255,68619.6284
2011-06-22 15:30:00,46.18,46.18,46.08,46.08,149093.8105551123,29.4255,29.4255,29.3618,29.3618,149093.8106
2011-06-22 15:40:00,46.08,46.1,46.01,46.01,165051.86367263194,29.3618,29.3746,29.3172,29.3172,165051.8637
2011-06-22 15:50:00,46.01,46.04,45.94,45.94,302063.1482959079,29.3172,29.3363,29.2726,29.2726,302063.1483
2011-06-23 09:30:00,45.25,45.48,45.25,45.34,120711.2732246666,28.8329,28.9795,28.8329,28.8903,120711.2732
2011-06-23 09:40:00,45.33,45.47,45.29,45.39,92898.66636270376,28.8839,28.9731,28.8584,28.9221,92898.6664
2011-06-23 09:50:00,45.39,45.4,45.15,45.26,117177.70432007295,28.9221,28.9285,28.7692,28.8393,117177.7043
2011-06-23 10:00:00,45.28,45.29,45.15,45.26,168243.4742961359,28.8521,28.8584,28.7692,28.8393,168243.4743
2011-06-23 10:10:00,45.27,45.37,45.26,45.29,127322.4666590676,28.8457,28.9094,28.8393,28.8584,127322.4667
2011-06-23 10:20:00,45.3,45.31,45.15,45.25,72153.19730992819,28.8648,28.8712,28.7692,28.8329,72153.1973
2011-06-23 10:30:00,45.25,45.29,45.14,45.19,88681.1808959307,28.8329,28.8584,28.7628,28.7947,88681.1809
2011-06-23 10:40:00,45.19,45.22,45.05,45.07,82525.93183631597,28.7947,28.8138,28.7055,28.7182,82525.9318
2011-06-23 10:50:00,45.07,45.11,45.05,45.1,43542.68779208937,28.7182,28.7437,28.7055,28.7374,43542.6878
2011-06-23 11:00:00,45.11,45.19,45.07,45.16,61666.47668984384,28.7437,28.7947,28.7182,28.7756,61666.4767
2011-06-23 11:10:00,45.16,45.16,45.05,45.12,78080.47418214977,28.7756,28.7756,28.7055,28.7501,78080.4742
2011-06-23 11:20:00,45.12,45.18,45.06,45.16,105893.08104411262,28.7501,28.7883,28.7119,28.7756,105893.081
2011-06-23 11:30:00,45.17,45.25,45.16,45.18,81842.01527413656,28.782,28.8329,28.7756,28.7883,81842.0153
2011-06-23 11:40:00,45.18,45.21,45.13,45.16,51293.74216345606,28.7883,28.8075,28.7565,28.7756,51293.7422
2011-06-23 11:50:00,45.16,45.24,45.14,45.22,54599.33888065656,28.7756,28.8266,28.7628,28.8138,54599.3389
2011-06-23 12:00:00,45.22,45.3,45.22,45.26,111706.37182263764,28.8138,28.8648,28.8138,28.8393,111706.3718
2011-06-23 12:10:00,45.26,45.28,45.15,45.16,86629.43120939245,28.8393,28.8521,28.7692,28.7756,86629.4312
2011-06-23 12:20:00,45.16,45.18,45.14,45.16,57904.93559785706,28.7756,28.7883,28.7628,28.7756,57904.9356
2011-06-23 12:30:00,45.16,45.21,45.15,45.19,45822.40966602074,28.7756,28.8075,28.7692,28.7947,45822.4097
2011-06-23 12:40:00,45.19,45.23,45.18,45.22,61324.518408754135,28.7947,28.8202,28.7883,28.8138,61324.5184
2011-06-23 12:50:00,45.22,45.28,45.21,45.24,127664.4249401573,28.8138,28.8521,28.8075,28.8266,127664.4249
2011-06-23 13:00:00,45.24,45.29,45.21,45.23,156160.94836429955,28.8266,28.8584,28.8075,28.8202,156160.9484
2011-06-23 13:10:00,45.22,45.29,45.21,45.23,72381.16949732133,28.8138,28.8584,28.8075,28.8202,72381.1695
2011-06-23 13:20:00,45.24,45.29,45.23,45.25,83551.80667958509,28.8266,28.8584,28.8202,28.8329,83551.8067
2011-06-23 13:30:00,45.25,45.29,45.23,45.24,106349.02541889888,28.8329,28.8584,28.8202,28.8266,106349.0254
2011-06-23 13:40:00,45.23,45.26,45.15,45.16,86287.47292830274,28.8202,28.8393,28.7692,28.7756,86287.4729
2011-06-23 13:50:00,45.16,45.21,45.1,45.2,90960.90276986208,28.7756,28.8075,28.7374,28.8011,90960.9028
2011-06-23 14:00:00,45.2,45.22,45.09,45.12,153881.22649036816,28.8011,28.8138,28.731,28.7501,153881.2265
2011-06-23 14:10:00,45.13,45.15,45.08,45.14,120255.32884988032,28.7565,28.7692,28.7246,28.7628,120255.3288
2011-06-23 14:20:00,45.14,45.22,45.11,45.18,64174.17075116836,28.7628,28.8138,28.7437,28.7883,64174.1708
2011-06-23 14:30:00,45.18,45.22,45.14,45.15,65314.03168813405,28.7883,28.8138,28.7628,28.7692,65314.0317
2011-06-23 14:40:00,45.15,45.21,45.12,45.15,68049.6979368517,28.7692,28.8075,28.7501,28.7692,68049.6979
2011-06-23 14:50:00,45.15,45.49,45.13,45.49,136099.3958737034,28.7692,28.9859,28.7565,28.9859,136099.3959
2011-06-23 15:00:00,45.49,45.5,45.33,45.41,284965.23424142256,28.9859,28.9922,28.8839,28.9349,284965.2342
2011-06-23 15:10:00,45.41,45.58,45.37,45.53,191382.65131653936,28.9349,29.0432,28.9094,29.0114,191382.6513
2011-06-23 15:20:00,45.54,45.58,45.38,45.39,163000.1139860937,29.0177,29.0432,28.9158,28.9221,163000.114
2011-06-23 15:30:00,45.39,45.44,45.31,45.33,201755.3858429272,28.9221,28.954,28.8712,28.8839,201755.3858
2011-06-23 15:40:00,45.33,45.45,45.33,45.44,302861.0509517839,28.8839,28.9604,28.8839,28.954,302861.051
2011-06-23 15:50:00,45.44,45.58,45.44,45.55,443063.9461985638,28.954,29.0432,28.954,29.0241,443063.9462
2011-06-24 09:30:00,45.62,45.65,45.32,45.45,122079.10634902542,29.0687,29.0878,28.8775,28.9604,122079.1063
2011-06-24 09:40:00,45.48,45.55,45.44,45.47,69189.5588738174,28.9795,29.0241,28.954,28.9731,69189.5589
2011-06-24 09:50:00,45.46,45.47,45.38,45.43,64402.1429385615,28.9668,28.9731,28.9158,28.9476,64402.1429
2011-06-24 10:00:00,45.44,45.51,45.37,45.38,59956.6852843953,28.954,28.9986,28.9094,28.9158,59956.6853
2011-06-24 10:10:00,45.39,45.39,45.2,45.22,91644.81933204149,28.9221,28.9221,28.8011,28.8138,91644.8193
2011-06-24 10:20:00,45.22,45.29,45.15,45.23,50267.86732018694,28.8138,28.8584,28.7692,28.8202,50267.8673
2011-06-24 10:30:00,45.23,45.33,45.2,45.31,34651.772483756984,28.8202,28.8839,28.8011,28.8712,34651.7725
2011-06-24 10:40:00,45.31,45.32,45.2,45.22,72039.21121623162,28.8712,28.8775,28.8011,28.8138,72039.2112
2011-06-24 10:50:00,45.22,45.23,45.17,45.23,100763.70682776702,28.8138,28.8202,28.782,28.8202,100763.7068
2011-06-24 11:00:00,45.23,45.31,45.23,45.28,39325.20232531631,28.8202,28.8712,28.8202,28.8521,39325.2023
2011-06-24 11:10:00,45.28,45.32,45.21,45.32,38641.2857631369,28.8521,28.8775,28.8075,28.8775,38641.2858
2011-06-24 11:20:00,45.31,45.33,45.28,45.32,48786.04810213154,28.8712,28.8839,28.8521,28.8775,48786.0481
2011-06-24 11:30:00,45.33,45.33,45.26,45.27,38299.32748204719,28.8839,28.8839,28.8393,28.8457,38299.3275
2011-06-24 11:40:00,45.26,45.29,45.25,45.28,43656.67388578594,28.8393,28.8584,28.8329,28.8521,43656.6739
2011-06-24 11:50:00,45.28,45.28,45.2,45.22,40237.091074888864,28.8521,28.8521,28.8011,28.8138,40237.0911
2011-06-24 12:00:00,45.21,45.22,45.16,45.18,48216.1176336487,28.8075,28.8138,28.7756,28.7883,48216.1176
2011-06-24 12:10:00,45.17,45.2,45.16,45.18,33169.95326570159,28.782,28.8011,28.7756,28.7883,33169.9533
2011-06-24 12:20:00,45.17,45.18,45.14,45.17,38299.32748204719,28.782,28.7883,28.7628,28.782,38299.3275
2011-06-24 12:30:00,45.17,45.27,45.17,45.22,29408.41217371481,28.782,28.8457,28.782,28.8138,29408.4122
2011-06-24 12:40:00,45.23,45.23,45.1,45.13,40123.10498119229,28.8202,28.8202,28.7374,28.7565,40123.105
2011-06-24 12:50:00,45.12,45.15,45.09,45.14,36019.60560811581,28.7501,28.7692,28.731,28.7628,36019.6056
2011-06-24 13:00:00,45.15,45.16,45.1,45.16,31802.120141342755,28.7692,28.7756,28.7374,28.7756,31802.1201
2011-06-24 13:10:00,45.16,45.18,45.12,45.16,30206.31482959079,28.7756,28.7883,28.7501,28.7756,30206.3148
2011-06-24 13:20:00,45.17,45.19,45.16,45.18,41262.96591815799,28.782,28.7947,28.7756,28.7883,41262.9659
2011-06-24 13:30:00,45.18,45.19,45.11,45.17,47418.21497777271,28.7883,28.7947,28.7437,28.782,47418.215
2011-06-24 13:40:00,45.18,45.22,45.15,45.18,65428.01778183062,28.7883,28.8138,28.7692,28.7883,65428.0178
2011-06-24 13:50:00,45.19,45.2,45.16,45.2,39553.17451270945,28.7947,28.8011,28.7756,28.8011,39553.1745
2011-06-24 14:00:00,45.19,45.21,45.09,45.1,52205.63091302861,28.7947,28.8075,28.731,28.7374,52205.6309
2011-06-24 14:10:00,45.09,45.15,45.05,45.15,51635.70044454576,28.731,28.7692,28.7055,28.7692,51635.7004
2011-06-24 14:20:00,45.15,45.2,45.12,45.2,31688.13404764619,28.7692,28.8011,28.7501,28.8011,31688.134
2011-06-24 14:30:00,45.18,45.22,45.13,45.15,48444.08982104183,28.7883,28.8138,28.7565,28.7692,48444.0898
2011-06-24 14:40:00,45.15,45.2,45.14,45.18,102131.53995212584,28.7692,28.8011,28.7628,28.7883,102131.54
2011-06-24 14:50:00,45.18,45.19,45.11,45.14,41946.8824803374,28.7883,28.7947,28.7437,28.7628,41946.8825
2011-06-24 15:00:00,45.15,45.15,45.08,45.09,43770.6599794825,28.7692,28.7692,28.7246,28.731,43770.66
2011-06-24 15:10:00,45.1,45.11,45.04,45.04,95862.30479881454,28.7374,28.7437,28.6991,28.6991,95862.3048
2011-06-24 15:20:00,45.05,45.05,44.95,44.95,121395.189786846,28.7055,28.7055,28.6418,28.6418,121395.1898
2011-06-24 15:30:00,44.96,44.96,44.94,44.94,183061.66647668983,28.6482,28.6482,28.6354,28.6354,183061.6665
2011-06-24 15:40:00,44.94,45.01,44.91,44.94,205972.87130970025,28.6354,28.68,28.6163,28.6354,205972.8713
2011-06-24 15:50:00,44.94,44.96,44.87,44.94,281887.6097116152,28.6354,28.6482,28.5908,28.6354,281887.6097
2011-06-27 09:30:00,44.86,44.89,44.58,44.73,154907.10133363729,28.5844,28.6036,28.406,28.5016,154907.1013
2011-06-27 09:40:00,44.72,44.95,44.65,44.87,91644.81933204149,28.4952,28.6418,28.4506,28.5908,91644.8193
2011-06-27 09:50:00,44.87,45.01,44.87,44.96,58816.82434742962,28.5908,28.68,28.5908,28.6482,58816.8243
2011-06-27 10:00:00,44.97,45.06,44.94,45.0,69417.53106121054,28.6545,28.7119,28.6354,28.6736,69417.5311
2011-06-27 10:10:00,45.0,45.15,44.97,45.15,66111.93434401003,28.6736,28.7692,28.6545,28.7692,66111.9343
2011-06-27 10:20:00,45.15,45.3,45.14,45.3,49241.99247691782,28.7692,28.8648,28.7628,28.8648,49241.9925
2011-06-27 10:30:00,45.3,45.35,45.29,45.33,46392.34013450359,28.8648,28.8967,28.8584,28.8839,46392.3401
2011-06-27 10:40:00,45.32,45.4,45.32,45.38,84121.73714806794,28.8775,28.9285,28.8775,28.9158,84121.7371
2011-06-27 10:50:00,45.39,45.43,45.37,45.38,52205.63091302861,28.9221,28.9476,28.9094,28.9158,52205.6309
2011-06-27 11:00:00,45.38,45.44,45.37,45.4,25418.89889433489,28.9158,28.954,28.9094,28.9285,25418.8989
2011-06-27 11:10:00,45.39,45.39,45.28,45.28,22569.246551920667,28.9221,28.9221,28.8521,28.8521,22569.2466
2011-06-27 11:20:00,45.28,45.31,45.28,45.28,11056.651088567194,28.8521,28.8712,28.8521,28.8521,11056.6511
2011-06-27 11:30:00,45.28,45.32,45.27,45.31,16641.969679699076,28.8521,28.8775,28.8457,28.8712,16641.9697
2011-06-27 11:40:00,45.31,45.34,45.27,45.33,45366.46529123447,28.8712,28.8903,28.8457,28.8839,45366.4653
2011-06-27 11:50:00,45.33,45.35,45.31,45.33,68619.62840533454,28.8839,28.8967,28.8712,28.8839,68619.6284
2011-06-27 12:00:00,45.34,45.37,45.34,45.37,44454.57654166192,28.8903,28.9094,28.8903,28.9094,44454.5765
2011-06-27 12:10:00,45.37,45.37,45.32,45.34,46164.367947110455,28.9094,28.9094,28.8775,28.8903,46164.3679
2011-06-27 12:20:00,45.35,45.37,45.33,45.37,10258.748432691213,28.8967,28.9094,28.8839,28.9094,10258.7484
2011-06-27 12:30:00,45.36,45.37,45.35,45.35,32714.00889091531,28.903,28.9094,28.8967,28.8967,32714.0089
2011-06-27 12:40:00,45.35,45.37,45.34,45.37,29750.37045480452,28.8967,28.9094,28.8903,28.9094,29750.3705
2011-06-27 12:50:00,45.37,45.37,45.35,45.36,17781.830616664767,28.9094,28.9094,28.8967,28.903,17781.8306
2011-06-27 13:00:00,45.36,45.37,45.32,45.32,62920.3237205061,28.903,28.9094,28.8775,28.8775,62920.3237
2011-06-27 13:10:00,45.32,45.36,45.32,45.34,36703.522170295226,28.8775,28.903,28.8775,28.8903,36703.5222
2011-06-27 13:20:00,45.34,45.35,45.25,45.27,47874.159352558985,28.8903,28.8967,28.8329,28.8457,47874.1594
2011-06-27 13:30:00,45.28,45.32,45.26,45.29,25190.926706941755,28.8521,28.8775,28.8393,28.8584,25190.9267
2011-06-27 13:40:00,45.29,45.32,45.27,45.29,31688.13404764619,28.8584,28.8775,28.8457,28.8584,31688.134
2011-06-27 13:50:00,45.29,45.34,45.29,45.31,26786.73201869372,28.8584,28.8903,28.8584,28.8712,26786.732
2011-06-27 14:00:00,45.29,45.39,45.29,45.37,190584.7486606634,28.8584,28.9221,28.8584,28.9094,190584.7487
2011-06-27 14:10:00,45.37,45.46,45.37,45.45,36703.522170295226,28.9094,28.9668,28.9094,28.9604,36703.5222
2011-06-27 14:20:00,45.45,45.49,45.44,45.45,45366.46529123447,28.9604,28.9859,28.954,28.9604,45366.4653
2011-06-27 14:30:00,45.46,45.47,45.44,45.45,25760.8571754246,28.9668,28.9731,28.954,28.9604,25760.8572
2011-06-27 14:40:00,45.45,45.47,45.44,45.45,66681.86481249287,28.9604,28.9731,28.954,28.9604,66681.8648
2011-06-27 14:50:00,45.44,45.45,45.44,45.44,24165.05186367264,28.954,28.9604,28.954,28.954,24165.0519
2011-06-27 15:00:00,45.44,45.45,45.36,45.36,79448.3073065086,28.954,28.9604,28.903,28.903,79448.3073
2011-06-27 15:10:00,45.37,45.41,45.37,45.39,25532.88498803146,28.9094,28.9349,28.9094,28.9221,25532.885
2011-06-27 15:20:00,45.39,45.4,45.37,45.37,76826.62715148753,28.9221,28.9285,28.9094,28.9094,76826.6272
2011-06-27 15:30:00,45.37,45.38,45.34,45.35,80360.19605608116,28.9094,28.9158,28.8903,28.8967,80360.1961
2011-06-27 15:40:00,45.34,45.37,45.31,45.32,103499.37307648468,28.8903,28.9094,28.8712,28.8775,103499.3731
2011-06-27 15:50:00,45.31,45.33,45.27,45.29,220791.0634902542,28.8712,28.8839,28.8457,28.8584,220791.0635
2011-06-28 09:30:00,45.34,45.34,45.09,45.27,143052.54758919412,28.8903,28.8903,28.731,28.8457,143052.5476
2011-06-28 09:40:00,45.26,45.42,45.22,45.37,64972.07340704434,28.8393,28.9413,28.8138,28.9094,64972.0734
2011-06-28 09:50:00,45.38,45.4,45.33,45.37,122763.02291120484,28.9158,28.9285,28.8839,28.9094,122763.0229
2011-06-28 10:00:00,45.38,45.41,45.35,45.38,73179.07215319731,28.9158,28.9349,28.8967,28.9158,73179.0722
2011-06-28 10:10:00,45.37,45.38,45.37,45.37,90276.98620768268,28.9094,28.9158,28.9094,28.9094,90276.9862
2011-06-28 10:20:00,45.38,45.44,45.37,45.42,68049.6979368517,28.9158,28.954,28.9094,28.9413,68049.6979
2011-06-28 10:30:00,45.43,45.56,45.43,45.51,68391.65621794142,28.9476,29.0305,28.9476,28.9986,68391.6562
2011-06-28 10:40:00,45.51,45.53,45.5,45.51,44340.59044796535,28.9986,29.0114,28.9922,28.9986,44340.5904
2011-06-28 10:50:00,45.51,45.53,45.47,45.49,45252.4791975379,28.9986,29.0114,28.9731,28.9859,45252.4792
2011-06-28 11:00:00,45.49,45.55,45.49,45.55,36019.60560811581,28.9859,29.0241,28.9859,29.0241,36019.6056
2011-06-28 11:10:00,45.55,45.57,45.5,45.57,68619.62840533454,29.0241,29.0368,28.9922,29.0368,68619.6284
2011-06-28 11:20:00,45.57,45.58,45.55,45.55,46734.2984155933,29.0368,29.0432,29.0241,29.0241,46734.2984
2011-06-28 11:30:00,45.56,45.58,45.56,45.58,29978.34264219765,29.0305,29.0432,29.0305,29.0432,29978.3426
2011-06-28 11:40:00,45.58,45.62,45.58,45.62,70101.44762338995,29.0432,29.0687,29.0432,29.0687,70101.4476
2011-06-28 11:50:00,45.62,45.62,45.58,45.62,44682.54872905506,29.0687,29.0687,29.0432,29.0687,44682.5487
2011-06-28 12:00:00,45.62,45.67,45.61,45.66,57335.00512937421,29.0687,29.1006,29.0623,29.0942,57335.0051
2011-06-28 12:10:00,45.67,45.68,45.65,45.66,34537.78639006041,29.1006,29.1069,29.0878,29.0942,34537.7864
2011-06-28 12:20:00,45.66,45.68,45.64,45.67,92898.66636270376,29.0942,29.1069,29.0814,29.1006,92898.6664
2011-06-28 12:30:00,45.67,45.69,45.65,45.67,40351.07716858544,29.1006,29.1133,29.0878,29.1006,40351.0772
2011-06-28 12:40:00,45.68,45.69,45.64,45.66,37501.424826171205,29.1069,29.1133,29.0814,29.0942,37501.4248
2011-06-28 12:50:00,45.66,45.69,45.65,45.69,28838.481705231963,29.0942,29.1133,29.0878,29.1133,28838.4817
2011-06-28 13:00:00,45.68,45.71,45.66,45.69,51635.70044454576,29.1069,29.126,29.0942,29.1133,51635.7004
2011-06-28 13:10:00,45.68,45.7,45.65,45.66,27128.690299783422,29.1069,29.1197,29.0878,29.0942,27128.6903
2011-06-28 13:20:00,45.66,45.7,45.65,45.7,24165.05186367264,29.0942,29.1197,29.0878,29.1197,24165.0519
2011-06-28 13:30:00,45.7,45.72,45.65,45.72,54371.36669326342,29.1197,29.1324,29.0878,29.1324,54371.3667
2011-06-28 13:40:00,45.71,45.72,45.7,45.72,38071.35529465405,29.126,29.1324,29.1197,29.1324,38071.3553
2011-06-28 13:50:00,45.72,45.74,45.72,45.73,47418.21497777271,29.1324,29.1452,29.1324,29.1388,47418.215
2011-06-28 14:00:00,45.73,45.73,45.62,45.66,55055.28325544284,29.1388,29.1388,29.0687,29.0942,55055.2833
2011-06-28 14:10:00,45.65,45.71,45.65,45.71,35449.675139632964,29.0878,29.126,29.0878,29.126,35449.6751
2011-06-28 14:20:00,45.71,45.74,45.7,45.74,53459.47794369087,29.126,29.1452,29.1197,29.1452,53459.4779
2011-06-28 14:30:00,45.73,45.77,45.72,45.75,40693.03544967514,29.1388,29.1643,29.1324,29.1515,40693.0354
2011-06-28 14:40:00,45.75,45.75,45.69,45.72,32941.98107830845,29.1515,29.1515,29.1133,29.1324,32941.9811
2011-06-28 14:50:00,45.71,45.72,45.69,45.72,46620.31232189673,29.126,29.1324,29.1133,29.1324,46620.3123
2011-06-28 15:00:00,45.71,45.72,45.7,45.72,62920.3237205061,29.126,29.1324,29.1197,29.1324,62920.3237
2011-06-28 15:10:00,45.71,45.72,45.66,45.68,74204.94699646643,29.126,29.1324,29.0942,29.1069,74204.947
2011-06-28 15:20:00,45.68,45.69,45.65,45.66,75344.80793343212,29.1069,29.1133,29.0878,29.0942,75344.8079
2011-06-28 15:30:00,45.66,45.68,45.6,45.66,105551.12276302293,29.0942,29.1069,29.056,29.0942,105551.1228
2011-06-28 15:40:00,45.66,45.67,45.65,45.66,120255.32884988032,29.0942,29.1006,29.0878,29.0942,120255.3288
2011-06-28 15:50:00,45.66,45.7,45.65,45.7,187051.17975606976,29.0942,29.1197,29.0878,29.1197,187051.1798
2011-06-29 09:30:00,45.71,45.72,45.53,45.7,117291.69041376952,29.126,29.1324,29.0114,29.1197,117291.6904
2011-06-29 09:40:00,45.7,45.72,45.61,45.65,81044.11261826058,29.1197,29.1324,29.0623,29.0878,81044.1126
2011-06-29 09:50:00,45.65,45.72,45.6,45.71,124814.77259774308,29.0878,29.1324,29.056,29.126,124814.7726
2011-06-29 10:00:00,45.73,45.74,45.59,45.62,144876.32508833922,29.1388,29.1452,29.0496,29.0687,144876.3251
2011-06-29 10:10:00,45.62,45.79,45.61,45.77,47304.22888407615,29.0687,29.177,29.0623,29.1643,47304.2289
2011-06-29 10:20:00,45.76,45.84,45.76,45.77,52319.61700672518,29.1579,29.2089,29.1579,29.1643,52319.617
2011-06-29 10:30:00,45.78,45.81,45.74,45.8,73521.03043428702,29.1707,29.1898,29.1452,29.1834,73521.0304
2011-06-29 10:40:00,45.8,45.87,45.8,45.83,98483.98495383564,29.1834,29.228,29.1834,29.2025,98483.985
2011-06-29 10:50:00,45.84,45.95,45.82,45.94,118545.5374444318,29.2089,29.279,29.1961,29.2726,118545.5374
2011-06-29 11:00:00,45.94,45.94,45.87,45.91,96888.17964208366,29.2726,29.2726,29.228,29.2535,96888.1796
2011-06-29 11:10:00,45.91,45.94,45.91,45.92,55397.24153653254,29.2535,29.2726,29.2535,29.2599,55397.2415
2011-06-29 11:20:00,45.91,45.92,45.84,45.86,40693.03544967514,29.2535,29.2599,29.2089,29.2216,40693.0354
2011-06-29 11:30:00,45.87,45.93,45.87,45.93,62350.393252023256,29.228,29.2662,29.228,29.2662,62350.3933
2011-06-29 11:40:00,45.93,46.0,45.93,45.99,51863.672631938905,29.2662,29.3108,29.2662,29.3045,51863.6726
2011-06-29 11:50:00,46.0,46.02,45.99,46.01,46050.381853413885,29.3108,29.3236,29.3045,29.3172,46050.3819
2011-06-29 12:00:00,46.01,46.04,46.01,46.02,65200.04559443748,29.3172,29.3363,29.3172,29.3236,65200.0456
2011-06-29 12:10:00,46.02,46.03,46.0,46.01,62464.37934571983,29.3236,29.33,29.3108,29.3172,62464.3793
2011-06-29 12:20:00,46.01,46.01,45.94,45.95,66795.85090618944,29.3172,29.3172,29.2726,29.279,66795.8509
2011-06-29 12:30:00,45.95,45.97,45.93,45.93,77852.50199475665,29.279,29.2917,29.2662,29.2662,77852.502
2011-06-29 12:40:00,45.94,45.95,45.91,45.94,48672.06200843497,29.2726,29.279,29.2535,29.2726,48672.062
2011-06-29 12:50:00,45.94,45.95,45.94,45.95,43656.67388578594,29.2726,29.279,29.2726,29.279,43656.6739
2011-06-29 13:00:00,45.95,45.95,45.94,45.94,38755.27185683347,29.279,29.279,29.2726,29.2726,38755.2719
2011-06-29 13:10:00,45.95,45.97,45.94,45.94,59158.78262851932,29.279,29.2917,29.2726,29.2726,59158.7826
2011-06-29 13:20:00,45.95,45.95,45.92,45.93,36361.56388920552,29.279,29.279,29.2599,29.2662,36361.5639
2011-06-29 13:30:00,45.94,45.95,45.91,45.93,51749.686538242335,29.2726,29.279,29.2535,29.2662,51749.6865
2011-06-29 13:40:00,45.92,45.94,45.92,45.93,35449.675139632964,29.2599,29.2726,29.2599,29.2662,35449.6751
2011-06-29 13:50:00,45.93,45.93,45.89,45.92,46392.34013450359,29.2662,29.2662,29.2407,29.2599,46392.3401
2011-06-29 14:00:00,45.91,45.93,45.87,45.87,72153.19730992819,29.2535,29.2662,29.228,29.228,72153.1973
2011-06-29 14:10:00,45.87,45.87,45.81,45.83,50153.88122649037,29.228,29.228,29.1898,29.2025,50153.8812
2011-06-29 14:20:00,45.84,45.86,45.77,45.85,96090.27698620768,29.2089,29.2216,29.1643,29.2153,96090.277
2011-06-29 14:30:00,45.83,45.87,45.81,45.84,49241.99247691782,29.2025,29.228,29.1898,29.2089,49241.9925
2011-06-29 14:40:00,45.85,45.89,45.79,45.87,95862.30479881454,29.2153,29.2407,29.177,29.228,95862.3048
2011-06-29 14:50:00,45.87,45.99,45.87,45.97,75344.80793343212,29.228,29.3045,29.228,29.2917,75344.8079
2011-06-29 15:00:00,45.97,45.99,45.95,45.97,78422.43246323949,29.2917,29.3045,29.279,29.2917,78422.4325
2011-06-29 15:10:00,45.98,46.11,45.98,46.08,302747.06485808734,29.2981,29.3809,29.2981,29.3618,302747.0649
2011-06-29 15:20:00,46.08,46.23,46.01,46.2,247577.79550894792,29.3618,29.4574,29.3172,29.4383,247577.7955
2011-06-29 15:30:00,46.2,46.21,46.1,46.11,193092.442721988,29.4383,29.4446,29.3746,29.3809,193092.4427
2011-06-29 15:40:00,46.11,46.15,46.08,46.08,259090.3909723014,29.3809,29.4064,29.3618,29.3618,259090.391
2011-06-29 15:50:00,46.08,46.12,46.07,46.09,284509.2898666363,29.3618,29.3873,29.3554,29.3682,284509.2899
2011-06-30 09:30:00,46.31,46.31,45.98,46.0,95406.36042402827,29.5084,29.5084,29.2981,29.3108,95406.3604
2011-06-30 09:40:00,46.0,46.12,45.99,46.11,118659.52353812836,29.3108,29.3873,29.3045,29.3809,118659.5235
2011-06-30 09:50:00,46.11,46.12,46.02,46.04,60412.62965918158,29.3809,29.3873,29.3236,29.3363,60412.6297
2011-06-30 10:00:00,46.04,46.12,46.01,46.02,86059.50074090961,29.3363,29.3873,29.3172,29.3236,86059.5007
2011-06-30 10:10:00,46.03,46.06,46.01,46.05,48444.08982104183,29.33,29.3491,29.3172,29.3427,48444.0898
2011-06-30 10:20:00,46.06,46.17,46.04,46.13,94836.42995554542,29.3491,29.4192,29.3363,29.3937,94836.43
2011-06-30 10:30:00,46.14,46.14,46.06,46.07,45024.50701014476,29.4,29.4,29.3491,29.3554,45024.507
2011-06-30 10:40:00,46.06,46.09,46.05,46.08,74774.87746494928,29.3491,29.3682,29.3427,29.3618,74774.8775
2011-06-30 10:50:00,46.09,46.1,46.06,46.09,48786.04810213154,29.3682,29.3746,29.3491,29.3682,48786.0481
2011-06-30 11:00:00,46.08,46.15,46.08,46.1,128348.34150233673,29.3618,29.4064,29.3618,29.3746,128348.3415
2011-06-30 11:10:00,46.1,46.13,46.09,46.13,113530.14932178274,29.3746,29.3937,29.3682,29.3937,113530.1493
2011-06-30 11:20:00,46.13,46.16,46.11,46.13,60412.62965918158,29.3937,29.4128,29.3809,29.3937,60412.6297
2011-06-30 11:30:00,46.14,46.15,46.11,46.12,62692.35153311296,29.4,29.4064,29.3809,29.3873,62692.3515
2011-06-30 11:40:00,46.12,46.15,46.1,46.12,44112.61826057221,29.3873,29.4064,29.3746,29.3873,44112.6183
2011-06-30 11:50:00,46.11,46.15,46.07,46.1,36019.60560811581,29.3809,29.4064,29.3554,29.3746,36019.6056
2011-06-30 12:00:00,46.11,46.12,46.1,46.11,20517.496865382425,29.3809,29.3873,29.3746,29.3809,20517.4969
2011-06-30 12:10:00,46.12,46.12,46.1,46.12,17667.844522968197,29.3873,29.3873,29.3746,29.3873,17667.8445
2011-06-30 12:20:00,46.11,46.12,46.08,46.1,27698.62076826627,29.3809,29.3873,29.3618,29.3746,27698.6208
2011-06-30 12:30:00,46.09,46.14,46.09,46.13,27470.64858087313,29.3682,29.4,29.3682,29.3937,27470.6486
2011-06-30 12:40:00,46.14,46.15,46.12,46.15,31004.21748546677,29.4,29.4064,29.3873,29.4064,31004.2175
2011-06-30 12:50:00,46.15,46.19,46.15,46.18,27014.70420608686,29.4064,29.4319,29.4064,29.4255,27014.7042
2011-06-30 13:00:00,46.18,46.2,46.15,46.15,30092.32873589422,29.4255,29.4383,29.4064,29.4064,30092.3287
2011-06-30 13:10:00,46.15,46.16,46.08,46.08,19719.59420950644,29.4064,29.4128,29.3618,29.3618,19719.5942
2011-06-30 13:20:00,46.08,46.1,46.06,46.09,31232.18967285992,29.3618,29.3746,29.3491,29.3682,31232.1897
2011-06-30 13:30:00,46.09,46.14,46.09,46.13,16413.997492305938,29.3682,29.4,29.3682,29.3937,16413.9975
2011-06-30 13:40:00,46.13,46.15,46.12,46.15,25646.87108172803,29.3937,29.4064,29.3873,29.4064,25646.8711
2011-06-30 13:50:00,46.15,46.15,46.13,46.15,30434.28701698393,29.4064,29.4064,29.3937,29.4064,30434.287
2011-06-30 14:00:00,46.15,46.15,46.14,46.15,46962.27060298644,29.4064,29.4064,29.4,29.4064,46962.2706
2011-06-30 14:10:00,46.15,46.15,46.14,46.15,11968.539838139746,29.4064,29.4064,29.4,29.4064,11968.5398
2011-06-30 14:20:00,46.15,46.15,46.12,46.12,42060.86857403397,29.4064,29.4064,29.3873,29.3873,42060.8686
2011-06-30 14:30:00,46.12,46.17,46.12,46.15,73749.00262168015,29.3873,29.4192,29.3873,29.4064,73749.0026
2011-06-30 14:40:00,46.15,46.15,46.13,46.13,23253.16311410008,29.4064,29.4064,29.3937,29.3937,23253.1631
2011-06-30 14:50:00,46.13,46.17,46.12,46.15,37729.39701356435,29.3937,29.4192,29.3873,29.4064,37729.397
2011-06-30 15:00:00,46.15,46.15,46.1,46.14,33739.88373418443,29.4064,29.4064,29.3746,29.4,33739.8837
2011-06-30 15:10:00,46.15,46.15,46.13,46.15,51065.76997606292,29.4064,29.4064,29.3937,29.4064,51065.77
2011-06-30 15:20:00,46.15,46.15,46.09,46.12,97914.05448535278,29.4064,29.4064,29.3682,29.3873,97914.0545
2011-06-30 15:30:00,46.13,46.2,46.13,46.19,86629.43120939245,29.3937,29.4383,29.3937,29.4319,86629.4312
2011-06-30 15:40:00,46.18,46.21,46.15,46.19,131767.9243132338,29.4255,29.4446,29.4064,29.4319,131767.9243
2011-06-30 15:50:00,46.19,46.22,46.19,46.21,268209.2784680269,29.4319,29.451,29.4319,29.4446,268209.2785
2011-07-01 09:30:00,46.11,46.28,46.04,46.09,138949.04821611763,29.3809,29.4892,29.3363,29.3682,138949.0482
2011-07-01 09:40:00,46.09,46.22,46.09,46.15,53915.42231847715,29.3682,29.451,29.3682,29.4064,53915.4223
2011-07-01 09:50:00,46.15,46.15,46.1,46.13,38641.2857631369,29.4064,29.4064,29.3746,29.3937,38641.2858
2011-07-01 10:00:00,46.13,46.46,46.13,46.46,158212.6980508378,29.3937,29.6039,29.3937,29.6039,158212.6981
2011-07-01 10:10:00,46.47,46.54,46.46,46.53,160492.41992476917,29.6103,29.6549,29.6039,29.6485,160492.4199
2011-07-01 10:20:00,46.52,46.8,46.52,46.79,162544.1696113074,29.6422,29.8206,29.6422,29.8142,162544.1696
2011-07-01 10:30:00,46.78,46.79,46.65,46.71,75230.82183973555,29.8078,29.8142,29.725,29.7632,75230.8218
2011-07-01 10:40:00,46.72,46.72,46.65,46.72,64402.1429385615,29.7696,29.7696,29.725,29.7696,64402.1429
2011-07-01 10:50:00,46.71,46.79,46.68,46.76,139974.92305938675,29.7632,29.8142,29.7441,29.7951,139974.9231
2011-07-01 11:00:00,46.76,46.79,46.74,46.77,60412.62965918158,29.7951,29.8142,29.7824,29.8015,60412.6297
2011-07-01 11:10:00,46.76,46.8,46.76,46.8,48786.04810213154,29.7951,29.8206,29.7951,29.8206,48786.0481
2011-07-01 11:20:00,46.8,46.83,46.79,46.81,64402.1429385615,29.8206,29.8397,29.8142,29.827,64402.1429
2011-07-01 11:30:00,46.8,46.85,46.8,46.83,46392.34013450359,29.8206,29.8524,29.8206,29.8397,46392.3401
2011-07-01 11:40:00,46.82,46.87,46.82,46.86,30662.259204377067,29.8333,29.8652,29.8333,29.8588,30662.2592
2011-07-01 11:50:00,46.85,46.89,46.84,46.88,34537.78639006041,29.8524,29.8779,29.8461,29.8716,34537.7864
2011-07-01 12:00:00,46.88,46.94,46.85,46.94,66567.8787187963,29.8716,29.9098,29.8524,29.9098,66567.8787
2011-07-01 12:10:00,46.93,46.97,46.92,46.97,38413.31357574376,29.9034,29.9289,29.8971,29.9289,38413.3136
2011-07-01 12:20:00,46.96,47.02,46.96,47.0,39895.13279379916,29.9225,29.9608,29.9225,29.948,39895.1328
2011-07-01 12:30:00,46.99,47.02,46.99,47.01,28382.537330445684,29.9417,29.9608,29.9417,29.9544,28382.5373
2011-07-01 12:40:00,47.01,47.02,46.95,46.97,20745.469052775563,29.9544,29.9608,29.9162,29.9289,20745.4691
2011-07-01 12:50:00,46.98,47.04,46.98,47.03,68505.64231163797,29.9353,29.9735,29.9353,29.9671,68505.6423
2011-07-01 13:00:00,47.03,47.1,47.02,47.08,58588.85216003648,29.9671,30.0117,29.9608,29.999,58588.8522
2011-07-01 13:10:00,47.08,47.09,47.06,47.08,33397.92545309472,29.999,30.0054,29.9863,29.999,33397.9255
2011-07-01 13:20:00,47.08,47.13,47.08,47.11,28040.57904935598,29.999,30.0309,29.999,30.0181,28040.579
2011-07-01 13:30:00,47.1,47.18,47.07,47.17,50495.83950758007,30.0117,30.0627,29.9926,30.0563,50495.8395
2011-07-01 13:40:00,47.16,47.16,47.07,47.12,64174.17075116836,30.05,30.05,29.9926,30.0245,64174.1708
2011-07-01 13:50:00,47.12,47.15,47.11,47.12,39553.17451270945,30.0245,30.0436,30.0181,30.0245,39553.1745
2011-07-01 14:00:00,47.12,47.13,47.08,47.13,42402.82685512368,30.0245,30.0309,29.999,30.0309,42402.8269
2011-07-01 14:10:00,47.14,47.23,47.13,47.2,93354.61073749005,30.0372,30.0946,30.0309,30.0755,93354.6107
2011-07-01 14:20:00,47.19,47.23,47.19,47.21,37615.410919867776,30.0691,30.0946,30.0691,30.0818,37615.4109
2011-07-01 14:30:00,47.22,47.26,47.21,47.24,43884.64607317907,30.0882,30.1137,30.0818,30.101,43884.6461
2011-07-01 14:40:00,47.24,47.27,47.22,47.24,48102.131539952126,30.101,30.1201,30.0882,30.101,48102.1315
2011-07-01 14:50:00,47.24,47.28,47.19,47.26,77396.55761997036,30.101,30.1264,30.0691,30.1137,77396.5576
2011-07-01 15:00:00,47.26,47.32,47.26,47.32,89593.06964550324,30.1137,30.1519,30.1137,30.1519,89593.0696
2011-07-01 15:10:00,47.31,47.37,47.31,47.37,105209.1644819332,30.1456,30.1838,30.1456,30.1838,105209.1645
2011-07-01 15:20:00,47.36,47.36,47.3,47.33,75686.76621452183,30.1774,30.1774,30.1392,30.1583,75686.7662
2011-07-01 15:30:00,47.33,47.33,47.24,47.26,148979.8244614157,30.1583,30.1583,30.101,30.1137,148979.8245
2011-07-01 15:40:00,47.26,47.34,47.25,47.3,241650.5186367263,30.1137,30.1647,30.1073,30.1392,241650.5186
2011-07-01 15:50:00,47.3,47.33,47.25,47.28,286675.0256468711,30.1392,30.1583,30.1073,30.1264,286675.0256
2011-07-05 09:30:00,47.37,47.37,46.94,47.03,137695.20118545537,30.1838,30.1838,29.9098,29.9671,137695.2012
2011-07-05 09:40:00,47.03,47.06,46.98,46.99,64858.08731334777,29.9671,29.9863,29.9353,29.9417,64858.0873
2011-07-05 09:50:00,46.98,47.04,46.94,46.99,67821.72574945856,29.9353,29.9735,29.9098,29.9417,67821.7257
2011-07-05 10:00:00,46.99,47.14,46.98,47.09,100421.7485466773,29.9417,30.0372,29.9353,30.0054,100421.7485
2011-07-05 10:10:00,47.08,47.11,47.02,47.04,79106.3490254189,29.999,30.0181,29.9608,29.9735,79106.349
2011-07-05 10:20:00,47.04,47.05,47.0,47.03,51293.74216345606,29.9735,29.9799,29.948,29.9671,51293.7422
2011-07-05 10:30:00,47.03,47.12,47.02,47.08,57562.97731676736,29.9671,30.0245,29.9608,29.999,57562.9773
2011-07-05 10:40:00,47.07,47.15,47.06,47.09,34309.81420266727,29.9926,30.0436,29.9863,30.0054,34309.8142
2011-07-05 10:50:00,47.09,47.1,47.0,47.01,40009.11888749572,30.0054,30.0117,29.948,29.9544,40009.1189
2011-07-05 11:00:00,47.02,47.07,46.98,47.06,52205.63091302861,29.9608,29.9926,29.9353,29.9863,52205.6309
2011-07-05 11:10:00,47.06,47.11,47.02,47.1,45708.42357232418,29.9863,30.0181,29.9608,30.0117,45708.4236
2011-07-05 11:20:00,47.1,47.11,47.08,47.1,30206.31482959079,30.0117,30.0181,29.999,30.0117,30206.3148
2011-07-05 11:30:00,47.1,47.15,47.08,47.1,31346.17576655648,30.0117,30.0436,29.999,30.0117,31346.1758
2011-07-05 11:40:00,47.1,47.17,47.1,47.16,30890.231391770205,30.0117,30.0563,30.0117,30.05,30890.2314
2011-07-05 11:50:00,47.16,47.17,47.15,47.15,20859.45514647213,30.05,30.0563,30.0436,30.0436,20859.4551
2011-07-05 12:00:00,47.16,47.18,47.15,47.16,24507.01014476234,30.05,30.0627,30.0436,30.05,24507.0101
2011-07-05 12:10:00,47.15,47.19,47.15,47.18,23709.107488886355,30.0436,30.0691,30.0436,30.0627,23709.1075
2011-07-05 12:20:00,47.17,47.21,47.16,47.21,26444.773737604013,30.0563,30.0818,30.05,30.0818,26444.7737
2011-07-05 12:30:00,47.21,47.22,47.2,47.22,18465.74717884418,30.0818,30.0882,30.0755,30.0882,18465.7472
2011-07-05 12:40:00,47.22,47.23,47.21,47.21,24507.01014476234,30.0882,30.0946,30.0818,30.0818,24507.0101
2011-07-05 12:50:00,47.21,47.23,47.2,47.2,20973.4412401687,30.0818,30.0946,30.0755,30.0755,20973.4412
2011-07-05 13:00:00,47.21,47.23,47.17,47.17,28496.52342414225,30.0818,30.0946,30.0563,30.0563,28496.5234
2011-07-05 13:10:00,47.17,47.18,47.14,47.14,18351.761085147613,30.0563,30.0627,30.0372,30.0372,18351.7611
2011-07-05 13:20:00,47.14,47.15,47.14,47.15,11512.595463353471,30.0372,30.0436,30.0372,30.0436,11512.5955
2011-07-05 13:30:00,47.15,47.16,47.12,47.13,63262.282001595806,30.0436,30.05,30.0245,30.0309,63262.282
2011-07-05 13:40:00,47.14,47.18,47.13,47.15,26330.787643907443,30.0372,30.0627,30.0309,30.0436,26330.7876
2011-07-05 13:50:00,47.15,47.21,47.15,47.19,17895.816710361338,30.0436,30.0818,30.0436,30.0691,17895.8167
2011-07-05 14:00:00,47.19,47.23,47.08,47.09,102587.48432691212,30.0691,30.0946,29.999,30.0054,102587.4843
2011-07-05 14:10:00,47.09,47.11,47.03,47.03,55055.28325544284,30.0054,30.0181,29.9671,29.9671,55055.2833
2011-07-05 14:20:00,47.03,47.04,46.98,47.01,68505.64231163797,29.9671,29.9735,29.9353,29.9544,68505.6423
2011-07-05 14:30:00,47.0,47.08,46.98,47.08,65086.059500740914,29.948,29.999,29.9353,29.999,65086.0595
2011-07-05 14:40:00,47.07,47.08,47.05,47.08,52091.64481933204,29.9926,29.999,29.9799,29.999,52091.6448
2011-07-05 14:50:00,47.08,47.09,47.04,47.06,46164.367947110455,29.999,30.0054,29.9735,29.9863,46164.3679
2011-07-05 15:00:00,47.06,47.07,47.01,47.05,70443.40590447966,29.9863,29.9926,29.9544,29.9799,70443.4059
2011-07-05 15:10:00,47.04,47.06,47.01,47.02,85717.5424598199,29.9735,29.9863,29.9544,29.9608,85717.5425
2011-07-05 15:20:00,47.02,47.1,47.01,47.08,79334.32121281204,29.9608,30.0117,29.9544,29.999,79334.3212
2011-07-05 15:30:00,47.08,47.13,47.08,47.11,87427.33386526843,29.999,30.0309,29.999,30.0181,87427.3339
2011-07-05 15:40:00,47.12,47.12,47.06,47.07,136327.36806109655,30.0245,30.0245,29.9863,29.9926,136327.3681
2011-07-05 15:50:00,47.07,47.09,47.03,47.08,256696.68300467345,29.9926,30.0054,29.9671,29.999,256696.683
2011-07-06 09:30:00,47.1,47.29,47.0,47.15,117747.6347885558,30.0117,30.1328,29.948,30.0436,117747.6348
2011-07-06 09:40:00,47.15,47.36,47.13,47.36,47304.22888407615,30.0436,30.1774,30.0309,30.1774,47304.2289
2011-07-06 09:50:00,47.36,47.37,47.3,47.33,73521.03043428702,30.1774,30.1838,30.1392,30.1583,73521.0304
2011-07-06 10:00:00,47.33,47.37,47.26,47.32,70329.41981078309,30.1583,30.1838,30.1137,30.1519,70329.4198
2011-07-06 10:10:00,47.31,47.33,47.19,47.23,38983.2440442266,30.1456,30.1583,30.0691,30.0946,38983.244
2011-07-06 10:20:00,47.23,47.26,47.21,47.24,75002.84965234241,30.0946,30.1137,30.0818,30.101,75002.8497
2011-07-06 10:30:00,47.24,47.27,47.22,47.26,37273.45263877807,30.101,30.1201,30.0882,30.1137,37273.4526
2011-07-06 10:40:00,47.26,47.29,47.22,47.27,61324.518408754135,30.1137,30.1328,30.0882,30.1201,61324.5184
2011-07-06 10:50:00,47.26,47.37,47.25,47.37,63946.19856377522,30.1137,30.1838,30.1073,30.1838,63946.1986
2011-07-06 11:00:00,47.37,47.39,47.31,47.31,47304.22888407615,30.1838,30.1965,30.1456,30.1456,47304.2289
2011-07-06 11:10:00,47.31,47.4,47.31,47.4,33283.93935939815,30.1456,30.2029,30.1456,30.2029,33283.9394
2011-07-06 11:20:00,47.39,47.4,47.36,47.39,25646.87108172803,30.1965,30.2029,30.1774,30.1965,25646.8711
2011-07-06 11:30:00,47.39,47.46,47.39,47.41,41034.99373076485,30.1965,30.2411,30.1965,30.2093,41034.9937
2011-07-06 11:40:00,47.41,47.52,47.41,47.48,41832.89638664083,30.2093,30.2794,30.2093,30.2539,41832.8964
2011-07-06 11:50:00,47.47,47.55,47.46,47.52,39211.21623161974,30.2475,30.2985,30.2411,30.2794,39211.2162
2011-07-06 12:00:00,47.52,47.56,47.51,47.56,39211.21623161974,30.2794,30.3049,30.273,30.3049,39211.2162
2011-07-06 12:10:00,47.55,47.56,47.51,47.55,34195.82810897071,30.2985,30.3049,30.273,30.2985,34195.8281
2011-07-06 12:20:00,47.55,47.57,47.53,47.56,36589.536076598655,30.2985,30.3112,30.2857,30.3049,36589.5361
2011-07-06 12:30:00,47.55,47.62,47.53,47.62,32941.98107830845,30.2985,30.3431,30.2857,30.3431,32941.9811
2011-07-06 12:40:00,47.61,47.62,47.56,47.57,52661.575287814885,30.3367,30.3431,30.3049,30.3112,52661.5753
2011-07-06 12:50:00,47.56,47.58,47.56,47.56,42630.79904251681,30.3049,30.3176,30.3049,30.3049,42630.799
2011-07-06 13:00:00,47.57,47.57,47.47,47.47,37501.424826171205,30.3112,30.3112,30.2475,30.2475,37501.4248
2011-07-06 13:10:00,47.47,47.52,47.47,47.51,23139.17702040352,30.2475,30.2794,30.2475,30.273,23139.177
2011-07-06 13:20:00,47.51,47.53,47.49,47.5,109540.63604240282,30.273,30.2857,30.2603,30.2666,109540.636
2011-07-06 13:30:00,47.5,47.51,47.42,47.42,56765.07466089137,30.2666,30.273,30.2156,30.2156,56765.0747
2011-07-06 13:40:00,47.42,47.45,47.39,47.44,29408.41217371481,30.2156,30.2348,30.1965,30.2284,29408.4122
2011-07-06 13:50:00,47.44,47.48,47.41,47.47,41604.92419924769,30.2284,30.2539,30.2093,30.2475,41604.9242
2011-07-06 14:00:00,47.47,47.47,47.36,47.36,69645.50324860367,30.2475,30.2475,30.1774,30.1774,69645.5032
2011-07-06 14:10:00,47.36,47.37,47.33,47.37,79334.32121281204,30.1774,30.1838,30.1583,30.1838,79334.3212
2011-07-06 14:20:00,47.36,47.37,47.3,47.34,55169.26934913941,30.1774,30.1838,30.1392,30.1647,55169.2693
2011-07-06 14:30:00,47.34,47.39,47.33,47.39,61894.44887723698,30.1647,30.1965,30.1583,30.1965,61894.4489
2011-07-06 14:40:00,47.38,47.46,47.37,47.44,33853.869827881,30.1902,30.2411,30.1838,30.2284,33853.8698
2011-07-06 14:50:00,47.44,47.49,47.43,47.43,46278.35404080703,30.2284,30.2603,30.222,30.222,46278.354
2011-07-06 15:00:00,47.43,47.44,47.37,47.44,54029.40841217372,30.222,30.2284,30.1838,30.2284,54029.4084
2011-07-06 15:10:00,47.44,47.45,47.37,47.38,64288.15684486493,30.2284,30.2348,30.1838,30.1902,64288.1568
2011-07-06 15:20:00,47.39,47.39,47.35,47.37,48558.0759147384,30.1965,30.1965,30.171,30.1838,48558.0759
2011-07-06 15:30:00,47.37,47.38,47.31,47.33,55625.21372392568,30.1838,30.1902,30.1456,30.1583,55625.2137
2011-07-06 15:40:00,47.33,47.37,47.3,47.32,89593.06964550324,30.1583,30.1838,30.1392,30.1519,89593.0696
2011-07-06 15:50:00,47.32,47.37,47.32,47.37,171777.0432007295,30.1519,30.1838,30.1519,30.1838,171777.0432
2011-07-07 09:30:00,47.73,47.8,47.66,47.78,147498.0052433603,30.4132,30.4578,30.3686,30.445,147498.0052
2011-07-07 09:40:00,47.79,47.91,47.78,47.88,104867.2062008435,30.4514,30.5279,30.445,30.5088,104867.2062
2011-07-07 09:50:00,47.88,48.01,47.88,48.01,86173.48683460618,30.5088,30.5916,30.5088,30.5916,86173.4868
2011-07-07 10:00:00,48.01,48.06,47.94,47.99,127778.41103385387,30.5916,30.6235,30.547,30.5788,127778.411
2011-07-07 10:10:00,48.0,48.07,47.99,48.04,64174.17075116836,30.5852,30.6298,30.5788,30.6107,64174.1708
2011-07-07 10:20:00,48.04,48.08,47.99,48.08,99623.84589080133,30.6107,30.6362,30.5788,30.6362,99623.8459
2011-07-07 10:30:00,48.08,48.19,48.06,48.16,111136.4413541548,30.6362,30.7063,30.6235,30.6872,111136.4414
2011-07-07 10:40:00,48.17,48.2,48.11,48.15,90504.9583950758,30.6935,30.7127,30.6553,30.6808,90504.9584
2011-07-07 10:50:00,48.15,48.21,48.15,48.16,41034.99373076485,30.6808,30.719,30.6808,30.6872,41034.9937
2011-07-07 11:00:00,48.15,48.15,48.08,48.13,91872.79151943464,30.6808,30.6808,30.6362,30.6681,91872.7915
2011-07-07 11:10:00,48.13,48.14,48.09,48.13,28496.52342414225,30.6681,30.6744,30.6426,30.6681,28496.5234
2011-07-07 11:20:00,48.12,48.17,48.12,48.17,36247.57779550895,30.6617,30.6935,30.6617,30.6935,36247.5778
2011-07-07 11:30:00,48.16,48.17,48.09,48.15,42288.84076142711,30.6872,30.6935,30.6426,30.6808,42288.8408
2011-07-07 11:40:00,48.15,48.17,48.12,48.12,43656.67388578594,30.6808,30.6935,30.6617,30.6617,43656.6739
2011-07-07 11:50:00,48.12,48.15,48.07,48.15,37729.39701356435,30.6617,30.6808,30.6298,30.6808,37729.397
2011-07-07 12:00:00,48.15,48.16,48.13,48.16,30320.30092328736,30.6808,30.6872,30.6681,30.6872,30320.3009
2011-07-07 12:10:00,48.16,48.23,48.15,48.2,44340.59044796535,30.6872,30.7318,30.6808,30.7127,44340.5904
2011-07-07 12:20:00,48.2,48.24,48.2,48.21,33625.89764048786,30.7127,30.7381,30.7127,30.719,33625.8976
2011-07-07 12:30:00,48.21,48.22,48.2,48.21,18465.74717884418,30.719,30.7254,30.7127,30.719,18465.7472
2011-07-07 12:40:00,48.21,48.23,48.2,48.21,37957.36920095748,30.719,30.7318,30.7127,30.719,37957.3692
2011-07-07 12:50:00,48.21,48.22,48.17,48.17,29180.439986321668,30.719,30.7254,30.6935,30.6935,29180.44
2011-07-07 13:00:00,48.18,48.22,48.15,48.21,40237.091074888864,30.6999,30.7254,30.6808,30.719,40237.0911
2011-07-07 13:10:00,48.2,48.2,48.15,48.19,16983.927960788784,30.7127,30.7127,30.6808,30.7063,16983.928
2011-07-07 13:20:00,48.19,48.21,48.12,48.15,30776.245298073634,30.7063,30.719,30.6617,30.6808,30776.2453
2011-07-07 13:30:00,48.15,48.15,48.12,48.15,29522.398267411376,30.6808,30.6808,30.6617,30.6808,29522.3983
2011-07-07 13:40:00,48.15,48.16,48.14,48.15,29408.41217371481,30.6808,30.6872,30.6744,30.6808,29408.4122
2011-07-07 13:50:00,48.15,48.18,48.14,48.15,43884.64607317907,30.6808,30.6999,30.6744,30.6808,43884.6461
2011-07-07 14:00:00,48.15,48.16,48.13,48.15,32600.02279721874,30.6808,30.6872,30.6681,30.6808,32600.0228
2011-07-07 14:10:00,48.15,48.23,48.15,48.23,33397.92545309472,30.6808,30.7318,30.6808,30.7318,33397.9255
2011-07-07 14:20:00,48.23,48.25,48.22,48.25,69645.50324860367,30.7318,30.7445,30.7254,30.7445,69645.5032
2011-07-07 14:30:00,48.25,48.25,48.22,48.24,120825.25931836315,30.7445,30.7445,30.7254,30.7381,120825.2593
2011-07-07 14:40:00,48.23,48.25,48.23,48.23,31574.147953949618,30.7318,30.7445,30.7318,30.7318,31574.148
2011-07-07 14:50:00,48.23,48.24,48.18,48.2,70329.41981078309,30.7318,30.7381,30.6999,30.7127,70329.4198
2011-07-07 15:00:00,48.2,48.21,48.17,48.19,28610.509517838826,30.7127,30.719,30.6935,30.7063,28610.5095
2011-07-07 15:10:00,48.18,48.24,48.17,48.23,54029.40841217372,30.6999,30.7381,30.6935,30.7318,54029.4084
2011-07-07 15:20:00,48.23,48.25,48.22,48.23,81956.00136783313,30.7318,30.7445,30.7254,30.7318,81956.0014
2011-07-07 15:30:00,48.22,48.25,48.18,48.24,156046.962270603,30.7254,30.7445,30.6999,30.7381,156046.9623
2011-07-07 15:40:00,48.24,48.25,48.22,48.23,169155.36304570842,30.7381,30.7445,30.7254,30.7318,169155.363
2011-07-07 15:50:00,48.23,48.27,48.23,48.27,396557.6199703636,30.7318,30.7573,30.7318,30.7573,396557.62
2011-07-08 09:30:00,47.72,48.16,47.67,47.94,180212.0141342756,30.4068,30.6872,30.3749,30.547,180212.0141
2011-07-08 09:40:00,47.94,47.96,47.82,47.82,120711.2732246666,30.547,30.5597,30.4705,30.4705,120711.2732
2011-07-08 09:50:00,47.83,47.86,47.66,47.68,84463.69542915764,30.4769,30.496,30.3686,30.3813,84463.6954
2011-07-08 10:00:00,47.68,47.69,47.51,47.59,152399.4072723128,30.3813,30.3877,30.273,30.324,152399.4073
2011-07-08 10:10:00,47.58,47.61,47.51,47.59,95748.31870511796,30.3176,30.3367,30.273,30.324,95748.3187
2011-07-08 10:20:00,47.58,47.63,47.48,47.51,63034.309814202665,30.3176,30.3495,30.2539,30.273,63034.3098
2011-07-08 10:30:00,47.51,47.51,47.38,47.45,101105.66510885672,30.273,30.273,30.1902,30.2348,101105.6651
2011-07-08 10:40:00,47.44,47.49,47.37,47.38,73862.98871537672,30.2284,30.2603,30.1838,30.1902,73862.9887
2011-07-08 10:50:00,47.38,47.39,47.31,47.31,101447.62338994644,30.1902,30.1965,30.1456,30.1456,101447.6234
2011-07-08 11:00:00,47.32,47.32,47.23,47.25,102131.53995212584,30.1519,30.1519,30.0946,30.1073,102131.54
2011-07-08 11:10:00,47.25,47.29,47.17,47.29,52547.58919411832,30.1073,30.1328,30.0563,30.1328,52547.5892
2011-07-08 11:20:00,47.29,47.39,47.29,47.32,42402.82685512368,30.1328,30.1965,30.1328,30.1519,42402.8269
2011-07-08 11:30:00,47.31,47.47,47.28,47.44,48786.04810213154,30.1456,30.2475,30.1264,30.2284,48786.0481
2011-07-08 11:40:00,47.45,47.47,47.4,47.47,25076.940613245184,30.2348,30.2475,30.2029,30.2475,25076.9406
2011-07-08 11:50:00,47.46,47.5,47.44,47.45,48786.04810213154,30.2411,30.2666,30.2284,30.2348,48786.0481
2011-07-08 12:00:00,47.45,47.5,47.42,47.42,38413.31357574376,30.2348,30.2666,30.2156,30.2156,38413.3136
2011-07-08 12:10:00,47.43,47.43,47.36,47.37,23367.14920779665,30.222,30.222,30.1774,30.1838,23367.1492
2011-07-08 12:20:00,47.37,47.39,47.35,47.36,21771.343896044684,30.1838,30.1965,30.171,30.1774,21771.3439
2011-07-08 12:30:00,47.37,47.4,47.36,47.4,27926.59295565941,30.1838,30.2029,30.1774,30.2029,27926.593
2011-07-08 12:40:00,47.41,47.51,47.4,47.51,24165.05186367264,30.2093,30.273,30.2029,30.273,24165.0519
2011-07-08 12:50:00,47.51,47.52,47.49,47.51,35791.63342072268,30.273,30.2794,30.2603,30.273,35791.6334
2011-07-08 13:00:00,47.51,47.55,47.51,47.53,91872.79151943464,30.273,30.2985,30.273,30.2857,91872.7915
2011-07-08 13:10:00,47.52,47.53,47.49,47.5,41718.91029294426,30.2794,30.2857,30.2603,30.2666,41718.9103
2011-07-08 13:20:00,47.49,47.56,47.47,47.56,23253.16311410008,30.2603,30.3049,30.2475,30.3049,23253.1631
2011-07-08 13:30:00,47.56,47.6,47.56,47.59,32258.06451612904,30.3049,30.3303,30.3049,30.324,32258.0645
2011-07-08 13:40:00,47.59,47.65,47.58,47.58,62350.393252023256,30.324,30.3622,30.3176,30.3176,62350.3933
2011-07-08 13:50:00,47.58,47.64,47.57,47.62,63148.29590789924,30.3176,30.3558,30.3112,30.3431,63148.2959
2011-07-08 14:00:00,47.63,47.68,47.6,47.68,67821.72574945856,30.3495,30.3813,30.3303,30.3813,67821.7257
2011-07-08 14:10:00,47.67,47.67,47.55,47.59,54143.39450587028,30.3749,30.3749,30.2985,30.324,54143.3945
2011-07-08 14:20:00,47.58,47.61,47.56,47.6,28382.537330445684,30.3176,30.3367,30.3049,30.3303,28382.5373
2011-07-08 14:30:00,47.6,47.65,47.6,47.65,49241.99247691782,30.3303,30.3622,30.3303,30.3622,49241.9925
2011-07-08 14:40:00,47.65,47.66,47.63,47.65,36133.59170181238,30.3622,30.3686,30.3495,30.3622,36133.5917
2011-07-08 14:50:00,47.65,47.66,47.64,47.65,27926.59295565941,30.3622,30.3686,30.3558,30.3622,27926.593
2011-07-08 15:00:00,47.65,47.7,47.65,47.68,71697.2529351419,30.3622,30.3941,30.3622,30.3813,71697.2529
2011-07-08 15:10:00,47.68,47.77,47.62,47.62,139177.02040351077,30.3813,30.4387,30.3431,30.3431,139177.0204
2011-07-08 15:20:00,47.62,47.63,47.59,47.62,58132.9077852502,30.3431,30.3495,30.324,30.3431,58132.9078
2011-07-08 15:30:00,47.62,47.74,47.62,47.73,125954.63353470876,30.3431,30.4195,30.3431,30.4132,125954.6335
2011-07-08 15:40:00,47.73,47.79,47.72,47.76,169953.2657015844,30.4132,30.4514,30.4068,30.4323,169953.2657
2011-07-08 15:50:00,47.76,47.82,47.75,47.81,226262.3959876895,30.4323,30.4705,30.4259,30.4642,226262.396
2011-07-11 09:30:00,47.37,47.52,47.22,47.29,124814.77259774308,30.1838,30.2794,30.0882,30.1328,124814.7726
2011-07-11 09:40:00,47.29,47.31,47.22,47.3,43998.63216687564,30.1328,30.1456,30.0882,30.1392,43998.6322
2011-07-11 09:50:00,47.3,47.41,47.3,47.33,51863.672631938905,30.1392,30.2093,30.1392,30.1583,51863.6726
2011-07-11 10:00:00,47.33,47.37,47.21,47.22,60070.67137809187,30.1583,30.1838,30.0818,30.0882,60070.6714
2011-07-11 10:10:00,47.22,47.25,47.13,47.13,56651.088567194805,30.0882,30.1073,30.0309,30.0309,56651.0886
2011-07-11 10:20:00,47.13,47.16,47.08,47.16,48216.1176336487,30.0309,30.05,29.999,30.05,48216.1176
2011-07-11 10:30:00,47.15,47.23,47.13,47.2,61666.47668984384,30.0436,30.0946,30.0309,30.0755,61666.4767
2011-07-11 10:40:00,47.2,47.32,47.16,47.28,52775.561381511456,30.0755,30.1519,30.05,30.1264,52775.5614
2011-07-11 10:50:00,47.28,47.3,47.17,47.18,82069.9874615297,30.1264,30.1392,30.0563,30.0627,82069.9875
2011-07-11 11:00:00,47.18,47.21,47.11,47.2,41376.95201185456,30.0627,30.0818,30.0181,30.0755,41376.952
2011-07-11 11:10:00,47.2,47.25,47.19,47.21,30662.259204377067,30.0755,30.1073,30.0691,30.0818,30662.2592
2011-07-11 11:20:00,47.22,47.36,47.21,47.36,35791.63342072268,30.0882,30.1774,30.0818,30.1774,35791.6334
2011-07-11 11:30:00,47.35,47.39,47.31,47.31,44682.54872905506,30.171,30.1965,30.1456,30.1456,44682.5487
2011-07-11 11:40:00,47.32,47.41,47.32,47.39,55739.19981762225,30.1519,30.2093,30.1519,30.1965,55739.1998
2011-07-11 11:50:00,47.39,47.41,47.32,47.33,51407.72825715263,30.1965,30.2093,30.1519,30.1583,51407.7283
2011-07-11 12:00:00,47.32,47.35,47.3,47.3,22227.28827083096,30.1519,30.171,30.1392,30.1392,22227.2883
2011-07-11 12:10:00,47.3,47.3,47.25,47.3,26900.71811239029,30.1392,30.1392,30.1073,30.1392,26900.7181
2011-07-11 12:20:00,47.3,47.31,47.28,47.3,28496.52342414225,30.1392,30.1456,30.1264,30.1392,28496.5234
2011-07-11 12:30:00,47.31,47.31,47.24,47.25,18693.71936623732,30.1456,30.1456,30.101,30.1073,18693.7194
2011-07-11 12:40:00,47.24,47.25,47.15,47.15,29750.37045480452,30.101,30.1073,30.0436,30.0436,29750.3705
2011-07-11 12:50:00,47.15,47.19,47.15,47.18,14134.27561837456,30.0436,30.0691,30.0436,30.0627,14134.2756
2011-07-11 13:00:00,47.18,47.23,47.17,47.19,31574.147953949618,30.0627,30.0946,30.0563,30.0691,31574.148
2011-07-11 13:10:00,47.19,47.2,47.15,47.15,59158.78262851932,30.0691,30.0755,30.0436,30.0436,59158.7826
2011-07-11 13:20:00,47.16,47.23,47.16,47.19,21315.399521258405,30.05,30.0946,30.05,30.0691,21315.3995
2011-07-11 13:30:00,47.19,47.22,47.16,47.18,27812.60686196284,30.0691,30.0882,30.05,30.0627,27812.6069
2011-07-11 13:40:00,47.17,47.2,47.15,47.2,27584.634674569705,30.0563,30.0755,30.0436,30.0755,27584.6347
2011-07-11 13:50:00,47.21,47.28,47.2,47.28,41946.8824803374,30.0818,30.1264,30.0755,30.1264,41946.8825
2011-07-11 14:00:00,47.27,47.29,47.23,47.25,27470.64858087313,30.1201,30.1328,30.0946,30.1073,27470.6486
2011-07-11 14:10:00,47.24,47.25,47.13,47.13,35107.71685854326,30.101,30.1073,30.0309,30.0309,35107.7169
2011-07-11 14:20:00,47.14,47.18,47.12,47.15,29636.384361107943,30.0372,30.0627,30.0245,30.0436,29636.3844
2011-07-11 14:30:00,47.15,47.19,47.1,47.19,42288.84076142711,30.0436,30.0691,30.0117,30.0691,42288.8408
2011-07-11 14:40:00,47.18,47.2,47.15,47.15,29408.41217371481,30.0627,30.0755,30.0436,30.0436,29408.4122
2011-07-11 14:50:00,47.15,47.18,47.13,47.15,33511.91154679129,30.0436,30.0627,30.0309,30.0436,33511.9115
2011-07-11 15:00:00,47.16,47.21,47.11,47.12,63376.26809529238,30.05,30.0818,30.0181,30.0245,63376.2681
2011-07-11 15:10:00,47.12,47.16,47.1,47.1,56651.088567194805,30.0245,30.05,30.0117,30.0117,56651.0886
2011-07-11 15:20:00,47.1,47.19,47.09,47.19,114442.0380713553,30.0117,30.0691,30.0054,30.0691,114442.0381
2011-07-11 15:30:00,47.19,47.23,47.15,47.19,146586.11649378776,30.0691,30.0946,30.0436,30.0691,146586.1165
2011-07-11 15:40:00,47.19,47.26,47.17,47.18,110566.51088567196,30.0691,30.1137,30.0563,30.0627,110566.5109
2011-07-11 15:50:00,47.18,47.27,47.15,47.26,217257.4945856605,30.0627,30.1201,30.0436,30.1137,217257.4946
2011-07-12 09:30:00,47.31,47.48,47.24,47.32,124244.84212926024,30.1456,30.2539,30.101,30.1519,124244.8421
2011-07-12 09:40:00,47.3,47.34,47.12,47.17,67707.739655762,30.1392,30.1647,30.0245,30.0563,67707.7397
2011-07-12 09:50:00,47.15,47.2,47.01,47.16,135643.45149891713,30.0436,30.0755,29.9544,30.05,135643.4515
2011-07-12 10:00:00,47.17,47.29,47.14,47.24,70329.41981078309,30.0563,30.1328,30.0372,30.101,70329.4198
2011-07-12 10:10:00,47.24,47.28,47.14,47.17,75800.7523082184,30.101,30.1264,30.0372,30.0563,75800.7523
2011-07-12 10:20:00,47.16,47.23,47.1,47.14,37729.39701356435,30.05,30.0946,30.0117,30.0372,37729.397
2011-07-12 10:30:00,47.15,47.18,47.08,47.15,41034.99373076485,30.0436,30.0627,29.999,30.0436,41034.9937
2011-07-12 10:40:00,47.15,47.19,47.05,47.07,46734.2984155933,30.0436,30.0691,29.9799,29.9926,46734.2984
2011-07-12 10:50:00,47.05,47.05,46.94,47.04,41490.938105551126,29.9799,29.9799,29.9098,29.9735,41490.9381
2011-07-12 11:00:00,47.04,47.08,47.01,47.08,72609.14168471447,29.9735,29.999,29.9544,29.999,72609.1417
2011-07-12 11:10:00,47.08,47.08,47.04,47.07,48786.04810213154,29.999,29.999,29.9735,29.9926,48786.0481
2011-07-12 11:20:00,47.07,47.16,47.07,47.14,25190.926706941755,29.9926,30.05,29.9926,30.0372,25190.9267
2011-07-12 11:30:00,47.14,47.15,47.11,47.11,17097.914054485354,30.0372,30.0436,30.0181,30.0181,17097.9141
2011-07-12 11:40:00,47.11,47.25,47.11,47.19,46506.32622820016,30.0181,30.1073,30.0181,30.0691,46506.3262
2011-07-12 11:50:00,47.2,47.22,47.14,47.14,39781.14670010259,30.0755,30.0882,30.0372,30.0372,39781.1467
2011-07-12 12:00:00,47.15,47.2,47.11,47.2,37159.4665450815,30.0436,30.0755,30.0181,30.0755,37159.4665
2011-07-12 12:10:00,47.19,47.21,47.1,47.14,29750.37045480452,30.0691,30.0818,30.0117,30.0372,29750.3705
2011-07-12 12:20:00,47.15,47.16,47.12,47.12,32144.078422432463,30.0436,30.05,30.0245,30.0245,32144.0784
2011-07-12 12:30:00,47.12,47.15,47.12,47.15,17667.844522968197,30.0245,30.0436,30.0245,30.0436,17667.8445
2011-07-12 12:40:00,47.14,47.19,47.13,47.16,28610.509517838826,30.0372,30.0691,30.0309,30.05,28610.5095
2011-07-12 12:50:00,47.16,47.23,47.16,47.23,13108.400775105438,30.05,30.0946,30.05,30.0946,13108.4008
2011-07-12 13:00:00,47.22,47.3,47.18,47.3,44568.56263535849,30.0882,30.1392,30.0627,30.1392,44568.5626
2011-07-12 13:10:00,47.3,47.32,47.23,47.26,46506.32622820016,30.1392,30.1519,30.0946,30.1137,46506.3262
2011-07-12 13:20:00,47.26,47.29,47.24,47.25,46734.2984155933,30.1137,30.1328,30.101,30.1073,46734.2984
2011-07-12 13:30:00,47.24,47.31,47.23,47.3,58246.89387894677,30.101,30.1456,30.0946,30.1392,58246.8939
2011-07-12 13:40:00,47.3,47.32,47.26,47.31,21429.385614954976,30.1392,30.1519,30.1137,30.1456,21429.3856
2011-07-12 13:50:00,47.31,47.31,47.26,47.26,13108.400775105438,30.1456,30.1456,30.1137,30.1137,13108.4008
2011-07-12 14:00:00,47.27,47.39,47.24,47.37,59044.79653482275,30.1201,30.1965,30.101,30.1838,59044.7965
2011-07-12 14:10:00,47.37,47.53,47.37,47.51,113416.16322808618,30.1838,30.2857,30.1838,30.273,113416.1632
2011-07-12 14:20:00,47.51,47.55,47.48,47.51,53801.43622478058,30.273,30.2985,30.2539,30.273,53801.4362
2011-07-12 14:30:00,47.51,47.52,47.39,47.39,67137.80918727916,30.273,30.2794,30.1965,30.1965,67137.8092
2011-07-12 14:40:00,47.41,47.44,47.35,47.44,54713.32497435313,30.2093,30.2284,30.171,30.2284,54713.325
2011-07-12 14:50:00,47.44,47.44,47.36,47.39,42744.78513621338,30.2284,30.2284,30.1774,30.1965,42744.7851
2011-07-12 15:00:00,47.39,47.45,47.39,47.4,80132.22386868802,30.1965,30.2348,30.1965,30.2029,80132.2239
2011-07-12 15:10:00,47.4,47.44,47.35,47.4,71583.26684144535,30.2029,30.2284,30.171,30.2029,71583.2668
2011-07-12 15:20:00,47.4,47.44,47.29,47.37,121509.17588054258,30.2029,30.2284,30.1328,30.1838,121509.1759
2011-07-12 15:30:00,47.37,47.38,47.29,47.37,97116.1518294768,30.1838,30.1902,30.1328,30.1838,97116.1518
2011-07-12 15:40:00,47.36,47.36,47.15,47.15,144762.33899464266,30.1774,30.1774,30.0436,30.0436,144762.339
2011-07-12 15:50:00,47.16,47.22,47.15,47.21,211900.1481819218,30.05,30.0882,30.0436,30.0818,211900.1482
2011-07-13 09:30:00,47.4,47.47,47.24,47.28,74660.89137125271,30.2029,30.2475,30.101,30.1264,74660.8914
2011-07-13 09:40:00,47.29,47.33,47.25,47.27,29978.34264219765,30.1328,30.1583,30.1073,30.1201,29978.3426
2011-07-13 09:50:00,47.26,47.29,47.13,47.14,62920.3237205061,30.1137,30.1328,30.0309,30.0372,62920.3237
2011-07-13 10:00:00,47.15,47.37,47.15,47.34,122990.99509859797,30.0436,30.1838,30.0436,30.1647,122990.9951
2011-07-13 10:10:00,47.33,47.43,47.3,47.42,52205.63091302861,30.1583,30.222,30.1392,30.2156,52205.6309
2011-07-13 10:20:00,47.41,47.55,47.41,47.5,37615.410919867776,30.2093,30.2985,30.2093,30.2666,37615.4109
2011-07-13 10:30:00,47.51,47.59,47.5,47.56,48444.08982104183,30.273,30.324,30.2666,30.3049,48444.0898
2011-07-13 10:40:00,47.56,47.63,47.55,47.58,34309.81420266727,30.3049,30.3495,30.2985,30.3176,34309.8142
2011-07-13 10:50:00,47.58,47.63,47.57,47.62,26900.71811239029,30.3176,30.3495,30.3112,30.3431,26900.7181
2011-07-13 11:00:00,47.63,47.63,47.45,47.45,38869.25795053004,30.3495,30.3495,30.2348,30.2348,38869.258
2011-07-13 11:10:00,47.46,47.57,47.46,47.56,27698.62076826627,30.2411,30.3112,30.2411,30.3049,27698.6208
2011-07-13 11:20:00,47.56,47.56,47.51,47.55,23481.135301493217,30.3049,30.3049,30.273,30.2985,23481.1353
2011-07-13 11:30:00,47.54,47.54,47.44,47.44,18693.71936623732,30.2921,30.2921,30.2284,30.2284,18693.7194
2011-07-13 11:40:00,47.45,47.49,47.42,47.44,28382.537330445684,30.2348,30.2603,30.2156,30.2284,28382.5373
2011-07-13 11:50:00,47.43,47.47,47.4,47.4,29408.41217371481,30.222,30.2475,30.2029,30.2029,29408.4122
2011-07-13 12:00:00,47.4,47.47,47.4,47.44,19035.677647327026,30.2029,30.2475,30.2029,30.2284,19035.6776
2011-07-13 12:10:00,47.44,47.46,47.43,47.46,25988.82936281773,30.2284,30.2411,30.222,30.2411,25988.8294
2011-07-13 12:20:00,47.46,47.5,47.46,47.5,9916.790151601504,30.2411,30.2666,30.2411,30.2666,9916.7902
2011-07-13 12:30:00,47.5,47.5,47.41,47.41,31802.120141342755,30.2666,30.2666,30.2093,30.2093,31802.1201
2011-07-13 12:40:00,47.4,47.44,47.37,47.44,42402.82685512368,30.2029,30.2284,30.1838,30.2284,42402.8269
2011-07-13 12:50:00,47.44,47.44,47.42,47.44,22569.246551920667,30.2284,30.2284,30.2156,30.2284,22569.2466
2011-07-13 13:00:00,47.43,47.44,47.36,47.37,23139.17702040352,30.222,30.2284,30.1774,30.1838,23139.177
2011-07-13 13:10:00,47.37,47.37,47.31,47.34,12538.470306622592,30.1838,30.1838,30.1456,30.1647,12538.4703
2011-07-13 13:20:00,47.35,47.4,47.33,47.4,28838.481705231963,30.171,30.2029,30.1583,30.2029,28838.4817
2011-07-13 13:30:00,47.41,47.5,47.39,47.48,44112.61826057221,30.2093,30.2666,30.1965,30.2539,44112.6183
2011-07-13 13:40:00,47.47,47.48,47.4,47.4,16527.98358600251,30.2475,30.2539,30.2029,30.2029,16527.9836
2011-07-13 13:50:00,47.4,47.41,47.31,47.32,16983.927960788784,30.2029,30.2093,30.1456,30.1519,16983.928
2011-07-13 14:00:00,47.32,47.37,47.3,47.36,32030.092328735893,30.1519,30.1838,30.1392,30.1774,32030.0923
2011-07-13 14:10:00,47.35,47.35,47.29,47.3,29408.41217371481,30.171,30.171,30.1328,30.1392,29408.4122
2011-07-13 14:20:00,47.3,47.31,47.23,47.28,23481.135301493217,30.1392,30.1456,30.0946,30.1264,23481.1353
2011-07-13 14:30:00,47.28,47.32,47.27,47.31,31460.16186025305,30.1264,30.1519,30.1201,30.1456,31460.1619
2011-07-13 14:40:00,47.3,47.31,47.24,47.28,28040.57904935598,30.1392,30.1456,30.101,30.1264,28040.579
2011-07-13 14:50:00,47.28,47.34,47.28,47.31,35221.70295223983,30.1264,30.1647,30.1264,30.1456,35221.703
2011-07-13 15:00:00,47.31,47.36,47.23,47.24,76028.72449561153,30.1456,30.1774,30.0946,30.101,76028.7245
2011-07-13 15:10:00,47.24,47.24,47.08,47.09,79106.3490254189,30.101,30.101,29.999,30.0054,79106.349
2011-07-13 15:20:00,47.08,47.16,47.04,47.14,68847.60059272769,29.999,30.05,29.9735,30.0372,68847.6006
2011-07-13 15:30:00,47.13,47.14,47.06,47.06,85033.6258976405,30.0309,30.0372,29.9863,29.9863,85033.6259
2011-07-13 15:40:00,47.06,47.07,46.99,47.03,194118.31756525705,29.9863,29.9926,29.9417,29.9671,194118.3176
2011-07-13 15:50:00,47.03,47.13,47.02,47.11,212242.1064630116,29.9671,30.0309,29.9608,30.0181,212242.1065
2011-07-14 09:30:00,47.14,47.23,46.95,47.15,84919.63980394392,30.0372,30.0946,29.9162,30.0436,84919.6398
2011-07-14 09:40:00,47.15,47.23,47.15,47.19,42174.854667730535,30.0436,30.0946,30.0436,30.0691,42174.8547
2011-07-14 09:50:00,47.2,47.45,47.2,47.43,68391.65621794142,30.0755,30.2348,30.0755,30.222,68391.6562
2011-07-14 10:00:00,47.43,47.48,47.42,47.44,43998.63216687564,30.222,30.2539,30.2156,30.2284,43998.6322
2011-07-14 10:10:00,47.44,47.46,47.35,47.37,37159.4665450815,30.2284,30.2411,30.171,30.1838,37159.4665
2011-07-14 10:20:00,47.37,47.45,47.36,47.43,33967.85592157757,30.1838,30.2348,30.1774,30.222,33967.8559
2011-07-14 10:30:00,47.44,47.45,47.23,47.27,55967.17200501539,30.2284,30.2348,30.0946,30.1201,55967.172
2011-07-14 10:40:00,47.27,47.27,47.15,47.18,55511.22763022912,30.1201,30.1201,30.0436,30.0627,55511.2276
2011-07-14 10:50:00,47.18,47.18,47.03,47.06,59614.7270033056,30.0627,30.0627,29.9671,29.9863,59614.727
2011-07-14 11:00:00,47.05,47.17,47.05,47.17,40921.00763706828,29.9799,30.0563,29.9799,30.0563,40921.0076
2011-07-14 11:10:00,47.17,47.2,47.1,47.18,32030.092328735893,30.0563,30.0755,30.0117,30.0627,32030.0923
2011-07-14 11:20:00,47.18,47.2,47.14,47.15,31460.16186025305,30.0627,30.0755,30.0372,30.0436,31460.1619
2011-07-14 11:30:00,47.16,47.16,47.01,47.03,36475.549982902085,30.05,30.05,29.9544,29.9671,36475.55
2011-07-14 11:40:00,47.03,47.14,47.03,47.1,23367.14920779665,29.9671,30.0372,29.9671,30.0117,23367.1492
2011-07-14 11:50:00,47.1,47.1,47.06,47.09,24848.968425852046,30.0117,30.0117,29.9863,30.0054,24848.9684
2011-07-14 12:00:00,47.08,47.09,46.99,47.01,31574.147953949618,29.999,30.0054,29.9417,29.9544,31574.148
2011-07-14 12:10:00,47.01,47.01,46.94,46.94,35791.63342072268,29.9544,29.9544,29.9098,29.9098,35791.6334
2011-07-14 12:20:00,46.94,46.96,46.88,46.96,28268.55123674912,29.9098,29.9225,29.8716,29.9225,28268.5512
2011-07-14 12:30:00,46.96,46.96,46.91,46.95,26444.773737604013,29.9225,29.9225,29.8907,29.9162,26444.7737
2011-07-14 12:40:00,46.95,47.0,46.92,46.92,19605.60811580987,29.9162,29.948,29.8971,29.8971,19605.6081
2011-07-14 12:50:00,46.93,46.95,46.79,46.8,41148.97982446141,29.9034,29.9162,29.8142,29.8206,41148.9798
2011-07-14 13:00:00,46.8,46.83,46.72,46.82,48900.034195828106,29.8206,29.8397,29.7696,29.8333,48900.0342
2011-07-14 13:10:00,46.82,46.83,46.71,46.72,36589.536076598655,29.8333,29.8397,29.7632,29.7696,36589.5361
2011-07-14 13:20:00,46.72,46.76,46.65,46.76,57904.93559785706,29.7696,29.7951,29.725,29.7951,57904.9356
2011-07-14 13:30:00,46.76,46.94,46.73,46.83,108970.70557392,29.7951,29.9098,29.776,29.8397,108970.7056
2011-07-14 13:40:00,46.82,46.89,46.8,46.83,43770.6599794825,29.8333,29.8779,29.8206,29.8397,43770.66
2011-07-14 13:50:00,46.82,46.89,46.76,46.89,34879.74467115012,29.8333,29.8779,29.7951,29.8779,34879.7447
2011-07-14 14:00:00,46.9,46.92,46.83,46.87,32941.98107830845,29.8843,29.8971,29.8397,29.8652,32941.9811
2011-07-14 14:10:00,46.87,46.99,46.87,46.89,35563.661233329534,29.8652,29.9417,29.8652,29.8779,35563.6612
2011-07-14 14:20:00,46.89,46.92,46.75,46.8,48900.034195828106,29.8779,29.8971,29.7887,29.8206,48900.0342
2011-07-14 14:30:00,46.81,46.86,46.76,46.81,26558.75983130058,29.827,29.8588,29.7951,29.827,26558.7598
2011-07-14 14:40:00,46.81,46.87,46.8,46.8,31004.21748546677,29.827,29.8652,29.8206,29.8206,31004.2175
2011-07-14 14:50:00,46.8,46.81,46.73,46.8,29522.398267411376,29.8206,29.827,29.776,29.8206,29522.3983
2011-07-14 15:00:00,46.8,46.83,46.65,46.68,39211.21623161974,29.8206,29.8397,29.725,29.7441,39211.2162
2011-07-14 15:10:00,46.69,46.77,46.65,46.77,39325.20232531631,29.7505,29.8015,29.725,29.8015,39325.2023
2011-07-14 15:20:00,46.77,46.81,46.7,46.73,51863.672631938905,29.8015,29.827,29.7569,29.776,51863.6726
2011-07-14 15:30:00,46.73,46.89,46.72,46.86,84463.69542915764,29.776,29.8779,29.7696,29.8588,84463.6954
2011-07-14 15:40:00,46.87,46.88,46.76,46.8,91302.8610509518,29.8652,29.8716,29.7951,29.8206,91302.8611
2011-07-14 15:50:00,46.8,46.82,46.68,46.75,253163.11410007972,29.8206,29.8333,29.7441,29.7887,253163.1141
2011-07-15 09:30:00,46.83,47.01,46.65,46.71,454576.5416619172,29.8397,29.9544,29.725,29.7632,454576.5417
2011-07-15 09:40:00,46.7,46.7,46.56,46.59,67821.72574945856,29.7569,29.7569,29.6677,29.6868,67821.7257
2011-07-15 09:50:00,46.58,46.62,46.44,46.47,105551.12276302293,29.6804,29.7059,29.5912,29.6103,105551.1228
2011-07-15 10:00:00,46.47,46.7,46.47,46.52,89023.1391770204,29.6103,29.7569,29.6103,29.6422,89023.1392
2011-07-15 10:10:00,46.52,46.53,46.41,46.41,50153.88122649037,29.6422,29.6485,29.5721,29.5721,50153.8812
2011-07-15 10:20:00,46.4,46.4,46.3,46.31,57904.93559785706,29.5657,29.5657,29.502,29.5084,57904.9356
2011-07-15 10:30:00,46.31,46.36,46.31,46.32,74888.86355864584,29.5084,29.5402,29.5084,29.5147,74888.8636
2011-07-15 10:40:00,46.32,46.45,46.3,46.42,50267.86732018694,29.5147,29.5976,29.502,29.5785,50267.8673
2011-07-15 10:50:00,46.42,46.48,46.41,46.44,71469.28074774878,29.5785,29.6167,29.5721,29.5912,71469.2807
2011-07-15 11:00:00,46.44,46.51,46.4,46.48,51863.672631938905,29.5912,29.6358,29.5657,29.6167,51863.6726
2011-07-15 11:10:00,46.48,46.6,46.48,46.52,70101.44762338995,29.6167,29.6932,29.6167,29.6422,70101.4476
2011-07-15 11:20:00,46.53,46.56,46.51,46.51,36589.536076598655,29.6485,29.6677,29.6358,29.6358,36589.5361
2011-07-15 11:30:00,46.52,46.54,46.49,46.52,35905.61951441924,29.6422,29.6549,29.6231,29.6422,35905.6195
2011-07-15 11:40:00,46.51,46.54,46.48,46.51,39781.14670010259,29.6358,29.6549,29.6167,29.6358,39781.1467
2011-07-15 11:50:00,46.5,46.54,46.47,46.48,45366.46529123447,29.6294,29.6549,29.6103,29.6167,45366.4653
2011-07-15 12:00:00,46.47,46.6,46.47,46.56,81614.04308674342,29.6103,29.6932,29.6103,29.6677,81614.0431
2011-07-15 12:10:00,46.56,46.61,46.53,46.55,42972.75732360652,29.6677,29.6995,29.6485,29.6613,42972.7573
2011-07-15 12:20:00,46.56,46.63,46.55,46.62,44568.56263535849,29.6677,29.7123,29.6613,29.7059,44568.5626
2011-07-15 12:30:00,46.62,46.64,46.57,46.58,28154.565143052547,29.7059,29.7186,29.674,29.6804,28154.5651
2011-07-15 12:40:00,46.57,46.6,46.52,46.56,75116.83574603898,29.674,29.6932,29.6422,29.6677,75116.8357
2011-07-15 12:50:00,46.57,46.58,46.52,46.58,35791.63342072268,29.674,29.6804,29.6422,29.6804,35791.6334
2011-07-15 13:00:00,46.57,46.57,46.53,46.55,25418.89889433489,29.674,29.674,29.6485,29.6613,25418.8989
2011-07-15 13:10:00,46.55,46.56,46.5,46.5,23823.09358258293,29.6613,29.6677,29.6294,29.6294,23823.0936
2011-07-15 13:20:00,46.51,46.55,46.5,46.52,34423.80029636384,29.6358,29.6613,29.6294,29.6422,34423.8003
2011-07-15 13:30:00,46.52,46.53,46.51,46.52,37273.45263877807,29.6422,29.6485,29.6358,29.6422,37273.4526
2011-07-15 13:40:00,46.51,46.51,46.47,46.47,32941.98107830845,29.6358,29.6358,29.6103,29.6103,32941.9811
2011-07-15 13:50:00,46.46,46.46,46.35,46.37,53231.50575629773,29.6039,29.6039,29.5339,29.5466,53231.5058
2011-07-15 14:00:00,46.37,46.42,46.37,46.4,31232.18967285992,29.5466,29.5785,29.5466,29.5657,31232.1897
2011-07-15 14:10:00,46.4,46.43,46.37,46.4,47988.14544625556,29.5657,29.5848,29.5466,29.5657,47988.1454
2011-07-15 14:20:00,46.41,46.41,46.25,46.28,84121.73714806794,29.5721,29.5721,29.4701,29.4892,84121.7371
2011-07-15 14:30:00,46.29,46.35,46.26,46.35,49583.95075800752,29.4956,29.5339,29.4765,29.5339,49583.9508
2011-07-15 14:40:00,46.36,46.42,46.29,46.39,50039.8951327938,29.5402,29.5785,29.4956,29.5593,50039.8951
2011-07-15 14:50:00,46.38,46.39,46.3,46.31,64060.184657471786,29.553,29.5593,29.502,29.5084,64060.1847
2011-07-15 15:00:00,46.32,46.39,46.3,46.37,51407.72825715263,29.5147,29.5593,29.502,29.5466,51407.7283
2011-07-15 15:10:00,46.37,46.38,46.32,46.32,81272.0848056537,29.5466,29.553,29.5147,29.5147,81272.0848
2011-07-15 15:20:00,46.33,46.5,46.32,46.47,132109.88259432348,29.5211,29.6294,29.5147,29.6103,132109.8826
2011-07-15 15:30:00,46.47,46.53,46.47,46.51,89593.06964550324,29.6103,29.6485,29.6103,29.6358,89593.0696
2011-07-15 15:40:00,46.51,46.58,46.5,46.57,159922.48945628633,29.6358,29.6804,29.6294,29.674,159922.4895
2011-07-15 15:50:00,46.57,46.59,46.51,46.58,189330.9016300012,29.674,29.6868,29.6358,29.6804,189330.9016
2011-07-18 09:30:00,46.27,46.42,46.12,46.26,82183.97355522626,29.4829,29.5785,29.3873,29.4765,82183.9736
2011-07-18 09:40:00,46.25,46.34,46.18,46.19,37615.410919867776,29.4701,29.5275,29.4255,29.4319,37615.4109
2011-07-18 09:50:00,46.18,46.2,46.08,46.15,52205.63091302861,29.4255,29.4383,29.3618,29.4064,52205.6309
2011-07-18 10:00:00,46.15,46.2,45.92,45.93,86173.48683460618,29.4064,29.4383,29.2599,29.2662,86173.4868
2011-07-18 10:10:00,45.92,45.98,45.81,45.85,77624.5298073635,29.2599,29.2981,29.1898,29.2153,77624.5298
2011-07-18 10:20:00,45.84,45.93,45.8,45.88,43086.74341730309,29.2089,29.2662,29.1834,29.2344,43086.7434
2011-07-18 10:30:00,45.88,45.95,45.86,45.87,60070.67137809187,29.2344,29.279,29.2216,29.228,60070.6714
2011-07-18 10:40:00,45.88,45.95,45.86,45.86,33967.85592157757,29.2344,29.279,29.2216,29.2216,33967.8559
2011-07-18 10:50:00,45.86,45.94,45.83,45.93,93354.61073749005,29.2216,29.2726,29.2025,29.2662,93354.6107
2011-07-18 11:00:00,45.91,45.94,45.83,45.84,29864.356548501084,29.2535,29.2726,29.2025,29.2089,29864.3565
2011-07-18 11:10:00,45.85,45.88,45.82,45.88,34651.772483756984,29.2153,29.2344,29.1961,29.2344,34651.7725
2011-07-18 11:20:00,45.88,45.97,45.87,45.94,13792.317337284852,29.2344,29.2917,29.228,29.2726,13792.3173
2011-07-18 11:30:00,45.93,45.95,45.79,45.82,41262.96591815799,29.2662,29.279,29.177,29.1961,41262.9659
2011-07-18 11:40:00,45.82,45.82,45.7,45.71,39781.14670010259,29.1961,29.1961,29.1197,29.126,39781.1467
2011-07-18 11:50:00,45.72,45.73,45.62,45.67,50837.79778866978,29.1324,29.1388,29.0687,29.1006,50837.7978
2011-07-18 12:00:00,45.67,45.72,45.61,45.65,94608.4577681523,29.1006,29.1324,29.0623,29.0878,94608.4578
2011-07-18 12:10:00,45.65,45.75,45.65,45.71,34081.84201527414,29.0878,29.1515,29.0878,29.126,34081.842
2011-07-18 12:20:00,45.71,45.75,45.71,45.75,20631.482959078992,29.126,29.1515,29.126,29.1515,20631.483
2011-07-18 12:30:00,45.76,45.78,45.71,45.74,31688.13404764619,29.1579,29.1707,29.126,29.1452,31688.134
2011-07-18 12:40:00,45.74,45.74,45.69,45.7,27926.59295565941,29.1452,29.1452,29.1133,29.1197,27926.593
2011-07-18 12:50:00,45.71,45.71,45.66,45.68,48216.1176336487,29.126,29.126,29.0942,29.1069,48216.1176
2011-07-18 13:00:00,45.69,45.69,45.65,45.69,21429.385614954976,29.1133,29.1133,29.0878,29.1133,21429.3856
2011-07-18 13:10:00,45.69,45.72,45.62,45.64,37843.38310726092,29.1133,29.1324,29.0687,29.0814,37843.3831
2011-07-18 13:20:00,45.64,45.72,45.63,45.72,20517.496865382425,29.0814,29.1324,29.0751,29.1324,20517.4969
2011-07-18 13:30:00,45.72,45.8,45.72,45.78,13450.359056195144,29.1324,29.1834,29.1324,29.1707,13450.3591
2011-07-18 13:40:00,45.78,45.79,45.75,45.77,12766.44249401573,29.1707,29.177,29.1515,29.1643,12766.4425
2011-07-18 13:50:00,45.78,45.84,45.77,45.82,21201.41342756184,29.1707,29.2089,29.1643,29.1961,21201.4134
2011-07-18 14:00:00,45.82,45.85,45.78,45.85,16869.941867092213,29.1961,29.2153,29.1707,29.2153,16869.9419
2011-07-18 14:10:00,45.85,45.88,45.83,45.85,45366.46529123447,29.2153,29.2344,29.2025,29.2153,45366.4653
2011-07-18 14:20:00,45.85,45.88,45.8,45.8,27698.62076826627,29.2153,29.2344,29.1834,29.1834,27698.6208
2011-07-18 14:30:00,45.8,45.81,45.74,45.78,33853.869827881,29.1834,29.1898,29.1452,29.1707,33853.8698
2011-07-18 14:40:00,45.78,45.84,45.77,45.79,38869.25795053004,29.1707,29.2089,29.1643,29.177,38869.258
2011-07-18 14:50:00,45.8,45.89,45.8,45.89,29636.384361107943,29.1834,29.2407,29.1834,29.2407,29636.3844
2011-07-18 15:00:00,45.9,46.01,45.88,45.9,69531.51715490711,29.2471,29.3172,29.2344,29.2471,69531.5172
2011-07-18 15:10:00,45.9,45.91,45.83,45.84,58132.9077852502,29.2471,29.2535,29.2025,29.2089,58132.9078
2011-07-18 15:20:00,45.83,45.85,45.78,45.85,34309.81420266727,29.2025,29.2153,29.1707,29.2153,34309.8142
2011-07-18 15:30:00,45.86,45.94,45.85,45.92,178046.2783540408,29.2216,29.2726,29.2153,29.2599,178046.2784
2011-07-18 15:40:00,45.92,45.96,45.87,45.9,152969.33774079563,29.2599,29.2853,29.228,29.2471,152969.3377
2011-07-18 15:50:00,45.89,45.96,45.87,45.94,201869.3719366237,29.2407,29.2853,29.228,29.2726,201869.3719
2011-07-19 09:30:00,46.24,46.44,45.96,46.39,98597.9710475322,29.4638,29.5912,29.2853,29.5593,98597.971
2011-07-19 09:40:00,46.39,46.52,46.39,46.44,84577.68152285421,29.5593,29.6422,29.5593,29.5912,84577.6815
2011-07-19 09:50:00,46.44,46.45,46.37,46.38,48216.1176336487,29.5912,29.5976,29.5466,29.553,48216.1176
2011-07-19 10:00:00,46.38,46.51,46.38,46.51,59386.754815912456,29.553,29.6358,29.553,29.6358,59386.7548
2011-07-19 10:10:00,46.51,46.56,46.47,46.53,35791.63342072268,29.6358,29.6677,29.6103,29.6485,35791.6334
2011-07-19 10:20:00,46.54,46.54,46.48,46.48,42060.86857403397,29.6549,29.6549,29.6167,29.6167,42060.8686
2011-07-19 10:30:00,46.49,46.6,46.49,46.59,87199.3616778753,29.6231,29.6932,29.6231,29.6868,87199.3617
2011-07-19 10:40:00,46.59,46.62,46.55,46.57,45366.46529123447,29.6868,29.7059,29.6613,29.674,45366.4653
2011-07-19 10:50:00,46.55,46.58,46.44,46.46,81956.00136783313,29.6613,29.6804,29.5912,29.6039,81956.0014
2011-07-19 11:00:00,46.47,46.48,46.39,46.41,160492.41992476917,29.6103,29.6167,29.5593,29.5721,160492.4199
2011-07-19 11:10:00,46.41,46.41,46.31,46.31,45024.50701014476,29.5721,29.5721,29.5084,29.5084,45024.507
2011-07-19 11:20:00,46.32,46.34,46.29,46.34,38413.31357574376,29.5147,29.5275,29.4956,29.5275,38413.3136
2011-07-19 11:30:00,46.34,46.37,46.28,46.29,40237.091074888864,29.5275,29.5466,29.4892,29.4956,40237.0911
2011-07-19 11:40:00,46.29,46.34,46.28,46.3,35905.61951441924,29.4956,29.5275,29.4892,29.502,35905.6195
2011-07-19 11:50:00,46.31,46.36,46.31,46.34,40009.11888749572,29.5084,29.5402,29.5084,29.5275,40009.1189
2011-07-19 12:00:00,46.33,46.38,46.33,46.35,25874.843269121167,29.5211,29.553,29.5211,29.5339,25874.8433
2011-07-19 12:10:00,46.35,46.39,46.34,46.37,67707.739655762,29.5339,29.5593,29.5275,29.5466,67707.7397
2011-07-19 12:20:00,46.37,46.38,46.36,46.38,23823.09358258293,29.5466,29.553,29.5402,29.553,23823.0936
2011-07-19 12:30:00,46.38,46.46,46.37,46.44,35449.675139632964,29.553,29.6039,29.5466,29.5912,35449.6751
2011-07-19 12:40:00,46.43,46.43,46.38,46.42,28838.481705231963,29.5848,29.5848,29.553,29.5785,28838.4817
2011-07-19 12:50:00,46.42,46.44,46.41,46.44,27698.62076826627,29.5785,29.5912,29.5721,29.5912,27698.6208
2011-07-19 13:00:00,46.44,46.44,46.37,46.38,19605.60811580987,29.5912,29.5912,29.5466,29.553,19605.6081
2011-07-19 13:10:00,46.38,46.39,46.33,46.39,33967.85592157757,29.553,29.5593,29.5211,29.5593,33967.8559
2011-07-19 13:20:00,46.39,46.45,46.37,46.44,22113.30217713439,29.5593,29.5976,29.5466,29.5912,22113.3022
2011-07-19 13:30:00,46.45,46.52,46.42,46.51,77624.5298073635,29.5976,29.6422,29.5785,29.6358,77624.5298
2011-07-19 13:40:00,46.51,46.65,46.51,46.57,40693.03544967514,29.6358,29.725,29.6358,29.674,40693.0354
2011-07-19 13:50:00,46.58,46.62,46.58,46.59,28382.537330445684,29.6804,29.7059,29.6804,29.6868,28382.5373
2011-07-19 14:00:00,46.58,46.58,46.47,46.5,61324.518408754135,29.6804,29.6804,29.6103,29.6294,61324.5184
2011-07-19 14:10:00,46.51,46.52,46.46,46.47,49355.97857061439,29.6358,29.6422,29.6039,29.6103,49355.9786
2011-07-19 14:20:00,46.47,46.51,46.44,46.5,40807.02154337171,29.6103,29.6358,29.5912,29.6294,40807.0215
2011-07-19 14:30:00,46.51,46.52,46.47,46.49,33055.96717200502,29.6358,29.6422,29.6103,29.6231,33055.9672
2011-07-19 14:40:00,46.49,46.57,46.49,46.57,77168.58543257722,29.6231,29.674,29.6231,29.674,77168.5854
2011-07-19 14:50:00,46.58,46.6,46.53,46.56,41946.8824803374,29.6804,29.6932,29.6485,29.6677,41946.8825
2011-07-19 15:00:00,46.56,46.6,46.56,46.58,32600.02279721874,29.6677,29.6932,29.6677,29.6804,32600.0228
2011-07-19 15:10:00,46.58,46.64,46.57,46.58,48444.08982104183,29.6804,29.7186,29.674,29.6804,48444.0898
2011-07-19 15:20:00,46.58,46.58,46.51,46.51,107260.91416847144,29.6804,29.6804,29.6358,29.6358,107260.9142
2011-07-19 15:30:00,46.52,46.54,46.48,46.51,88909.15308332384,29.6422,29.6549,29.6167,29.6358,88909.1531
2011-07-19 15:40:00,46.51,46.52,46.47,46.48,147270.0330559672,29.6358,29.6422,29.6103,29.6167,147270.0331
2011-07-19 15:50:00,46.49,46.54,46.45,46.53,242106.4630115126,29.6231,29.6549,29.5976,29.6485,242106.463
2011-07-20 09:30:00,46.2,46.49,46.11,46.16,122877.0090049014,29.4383,29.6231,29.3809,29.4128,122877.009
2011-07-20 09:40:00,46.16,46.18,46.07,46.15,76256.69668300467,29.4128,29.4255,29.3554,29.4064,76256.6967
2011-07-20 09:50:00,46.15,46.17,46.08,46.15,82297.95964892283,29.4064,29.4192,29.3618,29.4064,82297.9596
2011-07-20 10:00:00,46.14,46.19,46.08,46.14,72495.1555910179,29.4,29.4319,29.3618,29.4,72495.1556
2011-07-20 10:10:00,46.14,46.19,46.02,46.08,60982.56012766442,29.4,29.4319,29.3236,29.3618,60982.5601
2011-07-20 10:20:00,46.08,46.12,46.01,46.12,51179.75606975949,29.3618,29.3873,29.3172,29.3873,51179.7561
2011-07-20 10:30:00,46.11,46.22,46.08,46.19,69417.53106121054,29.3809,29.451,29.3618,29.4319,69417.5311
2011-07-20 10:40:00,46.19,46.23,46.11,46.14,47076.256696683005,29.4319,29.4574,29.3809,29.4,47076.2567
2011-07-20 10:50:00,46.14,46.15,46.1,46.12,33739.88373418443,29.4,29.4064,29.3746,29.3873,33739.8837
2011-07-20 11:00:00,46.12,46.19,46.12,46.15,40465.063262282005,29.3873,29.4319,29.3873,29.4064,40465.0633
2011-07-20 11:10:00,46.15,46.15,46.1,46.12,26558.75983130058,29.4064,29.4064,29.3746,29.3873,26558.7598
2011-07-20 11:20:00,46.12,46.15,46.07,46.08,27698.62076826627,29.3873,29.4064,29.3554,29.3618,27698.6208
2011-07-20 11:30:00,46.07,46.14,46.06,46.11,31118.203579163343,29.3554,29.4,29.3491,29.3809,31118.2036
2011-07-20 11:40:00,46.11,46.14,46.05,46.07,52547.58919411832,29.3809,29.4,29.3427,29.3554,52547.5892
2011-07-20 11:50:00,46.07,46.09,46.02,46.04,27926.59295565941,29.3554,29.3682,29.3236,29.3363,27926.593
2011-07-20 12:00:00,46.04,46.05,45.94,45.96,65769.97606292032,29.3363,29.3427,29.2726,29.2853,65769.9761
2011-07-20 12:10:00,45.97,45.99,45.94,45.98,43542.68779208937,29.2917,29.3045,29.2726,29.2981,43542.6878
2011-07-20 12:20:00,45.98,45.98,45.94,45.95,48672.06200843497,29.2981,29.2981,29.2726,29.279,48672.062
2011-07-20 12:30:00,45.95,45.96,45.93,45.93,40123.10498119229,29.279,29.2853,29.2662,29.2662,40123.105
2011-07-20 12:40:00,45.93,45.97,45.93,45.96,49355.97857061439,29.2662,29.2917,29.2662,29.2853,49355.9786
2011-07-20 12:50:00,45.97,46.0,45.95,45.98,42288.84076142711,29.2917,29.3108,29.279,29.2981,42288.8408
2011-07-20 13:00:00,45.99,46.07,45.97,46.04,36019.60560811581,29.3045,29.3554,29.2917,29.3363,36019.6056
2011-07-20 13:10:00,46.04,46.04,46.02,46.03,20403.51077168585,29.3363,29.3363,29.3236,29.33,20403.5108
2011-07-20 13:20:00,46.03,46.08,46.03,46.05,28382.537330445684,29.33,29.3618,29.33,29.3427,28382.5373
2011-07-20 13:30:00,46.06,46.1,46.03,46.1,38755.27185683347,29.3491,29.3746,29.33,29.3746,38755.2719
2011-07-20 13:40:00,46.09,46.12,46.04,46.1,21429.385614954976,29.3682,29.3873,29.3363,29.3746,21429.3856
2011-07-20 13:50:00,46.12,46.15,46.11,46.12,23937.079676279493,29.3873,29.4064,29.3809,29.3873,23937.0797
2011-07-20 14:00:00,46.12,46.18,46.12,46.15,31004.21748546677,29.3873,29.4255,29.3873,29.4064,31004.2175
2011-07-20 14:10:00,46.14,46.15,46.12,46.13,28724.4956115354,29.4,29.4064,29.3873,29.3937,28724.4956
2011-07-20 14:20:00,46.13,46.15,46.1,46.15,21201.41342756184,29.3937,29.4064,29.3746,29.4064,21201.4134
2011-07-20 14:30:00,46.15,46.15,46.08,46.11,37729.39701356435,29.4064,29.4064,29.3618,29.3809,37729.397
2011-07-20 14:40:00,46.12,46.14,46.01,46.02,55169.26934913941,29.3873,29.4,29.3172,29.3236,55169.2693
2011-07-20 14:50:00,46.02,46.08,46.01,46.06,23367.14920779665,29.3236,29.3618,29.3172,29.3491,23367.1492
2011-07-20 15:00:00,46.06,46.1,46.05,46.1,31232.18967285992,29.3491,29.3746,29.3427,29.3746,31232.1897
2011-07-20 15:10:00,46.09,46.13,46.07,46.08,59728.71309700217,29.3682,29.3937,29.3554,29.3618,59728.7131
2011-07-20 15:20:00,46.06,46.08,46.0,46.01,88225.23652114443,29.3491,29.3618,29.3108,29.3172,88225.2365
2011-07-20 15:30:00,46.02,46.08,46.01,46.07,67935.71184315514,29.3236,29.3618,29.3172,29.3554,67935.7118
2011-07-20 15:40:00,46.07,46.08,45.96,46.0,143394.5058702838,29.3554,29.3618,29.2853,29.3108,143394.5059
2011-07-20 15:50:00,46.0,46.06,45.98,46.03,270261.02815456514,29.3108,29.3491,29.2981,29.33,270261.0282
2011-07-21 09:30:00,46.2,46.37,46.12,46.21,83323.83449219195,29.4383,29.5466,29.3873,29.4446,83323.8345
2011-07-21 09:40:00,46.21,46.49,46.12,46.44,68163.68403054828,29.4446,29.6231,29.3873,29.5912,68163.684
2011-07-21 09:50:00,46.44,46.55,46.44,46.53,60526.61575287815,29.5912,29.6613,29.5912,29.6485,60526.6158
2011-07-21 10:00:00,46.52,46.82,46.47,46.79,99395.8737034082,29.6422,29.8333,29.6103,29.8142,99395.8737
2011-07-21 10:10:00,46.79,46.9,46.78,46.9,70671.37809187279,29.8142,29.8843,29.8078,29.8843,70671.3781
2011-07-21 10:20:00,46.89,47.06,46.87,47.06,98256.0127664425,29.8779,29.9863,29.8652,29.9863,98256.0128
2011-07-21 10:30:00,47.05,47.06,47.0,47.02,81842.01527413656,29.9799,29.9863,29.948,29.9608,81842.0153
2011-07-21 10:40:00,47.03,47.04,46.97,47.0,42744.78513621338,29.9671,29.9735,29.9289,29.948,42744.7851
2011-07-21 10:50:00,47.0,47.02,46.9,46.9,38071.35529465405,29.948,29.9608,29.8843,29.8843,38071.3553
2011-07-21 11:00:00,46.9,46.93,46.84,46.87,37957.36920095748,29.8843,29.9034,29.8461,29.8652,37957.3692
2011-07-21 11:10:00,46.87,46.88,46.84,46.88,41718.91029294426,29.8652,29.8716,29.8461,29.8716,41718.9103
2011-07-21 11:20:00,46.87,46.87,46.76,46.78,73521.03043428702,29.8652,29.8652,29.7951,29.8078,73521.0304
2011-07-21 11:30:00,46.76,46.8,46.74,46.76,38755.27185683347,29.7951,29.8206,29.7824,29.7951,38755.2719
2011-07-21 11:40:00,46.76,46.78,46.68,46.69,23937.079676279493,29.7951,29.8078,29.7441,29.7505,23937.0797
2011-07-21 11:50:00,46.69,46.72,46.65,46.68,32372.0506098256,29.7505,29.7696,29.725,29.7441,32372.0506
2011-07-21 12:00:00,46.69,46.74,46.68,46.73,26216.80155021088,29.7505,29.7824,29.7441,29.776,26216.8016
2011-07-21 12:10:00,46.73,46.77,46.69,46.72,34993.73076484669,29.776,29.8015,29.7505,29.7696,34993.7308
2011-07-21 12:20:00,46.72,46.76,46.69,46.76,25304.91280063832,29.7696,29.7951,29.7505,29.7951,25304.9128
2011-07-21 12:30:00,46.75,46.76,46.68,46.73,47646.18716516585,29.7887,29.7951,29.7441,29.776,47646.1872
2011-07-21 12:40:00,46.74,46.94,46.74,46.89,95976.29089251113,29.7824,29.9098,29.7824,29.8779,95976.2909
2011-07-21 12:50:00,46.89,46.91,46.75,46.86,82069.9874615297,29.8779,29.8907,29.7887,29.8588,82069.9875
2011-07-21 13:00:00,46.87,46.89,46.8,46.84,37273.45263877807,29.8652,29.8779,29.8206,29.8461,37273.4526
2011-07-21 13:10:00,46.84,46.92,46.8,46.91,19719.59420950644,29.8461,29.8971,29.8206,29.8907,19719.5942
2011-07-21 13:20:00,46.92,46.94,46.87,46.94,15502.108742733386,29.8971,29.9098,29.8652,29.9098,15502.1087
2011-07-21 13:30:00,46.94,46.94,46.86,46.88,21999.31608343782,29.9098,29.9098,29.8588,29.8716,21999.3161
2011-07-21 13:40:00,46.89,46.89,46.79,46.8,21543.371708651543,29.8779,29.8779,29.8142,29.8206,21543.3717
2011-07-21 13:50:00,46.8,46.82,46.76,46.81,47988.14544625556,29.8206,29.8333,29.7951,29.827,47988.1454
2011-07-21 14:00:00,46.82,46.87,46.82,46.87,41262.96591815799,29.8333,29.8652,29.8333,29.8652,41262.9659
2011-07-21 14:10:00,46.87,46.89,46.77,46.78,50951.78388236636,29.8652,29.8779,29.8015,29.8078,50951.7839
2011-07-21 14:20:00,46.78,46.82,46.75,46.8,31346.17576655648,29.8078,29.8333,29.7887,29.8206,31346.1758
2011-07-21 14:30:00,46.8,46.85,46.77,46.84,55853.18591131882,29.8206,29.8524,29.8015,29.8461,55853.1859
2011-07-21 14:40:00,46.84,46.86,46.82,46.85,47532.20107146928,29.8461,29.8588,29.8333,29.8524,47532.2011
2011-07-21 14:50:00,46.86,46.86,46.8,46.8,47532.20107146928,29.8588,29.8588,29.8206,29.8206,47532.2011
2011-07-21 15:00:00,46.8,46.87,46.78,46.81,77282.5715262738,29.8206,29.8652,29.8078,29.827,77282.5715
2011-07-21 15:10:00,46.8,46.91,46.78,46.88,75116.83574603898,29.8206,29.8907,29.8078,29.8716,75116.8357
2011-07-21 15:20:00,46.88,46.9,46.83,46.86,58132.9077852502,29.8716,29.8843,29.8397,29.8588,58132.9078
2011-07-21 15:30:00,46.84,46.84,46.7,46.71,81500.05699304685,29.8461,29.8461,29.7569,29.7632,81500.057
2011-07-21 15:40:00,46.71,46.72,46.64,46.64,217599.45286675025,29.7632,29.7696,29.7186,29.7186,217599.4529
2011-07-21 15:50:00,46.64,46.66,46.59,46.63,330331.69953265705,29.7186,29.7314,29.6868,29.7123,330331.6995
2011-07-22 09:30:00,46.72,46.87,46.61,46.79,89593.06964550324,29.7696,29.8652,29.6995,29.8142,89593.0696
2011-07-22 09:40:00,46.79,46.83,46.64,46.7,58360.879972643335,29.8142,29.8397,29.7186,29.7569,58360.88
2011-07-22 09:50:00,46.7,46.71,46.49,46.51,77966.4880884532,29.7569,29.7632,29.6231,29.6358,77966.4881
2011-07-22 10:00:00,46.5,46.53,46.44,46.45,73976.97480907329,29.6294,29.6485,29.5912,29.5976,73976.9748
2011-07-22 10:10:00,46.44,46.58,46.44,46.51,118545.5374444318,29.5912,29.6804,29.5912,29.6358,118545.5374
2011-07-22 10:20:00,46.51,46.54,46.42,46.51,45708.42357232418,29.6358,29.6549,29.5785,29.6358,45708.4236
2011-07-22 10:30:00,46.5,46.57,46.48,46.54,50267.86732018694,29.6294,29.674,29.6167,29.6549,50267.8673
2011-07-22 10:40:00,46.54,46.6,46.53,46.54,47760.17325886242,29.6549,29.6932,29.6485,29.6549,47760.1733
2011-07-22 10:50:00,46.54,46.58,46.51,46.58,26672.74592499715,29.6549,29.6804,29.6358,29.6804,26672.7459
2011-07-22 11:00:00,46.58,46.64,46.58,46.62,28382.537330445684,29.6804,29.7186,29.6804,29.7059,28382.5373
2011-07-22 11:10:00,46.62,46.68,46.62,46.62,33169.95326570159,29.7059,29.7441,29.7059,29.7059,33169.9533
2011-07-22 11:20:00,46.63,46.63,46.58,46.61,43770.6599794825,29.7123,29.7123,29.6804,29.6995,43770.66
2011-07-22 11:30:00,46.62,46.66,46.59,46.66,29978.34264219765,29.7059,29.7314,29.6868,29.7314,29978.3426
2011-07-22 11:40:00,46.66,46.7,46.65,46.65,31232.18967285992,29.7314,29.7569,29.725,29.725,31232.1897
2011-07-22 11:50:00,46.65,46.65,46.63,46.64,10714.692807477488,29.725,29.725,29.7123,29.7186,10714.6928
2011-07-22 12:00:00,46.64,46.71,46.59,46.71,38869.25795053004,29.7186,29.7632,29.6868,29.7632,38869.258
2011-07-22 12:10:00,46.71,46.77,46.71,46.72,29180.439986321668,29.7632,29.8015,29.7632,29.7696,29180.44
2011-07-22 12:20:00,46.72,46.73,46.67,46.72,27242.67639348,29.7696,29.776,29.7378,29.7696,27242.6764
2011-07-22 12:30:00,46.72,46.73,46.68,46.69,20517.496865382425,29.7696,29.776,29.7441,29.7505,20517.4969
2011-07-22 12:40:00,46.69,46.71,46.67,46.69,7181.123902883848,29.7505,29.7632,29.7378,29.7505,7181.1239
2011-07-22 12:50:00,46.69,46.77,46.68,46.74,22911.20483301037,29.7505,29.8015,29.7441,29.7824,22911.2048
2011-07-22 13:00:00,46.75,46.77,46.71,46.72,24507.01014476234,29.7887,29.8015,29.7632,29.7696,24507.0101
2011-07-22 13:10:00,46.72,46.73,46.7,46.72,16072.039211216232,29.7696,29.776,29.7569,29.7696,16072.0392
2011-07-22 13:20:00,46.73,46.75,46.68,46.7,20061.552490596147,29.776,29.7887,29.7441,29.7569,20061.5525
2011-07-22 13:30:00,46.71,46.72,46.68,46.69,19377.635928416734,29.7632,29.7696,29.7441,29.7505,19377.6359
2011-07-22 13:40:00,46.69,46.69,46.65,46.67,14134.27561837456,29.7505,29.7505,29.725,29.7378,14134.2756
2011-07-22 13:50:00,46.67,46.75,46.67,46.75,29180.439986321668,29.7378,29.7887,29.7378,29.7887,29180.44
2011-07-22 14:00:00,46.75,46.76,46.68,46.74,29522.398267411376,29.7887,29.7951,29.7441,29.7824,29522.3983
2011-07-22 14:10:00,46.73,46.77,46.73,46.75,14704.206086857404,29.776,29.8015,29.776,29.7887,14704.2061
2011-07-22 14:20:00,46.75,46.76,46.72,46.73,20175.53858429272,29.7887,29.7951,29.7696,29.776,20175.5386
2011-07-22 14:30:00,46.72,46.77,46.72,46.75,33169.95326570159,29.7696,29.8015,29.7696,29.7887,33169.9533
2011-07-22 14:40:00,46.74,46.76,46.73,46.76,24393.02405106577,29.7824,29.7951,29.776,29.7951,24393.0241
2011-07-22 14:50:00,46.75,46.75,46.7,46.71,20973.4412401687,29.7887,29.7887,29.7569,29.7632,20973.4412
2011-07-22 15:00:00,46.72,46.76,46.72,46.75,26216.80155021088,29.7696,29.7951,29.7696,29.7887,26216.8016
2011-07-22 15:10:00,46.75,46.78,46.72,46.77,56879.06075458794,29.7887,29.8078,29.7696,29.8015,56879.0608
2011-07-22 15:20:00,46.78,46.8,46.72,46.72,84121.73714806794,29.8078,29.8206,29.7696,29.7696,84121.7371
2011-07-22 15:30:00,46.73,46.75,46.68,46.71,73521.03043428702,29.776,29.7887,29.7441,29.7632,73521.0304
2011-07-22 15:40:00,46.71,46.75,46.65,46.73,123446.93947338423,29.7632,29.7887,29.725,29.776,123446.9395
2011-07-22 15:50:00,46.72,46.72,46.65,46.72,177590.33397925453,29.7696,29.7696,29.725,29.7696,177590.334
2011-07-25 09:30:00,46.41,46.52,46.16,46.18,114783.996352445,29.5721,29.6422,29.4128,29.4255,114783.9964
2011-07-25 09:40:00,46.2,46.22,46.09,46.12,148637.866180326,29.4383,29.451,29.3682,29.3873,148637.8662
2011-07-25 09:50:00,46.12,46.29,46.1,46.29,89251.11136441355,29.3873,29.4956,29.3746,29.4956,89251.1114
2011-07-25 10:00:00,46.28,46.31,46.17,46.19,96204.26307990424,29.4892,29.5084,29.4192,29.4319,96204.2631
2011-07-25 10:10:00,46.18,46.24,46.17,46.23,87655.30605266157,29.4255,29.4638,29.4192,29.4574,87655.3061
2011-07-25 10:20:00,46.23,46.25,46.2,46.24,81842.01527413656,29.4574,29.4701,29.4383,29.4638,81842.0153
2011-07-25 10:30:00,46.25,46.28,46.18,46.21,92442.72198791748,29.4701,29.4892,29.4255,29.4446,92442.722
2011-07-25 10:40:00,46.21,46.3,46.21,46.28,136783.31243588284,29.4446,29.502,29.4446,29.4892,136783.3124
2011-07-25 10:50:00,46.27,46.27,46.13,46.22,71697.2529351419,29.4829,29.4829,29.3937,29.451,71697.2529
2011-07-25 11:00:00,46.22,46.33,46.2,46.31,47304.22888407615,29.451,29.5211,29.4383,29.5084,47304.2289
2011-07-25 11:10:00,46.31,46.37,46.3,46.34,101903.56776473272,29.5084,29.5466,29.502,29.5275,101903.5678
2011-07-25 11:20:00,46.34,46.44,46.32,46.42,122535.0507238117,29.5275,29.5912,29.5147,29.5785,122535.0507
2011-07-25 11:30:00,46.43,46.49,46.43,46.44,24279.0379573692,29.5848,29.6231,29.5848,29.5912,24279.038
2011-07-25 11:40:00,46.45,46.46,46.37,46.37,41034.99373076485,29.5976,29.6039,29.5466,29.5466,41034.9937
2011-07-25 11:50:00,46.37,46.37,46.34,46.35,32144.078422432463,29.5466,29.5466,29.5275,29.5339,32144.0784
2011-07-25 12:00:00,46.36,46.37,46.3,46.33,24962.954519548617,29.5402,29.5466,29.502,29.5211,24962.9545
2011-07-25 12:10:00,46.34,46.37,46.34,46.35,44796.53482275162,29.5275,29.5466,29.5275,29.5339,44796.5348
2011-07-25 12:20:00,46.36,46.42,46.35,46.42,13678.331243588282,29.5402,29.5785,29.5339,29.5785,13678.3312
2011-07-25 12:30:00,46.42,46.47,46.4,46.47,25760.8571754246,29.5785,29.6103,29.5657,29.6103,25760.8572
2011-07-25 12:40:00,46.47,46.56,46.46,46.52,27926.59295565941,29.6103,29.6677,29.6039,29.6422,27926.593
2011-07-25 12:50:00,46.53,46.55,46.51,46.54,32030.092328735893,29.6485,29.6613,29.6358,29.6549,32030.0923
2011-07-25 13:00:00,46.55,46.61,46.54,46.58,36703.522170295226,29.6613,29.6995,29.6549,29.6804,36703.5222
2011-07-25 13:10:00,46.58,46.58,46.55,46.56,25418.89889433489,29.6804,29.6804,29.6613,29.6677,25418.8989
2011-07-25 13:20:00,46.57,46.58,46.53,46.53,15502.108742733386,29.674,29.6804,29.6485,29.6485,15502.1087
2011-07-25 13:30:00,46.54,46.55,46.48,46.49,46620.31232189673,29.6549,29.6613,29.6167,29.6231,46620.3123
2011-07-25 13:40:00,46.48,46.51,46.44,46.51,43998.63216687564,29.6167,29.6358,29.5912,29.6358,43998.6322
2011-07-25 13:50:00,46.51,46.53,46.49,46.52,39553.17451270945,29.6358,29.6485,29.6231,29.6422,39553.1745
2011-07-25 14:00:00,46.51,46.61,46.51,46.61,44682.54872905506,29.6358,29.6995,29.6358,29.6995,44682.5487
2011-07-25 14:10:00,46.61,46.63,46.59,46.59,29636.384361107943,29.6995,29.7123,29.6868,29.6868,29636.3844
2011-07-25 14:20:00,46.6,46.6,46.54,46.55,32144.078422432463,29.6932,29.6932,29.6549,29.6613,32144.0784
2011-07-25 14:30:00,46.55,46.58,46.51,46.51,45480.45138493104,29.6613,29.6804,29.6358,29.6358,45480.4514
2011-07-25 14:40:00,46.5,46.53,46.48,46.51,67023.82309358258,29.6294,29.6485,29.6167,29.6358,67023.8231
2011-07-25 14:50:00,46.5,46.54,46.48,46.51,25988.82936281773,29.6294,29.6549,29.6167,29.6358,25988.8294
2011-07-25 15:00:00,46.51,46.51,46.38,46.41,48672.06200843497,29.6358,29.6358,29.553,29.5721,48672.062
2011-07-25 15:10:00,46.41,46.49,46.37,46.48,81842.01527413656,29.5721,29.6231,29.5466,29.6167,81842.0153
2011-07-25 15:20:00,46.48,46.48,46.41,46.45,48444.08982104183,29.6167,29.6167,29.5721,29.5976,48444.0898
2011-07-25 15:30:00,46.45,46.52,46.43,46.51,75914.73840191496,29.5976,29.6422,29.5848,29.6358,75914.7384
2011-07-25 15:40:00,46.51,46.51,46.39,46.41,122193.092442722,29.6358,29.6358,29.5593,29.5721,122193.0924
2011-07-25 15:50:00,46.41,46.48,46.37,46.48,339222.6148409894,29.5721,29.6167,29.5466,29.6167,339222.6148
2011-07-26 09:30:00,46.52,46.65,46.44,46.6,124130.85603556366,29.6422,29.725,29.5912,29.6932,124130.856
2011-07-26 09:40:00,46.62,46.72,46.56,46.62,129374.21634560583,29.7059,29.7696,29.6677,29.7059,129374.2163
2011-07-26 09:50:00,46.63,46.65,46.54,46.57,111934.34401003078,29.7123,29.725,29.6549,29.674,111934.344
2011-07-26 10:00:00,46.59,46.67,46.44,46.51,145674.2277442152,29.6868,29.7378,29.5912,29.6358,145674.2277
2011-07-26 10:10:00,46.51,46.61,46.49,46.58,112048.33010372736,29.6358,29.6995,29.6231,29.6804,112048.3301
2011-07-26 10:20:00,46.58,46.6,46.51,46.53,91188.87495725522,29.6804,29.6932,29.6358,29.6485,91188.875
2011-07-26 10:30:00,46.51,46.51,46.45,46.51,124130.85603556366,29.6358,29.6358,29.5976,29.6358,124130.856
2011-07-26 10:40:00,46.5,46.56,46.48,46.51,97686.08229795966,29.6294,29.6677,29.6167,29.6358,97686.0823
2011-07-26 10:50:00,46.51,46.52,46.45,46.47,31460.16186025305,29.6358,29.6422,29.5976,29.6103,31460.1619
2011-07-26 11:00:00,46.48,46.63,46.48,46.62,173600.82069987463,29.6167,29.7123,29.6167,29.7059,173600.8207
2011-07-26 11:10:00,46.62,46.64,46.58,46.61,46620.31232189673,29.7059,29.7186,29.6804,29.6995,46620.3123
2011-07-26 11:20:00,46.61,46.68,46.6,46.65,75458.7940271287,29.6995,29.7441,29.6932,29.725,75458.794
2011-07-26 11:30:00,46.65,46.65,46.5,46.53,69075.57278012083,29.725,29.725,29.6294,29.6485,69075.5728
2011-07-26 11:40:00,46.51,46.55,46.5,46.51,44226.60435426878,29.6358,29.6613,29.6294,29.6358,44226.6044
2011-07-26 11:50:00,46.51,46.52,46.5,46.51,23139.17702040352,29.6358,29.6422,29.6294,29.6358,23139.177
2011-07-26 12:00:00,46.51,46.62,46.51,46.6,58246.89387894677,29.6358,29.7059,29.6358,29.6932,58246.8939
2011-07-26 12:10:00,46.59,46.69,46.59,46.68,37615.410919867776,29.6868,29.7505,29.6868,29.7441,37615.4109
2011-07-26 12:20:00,46.68,46.69,46.66,46.69,67935.71184315514,29.7441,29.7505,29.7314,29.7505,67935.7118
2011-07-26 12:30:00,46.68,46.72,46.66,46.68,47760.17325886242,29.7441,29.7696,29.7314,29.7441,47760.1733
2011-07-26 12:40:00,46.68,46.71,46.63,46.66,80930.12652456401,29.7441,29.7632,29.7123,29.7314,80930.1265
2011-07-26 12:50:00,46.66,46.68,46.65,46.67,21771.343896044684,29.7314,29.7441,29.725,29.7378,21771.3439
2011-07-26 13:00:00,46.67,46.67,46.62,46.62,47190.242790379576,29.7378,29.7378,29.7059,29.7059,47190.2428
2011-07-26 13:10:00,46.62,46.65,46.58,46.58,57904.93559785706,29.7059,29.725,29.6804,29.6804,57904.9356
2011-07-26 13:20:00,46.58,46.61,46.58,46.61,25646.87108172803,29.6804,29.6995,29.6804,29.6995,25646.8711
2011-07-26 13:30:00,46.61,46.65,46.61,46.65,38869.25795053004,29.6995,29.725,29.6995,29.725,38869.258
2011-07-26 13:40:00,46.65,46.65,46.64,46.65,33055.96717200502,29.725,29.725,29.7186,29.725,33055.9672
2011-07-26 13:50:00,46.65,46.68,46.65,46.65,55739.19981762225,29.725,29.7441,29.725,29.725,55739.1998
2011-07-26 14:00:00,46.65,46.71,46.63,46.71,70899.35027926593,29.725,29.7632,29.7123,29.7632,70899.3503
2011-07-26 14:10:00,46.71,46.87,46.7,46.86,114328.05197765872,29.7632,29.8652,29.7569,29.8588,114328.052
2011-07-26 14:20:00,46.85,46.87,46.81,46.81,32030.092328735893,29.8524,29.8652,29.827,29.827,32030.0923
2011-07-26 14:30:00,46.81,46.82,46.77,46.77,47532.20107146928,29.827,29.8333,29.8015,29.8015,47532.2011
2011-07-26 14:40:00,46.76,46.77,46.72,46.74,44682.54872905506,29.7951,29.8015,29.7696,29.7824,44682.5487
2011-07-26 14:50:00,46.74,46.77,46.72,46.72,32941.98107830845,29.7824,29.8015,29.7696,29.7696,32941.9811
2011-07-26 15:00:00,46.72,46.72,46.68,46.72,51977.65872563548,29.7696,29.7696,29.7441,29.7696,51977.6587
2011-07-26 15:10:00,46.72,46.75,46.69,46.7,70215.43371708652,29.7696,29.7887,29.7505,29.7569,70215.4337
2011-07-26 15:20:00,46.71,46.74,46.7,46.73,65769.97606292032,29.7632,29.7824,29.7569,29.776,65769.9761
2011-07-26 15:30:00,46.74,46.75,46.7,46.72,114556.02416505186,29.7824,29.7887,29.7569,29.7696,114556.0242
2011-07-26 15:40:00,46.72,46.72,46.56,46.58,162430.18351761086,29.7696,29.7696,29.6677,29.6804,162430.1835
2011-07-26 15:50:00,46.58,46.65,46.53,46.65,354040.8070215434,29.6804,29.725,29.6485,29.725,354040.807
2011-07-27 09:30:00,46.54,46.54,46.15,46.3,95406.36042402827,29.6549,29.6549,29.4064,29.502,95406.3604
2011-07-27 09:40:00,46.3,46.3,46.16,46.16,138607.08993502794,29.502,29.502,29.4128,29.4128,138607.0899
2011-07-27 09:50:00,46.16,46.17,46.01,46.15,126182.6057221019,29.4128,29.4192,29.3172,29.4064,126182.6057
2011-07-27 10:00:00,46.15,46.24,46.1,46.15,195714.122877009,29.4064,29.4638,29.3746,29.4064,195714.1229
2011-07-27 10:10:00,46.15,46.28,46.12,46.25,185683.3466317109,29.4064,29.4892,29.3873,29.4701,185683.3466
2011-07-27 10:20:00,46.26,46.28,45.97,45.98,159238.5728941069,29.4765,29.4892,29.2917,29.2981,159238.5729
2011-07-27 10:30:00,45.97,46.2,45.94,46.07,215661.6892739086,29.2917,29.4383,29.2726,29.3554,215661.6893
2011-07-27 10:40:00,46.06,46.1,45.94,46.08,75686.76621452183,29.3491,29.3746,29.2726,29.3618,75686.7662
2011-07-27 10:50:00,46.08,46.22,46.07,46.2,41718.91029294426,29.3618,29.451,29.3554,29.4383,41718.9103
2011-07-27 11:00:00,46.19,46.2,46.06,46.06,40693.03544967514,29.4319,29.4383,29.3491,29.3491,40693.0354
2011-07-27 11:10:00,46.07,46.13,46.04,46.11,50723.811694973214,29.3554,29.3937,29.3363,29.3809,50723.8117
2011-07-27 11:20:00,46.1,46.1,46.02,46.06,42516.81294882025,29.3746,29.3746,29.3236,29.3491,42516.8129
2011-07-27 11:30:00,46.06,46.12,46.05,46.09,114783.996352445,29.3491,29.3873,29.3427,29.3682,114783.9964
2011-07-27 11:40:00,46.09,46.14,46.08,46.11,32941.98107830845,29.3682,29.4,29.3618,29.3809,32941.9811
2011-07-27 11:50:00,46.12,46.12,45.9,45.91,71697.2529351419,29.3873,29.3873,29.2471,29.2535,71697.2529
2011-07-27 12:00:00,45.9,45.91,45.88,45.88,49583.95075800752,29.2471,29.2535,29.2344,29.2344,49583.9508
2011-07-27 12:10:00,45.89,45.98,45.88,45.95,61894.44887723698,29.2407,29.2981,29.2344,29.279,61894.4489
2011-07-27 12:20:00,45.95,45.99,45.91,45.98,57904.93559785706,29.279,29.3045,29.2535,29.2981,57904.9356
2011-07-27 12:30:00,45.98,46.0,45.92,45.95,40579.04935597857,29.2981,29.3108,29.2599,29.279,40579.0494
2011-07-27 12:40:00,45.96,46.03,45.93,46.0,48900.034195828106,29.2853,29.33,29.2662,29.3108,48900.0342
2011-07-27 12:50:00,46.01,46.05,45.99,46.0,20175.53858429272,29.3172,29.3427,29.3045,29.3108,20175.5386
2011-07-27 13:00:00,46.0,46.02,45.95,46.0,42972.75732360652,29.3108,29.3236,29.279,29.3108,42972.7573
2011-07-27 13:10:00,46.01,46.08,46.01,46.08,85603.55636612333,29.3172,29.3618,29.3172,29.3618,85603.5564
2011-07-27 13:20:00,46.08,46.08,46.0,46.02,39895.13279379916,29.3618,29.3618,29.3108,29.3236,39895.1328
2011-07-27 13:30:00,46.01,46.13,46.01,46.1,83665.79277328166,29.3172,29.3937,29.3172,29.3746,83665.7928
2011-07-27 13:40:00,46.1,46.2,46.1,46.17,33511.91154679129,29.3746,29.4383,29.3746,29.4192,33511.9115
2011-07-27 13:50:00,46.17,46.22,46.17,46.22,28610.509517838826,29.4192,29.451,29.4192,29.451,28610.5095
2011-07-27 14:00:00,46.22,46.35,46.21,46.32,185911.31881910408,29.451,29.5339,29.4446,29.5147,185911.3188
2011-07-27 14:10:00,46.32,46.32,46.15,46.17,62236.407158326685,29.5147,29.5147,29.4064,29.4192,62236.4072
2011-07-27 14:20:00,46.16,46.17,46.05,46.08,56879.06075458794,29.4128,29.4192,29.3427,29.3618,56879.0608
2011-07-27 14:30:00,46.07,46.15,46.05,46.14,150347.65758577455,29.3554,29.4064,29.3427,29.4,150347.6576
2011-07-27 14:40:00,46.13,46.14,46.06,46.1,58018.92169155363,29.3937,29.4,29.3491,29.3746,58018.9217
2011-07-27 14:50:00,46.1,46.2,46.07,46.2,86059.50074090961,29.3746,29.4383,29.3554,29.4383,86059.5007
2011-07-27 15:00:00,46.19,46.2,46.08,46.08,66453.89262509973,29.4319,29.4383,29.3618,29.3618,66453.8926
2011-07-27 15:10:00,46.08,46.11,45.94,45.94,121509.17588054258,29.3618,29.3809,29.2726,29.2726,121509.1759
2011-07-27 15:20:00,45.94,45.97,45.87,45.97,136783.31243588284,29.2726,29.2917,29.228,29.2917,136783.3124
2011-07-27 15:30:00,45.96,46.07,45.94,46.07,166419.69679699076,29.2853,29.3554,29.2726,29.3554,166419.6968
2011-07-27 15:40:00,46.06,46.08,45.95,45.96,198335.8030320301,29.3491,29.3618,29.279,29.2853,198335.803
2011-07-27 15:50:00,45.95,46.0,45.87,45.94,473498.2332155477,29.279,29.3108,29.228,29.2726,473498.2332
2011-07-28 09:30:00,45.69,45.93,45.62,45.87,139746.9508719936,29.1133,29.2662,29.0687,29.228,139746.9509
2011-07-28 09:40:00,45.87,45.95,45.71,45.72,119001.48181921804,29.228,29.279,29.126,29.1324,119001.4818
2011-07-28 09:50:00,45.72,45.76,45.44,45.47,131653.93821953723,29.1324,29.1579,28.954,28.9731,131653.9382
2011-07-28 10:00:00,45.48,45.59,45.24,45.51,205972.87130970025,28.9795,29.0496,28.8266,28.9986,205972.8713
2011-07-28 10:10:00,45.51,45.51,45.38,45.44,119343.44010030777,28.9986,28.9986,28.9158,28.954,119343.4401
2011-07-28 10:20:00,45.44,45.44,45.15,45.2,131767.9243132338,28.954,28.954,28.7692,28.8011,131767.9243
2011-07-28 10:30:00,45.2,45.29,45.18,45.27,92100.76370682775,28.8011,28.8584,28.7883,28.8457,92100.7637
2011-07-28 10:40:00,45.27,45.41,45.27,45.29,77168.58543257722,28.8457,28.9349,28.8457,28.8584,77168.5854
2011-07-28 10:50:00,45.29,45.29,45.17,45.22,89479.08355180667,28.8584,28.8584,28.782,28.8138,89479.0836
2011-07-28 11:00:00,45.22,45.34,45.21,45.34,62464.37934571983,28.8138,28.8903,28.8075,28.8903,62464.3793
2011-07-28 11:10:00,45.35,45.37,45.32,45.37,67137.80918727916,28.8967,28.9094,28.8775,28.9094,67137.8092
2011-07-28 11:20:00,45.37,45.64,45.37,45.6,73635.0165279836,28.9094,29.0814,28.9094,29.056,73635.0165
2011-07-28 11:30:00,45.6,45.61,45.53,45.58,31346.17576655648,29.056,29.0623,29.0114,29.0432,31346.1758
2011-07-28 11:40:00,45.58,45.6,45.52,45.52,32144.078422432463,29.0432,29.056,29.005,29.005,32144.0784
2011-07-28 11:50:00,45.51,45.68,45.5,45.66,53345.4918499943,28.9986,29.1069,28.9922,29.0942,53345.4918
2011-07-28 12:00:00,45.66,45.77,45.64,45.7,43314.71560469623,29.0942,29.1643,29.0814,29.1197,43314.7156
2011-07-28 12:10:00,45.71,45.71,45.61,45.61,27698.62076826627,29.126,29.126,29.0623,29.0623,27698.6208
2011-07-28 12:20:00,45.6,45.66,45.59,45.64,32714.00889091531,29.056,29.0942,29.0496,29.0814,32714.0089
2011-07-28 12:30:00,45.65,45.66,45.58,45.62,26900.71811239029,29.0878,29.0942,29.0432,29.0687,26900.7181
2011-07-28 12:40:00,45.62,45.68,45.59,45.65,29750.37045480452,29.0687,29.1069,29.0496,29.0878,29750.3705
2011-07-28 12:50:00,45.65,45.72,45.6,45.7,27128.690299783422,29.0878,29.1324,29.056,29.1197,27128.6903
2011-07-28 13:00:00,45.69,45.72,45.65,45.68,43542.68779208937,29.1133,29.1324,29.0878,29.1069,43542.6878
2011-07-28 13:10:00,45.68,45.78,45.67,45.68,49128.00638322125,29.1069,29.1707,29.1006,29.1069,49128.0064
2011-07-28 13:20:00,45.68,45.68,45.58,45.61,40123.10498119229,29.1069,29.1069,29.0432,29.0623,40123.105
2011-07-28 13:30:00,45.62,45.68,45.61,45.68,31688.13404764619,29.0687,29.1069,29.0623,29.1069,31688.134
2011-07-28 13:40:00,45.69,45.75,45.69,45.71,41490.938105551126,29.1133,29.1515,29.1133,29.126,41490.9381
2011-07-28 13:50:00,45.71,45.75,45.68,45.7,43656.67388578594,29.126,29.1515,29.1069,29.1197,43656.6739
2011-07-28 14:00:00,45.7,45.7,45.58,45.58,32600.02279721874,29.1197,29.1197,29.0432,29.0432,32600.0228
2011-07-28 14:10:00,45.58,45.6,45.52,45.57,37729.39701356435,29.0432,29.056,29.005,29.0368,37729.397
2011-07-28 14:20:00,45.56,45.59,45.5,45.54,50495.83950758007,29.0305,29.0496,28.9922,29.0177,50495.8395
2011-07-28 14:30:00,45.54,45.56,45.48,45.51,59272.76872221589,29.0177,29.0305,28.9795,28.9986,59272.7687
2011-07-28 14:40:00,45.5,45.61,45.49,45.6,28610.509517838826,28.9922,29.0623,28.9859,29.056,28610.5095
2011-07-28 14:50:00,45.6,45.68,45.59,45.59,48330.10372734527,29.056,29.1069,29.0496,29.0496,48330.1037
2011-07-28 15:00:00,45.59,45.59,45.49,45.52,36817.5082639918,29.0496,29.0496,28.9859,29.005,36817.5083
2011-07-28 15:10:00,45.51,45.54,45.48,45.54,34309.81420266727,28.9986,29.0177,28.9795,29.0177,34309.8142
2011-07-28 15:20:00,45.53,45.54,45.43,45.44,57335.00512937421,29.0114,29.0177,28.9476,28.954,57335.0051
2011-07-28 15:30:00,45.44,45.51,45.41,45.47,77624.5298073635,28.954,28.9986,28.9349,28.9731,77624.5298
2011-07-28 15:40:00,45.48,45.48,45.34,45.37,152855.35164709904,28.9795,28.9795,28.8903,28.9094,152855.3516
2011-07-28 15:50:00,45.37,45.44,45.37,45.42,200615.52490596147,28.9094,28.954,28.9094,28.9413,200615.5249
2011-07-29 09:30:00,44.75,45.31,44.75,44.86,137467.22899806223,28.5143,28.8712,28.5143,28.5844,137467.229
2011-07-29 09:40:00,44.86,45.12,44.82,45.08,74774.87746494928,28.5844,28.7501,28.5589,28.7246,74774.8775
2011-07-29 09:50:00,45.08,45.14,44.94,45.03,53459.47794369087,28.7246,28.7628,28.6354,28.6928,53459.4779
2011-07-29 10:00:00,45.02,45.22,44.98,45.15,59044.79653482275,28.6864,28.8138,28.6609,28.7692,59044.7965
2011-07-29 10:10:00,45.15,45.15,44.96,44.98,44112.61826057221,28.7692,28.7692,28.6482,28.6609,44112.6183
2011-07-29 10:20:00,44.99,45.15,44.99,45.05,60982.56012766442,28.6673,28.7692,28.6673,28.7055,60982.5601
2011-07-29 10:30:00,45.04,45.23,45.02,45.11,91074.88886355863,28.6991,28.8202,28.6864,28.7437,91074.8889
2011-07-29 10:40:00,45.11,45.27,45.04,45.27,78422.43246323949,28.7437,28.8457,28.6991,28.8457,78422.4325
2011-07-29 10:50:00,45.26,45.4,45.23,45.36,87883.27824005471,28.8393,28.9285,28.8202,28.903,87883.2782
2011-07-29 11:00:00,45.36,45.55,45.32,45.51,89365.09745811012,28.903,29.0241,28.8775,28.9986,89365.0975
2011-07-29 11:10:00,45.5,45.62,45.44,45.6,64402.1429385615,28.9922,29.0687,28.954,29.056,64402.1429
2011-07-29 11:20:00,45.6,45.61,45.44,45.44,63604.24028268551,29.056,29.0623,28.954,28.954,63604.2403
2011-07-29 11:30:00,45.44,45.46,45.39,45.43,32030.092328735893,28.954,28.9668,28.9221,28.9476,32030.0923
2011-07-29 11:40:00,45.41,45.48,45.35,45.37,31688.13404764619,28.9349,28.9795,28.8967,28.9094,31688.134
2011-07-29 11:50:00,45.37,45.4,45.37,45.37,28610.509517838826,28.9094,28.9285,28.9094,28.9094,28610.5095
2011-07-29 12:00:00,45.38,45.42,45.31,45.35,36931.49435768836,28.9158,28.9413,28.8712,28.8967,36931.4944
2011-07-29 12:10:00,45.35,45.36,45.25,45.29,27242.67639348,28.8967,28.903,28.8329,28.8584,27242.6764
2011-07-29 12:20:00,45.28,45.31,45.21,45.28,19263.649834720163,28.8521,28.8712,28.8075,28.8521,19263.6498
2011-07-29 12:30:00,45.28,45.35,45.22,45.34,54941.29716174627,28.8521,28.8967,28.8138,28.8903,54941.2972
2011-07-29 12:40:00,45.34,45.41,45.33,45.33,35335.68904593639,28.8903,28.9349,28.8839,28.8839,35335.689
2011-07-29 12:50:00,45.34,45.36,45.29,45.29,33625.89764048786,28.8903,28.903,28.8584,28.8584,33625.8976
2011-07-29 13:00:00,45.29,45.33,45.26,45.32,26216.80155021088,28.8584,28.8839,28.8393,28.8775,26216.8016
2011-07-29 13:10:00,45.32,45.32,45.22,45.22,41832.89638664083,28.8775,28.8775,28.8138,28.8138,41832.8964
2011-07-29 13:20:00,45.22,45.31,45.22,45.26,48330.10372734527,28.8138,28.8712,28.8138,28.8393,48330.1037
2011-07-29 13:30:00,45.26,45.31,45.22,45.31,35791.63342072268,28.8393,28.8712,28.8138,28.8712,35791.6334
2011-07-29 13:40:00,45.32,45.44,45.32,45.41,42288.84076142711,28.8775,28.954,28.8775,28.9349,42288.8408
2011-07-29 13:50:00,45.4,45.44,45.33,45.35,41946.8824803374,28.9285,28.954,28.8839,28.8967,41946.8825
2011-07-29 14:00:00,45.35,45.39,45.34,45.38,52433.60310042175,28.8967,28.9221,28.8903,28.9158,52433.6031
2011-07-29 14:10:00,45.38,45.38,45.3,45.35,49469.96466431095,28.9158,28.9158,28.8648,28.8967,49469.9647
2011-07-29 14:20:00,45.33,45.34,45.28,45.28,30434.28701698393,28.8839,28.8903,28.8521,28.8521,30434.287
2011-07-29 14:30:00,45.29,45.34,45.24,45.34,55055.28325544284,28.8584,28.8903,28.8266,28.8903,55055.2833
2011-07-29 14:40:00,45.34,45.37,45.28,45.29,46164.367947110455,28.8903,28.9094,28.8521,28.8584,46164.3679
2011-07-29 14:50:00,45.28,45.35,45.25,45.26,35677.647327026105,28.8521,28.8967,28.8329,28.8393,35677.6473
2011-07-29 15:00:00,45.27,45.3,45.23,45.29,56765.07466089137,28.8457,28.8648,28.8202,28.8584,56765.0747
2011-07-29 15:10:00,45.29,45.29,45.22,45.23,103271.40088909151,28.8584,28.8584,28.8138,28.8202,103271.4009
2011-07-29 15:20:00,45.23,45.24,45.11,45.14,85375.58417873019,28.8202,28.8266,28.7437,28.7628,85375.5842
2011-07-29 15:30:00,45.14,45.21,45.11,45.21,75458.7940271287,28.7628,28.8075,28.7437,28.8075,75458.794
2011-07-29 15:40:00,45.2,45.23,45.05,45.11,186253.27710019372,28.8011,28.8202,28.7055,28.7437,186253.2771
2011-07-29 15:50:00,45.12,45.24,45.11,45.16,454120.59728713095,28.7501,28.8266,28.7437,28.7756,454120.5973
2011-08-01 09:30:00,45.41,45.57,45.21,45.23,175652.57038641287,28.9349,29.0368,28.8075,28.8202,175652.5704
2011-08-01 09:40:00,45.24,45.24,45.0,45.04,100535.73464037388,28.8266,28.8266,28.6736,28.6991,100535.7346
2011-08-01 09:50:00,45.03,45.08,44.94,44.98,70557.39199817623,28.6928,28.7246,28.6354,28.6609,70557.392
2011-08-01 10:00:00,44.97,44.97,44.54,44.72,202097.34412401688,28.6545,28.6545,28.3805,28.4952,202097.3441
2011-08-01 10:10:00,44.72,44.72,44.57,44.62,107830.8446369543,28.4952,28.4952,28.3997,28.4315,107830.8446
2011-08-01 10:20:00,44.61,44.66,44.44,44.47,129032.25806451614,28.4251,28.457,28.3168,28.3359,129032.2581
2011-08-01 10:30:00,44.47,44.63,44.42,44.61,90846.9166761655,28.3359,28.4379,28.3041,28.4251,90846.9167
2011-08-01 10:40:00,44.6,44.65,44.56,44.59,51521.71435084919,28.4188,28.4506,28.3933,28.4124,51521.7144
2011-08-01 10:50:00,44.6,44.65,44.47,44.51,69873.4754359968,28.4188,28.4506,28.3359,28.3614,69873.4754
2011-08-01 11:00:00,44.51,44.51,44.29,44.38,102701.47042060868,28.3614,28.3614,28.2212,28.2786,102701.4704
2011-08-01 11:10:00,44.39,44.44,44.33,44.35,53801.43622478058,28.285,28.3168,28.2467,28.2595,53801.4362
2011-08-01 11:20:00,44.35,44.4,44.34,44.38,63034.309814202665,28.2595,28.2913,28.2531,28.2786,63034.3098
2011-08-01 11:30:00,44.39,44.44,44.18,44.24,72609.14168471447,28.285,28.3168,28.1511,28.1894,72609.1417
2011-08-01 11:40:00,44.25,44.27,44.18,44.23,73521.03043428702,28.1957,28.2085,28.1511,28.183,73521.0304
2011-08-01 11:50:00,44.22,44.23,44.12,44.14,63832.21247007865,28.1766,28.183,28.1129,28.1257,63832.2125
2011-08-01 12:00:00,44.14,44.2,44.1,44.15,81614.04308674342,28.1257,28.1639,28.1002,28.132,81614.0431
2011-08-01 12:10:00,44.14,44.15,44.04,44.08,66453.89262509973,28.1257,28.132,28.0619,28.0874,66453.8926
2011-08-01 12:20:00,44.08,44.21,44.05,44.21,65314.03168813405,28.0874,28.1703,28.0683,28.1703,65314.0317
2011-08-01 12:30:00,44.22,44.24,44.18,44.22,39781.14670010259,28.1766,28.1894,28.1511,28.1766,39781.1467
2011-08-01 12:40:00,44.22,44.22,44.14,44.21,53117.51966260116,28.1766,28.1766,28.1257,28.1703,53117.5197
2011-08-01 12:50:00,44.2,44.21,44.15,44.16,43884.64607317907,28.1639,28.1703,28.132,28.1384,43884.6461
2011-08-01 13:00:00,44.17,44.19,44.07,44.1,61552.49059614727,28.1448,28.1575,28.0811,28.1002,61552.4906
2011-08-01 13:10:00,44.1,44.15,44.06,44.15,36247.57779550895,28.1002,28.132,28.0747,28.132,36247.5778
2011-08-01 13:20:00,44.15,44.21,44.15,44.17,37843.38310726092,28.132,28.1703,28.132,28.1448,37843.3831
2011-08-01 13:30:00,44.17,44.22,44.17,44.22,22341.27436452753,28.1448,28.1766,28.1448,28.1766,22341.2744
2011-08-01 13:40:00,44.22,44.23,44.19,44.22,36589.536076598655,28.1766,28.183,28.1575,28.1766,36589.5361
2011-08-01 13:50:00,44.22,44.27,44.21,44.24,45594.43747862761,28.1766,28.2085,28.1703,28.1894,45594.4375
2011-08-01 14:00:00,44.24,44.24,44.18,44.19,51407.72825715263,28.1894,28.1894,28.1511,28.1575,51407.7283
2011-08-01 14:10:00,44.19,44.23,44.15,44.23,39553.17451270945,28.1575,28.183,28.132,28.183,39553.1745
2011-08-01 14:20:00,44.22,44.24,44.18,44.22,39439.18841901288,28.1766,28.1894,28.1511,28.1766,39439.1884
2011-08-01 14:30:00,44.22,44.29,44.21,44.29,31802.120141342755,28.1766,28.2212,28.1703,28.2212,31802.1201
2011-08-01 14:40:00,44.29,44.31,44.23,44.29,63262.282001595806,28.2212,28.234,28.183,28.2212,63262.282
2011-08-01 14:50:00,44.29,44.33,44.27,44.3,73521.03043428702,28.2212,28.2467,28.2085,28.2276,73521.0304
2011-08-01 15:00:00,44.3,44.35,44.28,44.29,130628.0633762681,28.2276,28.2595,28.2149,28.2212,130628.0634
2011-08-01 15:10:00,44.29,44.3,44.26,44.29,84121.73714806794,28.2212,28.2276,28.2021,28.2212,84121.7371
2011-08-01 15:20:00,44.29,44.4,44.26,44.39,164481.9332041491,28.2212,28.2913,28.2021,28.285,164481.9332
2011-08-01 15:30:00,44.39,44.45,44.27,44.45,167787.5299213496,28.285,28.3232,28.2085,28.3232,167787.5299
2011-08-01 15:40:00,44.46,44.49,44.4,44.48,278468.0269007181,28.3296,28.3487,28.2913,28.3423,278468.0269
2011-08-01 15:50:00,44.47,44.49,44.33,44.44,466659.0675937536,28.3359,28.3487,28.2467,28.3168,466659.0676
2011-08-02 09:30:00,44.47,44.48,44.03,44.34,102473.49823321556,28.3359,28.3423,28.0556,28.2531,102473.4982
2011-08-02 09:40:00,44.35,44.43,44.26,44.3,68733.61449903111,28.2595,28.3104,28.2021,28.2276,68733.6145
2011-08-02 09:50:00,44.29,44.39,44.28,44.37,63946.19856377522,28.2212,28.285,28.2149,28.2722,63946.1986
2011-08-02 10:00:00,44.38,44.43,44.32,44.43,96888.17964208366,28.2786,28.3104,28.2404,28.3104,96888.1796
2011-08-02 10:10:00,44.43,44.45,44.26,44.28,98028.04057904935,28.3104,28.3232,28.2021,28.2149,98028.0406
2011-08-02 10:20:00,44.29,44.31,44.26,44.29,86743.41730308902,28.2212,28.234,28.2021,28.2212,86743.4173
2011-08-02 10:30:00,44.28,44.31,44.21,44.29,67023.82309358258,28.2149,28.234,28.1703,28.2212,67023.8231
2011-08-02 10:40:00,44.3,44.37,44.23,44.27,91074.88886355863,28.2276,28.2722,28.183,28.2085,91074.8889
2011-08-02 10:50:00,44.27,44.3,44.16,44.19,68961.58668642426,28.2085,28.2276,28.1384,28.1575,68961.5867
2011-08-02 11:00:00,44.18,44.21,44.09,44.09,78650.40465063263,28.1511,28.1703,28.0938,28.0938,78650.4047
2011-08-02 11:10:00,44.08,44.1,44.01,44.02,82639.91793001254,28.0874,28.1002,28.0428,28.0492,82639.9179
2011-08-02 11:20:00,44.02,44.08,44.0,44.06,58588.85216003648,28.0492,28.0874,28.0365,28.0747,58588.8522
2011-08-02 11:30:00,44.06,44.16,44.06,44.15,56309.13028610509,28.0747,28.1384,28.0747,28.132,56309.1303
2011-08-02 11:40:00,44.14,44.22,44.12,44.15,102245.5260458224,28.1257,28.1766,28.1129,28.132,102245.526
2011-08-02 11:50:00,44.16,44.19,44.1,44.15,65314.03168813405,28.1384,28.1575,28.1002,28.132,65314.0317
2011-08-02 12:00:00,44.16,44.16,44.1,44.13,62464.37934571983,28.1384,28.1384,28.1002,28.1193,62464.3793
2011-08-02 12:10:00,44.14,44.16,44.08,44.15,196967.96990767127,28.1257,28.1384,28.0874,28.132,196967.9699
2011-08-02 12:20:00,44.15,44.17,44.12,44.16,46050.381853413885,28.132,28.1448,28.1129,28.1384,46050.3819
2011-08-02 12:30:00,44.17,44.18,44.03,44.08,100649.72073407043,28.1448,28.1511,28.0556,28.0874,100649.7207
2011-08-02 12:40:00,44.09,44.12,43.94,44.02,210532.31505756296,28.0938,28.1129,27.9982,28.0492,210532.3151
2011-08-02 12:50:00,44.02,44.03,43.93,44.01,99167.90151601504,28.0492,28.0556,27.9918,28.0428,99167.9015
2011-08-02 13:00:00,44.01,44.07,43.94,44.06,86515.44511569588,28.0428,28.0811,27.9982,28.0747,86515.4451
2011-08-02 13:10:00,44.07,44.09,44.02,44.07,96090.27698620768,28.0811,28.0938,28.0492,28.0811,96090.277
2011-08-02 13:20:00,44.08,44.09,44.0,44.01,36361.56388920552,28.0874,28.0938,28.0365,28.0428,36361.5639
2011-08-02 13:30:00,44.01,44.05,43.88,43.92,168243.4742961359,28.0428,28.0683,27.96,27.9855,168243.4743
2011-08-02 13:40:00,43.92,43.97,43.88,43.93,77738.51590106008,27.9855,28.0173,27.96,27.9918,77738.5159
2011-08-02 13:50:00,43.93,43.96,43.85,43.87,279835.8600250769,27.9918,28.011,27.9409,27.9536,279835.86
2011-08-02 14:00:00,43.87,43.91,43.84,43.87,127208.48056537102,27.9536,27.9791,27.9345,27.9536,127208.4806
2011-08-02 14:10:00,43.87,43.95,43.87,43.94,86059.50074090961,27.9536,28.0046,27.9536,27.9982,86059.5007
2011-08-02 14:20:00,43.94,43.94,43.85,43.87,92784.68026900718,27.9982,27.9982,27.9409,27.9536,92784.6803
2011-08-02 14:30:00,43.86,43.87,43.81,43.83,47646.18716516585,27.9472,27.9536,27.9154,27.9281,47646.1872
2011-08-02 14:40:00,43.82,43.87,43.8,43.87,69075.57278012083,27.9218,27.9536,27.909,27.9536,69075.5728
2011-08-02 14:50:00,43.87,44.0,43.86,43.95,91530.83323834492,27.9536,28.0365,27.9472,28.0046,91530.8332
2011-08-02 15:00:00,43.94,43.96,43.88,43.91,82867.89011740568,27.9982,28.011,27.96,27.9791,82867.8901
2011-08-02 15:10:00,43.91,43.92,43.83,43.85,108628.74729283027,27.9791,27.9855,27.9281,27.9409,108628.7473
2011-08-02 15:20:00,43.85,43.87,43.72,43.78,130172.11900148184,27.9409,27.9536,27.858,27.8963,130172.119
2011-08-02 15:30:00,43.78,43.82,43.74,43.76,90618.94448877237,27.8963,27.9218,27.8708,27.8835,90618.9445
2011-08-02 15:40:00,43.75,43.77,43.58,43.58,336144.99031118205,27.8772,27.8899,27.7688,27.7688,336144.9903
2011-08-02 15:50:00,43.58,43.59,43.48,43.51,422204.4910520917,27.7688,27.7752,27.7051,27.7242,422204.4911
2011-08-03 09:30:00,43.53,43.68,43.29,43.49,153995.21258406475,27.737,27.8325,27.584,27.7115,153995.2126
2011-08-03 09:40:00,43.5,43.54,43.43,43.54,78080.47418214977,27.7179,27.7433,27.6733,27.7433,78080.4742
2011-08-03 09:50:00,43.56,43.68,43.54,43.65,81044.11261826058,27.7561,27.8325,27.7433,27.8134,81044.1126
2011-08-03 10:00:00,43.65,43.73,43.51,43.61,104183.28963866408,27.8134,27.8644,27.7242,27.7879,104183.2896
2011-08-03 10:10:00,43.62,43.65,43.49,43.51,68049.6979368517,27.7943,27.8134,27.7115,27.7242,68049.6979
2011-08-03 10:20:00,43.51,43.51,43.29,43.36,97344.12401686994,27.7242,27.7242,27.584,27.6286,97344.124
2011-08-03 10:30:00,43.36,43.39,43.12,43.24,178388.2366351305,27.6286,27.6478,27.4757,27.5522,178388.2366
2011-08-03 10:40:00,43.23,43.29,43.1,43.24,85261.59808503362,27.5458,27.584,27.463,27.5522,85261.5981
2011-08-03 10:50:00,43.25,43.41,43.18,43.39,117405.6765074661,27.5586,27.6605,27.514,27.6478,117405.6765
2011-08-03 11:00:00,43.41,43.51,43.22,43.23,121053.2315057563,27.6605,27.7242,27.5394,27.5458,121053.2315
2011-08-03 11:10:00,43.23,43.47,43.22,43.44,133591.7018123789,27.5458,27.6987,27.5394,27.6796,133591.7018
2011-08-03 11:20:00,43.44,43.48,43.31,43.38,135871.42368631027,27.6796,27.7051,27.5968,27.6414,135871.4237
2011-08-03 11:30:00,43.39,43.44,43.35,43.38,82297.95964892283,27.6478,27.6796,27.6223,27.6414,82297.9596
2011-08-03 11:40:00,43.37,43.38,43.22,43.29,55853.18591131882,27.635,27.6414,27.5394,27.584,55853.1859
2011-08-03 11:50:00,43.29,43.43,43.29,43.36,33739.88373418443,27.584,27.6733,27.584,27.6286,33739.8837
2011-08-03 12:00:00,43.36,43.37,43.22,43.27,82411.9457426194,27.6286,27.635,27.5394,27.5713,82411.9457
2011-08-03 12:10:00,43.27,43.27,43.15,43.18,40693.03544967514,27.5713,27.5713,27.4948,27.514,40693.0354
2011-08-03 12:20:00,43.18,43.24,43.14,43.24,55853.18591131882,27.514,27.5522,27.4885,27.5522,55853.1859
2011-08-03 12:30:00,43.23,43.38,43.2,43.35,59614.7270033056,27.5458,27.6414,27.5267,27.6223,59614.727
2011-08-03 12:40:00,43.36,43.36,43.29,43.32,25418.89889433489,27.6286,27.6286,27.584,27.6032,25418.8989
2011-08-03 12:50:00,43.33,43.37,43.32,43.36,40123.10498119229,27.6095,27.635,27.6032,27.6286,40123.105
2011-08-03 13:00:00,43.35,43.36,43.25,43.29,45366.46529123447,27.6223,27.6286,27.5586,27.584,45366.4653
2011-08-03 13:10:00,43.29,43.38,43.28,43.36,27470.64858087313,27.584,27.6414,27.5777,27.6286,27470.6486
2011-08-03 13:20:00,43.35,43.45,43.32,43.4,61210.53231505757,27.6223,27.686,27.6032,27.6541,61210.5323
2011-08-03 13:30:00,43.41,43.56,43.4,43.56,71355.29465405221,27.6605,27.7561,27.6541,27.7561,71355.2947
2011-08-03 13:40:00,43.57,43.68,43.52,43.64,89479.08355180667,27.7625,27.8325,27.7306,27.8071,89479.0836
2011-08-03 13:50:00,43.63,43.63,43.51,43.52,55625.21372392568,27.8007,27.8007,27.7242,27.7306,55625.2137
2011-08-03 14:00:00,43.52,43.67,43.52,43.56,138037.1594665451,27.7306,27.8262,27.7306,27.7561,138037.1595
2011-08-03 14:10:00,43.56,43.67,43.53,43.53,66567.8787187963,27.7561,27.8262,27.737,27.737,66567.8787
2011-08-03 14:20:00,43.53,43.59,43.44,43.45,77282.5715262738,27.737,27.7752,27.6796,27.686,77282.5715
2011-08-03 14:30:00,43.46,43.51,43.42,43.45,64858.08731334777,27.6924,27.7242,27.6669,27.686,64858.0873
2011-08-03 14:40:00,43.45,43.5,43.39,43.45,88111.25042744786,27.686,27.7179,27.6478,27.686,88111.2504
2011-08-03 14:50:00,43.45,43.49,43.4,43.44,132223.86868802007,27.686,27.7115,27.6541,27.6796,132223.8687
2011-08-03 15:00:00,43.44,43.52,43.35,43.35,101903.56776473272,27.6796,27.7306,27.6223,27.6223,101903.5678
2011-08-03 15:10:00,43.34,43.51,43.34,43.48,145104.29727573236,27.6159,27.7242,27.6159,27.7051,145104.2973
2011-08-03 15:20:00,43.49,43.59,43.47,43.51,169725.29351419126,27.7115,27.7752,27.6987,27.7242,169725.2935
2011-08-03 15:30:00,43.51,43.55,43.46,43.53,193776.3592841673,27.7242,27.7497,27.6924,27.737,193776.3593
2011-08-03 15:40:00,43.53,43.59,43.47,43.54,224096.6602074547,27.737,27.7752,27.6987,27.7433,224096.6602
2011-08-03 15:50:00,43.55,43.62,43.52,43.57,392910.0649720734,27.7497,27.7943,27.7306,27.7625,392910.065
2011-08-04 09:30:00,43.1,43.25,42.67,43.21,210988.25943234927,27.463,27.5586,27.189,27.5331,210988.2594
2011-08-04 09:40:00,43.2,43.29,42.99,42.99,100079.7902655876,27.5267,27.584,27.3929,27.3929,100079.7903
2011-08-04 09:50:00,42.99,43.08,42.9,42.98,137923.1733728485,27.3929,27.4502,27.3355,27.3865,137923.1734
2011-08-04 10:00:00,42.99,43.13,42.98,43.1,105209.1644819332,27.3929,27.4821,27.3865,27.463,105209.1645
2011-08-04 10:10:00,43.1,43.1,42.94,42.94,93354.61073749005,27.463,27.463,27.361,27.361,93354.6107
2011-08-04 10:20:00,42.94,42.94,42.88,42.93,229454.00661119344,27.361,27.361,27.3228,27.3547,229454.0066
2011-08-04 10:30:00,42.93,43.15,42.92,43.07,94494.47167445572,27.3547,27.4948,27.3483,27.4439,94494.4717
2011-08-04 10:40:00,43.07,43.07,42.87,43.05,112960.2188532999,27.4439,27.4439,27.3164,27.4311,112960.2189
2011-08-04 10:50:00,43.06,43.06,42.93,42.98,108856.71948022342,27.4375,27.4375,27.3547,27.3865,108856.7195
2011-08-04 11:00:00,42.98,43.02,42.88,43.01,121851.13416163228,27.3865,27.412,27.3228,27.4056,121851.1342
2011-08-04 11:10:00,43.02,43.07,42.94,43.04,177134.38960446825,27.412,27.4439,27.361,27.4247,177134.3896
2011-08-04 11:20:00,43.05,43.07,42.85,42.85,151373.53242904367,27.4311,27.4439,27.3037,27.3037,151373.5324
2011-08-04 11:30:00,42.85,43.0,42.84,42.94,123332.95337968768,27.3037,27.3993,27.2973,27.361,123332.9534
2011-08-04 11:40:00,42.95,42.95,42.58,42.65,198107.8308446369,27.3674,27.3674,27.1316,27.1762,198107.8308
2011-08-04 11:50:00,42.65,42.79,42.57,42.76,87655.30605266157,27.1762,27.2654,27.1253,27.2463,87655.3061
2011-08-04 12:00:00,42.75,42.86,42.7,42.76,87769.29214635814,27.24,27.3101,27.2081,27.2463,87769.2921
2011-08-04 12:10:00,42.75,42.91,42.71,42.81,82069.9874615297,27.24,27.3419,27.2145,27.2782,82069.9875
2011-08-04 12:20:00,42.8,42.9,42.72,42.87,67593.75356206542,27.2718,27.3355,27.2208,27.3164,67593.7536
2011-08-04 12:30:00,42.88,42.94,42.86,42.94,63832.21247007865,27.3228,27.361,27.3101,27.361,63832.2125
2011-08-04 12:40:00,42.94,43.0,42.9,42.97,55055.28325544284,27.361,27.3993,27.3355,27.3801,55055.2833
2011-08-04 12:50:00,42.96,42.96,42.82,42.82,62122.421064630114,27.3738,27.3738,27.2846,27.2846,62122.4211
2011-08-04 13:00:00,42.83,42.94,42.83,42.87,55853.18591131882,27.2909,27.361,27.2909,27.3164,55853.1859
2011-08-04 13:10:00,42.86,42.87,42.7,42.76,58018.92169155363,27.3101,27.3164,27.2081,27.2463,58018.9217
2011-08-04 13:20:00,42.75,42.9,42.75,42.87,65314.03168813405,27.24,27.3355,27.24,27.3164,65314.0317
2011-08-04 13:30:00,42.87,42.87,42.71,42.78,67935.71184315514,27.3164,27.3164,27.2145,27.2591,67935.7118
2011-08-04 13:40:00,42.77,42.79,42.59,42.65,60526.61575287815,27.2527,27.2654,27.138,27.1762,60526.6158
2011-08-04 13:50:00,42.65,42.72,42.61,42.65,99509.85979710476,27.1762,27.2208,27.1508,27.1762,99509.8598
2011-08-04 14:00:00,42.67,42.7,42.55,42.62,117177.70432007295,27.189,27.2081,27.1125,27.1571,117177.7043
2011-08-04 14:10:00,42.63,42.65,42.53,42.58,102701.47042060868,27.1635,27.1762,27.0998,27.1316,102701.4704
2011-08-04 14:20:00,42.57,42.62,42.43,42.46,156730.8788327824,27.1253,27.1571,27.0361,27.0552,156730.8788
2011-08-04 14:30:00,42.46,42.65,42.43,42.64,97686.08229795966,27.0552,27.1762,27.0361,27.1699,97686.0823
2011-08-04 14:40:00,42.64,42.71,42.6,42.65,71355.29465405221,27.1699,27.2145,27.1444,27.1762,71355.2947
2011-08-04 14:50:00,42.65,42.66,42.55,42.6,60412.62965918158,27.1762,27.1826,27.1125,27.1444,60412.6297
2011-08-04 15:00:00,42.6,42.77,42.52,42.71,135187.50712413085,27.1444,27.2527,27.0934,27.2145,135187.5071
2011-08-04 15:10:00,42.72,42.73,42.44,42.45,122763.02291120484,27.2208,27.2272,27.0424,27.0488,122763.0229
2011-08-04 15:20:00,42.44,42.48,42.33,42.33,186709.2214749801,27.0424,27.0679,26.9723,26.9723,186709.2215
2011-08-04 15:30:00,42.32,42.46,42.28,42.41,204719.024279038,26.966,27.0552,26.9405,27.0233,204719.0243
2011-08-04 15:40:00,42.41,42.42,42.15,42.26,286447.053459478,27.0233,27.0297,26.8576,26.9277,286447.0535
2011-08-04 15:50:00,42.25,42.28,42.01,42.01,525475.8919411831,26.9214,26.9405,26.7684,26.7684,525475.8919
2011-08-05 09:30:00,42.38,42.65,42.31,42.41,212014.1342756184,27.0042,27.1762,26.9596,27.0233,212014.1343
2011-08-05 09:40:00,42.39,42.39,42.13,42.15,77054.59933888065,27.0106,27.0106,26.8449,26.8576,77054.5993
2011-08-05 09:50:00,42.15,42.2,41.65,41.65,209506.44021429383,26.8576,26.8895,26.539,26.539,209506.4402
2011-08-05 10:00:00,41.65,41.95,41.48,41.95,285193.20642881567,26.539,26.7302,26.4307,26.7302,285193.2064
2011-08-05 10:10:00,41.99,42.37,41.95,42.27,365439.4163912002,26.7557,26.9978,26.7302,26.9341,365439.4164
2011-08-05 10:20:00,42.27,42.46,42.2,42.29,180098.02804057905,26.9341,27.0552,26.8895,26.9469,180098.028
2011-08-05 10:30:00,42.29,42.29,42.03,42.19,174740.6816368403,26.9469,26.9469,26.7812,26.8831,174740.6816
2011-08-05 10:40:00,42.18,42.19,41.87,41.99,181237.8889775448,26.8768,26.8831,26.6792,26.7557,181237.889
2011-08-05 10:50:00,42.0,42.12,41.91,42.08,144420.38071355294,26.7621,26.8385,26.7047,26.813,144420.3807
2011-08-05 11:00:00,42.07,42.07,41.84,41.9,148295.9078992363,26.8067,26.8067,26.6601,26.6983,148295.9079
2011-08-05 11:10:00,41.93,41.94,41.72,41.79,219537.216459592,26.7175,26.7238,26.5837,26.6283,219537.2165
2011-08-05 11:20:00,41.79,42.01,41.62,41.84,355294.6540522056,26.6283,26.7684,26.5199,26.6601,355294.6541
2011-08-05 11:30:00,41.84,42.01,41.77,41.83,178274.25054143395,26.6601,26.7684,26.6155,26.6537,178274.2505
2011-08-05 11:40:00,41.83,41.88,41.46,41.58,220791.0634902542,26.6537,26.6856,26.418,26.4944,220791.0635
2011-08-05 11:50:00,41.58,41.65,41.2,41.36,242106.4630115126,26.4944,26.539,26.2523,26.3543,242106.463
2011-08-05 12:00:00,41.36,41.58,41.3,41.58,207568.67662145212,26.3543,26.4944,26.316,26.4944,207568.6766
2011-08-05 12:10:00,41.58,42.15,41.56,41.93,379687.6781032714,26.4944,26.8576,26.4817,26.7175,379687.6781
2011-08-05 12:20:00,41.93,42.08,41.84,42.05,283369.4289296706,26.7175,26.813,26.6601,26.7939,283369.4289
2011-08-05 12:30:00,42.05,42.53,42.01,42.44,305596.71720050153,26.7939,27.0998,26.7684,27.0424,305596.7172
2011-08-05 12:40:00,42.42,42.79,42.22,42.65,252707.1697252936,27.0297,27.2654,26.9022,27.1762,252707.1697
2011-08-05 12:50:00,42.65,42.86,42.49,42.6,218283.36942892967,27.1762,27.3101,27.0743,27.1444,218283.3694
2011-08-05 13:00:00,42.59,42.79,42.27,42.49,272654.7361221931,27.138,27.2654,26.9341,27.0743,272654.7361
2011-08-05 13:10:00,42.5,42.79,42.46,42.79,146016.18602530492,27.0807,27.2654,27.0552,27.2654,146016.186
2011-08-05 13:20:00,42.79,42.86,42.65,42.7,93924.54120597288,27.2654,27.3101,27.1762,27.2081,93924.5412
2011-08-05 13:30:00,42.7,42.77,42.51,42.56,88225.23652114443,27.2081,27.2527,27.087,27.1189,88225.2365
2011-08-05 13:40:00,42.56,42.72,42.44,42.7,130856.03556366124,27.1189,27.2208,27.0424,27.2081,130856.0356
2011-08-05 13:50:00,42.7,42.95,42.67,42.78,130286.10509517838,27.2081,27.3674,27.189,27.2591,130286.1051
2011-08-05 14:00:00,42.78,42.81,42.58,42.6,137923.1733728485,27.2591,27.2782,27.1316,27.1444,137923.1734
2011-08-05 14:10:00,42.58,42.7,42.47,42.65,90960.90276986208,27.1316,27.2081,27.0615,27.1762,90960.9028
2011-08-05 14:20:00,42.65,42.76,42.58,42.61,78878.37683802577,27.1762,27.2463,27.1316,27.1508,78878.3768
2011-08-05 14:30:00,42.61,42.78,42.53,42.77,83779.77886697823,27.1508,27.2591,27.0998,27.2527,83779.7789
2011-08-05 14:40:00,42.77,42.78,42.61,42.62,105095.17838823664,27.2527,27.2591,27.1508,27.1571,105095.1784
2011-08-05 14:50:00,42.61,42.63,42.49,42.59,156958.85102017553,27.1508,27.1635,27.0743,27.138,156958.851
2011-08-05 15:00:00,42.58,42.68,42.21,42.29,217371.4806793572,27.1316,27.1954,26.8959,26.9469,217371.4807
2011-08-05 15:10:00,42.29,42.43,42.2,42.3,131995.89650062693,26.9469,27.0361,26.8895,26.9532,131995.8965
2011-08-05 15:20:00,42.29,42.47,42.19,42.19,111706.37182263764,26.9469,27.0615,26.8831,26.8831,111706.3718
2011-08-05 15:30:00,42.19,42.53,42.19,42.51,170523.19617006724,26.8831,27.0998,26.8831,27.087,170523.1962
2011-08-05 15:40:00,42.51,42.58,42.37,42.42,192636.49834720165,27.087,27.1316,26.9978,27.0297,192636.4983
2011-08-05 15:50:00,42.4,42.55,42.36,42.45,497891.2572666135,27.0169,27.1125,26.9915,27.0488,497891.2573
2011-08-08 09:30:00,41.58,42.11,41.17,42.1,232303.6589536077,26.4944,26.8322,26.2332,26.8258,232303.659
2011-08-08 09:40:00,42.08,42.22,41.84,41.88,248945.6286333068,26.813,26.9022,26.6601,26.6856,248945.6286
2011-08-08 09:50:00,41.87,42.01,41.55,41.81,322010.71469280747,26.6792,26.7684,26.4753,26.641,322010.7147
2011-08-08 10:00:00,41.82,41.99,41.79,41.87,186253.27710019372,26.6474,26.7557,26.6283,26.6792,186253.2771
2011-08-08 10:10:00,41.86,41.87,41.5,41.59,197195.9420950644,26.6729,26.6792,26.4435,26.5008,197195.9421
2011-08-08 10:20:00,41.59,41.62,41.07,41.15,314829.5907899236,26.5008,26.5199,26.1695,26.2205,314829.5908
2011-08-08 10:30:00,41.15,41.28,41.03,41.28,357232.4176450473,26.2205,26.3033,26.144,26.3033,357232.4176
2011-08-08 10:40:00,41.27,41.55,41.15,41.54,280519.77658725635,26.2969,26.4753,26.2205,26.469,280519.7766
2011-08-08 10:50:00,41.54,41.55,41.23,41.29,149093.8105551123,26.469,26.4753,26.2714,26.3097,149093.8106
2011-08-08 11:00:00,41.29,41.65,41.21,41.62,215433.71708651545,26.3097,26.539,26.2587,26.5199,215433.7171
2011-08-08 11:10:00,41.63,41.79,41.6,41.65,215205.7448991223,26.5263,26.6283,26.5072,26.539,215205.7449
2011-08-08 11:20:00,41.65,41.67,41.5,41.58,142596.60321440783,26.539,26.5518,26.4435,26.4944,142596.6032
2011-08-08 11:30:00,41.58,41.62,41.43,41.52,243588.282229568,26.4944,26.5199,26.3989,26.4562,243588.2822
2011-08-08 11:40:00,41.53,41.58,41.36,41.52,154907.10133363729,26.4626,26.4944,26.3543,26.4562,154907.1013
2011-08-08 11:50:00,41.52,41.58,41.42,41.43,150803.6019605608,26.4562,26.4944,26.3925,26.3989,150803.602
2011-08-08 12:00:00,41.43,41.46,41.17,41.29,137011.28462327595,26.3989,26.418,26.2332,26.3097,137011.2846
2011-08-08 12:10:00,41.29,41.37,41.16,41.22,130970.0216573578,26.3097,26.3606,26.2268,26.2651,130970.0217
2011-08-08 12:20:00,41.21,41.31,41.15,41.17,133135.7574375926,26.2587,26.3224,26.2205,26.2332,133135.7574
2011-08-08 12:30:00,41.16,41.28,41.14,41.21,116037.84338310726,26.2268,26.3033,26.2141,26.2587,116037.8434
2011-08-08 12:40:00,41.21,41.4,41.17,41.37,155249.059614727,26.2587,26.3798,26.2332,26.3606,155249.0596
2011-08-08 12:50:00,41.37,41.41,41.27,41.29,72723.12777841103,26.3606,26.3861,26.2969,26.3097,72723.1278
2011-08-08 13:00:00,41.29,41.37,41.16,41.19,85945.51464721304,26.3097,26.3606,26.2268,26.2459,85945.5146
2011-08-08 13:10:00,41.2,41.22,41.04,41.08,148523.88008662942,26.2523,26.2651,26.1504,26.1759,148523.8801
2011-08-08 13:20:00,41.09,41.32,41.07,41.26,159922.48945628633,26.1822,26.3288,26.1695,26.2905,159922.4895
2011-08-08 13:30:00,41.26,41.31,41.09,41.11,203123.218967286,26.2905,26.3224,26.1822,26.195,203123.219
2011-08-08 13:40:00,41.11,41.16,40.83,40.95,205972.87130970025,26.195,26.2268,26.0166,26.093,205972.8713
2011-08-08 13:50:00,40.95,41.09,40.79,40.82,265473.61221930926,26.093,26.1822,25.9911,26.0102,265473.6122
2011-08-08 14:00:00,40.82,41.06,40.75,40.85,217485.4667730537,26.0102,26.1631,25.9656,26.0293,217485.4668
2011-08-08 14:10:00,40.85,41.0,40.55,40.68,214521.82833694288,26.0293,26.1249,25.8381,25.921,214521.8283
2011-08-08 14:20:00,40.69,40.77,40.22,40.46,463695.4291576428,25.9273,25.9783,25.6279,25.7808,463695.4292
2011-08-08 14:30:00,40.46,40.76,40.37,40.59,332725.40750028496,25.7808,25.9719,25.7234,25.8636,332725.4075
2011-08-08 14:40:00,40.58,40.77,40.56,40.62,214749.800524336,25.8573,25.9783,25.8445,25.8827,214749.8005
2011-08-08 14:50:00,40.63,40.72,40.55,40.67,149891.71321098827,25.8891,25.9465,25.8381,25.9146,149891.7132
2011-08-08 15:00:00,40.64,41.02,40.64,41.0,227060.29864356547,25.8955,26.1376,25.8955,26.1249,227060.2986
2011-08-08 15:10:00,41.02,41.25,40.84,41.12,312207.91063490254,26.1376,26.2842,26.0229,26.2013,312207.9106
2011-08-08 15:20:00,41.13,41.15,40.77,40.78,313803.7159466545,26.2077,26.2205,25.9783,25.9847,313803.7159
2011-08-08 15:30:00,40.78,40.84,40.52,40.7,326342.1862532771,25.9847,26.0229,25.819,25.9337,326342.1863
2011-08-08 15:40:00,40.72,40.77,40.22,40.3,382651.3165393822,25.9465,25.9783,25.6279,25.6788,382651.3165
2011-08-08 15:50:00,40.31,40.43,40.04,40.05,767126.4105779096,25.6852,25.7617,25.5132,25.5195,767126.4106
2011-08-09 09:30:00,40.7,40.97,39.94,40.08,365325.4302975037,25.9337,26.1058,25.4495,25.5387,365325.4303
2011-08-09 09:40:00,40.08,40.29,39.75,40.29,322922.60344238003,25.5387,25.6725,25.3284,25.6725,322922.6034
2011-08-09 09:50:00,40.29,40.79,40.28,40.74,211672.17599452863,25.6725,25.9911,25.6661,25.9592,211672.176
2011-08-09 10:00:00,40.77,41.02,40.73,40.86,314259.6603214408,25.9783,26.1376,25.9528,26.0357,314259.6603
2011-08-09 10:10:00,40.86,41.01,40.73,40.92,319047.07625669666,26.0357,26.1312,25.9528,26.0739,319047.0763
2011-08-09 10:20:00,40.92,41.04,40.8,41.01,258406.474410122,26.0739,26.1504,25.9974,26.1312,258406.4744
2011-08-09 10:30:00,41.01,41.14,40.94,41.08,307420.49469964666,26.1312,26.2141,26.0866,26.1759,307420.4947
2011-08-09 10:40:00,41.08,41.16,40.9,41.05,221133.0217713439,26.1759,26.2268,26.0612,26.1567,221133.0218
2011-08-09 10:50:00,41.06,41.14,40.98,41.05,229567.99270489,26.1631,26.2141,26.1121,26.1567,229567.9927
2011-08-09 11:00:00,41.04,41.07,40.83,40.86,288384.81705231965,26.1504,26.1695,26.0166,26.0357,288384.8171
2011-08-09 11:10:00,40.86,40.94,40.72,40.92,172232.98757551578,26.0357,26.0866,25.9465,26.0739,172232.9876
2011-08-09 11:20:00,40.93,41.15,40.9,41.15,78080.47418214977,26.0803,26.2205,26.0612,26.2205,78080.4742
2011-08-09 11:30:00,41.16,41.2,41.03,41.05,106463.01151259546,26.2268,26.2523,26.144,26.1567,106463.0115
2011-08-09 11:40:00,41.05,41.08,40.9,40.9,173828.79288726774,26.1567,26.1759,26.0612,26.0612,173828.7929
2011-08-09 11:50:00,40.9,41.16,40.9,41.11,74090.96090276986,26.0612,26.2268,26.0612,26.195,74090.9609
2011-08-09 12:00:00,41.12,41.17,41.0,41.1,112390.28838481706,26.2013,26.2332,26.1249,26.1886,112390.2884
2011-08-09 12:10:00,41.1,41.13,40.99,41.03,82411.9457426194,26.1886,26.2077,26.1185,26.144,82411.9457
2011-08-09 12:20:00,41.01,41.08,40.98,41.04,46734.2984155933,26.1312,26.1759,26.1121,26.1504,46734.2984
2011-08-09 12:30:00,41.03,41.08,40.99,41.05,53003.5335689046,26.144,26.1759,26.1185,26.1567,53003.5336
2011-08-09 12:40:00,41.05,41.05,40.89,40.91,66453.89262509973,26.1567,26.1567,26.0548,26.0675,66453.8926
2011-08-09 12:50:00,40.9,40.95,40.77,40.78,115353.92682092784,26.0612,26.093,25.9783,25.9847,115353.9268
2011-08-09 13:00:00,40.79,40.83,40.65,40.81,227174.2847372621,25.9911,26.0166,25.9019,26.0038,227174.2847
2011-08-09 13:10:00,40.8,40.89,40.79,40.83,56879.06075458794,25.9974,26.0548,25.9911,26.0166,56879.0608
2011-08-09 13:20:00,40.82,40.89,40.79,40.79,68505.64231163797,26.0102,26.0548,25.9911,25.9911,68505.6423
2011-08-09 13:30:00,40.79,40.83,40.66,40.72,86515.44511569588,25.9911,26.0166,25.9082,25.9465,86515.4451
2011-08-09 13:40:00,40.72,40.82,40.68,40.75,81956.00136783313,25.9465,26.0102,25.921,25.9656,81956.0014
2011-08-09 13:50:00,40.74,40.78,40.51,40.67,136783.31243588284,25.9592,25.9847,25.8127,25.9146,136783.3124
2011-08-09 14:00:00,40.68,40.75,40.56,40.62,136099.3958737034,25.921,25.9656,25.8445,25.8827,136099.3959
2011-08-09 14:10:00,40.62,41.18,40.51,40.72,121509.17588054258,25.8827,26.2396,25.8127,25.9465,121509.1759
2011-08-09 14:20:00,40.67,40.67,40.0,40.55,713097.0021657358,25.9146,25.9146,25.4877,25.8381,713097.0022
2011-08-09 14:30:00,40.54,40.54,39.98,40.04,544853.5278695999,25.8318,25.8318,25.4749,25.5132,544853.5279
2011-08-09 14:40:00,40.02,40.13,39.5,39.94,647099.0539154223,25.5004,25.5705,25.1691,25.4495,647099.0539
2011-08-09 14:50:00,39.92,40.33,39.91,40.11,322466.65906759375,25.4367,25.698,25.4303,25.5578,322466.6591
2011-08-09 15:00:00,40.08,40.35,39.83,40.23,256468.71081728028,25.5387,25.7107,25.3794,25.6342,256468.7108
2011-08-09 15:10:00,40.24,41.04,40.22,40.85,326228.20015958056,25.6406,26.1504,25.6279,26.0293,326228.2002
2011-08-09 15:20:00,40.85,40.89,40.59,40.65,523310.1561609484,26.0293,26.0548,25.8636,25.9019,523310.1562
2011-08-09 15:30:00,40.65,40.72,40.51,40.66,586344.465975151,25.9019,25.9465,25.8127,25.9082,586344.466
2011-08-09 15:40:00,40.66,40.83,40.61,40.75,946654.5081500056,25.9082,26.0166,25.8764,25.9656,946654.5082
2011-08-09 15:50:00,40.76,41.08,40.72,41.07,1281887.6097116151,25.9719,26.1759,25.9465,26.1695,1281887.6097
2011-08-10 09:30:00,40.42,40.42,39.77,39.91,284737.2620540294,25.7553,25.7553,25.3411,25.4303,284737.2621
2011-08-10 09:40:00,39.91,40.34,39.82,40.28,294882.02439302404,25.4303,25.7043,25.373,25.6661,294882.0244
2011-08-10 09:50:00,40.28,40.43,40.11,40.12,305140.77282571525,25.6661,25.7617,25.5578,25.5641,305140.7728
2011-08-10 10:00:00,40.13,40.22,39.9,40.01,377179.9840419469,25.5705,25.6279,25.424,25.4941,377179.984
2011-08-10 10:10:00,40.01,40.01,39.66,39.87,325886.24187849084,25.4941,25.4941,25.271,25.4048,325886.2419
2011-08-10 10:20:00,39.86,39.96,39.72,39.76,398153.4252821156,25.3985,25.4622,25.3093,25.3348,398153.4253
2011-08-10 10:30:00,39.77,39.99,39.71,39.78,484440.8982104184,25.3411,25.4813,25.3029,25.3475,484440.8982
2011-08-10 10:40:00,39.79,39.93,39.6,39.7,359626.12561267527,25.3539,25.4431,25.2328,25.2965,359626.1256
2011-08-10 10:50:00,39.7,39.83,39.51,39.78,247349.8233215548,25.2965,25.3794,25.1755,25.3475,247349.8233
2011-08-10 11:00:00,39.79,39.79,39.46,39.63,288498.8031460162,25.3539,25.3539,25.1436,25.2519,288498.8031
2011-08-10 11:10:00,39.63,39.88,39.59,39.77,219651.2025532885,25.2519,25.4112,25.2264,25.3411,219651.2026
2011-08-10 11:20:00,39.76,39.83,39.67,39.72,183973.5552262624,25.3348,25.3794,25.2774,25.3093,183973.5552
2011-08-10 11:30:00,39.73,39.91,39.7,39.82,238914.85238800867,25.3156,25.4303,25.2965,25.373,238914.8524
2011-08-10 11:40:00,39.83,39.95,39.76,39.79,309700.216573578,25.3794,25.4558,25.3348,25.3539,309700.2166
2011-08-10 11:50:00,39.79,40.15,39.79,40.03,209392.45412059728,25.3539,25.5833,25.3539,25.5068,209392.4541
2011-08-10 12:00:00,40.02,40.24,39.96,40.12,227630.2291120484,25.5004,25.6406,25.4622,25.5641,227630.2291
2011-08-10 12:10:00,40.12,40.22,40.04,40.22,123446.93947338423,25.5641,25.6279,25.5132,25.6279,123446.9395
2011-08-10 12:20:00,40.22,40.22,39.92,39.92,128576.31368972984,25.6279,25.6279,25.4367,25.4367,128576.3137
2011-08-10 12:30:00,39.92,40.0,39.81,39.88,104981.19229454007,25.4367,25.4877,25.3666,25.4112,104981.1923
2011-08-10 12:40:00,39.88,40.01,39.79,39.94,99851.81807819448,25.4112,25.4941,25.3539,25.4495,99851.8181
2011-08-10 12:50:00,39.94,40.17,39.91,40.15,78650.40465063263,25.4495,25.596,25.4303,25.5833,78650.4047
2011-08-10 13:00:00,40.13,40.18,40.04,40.1,154679.12914624417,25.5705,25.6024,25.5132,25.5514,154679.1291
2011-08-10 13:10:00,40.1,40.17,39.92,39.93,109198.67776131313,25.5514,25.596,25.4367,25.4431,109198.6778
2011-08-10 13:20:00,39.93,40.08,39.83,40.04,175082.63991793,25.4431,25.5387,25.3794,25.5132,175082.6399
2011-08-10 13:30:00,40.0,40.14,39.94,40.05,132793.7991565029,25.4877,25.5769,25.4495,25.5195,132793.7992
2011-08-10 13:40:00,40.06,40.35,40.0,40.23,162430.18351761086,25.5259,25.7107,25.4877,25.6342,162430.1835
2011-08-10 13:50:00,40.23,40.37,40.22,40.35,150347.65758577455,25.6342,25.7234,25.6279,25.7107,150347.6576
2011-08-10 14:00:00,40.34,40.47,40.24,40.43,158668.64242562407,25.7043,25.7872,25.6406,25.7617,158668.6424
2011-08-10 14:10:00,40.44,40.6,40.35,40.42,229681.97879858656,25.768,25.87,25.7107,25.7553,229681.9788
2011-08-10 14:20:00,40.43,40.56,40.36,40.37,205744.89912230708,25.7617,25.8445,25.7171,25.7234,205744.8991
2011-08-10 14:30:00,40.36,40.46,40.19,40.2,167217.59945286677,25.7171,25.7808,25.6087,25.6151,167217.5995
2011-08-10 14:40:00,40.21,40.43,40.21,40.29,159238.5728941069,25.6215,25.7617,25.6215,25.6725,159238.5729
2011-08-10 14:50:00,40.29,40.29,40.03,40.04,196967.96990767127,25.6725,25.6725,25.5068,25.5132,196967.9699
2011-08-10 15:00:00,40.04,40.19,39.86,39.92,195828.1089707056,25.5132,25.6087,25.3985,25.4367,195828.109
2011-08-10 15:10:00,39.91,39.97,39.74,39.87,218169.3833352331,25.4303,25.4686,25.322,25.4048,218169.3833
2011-08-10 15:20:00,39.87,40.16,39.84,39.92,246665.90675937536,25.4048,25.5896,25.3857,25.4367,246665.9068
2011-08-10 15:30:00,39.92,39.93,39.56,39.72,445229.6819787986,25.4367,25.4431,25.2073,25.3093,445229.682
2011-08-10 15:40:00,39.71,39.87,39.64,39.7,502336.7149207797,25.3029,25.4048,25.2583,25.2965,502336.7149
2011-08-10 15:50:00,39.71,39.72,39.23,39.29,639917.9300125384,25.3029,25.3093,24.997,25.0353,639917.93
2011-08-11 09:30:00,39.64,40.0,39.51,39.84,300923.2873589422,25.2583,25.4877,25.1755,25.3857,300923.2874
2011-08-11 09:40:00,39.83,40.0,39.68,39.83,218283.36942892967,25.3794,25.4877,25.2838,25.3794,218283.3694
2011-08-11 09:50:00,39.79,39.98,39.69,39.93,401117.0637182264,25.3539,25.4749,25.2902,25.4431,401117.0637
2011-08-11 10:00:00,39.94,40.18,39.93,40.17,250997.37831984492,25.4495,25.6024,25.4431,25.596,250997.3783
2011-08-11 10:10:00,40.18,40.42,40.07,40.33,311182.0357916334,25.6024,25.7553,25.5323,25.698,311182.0358
2011-08-11 10:20:00,40.33,40.49,40.18,40.3,213495.95349367376,25.698,25.7999,25.6024,25.6788,213495.9535
2011-08-11 10:30:00,40.32,40.5,40.24,40.45,257608.571754246,25.6916,25.8063,25.6406,25.7744,257608.5718
2011-08-11 10:40:00,40.46,40.76,40.38,40.74,210646.3011512596,25.7808,25.9719,25.7298,25.9592,210646.3012
2011-08-11 10:50:00,40.73,40.74,40.43,40.44,157756.75367605154,25.9528,25.9592,25.7617,25.768,157756.7537
2011-08-11 11:00:00,40.43,40.63,40.4,40.54,146928.07477487746,25.7617,25.8891,25.7426,25.8318,146928.0748
2011-08-11 11:10:00,40.53,40.54,40.32,40.4,154451.15695885103,25.8254,25.8318,25.6916,25.7426,154451.157
2011-08-11 11:20:00,40.42,40.52,40.34,40.5,136441.3541547931,25.7553,25.819,25.7043,25.8063,136441.3542
2011-08-11 11:30:00,40.5,40.6,40.34,40.36,95862.30479881454,25.8063,25.87,25.7043,25.7171,95862.3048
2011-08-11 11:40:00,40.38,40.5,40.37,40.45,101333.63729624986,25.7298,25.8063,25.7234,25.7744,101333.6373
2011-08-11 11:50:00,40.45,40.64,40.43,40.54,85831.52855351647,25.7744,25.8955,25.7617,25.8318,85831.5286
2011-08-11 12:00:00,40.53,40.61,40.44,40.51,110452.52479197536,25.8254,25.8764,25.768,25.8127,110452.5248
2011-08-11 12:10:00,40.51,40.58,40.42,40.49,76256.69668300467,25.8127,25.8573,25.7553,25.7999,76256.6967
2011-08-11 12:20:00,40.49,40.53,40.36,40.42,65997.94825031346,25.7999,25.8254,25.7171,25.7553,65997.9483
2011-08-11 12:30:00,40.43,40.58,40.42,40.51,112618.2605722102,25.7617,25.8573,25.7553,25.8127,112618.2606
2011-08-11 12:40:00,40.52,40.82,40.52,40.72,99737.8319844979,25.819,26.0102,25.819,25.9465,99737.832
2011-08-11 12:50:00,40.74,40.97,40.68,40.9,115467.91291462442,25.9592,26.1058,25.921,26.0612,115467.9129
2011-08-11 13:00:00,40.89,40.9,40.7,40.78,173144.87632508835,26.0548,26.0612,25.9337,25.9847,173144.8763
2011-08-11 13:10:00,40.78,40.87,40.72,40.72,63262.282001595806,25.9847,26.042,25.9465,25.9465,63262.282
2011-08-11 13:20:00,40.72,40.85,40.68,40.82,82981.87621110225,25.9465,26.0293,25.921,26.0102,82981.8762
2011-08-11 13:30:00,40.82,40.85,40.73,40.75,115239.94072723128,26.0102,26.0293,25.9528,25.9656,115239.9407
2011-08-11 13:40:00,40.74,40.79,40.56,40.61,78194.46027584634,25.9592,25.9911,25.8445,25.8764,78194.4603
2011-08-11 13:50:00,40.61,40.77,40.58,40.76,67365.7813746723,25.8764,25.9783,25.8573,25.9719,67365.7814
2011-08-11 14:00:00,40.76,40.77,40.69,40.74,50609.82560127664,25.9719,25.9783,25.9273,25.9592,50609.8256
2011-08-11 14:10:00,40.74,40.91,40.74,40.84,112960.2188532999,25.9592,26.0675,25.9592,26.0229,112960.2189
2011-08-11 14:20:00,40.85,40.97,40.85,40.91,74888.86355864584,26.0293,26.1058,26.0293,26.0675,74888.8636
2011-08-11 14:30:00,40.92,40.92,40.75,40.82,102587.48432691212,26.0739,26.0739,25.9656,26.0102,102587.4843
2011-08-11 14:40:00,40.82,40.9,40.77,40.84,108970.70557392,26.0102,26.0612,25.9783,26.0229,108970.7056
2011-08-11 14:50:00,40.83,41.04,40.81,41.0,89821.04183289639,26.0166,26.1504,26.0038,26.1249,89821.0418
2011-08-11 15:00:00,41.0,41.17,40.96,41.05,107602.87244956115,26.1249,26.2332,26.0994,26.1567,107602.8724
2011-08-11 15:10:00,41.05,41.22,41.05,41.2,99395.8737034082,26.1567,26.2651,26.1567,26.2523,99395.8737
2011-08-11 15:20:00,41.2,41.3,41.18,41.27,131653.93821953723,26.2523,26.316,26.2396,26.2969,131653.9382
2011-08-11 15:30:00,41.27,41.43,41.26,41.37,212584.06474410123,26.2969,26.3989,26.2905,26.3606,212584.0647
2011-08-11 15:40:00,41.39,41.52,41.34,41.36,398153.4252821156,26.3734,26.4562,26.3415,26.3543,398153.4253
2011-08-11 15:50:00,41.36,41.39,40.94,41.05,690755.7278012083,26.3543,26.3734,26.0866,26.1567,690755.7278
2011-08-12 09:30:00,41.28,41.32,41.06,41.13,236635.1305140773,26.3033,26.3288,26.1631,26.2077,236635.1305
2011-08-12 09:40:00,41.14,41.43,41.03,41.42,106576.99760629205,26.2141,26.3989,26.144,26.3925,106576.9976
2011-08-12 09:50:00,41.39,41.43,41.02,41.08,106349.02541889888,26.3734,26.3989,26.1376,26.1759,106349.0254
2011-08-12 10:00:00,41.08,41.17,40.85,41.03,154109.1986777613,26.1759,26.2332,26.0293,26.144,154109.1987
2011-08-12 10:10:00,41.03,41.2,40.87,41.18,191838.59569132567,26.144,26.2523,26.042,26.2396,191838.5957
2011-08-12 10:20:00,41.19,41.37,41.13,41.3,100991.67901516016,26.2459,26.3606,26.2077,26.316,100991.679
2011-08-12 10:30:00,41.29,41.43,41.23,41.43,97344.12401686994,26.3097,26.3989,26.2714,26.3989,97344.124
2011-08-12 10:40:00,41.43,41.43,41.15,41.16,139063.03430981422,26.3989,26.3989,26.2205,26.2268,139063.0343
2011-08-12 10:50:00,41.18,41.37,41.14,41.35,139974.92305938675,26.2396,26.3606,26.2141,26.3479,139974.9231
2011-08-12 11:00:00,41.36,41.43,41.27,41.41,73862.98871537672,26.3543,26.3989,26.2969,26.3861,73862.9887
2011-08-12 11:10:00,41.41,41.57,41.4,41.51,91416.84714464836,26.3861,26.4881,26.3798,26.4498,91416.8471
2011-08-12 11:20:00,41.5,41.57,41.43,41.53,72039.21121623162,26.4435,26.4881,26.3989,26.4626,72039.2112
2011-08-12 11:30:00,41.52,41.71,41.5,41.65,71355.29465405221,26.4562,26.5773,26.4435,26.539,71355.2947
2011-08-12 11:40:00,41.65,41.81,41.63,41.77,82297.95964892283,26.539,26.641,26.5263,26.6155,82297.9596
2011-08-12 11:50:00,41.76,41.86,41.74,41.79,64858.08731334777,26.6091,26.6729,26.5964,26.6283,64858.0873
2011-08-12 12:00:00,41.79,41.81,41.73,41.75,48672.06200843497,26.6283,26.641,26.59,26.6028,48672.062
2011-08-12 12:10:00,41.73,41.74,41.65,41.68,63262.282001595806,26.59,26.5964,26.539,26.5582,63262.282
2011-08-12 12:20:00,41.68,41.69,41.56,41.65,36475.549982902085,26.5582,26.5645,26.4817,26.539,36475.55
2011-08-12 12:30:00,41.65,41.68,41.51,41.51,126980.5083779779,26.539,26.5582,26.4498,26.4498,126980.5084
2011-08-12 12:40:00,41.53,41.62,41.49,41.49,47760.17325886242,26.4626,26.5199,26.4371,26.4371,47760.1733
2011-08-12 12:50:00,41.5,41.59,41.5,41.58,47304.22888407615,26.4435,26.5008,26.4435,26.4944,47304.2289
2011-08-12 13:00:00,41.58,41.69,41.58,41.63,55283.25544283597,26.4944,26.5645,26.4944,26.5263,55283.2554
2011-08-12 13:10:00,41.62,41.67,41.6,41.63,42288.84076142711,26.5199,26.5518,26.5072,26.5263,42288.8408
2011-08-12 13:20:00,41.63,41.67,41.56,41.63,90732.93058246894,26.5263,26.5518,26.4817,26.5263,90732.9306
2011-08-12 13:30:00,41.63,41.72,41.58,41.69,50837.79778866978,26.5263,26.5837,26.4944,26.5645,50837.7978
2011-08-12 13:40:00,41.69,41.79,41.69,41.75,60754.58794027129,26.5645,26.6283,26.5645,26.6028,60754.5879
2011-08-12 13:50:00,41.74,41.77,41.73,41.75,42516.81294882025,26.5964,26.6155,26.59,26.6028,42516.8129
2011-08-12 14:00:00,41.75,41.84,41.74,41.83,35905.61951441924,26.6028,26.6601,26.5964,26.6537,35905.6195
2011-08-12 14:10:00,41.83,41.85,41.65,41.67,152171.43508491965,26.6537,26.6665,26.539,26.5518,152171.4351
2011-08-12 14:20:00,41.67,41.68,41.53,41.64,110338.53869827882,26.5518,26.5582,26.4626,26.5327,110338.5387
2011-08-12 14:30:00,41.63,41.66,41.44,41.44,129716.17462669556,26.5263,26.5454,26.4052,26.4052,129716.1746
2011-08-12 14:40:00,41.44,41.52,41.43,41.49,204833.0103727345,26.4052,26.4562,26.3989,26.4371,204833.0104
2011-08-12 14:50:00,41.5,41.51,41.43,41.45,135757.4375926137,26.4435,26.4498,26.3989,26.4116,135757.4376
2011-08-12 15:00:00,41.45,41.51,41.42,41.43,132565.82696910977,26.4116,26.4498,26.3925,26.3989,132565.827
2011-08-12 15:10:00,41.43,41.46,41.39,41.45,122763.02291120484,26.3989,26.418,26.3734,26.4116,122763.0229
2011-08-12 15:20:00,41.43,41.5,41.42,41.43,122193.092442722,26.3989,26.4435,26.3925,26.3989,122193.0924
2011-08-12 15:30:00,41.43,41.45,41.34,41.43,201185.4553744443,26.3989,26.4116,26.3415,26.3989,201185.4554
2011-08-12 15:40:00,41.44,41.51,41.38,41.43,291918.38595691323,26.4052,26.4498,26.367,26.3989,291918.386
2011-08-12 15:50:00,41.43,41.5,41.42,41.46,370112.8462327596,26.3989,26.4435,26.3925,26.418,370112.8462
2011-08-15 09:30:00,41.65,41.66,41.43,41.55,122307.07853641856,26.539,26.5454,26.3989,26.4753,122307.0785
2011-08-15 09:40:00,41.52,41.62,41.52,41.58,102131.53995212584,26.4562,26.5199,26.4562,26.4944,102131.54
2011-08-15 09:50:00,41.58,41.59,41.36,41.43,66111.93434401003,26.4944,26.5008,26.3543,26.3989,66111.9343
2011-08-15 10:00:00,41.43,41.53,41.39,41.45,96318.24917360082,26.3989,26.4626,26.3734,26.4116,96318.2492
2011-08-15 10:10:00,41.44,41.54,41.44,41.49,91302.8610509518,26.4052,26.469,26.4052,26.4371,91302.8611
2011-08-15 10:20:00,41.5,41.63,41.49,41.53,189330.9016300012,26.4435,26.5263,26.4371,26.4626,189330.9016
2011-08-15 10:30:00,41.53,41.58,41.46,41.52,86629.43120939245,26.4626,26.4944,26.418,26.4562,86629.4312
2011-08-15 10:40:00,41.51,41.55,41.46,41.5,109768.60822979597,26.4498,26.4753,26.418,26.4435,109768.6082
2011-08-15 10:50:00,41.5,41.57,41.47,41.5,90618.94448877237,26.4435,26.4881,26.4244,26.4435,90618.9445
2011-08-15 11:00:00,41.5,41.53,41.38,41.41,60070.67137809187,26.4435,26.4626,26.367,26.3861,60070.6714
2011-08-15 11:10:00,41.4,41.42,41.28,41.29,36361.56388920552,26.3798,26.3925,26.3033,26.3097,36361.5639
2011-08-15 11:20:00,41.3,41.35,41.27,41.3,48786.04810213154,26.316,26.3479,26.2969,26.316,48786.0481
2011-08-15 11:30:00,41.31,41.31,41.23,41.28,64288.15684486493,26.3224,26.3224,26.2714,26.3033,64288.1568
2011-08-15 11:40:00,41.28,41.39,41.28,41.36,57221.01903567765,26.3033,26.3734,26.3033,26.3543,57221.019
2011-08-15 11:50:00,41.36,41.44,41.36,41.36,57790.94950416049,26.3543,26.4052,26.3543,26.3543,57790.9495
2011-08-15 12:00:00,41.36,41.46,41.34,41.37,94608.4577681523,26.3543,26.418,26.3415,26.3606,94608.4578
2011-08-15 12:10:00,41.38,41.46,41.37,41.46,31916.10623503933,26.367,26.418,26.3606,26.418,31916.1062
2011-08-15 12:20:00,41.45,41.51,41.43,41.51,49469.96466431095,26.4116,26.4498,26.3989,26.4498,49469.9647
2011-08-15 12:30:00,41.5,41.51,41.44,41.48,46164.367947110455,26.4435,26.4498,26.4052,26.4307,46164.3679
2011-08-15 12:40:00,41.49,41.51,41.46,41.48,33967.85592157757,26.4371,26.4498,26.418,26.4307,33967.8559
2011-08-15 12:50:00,41.48,41.52,41.48,41.5,48558.0759147384,26.4307,26.4562,26.4307,26.4435,48558.0759
2011-08-15 13:00:00,41.5,41.6,41.5,41.59,141912.68665222844,26.4435,26.5072,26.4435,26.5008,141912.6867
2011-08-15 13:10:00,41.59,41.59,41.45,41.5,111364.41354154794,26.5008,26.5008,26.4116,26.4435,111364.4135
2011-08-15 13:20:00,41.49,41.56,41.49,41.56,61324.518408754135,26.4371,26.4817,26.4371,26.4817,61324.5184
2011-08-15 13:30:00,41.56,41.58,41.51,41.55,73976.97480907329,26.4817,26.4944,26.4498,26.4753,73976.9748
2011-08-15 13:40:00,41.54,41.61,41.51,41.58,62806.33762680953,26.469,26.5136,26.4498,26.4944,62806.3376
2011-08-15 13:50:00,41.57,41.64,41.56,41.62,48216.1176336487,26.4881,26.5327,26.4817,26.5199,48216.1176
2011-08-15 14:00:00,41.63,41.69,41.62,41.65,47304.22888407615,26.5263,26.5645,26.5199,26.539,47304.2289
2011-08-15 14:10:00,41.65,41.69,41.64,41.68,52889.547475208026,26.539,26.5645,26.5327,26.5582,52889.5475
2011-08-15 14:20:00,41.68,41.69,41.64,41.65,141228.77009004902,26.5582,26.5645,26.5327,26.539,141228.7701
2011-08-15 14:30:00,41.66,41.72,41.65,41.68,80588.1682434743,26.5454,26.5837,26.539,26.5582,80588.1682
2011-08-15 14:40:00,41.68,41.79,41.68,41.79,60412.62965918158,26.5582,26.6283,26.5582,26.6283,60412.6297
2011-08-15 14:50:00,41.79,41.82,41.72,41.79,92328.73589422092,26.6283,26.6474,26.5837,26.6283,92328.7359
2011-08-15 15:00:00,41.79,41.86,41.78,41.85,79106.3490254189,26.6283,26.6729,26.6219,26.6665,79106.349
2011-08-15 15:10:00,41.85,41.86,41.83,41.85,79220.33511911547,26.6665,26.6729,26.6537,26.6665,79220.3351
2011-08-15 15:20:00,41.85,41.93,41.8,41.84,108514.7611991337,26.6665,26.7175,26.6346,26.6601,108514.7612
2011-08-15 15:30:00,41.83,41.92,41.82,41.88,131311.9799384475,26.6537,26.7111,26.6474,26.6856,131311.9799
2011-08-15 15:40:00,41.88,41.96,41.86,41.94,148637.866180326,26.6856,26.7366,26.6729,26.7238,148637.8662
2011-08-15 15:50:00,41.94,42.01,41.9,42.01,326114.21406588395,26.7238,26.7684,26.6983,26.7684,326114.2141
2011-08-16 09:30:00,41.91,42.16,41.33,41.89,200957.4831870512,26.7047,26.864,26.3351,26.692,200957.4832
2011-08-16 09:40:00,41.88,41.89,41.65,41.71,113872.10760287243,26.6856,26.692,26.539,26.5773,113872.1076
2011-08-16 09:50:00,41.72,41.79,41.68,41.71,125726.66134731565,26.5837,26.6283,26.5582,26.5773,125726.6613
2011-08-16 10:00:00,41.7,41.87,41.63,41.65,105893.08104411262,26.5709,26.6792,26.5263,26.539,105893.081
2011-08-16 10:10:00,41.65,41.81,41.63,41.8,77966.4880884532,26.539,26.641,26.5263,26.6346,77966.4881
2011-08-16 10:20:00,41.81,41.93,41.77,41.92,62692.35153311296,26.641,26.7175,26.6155,26.7111,62692.3515
2011-08-16 10:30:00,41.92,41.94,41.84,41.93,48102.131539952126,26.7111,26.7238,26.6601,26.7175,48102.1315
2011-08-16 10:40:00,41.93,41.93,41.79,41.86,85945.51464721304,26.7175,26.7175,26.6283,26.6729,85945.5146
2011-08-16 10:50:00,41.87,41.9,41.83,41.86,64060.184657471786,26.6792,26.6983,26.6537,26.6729,64060.1847
2011-08-16 11:00:00,41.86,41.9,41.8,41.84,72267.18340362476,26.6729,26.6983,26.6346,26.6601,72267.1834
2011-08-16 11:10:00,41.85,41.87,41.77,41.79,72723.12777841103,26.6665,26.6792,26.6155,26.6283,72723.1278
2011-08-16 11:20:00,41.79,41.86,41.77,41.85,41034.99373076485,26.6283,26.6729,26.6155,26.6665,41034.9937
2011-08-16 11:30:00,41.85,41.97,41.84,41.95,145104.29727573236,26.6665,26.743,26.6601,26.7302,145104.2973
2011-08-16 11:40:00,41.95,42.08,41.93,42.07,80132.22386868802,26.7302,26.813,26.7175,26.8067,80132.2239
2011-08-16 11:50:00,42.07,42.09,42.02,42.04,65883.9621566169,26.8067,26.8194,26.7748,26.7876,65883.9622
2011-08-16 12:00:00,42.04,42.1,41.93,42.1,59386.754815912456,26.7876,26.8258,26.7175,26.8258,59386.7548
2011-08-16 12:10:00,42.11,42.15,41.92,42.0,244500.17097914056,26.8322,26.8576,26.7111,26.7621,244500.171
2011-08-16 12:20:00,41.99,42.05,41.72,41.76,248717.6564459136,26.7557,26.7939,26.5837,26.6091,248717.6564
2011-08-16 12:30:00,41.75,41.86,41.69,41.81,159124.58680041035,26.6028,26.6729,26.5645,26.641,159124.5868
2011-08-16 12:40:00,41.8,41.86,41.66,41.7,89821.04183289639,26.6346,26.6729,26.5454,26.5709,89821.0418
2011-08-16 12:50:00,41.7,41.74,41.65,41.68,87313.34777157188,26.5709,26.5964,26.539,26.5582,87313.3478
2011-08-16 13:00:00,41.68,41.69,41.43,41.54,133819.67399977203,26.5582,26.5645,26.3989,26.469,133819.674
2011-08-16 13:10:00,41.54,41.64,41.48,41.58,100079.7902655876,26.469,26.5327,26.4307,26.4944,100079.7903
2011-08-16 13:20:00,41.58,41.64,41.5,41.61,68277.67012424485,26.4944,26.5327,26.4435,26.5136,68277.6701
2011-08-16 13:30:00,41.61,41.69,41.58,41.64,59386.754815912456,26.5136,26.5645,26.4944,26.5327,59386.7548
2011-08-16 13:40:00,41.65,41.74,41.61,41.72,59386.754815912456,26.539,26.5964,26.5136,26.5837,59386.7548
2011-08-16 13:50:00,41.72,41.85,41.72,41.8,113302.1771343896,26.5837,26.6665,26.5837,26.6346,113302.1771
2011-08-16 14:00:00,41.79,41.94,41.79,41.83,99965.80417189102,26.6283,26.7238,26.6283,26.6537,99965.8042
2011-08-16 14:10:00,41.84,41.95,41.84,41.92,106235.03932520232,26.6601,26.7302,26.6601,26.7111,106235.0393
2011-08-16 14:20:00,41.92,41.95,41.9,41.95,64174.17075116836,26.7111,26.7302,26.6983,26.7302,64174.1708
2011-08-16 14:30:00,41.93,41.95,41.8,41.84,63034.309814202665,26.7175,26.7302,26.6346,26.6601,63034.3098
2011-08-16 14:40:00,41.83,41.91,41.82,41.91,55853.18591131882,26.6537,26.7047,26.6474,26.7047,55853.1859
2011-08-16 14:50:00,41.92,41.93,41.76,41.79,72837.1138721076,26.7111,26.7175,26.6091,26.6283,72837.1139
2011-08-16 15:00:00,41.79,41.93,41.77,41.93,71013.3363729625,26.6283,26.7175,26.6155,26.7175,71013.3364
2011-08-16 15:10:00,41.93,42.04,41.91,42.04,89479.08355180667,26.7175,26.7876,26.7047,26.7876,89479.0836
2011-08-16 15:20:00,42.05,42.23,42.01,42.22,123332.95337968768,26.7939,26.9086,26.7684,26.9022,123332.9534
2011-08-16 15:30:00,42.22,42.24,42.17,42.22,127778.41103385387,26.9022,26.915,26.8704,26.9022,127778.411
2011-08-16 15:40:00,42.21,42.23,42.06,42.11,203351.1911546792,26.8959,26.9086,26.8003,26.8322,203351.1912
2011-08-16 15:50:00,42.12,42.15,42.01,42.07,271856.8334663171,26.8385,26.8576,26.7684,26.8067,271856.8335
2011-08-17 09:30:00,42.4,42.4,41.96,42.22,99167.90151601504,27.0169,27.0169,26.7366,26.9022,99167.9015
2011-08-17 09:40:00,42.22,42.39,42.18,42.36,75344.80793343212,26.9022,27.0106,26.8768,26.9915,75344.8079
2011-08-17 09:50:00,42.37,42.51,42.35,42.47,113302.1771343896,26.9978,27.087,26.9851,27.0615,113302.1771
2011-08-17 10:00:00,42.48,42.51,42.42,42.45,63262.282001595806,27.0679,27.087,27.0297,27.0488,63262.282
2011-08-17 10:10:00,42.45,42.46,42.36,42.4,48900.034195828106,27.0488,27.0552,26.9915,27.0169,48900.0342
2011-08-17 10:20:00,42.4,42.46,42.36,42.44,59044.79653482275,27.0169,27.0552,26.9915,27.0424,59044.7965
2011-08-17 10:30:00,42.45,42.45,42.32,42.36,66339.90653140318,27.0488,27.0488,26.966,26.9915,66339.9065
2011-08-17 10:40:00,42.36,42.4,42.34,42.38,124814.77259774308,26.9915,27.0169,26.9787,27.0042,124814.7726
2011-08-17 10:50:00,42.38,42.43,42.21,42.21,146472.13040009118,27.0042,27.0361,26.8959,26.8959,146472.1304
2011-08-17 11:00:00,42.21,42.36,42.2,42.36,95064.40214293856,26.8959,26.9915,26.8895,26.9915,95064.4021
2011-08-17 11:10:00,42.36,42.42,42.35,42.36,109768.60822979597,26.9915,27.0297,26.9851,26.9915,109768.6082
2011-08-17 11:20:00,42.36,42.39,42.29,42.33,107716.85854325772,26.9915,27.0106,26.9469,26.9723,107716.8585
2011-08-17 11:30:00,42.34,42.4,42.26,42.26,87313.34777157188,26.9787,27.0169,26.9277,26.9277,87313.3478
2011-08-17 11:40:00,42.26,42.31,42.16,42.22,115239.94072723128,26.9277,26.9596,26.864,26.9022,115239.9407
2011-08-17 11:50:00,42.21,42.22,42.07,42.11,72267.18340362476,26.8959,26.9022,26.8067,26.8322,72267.1834
2011-08-17 12:00:00,42.11,42.15,41.93,41.98,117633.64869485924,26.8322,26.8576,26.7175,26.7493,117633.6487
2011-08-17 12:10:00,41.97,42.08,41.93,42.05,77168.58543257722,26.743,26.813,26.7175,26.7939,77168.5854
2011-08-17 12:20:00,42.05,42.1,42.01,42.07,75572.78012082526,26.7939,26.8258,26.7684,26.8067,75572.7801
2011-08-17 12:30:00,42.06,42.14,42.06,42.14,47532.20107146928,26.8003,26.8513,26.8003,26.8513,47532.2011
2011-08-17 12:40:00,42.15,42.2,42.11,42.2,42516.81294882025,26.8576,26.8895,26.8322,26.8895,42516.8129
2011-08-17 12:50:00,42.2,42.22,41.96,41.99,55739.19981762225,26.8895,26.9022,26.7366,26.7557,55739.1998
2011-08-17 13:00:00,42.0,42.0,41.86,41.92,71697.2529351419,26.7621,26.7621,26.6729,26.7111,71697.2529
2011-08-17 13:10:00,41.93,41.96,41.88,41.96,32714.00889091531,26.7175,26.7366,26.6856,26.7366,32714.0089
2011-08-17 13:20:00,41.95,41.96,41.76,41.79,71583.26684144535,26.7302,26.7366,26.6091,26.6283,71583.2668
2011-08-17 13:30:00,41.79,41.84,41.74,41.76,69417.53106121054,26.6283,26.6601,26.5964,26.6091,69417.5311
2011-08-17 13:40:00,41.76,41.76,41.64,41.71,94494.47167445572,26.6091,26.6091,26.5327,26.5773,94494.4717
2011-08-17 13:50:00,41.71,41.79,41.69,41.76,48900.034195828106,26.5773,26.6283,26.5645,26.6091,48900.0342
2011-08-17 14:00:00,41.75,41.85,41.75,41.82,45480.45138493104,26.6028,26.6665,26.6028,26.6474,45480.4514
2011-08-17 14:10:00,41.82,41.9,41.82,41.9,38869.25795053004,26.6474,26.6983,26.6474,26.6983,38869.258
2011-08-17 14:20:00,41.9,41.94,41.85,41.87,46620.31232189673,26.6983,26.7238,26.6665,26.6792,46620.3123
2011-08-17 14:30:00,41.86,41.9,41.74,41.74,59956.6852843953,26.6729,26.6983,26.5964,26.5964,59956.6853
2011-08-17 14:40:00,41.74,41.86,41.74,41.8,61324.518408754135,26.5964,26.6729,26.5964,26.6346,61324.5184
2011-08-17 14:50:00,41.81,41.91,41.77,41.89,65086.059500740914,26.641,26.7047,26.6155,26.692,65086.0595
2011-08-17 15:00:00,41.88,41.93,41.82,41.93,63946.19856377522,26.6856,26.7175,26.6474,26.7175,63946.1986
2011-08-17 15:10:00,41.92,41.96,41.86,41.94,58588.85216003648,26.7111,26.7366,26.6729,26.7238,58588.8522
2011-08-17 15:20:00,41.93,41.94,41.88,41.88,78992.36293172232,26.7175,26.7238,26.6856,26.6856,78992.3629
2011-08-17 15:30:00,41.9,41.93,41.83,41.87,87313.34777157188,26.6983,26.7175,26.6537,26.6792,87313.3478
2011-08-17 15:40:00,41.87,41.93,41.84,41.92,140430.86743417304,26.6792,26.7175,26.6601,26.7111,140430.8674
2011-08-17 15:50:00,41.93,41.97,41.88,41.96,274706.48580873135,26.7175,26.743,26.6856,26.7366,274706.4858
2011-08-18 09:30:00,40.72,41.15,40.72,41.14,265701.5844067024,25.9465,26.2205,25.9465,26.2141,265701.5844
2011-08-18 09:40:00,41.16,41.18,40.88,40.89,194802.23412743644,26.2268,26.2396,26.0484,26.0548,194802.2341
2011-08-18 09:50:00,40.9,41.06,40.79,40.83,213837.9117747635,26.0612,26.1631,25.9911,26.0166,213837.9118
2011-08-18 10:00:00,40.82,40.82,40.21,40.41,488202.4393024051,26.0102,26.0102,25.6215,25.7489,488202.4393
2011-08-18 10:10:00,40.41,40.68,40.33,40.62,256354.72472358373,25.7489,25.921,25.698,25.8827,256354.7247
2011-08-18 10:20:00,40.62,40.73,40.53,40.69,190584.7486606634,25.8827,25.9528,25.8254,25.9273,190584.7487
2011-08-18 10:30:00,40.69,40.69,40.54,40.59,226148.4098939929,25.9273,25.9273,25.8318,25.8636,226148.4099
2011-08-18 10:40:00,40.59,40.78,40.49,40.75,229226.0344238003,25.8636,25.9847,25.7999,25.9656,229226.0344
2011-08-18 10:50:00,40.76,40.85,40.74,40.85,129260.23025190926,25.9719,26.0293,25.9592,26.0293,129260.2303
2011-08-18 11:00:00,40.85,40.85,40.6,40.63,173258.8624187849,26.0293,26.0293,25.87,25.8891,173258.8624
2011-08-18 11:10:00,40.62,40.7,40.6,40.64,137467.22899806223,25.8827,25.9337,25.87,25.8955,137467.229
2011-08-18 11:20:00,40.61,40.68,40.57,40.59,152171.43508491965,25.8764,25.921,25.8509,25.8636,152171.4351
2011-08-18 11:30:00,40.58,40.79,40.57,40.74,152855.35164709904,25.8573,25.9911,25.8509,25.9592,152855.3516
2011-08-18 11:40:00,40.74,40.93,40.72,40.89,127550.43884646072,25.9592,26.0803,25.9465,26.0548,127550.4388
2011-08-18 11:50:00,40.88,40.93,40.82,40.91,59728.71309700217,26.0484,26.0803,26.0102,26.0675,59728.7131
2011-08-18 12:00:00,40.92,40.92,40.73,40.82,157186.82320756867,26.0739,26.0739,25.9528,26.0102,157186.8232
2011-08-18 12:10:00,40.82,41.01,40.79,40.9,168813.40476461872,26.0102,26.1312,25.9911,26.0612,168813.4048
2011-08-18 12:20:00,40.9,40.93,40.82,40.89,111478.3996352445,26.0612,26.0803,26.0102,26.0548,111478.3996
2011-08-18 12:30:00,40.89,40.93,40.82,40.84,76826.62715148753,26.0548,26.0803,26.0102,26.0229,76826.6272
2011-08-18 12:40:00,40.83,40.85,40.72,40.76,62464.37934571983,26.0166,26.0293,25.9465,25.9719,62464.3793
2011-08-18 12:50:00,40.75,40.83,40.75,40.82,123560.92556708082,25.9656,26.0166,25.9656,26.0102,123560.9256
2011-08-18 13:00:00,40.82,40.84,40.69,40.7,121851.13416163228,26.0102,26.0229,25.9273,25.9337,121851.1342
2011-08-18 13:10:00,40.71,40.73,40.65,40.73,82297.95964892283,25.9401,25.9528,25.9019,25.9528,82297.9596
2011-08-18 13:20:00,40.73,40.82,40.73,40.82,76484.66887039781,25.9528,26.0102,25.9528,26.0102,76484.6689
2011-08-18 13:30:00,40.8,40.8,40.6,40.65,166191.72460959764,25.9974,25.9974,25.87,25.9019,166191.7246
2011-08-18 13:40:00,40.65,40.81,40.64,40.79,97116.1518294768,25.9019,26.0038,25.8955,25.9911,97116.1518
2011-08-18 13:50:00,40.79,40.82,40.72,40.76,143508.4919639804,25.9911,26.0102,25.9465,25.9719,143508.492
2011-08-18 14:00:00,40.76,40.93,40.73,40.81,168471.446483529,25.9719,26.0803,25.9528,26.0038,168471.4465
2011-08-18 14:10:00,40.81,40.86,40.72,40.79,91416.84714464836,26.0038,26.0357,25.9465,25.9911,91416.8471
2011-08-18 14:20:00,40.79,40.85,40.74,40.76,61894.44887723698,25.9911,26.0293,25.9592,25.9719,61894.4489
2011-08-18 14:30:00,40.76,40.8,40.69,40.73,78080.47418214977,25.9719,25.9974,25.9273,25.9528,78080.4742
2011-08-18 14:40:00,40.72,40.72,40.59,40.62,75800.7523082184,25.9465,25.9465,25.8636,25.8827,75800.7523
2011-08-18 14:50:00,40.62,40.65,40.47,40.48,126068.61962840531,25.8827,25.9019,25.7872,25.7935,126068.6196
2011-08-18 15:00:00,40.47,40.54,40.41,40.53,282571.5262737946,25.7872,25.8318,25.7489,25.8254,282571.5263
2011-08-18 15:10:00,40.53,40.64,40.49,40.54,179528.09757209622,25.8254,25.8955,25.7999,25.8318,179528.0976
2011-08-18 15:20:00,40.54,40.67,40.5,40.65,140772.82571526273,25.8318,25.9146,25.8063,25.9019,140772.8257
2011-08-18 15:30:00,40.66,40.7,40.5,40.53,189330.9016300012,25.9082,25.9337,25.8063,25.8254,189330.9016
2011-08-18 15:40:00,40.53,40.6,40.43,40.58,394391.8841901288,25.8254,25.87,25.7617,25.8573,394391.8842
2011-08-18 15:50:00,40.58,40.92,40.56,40.72,650062.6923515331,25.8573,26.0739,25.8445,25.9465,650062.6924
2011-08-19 09:30:00,40.19,40.82,40.18,40.76,707511.6835746039,25.6087,26.0102,25.6024,25.9719,707511.6836
2011-08-19 09:40:00,40.76,40.85,40.66,40.7,174512.70944944717,25.9719,26.0293,25.9082,25.9337,174512.7094
2011-08-19 09:50:00,40.71,40.94,40.67,40.9,190470.7625669668,25.9401,26.0866,25.9146,26.0612,190470.7626
2011-08-19 10:00:00,40.9,41.08,40.78,40.92,236065.20004559445,26.0612,26.1759,25.9847,26.0739,236065.2
2011-08-19 10:10:00,40.9,41.08,40.84,41.0,199247.69178160265,26.0612,26.1759,26.0229,26.1249,199247.6918
2011-08-19 10:20:00,41.0,41.29,40.93,41.19,188419.01288042852,26.1249,26.3097,26.0803,26.2459,188419.0129
2011-08-19 10:30:00,41.18,41.2,41.06,41.1,202553.2884988032,26.2396,26.2523,26.1631,26.1886,202553.2885
2011-08-19 10:40:00,41.1,41.2,41.06,41.16,193548.38709677412,26.1886,26.2523,26.1631,26.2268,193548.3871
2011-08-19 10:50:00,41.17,41.27,41.13,41.15,101561.609483643,26.2332,26.2969,26.2077,26.2205,101561.6095
2011-08-19 11:00:00,41.15,41.15,41.01,41.04,181009.9167901516,26.2205,26.2205,26.1312,26.1504,181009.9168
2011-08-19 11:10:00,41.05,41.08,40.93,41.03,159124.58680041035,26.1567,26.1759,26.0803,26.144,159124.5868
2011-08-19 11:20:00,41.01,41.13,40.97,41.01,109768.60822979597,26.1312,26.2077,26.1058,26.1312,109768.6082
2011-08-19 11:30:00,41.02,41.08,40.93,41.01,120483.30103727346,26.1376,26.1759,26.0803,26.1312,120483.301
2011-08-19 11:40:00,41.01,41.14,41.0,41.05,103613.35917018124,26.1312,26.2141,26.1249,26.1567,103613.3592
2011-08-19 11:50:00,41.05,41.19,41.05,41.17,84235.7232417645,26.1567,26.2459,26.1567,26.2332,84235.7232
2011-08-19 12:00:00,41.16,41.17,41.08,41.09,74090.96090276986,26.2268,26.2332,26.1759,26.1822,74090.9609
2011-08-19 12:10:00,41.09,41.14,41.08,41.09,82981.87621110225,26.1822,26.2141,26.1759,26.1822,82981.8762
2011-08-19 12:20:00,41.09,41.11,41.02,41.11,177818.30616664767,26.1822,26.195,26.1376,26.195,177818.3062
2011-08-19 12:30:00,41.11,41.13,41.05,41.05,132109.88259432348,26.195,26.2077,26.1567,26.1567,132109.8826
2011-08-19 12:40:00,41.05,41.13,41.02,41.12,89137.12527071698,26.1567,26.2077,26.1376,26.2013,89137.1253
2011-08-19 12:50:00,41.12,41.12,41.07,41.08,94608.4577681523,26.2013,26.2013,26.1695,26.1759,94608.4578
2011-08-19 13:00:00,41.08,41.13,41.06,41.1,105095.17838823664,26.1759,26.2077,26.1631,26.1886,105095.1784
2011-08-19 13:10:00,41.09,41.15,41.08,41.15,87883.27824005471,26.1822,26.2205,26.1759,26.2205,87883.2782
2011-08-19 13:20:00,41.15,41.15,41.1,41.15,67593.75356206542,26.2205,26.2205,26.1886,26.2205,67593.7536
2011-08-19 13:30:00,41.14,41.16,41.01,41.03,121395.189786846,26.2141,26.2268,26.1312,26.144,121395.1898
2011-08-19 13:40:00,41.05,41.1,40.96,41.08,126866.52228428132,26.1567,26.1886,26.0994,26.1759,126866.5223
2011-08-19 13:50:00,41.08,41.09,41.01,41.06,66453.89262509973,26.1759,26.1822,26.1312,26.1631,66453.8926
2011-08-19 14:00:00,41.05,41.11,40.92,40.96,168699.41867092214,26.1567,26.195,26.0739,26.0994,168699.4187
2011-08-19 14:10:00,40.95,41.01,40.92,40.96,145332.2694631255,26.093,26.1312,26.0739,26.0994,145332.2695
2011-08-19 14:20:00,40.96,41.01,40.92,40.95,223868.6880200616,26.0994,26.1312,26.0739,26.093,223868.688
2011-08-19 14:30:00,40.96,41.0,40.86,41.0,178616.20882252365,26.0994,26.1249,26.0357,26.1249,178616.2088
2011-08-19 14:40:00,41.0,41.06,40.87,40.89,124358.8282229568,26.1249,26.1631,26.042,26.0548,124358.8282
2011-08-19 14:50:00,40.87,40.92,40.77,40.78,157870.7397697481,26.042,26.0739,25.9783,25.9847,157870.7398
2011-08-19 15:00:00,40.78,40.84,40.7,40.75,167445.57164025988,25.9847,26.0229,25.9337,25.9656,167445.5716
2011-08-19 15:10:00,40.75,40.79,40.56,40.66,156160.94836429955,25.9656,25.9911,25.8445,25.9082,156160.9484
2011-08-19 15:20:00,40.66,40.8,40.65,40.79,209164.48193320417,25.9082,25.9974,25.9019,25.9911,209164.4819
2011-08-19 15:30:00,40.78,40.79,40.58,40.68,166761.65507808048,25.9847,25.9911,25.8573,25.921,166761.6551
2011-08-19 15:40:00,40.68,40.76,40.62,40.74,211102.24552604585,25.921,25.9719,25.8827,25.9592,211102.2455
2011-08-19 15:50:00,40.74,40.8,40.58,40.64,608913.7125270717,25.9592,25.9974,25.8573,25.8955,608913.7125
2011-08-22 09:30:00,41.49,41.66,41.29,41.5,147270.0330559672,26.4371,26.5454,26.3097,26.4435,147270.0331
2011-08-22 09:40:00,41.51,41.59,41.34,41.58,112504.27447851362,26.4498,26.5008,26.3415,26.4944,112504.2745
2011-08-22 09:50:00,41.58,41.61,41.43,41.5,108970.70557392,26.4944,26.5136,26.3989,26.4435,108970.7056
2011-08-22 10:00:00,41.5,41.55,41.35,41.36,98142.02667274592,26.4435,26.4753,26.3479,26.3543,98142.0267
2011-08-22 10:10:00,41.36,41.51,41.29,41.49,158326.68414453437,26.3543,26.4498,26.3097,26.4371,158326.6841
2011-08-22 10:20:00,41.5,41.65,41.48,41.59,100421.7485466773,26.4435,26.539,26.4307,26.5008,100421.7485
2011-08-22 10:30:00,41.58,41.6,41.43,41.43,135985.40978000683,26.4944,26.5072,26.3989,26.3989,135985.4098
2011-08-22 10:40:00,41.41,41.52,41.38,41.51,67821.72574945856,26.3861,26.4562,26.367,26.4498,67821.7257
2011-08-22 10:50:00,41.5,41.52,41.22,41.22,101105.66510885672,26.4435,26.4562,26.2651,26.2651,101105.6651
2011-08-22 11:00:00,41.22,41.27,41.15,41.2,162316.19742391427,26.2651,26.2969,26.2205,26.2523,162316.1974
2011-08-22 11:10:00,41.21,41.26,41.13,41.16,71469.28074774878,26.2587,26.2905,26.2077,26.2268,71469.2807
2011-08-22 11:20:00,41.15,41.18,41.06,41.12,70785.36418556936,26.2205,26.2396,26.1631,26.2013,70785.3642
2011-08-22 11:30:00,41.12,41.18,40.95,41.01,103385.3869827881,26.2013,26.2396,26.093,26.1312,103385.387
2011-08-22 11:40:00,41.01,41.02,40.9,40.92,68847.60059272769,26.1312,26.1376,26.0612,26.0739,68847.6006
2011-08-22 11:50:00,40.92,40.93,40.85,40.9,102929.44260800185,26.0739,26.0803,26.0293,26.0612,102929.4426
2011-08-22 12:00:00,40.91,40.98,40.85,40.98,108970.70557392,26.0675,26.1121,26.0293,26.1121,108970.7056
2011-08-22 12:10:00,40.98,41.08,40.96,41.08,37159.4665450815,26.1121,26.1759,26.0994,26.1759,37159.4665
2011-08-22 12:20:00,41.08,41.15,40.98,41.0,59272.76872221589,26.1759,26.2205,26.1121,26.1249,59272.7687
2011-08-22 12:30:00,41.0,41.05,40.88,40.95,34309.81420266727,26.1249,26.1567,26.0484,26.093,34309.8142
2011-08-22 12:40:00,40.95,41.11,40.89,41.09,57335.00512937421,26.093,26.195,26.0548,26.1822,57335.0051
2011-08-22 12:50:00,41.09,41.22,41.04,41.21,72153.19730992819,26.1822,26.2651,26.1504,26.2587,72153.1973
2011-08-22 13:00:00,41.2,41.25,41.17,41.23,68277.67012424485,26.2523,26.2842,26.2332,26.2714,68277.6701
2011-08-22 13:10:00,41.22,41.23,41.07,41.11,82639.91793001254,26.2651,26.2714,26.1695,26.195,82639.9179
2011-08-22 13:20:00,41.12,41.17,41.02,41.02,71013.3363729625,26.2013,26.2332,26.1376,26.1376,71013.3364
2011-08-22 13:30:00,41.04,41.09,40.9,40.98,72267.18340362476,26.1504,26.1822,26.0612,26.1121,72267.1834
2011-08-22 13:40:00,40.97,41.06,40.92,40.96,68847.60059272769,26.1058,26.1631,26.0739,26.0994,68847.6006
2011-08-22 13:50:00,40.97,41.06,40.89,41.05,84235.7232417645,26.1058,26.1631,26.0548,26.1567,84235.7232
2011-08-22 14:00:00,41.05,41.1,40.98,41.01,77852.50199475665,26.1567,26.1886,26.1121,26.1312,77852.502
2011-08-22 14:10:00,41.02,41.14,41.0,41.01,92898.66636270376,26.1376,26.2141,26.1249,26.1312,92898.6664
2011-08-22 14:20:00,41.01,41.09,40.97,41.04,51863.672631938905,26.1312,26.1822,26.1058,26.1504,51863.6726
2011-08-22 14:30:00,41.03,41.07,40.96,40.99,60640.60184657472,26.144,26.1695,26.0994,26.1185,60640.6018
2011-08-22 14:40:00,40.99,41.09,40.99,41.07,43770.6599794825,26.1185,26.1822,26.1185,26.1695,43770.66
2011-08-22 14:50:00,41.08,41.08,40.93,40.94,59500.74090960903,26.1759,26.1759,26.0803,26.0866,59500.7409
2011-08-22 15:00:00,40.93,41.02,40.87,40.97,99167.90151601504,26.0803,26.1376,26.042,26.1058,99167.9015
2011-08-22 15:10:00,40.98,41.12,40.96,41.06,69873.4754359968,26.1121,26.2013,26.0994,26.1631,69873.4754
2011-08-22 15:20:00,41.07,41.15,41.02,41.14,103841.33135757438,26.1695,26.2205,26.1376,26.2141,103841.3314
2011-08-22 15:30:00,41.13,41.18,41.09,41.09,84235.7232417645,26.2077,26.2396,26.1822,26.1822,84235.7232
2011-08-22 15:40:00,41.09,41.15,41.0,41.0,157528.7814886584,26.1822,26.2205,26.1249,26.1249,157528.7815
2011-08-22 15:50:00,41.0,41.03,40.87,40.97,346289.7526501767,26.1249,26.144,26.042,26.1058,346289.7527
2011-08-23 09:30:00,39.63,41.36,39.63,41.06,174968.65382423345,25.2519,26.3543,25.2519,26.1631,174968.6538
2011-08-23 09:40:00,41.04,41.28,41.03,41.26,86971.38949048216,26.1504,26.3033,26.144,26.2905,86971.3895
2011-08-23 09:50:00,41.25,41.53,41.17,41.38,96660.20745469054,26.2842,26.4626,26.2332,26.367,96660.2075
2011-08-23 10:00:00,41.36,41.7,41.32,41.58,148751.85227402256,26.3543,26.5709,26.3288,26.4944,148751.8523
2011-08-23 10:10:00,41.58,41.64,41.42,41.43,65883.9621566169,26.4944,26.5327,26.3925,26.3989,65883.9622
2011-08-23 10:20:00,41.43,41.6,41.37,41.55,66225.9204377066,26.3989,26.5072,26.3606,26.4753,66225.9204
2011-08-23 10:30:00,41.54,41.57,41.48,41.55,78764.3907443292,26.469,26.4881,26.4307,26.4753,78764.3907
2011-08-23 10:40:00,41.56,41.65,41.56,41.58,60868.57403396786,26.4817,26.539,26.4817,26.4944,60868.574
2011-08-23 10:50:00,41.58,41.59,41.41,41.41,72495.1555910179,26.4944,26.5008,26.3861,26.3861,72495.1556
2011-08-23 11:00:00,41.42,41.49,41.37,41.43,83095.86230479882,26.3925,26.4371,26.3606,26.3989,83095.8623
2011-08-23 11:10:00,41.43,41.52,41.38,41.46,98028.04057904935,26.3989,26.4562,26.367,26.418,98028.0406
2011-08-23 11:20:00,41.45,41.48,41.37,41.47,75002.84965234241,26.4116,26.4307,26.3606,26.4244,75002.8497
2011-08-23 11:30:00,41.48,41.62,41.46,41.58,83095.86230479882,26.4307,26.5199,26.418,26.4944,83095.8623
2011-08-23 11:40:00,41.58,41.72,41.53,41.72,86971.38949048216,26.4944,26.5837,26.4626,26.5837,86971.3895
2011-08-23 11:50:00,41.73,41.9,41.73,41.88,71925.22512253505,26.59,26.6983,26.59,26.6856,71925.2251
2011-08-23 12:00:00,41.89,41.89,41.77,41.84,34309.81420266727,26.692,26.692,26.6155,26.6601,34309.8142
2011-08-23 12:10:00,41.85,41.87,41.77,41.78,39553.17451270945,26.6665,26.6792,26.6155,26.6219,39553.1745
2011-08-23 12:20:00,41.77,41.83,41.73,41.77,30434.28701698393,26.6155,26.6537,26.59,26.6155,30434.287
2011-08-23 12:30:00,41.77,41.83,41.73,41.8,28268.55123674912,26.6155,26.6537,26.59,26.6346,28268.5512
2011-08-23 12:40:00,41.79,41.91,41.78,41.8,70671.37809187279,26.6283,26.7047,26.6219,26.6346,70671.3781
2011-08-23 12:50:00,41.81,41.99,41.81,41.93,45252.4791975379,26.641,26.7557,26.641,26.7175,45252.4792
2011-08-23 13:00:00,41.93,42.01,41.9,41.9,67251.79528097573,26.7175,26.7684,26.6983,26.6983,67251.7953
2011-08-23 13:10:00,41.9,41.93,41.83,41.86,37957.36920095748,26.6983,26.7175,26.6537,26.6729,37957.3692
2011-08-23 13:20:00,41.86,41.92,41.81,41.86,36817.5082639918,26.6729,26.7111,26.641,26.6729,36817.5083
2011-08-23 13:30:00,41.86,41.91,41.79,41.84,35221.70295223983,26.6729,26.7047,26.6283,26.6601,35221.703
2011-08-23 13:40:00,41.85,41.89,41.78,41.87,44112.61826057221,26.6665,26.692,26.6219,26.6792,44112.6183
2011-08-23 13:50:00,41.86,41.89,41.6,41.71,178616.20882252365,26.6729,26.692,26.5072,26.5773,178616.2088
2011-08-23 14:00:00,41.72,41.82,41.65,41.71,98483.98495383564,26.5837,26.6474,26.539,26.5773,98483.985
2011-08-23 14:10:00,41.7,41.79,41.62,41.79,71241.30856035564,26.5709,26.6283,26.5199,26.6283,71241.3086
2011-08-23 14:20:00,41.79,41.91,41.65,41.9,84235.7232417645,26.6283,26.7047,26.539,26.6983,84235.7232
2011-08-23 14:30:00,41.89,41.96,41.83,41.93,96888.17964208366,26.692,26.7366,26.6537,26.7175,96888.1796
2011-08-23 14:40:00,41.93,42.06,41.86,42.05,69189.5588738174,26.7175,26.8003,26.6729,26.7939,69189.5589
2011-08-23 14:50:00,42.06,42.09,42.03,42.08,75914.73840191496,26.8003,26.8194,26.7812,26.813,75914.7384
2011-08-23 15:00:00,42.08,42.31,42.08,42.31,121053.2315057563,26.813,26.9596,26.813,26.9596,121053.2315
2011-08-23 15:10:00,42.31,42.38,42.22,42.28,107374.900262168,26.9596,27.0042,26.9022,26.9405,107374.9003
2011-08-23 15:20:00,42.28,42.32,42.15,42.15,86059.50074090961,26.9405,26.966,26.8576,26.8576,86059.5007
2011-08-23 15:30:00,42.15,42.22,42.1,42.22,126524.5640031916,26.8576,26.9022,26.8258,26.9022,126524.564
2011-08-23 15:40:00,42.22,42.29,42.21,42.25,163000.1139860937,26.9022,26.9469,26.8959,26.9214,163000.114
2011-08-23 15:50:00,42.25,42.36,42.18,42.35,338994.64265359624,26.9214,26.9915,26.8768,26.9851,338994.6427
2011-08-24 09:30:00,42.18,42.5,42.05,42.15,88681.1808959307,26.8768,27.0807,26.7939,26.8576,88681.1809
2011-08-24 09:40:00,42.17,42.37,42.17,42.35,81044.11261826058,26.8704,26.9978,26.8704,26.9851,81044.1126
2011-08-24 09:50:00,42.35,42.61,42.32,42.59,86629.43120939245,26.9851,27.1508,26.966,27.138,86629.4312
2011-08-24 10:00:00,42.6,42.74,42.53,42.65,135643.45149891713,27.1444,27.2336,27.0998,27.1762,135643.4515
2011-08-24 10:10:00,42.66,42.75,42.57,42.63,91302.8610509518,27.1826,27.24,27.1253,27.1635,91302.8611
2011-08-24 10:20:00,42.62,42.63,42.49,42.53,74660.89137125271,27.1571,27.1635,27.0743,27.0998,74660.8914
2011-08-24 10:30:00,42.53,42.62,42.36,42.44,107146.92807477489,27.0998,27.1571,26.9915,27.0424,107146.9281
2011-08-24 10:40:00,42.44,42.57,42.34,42.36,69075.57278012083,27.0424,27.1253,26.9787,26.9915,69075.5728
2011-08-24 10:50:00,42.36,42.41,42.24,42.25,88909.15308332384,26.9915,27.0233,26.915,26.9214,88909.1531
2011-08-24 11:00:00,42.26,42.28,42.14,42.15,97572.09620426309,26.9277,26.9405,26.8513,26.8576,97572.0962
2011-08-24 11:10:00,42.17,42.21,42.11,42.15,72039.21121623162,26.8704,26.8959,26.8322,26.8576,72039.2112
2011-08-24 11:20:00,42.16,42.27,42.15,42.18,93012.65245640032,26.864,26.9341,26.8576,26.8768,93012.6525
2011-08-24 11:30:00,42.18,42.3,42.1,42.29,72153.19730992819,26.8768,26.9532,26.8258,26.9469,72153.1973
2011-08-24 11:40:00,42.29,42.31,42.11,42.21,47532.20107146928,26.9469,26.9596,26.8322,26.8959,47532.2011
2011-08-24 11:50:00,42.21,42.26,42.12,42.16,57790.94950416049,26.8959,26.9277,26.8385,26.864,57790.9495
2011-08-24 12:00:00,42.15,42.15,42.02,42.03,64174.17075116836,26.8576,26.8576,26.7748,26.7812,64174.1708
2011-08-24 12:10:00,42.03,42.11,41.96,42.03,54143.39450587028,26.7812,26.8322,26.7366,26.7812,54143.3945
2011-08-24 12:20:00,42.02,42.12,42.02,42.07,40579.04935597857,26.7748,26.8385,26.7748,26.8067,40579.0494
2011-08-24 12:30:00,42.07,42.15,42.06,42.1,51293.74216345606,26.8067,26.8576,26.8003,26.8258,51293.7422
2011-08-24 12:40:00,42.1,42.16,42.07,42.14,41490.938105551126,26.8258,26.864,26.8067,26.8513,41490.9381
2011-08-24 12:50:00,42.14,42.29,42.14,42.26,91644.81933204149,26.8513,26.9469,26.8513,26.9277,91644.8193
2011-08-24 13:00:00,42.26,42.36,42.22,42.29,67821.72574945856,26.9277,26.9915,26.9022,26.9469,67821.7257
2011-08-24 13:10:00,42.29,42.45,42.28,42.45,38641.2857631369,26.9469,27.0488,26.9405,27.0488,38641.2858
2011-08-24 13:20:00,42.45,42.58,42.44,42.51,63376.26809529238,27.0488,27.1316,27.0424,27.087,63376.2681
2011-08-24 13:30:00,42.52,42.56,42.41,42.5,80930.12652456401,27.0934,27.1189,27.0233,27.0807,80930.1265
2011-08-24 13:40:00,42.51,42.51,42.41,42.5,52661.575287814885,27.087,27.087,27.0233,27.0807,52661.5753
2011-08-24 13:50:00,42.5,42.58,42.43,42.58,40579.04935597857,27.0807,27.1316,27.0361,27.1316,40579.0494
2011-08-24 14:00:00,42.58,42.59,42.5,42.59,55967.17200501539,27.1316,27.138,27.0807,27.138,55967.172
2011-08-24 14:10:00,42.59,42.64,42.51,42.54,64744.1012196512,27.138,27.1699,27.087,27.1062,64744.1012
2011-08-24 14:20:00,42.53,42.58,42.46,42.56,59044.79653482275,27.0998,27.1316,27.0552,27.1189,59044.7965
2011-08-24 14:30:00,42.55,42.63,42.52,42.63,54599.33888065656,27.1125,27.1635,27.0934,27.1635,54599.3389
2011-08-24 14:40:00,42.63,42.69,42.61,42.65,67935.71184315514,27.1635,27.2017,27.1508,27.1762,67935.7118
2011-08-24 14:50:00,42.65,42.69,42.61,42.68,142710.58930810442,27.1762,27.2017,27.1508,27.1954,142710.5893
2011-08-24 15:00:00,42.68,42.69,42.6,42.6,94722.44386184883,27.1954,27.2017,27.1444,27.1444,94722.4439
2011-08-24 15:10:00,42.59,42.74,42.58,42.72,186481.2492875869,27.138,27.2336,27.1316,27.2208,186481.2493
2011-08-24 15:20:00,42.71,42.78,42.68,42.71,107146.92807477489,27.2145,27.2591,27.1954,27.2145,107146.9281
2011-08-24 15:30:00,42.72,42.81,42.71,42.78,151715.49071013337,27.2208,27.2782,27.2145,27.2591,151715.4907
2011-08-24 15:40:00,42.79,42.82,42.72,42.75,200843.4970933546,27.2654,27.2846,27.2208,27.24,200843.4971
2011-08-24 15:50:00,42.75,42.78,42.71,42.77,478171.663057107,27.24,27.2591,27.2145,27.2527,478171.6631
2011-08-25 09:30:00,42.99,42.99,42.56,42.56,180439.98632166875,27.3929,27.3929,27.1189,27.1189,180439.9863
2011-08-25 09:40:00,42.56,42.75,42.5,42.71,165279.83586002508,27.1189,27.24,27.0807,27.2145,165279.8359
2011-08-25 09:50:00,42.7,42.75,42.54,42.67,134047.64618716517,27.2081,27.24,27.1062,27.189,134047.6462
2011-08-25 10:00:00,42.67,42.68,42.44,42.65,172232.98757551578,27.189,27.1954,27.0424,27.1762,172232.9876
2011-08-25 10:10:00,42.65,42.7,42.46,42.51,137695.20118545537,27.1762,27.2081,27.0552,27.087,137695.2012
2011-08-25 10:20:00,42.5,42.51,42.24,42.39,151031.57414795394,27.0807,27.087,26.915,27.0106,151031.5741
2011-08-25 10:30:00,42.38,42.44,42.22,42.25,120825.25931836315,27.0042,27.0424,26.9022,26.9214,120825.2593
2011-08-25 10:40:00,42.27,42.33,42.11,42.16,94836.42995554542,26.9341,26.9723,26.8322,26.864,94836.43
2011-08-25 10:50:00,42.16,42.28,42.12,42.14,148067.93571184317,26.864,26.9405,26.8385,26.8513,148067.9357
2011-08-25 11:00:00,42.15,42.29,42.15,42.22,94836.42995554542,26.8576,26.9469,26.8576,26.9022,94836.43
2011-08-25 11:10:00,42.2,42.39,42.17,42.34,112504.27447851362,26.8895,27.0106,26.8704,26.9787,112504.2745
2011-08-25 11:20:00,42.34,42.45,42.34,42.36,65997.94825031346,26.9787,27.0488,26.9787,26.9915,65997.9483
2011-08-25 11:30:00,42.36,42.42,42.24,42.24,78992.36293172232,26.9915,27.0297,26.915,26.915,78992.3629
2011-08-25 11:40:00,42.25,42.31,42.21,42.31,43086.74341730309,26.9214,26.9596,26.8959,26.9596,43086.7434
2011-08-25 11:50:00,42.31,42.38,42.29,42.33,50039.8951327938,26.9596,27.0042,26.9469,26.9723,50039.8951
2011-08-25 12:00:00,42.33,42.39,42.25,42.26,58246.89387894677,26.9723,27.0106,26.9214,26.9277,58246.8939
2011-08-25 12:10:00,42.27,42.31,42.15,42.15,70899.35027926593,26.9341,26.9596,26.8576,26.8576,70899.3503
2011-08-25 12:20:00,42.16,42.21,42.09,42.21,47304.22888407615,26.864,26.8959,26.8194,26.8959,47304.2289
2011-08-25 12:30:00,42.2,42.22,42.04,42.11,71583.26684144535,26.8895,26.9022,26.7876,26.8322,71583.2668
2011-08-25 12:40:00,42.13,42.15,42.01,42.06,80132.22386868802,26.8449,26.8576,26.7684,26.8003,80132.2239
2011-08-25 12:50:00,42.07,42.13,42.0,42.13,53915.42231847715,26.8067,26.8449,26.7621,26.8449,53915.4223
2011-08-25 13:00:00,42.13,42.22,42.08,42.08,44796.53482275162,26.8449,26.9022,26.813,26.813,44796.5348
2011-08-25 13:10:00,42.09,42.18,42.08,42.15,37729.39701356435,26.8194,26.8768,26.813,26.8576,37729.397
2011-08-25 13:20:00,42.16,42.29,42.16,42.27,48672.06200843497,26.864,26.9469,26.864,26.9341,48672.062
2011-08-25 13:30:00,42.27,42.31,42.19,42.3,57790.94950416049,26.9341,26.9596,26.8831,26.9532,57790.9495
2011-08-25 13:40:00,42.31,42.31,42.15,42.15,40693.03544967514,26.9596,26.9596,26.8576,26.8576,40693.0354
2011-08-25 13:50:00,42.16,42.28,42.15,42.27,37273.45263877807,26.864,26.9405,26.8576,26.9341,37273.4526
2011-08-25 14:00:00,42.27,42.28,42.11,42.15,81500.05699304685,26.9341,26.9405,26.8322,26.8576,81500.057
2011-08-25 14:10:00,42.15,42.26,42.11,42.25,65883.9621566169,26.8576,26.9277,26.8322,26.9214,65883.9622
2011-08-25 14:20:00,42.26,42.27,42.09,42.16,76028.72449561153,26.9277,26.9341,26.8194,26.864,76028.7245
2011-08-25 14:30:00,42.17,42.3,42.15,42.3,175880.542573806,26.8704,26.9532,26.8576,26.9532,175880.5426
2011-08-25 14:40:00,42.29,42.3,42.19,42.2,90390.97230137924,26.9469,26.9532,26.8831,26.8895,90390.9723
2011-08-25 14:50:00,42.2,42.22,42.1,42.1,70785.36418556936,26.8895,26.9022,26.8258,26.8258,70785.3642
2011-08-25 15:00:00,42.09,42.16,42.04,42.13,67935.71184315514,26.8194,26.864,26.7876,26.8449,67935.7118
2011-08-25 15:10:00,42.13,42.29,42.08,42.29,79106.3490254189,26.8449,26.9469,26.813,26.9469,79106.349
2011-08-25 15:20:00,42.29,42.35,42.22,42.24,103727.3452638778,26.9469,26.9851,26.9022,26.915,103727.3453
2011-08-25 15:30:00,42.23,42.28,42.09,42.15,113188.19104069304,26.9086,26.9405,26.8194,26.8576,113188.191
2011-08-25 15:40:00,42.15,42.17,42.01,42.15,171891.0292944261,26.8576,26.8704,26.7684,26.8576,171891.0293
2011-08-25 15:50:00,42.15,42.15,42.05,42.08,295679.92704890005,26.8576,26.8576,26.7939,26.813,295679.927
2011-08-26 09:30:00,41.87,42.22,41.74,41.8,99509.85979710476,26.6792,26.9022,26.5964,26.6346,99509.8598
2011-08-26 09:40:00,41.8,41.84,41.68,41.79,110224.55260458223,26.6346,26.6601,26.5582,26.6283,110224.5526
2011-08-26 09:50:00,41.79,41.86,41.72,41.86,139518.97868460047,26.6283,26.6729,26.5837,26.6729,139518.9787
2011-08-26 10:00:00,41.86,41.86,41.3,41.42,197309.92818876097,26.6729,26.6729,26.316,26.3925,197309.9282
2011-08-26 10:10:00,41.44,41.71,41.37,41.69,88795.16698962727,26.4052,26.5773,26.3606,26.5645,88795.167
2011-08-26 10:20:00,41.72,42.1,41.67,41.93,147384.01914966374,26.5837,26.8258,26.5518,26.7175,147384.0191
2011-08-26 10:30:00,41.93,42.0,41.79,41.89,72039.21121623162,26.7175,26.7621,26.6283,26.692,72039.2112
2011-08-26 10:40:00,41.85,42.4,41.82,42.32,137353.24290436567,26.6665,27.0169,26.6474,26.966,137353.2429
2011-08-26 10:50:00,42.32,42.37,42.05,42.05,116607.77385159011,26.966,26.9978,26.7939,26.7939,116607.7739
2011-08-26 11:00:00,42.05,42.32,42.01,42.3,82981.87621110225,26.7939,26.966,26.7684,26.9532,82981.8762
2011-08-26 11:10:00,42.29,42.52,42.26,42.42,83095.86230479882,26.9469,27.0934,26.9277,27.0297,83095.8623
2011-08-26 11:20:00,42.43,42.44,42.28,42.34,60640.60184657472,27.0361,27.0424,26.9405,26.9787,60640.6018
2011-08-26 11:30:00,42.34,42.47,42.33,42.43,51863.672631938905,26.9787,27.0615,26.9723,27.0361,51863.6726
2011-08-26 11:40:00,42.42,42.49,42.37,42.44,42060.86857403397,27.0297,27.0743,26.9978,27.0424,42060.8686
2011-08-26 11:50:00,42.42,42.55,42.41,42.51,46392.34013450359,27.0297,27.1125,27.0233,27.087,46392.3401
2011-08-26 12:00:00,42.51,42.73,42.51,42.73,75800.7523082184,27.087,27.2272,27.087,27.2272,75800.7523
2011-08-26 12:10:00,42.73,42.79,42.65,42.68,44340.59044796535,27.2272,27.2654,27.1762,27.1954,44340.5904
2011-08-26 12:20:00,42.68,42.79,42.66,42.79,35335.68904593639,27.1954,27.2654,27.1826,27.2654,35335.689
2011-08-26 12:30:00,42.79,42.79,42.66,42.69,26672.74592499715,27.2654,27.2654,27.1826,27.2017,26672.7459
2011-08-26 12:40:00,42.69,42.76,42.58,42.58,32486.03670352217,27.2017,27.2463,27.1316,27.1316,32486.0367
2011-08-26 12:50:00,42.59,42.68,42.58,42.65,49811.92294540066,27.138,27.1954,27.1316,27.1762,49811.9229
2011-08-26 13:00:00,42.66,42.72,42.58,42.69,46848.28450928986,27.1826,27.2208,27.1316,27.2017,46848.2845
2011-08-26 13:10:00,42.68,42.78,42.66,42.72,34765.758577453555,27.1954,27.2591,27.1826,27.2208,34765.7586
2011-08-26 13:20:00,42.69,42.77,42.67,42.76,27698.62076826627,27.2017,27.2527,27.189,27.2463,27698.6208
2011-08-26 13:30:00,42.75,42.79,42.71,42.72,32486.03670352217,27.24,27.2654,27.2145,27.2208,32486.0367
2011-08-26 13:40:00,42.72,42.83,42.71,42.78,43884.64607317907,27.2208,27.2909,27.2145,27.2591,43884.6461
2011-08-26 13:50:00,42.77,42.79,42.67,42.79,36361.56388920552,27.2527,27.2654,27.189,27.2654,36361.5639
2011-08-26 14:00:00,42.79,42.82,42.7,42.73,59500.74090960903,27.2654,27.2846,27.2081,27.2272,59500.7409
2011-08-26 14:10:00,42.72,42.73,42.66,42.72,38755.27185683347,27.2208,27.2272,27.1826,27.2208,38755.2719
2011-08-26 14:20:00,42.72,42.76,42.6,42.63,50495.83950758007,27.2208,27.2463,27.1444,27.1635,50495.8395
2011-08-26 14:30:00,42.63,42.68,42.58,42.63,49128.00638322125,27.1635,27.1954,27.1316,27.1635,49128.0064
2011-08-26 14:40:00,42.62,42.74,42.62,42.72,40123.10498119229,27.1571,27.2336,27.1571,27.2208,40123.105
2011-08-26 14:50:00,42.72,42.74,42.68,42.7,36019.60560811581,27.2208,27.2336,27.1954,27.2081,36019.6056
2011-08-26 15:00:00,42.71,42.71,42.57,42.61,73407.04434059045,27.2145,27.2145,27.1253,27.1508,73407.0443
2011-08-26 15:10:00,42.6,42.62,42.45,42.51,56651.088567194805,27.1444,27.1571,27.0488,27.087,56651.0886
2011-08-26 15:20:00,42.51,42.53,42.44,42.52,50495.83950758007,27.087,27.0998,27.0424,27.0934,50495.8395
2011-08-26 15:30:00,42.53,42.62,42.51,42.6,57448.99122307079,27.0998,27.1571,27.087,27.1444,57448.9912
2011-08-26 15:40:00,42.61,42.7,42.61,42.65,93012.65245640032,27.1508,27.2081,27.1508,27.1762,93012.6525
2011-08-26 15:50:00,42.68,42.72,42.63,42.71,231847.71457882132,27.1954,27.2208,27.1635,27.2145,231847.7146
2011-08-29 09:30:00,43.21,43.34,43.06,43.12,120369.31494357689,27.5331,27.6159,27.4375,27.4757,120369.3149
2011-08-29 09:40:00,43.12,43.17,43.07,43.16,104525.2479197538,27.4757,27.5076,27.4439,27.5012,104525.2479
2011-08-29 09:50:00,43.16,43.22,43.13,43.16,86857.4033967856,27.5012,27.5394,27.4821,27.5012,86857.4034
2011-08-29 10:00:00,43.2,43.22,43.1,43.15,83437.82058588852,27.5267,27.5394,27.463,27.4948,83437.8206
2011-08-29 10:10:00,43.17,43.23,43.15,43.22,87313.34777157188,27.5076,27.5458,27.4948,27.5394,87313.3478
2011-08-29 10:20:00,43.22,43.29,43.21,43.21,39097.23013792317,27.5394,27.584,27.5331,27.5331,39097.2301
2011-08-29 10:30:00,43.2,43.22,43.14,43.17,45936.395759717314,27.5267,27.5394,27.4885,27.5076,45936.3958
2011-08-29 10:40:00,43.18,43.18,43.09,43.09,90732.93058246894,27.514,27.514,27.4566,27.4566,90732.9306
2011-08-29 10:50:00,43.09,43.22,43.09,43.22,116607.77385159011,27.4566,27.5394,27.4566,27.5394,116607.7739
2011-08-29 11:00:00,43.22,43.22,43.02,43.07,51977.65872563548,27.5394,27.5394,27.412,27.4439,51977.6587
2011-08-29 11:10:00,43.06,43.14,43.04,43.14,36931.49435768836,27.4375,27.4885,27.4247,27.4885,36931.4944
2011-08-29 11:20:00,43.14,43.16,43.06,43.09,44226.60435426878,27.4885,27.5012,27.4375,27.4566,44226.6044
2011-08-29 11:30:00,43.1,43.22,43.1,43.2,34309.81420266727,27.463,27.5394,27.463,27.5267,34309.8142
2011-08-29 11:40:00,43.19,43.23,43.17,43.22,44910.52091644819,27.5203,27.5458,27.5076,27.5394,44910.5209
2011-08-29 11:50:00,43.22,43.23,43.17,43.17,35107.71685854326,27.5394,27.5458,27.5076,27.5076,35107.7169
2011-08-29 12:00:00,43.18,43.28,43.18,43.22,56423.116379801664,27.514,27.5777,27.514,27.5394,56423.1164
2011-08-29 12:10:00,43.22,43.25,43.22,43.22,33397.92545309472,27.5394,27.5586,27.5394,27.5394,33397.9255
2011-08-29 12:20:00,43.22,43.23,43.19,43.2,30092.32873589422,27.5394,27.5458,27.5203,27.5267,30092.3287
2011-08-29 12:30:00,43.2,43.23,43.18,43.21,43542.68779208937,27.5267,27.5458,27.514,27.5331,43542.6878
2011-08-29 12:40:00,43.22,43.29,43.21,43.24,46962.27060298644,27.5394,27.584,27.5331,27.5522,46962.2706
2011-08-29 12:50:00,43.23,43.27,43.22,43.22,47190.242790379576,27.5458,27.5713,27.5394,27.5394,47190.2428
2011-08-29 13:00:00,43.22,43.29,43.21,43.29,41490.938105551126,27.5394,27.584,27.5331,27.584,41490.9381
2011-08-29 13:10:00,43.28,43.33,43.26,43.26,47304.22888407615,27.5777,27.6095,27.5649,27.5649,47304.2289
2011-08-29 13:20:00,43.27,43.27,43.22,43.22,50039.8951327938,27.5713,27.5713,27.5394,27.5394,50039.8951
2011-08-29 13:30:00,43.22,43.25,43.19,43.24,65883.9621566169,27.5394,27.5586,27.5203,27.5522,65883.9622
2011-08-29 13:40:00,43.25,43.25,43.18,43.19,46962.27060298644,27.5586,27.5586,27.514,27.5203,46962.2706
2011-08-29 13:50:00,43.19,43.22,43.17,43.18,41832.89638664083,27.5203,27.5394,27.5076,27.514,41832.8964
2011-08-29 14:00:00,43.18,43.23,43.16,43.23,46848.28450928986,27.514,27.5458,27.5012,27.5458,46848.2845
2011-08-29 14:10:00,43.23,43.29,43.22,43.22,45936.395759717314,27.5458,27.584,27.5394,27.5394,45936.3958
2011-08-29 14:20:00,43.22,43.26,43.19,43.25,39553.17451270945,27.5394,27.5649,27.5203,27.5586,39553.1745
2011-08-29 14:30:00,43.25,43.3,43.23,43.28,55511.22763022912,27.5586,27.5904,27.5458,27.5777,55511.2276
2011-08-29 14:40:00,43.28,43.29,43.22,43.24,35563.661233329534,27.5777,27.584,27.5394,27.5522,35563.6612
2011-08-29 14:50:00,43.25,43.26,43.15,43.21,48558.0759147384,27.5586,27.5649,27.4948,27.5331,48558.0759
2011-08-29 15:00:00,43.2,43.24,43.16,43.16,49355.97857061439,27.5267,27.5522,27.5012,27.5012,49355.9786
2011-08-29 15:10:00,43.17,43.26,43.17,43.24,64630.11512595463,27.5076,27.5649,27.5076,27.5522,64630.1151
2011-08-29 15:20:00,43.22,43.3,43.22,43.29,67251.79528097573,27.5394,27.5904,27.5394,27.584,67251.7953
2011-08-29 15:30:00,43.29,43.31,43.25,43.29,80702.15433717087,27.584,27.5968,27.5586,27.584,80702.1543
2011-08-29 15:40:00,43.3,43.34,43.25,43.25,128120.36931494356,27.5904,27.6159,27.5586,27.5586,128120.3693
2011-08-29 15:50:00,43.25,43.35,43.23,43.33,302405.1065769976,27.5586,27.6223,27.5458,27.6095,302405.1066
2011-08-30 09:30:00,43.22,43.44,43.18,43.28,95748.31870511796,27.5394,27.6796,27.514,27.5777,95748.3187
2011-08-30 09:40:00,43.28,43.37,43.24,43.36,72153.19730992819,27.5777,27.635,27.5522,27.6286,72153.1973
2011-08-30 09:50:00,43.36,43.37,43.25,43.35,115581.89900832098,27.6286,27.635,27.5586,27.6223,115581.899
2011-08-30 10:00:00,43.35,43.35,43.04,43.16,144762.33899464266,27.6223,27.6223,27.4247,27.5012,144762.339
2011-08-30 10:10:00,43.16,43.27,43.08,43.17,76712.64105779096,27.5012,27.5713,27.4502,27.5076,76712.6411
2011-08-30 10:20:00,43.17,43.29,43.01,43.27,145788.21383791178,27.5076,27.584,27.4056,27.5713,145788.2138
2011-08-30 10:30:00,43.27,43.38,43.23,43.33,53687.450131084006,27.5713,27.6414,27.5458,27.6095,53687.4501
2011-08-30 10:40:00,43.33,43.33,43.15,43.16,74090.96090276986,27.6095,27.6095,27.4948,27.5012,74090.9609
2011-08-30 10:50:00,43.15,43.31,43.15,43.27,35221.70295223983,27.4948,27.5968,27.4948,27.5713,35221.703
2011-08-30 11:00:00,43.27,43.39,43.25,43.37,47418.21497777271,27.5713,27.6478,27.5586,27.635,47418.215
2011-08-30 11:10:00,43.36,43.47,43.34,43.37,45936.395759717314,27.6286,27.6987,27.6159,27.635,45936.3958
2011-08-30 11:20:00,43.36,43.58,43.33,43.52,73862.98871537672,27.6286,27.7688,27.6095,27.7306,73862.9887
2011-08-30 11:30:00,43.53,43.68,43.51,43.65,68847.60059272769,27.737,27.8325,27.7242,27.8134,68847.6006
2011-08-30 11:40:00,43.65,43.72,43.65,43.67,56081.15809871196,27.8134,27.858,27.8134,27.8262,56081.1581
2011-08-30 11:50:00,43.67,43.73,43.66,43.7,48102.131539952126,27.8262,27.8644,27.8198,27.8453,48102.1315
2011-08-30 12:00:00,43.71,43.71,43.61,43.63,49811.92294540066,27.8517,27.8517,27.7879,27.8007,49811.9229
2011-08-30 12:10:00,43.63,43.66,43.59,43.65,50951.78388236636,27.8007,27.8198,27.7752,27.8134,50951.7839
2011-08-30 12:20:00,43.65,43.72,43.62,43.63,126182.6057221019,27.8134,27.858,27.7943,27.8007,126182.6057
2011-08-30 12:30:00,43.63,43.65,43.6,43.64,31118.203579163343,27.8007,27.8134,27.7816,27.8071,31118.2036
2011-08-30 12:40:00,43.62,43.62,43.45,43.53,67365.7813746723,27.7943,27.7943,27.686,27.737,67365.7814
2011-08-30 12:50:00,43.52,43.54,43.44,43.49,38983.2440442266,27.7306,27.7433,27.6796,27.7115,38983.244
2011-08-30 13:00:00,43.48,43.51,43.4,43.5,35449.675139632964,27.7051,27.7242,27.6541,27.7179,35449.6751
2011-08-30 13:10:00,43.5,43.57,43.48,43.54,34537.78639006041,27.7179,27.7625,27.7051,27.7433,34537.7864
2011-08-30 13:20:00,43.57,43.65,43.57,43.59,44226.60435426878,27.7625,27.8134,27.7625,27.7752,44226.6044
2011-08-30 13:30:00,43.59,43.6,43.47,43.47,30890.231391770205,27.7752,27.7816,27.6987,27.6987,30890.2314
2011-08-30 13:40:00,43.49,43.64,43.49,43.59,40237.091074888864,27.7115,27.8071,27.7115,27.7752,40237.0911
2011-08-30 13:50:00,43.59,43.61,43.52,43.58,44340.59044796535,27.7752,27.7879,27.7306,27.7688,44340.5904
2011-08-30 14:00:00,43.57,43.66,43.51,43.64,124244.84212926024,27.7625,27.8198,27.7242,27.8071,124244.8421
2011-08-30 14:10:00,43.63,43.72,43.56,43.69,54827.3110680497,27.8007,27.858,27.7561,27.8389,54827.3111
2011-08-30 14:20:00,43.69,43.81,43.65,43.81,69987.46152969338,27.8389,27.9154,27.8134,27.9154,69987.4615
2011-08-30 14:30:00,43.81,43.83,43.73,43.78,69189.5588738174,27.9154,27.9281,27.8644,27.8963,69189.5589
2011-08-30 14:40:00,43.78,43.83,43.74,43.76,32827.99498461188,27.8963,27.9281,27.8708,27.8835,32827.995
2011-08-30 14:50:00,43.76,43.83,43.67,43.81,69417.53106121054,27.8835,27.9281,27.8262,27.9154,69417.5311
2011-08-30 15:00:00,43.81,43.84,43.75,43.84,56651.088567194805,27.9154,27.9345,27.8772,27.9345,56651.0886
2011-08-30 15:10:00,43.83,43.83,43.73,43.79,37729.39701356435,27.9281,27.9281,27.8644,27.9026,37729.397
2011-08-30 15:20:00,43.79,43.8,43.72,43.8,66567.8787187963,27.9026,27.909,27.858,27.909,66567.8787
2011-08-30 15:30:00,43.8,43.9,43.79,43.88,109312.66385500968,27.909,27.9727,27.9026,27.96,109312.6639
2011-08-30 15:40:00,43.87,43.94,43.86,43.94,192636.49834720165,27.9536,27.9982,27.9472,27.9982,192636.4983
2011-08-30 15:50:00,43.94,43.95,43.72,43.73,346175.76655648014,27.9982,28.0046,27.858,27.8644,346175.7666
2011-08-31 09:30:00,44.02,44.15,43.97,44.03,98483.98495383564,28.0492,28.132,28.0173,28.0556,98483.985
2011-08-31 09:40:00,44.03,44.16,43.9,43.98,107602.87244956115,28.0556,28.1384,27.9727,28.0237,107602.8724
2011-08-31 09:50:00,43.98,44.08,43.94,44.04,112276.30229112048,28.0237,28.0874,27.9982,28.0619,112276.3023
2011-08-31 10:00:00,44.06,44.16,44.05,44.14,107488.88635586458,28.0747,28.1384,28.0683,28.1257,107488.8864
2011-08-31 10:10:00,44.15,44.37,44.12,44.34,79106.3490254189,28.132,28.2722,28.1129,28.2531,79106.349
2011-08-31 10:20:00,44.34,44.35,44.22,44.22,94836.42995554542,28.2531,28.2595,28.1766,28.1766,94836.43
2011-08-31 10:30:00,44.22,44.38,44.19,44.34,72495.1555910179,28.1766,28.2786,28.1575,28.2531,72495.1556
2011-08-31 10:40:00,44.34,44.37,44.27,44.28,66453.89262509973,28.2531,28.2722,28.2085,28.2149,66453.8926
2011-08-31 10:50:00,44.29,44.38,44.29,44.33,86629.43120939245,28.2212,28.2786,28.2212,28.2467,86629.4312
2011-08-31 11:00:00,44.32,44.36,44.24,44.35,69075.57278012083,28.2404,28.2658,28.1894,28.2595,69075.5728
2011-08-31 11:10:00,44.36,44.44,44.3,44.32,74204.94699646643,28.2658,28.3168,28.2276,28.2404,74204.947
2011-08-31 11:20:00,44.32,44.38,44.22,44.36,92898.66636270376,28.2404,28.2786,28.1766,28.2658,92898.6664
2011-08-31 11:30:00,44.36,44.43,44.24,44.32,108970.70557392,28.2658,28.3104,28.1894,28.2404,108970.7056
2011-08-31 11:40:00,44.35,44.39,44.15,44.16,52661.575287814885,28.2595,28.285,28.132,28.1384,52661.5753
2011-08-31 11:50:00,44.18,44.22,44.08,44.08,48900.034195828106,28.1511,28.1766,28.0874,28.0874,48900.0342
2011-08-31 12:00:00,44.07,44.16,44.07,44.09,53687.450131084006,28.0811,28.1384,28.0811,28.0938,53687.4501
2011-08-31 12:10:00,44.11,44.2,44.11,44.14,40123.10498119229,28.1065,28.1639,28.1065,28.1257,40123.105
2011-08-31 12:20:00,44.15,44.27,44.15,44.21,35677.647327026105,28.132,28.2085,28.132,28.1703,35677.6473
2011-08-31 12:30:00,44.21,44.33,44.21,44.26,33625.89764048786,28.1703,28.2467,28.1703,28.2021,33625.8976
2011-08-31 12:40:00,44.26,44.3,44.18,44.22,31346.17576655648,28.2021,28.2276,28.1511,28.1766,31346.1758
2011-08-31 12:50:00,44.21,44.31,44.21,44.31,50381.85341388351,28.1703,28.234,28.1703,28.234,50381.8534
2011-08-31 13:00:00,44.31,44.35,44.21,44.21,34537.78639006041,28.234,28.2595,28.1703,28.1703,34537.7864
2011-08-31 13:10:00,44.22,44.29,44.19,44.2,38185.34138835062,28.1766,28.2212,28.1575,28.1639,38185.3414
2011-08-31 13:20:00,44.2,44.24,44.15,44.24,47988.14544625556,28.1639,28.1894,28.132,28.1894,47988.1454
2011-08-31 13:30:00,44.25,44.29,44.21,44.22,50267.86732018694,28.1957,28.2212,28.1703,28.1766,50267.8673
2011-08-31 13:40:00,44.23,44.26,44.1,44.11,44568.56263535849,28.183,28.2021,28.1002,28.1065,44568.5626
2011-08-31 13:50:00,44.1,44.1,44.01,44.03,41604.92419924769,28.1002,28.1002,28.0428,28.0556,41604.9242
2011-08-31 14:00:00,44.06,44.08,43.94,43.97,70101.44762338995,28.0747,28.0874,27.9982,28.0173,70101.4476
2011-08-31 14:10:00,43.96,44.01,43.9,43.94,56423.116379801664,28.011,28.0428,27.9727,27.9982,56423.1164
2011-08-31 14:20:00,43.94,44.02,43.93,43.98,66111.93434401003,27.9982,28.0492,27.9918,28.0237,66111.9343
2011-08-31 14:30:00,43.99,43.99,43.85,43.91,98825.94323492536,28.0301,28.0301,27.9409,27.9791,98825.9432
2011-08-31 14:40:00,43.9,43.91,43.77,43.85,73862.98871537672,27.9727,27.9791,27.8899,27.9409,73862.9887
2011-08-31 14:50:00,43.86,43.87,43.68,43.83,108514.7611991337,27.9472,27.9536,27.8325,27.9281,108514.7612
2011-08-31 15:00:00,43.83,43.94,43.77,43.89,73862.98871537672,27.9281,27.9982,27.8899,27.9664,73862.9887
2011-08-31 15:10:00,43.88,43.88,43.62,43.65,132679.81306280635,27.96,27.96,27.7943,27.8134,132679.8131
2011-08-31 15:20:00,43.65,43.81,43.65,43.81,113302.1771343896,27.8134,27.9154,27.8134,27.9154,113302.1771
2011-08-31 15:30:00,43.82,43.95,43.78,43.91,105893.08104411262,27.9218,28.0046,27.8963,27.9791,105893.081
2011-08-31 15:40:00,43.91,44.0,43.88,43.99,222956.799270489,27.9791,28.0365,27.96,28.0301,222956.7993
2011-08-31 15:50:00,44.0,44.03,43.8,43.88,574945.8566054942,28.0365,28.0556,27.909,27.96,574945.8566
2011-09-01 09:30:00,44.07,44.09,43.84,43.93,99395.8737034082,28.0811,28.0938,27.9345,27.9918,99395.8737
2011-09-01 09:40:00,43.94,44.0,43.79,43.92,103271.40088909151,27.9982,28.0365,27.9026,27.9855,103271.4009
2011-09-01 09:50:00,43.91,44.01,43.89,43.98,79562.29340020518,27.9791,28.0428,27.9664,28.0237,79562.2934
2011-09-01 10:00:00,43.97,44.38,43.9,44.21,203465.1772483757,28.0173,28.2786,27.9727,28.1703,203465.1772
2011-09-01 10:10:00,44.21,44.26,44.02,44.09,92898.66636270376,28.1703,28.2021,28.0492,28.0938,92898.6664
2011-09-01 10:20:00,44.11,44.22,44.09,44.13,72951.09996580417,28.1065,28.1766,28.0938,28.1193,72951.1
2011-09-01 10:30:00,44.12,44.13,43.91,44.01,67935.71184315514,28.1129,28.1193,27.9791,28.0428,67935.7118
2011-09-01 10:40:00,43.99,44.13,43.96,44.01,78992.36293172232,28.0301,28.1193,28.011,28.0428,78992.3629
2011-09-01 10:50:00,43.98,44.03,43.91,43.92,137011.28462327595,28.0237,28.0556,27.9791,27.9855,137011.2846
2011-09-01 11:00:00,43.91,43.99,43.87,43.88,128804.285877123,27.9791,28.0301,27.9536,27.96,128804.2859
2011-09-01 11:10:00,43.87,43.99,43.77,43.98,85375.58417873019,27.9536,28.0301,27.8899,28.0237,85375.5842
2011-09-01 11:20:00,43.98,44.03,43.92,43.98,72267.18340362476,28.0237,28.0556,27.9855,28.0237,72267.1834
2011-09-01 11:30:00,43.98,44.05,43.98,44.01,47646.18716516585,28.0237,28.0683,28.0237,28.0428,47646.1872
2011-09-01 11:40:00,44.02,44.05,43.91,43.99,48786.04810213154,28.0492,28.0683,27.9791,28.0301,48786.0481
2011-09-01 11:50:00,43.98,44.06,43.94,44.04,47076.256696683005,28.0237,28.0747,27.9982,28.0619,47076.2567
2011-09-01 12:00:00,44.05,44.05,43.94,43.98,47418.21497777271,28.0683,28.0683,27.9982,28.0237,47418.215
2011-09-01 12:10:00,43.99,43.99,43.88,43.92,26216.80155021088,28.0301,28.0301,27.96,27.9855,26216.8016
2011-09-01 12:20:00,43.93,44.0,43.93,44.0,46962.27060298644,27.9918,28.0365,27.9918,28.0365,46962.2706
2011-09-01 12:30:00,44.01,44.02,43.95,43.97,18579.73327254075,28.0428,28.0492,28.0046,28.0173,18579.7333
2011-09-01 12:40:00,43.97,43.99,43.9,43.94,29978.34264219765,28.0173,28.0301,27.9727,27.9982,29978.3426
2011-09-01 12:50:00,43.94,44.0,43.84,43.87,45936.395759717314,27.9982,28.0365,27.9345,27.9536,45936.3958
2011-09-01 13:00:00,43.87,43.87,43.74,43.74,46848.28450928986,27.9536,27.9536,27.8708,27.8708,46848.2845
2011-09-01 13:10:00,43.75,43.82,43.74,43.81,31916.10623503933,27.8772,27.9218,27.8708,27.9154,31916.1062
2011-09-01 13:20:00,43.81,43.87,43.74,43.84,43542.68779208937,27.9154,27.9536,27.8708,27.9345,43542.6878
2011-09-01 13:30:00,43.82,43.84,43.72,43.74,53117.51966260116,27.9218,27.9345,27.858,27.8708,53117.5197
2011-09-01 13:40:00,43.73,43.73,43.65,43.68,59272.76872221589,27.8644,27.8644,27.8134,27.8325,59272.7687
2011-09-01 13:50:00,43.67,43.68,43.58,43.63,61210.53231505757,27.8262,27.8325,27.7688,27.8007,61210.5323
2011-09-01 14:00:00,43.62,43.63,43.51,43.58,63604.24028268551,27.7943,27.8007,27.7242,27.7688,63604.2403
2011-09-01 14:10:00,43.58,43.64,43.54,43.56,76712.64105779096,27.7688,27.8071,27.7433,27.7561,76712.6411
2011-09-01 14:20:00,43.56,43.59,43.5,43.57,71583.26684144535,27.7561,27.7752,27.7179,27.7625,71583.2668
2011-09-01 14:30:00,43.57,43.69,43.57,43.69,54713.32497435313,27.7625,27.8389,27.7625,27.8389,54713.325
2011-09-01 14:40:00,43.69,43.74,43.63,43.66,53801.43622478058,27.8389,27.8708,27.8007,27.8198,53801.4362
2011-09-01 14:50:00,43.66,43.67,43.6,43.61,40465.063262282005,27.8198,27.8262,27.7816,27.7879,40465.0633
2011-09-01 15:00:00,43.61,43.63,43.53,43.58,74090.96090276986,27.7879,27.8007,27.737,27.7688,74090.9609
2011-09-01 15:10:00,43.58,43.69,43.56,43.68,76712.64105779096,27.7688,27.8389,27.7561,27.8325,76712.6411
2011-09-01 15:20:00,43.67,43.77,43.62,43.7,102701.47042060868,27.8262,27.8899,27.7943,27.8453,102701.4704
2011-09-01 15:30:00,43.7,43.71,43.62,43.63,121965.12025532885,27.8453,27.8517,27.7943,27.8007,121965.1203
2011-09-01 15:40:00,43.63,43.7,43.58,43.69,131197.99384475095,27.8007,27.8453,27.7688,27.8389,131197.9938
2011-09-01 15:50:00,43.7,43.72,43.57,43.61,262623.959876895,27.8453,27.858,27.7625,27.7879,262623.9599
2011-09-02 09:30:00,42.82,42.99,42.72,42.72,88681.1808959307,27.2846,27.3929,27.2208,27.2208,88681.1809
2011-09-02 09:40:00,42.72,42.72,42.58,42.64,164367.94711045251,27.2208,27.2208,27.1316,27.1699,164367.9471
2011-09-02 09:50:00,42.64,42.69,42.44,42.51,143166.5336828907,27.1699,27.2017,27.0424,27.087,143166.5337
2011-09-02 10:00:00,42.49,42.68,42.48,42.63,156616.89273908583,27.0743,27.1954,27.0679,27.1635,156616.8927
2011-09-02 10:10:00,42.63,42.72,42.61,42.7,98028.04057904935,27.1635,27.2208,27.1508,27.2081,98028.0406
2011-09-02 10:20:00,42.69,42.75,42.62,42.68,94152.513393366,27.2017,27.24,27.1571,27.1954,94152.5134
2011-09-02 10:30:00,42.68,42.71,42.59,42.65,82525.93183631597,27.1954,27.2145,27.138,27.1762,82525.9318
2011-09-02 10:40:00,42.65,42.69,42.53,42.61,66567.8787187963,27.1762,27.2017,27.0998,27.1508,66567.8787
2011-09-02 10:50:00,42.6,42.75,42.55,42.74,71127.32246665907,27.1444,27.24,27.1125,27.2336,71127.3225
2011-09-02 11:00:00,42.73,42.91,42.72,42.91,109312.66385500968,27.2272,27.3419,27.2208,27.3419,109312.6639
2011-09-02 11:10:00,42.9,43.03,42.89,43.01,98597.9710475322,27.3355,27.4184,27.3292,27.4056,98597.971
2011-09-02 11:20:00,43.0,43.06,42.96,43.02,56423.116379801664,27.3993,27.4375,27.3738,27.412,56423.1164
2011-09-02 11:30:00,43.01,43.03,42.94,43.01,41262.96591815799,27.4056,27.4184,27.361,27.4056,41262.9659
2011-09-02 11:40:00,43.01,43.04,42.91,42.94,64288.15684486493,27.4056,27.4247,27.3419,27.361,64288.1568
2011-09-02 11:50:00,42.94,43.01,42.89,42.94,54599.33888065656,27.361,27.4056,27.3292,27.361,54599.3389
2011-09-02 12:00:00,42.94,43.08,42.94,43.01,35449.675139632964,27.361,27.4502,27.361,27.4056,35449.6751
2011-09-02 12:10:00,43.01,43.03,42.95,42.98,26444.773737604013,27.4056,27.4184,27.3674,27.3865,26444.7737
2011-09-02 12:20:00,42.98,43.01,42.92,42.97,23709.107488886355,27.3865,27.4056,27.3483,27.3801,23709.1075
2011-09-02 12:30:00,42.97,43.0,42.94,42.99,34993.73076484669,27.3801,27.3993,27.361,27.3929,34993.7308
2011-09-02 12:40:00,42.99,43.01,42.94,42.96,23595.121395189788,27.3929,27.4056,27.361,27.3738,23595.1214
2011-09-02 12:50:00,42.98,42.98,42.93,42.94,33625.89764048786,27.3865,27.3865,27.3547,27.361,33625.8976
2011-09-02 13:00:00,42.94,42.98,42.86,42.87,27470.64858087313,27.361,27.3865,27.3101,27.3164,27470.6486
2011-09-02 13:10:00,42.87,42.91,42.86,42.86,37273.45263877807,27.3164,27.3419,27.3101,27.3101,37273.4526
2011-09-02 13:20:00,42.86,42.89,42.85,42.85,27812.60686196284,27.3101,27.3292,27.3037,27.3037,27812.6069
2011-09-02 13:30:00,42.85,42.9,42.81,42.84,22227.28827083096,27.3037,27.3355,27.2782,27.2973,22227.2883
2011-09-02 13:40:00,42.83,42.86,42.79,42.85,20061.552490596147,27.2909,27.3101,27.2654,27.3037,20061.5525
2011-09-02 13:50:00,42.84,42.86,42.77,42.82,32144.078422432463,27.2973,27.3101,27.2527,27.2846,32144.0784
2011-09-02 14:00:00,42.82,42.83,42.74,42.75,45366.46529123447,27.2846,27.2909,27.2336,27.24,45366.4653
2011-09-02 14:10:00,42.74,42.79,42.63,42.69,158668.64242562407,27.2336,27.2654,27.1635,27.2017,158668.6424
2011-09-02 14:20:00,42.69,42.72,42.65,42.69,43542.68779208937,27.2017,27.2208,27.1762,27.2017,43542.6878
2011-09-02 14:30:00,42.68,42.68,42.55,42.64,86857.4033967856,27.1954,27.1954,27.1125,27.1699,86857.4034
2011-09-02 14:40:00,42.63,42.66,42.55,42.56,28382.537330445684,27.1635,27.1826,27.1125,27.1189,28382.5373
2011-09-02 14:50:00,42.55,42.64,42.54,42.59,61438.50450245071,27.1125,27.1699,27.1062,27.138,61438.5045
2011-09-02 15:00:00,42.6,42.63,42.54,42.6,83551.80667958509,27.1444,27.1635,27.1062,27.1444,83551.8067
2011-09-02 15:10:00,42.59,42.61,42.54,42.57,61210.53231505757,27.138,27.1508,27.1062,27.1253,61210.5323
2011-09-02 15:20:00,42.57,42.65,42.57,42.6,72951.09996580417,27.1253,27.1762,27.1253,27.1444,72951.1
2011-09-02 15:30:00,42.6,42.69,42.58,42.68,90846.9166761655,27.1444,27.2017,27.1316,27.1954,90846.9167
2011-09-02 15:40:00,42.68,42.72,42.61,42.64,148409.89399293286,27.1954,27.2208,27.1508,27.1699,148409.894
2011-09-02 15:50:00,42.64,42.7,42.55,42.55,342414.2254644933,27.1699,27.2081,27.1125,27.1125,342414.2255
2011-09-06 09:30:00,41.9,41.93,41.48,41.63,134617.576655648,26.6983,26.7175,26.4307,26.5263,134617.5767
2011-09-06 09:40:00,41.63,41.63,41.4,41.4,113644.13541547932,26.5263,26.5263,26.3798,26.3798,113644.1354
2011-09-06 09:50:00,41.4,42.03,41.3,41.61,310726.09141684714,26.3798,26.7812,26.316,26.5136,310726.0914
2011-09-06 10:00:00,41.62,41.83,41.6,41.65,158896.6146130172,26.5199,26.6537,26.5072,26.539,158896.6146
2011-09-06 10:10:00,41.65,41.72,41.6,41.67,174170.75116835747,26.539,26.5837,26.5072,26.5518,174170.7512
2011-09-06 10:20:00,41.67,41.69,41.51,41.54,69189.5588738174,26.5518,26.5645,26.4498,26.469,69189.5589
2011-09-06 10:30:00,41.52,41.58,41.42,41.47,80360.19605608116,26.4562,26.4944,26.3925,26.4244,80360.1961
2011-09-06 10:40:00,41.5,41.55,41.36,41.43,99167.90151601504,26.4435,26.4753,26.3543,26.3989,99167.9015
2011-09-06 10:50:00,41.44,41.88,41.43,41.75,181921.80553972416,26.4052,26.6856,26.3989,26.6028,181921.8055
2011-09-06 11:00:00,41.74,41.76,41.58,41.65,78308.44636954291,26.5964,26.6091,26.4944,26.539,78308.4464
2011-09-06 11:10:00,41.65,41.79,41.58,41.74,81728.02918043999,26.539,26.6283,26.4944,26.5964,81728.0292
2011-09-06 11:20:00,41.75,41.82,41.72,41.78,49925.909039097234,26.6028,26.6474,26.5837,26.6219,49925.909
2011-09-06 11:30:00,41.78,41.84,41.68,41.68,88795.16698962727,26.6219,26.6601,26.5582,26.5582,88795.167
2011-09-06 11:40:00,41.67,41.69,41.54,41.55,54485.35278695999,26.5518,26.5645,26.469,26.4753,54485.3528
2011-09-06 11:50:00,41.55,41.71,41.53,41.65,88453.20870853755,26.4753,26.5773,26.4626,26.539,88453.2087
2011-09-06 12:00:00,41.65,41.72,41.62,41.62,64516.12903225807,26.539,26.5837,26.5199,26.5199,64516.129
2011-09-06 12:10:00,41.63,41.71,41.59,41.71,124700.78650404653,26.5263,26.5773,26.5008,26.5773,124700.7865
2011-09-06 12:20:00,41.71,41.77,41.66,41.7,89935.02792659296,26.5773,26.6155,26.5454,26.5709,89935.0279
2011-09-06 12:30:00,41.7,41.71,41.64,41.65,33853.869827881,26.5709,26.5773,26.5327,26.539,33853.8698
2011-09-06 12:40:00,41.65,41.66,41.6,41.65,41718.91029294426,26.539,26.5454,26.5072,26.539,41718.9103
2011-09-06 12:50:00,41.65,41.7,41.63,41.68,38071.35529465405,26.539,26.5709,26.5263,26.5582,38071.3553
2011-09-06 13:00:00,41.69,41.74,41.66,41.72,42744.78513621338,26.5645,26.5964,26.5454,26.5837,42744.7851
2011-09-06 13:10:00,41.72,41.81,41.72,41.78,47760.17325886242,26.5837,26.641,26.5837,26.6219,47760.1733
2011-09-06 13:20:00,41.78,41.86,41.75,41.75,57448.99122307079,26.6219,26.6729,26.6028,26.6028,57448.9912
2011-09-06 13:30:00,41.72,41.81,41.69,41.79,42288.84076142711,26.5837,26.641,26.5645,26.6283,42288.8408
2011-09-06 13:40:00,41.81,41.96,41.79,41.96,45594.43747862761,26.641,26.7366,26.6283,26.7366,45594.4375
2011-09-06 13:50:00,41.95,41.97,41.89,41.89,33169.95326570159,26.7302,26.743,26.692,26.692,33169.9533
2011-09-06 14:00:00,41.89,41.98,41.87,41.95,47076.256696683005,26.692,26.7493,26.6792,26.7302,47076.2567
2011-09-06 14:10:00,41.96,42.09,41.95,42.08,56195.14419240853,26.7366,26.8194,26.7302,26.813,56195.1442
2011-09-06 14:20:00,42.08,42.11,42.02,42.06,40351.07716858544,26.813,26.8322,26.7748,26.8003,40351.0772
2011-09-06 14:30:00,42.06,42.06,41.95,41.97,49925.909039097234,26.8003,26.8003,26.7302,26.743,49925.909
2011-09-06 14:40:00,41.96,41.98,41.91,41.92,43998.63216687564,26.7366,26.7493,26.7047,26.7111,43998.6322
2011-09-06 14:50:00,41.91,41.93,41.83,41.84,51521.71435084919,26.7047,26.7175,26.6537,26.6601,51521.7144
2011-09-06 15:00:00,41.84,41.86,41.71,41.75,67935.71184315514,26.6601,26.6729,26.5773,26.6028,67935.7118
2011-09-06 15:10:00,41.75,41.78,41.68,41.72,79448.3073065086,26.6028,26.6219,26.5582,26.5837,79448.3073
2011-09-06 15:20:00,41.72,41.85,41.7,41.78,100763.70682776702,26.5837,26.6665,26.5709,26.6219,100763.7068
2011-09-06 15:30:00,41.78,41.89,41.73,41.88,121281.20369314944,26.6219,26.692,26.59,26.6856,121281.2037
2011-09-06 15:40:00,41.89,42.02,41.86,42.01,187849.0824119457,26.692,26.7748,26.6729,26.7684,187849.0824
2011-09-06 15:50:00,42.0,42.2,41.98,42.13,382993.2748204719,26.7621,26.8895,26.7493,26.8449,382993.2748
2011-09-07 09:30:00,42.32,42.5,42.1,42.22,155932.9761769064,27.164,27.2795,27.0228,27.0998,155932.9762
2011-09-07 09:40:00,42.23,42.44,42.18,42.37,76142.7105893081,27.1062,27.241,27.0741,27.1961,76142.7106
2011-09-07 09:50:00,42.37,42.43,42.31,42.43,66339.90653140318,27.1961,27.2346,27.1576,27.2346,66339.9065
2011-09-07 10:00:00,42.43,42.49,42.41,42.47,65086.059500740914,27.2346,27.2731,27.2218,27.2603,65086.0595
2011-09-07 10:10:00,42.48,42.51,42.4,42.45,87085.37558417874,27.2667,27.286,27.2154,27.2474,87085.3756
2011-09-07 10:20:00,42.45,42.56,42.44,42.44,60982.56012766442,27.2474,27.3181,27.241,27.241,60982.5601
2011-09-07 10:30:00,42.44,42.51,42.41,42.45,55055.28325544284,27.241,27.286,27.2218,27.2474,55055.2833
2011-09-07 10:40:00,42.45,42.57,42.45,42.52,72267.18340362476,27.2474,27.3245,27.2474,27.2924,72267.1834
2011-09-07 10:50:00,42.52,42.62,42.5,42.58,72153.19730992819,27.2924,27.3566,27.2795,27.3309,72153.1973
2011-09-07 11:00:00,42.57,42.66,42.54,42.63,69189.5588738174,27.3245,27.3822,27.3052,27.363,69189.5589
2011-09-07 11:10:00,42.63,42.69,42.63,42.67,68391.65621794142,27.363,27.4015,27.363,27.3887,68391.6562
2011-09-07 11:20:00,42.66,42.73,42.63,42.71,45822.40966602074,27.3822,27.4272,27.363,27.4143,45822.4097
2011-09-07 11:30:00,42.72,42.74,42.65,42.66,40351.07716858544,27.4208,27.4336,27.3758,27.3822,40351.0772
2011-09-07 11:40:00,42.66,42.72,42.65,42.72,37957.36920095748,27.3822,27.4208,27.3758,27.4208,37957.3692
2011-09-07 11:50:00,42.72,42.72,42.66,42.66,35221.70295223983,27.4208,27.4208,27.3822,27.3822,35221.703
2011-09-07 12:00:00,42.66,42.67,42.64,42.65,29294.42608001824,27.3822,27.3887,27.3694,27.3758,29294.4261
2011-09-07 12:10:00,42.65,42.72,42.65,42.71,29294.42608001824,27.3758,27.4208,27.3758,27.4143,29294.4261
2011-09-07 12:20:00,42.72,42.72,42.66,42.7,29408.41217371481,27.4208,27.4208,27.3822,27.4079,29408.4122
2011-09-07 12:30:00,42.7,42.76,42.7,42.74,48216.1176336487,27.4079,27.4464,27.4079,27.4336,48216.1176
2011-09-07 12:40:00,42.74,42.76,42.7,42.71,26102.815456514305,27.4336,27.4464,27.4079,27.4143,26102.8155
2011-09-07 12:50:00,42.72,42.75,42.71,42.72,25646.87108172803,27.4208,27.44,27.4143,27.4208,25646.8711
2011-09-07 13:00:00,42.72,42.79,42.72,42.75,39211.21623161974,27.4208,27.4657,27.4208,27.44,39211.2162
2011-09-07 13:10:00,42.75,42.8,42.75,42.79,38641.2857631369,27.44,27.4721,27.44,27.4657,38641.2858
2011-09-07 13:20:00,42.79,42.8,42.75,42.79,46392.34013450359,27.4657,27.4721,27.44,27.4657,46392.3401
2011-09-07 13:30:00,42.79,42.79,42.73,42.75,31688.13404764619,27.4657,27.4657,27.4272,27.44,31688.134
2011-09-07 13:40:00,42.76,42.76,42.69,42.73,45480.45138493104,27.4464,27.4464,27.4015,27.4272,45480.4514
2011-09-07 13:50:00,42.73,42.79,42.71,42.77,24051.065769976063,27.4272,27.4657,27.4143,27.4528,24051.0658
2011-09-07 14:00:00,42.78,42.86,42.75,42.82,81158.09871195714,27.4593,27.5106,27.44,27.4849,81158.0987
2011-09-07 14:10:00,42.83,42.87,42.81,42.84,39097.23013792317,27.4914,27.517,27.4785,27.4978,39097.2301
2011-09-07 14:20:00,42.85,42.88,42.8,42.86,33169.95326570159,27.5042,27.5235,27.4721,27.5106,33169.9533
2011-09-07 14:30:00,42.87,42.93,42.87,42.88,35791.63342072268,27.517,27.5555,27.517,27.5235,35791.6334
2011-09-07 14:40:00,42.89,42.94,42.89,42.94,49241.99247691782,27.5299,27.562,27.5299,27.562,49241.9925
2011-09-07 14:50:00,42.94,42.95,42.9,42.94,36703.522170295226,27.562,27.5684,27.5363,27.562,36703.5222
2011-09-07 15:00:00,42.94,42.95,42.87,42.9,35107.71685854326,27.562,27.5684,27.517,27.5363,35107.7169
2011-09-07 15:10:00,42.9,42.92,42.86,42.9,53801.43622478058,27.5363,27.5491,27.5106,27.5363,53801.4362
2011-09-07 15:20:00,42.9,42.93,42.87,42.91,36931.49435768836,27.5363,27.5555,27.517,27.5427,36931.4944
2011-09-07 15:30:00,42.92,42.93,42.83,42.86,85489.57027242676,27.5491,27.5555,27.4914,27.5106,85489.5703
2011-09-07 15:40:00,42.86,42.91,42.85,42.85,108286.78901174056,27.5106,27.5427,27.5042,27.5042,108286.789
2011-09-07 15:50:00,42.85,43.0,42.83,43.0,315057.5629773168,27.5042,27.6005,27.4914,27.6005,315057.563
2011-09-08 09:30:00,42.92,42.92,42.75,42.76,103271.40088909151,27.5491,27.5491,27.44,27.4464,103271.4009
2011-09-08 09:40:00,42.76,42.87,42.76,42.82,71583.26684144535,27.4464,27.517,27.4464,27.4849,71583.2668
2011-09-08 09:50:00,42.84,42.85,42.68,42.75,69303.54496751397,27.4978,27.5042,27.3951,27.44,69303.545
2011-09-08 10:00:00,42.76,42.82,42.61,42.81,75914.73840191496,27.4464,27.4849,27.3501,27.4785,75914.7384
2011-09-08 10:10:00,42.82,42.94,42.79,42.93,82981.87621110225,27.4849,27.562,27.4657,27.5555,82981.8762
2011-09-08 10:20:00,42.94,43.01,42.89,43.01,51863.672631938905,27.562,27.6069,27.5299,27.6069,51863.6726
2011-09-08 10:30:00,43.0,43.12,43.0,43.02,73065.08605950074,27.6005,27.6775,27.6005,27.6133,73065.0861
2011-09-08 10:40:00,43.03,43.09,43.01,43.03,34993.73076484669,27.6197,27.6582,27.6069,27.6197,34993.7308
2011-09-08 10:50:00,43.03,43.14,43.01,43.1,72267.18340362476,27.6197,27.6903,27.6069,27.6647,72267.1834
2011-09-08 11:00:00,43.1,43.2,43.1,43.15,127664.4249401573,27.6647,27.7289,27.6647,27.6968,127664.4249
2011-09-08 11:10:00,43.15,43.16,43.07,43.08,80132.22386868802,27.6968,27.7032,27.6454,27.6518,80132.2239
2011-09-08 11:20:00,43.08,43.1,43.01,43.03,52775.561381511456,27.6518,27.6647,27.6069,27.6197,52775.5614
2011-09-08 11:30:00,43.02,43.12,42.98,43.12,45936.395759717314,27.6133,27.6775,27.5876,27.6775,45936.3958
2011-09-08 11:40:00,43.12,43.13,42.97,42.97,53003.5335689046,27.6775,27.6839,27.5812,27.5812,53003.5336
2011-09-08 11:50:00,42.96,43.02,42.84,42.91,86629.43120939245,27.5748,27.6133,27.4978,27.5427,86629.4312
2011-09-08 12:00:00,42.9,42.93,42.83,42.91,53345.4918499943,27.5363,27.5555,27.4914,27.5427,53345.4918
2011-09-08 12:10:00,42.91,42.99,42.91,42.94,17439.87233557506,27.5427,27.5941,27.5427,27.562,17439.8723
2011-09-08 12:20:00,42.94,43.01,42.89,42.9,38755.27185683347,27.562,27.6069,27.5299,27.5363,38755.2719
2011-09-08 12:30:00,42.91,42.91,42.8,42.84,63832.21247007865,27.5427,27.5427,27.4721,27.4978,63832.2125
2011-09-08 12:40:00,42.85,42.91,42.81,42.88,41376.95201185456,27.5042,27.5427,27.4785,27.5235,41376.952
2011-09-08 12:50:00,42.88,43.03,42.88,43.02,36361.56388920552,27.5235,27.6197,27.5235,27.6133,36361.5639
2011-09-08 13:00:00,43.02,43.06,42.98,43.05,43086.74341730309,27.6133,27.639,27.5876,27.6326,43086.7434
2011-09-08 13:10:00,43.04,43.06,42.97,42.98,48444.08982104183,27.6262,27.639,27.5812,27.5876,48444.0898
2011-09-08 13:20:00,42.98,43.01,42.94,42.96,36133.59170181238,27.5876,27.6069,27.562,27.5748,36133.5917
2011-09-08 13:30:00,42.96,43.06,42.8,42.86,206884.7600592728,27.5748,27.639,27.4721,27.5106,206884.7601
2011-09-08 13:40:00,42.86,42.87,42.62,42.66,114214.06588396216,27.5106,27.517,27.3566,27.3822,114214.0659
2011-09-08 13:50:00,42.68,42.77,42.59,42.72,109084.69166761656,27.3951,27.4528,27.3373,27.4208,109084.6917
2011-09-08 14:00:00,42.72,42.8,42.65,42.77,92784.68026900718,27.4208,27.4721,27.3758,27.4528,92784.6803
2011-09-08 14:10:00,42.76,42.86,42.74,42.8,56765.07466089137,27.4464,27.5106,27.4336,27.4721,56765.0747
2011-09-08 14:20:00,42.79,42.8,42.62,42.7,47304.22888407615,27.4657,27.4721,27.3566,27.4079,47304.2289
2011-09-08 14:30:00,42.68,42.79,42.65,42.73,66795.85090618944,27.3951,27.4657,27.3758,27.4272,66795.8509
2011-09-08 14:40:00,42.73,42.79,42.68,42.71,41148.97982446141,27.4272,27.4657,27.3951,27.4143,41148.9798
2011-09-08 14:50:00,42.71,42.77,42.65,42.77,43086.74341730309,27.4143,27.4528,27.3758,27.4528,43086.7434
2011-09-08 15:00:00,42.77,42.79,42.61,42.68,64402.1429385615,27.4528,27.4657,27.3501,27.3951,64402.1429
2011-09-08 15:10:00,42.68,42.69,42.58,42.67,58132.9077852502,27.3951,27.4015,27.3309,27.3887,58132.9078
2011-09-08 15:20:00,42.67,42.86,42.67,42.86,103157.41479539496,27.3887,27.5106,27.3887,27.5106,103157.4148
2011-09-08 15:30:00,42.87,42.89,42.81,42.86,108286.78901174056,27.517,27.5299,27.4785,27.5106,108286.789
2011-09-08 15:40:00,42.86,42.92,42.8,42.85,119571.4122877009,27.5106,27.5491,27.4721,27.5042,119571.4123
2011-09-08 15:50:00,42.85,42.86,42.72,42.72,252479.1975379004,27.5042,27.5106,27.4208,27.4208,252479.1975
2011-09-09 09:30:00,42.29,42.44,42.06,42.14,110680.49697936852,27.1447,27.241,26.9971,27.0485,110680.497
2011-09-09 09:40:00,42.15,42.18,41.99,42.17,155135.07352103043,27.0549,27.0741,26.9522,27.0677,155135.0735
2011-09-09 09:50:00,42.17,42.3,42.09,42.15,128006.38322124702,27.0677,27.1512,27.0164,27.0549,128006.3832
2011-09-09 10:00:00,42.15,42.32,42.15,42.22,75230.82183973555,27.0549,27.164,27.0549,27.0998,75230.8218
2011-09-09 10:10:00,42.22,42.22,42.05,42.13,96546.22136099396,27.0998,27.0998,26.9907,27.042,96546.2214
2011-09-09 10:20:00,42.14,42.38,42.13,42.37,89023.1391770204,27.0485,27.2025,27.042,27.1961,89023.1392
2011-09-09 10:30:00,42.38,42.39,42.21,42.27,90504.9583950758,27.2025,27.2089,27.0934,27.1319,90504.9584
2011-09-09 10:40:00,42.26,42.34,42.25,42.34,50837.79778866978,27.1255,27.1768,27.1191,27.1768,50837.7978
2011-09-09 10:50:00,42.34,42.4,42.24,42.25,77396.55761997036,27.1768,27.2154,27.1127,27.1191,77396.5576
2011-09-09 11:00:00,42.24,42.3,42.21,42.27,91416.84714464836,27.1127,27.1512,27.0934,27.1319,91416.8471
2011-09-09 11:10:00,42.27,42.34,42.01,42.01,162088.22523652116,27.1319,27.1768,26.965,26.965,162088.2252
2011-09-09 11:20:00,42.01,42.01,41.73,41.77,219537.216459592,26.965,26.965,26.7853,26.811,219537.2165
2011-09-09 11:30:00,41.76,41.86,41.75,41.8,72951.09996580417,26.8046,26.8687,26.7981,26.8302,72951.1
2011-09-09 11:40:00,41.8,41.8,41.56,41.57,131653.93821953723,26.8302,26.8302,26.6762,26.6826,131653.9382
2011-09-09 11:50:00,41.58,41.65,41.5,41.61,89251.11136441355,26.689,26.734,26.6377,26.7083,89251.1114
2011-09-09 12:00:00,41.6,41.65,41.54,41.56,99053.91542231847,26.7019,26.734,26.6633,26.6762,99053.9154
2011-09-09 12:10:00,41.56,41.62,41.5,41.61,58588.85216003648,26.6762,26.7147,26.6377,26.7083,58588.8522
2011-09-09 12:20:00,41.61,41.7,41.58,41.65,56309.13028610509,26.7083,26.766,26.689,26.734,56309.1303
2011-09-09 12:30:00,41.64,41.66,41.46,41.58,69417.53106121054,26.7275,26.7404,26.612,26.689,69417.5311
2011-09-09 12:40:00,41.58,41.62,41.52,41.6,65542.00387552718,26.689,26.7147,26.6505,26.7019,65542.0039
2011-09-09 12:50:00,41.6,41.79,41.57,41.77,150005.69930468482,26.7019,26.8238,26.6826,26.811,150005.6993
2011-09-09 13:00:00,41.77,41.77,41.65,41.72,55397.24153653254,26.811,26.811,26.734,26.7789,55397.2415
2011-09-09 13:10:00,41.72,41.86,41.69,41.76,54257.38059956685,26.7789,26.8687,26.7596,26.8046,54257.3806
2011-09-09 13:20:00,41.76,41.77,41.65,41.73,51407.72825715263,26.8046,26.811,26.734,26.7853,51407.7283
2011-09-09 13:30:00,41.73,41.74,41.61,41.66,98256.0127664425,26.7853,26.7917,26.7083,26.7404,98256.0128
2011-09-09 13:40:00,41.65,41.7,41.58,41.58,48786.04810213154,26.734,26.766,26.689,26.689,48786.0481
2011-09-09 13:50:00,41.58,41.65,41.55,41.61,41262.96591815799,26.689,26.734,26.6698,26.7083,41262.9659
2011-09-09 14:00:00,41.63,41.73,41.61,41.73,68619.62840533454,26.7211,26.7853,26.7083,26.7853,68619.6284
2011-09-09 14:10:00,41.72,41.72,41.57,41.58,62008.43497093354,26.7789,26.7789,26.6826,26.689,62008.435
2011-09-09 14:20:00,41.58,41.65,41.53,41.55,61438.50450245071,26.689,26.734,26.6569,26.6698,61438.5045
2011-09-09 14:30:00,41.56,41.57,41.47,41.54,90960.90276986208,26.6762,26.6826,26.6184,26.6633,90960.9028
2011-09-09 14:40:00,41.54,41.67,41.54,41.54,63376.26809529238,26.6633,26.7468,26.6633,26.6633,63376.2681
2011-09-09 14:50:00,41.53,41.53,41.43,41.44,81614.04308674342,26.6569,26.6569,26.5927,26.5992,81614.0431
2011-09-09 15:00:00,41.43,41.56,41.39,41.56,69531.51715490711,26.5927,26.6762,26.5671,26.6762,69531.5172
2011-09-09 15:10:00,41.58,41.64,41.51,41.63,97002.16573578025,26.689,26.7275,26.6441,26.7211,97002.1657
2011-09-09 15:20:00,41.63,41.64,41.55,41.56,67023.82309358258,26.7211,26.7275,26.6698,26.6762,67023.8231
2011-09-09 15:30:00,41.55,41.76,41.55,41.76,104639.23401345036,26.6698,26.8046,26.6698,26.8046,104639.234
2011-09-09 15:40:00,41.76,41.9,41.71,41.86,342756.18374558305,26.8046,26.8944,26.7725,26.8687,342756.1837
2011-09-09 15:50:00,41.86,41.94,41.77,41.78,556480.10942665,26.8687,26.9201,26.811,26.8174,556480.1094
2011-09-12 09:30:00,41.4,41.65,41.29,41.36,97800.0683916562,26.5735,26.734,26.5029,26.5478,97800.0684
2011-09-12 09:40:00,41.38,41.43,41.23,41.4,61096.54622136099,26.5606,26.5927,26.4644,26.5735,61096.5462
2011-09-12 09:50:00,41.4,41.65,41.36,41.56,74660.89137125271,26.5735,26.734,26.5478,26.6762,74660.8914
2011-09-12 10:00:00,41.58,41.77,41.54,41.72,73749.00262168015,26.689,26.811,26.6633,26.7789,73749.0026
2011-09-12 10:10:00,41.73,41.76,41.58,41.64,80588.1682434743,26.7853,26.8046,26.689,26.7275,80588.1682
2011-09-12 10:20:00,41.64,41.72,41.59,41.6,109540.63604240282,26.7275,26.7789,26.6954,26.7019,109540.636
2011-09-12 10:30:00,41.59,41.65,41.51,41.61,78536.41855693606,26.6954,26.734,26.6441,26.7083,78536.4186
2011-09-12 10:40:00,41.61,41.63,41.39,41.42,90276.98620768268,26.7083,26.7211,26.5671,26.5863,90276.9862
2011-09-12 10:50:00,41.41,41.54,41.33,41.34,41262.96591815799,26.5799,26.6633,26.5286,26.535,41262.9659
2011-09-12 11:00:00,41.32,41.48,41.32,41.47,31916.10623503933,26.5221,26.6248,26.5221,26.6184,31916.1062
2011-09-12 11:10:00,41.47,41.58,41.4,41.57,51293.74216345606,26.6184,26.689,26.5735,26.6826,51293.7422
2011-09-12 11:20:00,41.58,41.7,41.56,41.65,40465.063262282005,26.689,26.766,26.6762,26.734,40465.0633
2011-09-12 11:30:00,41.65,41.77,41.61,41.77,60982.56012766442,26.734,26.811,26.7083,26.811,60982.5601
2011-09-12 11:40:00,41.77,41.8,41.72,41.73,51863.672631938905,26.811,26.8302,26.7789,26.7853,51863.6726
2011-09-12 11:50:00,41.73,41.77,41.64,41.65,36589.536076598655,26.7853,26.811,26.7275,26.734,36589.5361
2011-09-12 12:00:00,41.65,41.74,41.62,41.65,54485.35278695999,26.734,26.7917,26.7147,26.734,54485.3528
2011-09-12 12:10:00,41.65,41.68,41.57,41.57,46278.35404080703,26.734,26.7532,26.6826,26.6826,46278.354
2011-09-12 12:20:00,41.56,41.71,41.56,41.7,46620.31232189673,26.6762,26.7725,26.6762,26.766,46620.3123
2011-09-12 12:30:00,41.7,41.71,41.58,41.59,52319.61700672518,26.766,26.7725,26.689,26.6954,52319.617
2011-09-12 12:40:00,41.58,41.59,41.51,41.52,52661.575287814885,26.689,26.6954,26.6441,26.6505,52661.5753
2011-09-12 12:50:00,41.51,41.65,41.51,41.65,53573.46403738744,26.6441,26.734,26.6441,26.734,53573.464
2011-09-12 13:00:00,41.65,41.76,41.62,41.66,78878.37683802577,26.734,26.8046,26.7147,26.7404,78878.3768
2011-09-12 13:10:00,41.66,41.73,41.64,41.66,57221.01903567765,26.7404,26.7853,26.7275,26.7404,57221.019
2011-09-12 13:20:00,41.65,41.65,41.61,41.64,36703.522170295226,26.734,26.734,26.7083,26.7275,36703.5222
2011-09-12 13:30:00,41.63,41.64,41.43,41.48,88453.20870853755,26.7211,26.7275,26.5927,26.6248,88453.2087
2011-09-12 13:40:00,41.48,41.57,41.44,41.52,60982.56012766442,26.6248,26.6826,26.5992,26.6505,60982.5601
2011-09-12 13:50:00,41.54,41.64,41.53,41.62,45594.43747862761,26.6633,26.7275,26.6569,26.7147,45594.4375
2011-09-12 14:00:00,41.62,41.63,41.46,41.51,88909.15308332384,26.7147,26.7211,26.612,26.6441,88909.1531
2011-09-12 14:10:00,41.5,41.51,41.42,41.47,84805.65371024735,26.6377,26.6441,26.5863,26.6184,84805.6537
2011-09-12 14:20:00,41.46,41.58,41.46,41.56,66567.8787187963,26.612,26.689,26.612,26.6762,66567.8787
2011-09-12 14:30:00,41.56,41.85,41.53,41.75,212584.06474410123,26.6762,26.8623,26.6569,26.7981,212584.0647
2011-09-12 14:40:00,41.75,41.93,41.75,41.78,131311.9799384475,26.7981,26.9137,26.7981,26.8174,131311.9799
2011-09-12 14:50:00,41.78,41.78,41.64,41.68,97116.1518294768,26.8174,26.8174,26.7275,26.7532,97116.1518
2011-09-12 15:00:00,41.68,41.72,41.62,41.67,122877.0090049014,26.7532,26.7789,26.7147,26.7468,122877.009
2011-09-12 15:10:00,41.68,41.78,41.65,41.74,116835.74603898324,26.7532,26.8174,26.734,26.7917,116835.746
2011-09-12 15:20:00,41.74,41.92,41.68,41.92,164937.87757893538,26.7917,26.9073,26.7532,26.9073,164937.8776
2011-09-12 15:30:00,41.92,42.07,41.91,42.02,314715.60469622706,26.9073,27.0035,26.9008,26.9714,314715.6047
2011-09-12 15:40:00,42.02,42.25,41.99,42.17,268095.29237433034,26.9714,27.1191,26.9522,27.0677,268095.2924
2011-09-12 15:50:00,42.18,42.44,42.17,42.38,465405.22056309134,27.0741,27.241,27.0677,27.2025,465405.2206
2011-09-13 09:30:00,42.53,42.53,42.28,42.29,71811.23902883848,27.2988,27.2988,27.1383,27.1447,71811.239
2011-09-13 09:40:00,42.29,42.43,42.17,42.35,98369.99886013908,27.1447,27.2346,27.0677,27.1833,98369.9989
2011-09-13 09:50:00,42.36,42.6,42.36,42.57,87085.37558417874,27.1897,27.3437,27.1897,27.3245,87085.3756
2011-09-13 10:00:00,42.58,42.67,42.53,42.61,124814.77259774308,27.3309,27.3887,27.2988,27.3501,124814.7726
2011-09-13 10:10:00,42.6,42.6,42.42,42.44,112504.27447851362,27.3437,27.3437,27.2282,27.241,112504.2745
2011-09-13 10:20:00,42.45,42.47,42.35,42.37,105665.10885671948,27.2474,27.2603,27.1833,27.1961,105665.1089
2011-09-13 10:30:00,42.37,42.44,42.19,42.25,113074.20494699648,27.1961,27.241,27.0806,27.1191,113074.2049
2011-09-13 10:40:00,42.25,42.35,42.22,42.33,117177.70432007295,27.1191,27.1833,27.0998,27.1704,117177.7043
2011-09-13 10:50:00,42.32,42.36,42.11,42.22,138493.10384133135,27.164,27.1897,27.0292,27.0998,138493.1038
2011-09-13 11:00:00,42.21,42.29,42.12,42.13,104411.26182605722,27.0934,27.1447,27.0356,27.042,104411.2618
2011-09-13 11:10:00,42.13,42.24,42.1,42.11,101447.62338994644,27.042,27.1127,27.0228,27.0292,101447.6234
2011-09-13 11:20:00,42.11,42.17,42.07,42.17,97914.05448535278,27.0292,27.0677,27.0035,27.0677,97914.0545
2011-09-13 11:30:00,42.18,42.29,42.13,42.26,44112.61826057221,27.0741,27.1447,27.042,27.1255,44112.6183
2011-09-13 11:40:00,42.26,42.32,42.21,42.24,83893.7649606748,27.1255,27.164,27.0934,27.1127,83893.765
2011-09-13 11:50:00,42.23,42.34,42.22,42.27,66567.8787187963,27.1062,27.1768,27.0998,27.1319,66567.8787
2011-09-13 12:00:00,42.24,42.29,42.12,42.29,56993.04684828451,27.1127,27.1447,27.0356,27.1447,56993.0468
2011-09-13 12:10:00,42.28,42.39,42.22,42.35,57448.99122307079,27.1383,27.2089,27.0998,27.1833,57448.9912
2011-09-13 12:20:00,42.35,42.37,42.27,42.35,50495.83950758007,27.1833,27.1961,27.1319,27.1833,50495.8395
2011-09-13 12:30:00,42.35,42.39,42.31,42.37,57335.00512937421,27.1833,27.2089,27.1576,27.1961,57335.0051
2011-09-13 12:40:00,42.37,42.44,42.34,42.39,37387.43873247464,27.1961,27.241,27.1768,27.2089,37387.4387
2011-09-13 12:50:00,42.38,42.44,42.32,42.42,37045.48045138493,27.2025,27.241,27.164,27.2282,37045.4805
2011-09-13 13:00:00,42.42,42.51,42.42,42.44,37387.43873247464,27.2282,27.286,27.2282,27.241,37387.4387
2011-09-13 13:10:00,42.44,42.5,42.41,42.44,43998.63216687564,27.241,27.2795,27.2218,27.241,43998.6322
2011-09-13 13:20:00,42.44,42.48,42.42,42.46,25532.88498803146,27.241,27.2667,27.2282,27.2539,25532.885
2011-09-13 13:30:00,42.46,42.46,42.38,42.45,51065.76997606292,27.2539,27.2539,27.2025,27.2474,51065.77
2011-09-13 13:40:00,42.46,42.57,42.46,42.55,41946.8824803374,27.2539,27.3245,27.2539,27.3116,41946.8825
2011-09-13 13:50:00,42.56,42.59,42.48,42.52,90846.9166761655,27.3181,27.3373,27.2667,27.2924,90846.9167
2011-09-13 14:00:00,42.51,42.51,42.46,42.5,48558.0759147384,27.286,27.286,27.2539,27.2795,48558.0759
2011-09-13 14:10:00,42.49,42.53,42.44,42.51,62578.36543941639,27.2731,27.2988,27.241,27.286,62578.3654
2011-09-13 14:20:00,42.51,42.65,42.51,42.65,53345.4918499943,27.286,27.3758,27.286,27.3758,53345.4918
2011-09-13 14:30:00,42.65,42.66,42.6,42.6,42402.82685512368,27.3758,27.3822,27.3437,27.3437,42402.8269
2011-09-13 14:40:00,42.61,42.65,42.51,42.51,50609.82560127664,27.3501,27.3758,27.286,27.286,50609.8256
2011-09-13 14:50:00,42.51,42.57,42.44,42.51,153311.29602188533,27.286,27.3245,27.241,27.286,153311.296
2011-09-13 15:00:00,42.51,42.57,42.45,42.5,89365.09745811012,27.286,27.3245,27.2474,27.2795,89365.0975
2011-09-13 15:10:00,42.49,42.55,42.36,42.36,102131.53995212584,27.2731,27.3116,27.1897,27.1897,102131.54
2011-09-13 15:20:00,42.37,42.51,42.3,42.5,146472.13040009118,27.1961,27.286,27.1512,27.2795,146472.1304
2011-09-13 15:30:00,42.51,42.65,42.49,42.6,138949.04821611763,27.286,27.3758,27.2731,27.3437,138949.0482
2011-09-13 15:40:00,42.6,42.73,42.55,42.71,107260.91416847144,27.3437,27.4272,27.3116,27.4143,107260.9142
2011-09-13 15:50:00,42.71,42.72,42.58,42.63,225122.53505072385,27.4143,27.4208,27.3309,27.363,225122.5351
2011-09-14 09:30:00,42.96,42.96,42.71,42.79,97002.16573578025,27.5748,27.5748,27.4143,27.4657,97002.1657
2011-09-14 09:40:00,42.75,42.93,42.65,42.86,87655.30605266157,27.44,27.5555,27.3758,27.5106,87655.3061
2011-09-14 09:50:00,42.87,42.92,42.66,42.76,112846.23275960331,27.517,27.5491,27.3822,27.4464,112846.2328
2011-09-14 10:00:00,42.78,42.79,42.58,42.68,97344.12401686994,27.4593,27.4657,27.3309,27.3951,97344.124
2011-09-14 10:10:00,42.67,42.79,42.41,42.42,141000.79790265588,27.3887,27.4657,27.2218,27.2282,141000.7979
2011-09-14 10:20:00,42.42,42.58,42.3,42.55,204491.0520916448,27.2282,27.3309,27.1512,27.3116,204491.0521
2011-09-14 10:30:00,42.55,42.76,42.51,42.76,155021.08742733387,27.3116,27.4464,27.286,27.4464,155021.0874
2011-09-14 10:40:00,42.76,42.8,42.64,42.68,162202.21133021772,27.4464,27.4721,27.3694,27.3951,162202.2113
2011-09-14 10:50:00,42.67,42.78,42.65,42.73,100535.73464037388,27.3887,27.4593,27.3758,27.4272,100535.7346
2011-09-14 11:00:00,42.72,42.87,42.68,42.77,102929.44260800185,27.4208,27.517,27.3951,27.4528,102929.4426
2011-09-14 11:10:00,42.77,42.84,42.73,42.79,47418.21497777271,27.4528,27.4978,27.4272,27.4657,47418.215
2011-09-14 11:20:00,42.79,42.95,42.78,42.95,70557.39199817623,27.4657,27.5684,27.4593,27.5684,70557.392
2011-09-14 11:30:00,42.94,42.97,42.89,42.96,101789.58167103614,27.562,27.5812,27.5299,27.5748,101789.5817
2011-09-14 11:40:00,42.96,42.96,42.82,42.86,59158.78262851932,27.5748,27.5748,27.4849,27.5106,59158.7826
2011-09-14 11:50:00,42.88,42.98,42.86,42.98,50381.85341388351,27.5235,27.5876,27.5106,27.5876,50381.8534
2011-09-14 12:00:00,42.99,42.99,42.93,42.94,41946.8824803374,27.5941,27.5941,27.5555,27.562,41946.8825
2011-09-14 12:10:00,42.95,42.98,42.9,42.9,33055.96717200502,27.5684,27.5876,27.5363,27.5363,33055.9672
2011-09-14 12:20:00,42.9,42.97,42.87,42.97,45480.45138493104,27.5363,27.5812,27.517,27.5812,45480.4514
2011-09-14 12:30:00,42.97,43.06,42.95,43.06,68961.58668642426,27.5812,27.639,27.5684,27.639,68961.5867
2011-09-14 12:40:00,43.06,43.13,43.04,43.08,67935.71184315514,27.639,27.6839,27.6262,27.6518,67935.7118
2011-09-14 12:50:00,43.08,43.08,43.0,43.02,86173.48683460618,27.6518,27.6518,27.6005,27.6133,86173.4868
2011-09-14 13:00:00,43.02,43.09,43.0,43.06,55511.22763022912,27.6133,27.6582,27.6005,27.639,55511.2276
2011-09-14 13:10:00,43.06,43.1,43.04,43.08,28496.52342414225,27.639,27.6647,27.6262,27.6518,28496.5234
2011-09-14 13:20:00,43.08,43.09,43.02,43.08,34309.81420266727,27.6518,27.6582,27.6133,27.6518,34309.8142
2011-09-14 13:30:00,43.07,43.22,43.06,43.22,42972.75732360652,27.6454,27.7417,27.639,27.7417,42972.7573
2011-09-14 13:40:00,43.22,43.26,43.21,43.25,66453.89262509973,27.7417,27.7674,27.7353,27.7609,66453.8926
2011-09-14 13:50:00,43.26,43.29,43.13,43.18,123218.96728599112,27.7674,27.7866,27.6839,27.716,123218.9673
2011-09-14 14:00:00,43.18,43.36,43.17,43.3,81272.0848056537,27.716,27.8316,27.7096,27.793,81272.0848
2011-09-14 14:10:00,43.3,43.41,43.25,43.4,61780.46278354041,27.793,27.8636,27.7609,27.8572,61780.4628
2011-09-14 14:20:00,43.4,43.42,43.34,43.36,52091.64481933204,27.8572,27.8701,27.8187,27.8316,52091.6448
2011-09-14 14:30:00,43.36,43.39,43.29,43.32,93468.5968311866,27.8316,27.8508,27.7866,27.8059,93468.5968
2011-09-14 14:40:00,43.33,43.39,43.32,43.32,67251.79528097573,27.8123,27.8508,27.8059,27.8059,67251.7953
2011-09-14 14:50:00,43.33,43.45,43.32,43.43,77168.58543257722,27.8123,27.8893,27.8059,27.8765,77168.5854
2011-09-14 15:00:00,43.44,43.55,43.44,43.54,103157.41479539496,27.8829,27.9535,27.8829,27.9471,103157.4148
2011-09-14 15:10:00,43.55,43.63,43.55,43.62,93240.62464379346,27.9535,28.0049,27.9535,27.9984,93240.6246
2011-09-14 15:20:00,43.61,43.79,43.58,43.75,129032.25806451614,27.992,28.1076,27.9728,28.0819,129032.2581
2011-09-14 15:30:00,43.75,43.82,43.72,43.74,149549.75492989857,28.0819,28.1268,28.0626,28.0755,149549.7549
2011-09-14 15:40:00,43.74,43.74,43.4,43.46,200729.5109996581,28.0755,28.0755,27.8572,27.8957,200729.511
2011-09-14 15:50:00,43.45,43.5,43.33,43.34,454006.6111934344,27.8893,27.9214,27.8123,27.8187,454006.6112
2011-09-15 09:30:00,43.82,43.87,43.65,43.77,119115.46791291462,28.1268,28.1589,28.0177,28.0947,119115.4679
2011-09-15 09:40:00,43.76,43.76,43.53,43.61,96318.24917360082,28.0883,28.0883,27.9407,27.992,96318.2492
2011-09-15 09:50:00,43.61,43.72,43.58,43.58,88339.222614841,27.992,28.0626,27.9728,27.9728,88339.2226
2011-09-15 10:00:00,43.63,43.87,43.61,43.77,71241.30856035564,28.0049,28.1589,27.992,28.0947,71241.3086
2011-09-15 10:10:00,43.75,43.75,43.57,43.66,96090.27698620768,28.0819,28.0819,27.9663,28.0241,96090.277
2011-09-15 10:20:00,43.65,43.65,43.45,43.53,51179.75606975949,28.0177,28.0177,27.8893,27.9407,51179.7561
2011-09-15 10:30:00,43.52,43.53,43.37,43.41,85945.51464721304,27.9343,27.9407,27.838,27.8636,85945.5146
2011-09-15 10:40:00,43.43,43.55,43.42,43.51,69645.50324860367,27.8765,27.9535,27.8701,27.9278,69645.5032
2011-09-15 10:50:00,43.51,43.51,43.34,43.38,66795.85090618944,27.9278,27.9278,27.8187,27.8444,66795.8509
2011-09-15 11:00:00,43.36,43.58,43.31,43.57,73407.04434059045,27.8316,27.9728,27.7995,27.9663,73407.0443
2011-09-15 11:10:00,43.58,43.62,43.5,43.59,54713.32497435313,27.9728,27.9984,27.9214,27.9792,54713.325
2011-09-15 11:20:00,43.58,43.65,43.52,43.61,40237.091074888864,27.9728,28.0177,27.9343,27.992,40237.0911
2011-09-15 11:30:00,43.61,43.71,43.58,43.7,48672.06200843497,27.992,28.0562,27.9728,28.0498,48672.062
2011-09-15 11:40:00,43.7,43.75,43.65,43.73,43428.7016983928,28.0498,28.0819,28.0177,28.069,43428.7017
2011-09-15 11:50:00,43.74,43.76,43.68,43.73,34651.772483756984,28.0755,28.0883,28.037,28.069,34651.7725
2011-09-15 12:00:00,43.73,43.8,43.67,43.8,34195.82810897071,28.069,28.114,28.0305,28.114,34195.8281
2011-09-15 12:10:00,43.81,43.86,43.75,43.83,49925.909039097234,28.1204,28.1525,28.0819,28.1332,49925.909
2011-09-15 12:20:00,43.84,43.85,43.78,43.83,20403.51077168585,28.1396,28.1461,28.1011,28.1332,20403.5108
2011-09-15 12:30:00,43.84,43.97,43.83,43.95,57221.01903567765,28.1396,28.2231,28.1332,28.2103,57221.019
2011-09-15 12:40:00,43.96,44.01,43.95,44.0,24848.968425852046,28.2167,28.2488,28.2103,28.2423,24848.9684
2011-09-15 12:50:00,44.01,44.01,43.92,43.96,34537.78639006041,28.2488,28.2488,28.191,28.2167,34537.7864
2011-09-15 13:00:00,43.95,44.04,43.94,44.04,43200.729510999656,28.2103,28.268,28.2038,28.268,43200.7295
2011-09-15 13:10:00,44.05,44.08,44.03,44.06,37501.424826171205,28.2744,28.2937,28.2616,28.2809,37501.4248
2011-09-15 13:20:00,44.06,44.09,44.02,44.02,38755.27185683347,28.2809,28.3001,28.2552,28.2552,38755.2719
2011-09-15 13:30:00,44.01,44.05,43.95,43.99,40579.04935597857,28.2488,28.2744,28.2103,28.2359,40579.0494
2011-09-15 13:40:00,43.98,44.04,43.97,44.01,40123.10498119229,28.2295,28.268,28.2231,28.2488,40123.105
2011-09-15 13:50:00,44.01,44.12,43.99,44.11,47760.17325886242,28.2488,28.3194,28.2359,28.313,47760.1733
2011-09-15 14:00:00,44.11,44.17,44.1,44.15,80930.12652456401,28.313,28.3515,28.3065,28.3386,80930.1265
2011-09-15 14:10:00,44.15,44.21,44.11,44.16,97800.0683916562,28.3386,28.3771,28.313,28.345,97800.0684
2011-09-15 14:20:00,44.15,44.15,44.12,44.15,45480.45138493104,28.3386,28.3386,28.3194,28.3386,45480.4514
2011-09-15 14:30:00,44.15,44.22,44.13,44.15,80018.23777499144,28.3386,28.3836,28.3258,28.3386,80018.2378
2011-09-15 14:40:00,44.15,44.2,44.13,44.18,31460.16186025305,28.3386,28.3707,28.3258,28.3579,31460.1619
2011-09-15 14:50:00,44.18,44.27,44.16,44.25,52205.63091302861,28.3579,28.4157,28.345,28.4028,52205.6309
2011-09-15 15:00:00,44.25,44.3,44.25,44.29,99053.91542231847,28.4028,28.4349,28.4028,28.4285,99053.9154
2011-09-15 15:10:00,44.28,44.3,44.23,44.24,94950.416049242,28.4221,28.4349,28.39,28.3964,94950.416
2011-09-15 15:20:00,44.22,44.28,44.14,44.18,137695.20118545537,28.3836,28.4221,28.3322,28.3579,137695.2012
2011-09-15 15:30:00,44.16,44.32,44.15,44.3,189216.9155363046,28.345,28.4477,28.3386,28.4349,189216.9155
2011-09-15 15:40:00,44.3,44.34,44.27,44.32,288384.81705231965,28.4349,28.4606,28.4157,28.4477,288384.8171
2011-09-15 15:50:00,44.33,44.35,44.28,44.33,385614.954975493,28.4542,28.467,28.4221,28.4542,385614.955
2011-09-16 09:30:00,44.64,44.73,44.06,44.68,1464493.331813519,28.6531,28.7109,28.2809,28.6788,1464493.3318
2011-09-16 09:40:00,44.69,44.92,44.68,44.85,165051.86367263194,28.6852,28.8329,28.6788,28.7879,165051.8637
2011-09-16 09:50:00,44.85,44.92,44.65,44.65,115809.87119571412,28.7879,28.8329,28.6596,28.6596,115809.8712
2011-09-16 10:00:00,44.66,44.73,44.59,44.66,78992.36293172232,28.666,28.7109,28.6211,28.666,78992.3629
2011-09-16 10:10:00,44.66,44.83,44.64,44.7,80360.19605608116,28.666,28.7751,28.6531,28.6917,80360.1961
2011-09-16 10:20:00,44.7,44.71,44.45,44.46,84463.69542915764,28.6917,28.6981,28.5312,28.5376,84463.6954
2011-09-16 10:30:00,44.45,44.55,44.4,44.44,99167.90151601504,28.5312,28.5954,28.4991,28.5248,99167.9015
2011-09-16 10:40:00,44.44,44.52,44.3,44.34,84919.63980394392,28.5248,28.5761,28.4349,28.4606,84919.6398
2011-09-16 10:50:00,44.35,44.41,44.26,44.34,66681.86481249287,28.467,28.5055,28.4092,28.4606,66681.8648
2011-09-16 11:00:00,44.34,44.43,44.33,44.35,78878.37683802577,28.4606,28.5184,28.4542,28.467,78878.3768
2011-09-16 11:10:00,44.35,44.42,44.28,44.31,67137.80918727916,28.467,28.5119,28.4221,28.4413,67137.8092
2011-09-16 11:20:00,44.3,44.32,44.21,44.28,66453.89262509973,28.4349,28.4477,28.3771,28.4221,66453.8926
2011-09-16 11:30:00,44.28,44.41,44.19,44.36,71469.28074774878,28.4221,28.5055,28.3643,28.4734,71469.2807
2011-09-16 11:40:00,44.37,44.42,44.32,44.4,82183.97355522626,28.4798,28.5119,28.4477,28.4991,82183.9736
2011-09-16 11:50:00,44.41,44.5,44.41,44.44,53231.50575629773,28.5055,28.5633,28.5055,28.5248,53231.5058
2011-09-16 12:00:00,44.45,44.52,44.42,44.49,43656.67388578594,28.5312,28.5761,28.5119,28.5569,43656.6739
2011-09-16 12:10:00,44.48,44.51,44.44,44.46,32030.092328735893,28.5504,28.5697,28.5248,28.5376,32030.0923
2011-09-16 12:20:00,44.46,44.53,44.42,44.5,45366.46529123447,28.5376,28.5825,28.5119,28.5633,45366.4653
2011-09-16 12:30:00,44.51,44.58,44.48,44.57,48102.131539952126,28.5697,28.6146,28.5504,28.6082,48102.1315
2011-09-16 12:40:00,44.57,44.61,44.54,44.56,36475.549982902085,28.6082,28.6339,28.589,28.6018,36475.55
2011-09-16 12:50:00,44.57,44.58,44.51,44.51,31916.10623503933,28.6082,28.6146,28.5697,28.5697,31916.1062
2011-09-16 13:00:00,44.51,44.52,44.44,44.45,45366.46529123447,28.5697,28.5761,28.5248,28.5312,45366.4653
2011-09-16 13:10:00,44.45,44.5,44.44,44.45,32827.99498461188,28.5312,28.5633,28.5248,28.5312,32827.995
2011-09-16 13:20:00,44.45,44.48,44.43,44.46,39097.23013792317,28.5312,28.5504,28.5184,28.5376,39097.2301
2011-09-16 13:30:00,44.45,44.46,44.31,44.37,51635.70044454576,28.5312,28.5376,28.4413,28.4798,51635.7004
2011-09-16 13:40:00,44.37,44.4,44.34,44.35,36931.49435768836,28.4798,28.4991,28.4606,28.467,36931.4944
2011-09-16 13:50:00,44.34,44.41,44.32,44.37,98369.99886013908,28.4606,28.5055,28.4477,28.4798,98369.9989
2011-09-16 14:00:00,44.37,44.44,44.37,44.42,47304.22888407615,28.4798,28.5248,28.4798,28.5119,47304.2289
2011-09-16 14:10:00,44.42,44.42,44.35,44.39,37843.38310726092,28.5119,28.5119,28.467,28.4927,37843.3831
2011-09-16 14:20:00,44.4,44.4,44.35,44.35,35107.71685854326,28.4991,28.4991,28.467,28.467,35107.7169
2011-09-16 14:30:00,44.36,44.46,44.36,44.46,46962.27060298644,28.4734,28.5376,28.4734,28.5376,46962.2706
2011-09-16 14:40:00,44.47,44.48,44.4,44.43,38869.25795053004,28.544,28.5504,28.4991,28.5184,38869.258
2011-09-16 14:50:00,44.44,44.47,44.42,44.45,50039.8951327938,28.5248,28.544,28.5119,28.5312,50039.8951
2011-09-16 15:00:00,44.45,44.48,44.4,44.4,64060.184657471786,28.5312,28.5504,28.4991,28.4991,64060.1847
2011-09-16 15:10:00,44.4,44.45,44.39,44.42,56879.06075458794,28.4991,28.5312,28.4927,28.5119,56879.0608
2011-09-16 15:20:00,44.42,44.44,44.33,44.34,81044.11261826058,28.5119,28.5248,28.4542,28.4606,81044.1126
2011-09-16 15:30:00,44.34,44.38,44.3,44.31,111364.41354154794,28.4606,28.4863,28.4349,28.4413,111364.4135
2011-09-16 15:40:00,44.31,44.51,44.31,44.51,214179.8700558532,28.4413,28.5697,28.4413,28.5697,214179.8701
2011-09-16 15:50:00,44.51,44.58,44.49,44.53,382765.3026330788,28.5697,28.6146,28.5569,28.5825,382765.3026
2011-09-19 09:30:00,43.94,44.01,43.78,44.01,146358.14430639462,28.2038,28.2488,28.1011,28.2488,146358.1443
2011-09-19 09:40:00,44.01,44.06,43.85,43.85,165735.78023481136,28.2488,28.2809,28.1461,28.1461,165735.7802
2011-09-19 09:50:00,43.86,43.91,43.79,43.8,112276.30229112048,28.1525,28.1846,28.1076,28.114,112276.3023
2011-09-19 10:00:00,43.79,44.02,43.79,43.98,76712.64105779096,28.1076,28.2552,28.1076,28.2295,76712.6411
2011-09-19 10:10:00,43.97,43.99,43.79,43.87,78650.40465063263,28.2231,28.2359,28.1076,28.1589,78650.4047
2011-09-19 10:20:00,43.87,44.01,43.84,44.01,103157.41479539496,28.1589,28.2488,28.1396,28.2488,103157.4148
2011-09-19 10:30:00,44.01,44.03,43.95,43.96,53231.50575629773,28.2488,28.2616,28.2103,28.2167,53231.5058
2011-09-19 10:40:00,43.96,44.0,43.91,43.99,41604.92419924769,28.2167,28.2423,28.1846,28.2359,41604.9242
2011-09-19 10:50:00,43.98,44.08,43.95,43.95,67935.71184315514,28.2295,28.2937,28.2103,28.2103,67935.7118
2011-09-19 11:00:00,43.95,44.1,43.95,44.07,57904.93559785706,28.2103,28.3065,28.2103,28.2873,57904.9356
2011-09-19 11:10:00,44.06,44.12,43.98,44.1,50609.82560127664,28.2809,28.3194,28.2295,28.3065,50609.8256
2011-09-19 11:20:00,44.11,44.19,44.06,44.07,65314.03168813405,28.313,28.3643,28.2809,28.2873,65314.0317
2011-09-19 11:30:00,44.07,44.17,44.04,44.16,49014.02028952468,28.2873,28.3515,28.268,28.345,49014.0203
2011-09-19 11:40:00,44.16,44.35,44.15,44.35,57448.99122307079,28.345,28.467,28.3386,28.467,57448.9912
2011-09-19 11:50:00,44.35,44.35,44.24,44.26,54713.32497435313,28.467,28.467,28.3964,28.4092,54713.325
2011-09-19 12:00:00,44.25,44.32,44.21,44.22,42288.84076142711,28.4028,28.4477,28.3771,28.3836,42288.8408
2011-09-19 12:10:00,44.22,44.25,44.16,44.19,52091.64481933204,28.3836,28.4028,28.345,28.3643,52091.6448
2011-09-19 12:20:00,44.18,44.19,44.11,44.16,37615.410919867776,28.3579,28.3643,28.313,28.345,37615.4109
2011-09-19 12:30:00,44.16,44.16,44.1,44.14,29408.41217371481,28.345,28.345,28.3065,28.3322,29408.4122
2011-09-19 12:40:00,44.13,44.15,44.03,44.05,36361.56388920552,28.3258,28.3386,28.2616,28.2744,36361.5639
2011-09-19 12:50:00,44.06,44.07,44.01,44.04,27698.62076826627,28.2809,28.2873,28.2488,28.268,27698.6208
2011-09-19 13:00:00,44.03,44.09,43.99,44.07,39781.14670010259,28.2616,28.3001,28.2359,28.2873,39781.1467
2011-09-19 13:10:00,44.08,44.08,43.97,44.01,27242.67639348,28.2937,28.2937,28.2231,28.2488,27242.6764
2011-09-19 13:20:00,44.01,44.11,44.0,44.1,31688.13404764619,28.2488,28.313,28.2423,28.3065,31688.134
2011-09-19 13:30:00,44.1,44.13,44.07,44.08,29294.42608001824,28.3065,28.3258,28.2873,28.2937,29294.4261
2011-09-19 13:40:00,44.09,44.15,44.08,44.11,23139.17702040352,28.3001,28.3386,28.2937,28.313,23139.177
2011-09-19 13:50:00,44.11,44.15,44.08,44.15,20517.496865382425,28.313,28.3386,28.2937,28.3386,20517.4969
2011-09-19 14:00:00,44.15,44.18,44.03,44.15,36019.60560811581,28.3386,28.3579,28.2616,28.3386,36019.6056
2011-09-19 14:10:00,44.13,44.24,44.13,44.22,70215.43371708652,28.3258,28.3964,28.3258,28.3836,70215.4337
2011-09-19 14:20:00,44.2,44.24,44.12,44.14,40351.07716858544,28.3707,28.3964,28.3194,28.3322,40351.0772
2011-09-19 14:30:00,44.14,44.21,44.12,44.21,31688.13404764619,28.3322,28.3771,28.3194,28.3771,31688.134
2011-09-19 14:40:00,44.22,44.25,44.15,44.21,37273.45263877807,28.3836,28.4028,28.3386,28.3771,37273.4526
2011-09-19 14:50:00,44.22,44.28,44.09,44.11,58360.879972643335,28.3836,28.4221,28.3001,28.313,58360.88
2011-09-19 15:00:00,44.11,44.14,44.04,44.07,50039.8951327938,28.313,28.3322,28.268,28.2873,50039.8951
2011-09-19 15:10:00,44.08,44.45,44.07,44.37,200273.56662487172,28.2937,28.5312,28.2873,28.4798,200273.5666
2011-09-19 15:20:00,44.36,44.54,44.36,44.51,178046.2783540408,28.4734,28.589,28.4734,28.5697,178046.2784
2011-09-19 15:30:00,44.52,44.63,44.51,44.58,122535.0507238117,28.5761,28.6467,28.5697,28.6146,122535.0507
2011-09-19 15:40:00,44.58,44.58,44.47,44.5,124700.78650404653,28.6146,28.6146,28.544,28.5633,124700.7865
2011-09-19 15:50:00,44.51,44.56,44.39,44.41,272426.76393479994,28.5697,28.6018,28.4927,28.5055,272426.7639
2011-09-20 09:30:00,44.68,44.7,44.48,44.51,94836.42995554542,28.6788,28.6917,28.5504,28.5697,94836.43
2011-09-20 09:40:00,44.52,44.54,44.43,44.51,66225.9204377066,28.5761,28.589,28.5184,28.5697,66225.9204
2011-09-20 09:50:00,44.51,44.51,44.34,44.49,74774.87746494928,28.5697,28.5697,28.4606,28.5569,74774.8775
2011-09-20 10:00:00,44.47,44.65,44.44,44.57,71355.29465405221,28.544,28.6596,28.5248,28.6082,71355.2947
2011-09-20 10:10:00,44.55,44.67,44.48,44.67,118545.5374444318,28.5954,28.6724,28.5504,28.6724,118545.5374
2011-09-20 10:20:00,44.67,44.74,44.63,44.73,109768.60822979597,28.6724,28.7173,28.6467,28.7109,109768.6082
2011-09-20 10:30:00,44.74,44.87,44.73,44.84,148979.8244614157,28.7173,28.8008,28.7109,28.7815,148979.8245
2011-09-20 10:40:00,44.85,44.96,44.85,44.95,79106.3490254189,28.7879,28.8585,28.7879,28.8521,79106.349
2011-09-20 10:50:00,44.94,44.99,44.87,44.96,47988.14544625556,28.8457,28.8778,28.8008,28.8585,47988.1454
2011-09-20 11:00:00,44.96,45.09,44.95,45.03,85375.58417873019,28.8585,28.942,28.8521,28.9035,85375.5842
2011-09-20 11:10:00,45.02,45.09,45.0,45.06,73179.07215319731,28.8971,28.942,28.8842,28.9227,73179.0722
2011-09-20 11:20:00,45.06,45.06,44.95,45.01,54257.38059956685,28.9227,28.9227,28.8521,28.8906,54257.3806
2011-09-20 11:30:00,45.0,45.04,44.94,44.95,52205.63091302861,28.8842,28.9099,28.8457,28.8521,52205.6309
2011-09-20 11:40:00,44.95,45.02,44.93,45.01,44568.56263535849,28.8521,28.8971,28.8393,28.8906,44568.5626
2011-09-20 11:50:00,45.01,45.09,45.01,45.07,41262.96591815799,28.8906,28.942,28.8906,28.9292,41262.9659
2011-09-20 12:00:00,45.06,45.06,44.85,44.89,46620.31232189673,28.9227,28.9227,28.7879,28.8136,46620.3123
2011-09-20 12:10:00,44.89,45.0,44.87,44.96,50723.811694973214,28.8136,28.8842,28.8008,28.8585,50723.8117
2011-09-20 12:20:00,44.96,45.01,44.94,44.94,38983.2440442266,28.8585,28.8906,28.8457,28.8457,38983.244
2011-09-20 12:30:00,44.94,44.99,44.89,44.9,38983.2440442266,28.8457,28.8778,28.8136,28.82,38983.244
2011-09-20 12:40:00,44.89,44.94,44.83,44.94,41148.97982446141,28.8136,28.8457,28.7751,28.8457,41148.9798
2011-09-20 12:50:00,44.94,45.04,44.94,45.01,46620.31232189673,28.8457,28.9099,28.8457,28.8906,46620.3123
2011-09-20 13:00:00,45.01,45.05,44.96,44.97,35449.675139632964,28.8906,28.9163,28.8585,28.865,35449.6751
2011-09-20 13:10:00,44.98,45.04,44.97,44.99,29864.356548501084,28.8714,28.9099,28.865,28.8778,29864.3565
2011-09-20 13:20:00,44.99,44.99,44.9,44.99,32600.02279721874,28.8778,28.8778,28.82,28.8778,32600.0228
2011-09-20 13:30:00,44.99,45.0,44.94,44.94,26102.815456514305,28.8778,28.8842,28.8457,28.8457,26102.8155
2011-09-20 13:40:00,44.94,44.95,44.87,44.95,31346.17576655648,28.8457,28.8521,28.8008,28.8521,31346.1758
2011-09-20 13:50:00,44.94,44.97,44.9,44.93,36589.536076598655,28.8457,28.865,28.82,28.8393,36589.5361
2011-09-20 14:00:00,44.93,45.02,44.87,45.01,49925.909039097234,28.8393,28.8971,28.8008,28.8906,49925.909
2011-09-20 14:10:00,45.01,45.05,45.01,45.01,36361.56388920552,28.8906,28.9163,28.8906,28.8906,36361.5639
2011-09-20 14:20:00,45.01,45.02,44.94,44.96,37843.38310726092,28.8906,28.8971,28.8457,28.8585,37843.3831
2011-09-20 14:30:00,44.97,45.0,44.85,44.87,33511.91154679129,28.865,28.8842,28.7879,28.8008,33511.9115
2011-09-20 14:40:00,44.87,44.89,44.77,44.84,56651.088567194805,28.8008,28.8136,28.7366,28.7815,56651.0886
2011-09-20 14:50:00,44.83,44.87,44.79,44.82,33739.88373418443,28.7751,28.8008,28.7494,28.7687,33739.8837
2011-09-20 15:00:00,44.82,44.87,44.67,44.68,78308.44636954291,28.7687,28.8008,28.6724,28.6788,78308.4464
2011-09-20 15:10:00,44.68,44.79,44.65,44.68,61894.44887723698,28.6788,28.7494,28.6596,28.6788,61894.4489
2011-09-20 15:20:00,44.67,44.68,44.58,44.58,70785.36418556936,28.6724,28.6788,28.6146,28.6146,70785.3642
2011-09-20 15:30:00,44.57,44.71,44.53,44.67,93582.58292488316,28.6082,28.6981,28.5825,28.6724,93582.5829
2011-09-20 15:40:00,44.67,44.7,44.44,44.51,112048.33010372736,28.6724,28.6917,28.5248,28.5697,112048.3301
2011-09-20 15:50:00,44.5,44.56,44.45,44.5,203807.13552946545,28.5633,28.6018,28.5312,28.5633,203807.1355
2011-09-21 09:30:00,44.48,44.48,44.22,44.37,175196.6260116266,28.5504,28.5504,28.3836,28.4798,175196.626
2011-09-21 09:40:00,44.37,44.5,44.3,44.39,102815.45651430526,28.4798,28.5633,28.4349,28.4927,102815.4565
2011-09-21 09:50:00,44.4,44.44,44.3,44.41,124814.77259774308,28.4991,28.5248,28.4349,28.5055,124814.7726
2011-09-21 10:00:00,44.46,44.48,44.3,44.3,97572.09620426309,28.5376,28.5504,28.4349,28.4349,97572.0962
2011-09-21 10:10:00,44.3,44.35,44.22,44.29,60526.61575287815,28.4349,28.467,28.3836,28.4285,60526.6158
2011-09-21 10:20:00,44.29,44.31,44.17,44.17,85147.61199133706,28.4285,28.4413,28.3515,28.3515,85147.612
2011-09-21 10:30:00,44.18,44.21,44.09,44.13,63946.19856377522,28.3579,28.3771,28.3001,28.3258,63946.1986
2011-09-21 10:40:00,44.14,44.2,44.04,44.04,44796.53482275162,28.3322,28.3707,28.268,28.268,44796.5348
2011-09-21 10:50:00,44.03,44.08,43.96,44.07,51635.70044454576,28.2616,28.2937,28.2167,28.2873,51635.7004
2011-09-21 11:00:00,44.06,44.17,44.03,44.08,64972.07340704434,28.2809,28.3515,28.2616,28.2937,64972.0734
2011-09-21 11:10:00,44.08,44.2,44.01,44.05,57107.03294198108,28.2937,28.3707,28.2488,28.2744,57107.0329
2011-09-21 11:20:00,44.05,44.06,43.97,44.02,64744.1012196512,28.2744,28.2809,28.2231,28.2552,64744.1012
2011-09-21 11:30:00,44.01,44.09,44.01,44.06,65542.00387552718,28.2488,28.3001,28.2488,28.2809,65542.0039
2011-09-21 11:40:00,44.06,44.09,44.03,44.08,48786.04810213154,28.2809,28.3001,28.2616,28.2937,48786.0481
2011-09-21 11:50:00,44.08,44.08,43.98,44.04,41148.97982446141,28.2937,28.2937,28.2295,28.268,41148.9798
2011-09-21 12:00:00,44.03,44.07,44.0,44.01,43542.68779208937,28.2616,28.2873,28.2423,28.2488,43542.6878
2011-09-21 12:10:00,44.01,44.06,43.98,44.03,27470.64858087313,28.2488,28.2809,28.2295,28.2616,27470.6486
2011-09-21 12:20:00,44.03,44.04,43.92,43.96,104639.23401345036,28.2616,28.268,28.191,28.2167,104639.234
2011-09-21 12:30:00,43.95,44.11,43.94,44.08,91530.83323834492,28.2103,28.313,28.2038,28.2937,91530.8332
2011-09-21 12:40:00,44.08,44.15,44.03,44.04,70329.41981078309,28.2937,28.3386,28.2616,28.268,70329.4198
2011-09-21 12:50:00,44.06,44.08,43.98,44.04,50723.811694973214,28.2809,28.2937,28.2295,28.268,50723.8117
2011-09-21 13:00:00,44.04,44.08,43.96,44.02,71583.26684144535,28.268,28.2937,28.2167,28.2552,71583.2668
2011-09-21 13:10:00,44.02,44.05,43.94,43.97,63148.29590789924,28.2552,28.2744,28.2038,28.2231,63148.2959
2011-09-21 13:20:00,43.97,44.04,43.96,44.02,35449.675139632964,28.2231,28.268,28.2167,28.2552,35449.6751
2011-09-21 13:30:00,44.04,44.04,43.89,43.91,55169.26934913941,28.268,28.268,28.1717,28.1846,55169.2693
2011-09-21 13:40:00,43.91,43.95,43.88,43.91,45480.45138493104,28.1846,28.2103,28.1653,28.1846,45480.4514
2011-09-21 13:50:00,43.9,43.93,43.88,43.89,55739.19981762225,28.1782,28.1974,28.1653,28.1717,55739.1998
2011-09-21 14:00:00,43.88,43.97,43.87,43.94,100079.7902655876,28.1653,28.2231,28.1589,28.2038,100079.7903
2011-09-21 14:10:00,43.94,44.0,43.91,44.0,64972.07340704434,28.2038,28.2423,28.1846,28.2423,64972.0734
2011-09-21 14:20:00,43.99,44.15,43.66,43.88,126638.55009688818,28.2359,28.3386,28.0241,28.1653,126638.5501
2011-09-21 14:30:00,43.9,43.96,43.45,43.62,103727.3452638778,28.1782,28.2167,27.8893,27.9984,103727.3453
2011-09-21 14:40:00,43.61,43.72,43.48,43.72,156160.94836429955,27.992,28.0626,27.9086,28.0626,156160.9484
2011-09-21 14:50:00,43.7,43.79,43.61,43.7,179756.06975948936,28.0498,28.1076,27.992,28.0498,179756.0698
2011-09-21 15:00:00,43.67,43.88,43.6,43.85,186139.2910064972,28.0305,28.1653,27.9856,28.1461,186139.291
2011-09-21 15:10:00,43.87,43.93,43.75,43.77,195828.1089707056,28.1589,28.1974,28.0819,28.0947,195828.109
2011-09-21 15:20:00,43.77,43.82,43.61,43.69,141798.70055853183,28.0947,28.1268,27.992,28.0434,141798.7006
2011-09-21 15:30:00,43.69,43.72,43.44,43.45,168699.41867092214,28.0434,28.0626,27.8829,27.8893,168699.4187
2011-09-21 15:40:00,43.44,43.48,43.36,43.4,305254.75891941186,27.8829,27.9086,27.8316,27.8572,305254.7589
2011-09-21 15:50:00,43.39,43.39,43.09,43.09,365325.4302975037,27.8508,27.8508,27.6582,27.6582,365325.4303
2011-09-22 09:30:00,41.99,42.1,41.87,41.95,208366.57927732816,26.9522,27.0228,26.8752,26.9265,208366.5793
2011-09-22 09:40:00,41.95,42.14,41.91,41.99,235267.29738971847,26.9265,27.0485,26.9008,26.9522,235267.2974
2011-09-22 09:50:00,42.0,42.07,41.79,41.84,246095.9762908925,26.9586,27.0035,26.8238,26.8559,246095.9763
2011-09-22 10:00:00,41.85,42.08,41.85,42.01,217941.41114784,26.8623,27.01,26.8623,26.965,217941.4111
2011-09-22 10:10:00,42.01,42.1,41.88,42.1,118659.52353812836,26.965,27.0228,26.8816,27.0228,118659.5235
2011-09-22 10:20:00,42.11,42.62,41.95,41.98,347657.5857745355,27.0292,27.3566,26.9265,26.9458,347657.5858
2011-09-22 10:30:00,41.99,42.19,41.88,41.94,149093.8105551123,26.9522,27.0806,26.8816,26.9201,149093.8106
2011-09-22 10:40:00,41.95,42.22,41.89,42.11,150917.5880542574,26.9265,27.0998,26.888,27.0292,150917.5881
2011-09-22 10:50:00,42.11,42.11,41.81,41.85,172802.91804399862,27.0292,27.0292,26.8367,26.8623,172802.918
2011-09-22 11:00:00,41.85,41.94,41.79,41.8,130514.07728257152,26.8623,26.9201,26.8238,26.8302,130514.0773
2011-09-22 11:10:00,41.81,41.96,41.79,41.93,132679.81306280635,26.8367,26.9329,26.8238,26.9137,132679.8131
2011-09-22 11:20:00,41.93,41.95,41.72,41.77,135871.42368631027,26.9137,26.9265,26.7789,26.811,135871.4237
2011-09-22 11:30:00,41.75,41.88,41.74,41.82,134959.5349367377,26.7981,26.8816,26.7917,26.8431,134959.5349
2011-09-22 11:40:00,41.8,41.84,41.68,41.68,160036.4755499829,26.8302,26.8559,26.7532,26.7532,160036.4755
2011-09-22 11:50:00,41.68,41.78,41.64,41.65,104411.26182605722,26.7532,26.8174,26.7275,26.734,104411.2618
2011-09-22 12:00:00,41.65,41.69,41.51,41.58,120483.30103727346,26.734,26.7596,26.6441,26.689,120483.301
2011-09-22 12:10:00,41.59,41.66,41.5,41.61,71583.26684144535,26.6954,26.7404,26.6377,26.7083,71583.2668
2011-09-22 12:20:00,41.59,41.67,41.51,41.57,137353.24290436567,26.6954,26.7468,26.6441,26.6826,137353.2429
2011-09-22 12:30:00,41.56,41.7,41.56,41.7,77168.58543257722,26.6762,26.766,26.6762,26.766,77168.5854
2011-09-22 12:40:00,41.71,41.76,41.65,41.76,112390.28838481706,26.7725,26.8046,26.734,26.8046,112390.2884
2011-09-22 12:50:00,41.76,41.79,41.67,41.69,103043.4287016984,26.8046,26.8238,26.7468,26.7596,103043.4287
2011-09-22 13:00:00,41.7,41.72,41.54,41.57,97914.05448535278,26.766,26.7789,26.6633,26.6826,97914.0545
2011-09-22 13:10:00,41.57,41.65,41.56,41.61,61438.50450245071,26.6826,26.734,26.6762,26.7083,61438.5045
2011-09-22 13:20:00,41.61,41.62,41.45,41.5,140544.8535278696,26.7083,26.7147,26.6056,26.6377,140544.8535
2011-09-22 13:30:00,41.5,41.53,41.41,41.49,168129.4882024393,26.6377,26.6569,26.5799,26.6313,168129.4882
2011-09-22 13:40:00,41.49,41.66,41.43,41.49,158326.68414453437,26.6313,26.7404,26.5927,26.6313,158326.6841
2011-09-22 13:50:00,41.48,41.52,41.25,41.26,143850.4502450701,26.6248,26.6505,26.4772,26.4836,143850.4502
2011-09-22 14:00:00,41.27,41.4,41.2,41.32,189672.85991109084,26.49,26.5735,26.4451,26.5221,189672.8599
2011-09-22 14:10:00,41.31,41.44,41.25,41.29,223070.7853641856,26.5157,26.5992,26.4772,26.5029,223070.7854
2011-09-22 14:20:00,41.3,41.74,41.3,41.58,591815.7984725863,26.5093,26.7917,26.5093,26.689,591815.7985
2011-09-22 14:30:00,41.58,41.61,41.32,41.37,313803.7159466545,26.689,26.7083,26.5221,26.5542,313803.7159
2011-09-22 14:40:00,41.38,41.6,41.33,41.43,321212.8120369315,26.5606,26.7019,26.5286,26.5927,321212.812
2011-09-22 14:50:00,41.43,41.48,41.25,41.26,186253.27710019372,26.5927,26.6248,26.4772,26.4836,186253.2771
2011-09-22 15:00:00,41.25,41.34,41.18,41.34,172346.97366921237,26.4772,26.535,26.4323,26.535,172346.9737
2011-09-22 15:10:00,41.34,41.41,41.22,41.24,216687.5641171777,26.535,26.5799,26.4579,26.4708,216687.5641
2011-09-22 15:20:00,41.23,41.23,41.08,41.23,276188.30502678675,26.4644,26.4644,26.3681,26.4644,276188.305
2011-09-22 15:30:00,41.23,41.44,41.15,41.43,410805.8816824348,26.4644,26.5992,26.413,26.5927,410805.8817
2011-09-22 15:40:00,41.46,41.78,41.31,41.7,517154.90710133367,26.612,26.8174,26.5157,26.766,517154.9071
2011-09-22 15:50:00,41.68,41.74,41.49,41.58,677647.3270261028,26.7532,26.7917,26.6313,26.689,677647.327
2011-09-23 09:30:00,41.43,41.47,40.93,41.14,188874.9572552149,26.5927,26.6184,26.2718,26.4066,188874.9573
2011-09-23 09:40:00,41.14,41.45,41.06,41.34,286561.0395531745,26.4066,26.6056,26.3552,26.535,286561.0396
2011-09-23 09:50:00,41.36,41.41,41.24,41.24,217143.508491964,26.5478,26.5799,26.4708,26.4708,217143.5085
2011-09-23 10:00:00,41.24,41.3,41.08,41.21,158098.71195714123,26.4708,26.5093,26.3681,26.4515,158098.712
2011-09-23 10:10:00,41.22,41.28,41.01,41.02,114783.996352445,26.4579,26.4965,26.3232,26.3296,114783.9964
2011-09-23 10:20:00,41.06,41.29,40.97,41.25,96546.22136099396,26.3552,26.5029,26.2975,26.4772,96546.2214
2011-09-23 10:30:00,41.25,41.39,41.25,41.36,97116.1518294768,26.4772,26.5671,26.4772,26.5478,97116.1518
2011-09-23 10:40:00,41.35,41.45,41.15,41.45,114214.06588396216,26.5414,26.6056,26.413,26.6056,114214.0659
2011-09-23 10:50:00,41.45,41.48,41.28,41.3,102815.45651430526,26.6056,26.6248,26.4965,26.5093,102815.4565
2011-09-23 11:00:00,41.32,41.36,41.19,41.36,140886.81180895932,26.5221,26.5478,26.4387,26.5478,140886.8118
2011-09-23 11:10:00,41.36,41.4,41.21,41.37,155021.08742733387,26.5478,26.5735,26.4515,26.5542,155021.0874
2011-09-23 11:20:00,41.39,41.46,41.25,41.31,147498.0052433603,26.5671,26.612,26.4772,26.5157,147498.0052
2011-09-23 11:30:00,41.32,41.34,41.19,41.22,69189.5588738174,26.5221,26.535,26.4387,26.4579,69189.5589
2011-09-23 11:40:00,41.22,41.29,41.16,41.2,68049.6979368517,26.4579,26.5029,26.4194,26.4451,68049.6979
2011-09-23 11:50:00,41.21,41.36,41.17,41.36,44568.56263535849,26.4515,26.5478,26.4259,26.5478,44568.5626
2011-09-23 12:00:00,41.36,41.42,41.27,41.41,53915.42231847715,26.5478,26.5863,26.49,26.5799,53915.4223
2011-09-23 12:10:00,41.41,41.44,41.33,41.4,77168.58543257722,26.5799,26.5992,26.5286,26.5735,77168.5854
2011-09-23 12:20:00,41.39,41.39,41.2,41.24,71697.2529351419,26.5671,26.5671,26.4451,26.4708,71697.2529
2011-09-23 12:30:00,41.23,41.29,41.19,41.22,51407.72825715263,26.4644,26.5029,26.4387,26.4579,51407.7283
2011-09-23 12:40:00,41.21,41.33,41.11,41.15,190812.7208480565,26.4515,26.5286,26.3873,26.413,190812.7208
2011-09-23 12:50:00,41.15,41.35,41.13,41.15,110338.53869827882,26.413,26.5414,26.4002,26.413,110338.5387
2011-09-23 13:00:00,41.16,41.24,41.09,41.12,78422.43246323949,26.4194,26.4708,26.3745,26.3938,78422.4325
2011-09-23 13:10:00,41.12,41.3,41.12,41.22,103385.3869827881,26.3938,26.5093,26.3938,26.4579,103385.387
2011-09-23 13:20:00,41.22,41.37,41.19,41.28,49925.909039097234,26.4579,26.5542,26.4387,26.4965,49925.909
2011-09-23 13:30:00,41.29,41.43,41.25,41.31,178616.20882252365,26.5029,26.5927,26.4772,26.5157,178616.2088
2011-09-23 13:40:00,41.31,41.49,41.28,41.43,98597.9710475322,26.5157,26.6313,26.4965,26.5927,98597.971
2011-09-23 13:50:00,41.43,41.56,41.39,41.52,74432.91918385957,26.5927,26.6762,26.5671,26.6505,74432.9192
2011-09-23 14:00:00,41.52,41.6,41.43,41.46,87313.34777157188,26.6505,26.7019,26.5927,26.612,87313.3478
2011-09-23 14:10:00,41.46,41.46,41.34,41.34,86401.45902199931,26.612,26.612,26.535,26.535,86401.459
2011-09-23 14:20:00,41.35,41.37,41.21,41.26,93924.54120597288,26.5414,26.5542,26.4515,26.4836,93924.5412
2011-09-23 14:30:00,41.26,41.37,41.25,41.33,58702.83825373305,26.4836,26.5542,26.4772,26.5286,58702.8383
2011-09-23 14:40:00,41.33,41.36,41.19,41.2,91416.84714464836,26.5286,26.5478,26.4387,26.4451,91416.8471
2011-09-23 14:50:00,41.2,41.27,41.15,41.18,66453.89262509973,26.4451,26.49,26.413,26.4323,66453.8926
2011-09-23 15:00:00,41.18,41.31,41.15,41.22,148295.9078992363,26.4323,26.5157,26.413,26.4579,148295.9079
2011-09-23 15:10:00,41.22,41.31,41.17,41.25,149777.72711729168,26.4579,26.5157,26.4259,26.4772,149777.7271
2011-09-23 15:20:00,41.26,41.34,41.22,41.34,153311.29602188533,26.4836,26.535,26.4579,26.535,153311.296
2011-09-23 15:30:00,41.34,41.35,41.21,41.25,277556.13815114554,26.535,26.5414,26.4515,26.4772,277556.1382
2011-09-23 15:40:00,41.26,41.29,41.17,41.21,253049.1280063832,26.4836,26.5029,26.4259,26.4515,253049.128
2011-09-23 15:50:00,41.21,41.27,41.16,41.2,477829.7047760173,26.4515,26.49,26.4194,26.4451,477829.7048
2011-09-26 09:30:00,41.55,41.86,41.35,41.38,169953.2657015844,26.6698,26.8687,26.5414,26.5606,169953.2657
2011-09-26 09:40:00,41.38,41.58,41.36,41.56,167331.58554656332,26.5606,26.689,26.5478,26.6762,167331.5855
2011-09-26 09:50:00,41.56,41.56,41.17,41.19,100421.7485466773,26.6762,26.6762,26.4259,26.4387,100421.7485
2011-09-26 10:00:00,41.17,41.28,41.09,41.1,137923.1733728485,26.4259,26.4965,26.3745,26.3809,137923.1734
2011-09-26 10:10:00,41.1,41.12,40.96,41.02,112162.31619742392,26.3809,26.3938,26.2911,26.3296,112162.3162
2011-09-26 10:20:00,41.01,41.19,41.0,41.18,75116.83574603898,26.3232,26.4387,26.3167,26.4323,75116.8357
2011-09-26 10:30:00,41.19,41.2,40.94,41.01,138949.04821611763,26.4387,26.4451,26.2782,26.3232,138949.0482
2011-09-26 10:40:00,41.01,41.21,40.93,40.99,153767.2403966716,26.3232,26.4515,26.2718,26.3103,153767.2404
2011-09-26 10:50:00,41.01,41.27,41.01,41.2,143394.5058702838,26.3232,26.49,26.3232,26.4451,143394.5059
2011-09-26 11:00:00,41.21,41.28,41.15,41.26,154451.15695885103,26.4515,26.4965,26.413,26.4836,154451.157
2011-09-26 11:10:00,41.27,41.36,41.18,41.32,143622.47805767696,26.49,26.5478,26.4323,26.5221,143622.4781
2011-09-26 11:20:00,41.32,41.39,41.25,41.33,101561.609483643,26.5221,26.5671,26.4772,26.5286,101561.6095
2011-09-26 11:30:00,41.36,41.47,41.26,41.44,90960.90276986208,26.5478,26.6184,26.4836,26.5992,90960.9028
2011-09-26 11:40:00,41.45,41.6,41.44,41.51,86173.48683460618,26.6056,26.7019,26.5992,26.6441,86173.4868
2011-09-26 11:50:00,41.51,41.57,41.44,41.5,87541.319958965,26.6441,26.6826,26.5992,26.6377,87541.32
2011-09-26 12:00:00,41.51,41.55,41.38,41.43,127550.43884646072,26.6441,26.6698,26.5606,26.5927,127550.4388
2011-09-26 12:10:00,41.43,41.51,41.36,41.48,76826.62715148753,26.5927,26.6441,26.5478,26.6248,76826.6272
2011-09-26 12:20:00,41.49,41.54,41.29,41.36,76142.7105893081,26.6313,26.6633,26.5029,26.5478,76142.7106
2011-09-26 12:30:00,41.36,41.46,41.36,41.43,46848.28450928986,26.5478,26.612,26.5478,26.5927,46848.2845
2011-09-26 12:40:00,41.44,41.47,41.22,41.23,121737.14806793572,26.5992,26.6184,26.4579,26.4644,121737.1481
2011-09-26 12:50:00,41.24,41.34,41.21,41.33,67137.80918727916,26.4708,26.535,26.4515,26.5286,67137.8092
2011-09-26 13:00:00,41.33,41.33,41.19,41.27,85033.6258976405,26.5286,26.5286,26.4387,26.49,85033.6259
2011-09-26 13:10:00,41.26,41.29,41.15,41.22,83437.82058588852,26.4836,26.5029,26.413,26.4579,83437.8206
2011-09-26 13:20:00,41.23,41.35,41.22,41.3,61324.518408754135,26.4644,26.5414,26.4579,26.5093,61324.5184
2011-09-26 13:30:00,41.29,41.36,41.16,41.28,105095.17838823664,26.5029,26.5478,26.4194,26.4965,105095.1784
2011-09-26 13:40:00,41.28,41.35,41.22,41.3,80588.1682434743,26.4965,26.5414,26.4579,26.5093,80588.1682
2011-09-26 13:50:00,41.29,41.43,41.29,41.41,70215.43371708652,26.5029,26.5927,26.5029,26.5799,70215.4337
2011-09-26 14:00:00,41.41,41.61,41.35,41.5,139177.02040351077,26.5799,26.7083,26.5414,26.6377,139177.0204
2011-09-26 14:10:00,41.49,41.53,41.39,41.43,52091.64481933204,26.6313,26.6569,26.5671,26.5927,52091.6448
2011-09-26 14:20:00,41.43,41.53,41.39,41.48,45594.43747862761,26.5927,26.6569,26.5671,26.6248,45594.4375
2011-09-26 14:30:00,41.47,41.67,41.42,41.58,64972.07340704434,26.6184,26.7468,26.5863,26.689,64972.0734
2011-09-26 14:40:00,41.58,41.65,41.48,41.48,52319.61700672518,26.689,26.734,26.6248,26.6248,52319.617
2011-09-26 14:50:00,41.48,41.59,41.43,41.56,67251.79528097573,26.6248,26.6954,26.5927,26.6762,67251.7953
2011-09-26 15:00:00,41.57,41.67,41.54,41.58,100307.76245298074,26.6826,26.7468,26.6633,26.689,100307.7625
2011-09-26 15:10:00,41.58,41.73,41.57,41.69,111136.4413541548,26.689,26.7853,26.6826,26.7596,111136.4414
2011-09-26 15:20:00,41.72,41.73,41.64,41.7,80816.14043086744,26.7789,26.7853,26.7275,26.766,80816.1404
2011-09-26 15:30:00,41.72,41.74,41.59,41.74,141000.79790265588,26.7789,26.7917,26.6954,26.7917,141000.7979
2011-09-26 15:40:00,41.75,41.86,41.68,41.82,141228.77009004902,26.7981,26.8687,26.7532,26.8431,141228.7701
2011-09-26 15:50:00,41.82,41.93,41.8,41.89,323036.5895360766,26.8431,26.9137,26.8302,26.888,323036.5895
2011-09-27 09:30:00,42.69,42.8,42.04,42.17,239484.7828564915,27.4015,27.4721,26.9843,27.0677,239484.7829
2011-09-27 09:40:00,42.16,42.29,42.08,42.19,259090.3909723014,27.0613,27.1447,27.01,27.0806,259090.391
2011-09-27 09:50:00,42.2,42.39,42.2,42.32,152627.37945970593,27.087,27.2089,27.087,27.164,152627.3795
2011-09-27 10:00:00,42.32,42.41,42.18,42.27,144306.39461985638,27.164,27.2218,27.0741,27.1319,144306.3946
2011-09-27 10:10:00,42.27,42.38,42.15,42.28,196398.03943918843,27.1319,27.2025,27.0549,27.1383,196398.0394
2011-09-27 10:20:00,42.28,42.37,42.19,42.35,198791.7474068164,27.1383,27.1961,27.0806,27.1833,198791.7474
2011-09-27 10:30:00,42.34,42.54,42.33,42.4,188305.026786732,27.1768,27.3052,27.1704,27.2154,188305.0268
2011-09-27 10:40:00,42.41,42.54,42.34,42.53,101447.62338994644,27.2218,27.3052,27.1768,27.2988,101447.6234
2011-09-27 10:50:00,42.53,42.62,42.48,42.61,124700.78650404653,27.2988,27.3566,27.2667,27.3501,124700.7865
2011-09-27 11:00:00,42.61,42.63,42.48,42.49,168015.50210874274,27.3501,27.363,27.2667,27.2731,168015.5021
2011-09-27 11:10:00,42.5,42.55,42.41,42.55,75800.7523082184,27.2795,27.3116,27.2218,27.3116,75800.7523
2011-09-27 11:20:00,42.55,42.57,42.36,42.37,91302.8610509518,27.3116,27.3245,27.1897,27.1961,91302.8611
2011-09-27 11:30:00,42.38,42.53,42.36,42.51,38527.29966944033,27.2025,27.2988,27.1897,27.286,38527.2997
2011-09-27 11:40:00,42.51,42.52,42.41,42.43,57448.99122307079,27.286,27.2924,27.2218,27.2346,57448.9912
2011-09-27 11:50:00,42.44,42.45,42.36,42.38,85375.58417873019,27.241,27.2474,27.1897,27.2025,85375.5842
2011-09-27 12:00:00,42.38,42.58,42.37,42.58,64288.15684486493,27.2025,27.3309,27.1961,27.3309,64288.1568
2011-09-27 12:10:00,42.58,42.65,42.53,42.53,72381.16949732133,27.3309,27.3758,27.2988,27.2988,72381.1695
2011-09-27 12:20:00,42.55,42.58,42.51,42.54,59728.71309700217,27.3116,27.3309,27.286,27.3052,59728.7131
2011-09-27 12:30:00,42.54,42.54,42.44,42.46,37615.410919867776,27.3052,27.3052,27.241,27.2539,37615.4109
2011-09-27 12:40:00,42.46,42.51,42.43,42.51,66453.89262509973,27.2539,27.286,27.2346,27.286,66453.8926
2011-09-27 12:50:00,42.51,42.55,42.47,42.51,35221.70295223983,27.286,27.3116,27.2603,27.286,35221.703
2011-09-27 13:00:00,42.51,42.55,42.47,42.55,83095.86230479882,27.286,27.3116,27.2603,27.3116,83095.8623
2011-09-27 13:10:00,42.54,42.56,42.51,42.52,68733.61449903111,27.3052,27.3181,27.286,27.2924,68733.6145
2011-09-27 13:20:00,42.52,42.62,42.51,42.6,52889.547475208026,27.2924,27.3566,27.286,27.3437,52889.5475
2011-09-27 13:30:00,42.6,42.69,42.56,42.69,34537.78639006041,27.3437,27.4015,27.3181,27.4015,34537.7864
2011-09-27 13:40:00,42.68,42.74,42.65,42.73,51179.75606975949,27.3951,27.4336,27.3758,27.4272,51179.7561
2011-09-27 13:50:00,42.73,42.83,42.73,42.8,45366.46529123447,27.4272,27.4914,27.4272,27.4721,45366.4653
2011-09-27 14:00:00,42.79,42.87,42.79,42.82,44910.52091644819,27.4657,27.517,27.4657,27.4849,44910.5209
2011-09-27 14:10:00,42.81,42.91,42.81,42.86,68733.61449903111,27.4785,27.5427,27.4785,27.5106,68733.6145
2011-09-27 14:20:00,42.86,42.87,42.75,42.76,88795.16698962727,27.5106,27.517,27.44,27.4464,88795.167
2011-09-27 14:30:00,42.77,42.84,42.76,42.78,87883.27824005471,27.4528,27.4978,27.4464,27.4593,87883.2782
2011-09-27 14:40:00,42.78,42.79,42.65,42.66,104183.28963866408,27.4593,27.4657,27.3758,27.3822,104183.2896
2011-09-27 14:50:00,42.66,42.67,42.55,42.62,142368.6310270147,27.3822,27.3887,27.3116,27.3566,142368.631
2011-09-27 15:00:00,42.62,42.64,42.46,42.57,102701.47042060868,27.3566,27.3694,27.2539,27.3245,102701.4704
2011-09-27 15:10:00,42.57,42.58,42.44,42.56,119571.4122877009,27.3245,27.3309,27.241,27.3181,119571.4123
2011-09-27 15:20:00,42.55,42.55,42.36,42.43,106463.01151259546,27.3116,27.3116,27.1897,27.2346,106463.0115
2011-09-27 15:30:00,42.43,42.71,42.36,42.36,117975.60697594892,27.2346,27.4143,27.1897,27.1897,117975.607
2011-09-27 15:40:00,42.37,42.38,42.12,42.17,254986.8915992249,27.1961,27.2025,27.0356,27.0677,254986.8916
2011-09-27 15:50:00,42.16,42.21,42.08,42.11,817052.3196170067,27.0613,27.0934,27.01,27.0292,817052.3196
2011-09-28 09:30:00,42.23,42.51,42.11,42.26,225236.5211444204,27.1062,27.286,27.0292,27.1255,225236.5211
2011-09-28 09:40:00,42.25,42.36,42.2,42.34,155363.04570842357,27.1191,27.1897,27.087,27.1768,155363.0457
2011-09-28 09:50:00,42.35,42.4,42.28,42.33,126980.5083779779,27.1833,27.2154,27.1383,27.1704,126980.5084
2011-09-28 10:00:00,42.32,42.33,42.26,42.31,87313.34777157188,27.164,27.1704,27.1255,27.1576,87313.3478
2011-09-28 10:10:00,42.31,42.33,42.06,42.08,119229.4540066112,27.1576,27.1704,26.9971,27.01,119229.454
2011-09-28 10:20:00,42.09,42.12,41.99,42.09,121395.189786846,27.0164,27.0356,26.9522,27.0164,121395.1898
2011-09-28 10:30:00,42.1,42.15,42.02,42.05,125270.71697252936,27.0228,27.0549,26.9714,26.9907,125270.717
2011-09-28 10:40:00,42.06,42.22,42.03,42.22,87997.26433375129,26.9971,27.0998,26.9779,27.0998,87997.2643
2011-09-28 10:50:00,42.22,42.3,42.17,42.29,108514.7611991337,27.0998,27.1512,27.0677,27.1447,108514.7612
2011-09-28 11:00:00,42.28,42.3,42.14,42.17,108400.77510543712,27.1383,27.1512,27.0485,27.0677,108400.7751
2011-09-28 11:10:00,42.18,42.22,42.11,42.15,87997.26433375129,27.0741,27.0998,27.0292,27.0549,87997.2643
2011-09-28 11:20:00,42.15,42.15,42.08,42.14,75458.7940271287,27.0549,27.0549,27.01,27.0485,75458.794
2011-09-28 11:30:00,42.14,42.26,42.03,42.24,96318.24917360082,27.0485,27.1255,26.9779,27.1127,96318.2492
2011-09-28 11:40:00,42.25,42.3,42.22,42.3,53915.42231847715,27.1191,27.1512,27.0998,27.1512,53915.4223
2011-09-28 11:50:00,42.29,42.39,42.29,42.36,54599.33888065656,27.1447,27.2089,27.1447,27.1897,54599.3389
2011-09-28 12:00:00,42.36,42.41,42.27,42.29,65200.04559443748,27.1897,27.2218,27.1319,27.1447,65200.0456
2011-09-28 12:10:00,42.29,42.33,42.23,42.24,53573.46403738744,27.1447,27.1704,27.1062,27.1127,53573.464
2011-09-28 12:20:00,42.24,42.38,42.23,42.35,91188.87495725522,27.1127,27.2025,27.1062,27.1833,91188.875
2011-09-28 12:30:00,42.35,42.36,42.23,42.29,57904.93559785706,27.1833,27.1897,27.1062,27.1447,57904.9356
2011-09-28 12:40:00,42.29,42.29,42.17,42.23,52775.561381511456,27.1447,27.1447,27.0677,27.1062,52775.5614
2011-09-28 12:50:00,42.24,42.38,42.21,42.36,52775.561381511456,27.1127,27.2025,27.0934,27.1897,52775.5614
2011-09-28 13:00:00,42.36,42.37,42.26,42.26,40237.091074888864,27.1897,27.1961,27.1255,27.1255,40237.0911
2011-09-28 13:10:00,42.27,42.27,42.15,42.22,56879.06075458794,27.1319,27.1319,27.0549,27.0998,56879.0608
2011-09-28 13:20:00,42.22,42.25,42.19,42.21,49469.96466431095,27.0998,27.1191,27.0806,27.0934,49469.9647
2011-09-28 13:30:00,42.21,42.27,42.16,42.22,95976.29089251113,27.0934,27.1319,27.0613,27.0998,95976.2909
2011-09-28 13:40:00,42.22,42.26,42.08,42.13,79790.26558759832,27.0998,27.1255,27.01,27.042,79790.2656
2011-09-28 13:50:00,42.13,42.19,42.02,42.08,80816.14043086744,27.042,27.0806,26.9714,27.01,80816.1404
2011-09-28 14:00:00,42.07,42.09,41.96,42.08,101903.56776473272,27.0035,27.0164,26.9329,27.01,101903.5678
2011-09-28 14:10:00,42.08,42.16,42.02,42.15,60982.56012766442,27.01,27.0613,26.9714,27.0549,60982.5601
2011-09-28 14:20:00,42.15,42.16,42.07,42.09,73065.08605950074,27.0549,27.0613,27.0035,27.0164,73065.0861
2011-09-28 14:30:00,42.1,42.22,42.06,42.22,62464.37934571983,27.0228,27.0998,26.9971,27.0998,62464.3793
2011-09-28 14:40:00,42.19,42.25,42.12,42.16,77966.4880884532,27.0806,27.1191,27.0356,27.0613,77966.4881
2011-09-28 14:50:00,42.15,42.26,42.12,42.23,55283.25544283597,27.0549,27.1255,27.0356,27.1062,55283.2554
2011-09-28 15:00:00,42.23,42.34,42.18,42.27,69987.46152969338,27.1062,27.1768,27.0741,27.1319,69987.4615
2011-09-28 15:10:00,42.27,42.39,42.21,42.22,135187.50712413085,27.1319,27.2089,27.0934,27.0998,135187.5071
2011-09-28 15:20:00,42.22,42.25,42.14,42.15,158782.62851932066,27.0998,27.1191,27.0485,27.0549,158782.6285
2011-09-28 15:30:00,42.15,42.19,41.98,42.01,207226.71834036248,27.0549,27.0806,26.9458,26.965,207226.7183
2011-09-28 15:40:00,42.01,42.07,41.79,41.84,284851.248147726,26.965,27.0035,26.8238,26.8559,284851.2481
2011-09-28 15:50:00,41.84,41.94,41.79,41.81,416505.1863672632,26.8559,26.9201,26.8238,26.8367,416505.1864
2011-09-29 09:30:00,42.43,42.56,42.36,42.44,123788.89775447396,27.2346,27.3181,27.1897,27.241,123788.8978
2011-09-29 09:40:00,42.43,42.74,42.43,42.72,92556.70808161404,27.2346,27.4336,27.2346,27.4208,92556.7081
2011-09-29 09:50:00,42.72,42.73,42.58,42.61,86857.4033967856,27.4208,27.4272,27.3309,27.3501,86857.4034
2011-09-29 10:00:00,42.63,42.68,42.51,42.53,64972.07340704434,27.363,27.3951,27.286,27.2988,64972.0734
2011-09-29 10:10:00,42.52,42.61,42.44,42.47,75800.7523082184,27.2924,27.3501,27.241,27.2603,75800.7523
2011-09-29 10:20:00,42.46,42.47,42.27,42.31,84463.69542915764,27.2539,27.2603,27.1319,27.1576,84463.6954
2011-09-29 10:30:00,42.3,42.34,42.19,42.26,100649.72073407043,27.1512,27.1768,27.0806,27.1255,100649.7207
2011-09-29 10:40:00,42.26,42.28,42.02,42.08,135529.46540522057,27.1255,27.1383,26.9714,27.01,135529.4654
2011-09-29 10:50:00,42.07,42.11,41.96,42.05,74318.933090163,27.0035,27.0292,26.9329,26.9907,74318.9331
2011-09-29 11:00:00,42.05,42.17,42.05,42.14,71925.22512253505,26.9907,27.0677,26.9907,27.0485,71925.2251
2011-09-29 11:10:00,42.16,42.2,42.04,42.11,72381.16949732133,27.0613,27.087,26.9843,27.0292,72381.1695
2011-09-29 11:20:00,42.1,42.22,42.03,42.21,55055.28325544284,27.0228,27.0998,26.9779,27.0934,55055.2833
2011-09-29 11:30:00,42.2,42.31,42.17,42.22,61552.49059614727,27.087,27.1576,27.0677,27.0998,61552.4906
2011-09-29 11:40:00,42.23,42.37,42.17,42.36,49128.00638322125,27.1062,27.1961,27.0677,27.1897,49128.0064
2011-09-29 11:50:00,42.36,42.38,42.26,42.29,27812.60686196284,27.1897,27.2025,27.1255,27.1447,27812.6069
2011-09-29 12:00:00,42.29,42.43,42.27,42.29,53915.42231847715,27.1447,27.2346,27.1319,27.1447,53915.4223
2011-09-29 12:10:00,42.29,42.35,42.29,42.33,64516.12903225807,27.1447,27.1833,27.1447,27.1704,64516.129
2011-09-29 12:20:00,42.33,42.49,42.32,42.43,70557.39199817623,27.1704,27.2731,27.164,27.2346,70557.392
2011-09-29 12:30:00,42.44,42.44,42.28,42.32,110566.51088567196,27.241,27.241,27.1383,27.164,110566.5109
2011-09-29 12:40:00,42.32,42.38,42.26,42.36,88111.25042744786,27.164,27.2025,27.1255,27.1897,88111.2504
2011-09-29 12:50:00,42.36,42.44,42.32,42.35,53573.46403738744,27.1897,27.241,27.164,27.1833,53573.464
2011-09-29 13:00:00,42.33,42.54,42.31,42.51,116265.8155705004,27.1704,27.3052,27.1576,27.286,116265.8156
2011-09-29 13:10:00,42.51,42.54,42.44,42.44,61210.53231505757,27.286,27.3052,27.241,27.241,61210.5323
2011-09-29 13:20:00,42.44,42.45,42.28,42.28,54485.35278695999,27.241,27.2474,27.1383,27.1383,54485.3528
2011-09-29 13:30:00,42.28,42.29,41.99,42.0,96204.26307990424,27.1383,27.1447,26.9522,26.9586,96204.2631
2011-09-29 13:40:00,41.99,42.06,41.88,41.94,89479.08355180667,26.9522,26.9971,26.8816,26.9201,89479.0836
2011-09-29 13:50:00,41.95,42.04,41.9,41.97,39439.18841901288,26.9265,26.9843,26.8944,26.9393,39439.1884
2011-09-29 14:00:00,41.97,42.01,41.66,41.72,125042.7447851362,26.9393,26.965,26.7404,26.7789,125042.7448
2011-09-29 14:10:00,41.72,41.79,41.59,41.79,122990.99509859797,26.7789,26.8238,26.6954,26.8238,122990.9951
2011-09-29 14:20:00,41.79,41.9,41.75,41.83,92214.74980052434,26.8238,26.8944,26.7981,26.8495,92214.7498
2011-09-29 14:30:00,41.82,41.88,41.7,41.83,54371.36669326342,26.8431,26.8816,26.766,26.8495,54371.3667
2011-09-29 14:40:00,41.82,41.89,41.58,41.6,97914.05448535278,26.8431,26.888,26.689,26.7019,97914.0545
2011-09-29 14:50:00,41.59,41.79,41.57,41.77,134617.576655648,26.6954,26.8238,26.6826,26.811,134617.5767
2011-09-29 15:00:00,41.79,41.81,41.53,41.65,120825.25931836315,26.8238,26.8367,26.6569,26.734,120825.2593
2011-09-29 15:10:00,41.66,41.76,41.58,41.61,124130.85603556366,26.7404,26.8046,26.689,26.7083,124130.856
2011-09-29 15:20:00,41.61,41.82,41.58,41.76,83095.86230479882,26.7083,26.8431,26.689,26.8046,83095.8623
2011-09-29 15:30:00,41.78,42.02,41.73,42.01,151715.49071013337,26.8174,26.9714,26.7853,26.965,151715.4907
2011-09-29 15:40:00,42.02,42.15,41.9,42.03,198563.77521942323,26.9714,27.0549,26.8944,26.9779,198563.7752
2011-09-29 15:50:00,42.02,42.22,42.02,42.21,368403.0548273111,26.9714,27.0998,26.9714,27.0934,368403.0548
2011-09-30 09:30:00,41.75,41.75,41.56,41.63,149093.8105551123,26.7981,26.7981,26.6762,26.7211,149093.8106
2011-09-30 09:40:00,41.63,41.89,41.56,41.62,114100.0797902656,26.7211,26.888,26.6762,26.7147,114100.0798
2011-09-30 09:50:00,41.59,41.8,41.47,41.5,163570.0444545765,26.6954,26.8302,26.6184,26.6377,163570.0445
2011-09-30 10:00:00,41.47,41.76,41.43,41.71,112390.28838481706,26.6184,26.8046,26.5927,26.7725,112390.2884
2011-09-30 10:10:00,41.7,41.9,41.6,41.89,90846.9166761655,26.766,26.8944,26.7019,26.888,90846.9167
2011-09-30 10:20:00,41.89,41.93,41.75,41.81,130514.07728257152,26.888,26.9137,26.7981,26.8367,130514.0773
2011-09-30 10:30:00,41.81,41.87,41.63,41.64,107032.94198107831,26.8367,26.8752,26.7211,26.7275,107032.942
2011-09-30 10:40:00,41.64,41.68,41.53,41.61,47646.18716516585,26.7275,26.7532,26.6569,26.7083,47646.1872
2011-09-30 10:50:00,41.58,41.74,41.55,41.59,63490.25418898895,26.689,26.7917,26.6698,26.6954,63490.2542
2011-09-30 11:00:00,41.58,41.75,41.58,41.74,60982.56012766442,26.689,26.7981,26.689,26.7917,60982.5601
2011-09-30 11:10:00,41.73,41.83,41.7,41.75,74660.89137125271,26.7853,26.8495,26.766,26.7981,74660.8914
2011-09-30 11:20:00,41.75,41.87,41.71,41.74,109996.5804171891,26.7981,26.8752,26.7725,26.7917,109996.5804
2011-09-30 11:30:00,41.75,41.93,41.72,41.86,92442.72198791748,26.7981,26.9137,26.7789,26.8687,92442.722
2011-09-30 11:40:00,41.86,41.93,41.81,41.87,93582.58292488316,26.8687,26.9137,26.8367,26.8752,93582.5829
2011-09-30 11:50:00,41.86,41.89,41.72,41.79,62578.36543941639,26.8687,26.888,26.7789,26.8238,62578.3654
2011-09-30 12:00:00,41.79,41.88,41.76,41.76,76484.66887039781,26.8238,26.8816,26.8046,26.8046,76484.6689
2011-09-30 12:10:00,41.77,41.79,41.71,41.73,49583.95075800752,26.811,26.8238,26.7725,26.7853,49583.9508
2011-09-30 12:20:00,41.73,41.83,41.73,41.79,36589.536076598655,26.7853,26.8495,26.7853,26.8238,36589.5361
2011-09-30 12:30:00,41.78,41.8,41.7,41.8,60754.58794027129,26.8174,26.8302,26.766,26.8302,60754.5879
2011-09-30 12:40:00,41.8,41.89,41.76,41.84,31460.16186025305,26.8302,26.888,26.8046,26.8559,31460.1619
2011-09-30 12:50:00,41.85,41.86,41.72,41.72,31118.203579163343,26.8623,26.8687,26.7789,26.7789,31118.2036
2011-09-30 13:00:00,41.72,41.76,41.65,41.73,40237.091074888864,26.7789,26.8046,26.734,26.7853,40237.0911
2011-09-30 13:10:00,41.73,41.85,41.73,41.81,51065.76997606292,26.7853,26.8623,26.7853,26.8367,51065.77
2011-09-30 13:20:00,41.82,41.82,41.72,41.76,29408.41217371481,26.8431,26.8431,26.7789,26.8046,29408.4122
2011-09-30 13:30:00,41.76,41.93,41.75,41.89,34423.80029636384,26.8046,26.9137,26.7981,26.888,34423.8003
2011-09-30 13:40:00,41.9,41.96,41.82,41.92,32486.03670352217,26.8944,26.9329,26.8431,26.9073,32486.0367
2011-09-30 13:50:00,41.92,41.93,41.86,41.88,33967.85592157757,26.9073,26.9137,26.8687,26.8816,33967.8559
2011-09-30 14:00:00,41.87,41.91,41.7,41.73,58702.83825373305,26.8752,26.9008,26.766,26.7853,58702.8383
2011-09-30 14:10:00,41.73,41.79,41.68,41.71,55283.25544283597,26.7853,26.8238,26.7532,26.7725,55283.2554
2011-09-30 14:20:00,41.7,41.71,41.54,41.64,107716.85854325772,26.766,26.7725,26.6633,26.7275,107716.8585
2011-09-30 14:30:00,41.63,41.67,41.55,41.63,84235.7232417645,26.7211,26.7468,26.6698,26.7211,84235.7232
2011-09-30 14:40:00,41.64,41.77,41.64,41.65,110338.53869827882,26.7275,26.811,26.7275,26.734,110338.5387
2011-09-30 14:50:00,41.66,41.79,41.53,41.72,140316.88134047645,26.7404,26.8238,26.6569,26.7789,140316.8813
2011-09-30 15:00:00,41.72,41.79,41.6,41.74,106918.95588738174,26.7789,26.8238,26.7019,26.7917,106918.9559
2011-09-30 15:10:00,41.74,41.76,41.65,41.7,75686.76621452183,26.7917,26.8046,26.734,26.766,75686.7662
2011-09-30 15:20:00,41.71,41.76,41.63,41.63,113530.14932178274,26.7725,26.8046,26.7211,26.7211,113530.1493
2011-09-30 15:30:00,41.62,41.7,41.49,41.53,139746.9508719936,26.7147,26.766,26.6313,26.6569,139746.9509
2011-09-30 15:40:00,41.51,41.73,41.49,41.49,173030.89023139176,26.6441,26.7853,26.6313,26.6313,173030.8902
2011-09-30 15:50:00,41.49,41.53,41.34,41.34,420722.6718340362,26.6313,26.6569,26.535,26.535,420722.6718
2011-10-03 09:30:00,40.96,41.58,40.92,41.16,193776.3592841673,26.2911,26.689,26.2654,26.4194,193776.3593
2011-10-03 09:40:00,41.15,41.38,41.15,41.3,118317.56525703864,26.413,26.5606,26.413,26.5093,118317.5653
2011-10-03 09:50:00,41.32,41.32,41.01,41.12,88567.19480223412,26.5221,26.5221,26.3232,26.3938,88567.1948
2011-10-03 10:00:00,41.14,41.76,41.1,41.7,216687.5641171777,26.4066,26.8046,26.3809,26.766,216687.5641
2011-10-03 10:10:00,41.69,41.96,41.66,41.92,211900.1481819218,26.7596,26.9329,26.7404,26.9073,211900.1482
2011-10-03 10:20:00,41.92,41.97,41.73,41.79,199019.7195942095,26.9073,26.9393,26.7853,26.8238,199019.7196
2011-10-03 10:30:00,41.79,41.83,41.51,41.56,131539.95212584065,26.8238,26.8495,26.6441,26.6762,131539.9521
2011-10-03 10:40:00,41.55,41.65,41.42,41.58,108286.78901174056,26.6698,26.734,26.5863,26.689,108286.789
2011-10-03 10:50:00,41.59,41.64,41.43,41.56,126410.57790949504,26.6954,26.7275,26.5927,26.6762,126410.5779
2011-10-03 11:00:00,41.54,41.72,41.46,41.71,153083.32383449218,26.6633,26.7789,26.612,26.7725,153083.3238
2011-10-03 11:10:00,41.69,41.8,41.62,41.8,121509.17588054258,26.7596,26.8302,26.7147,26.8302,121509.1759
2011-10-03 11:20:00,41.81,41.85,41.6,41.72,98256.0127664425,26.8367,26.8623,26.7019,26.7789,98256.0128
2011-10-03 11:30:00,41.72,41.86,41.67,41.86,84235.7232417645,26.7789,26.8687,26.7468,26.8687,84235.7232
2011-10-03 11:40:00,41.86,41.91,41.72,41.89,110224.55260458223,26.8687,26.9008,26.7789,26.888,110224.5526
2011-10-03 11:50:00,41.89,42.01,41.88,41.93,122535.0507238117,26.888,26.965,26.8816,26.9137,122535.0507
2011-10-03 12:00:00,41.95,41.99,41.8,41.84,234013.4503590562,26.9265,26.9522,26.8302,26.8559,234013.4504
2011-10-03 12:10:00,41.84,41.92,41.79,41.79,182263.76382081385,26.8559,26.9073,26.8238,26.8238,182263.7638
2011-10-03 12:20:00,41.79,41.92,41.76,41.86,164253.96101675596,26.8238,26.9073,26.8046,26.8687,164253.961
2011-10-03 12:30:00,41.86,41.87,41.74,41.84,120825.25931836315,26.8687,26.8752,26.7917,26.8559,120825.2593
2011-10-03 12:40:00,41.85,41.9,41.64,41.64,107032.94198107831,26.8623,26.8944,26.7275,26.7275,107032.942
2011-10-03 12:50:00,41.65,41.67,41.6,41.65,68277.67012424485,26.734,26.7468,26.7019,26.734,68277.6701
2011-10-03 13:00:00,41.65,41.72,41.58,41.72,117861.62088225236,26.734,26.7789,26.689,26.7789,117861.6209
2011-10-03 13:10:00,41.72,41.76,41.49,41.58,173828.79288726774,26.7789,26.8046,26.6313,26.689,173828.7929
2011-10-03 13:20:00,41.58,41.59,41.5,41.59,154907.10133363729,26.689,26.6954,26.6377,26.6954,154907.1013
2011-10-03 13:30:00,41.59,41.61,41.22,41.27,154109.1986777613,26.6954,26.7083,26.4579,26.49,154109.1987
2011-10-03 13:40:00,41.27,41.41,41.24,41.28,188532.9989741252,26.49,26.5799,26.4708,26.4965,188532.999
2011-10-03 13:50:00,41.27,41.36,41.16,41.29,159808.50336258978,26.49,26.5478,26.4194,26.5029,159808.5034
2011-10-03 14:00:00,41.3,41.39,41.24,41.33,146358.14430639462,26.5093,26.5671,26.4708,26.5286,146358.1443
2011-10-03 14:10:00,41.32,41.36,41.19,41.19,90732.93058246894,26.5221,26.5478,26.4387,26.4387,90732.9306
2011-10-03 14:20:00,41.2,41.28,41.07,41.13,115353.92682092784,26.4451,26.4965,26.3617,26.4002,115353.9268
2011-10-03 14:30:00,41.11,41.19,41.02,41.03,122535.0507238117,26.3873,26.4387,26.3296,26.336,122535.0507
2011-10-03 14:40:00,41.03,41.05,40.87,40.91,103499.37307648468,26.336,26.3488,26.2333,26.259,103499.3731
2011-10-03 14:50:00,40.93,41.01,40.85,40.98,133819.67399977203,26.2718,26.3232,26.2205,26.3039,133819.674
2011-10-03 15:00:00,40.97,41.15,40.93,41.03,117519.66260116266,26.2975,26.413,26.2718,26.336,117519.6626
2011-10-03 15:10:00,41.04,41.08,40.93,40.99,115581.89900832098,26.3424,26.3681,26.2718,26.3103,115581.899
2011-10-03 15:20:00,40.99,41.01,40.84,40.88,111592.38572894108,26.3103,26.3232,26.214,26.2397,111592.3857
2011-10-03 15:30:00,40.88,41.01,40.81,40.97,211786.16208822525,26.2397,26.3232,26.1948,26.2975,211786.1621
2011-10-03 15:40:00,40.96,41.22,40.86,41.15,229340.0205174969,26.2911,26.4579,26.2269,26.413,229340.0205
2011-10-03 15:50:00,41.16,41.21,40.76,40.77,449903.1118203579,26.4194,26.4515,26.1627,26.1691,449903.1118
2011-10-04 09:30:00,40.32,40.68,40.22,40.27,280177.8183061667,25.8803,26.1113,25.8161,25.8482,280177.8183
2011-10-04 09:40:00,40.29,40.65,40.29,40.55,98483.98495383564,25.861,26.0921,25.861,26.0279,98483.985
2011-10-04 09:50:00,40.55,40.57,40.36,40.52,119571.4122877009,26.0279,26.0407,25.9059,26.0086,119571.4123
2011-10-04 10:00:00,40.55,40.74,40.39,40.7,225008.54895702723,26.0279,26.1498,25.9252,26.1242,225008.549
2011-10-04 10:10:00,40.7,40.99,40.67,40.78,193434.40100307763,26.1242,26.3103,26.1049,26.1755,193434.401
2011-10-04 10:20:00,40.78,40.78,40.31,40.46,121053.2315057563,26.1755,26.1755,25.8738,25.9701,121053.2315
2011-10-04 10:30:00,40.46,40.72,40.43,40.68,109312.66385500968,25.9701,26.137,25.9509,26.1113,109312.6639
2011-10-04 10:40:00,40.69,40.93,40.67,40.91,98369.99886013908,26.1178,26.2718,26.1049,26.259,98369.9989
2011-10-04 10:50:00,40.91,40.92,40.68,40.8,74090.96090276986,26.259,26.2654,26.1113,26.1884,74090.9609
2011-10-04 11:00:00,40.81,40.89,40.67,40.84,145332.2694631255,26.1948,26.2461,26.1049,26.214,145332.2695
2011-10-04 11:10:00,40.83,40.94,40.79,40.81,82183.97355522626,26.2076,26.2782,26.1819,26.1948,82183.9736
2011-10-04 11:20:00,40.81,40.9,40.68,40.8,101561.609483643,26.1948,26.2525,26.1113,26.1884,101561.6095
2011-10-04 11:30:00,40.8,40.83,40.63,40.69,76142.7105893081,26.1884,26.2076,26.0792,26.1178,76142.7106
2011-10-04 11:40:00,40.68,40.81,40.67,40.8,96090.27698620768,26.1113,26.1948,26.1049,26.1884,96090.277
2011-10-04 11:50:00,40.82,40.92,40.72,40.82,118887.49572552148,26.2012,26.2654,26.137,26.2012,118887.4957
2011-10-04 12:00:00,40.82,41.08,40.82,41.02,111934.34401003078,26.2012,26.3681,26.2012,26.3296,111934.344
2011-10-04 12:10:00,41.01,41.04,40.91,40.95,71811.23902883848,26.3232,26.3424,26.259,26.2846,71811.239
2011-10-04 12:20:00,40.94,41.03,40.82,40.83,72153.19730992819,26.2782,26.336,26.2012,26.2076,72153.1973
2011-10-04 12:30:00,40.83,40.99,40.79,40.93,57107.03294198108,26.2076,26.3103,26.1819,26.2718,57107.0329
2011-10-04 12:40:00,40.93,41.08,40.92,41.0,58018.92169155363,26.2718,26.3681,26.2654,26.3167,58018.9217
2011-10-04 12:50:00,40.99,41.01,40.81,40.85,69417.53106121054,26.3103,26.3232,26.1948,26.2205,69417.5311
2011-10-04 13:00:00,40.82,40.9,40.73,40.86,56195.14419240853,26.2012,26.2525,26.1434,26.2269,56195.1442
2011-10-04 13:10:00,40.86,40.87,40.67,40.82,80588.1682434743,26.2269,26.2333,26.1049,26.2012,80588.1682
2011-10-04 13:20:00,40.82,40.84,40.71,40.76,101447.62338994644,26.2012,26.214,26.1306,26.1627,101447.6234
2011-10-04 13:30:00,40.76,40.82,40.67,40.69,59044.79653482275,26.1627,26.2012,26.1049,26.1178,59044.7965
2011-10-04 13:40:00,40.7,40.79,40.61,40.78,69417.53106121054,26.1242,26.1819,26.0664,26.1755,69417.5311
2011-10-04 13:50:00,40.77,40.86,40.65,40.68,105551.12276302293,26.1691,26.2269,26.0921,26.1113,105551.1228
2011-10-04 14:00:00,40.69,40.86,40.65,40.65,101675.59557733955,26.1178,26.2269,26.0921,26.0921,101675.5956
2011-10-04 14:10:00,40.65,40.69,40.51,40.56,156730.8788327824,26.0921,26.1178,26.0022,26.0343,156730.8788
2011-10-04 14:20:00,40.55,40.69,40.45,40.68,96318.24917360082,26.0279,26.1178,25.9637,26.1113,96318.2492
2011-10-04 14:30:00,40.67,40.87,40.65,40.74,72381.16949732133,26.1049,26.2333,26.0921,26.1498,72381.1695
2011-10-04 14:40:00,40.73,40.77,40.53,40.63,148181.92180553972,26.1434,26.1691,26.0151,26.0792,148181.9218
2011-10-04 14:50:00,40.64,40.65,40.37,40.48,159466.54508150005,26.0857,26.0921,25.9124,25.983,159466.5451
2011-10-04 15:00:00,40.48,40.6,40.32,40.35,144192.40852615982,25.983,26.06,25.8803,25.8995,144192.4085
2011-10-04 15:10:00,40.35,40.54,40.29,40.5,112048.33010372736,25.8995,26.0215,25.861,25.9958,112048.3301
2011-10-04 15:20:00,40.5,40.9,40.49,40.83,168015.50210874274,25.9958,26.2525,25.9894,26.2076,168015.5021
2011-10-04 15:30:00,40.83,41.01,40.79,40.97,182605.7221019036,26.2076,26.3232,26.1819,26.2975,182605.7221
2011-10-04 15:40:00,40.95,41.23,40.88,41.19,354724.7235837228,26.2846,26.4644,26.2397,26.4387,354724.7236
2011-10-04 15:50:00,41.2,41.6,41.15,41.51,492533.9108628748,26.4451,26.7019,26.413,26.6441,492533.9109
2011-10-05 09:30:00,41.48,41.66,41.01,41.17,210874.27333865268,26.6248,26.7404,26.3232,26.4259,210874.2733
2011-10-05 09:40:00,41.19,41.49,41.16,41.45,171435.0849196398,26.4387,26.6313,26.4194,26.6056,171435.0849
2011-10-05 09:50:00,41.42,41.5,41.18,41.36,108970.70557392,26.5863,26.6377,26.4323,26.5478,108970.7056
2011-10-05 10:00:00,41.35,41.5,41.27,41.34,141798.70055853183,26.5414,26.6377,26.49,26.535,141798.7006
2011-10-05 10:10:00,41.35,41.43,41.25,41.28,123332.95337968768,26.5414,26.5927,26.4772,26.4965,123332.9534
2011-10-05 10:20:00,41.28,41.51,41.24,41.33,142596.60321440783,26.4965,26.6441,26.4708,26.5286,142596.6032
2011-10-05 10:30:00,41.33,41.65,41.32,41.58,109312.66385500968,26.5286,26.734,26.5221,26.689,109312.6639
2011-10-05 10:40:00,41.58,41.71,41.57,41.71,120369.31494357689,26.689,26.7725,26.6826,26.7725,120369.3149
2011-10-05 10:50:00,41.71,41.85,41.61,41.84,85375.58417873019,26.7725,26.8623,26.7083,26.8559,85375.5842
2011-10-05 11:00:00,41.84,41.91,41.77,41.86,131197.99384475095,26.8559,26.9008,26.811,26.8687,131197.9938
2011-10-05 11:10:00,41.86,41.9,41.73,41.79,86173.48683460618,26.8687,26.8944,26.7853,26.8238,86173.4868
2011-10-05 11:20:00,41.79,41.93,41.76,41.86,81614.04308674342,26.8238,26.9137,26.8046,26.8687,81614.0431
2011-10-05 11:30:00,41.86,42.04,41.85,41.99,58360.879972643335,26.8687,26.9843,26.8623,26.9522,58360.88
2011-10-05 11:40:00,42.0,42.0,41.87,41.93,79562.29340020518,26.9586,26.9586,26.8752,26.9137,79562.2934
2011-10-05 11:50:00,41.94,41.96,41.91,41.93,91644.81933204149,26.9201,26.9329,26.9008,26.9137,91644.8193
2011-10-05 12:00:00,41.94,42.02,41.93,41.93,63604.24028268551,26.9201,26.9714,26.9137,26.9137,63604.2403
2011-10-05 12:10:00,41.96,42.02,41.85,41.85,63376.26809529238,26.9329,26.9714,26.8623,26.8623,63376.2681
2011-10-05 12:20:00,41.86,41.9,41.79,41.81,59842.69919069874,26.8687,26.8944,26.8238,26.8367,59842.6992
2011-10-05 12:30:00,41.81,41.85,41.75,41.76,53231.50575629773,26.8367,26.8623,26.7981,26.8046,53231.5058
2011-10-05 12:40:00,41.75,41.83,41.66,41.81,69645.50324860367,26.7981,26.8495,26.7404,26.8367,69645.5032
2011-10-05 12:50:00,41.81,41.91,41.79,41.9,53459.47794369087,26.8367,26.9008,26.8238,26.8944,53459.4779
2011-10-05 13:00:00,41.89,42.0,41.89,41.95,71241.30856035564,26.888,26.9586,26.888,26.9265,71241.3086
2011-10-05 13:10:00,41.93,41.96,41.81,41.91,80702.15433717087,26.9137,26.9329,26.8367,26.9008,80702.1543
2011-10-05 13:20:00,41.92,42.01,41.9,41.95,59158.78262851932,26.9073,26.965,26.8944,26.9265,59158.7826
2011-10-05 13:30:00,41.97,42.01,41.89,41.92,48900.034195828106,26.9393,26.965,26.888,26.9073,48900.0342
2011-10-05 13:40:00,41.93,42.15,41.91,42.11,98369.99886013908,26.9137,27.0549,26.9008,27.0292,98369.9989
2011-10-05 13:50:00,42.12,42.24,42.11,42.22,93696.56901857971,27.0356,27.1127,27.0292,27.0998,93696.569
2011-10-05 14:00:00,42.22,42.22,42.13,42.18,57107.03294198108,27.0998,27.0998,27.042,27.0741,57107.0329
2011-10-05 14:10:00,42.18,42.26,42.14,42.22,71925.22512253505,27.0741,27.1255,27.0485,27.0998,71925.2251
2011-10-05 14:20:00,42.21,42.28,42.15,42.2,47760.17325886242,27.0934,27.1383,27.0549,27.087,47760.1733
2011-10-05 14:30:00,42.21,42.24,42.04,42.08,51407.72825715263,27.0934,27.1127,26.9843,27.01,51407.7283
2011-10-05 14:40:00,42.1,42.27,42.09,42.24,77852.50199475665,27.0228,27.1319,27.0164,27.1127,77852.502
2011-10-05 14:50:00,42.23,42.3,42.17,42.17,68391.65621794142,27.1062,27.1512,27.0677,27.0677,68391.6562
2011-10-05 15:00:00,42.18,42.2,42.04,42.07,103955.31745127097,27.0741,27.087,26.9843,27.0035,103955.3175
2011-10-05 15:10:00,42.08,42.25,42.05,42.21,102815.45651430526,27.01,27.1191,26.9907,27.0934,102815.4565
2011-10-05 15:20:00,42.2,42.22,42.03,42.12,118431.55135073522,27.087,27.0998,26.9779,27.0356,118431.5514
2011-10-05 15:30:00,42.13,42.29,42.12,42.28,250769.40613245184,27.042,27.1447,27.0356,27.1383,250769.4061
2011-10-05 15:40:00,42.28,42.35,42.15,42.18,209506.44021429383,27.1383,27.1833,27.0549,27.0741,209506.4402
2011-10-05 15:50:00,42.19,42.33,42.15,42.24,716288.6127892397,27.0806,27.1704,27.0549,27.1127,716288.6128
2011-10-06 09:30:00,42.22,42.22,41.94,42.04,162088.22523652116,27.0998,27.0998,26.9201,26.9843,162088.2252
2011-10-06 09:40:00,42.02,42.08,41.89,41.92,191382.65131653936,26.9714,27.01,26.888,26.9073,191382.6513
2011-10-06 09:50:00,41.9,41.93,41.77,41.93,93012.65245640032,26.8944,26.9137,26.811,26.9137,93012.6525
2011-10-06 10:00:00,41.93,42.08,41.83,42.06,87541.319958965,26.9137,27.01,26.8495,26.9971,87541.32
2011-10-06 10:10:00,42.03,42.18,42.0,42.12,83551.80667958509,26.9779,27.0741,26.9586,27.0356,83551.8067
2011-10-06 10:20:00,42.12,42.23,42.06,42.16,86515.44511569588,27.0356,27.1062,26.9971,27.0613,86515.4451
2011-10-06 10:30:00,42.16,42.37,42.15,42.3,53687.450131084006,27.0613,27.1961,27.0549,27.1512,53687.4501
2011-10-06 10:40:00,42.29,42.31,42.21,42.23,50723.811694973214,27.1447,27.1576,27.0934,27.1062,50723.8117
2011-10-06 10:50:00,42.22,42.28,42.15,42.15,55853.18591131882,27.0998,27.1383,27.0549,27.0549,55853.1859
2011-10-06 11:00:00,42.16,42.28,42.09,42.28,70215.43371708652,27.0613,27.1383,27.0164,27.1383,70215.4337
2011-10-06 11:10:00,42.27,42.31,42.19,42.19,36703.522170295226,27.1319,27.1576,27.0806,27.0806,36703.5222
2011-10-06 11:20:00,42.21,42.29,42.12,42.27,48330.10372734527,27.0934,27.1447,27.0356,27.1319,48330.1037
2011-10-06 11:30:00,42.27,42.36,42.23,42.36,47874.159352558985,27.1319,27.1897,27.1062,27.1897,47874.1594
2011-10-06 11:40:00,42.36,42.36,42.27,42.31,89821.04183289639,27.1897,27.1897,27.1319,27.1576,89821.0418
2011-10-06 11:50:00,42.31,42.36,42.26,42.31,56423.116379801664,27.1576,27.1897,27.1255,27.1576,56423.1164
2011-10-06 12:00:00,42.33,42.36,42.27,42.29,56993.04684828451,27.1704,27.1897,27.1319,27.1447,56993.0468
2011-10-06 12:10:00,42.29,42.41,42.27,42.41,74090.96090276986,27.1447,27.2218,27.1319,27.2218,74090.9609
2011-10-06 12:20:00,42.4,42.45,42.38,42.42,40579.04935597857,27.2154,27.2474,27.2025,27.2282,40579.0494
2011-10-06 12:30:00,42.41,42.44,42.35,42.38,33739.88373418443,27.2218,27.241,27.1833,27.2025,33739.8837
2011-10-06 12:40:00,42.41,42.41,42.3,42.38,30776.245298073634,27.2218,27.2218,27.1512,27.2025,30776.2453
2011-10-06 12:50:00,42.39,42.41,42.32,42.34,51635.70044454576,27.2089,27.2218,27.164,27.1768,51635.7004
2011-10-06 13:00:00,42.36,42.4,42.29,42.39,54371.36669326342,27.1897,27.2154,27.1447,27.2089,54371.3667
2011-10-06 13:10:00,42.38,42.51,42.36,42.42,60982.56012766442,27.2025,27.286,27.1897,27.2282,60982.5601
2011-10-06 13:20:00,42.42,42.46,42.28,42.31,89137.12527071698,27.2282,27.2539,27.1383,27.1576,89137.1253
2011-10-06 13:30:00,42.31,42.37,42.23,42.24,61438.50450245071,27.1576,27.1961,27.1062,27.1127,61438.5045
2011-10-06 13:40:00,42.25,42.37,42.23,42.32,59386.754815912456,27.1191,27.1961,27.1062,27.164,59386.7548
2011-10-06 13:50:00,42.35,42.46,42.35,42.44,41034.99373076485,27.1833,27.2539,27.1833,27.241,41034.9937
2011-10-06 14:00:00,42.44,42.51,42.37,42.49,38869.25795053004,27.241,27.286,27.1961,27.2731,38869.258
2011-10-06 14:10:00,42.48,42.51,42.45,42.51,30548.273110680497,27.2667,27.286,27.2474,27.286,30548.2731
2011-10-06 14:20:00,42.52,42.57,42.48,42.55,42516.81294882025,27.2924,27.3245,27.2667,27.3116,42516.8129
2011-10-06 14:30:00,42.55,42.58,42.42,42.42,44226.60435426878,27.3116,27.3309,27.2282,27.2282,44226.6044
2011-10-06 14:40:00,42.42,42.5,42.41,42.44,49583.95075800752,27.2282,27.2795,27.2218,27.241,49583.9508
2011-10-06 14:50:00,42.46,42.57,42.38,42.55,58702.83825373305,27.2539,27.3245,27.2025,27.3116,58702.8383
2011-10-06 15:00:00,42.57,42.63,42.5,42.61,93696.56901857971,27.3245,27.363,27.2795,27.3501,93696.569
2011-10-06 15:10:00,42.62,42.65,42.46,42.46,60412.62965918158,27.3566,27.3758,27.2539,27.2539,60412.6297
2011-10-06 15:20:00,42.46,42.56,42.44,42.49,73407.04434059045,27.2539,27.3181,27.241,27.2731,73407.0443
2011-10-06 15:30:00,42.49,42.63,42.48,42.6,98256.0127664425,27.2731,27.363,27.2667,27.3437,98256.0128
2011-10-06 15:40:00,42.59,42.72,42.58,42.66,143280.51977658726,27.3373,27.4208,27.3309,27.3822,143280.5198
2011-10-06 15:50:00,42.66,42.81,42.64,42.81,235153.3112960219,27.3822,27.4785,27.3694,27.4785,235153.3113
2011-10-07 09:30:00,43.13,43.17,42.76,42.76,141114.78399635246,27.6839,27.7096,27.4464,27.4464,141114.784
2011-10-07 09:40:00,42.76,42.95,42.74,42.79,124586.80041034994,27.4464,27.5684,27.4336,27.4657,124586.8004
2011-10-07 09:50:00,42.81,42.97,42.75,42.95,63034.309814202665,27.4785,27.5812,27.44,27.5684,63034.3098
2011-10-07 10:00:00,42.95,42.99,42.86,42.89,92556.70808161404,27.5684,27.5941,27.5106,27.5299,92556.7081
2011-10-07 10:10:00,42.89,43.15,42.86,43.09,67707.739655762,27.5299,27.6968,27.5106,27.6582,67707.7397
2011-10-07 10:20:00,43.08,43.14,43.02,43.08,57335.00512937421,27.6518,27.6903,27.6133,27.6518,57335.0051
2011-10-07 10:30:00,43.07,43.12,42.98,42.99,45252.4791975379,27.6454,27.6775,27.5876,27.5941,45252.4792
2011-10-07 10:40:00,42.99,43.0,42.85,42.88,50837.79778866978,27.5941,27.6005,27.5042,27.5235,50837.7978
2011-10-07 10:50:00,42.9,42.99,42.86,42.86,54371.36669326342,27.5363,27.5941,27.5106,27.5106,54371.3667
2011-10-07 11:00:00,42.85,42.85,42.75,42.78,59500.74090960903,27.5042,27.5042,27.44,27.4593,59500.7409
2011-10-07 11:10:00,42.79,42.81,42.67,42.74,59386.754815912456,27.4657,27.4785,27.3887,27.4336,59386.7548
2011-10-07 11:20:00,42.75,42.88,42.61,42.87,79220.33511911547,27.44,27.5235,27.3501,27.517,79220.3351
2011-10-07 11:30:00,42.86,42.96,42.81,42.92,69189.5588738174,27.5106,27.5748,27.4785,27.5491,69189.5589
2011-10-07 11:40:00,42.92,43.06,42.92,42.95,44796.53482275162,27.5491,27.639,27.5491,27.5684,44796.5348
2011-10-07 11:50:00,42.97,43.15,42.94,43.15,63034.309814202665,27.5812,27.6968,27.562,27.6968,63034.3098
2011-10-07 12:00:00,43.15,43.16,42.91,43.15,167331.58554656332,27.6968,27.7032,27.5427,27.6968,167331.5855
2011-10-07 12:10:00,43.16,43.16,42.9,42.94,150005.69930468482,27.7032,27.7032,27.5363,27.562,150005.6993
2011-10-07 12:20:00,42.94,42.97,42.79,42.93,161632.28086173488,27.562,27.5812,27.4657,27.5555,161632.2809
2011-10-07 12:30:00,42.92,42.94,42.81,42.87,96318.24917360082,27.5491,27.562,27.4785,27.517,96318.2492
2011-10-07 12:40:00,42.9,42.94,42.8,42.87,99851.81807819448,27.5363,27.562,27.4721,27.517,99851.8181
2011-10-07 12:50:00,42.88,42.92,42.81,42.87,79562.29340020518,27.5235,27.5491,27.4785,27.517,79562.2934
2011-10-07 13:00:00,42.86,42.92,42.76,42.81,46392.34013450359,27.5106,27.5491,27.4464,27.4785,46392.3401
2011-10-07 13:10:00,42.82,42.93,42.78,42.89,40921.00763706828,27.4849,27.5555,27.4593,27.5299,40921.0076
2011-10-07 13:20:00,42.9,43.01,42.86,42.97,36247.57779550895,27.5363,27.6069,27.5106,27.5812,36247.5778
2011-10-07 13:30:00,42.94,42.94,42.82,42.84,12766.44249401573,27.562,27.562,27.4849,27.4978,12766.4425
2011-10-07 13:40:00,42.84,42.92,42.79,42.9,21543.371708651543,27.4978,27.5491,27.4657,27.5363,21543.3717
2011-10-07 13:50:00,42.9,43.04,42.88,43.01,23709.107488886355,27.5363,27.6262,27.5235,27.6069,23709.1075
2011-10-07 14:00:00,43.02,43.05,42.94,42.96,19263.649834720163,27.6133,27.6326,27.562,27.5748,19263.6498
2011-10-07 14:10:00,42.97,43.02,42.9,42.99,32258.06451612904,27.5812,27.6133,27.5363,27.5941,32258.0645
2011-10-07 14:20:00,43.0,43.08,42.94,42.97,74318.933090163,27.6005,27.6518,27.562,27.5812,74318.9331
2011-10-07 14:30:00,42.97,43.08,42.97,43.03,57562.97731676736,27.5812,27.6518,27.5812,27.6197,57562.9773
2011-10-07 14:40:00,43.03,43.03,42.93,42.98,58588.85216003648,27.6197,27.6197,27.5555,27.5876,58588.8522
2011-10-07 14:50:00,42.98,43.06,42.94,43.01,57221.01903567765,27.5876,27.639,27.562,27.6069,57221.019
2011-10-07 15:00:00,43.01,43.11,42.94,43.09,60526.61575287815,27.6069,27.6711,27.562,27.6582,60526.6158
2011-10-07 15:10:00,43.08,43.23,43.02,43.18,60412.62965918158,27.6518,27.7481,27.6133,27.716,60412.6297
2011-10-07 15:20:00,43.2,43.4,43.18,43.39,99965.80417189102,27.7289,27.8572,27.716,27.8508,99965.8042
2011-10-07 15:30:00,43.39,43.42,43.21,43.22,227288.27083095865,27.8508,27.8701,27.7353,27.7417,227288.2708
2011-10-07 15:40:00,43.22,43.22,42.99,43.01,308674.3417303089,27.7417,27.7417,27.5941,27.6069,308674.3417
2011-10-07 15:50:00,43.02,43.05,42.81,42.86,325658.26969109767,27.6133,27.6326,27.4785,27.5106,325658.2697
2011-10-10 09:30:00,43.49,43.51,43.24,43.38,86743.41730308902,27.915,27.9278,27.7545,27.8444,86743.4173
2011-10-10 09:40:00,43.39,43.43,43.22,43.35,97800.0683916562,27.8508,27.8765,27.7417,27.8251,97800.0684
2011-10-10 09:50:00,43.36,43.55,43.33,43.51,91986.7776131312,27.8316,27.9535,27.8123,27.9278,91986.7776
2011-10-10 10:00:00,43.51,43.58,43.45,43.51,101333.63729624986,27.9278,27.9728,27.8893,27.9278,101333.6373
2011-10-10 10:10:00,43.51,43.58,43.44,43.55,98483.98495383564,27.9278,27.9728,27.8829,27.9535,98483.985
2011-10-10 10:20:00,43.56,43.6,43.51,43.58,75686.76621452183,27.9599,27.9856,27.9278,27.9728,75686.7662
2011-10-10 10:30:00,43.58,43.62,43.51,43.6,121167.21759945288,27.9728,27.9984,27.9278,27.9856,121167.2176
2011-10-10 10:40:00,43.59,43.59,43.48,43.57,114442.0380713553,27.9792,27.9792,27.9086,27.9663,114442.0381
2011-10-10 10:50:00,43.57,43.58,43.48,43.51,97914.05448535278,27.9663,27.9728,27.9086,27.9278,97914.0545
2011-10-10 11:00:00,43.52,43.54,43.45,43.54,86059.50074090961,27.9343,27.9471,27.8893,27.9471,86059.5007
2011-10-10 11:10:00,43.54,43.54,43.47,43.5,60526.61575287815,27.9471,27.9471,27.9022,27.9214,60526.6158
2011-10-10 11:20:00,43.51,43.51,43.41,43.44,68733.61449903111,27.9278,27.9278,27.8636,27.8829,68733.6145
2011-10-10 11:30:00,43.45,43.49,43.4,43.49,81386.07089935028,27.8893,27.915,27.8572,27.915,81386.0709
2011-10-10 11:40:00,43.49,43.51,43.47,43.47,36817.5082639918,27.915,27.9278,27.9022,27.9022,36817.5083
2011-10-10 11:50:00,43.47,43.51,43.46,43.51,28040.57904935598,27.9022,27.9278,27.8957,27.9278,28040.579
2011-10-10 12:00:00,43.51,43.54,43.45,43.46,48444.08982104183,27.9278,27.9471,27.8893,27.8957,48444.0898
2011-10-10 12:10:00,43.46,43.54,43.43,43.51,42060.86857403397,27.8957,27.9471,27.8765,27.9278,42060.8686
2011-10-10 12:20:00,43.51,43.54,43.48,43.53,32258.06451612904,27.9278,27.9471,27.9086,27.9407,32258.0645
2011-10-10 12:30:00,43.53,43.58,43.51,43.53,40693.03544967514,27.9407,27.9728,27.9278,27.9407,40693.0354
2011-10-10 12:40:00,43.55,43.58,43.52,43.54,47988.14544625556,27.9535,27.9728,27.9343,27.9471,47988.1454
2011-10-10 12:50:00,43.54,43.59,43.51,43.57,47760.17325886242,27.9471,27.9792,27.9278,27.9663,47760.1733
2011-10-10 13:00:00,43.57,43.61,43.54,43.57,40579.04935597857,27.9663,27.992,27.9471,27.9663,40579.0494
2011-10-10 13:10:00,43.57,43.6,43.56,43.58,29522.398267411376,27.9663,27.9856,27.9599,27.9728,29522.3983
2011-10-10 13:20:00,43.58,43.62,43.55,43.56,113758.12150917588,27.9728,27.9984,27.9535,27.9599,113758.1215
2011-10-10 13:30:00,43.57,43.58,43.51,43.57,50495.83950758007,27.9663,27.9728,27.9278,27.9663,50495.8395
2011-10-10 13:40:00,43.56,43.59,43.55,43.56,37501.424826171205,27.9599,27.9792,27.9535,27.9599,37501.4248
2011-10-10 13:50:00,43.56,43.6,43.54,43.58,48216.1176336487,27.9599,27.9856,27.9471,27.9728,48216.1176
2011-10-10 14:00:00,43.59,43.64,43.57,43.57,36019.60560811581,27.9792,28.0113,27.9663,27.9663,36019.6056
2011-10-10 14:10:00,43.57,43.65,43.57,43.63,31460.16186025305,27.9663,28.0177,27.9663,28.0049,31460.1619
2011-10-10 14:20:00,43.63,43.7,43.62,43.67,46848.28450928986,28.0049,28.0498,27.9984,28.0305,46848.2845
2011-10-10 14:30:00,43.67,43.69,43.61,43.61,43314.71560469623,28.0305,28.0434,27.992,27.992,43314.7156
2011-10-10 14:40:00,43.61,43.65,43.58,43.58,34765.758577453555,27.992,28.0177,27.9728,27.9728,34765.7586
2011-10-10 14:50:00,43.58,43.61,43.53,43.54,35563.661233329534,27.9728,27.992,27.9407,27.9471,35563.6612
2011-10-10 15:00:00,43.54,43.58,43.51,43.54,40351.07716858544,27.9471,27.9728,27.9278,27.9471,40351.0772
2011-10-10 15:10:00,43.54,43.55,43.46,43.52,43542.68779208937,27.9471,27.9535,27.8957,27.9343,43542.6878
2011-10-10 15:20:00,43.52,43.52,43.41,43.47,146472.13040009118,27.9343,27.9343,27.8636,27.9022,146472.1304
2011-10-10 15:30:00,43.47,43.55,43.41,43.5,116151.82947680385,27.9022,27.9535,27.8636,27.9214,116151.8295
2011-10-10 15:40:00,43.51,43.62,43.44,43.6,163000.1139860937,27.9278,27.9984,27.8829,27.9856,163000.114
2011-10-10 15:50:00,43.62,43.87,43.61,43.84,290778.5250199476,27.9984,28.1589,27.992,28.1396,290778.525
2011-10-11 09:30:00,43.73,43.86,43.61,43.69,123446.93947338423,28.069,28.1525,27.992,28.0434,123446.9395
2011-10-11 09:40:00,43.7,43.76,43.56,43.71,137011.28462327595,28.0498,28.0883,27.9599,28.0562,137011.2846
2011-10-11 09:50:00,43.73,43.75,43.65,43.69,67365.7813746723,28.069,28.0819,28.0177,28.0434,67365.7814
2011-10-11 10:00:00,43.69,43.79,43.61,43.79,77054.59933888065,28.0434,28.1076,27.992,28.1076,77054.5993
2011-10-11 10:10:00,43.78,43.84,43.72,43.75,74888.86355864584,28.1011,28.1396,28.0626,28.0819,74888.8636
2011-10-11 10:20:00,43.74,43.85,43.69,43.84,57221.01903567765,28.0755,28.1461,28.0434,28.1396,57221.019
2011-10-11 10:30:00,43.83,43.87,43.8,43.87,105893.08104411262,28.1332,28.1589,28.114,28.1589,105893.081
2011-10-11 10:40:00,43.86,43.92,43.82,43.9,104525.2479197538,28.1525,28.191,28.1268,28.1782,104525.2479
2011-10-11 10:50:00,43.9,43.97,43.87,43.93,44682.54872905506,28.1782,28.2231,28.1589,28.1974,44682.5487
2011-10-11 11:00:00,43.93,43.95,43.88,43.94,59386.754815912456,28.1974,28.2103,28.1653,28.2038,59386.7548
2011-10-11 11:10:00,43.94,44.02,43.91,44.02,53573.46403738744,28.2038,28.2552,28.1846,28.2552,53573.464
2011-10-11 11:20:00,44.01,44.13,44.0,44.1,115011.96853983814,28.2488,28.3258,28.2423,28.3065,115011.9685
2011-10-11 11:30:00,44.09,44.2,44.08,44.15,54599.33888065656,28.3001,28.3707,28.2937,28.3386,54599.3389
2011-10-11 11:40:00,44.13,44.2,44.1,44.1,71127.32246665907,28.3258,28.3707,28.3065,28.3065,71127.3225
2011-10-11 11:50:00,44.09,44.18,44.06,44.14,39439.18841901288,28.3001,28.3579,28.2809,28.3322,39439.1884
2011-10-11 12:00:00,44.15,44.17,44.04,44.1,25874.843269121167,28.3386,28.3515,28.268,28.3065,25874.8433
2011-10-11 12:10:00,44.1,44.14,44.04,44.08,32372.0506098256,28.3065,28.3322,28.268,28.2937,32372.0506
2011-10-11 12:20:00,44.08,44.1,44.04,44.09,28040.57904935598,28.2937,28.3065,28.268,28.3001,28040.579
2011-10-11 12:30:00,44.09,44.12,44.01,44.02,30776.245298073634,28.3001,28.3194,28.2488,28.2552,30776.2453
2011-10-11 12:40:00,44.02,44.06,43.98,44.0,31688.13404764619,28.2552,28.2809,28.2295,28.2423,31688.134
2011-10-11 12:50:00,44.01,44.13,44.0,44.12,38527.29966944033,28.2488,28.3258,28.2423,28.3194,38527.2997
2011-10-11 13:00:00,44.11,44.15,44.02,44.08,32827.99498461188,28.313,28.3386,28.2552,28.2937,32827.995
2011-10-11 13:10:00,44.08,44.16,44.02,44.15,118545.5374444318,28.2937,28.345,28.2552,28.3386,118545.5374
2011-10-11 13:20:00,44.15,44.22,44.14,44.22,34879.74467115012,28.3386,28.3836,28.3322,28.3836,34879.7447
2011-10-11 13:30:00,44.22,44.26,44.2,44.22,40465.063262282005,28.3836,28.4092,28.3707,28.3836,40465.0633
2011-10-11 13:40:00,44.22,44.26,44.17,44.2,38413.31357574376,28.3836,28.4092,28.3515,28.3707,38413.3136
2011-10-11 13:50:00,44.21,44.35,44.21,44.33,50951.78388236636,28.3771,28.467,28.3771,28.4542,50951.7839
2011-10-11 14:00:00,44.34,44.35,44.24,44.25,65200.04559443748,28.4606,28.467,28.3964,28.4028,65200.0456
2011-10-11 14:10:00,44.26,44.3,44.21,44.24,60982.56012766442,28.4092,28.4349,28.3771,28.3964,60982.5601
2011-10-11 14:20:00,44.22,44.29,44.09,44.15,82183.97355522626,28.3836,28.4285,28.3001,28.3386,82183.9736
2011-10-11 14:30:00,44.15,44.16,44.05,44.05,47532.20107146928,28.3386,28.345,28.2744,28.2744,47532.2011
2011-10-11 14:40:00,44.06,44.12,44.03,44.06,42402.82685512368,28.2809,28.3194,28.2616,28.2809,42402.8269
2011-10-11 14:50:00,44.07,44.16,44.05,44.16,72837.1138721076,28.2873,28.345,28.2744,28.345,72837.1139
2011-10-11 15:00:00,44.15,44.22,44.12,44.21,72609.14168471447,28.3386,28.3836,28.3194,28.3771,72609.1417
2011-10-11 15:10:00,44.21,44.23,44.14,44.17,54713.32497435313,28.3771,28.39,28.3322,28.3515,54713.325
2011-10-11 15:20:00,44.16,44.19,44.07,44.08,81956.00136783313,28.345,28.3643,28.2873,28.2937,81956.0014
2011-10-11 15:30:00,44.08,44.21,44.07,44.15,100991.67901516016,28.2937,28.3771,28.2873,28.3386,100991.679
2011-10-11 15:40:00,44.16,44.21,44.08,44.11,146928.07477487746,28.345,28.3771,28.2937,28.313,146928.0748
2011-10-11 15:50:00,44.12,44.15,44.05,44.11,188419.01288042852,28.3194,28.3386,28.2744,28.313,188419.0129
2011-10-12 09:30:00,44.46,44.54,44.34,44.49,90049.01402028953,28.5376,28.589,28.4606,28.5569,90049.014
2011-10-12 09:40:00,44.51,44.65,44.49,44.51,55397.24153653254,28.5697,28.6596,28.5569,28.5697,55397.2415
2011-10-12 09:50:00,44.52,44.63,44.51,44.63,53915.42231847715,28.5761,28.6467,28.5697,28.6467,53915.4223
2011-10-12 10:00:00,44.64,44.64,44.49,44.6,88567.19480223412,28.6531,28.6531,28.5569,28.6275,88567.1948
2011-10-12 10:10:00,44.6,44.74,44.57,44.73,59044.79653482275,28.6275,28.7173,28.6082,28.7109,59044.7965
2011-10-12 10:20:00,44.72,44.74,44.69,44.72,59386.754815912456,28.7045,28.7173,28.6852,28.7045,59386.7548
2011-10-12 10:30:00,44.73,44.85,44.69,44.83,66681.86481249287,28.7109,28.7879,28.6852,28.7751,66681.8648
2011-10-12 10:40:00,44.83,44.85,44.79,44.83,87997.26433375129,28.7751,28.7879,28.7494,28.7751,87997.2643
2011-10-12 10:50:00,44.82,44.83,44.71,44.72,68733.61449903111,28.7687,28.7751,28.6981,28.7045,68733.6145
2011-10-12 11:00:00,44.73,44.78,44.71,44.75,55511.22763022912,28.7109,28.743,28.6981,28.7238,55511.2276
2011-10-12 11:10:00,44.75,44.82,44.72,44.82,56993.04684828451,28.7238,28.7687,28.7045,28.7687,56993.0468
2011-10-12 11:20:00,44.79,44.85,44.79,44.79,38413.31357574376,28.7494,28.7879,28.7494,28.7494,38413.3136
2011-10-12 11:30:00,44.79,44.86,44.78,44.84,44796.53482275162,28.7494,28.7944,28.743,28.7815,44796.5348
2011-10-12 11:40:00,44.85,44.89,44.8,44.82,49128.00638322125,28.7879,28.8136,28.7558,28.7687,49128.0064
2011-10-12 11:50:00,44.83,44.87,44.78,44.79,88567.19480223412,28.7751,28.8008,28.743,28.7494,88567.1948
2011-10-12 12:00:00,44.79,44.87,44.79,44.82,56195.14419240853,28.7494,28.8008,28.7494,28.7687,56195.1442
2011-10-12 12:10:00,44.82,44.88,44.79,44.87,40351.07716858544,28.7687,28.8072,28.7494,28.8008,40351.0772
2011-10-12 12:20:00,44.87,44.87,44.81,44.87,37957.36920095748,28.8008,28.8008,28.7623,28.8008,37957.3692
2011-10-12 12:30:00,44.87,44.9,44.81,44.82,44454.57654166192,28.8008,28.82,28.7623,28.7687,44454.5765
2011-10-12 12:40:00,44.82,44.9,44.81,44.88,39781.14670010259,28.7687,28.82,28.7623,28.8072,39781.1467
2011-10-12 12:50:00,44.89,45.0,44.89,44.96,54371.36669326342,28.8136,28.8842,28.8136,28.8585,54371.3667
2011-10-12 13:00:00,44.96,45.06,44.95,45.0,59728.71309700217,28.8585,28.9227,28.8521,28.8842,59728.7131
2011-10-12 13:10:00,45.0,45.01,44.93,44.96,57676.963410463926,28.8842,28.8906,28.8393,28.8585,57676.9634
2011-10-12 13:20:00,44.96,45.01,44.89,44.9,29636.384361107943,28.8585,28.8906,28.8136,28.82,29636.3844
2011-10-12 13:30:00,44.9,44.97,44.9,44.95,43770.6599794825,28.82,28.865,28.82,28.8521,43770.66
2011-10-12 13:40:00,44.95,44.97,44.92,44.93,41718.91029294426,28.8521,28.865,28.8329,28.8393,41718.9103
2011-10-12 13:50:00,44.94,44.95,44.89,44.89,45480.45138493104,28.8457,28.8521,28.8136,28.8136,45480.4514
2011-10-12 14:00:00,44.91,45.07,44.87,45.04,104753.22010714692,28.8265,28.9292,28.8008,28.9099,104753.2201
2011-10-12 14:10:00,45.04,45.06,44.94,45.01,54827.3110680497,28.9099,28.9227,28.8457,28.8906,54827.3111
2011-10-12 14:20:00,45.0,45.04,44.95,45.03,54257.38059956685,28.8842,28.9099,28.8521,28.9035,54257.3806
2011-10-12 14:30:00,45.03,45.15,45.03,45.05,74204.94699646643,28.9035,28.9805,28.9035,28.9163,74204.947
2011-10-12 14:40:00,45.06,45.09,44.97,45.08,73293.05824689388,28.9227,28.942,28.865,28.9356,73293.0582
2011-10-12 14:50:00,45.07,45.08,44.94,44.99,96660.20745469054,28.9292,28.9356,28.8457,28.8778,96660.2075
2011-10-12 15:00:00,44.98,45.05,44.96,45.01,127436.45275276416,28.8714,28.9163,28.8585,28.8906,127436.4528
2011-10-12 15:10:00,45.01,45.06,44.92,44.99,114897.98244614156,28.8906,28.9227,28.8329,28.8778,114897.9824
2011-10-12 15:20:00,45.01,45.08,44.94,45.05,105551.12276302293,28.8906,28.9356,28.8457,28.9163,105551.1228
2011-10-12 15:30:00,45.05,45.1,44.96,45.06,158554.65633192752,28.9163,28.9484,28.8585,28.9227,158554.6563
2011-10-12 15:40:00,45.06,45.13,44.88,44.92,256012.76644249403,28.9227,28.9677,28.8072,28.8329,256012.7664
2011-10-12 15:50:00,44.92,45.01,44.9,44.93,441468.14088681183,28.8329,28.8906,28.82,28.8393,441468.1409
2011-10-13 09:30:00,44.65,44.8,44.51,44.55,124244.84212926024,28.6596,28.7558,28.5697,28.5954,124244.8421
2011-10-13 09:40:00,44.51,44.62,44.51,44.55,111820.3579163342,28.5697,28.6403,28.5697,28.5954,111820.3579
2011-10-13 09:50:00,44.58,44.58,44.44,44.49,61438.50450245071,28.6146,28.6146,28.5248,28.5569,61438.5045
2011-10-13 10:00:00,44.48,44.57,44.43,44.51,70785.36418556936,28.5504,28.6082,28.5184,28.5697,70785.3642
2011-10-13 10:10:00,44.5,44.55,44.39,44.4,79676.27949390175,28.5633,28.5954,28.4927,28.4991,79676.2795
2011-10-13 10:20:00,44.39,44.65,44.37,44.59,68619.62840533454,28.4927,28.6596,28.4798,28.6211,68619.6284
2011-10-13 10:30:00,44.58,44.72,44.58,44.6,48786.04810213154,28.6146,28.7045,28.6146,28.6275,48786.0481
2011-10-13 10:40:00,44.6,44.63,44.46,44.48,54257.38059956685,28.6275,28.6467,28.5376,28.5504,54257.3806
2011-10-13 10:50:00,44.49,44.57,44.49,44.52,139632.96477829706,28.5569,28.6082,28.5569,28.5761,139632.9648
2011-10-13 11:00:00,44.54,44.58,44.5,44.53,55625.21372392568,28.589,28.6146,28.5633,28.5825,55625.2137
2011-10-13 11:10:00,44.55,44.62,44.44,44.46,66681.86481249287,28.5954,28.6403,28.5248,28.5376,66681.8648
2011-10-13 11:20:00,44.46,44.55,44.44,44.48,52433.60310042175,28.5376,28.5954,28.5248,28.5504,52433.6031
2011-10-13 11:30:00,44.46,44.63,44.46,44.62,43086.74341730309,28.5376,28.6467,28.5376,28.6403,43086.7434
2011-10-13 11:40:00,44.62,44.72,44.57,44.65,54827.3110680497,28.6403,28.7045,28.6082,28.6596,54827.3111
2011-10-13 11:50:00,44.65,44.72,44.63,44.65,43770.6599794825,28.6596,28.7045,28.6467,28.6596,43770.66
2011-10-13 12:00:00,44.65,44.7,44.65,44.66,37159.4665450815,28.6596,28.6917,28.6596,28.666,37159.4665
2011-10-13 12:10:00,44.66,44.72,44.64,44.69,36589.536076598655,28.666,28.7045,28.6531,28.6852,36589.5361
2011-10-13 12:20:00,44.68,44.71,44.57,44.57,102473.49823321556,28.6788,28.6981,28.6082,28.6082,102473.4982
2011-10-13 12:30:00,44.56,44.58,44.53,44.57,25760.8571754246,28.6018,28.6146,28.5825,28.6082,25760.8572
2011-10-13 12:40:00,44.56,44.58,44.52,44.52,48216.1176336487,28.6018,28.6146,28.5761,28.5761,48216.1176
2011-10-13 12:50:00,44.53,44.58,44.52,44.54,54029.40841217372,28.5825,28.6146,28.5761,28.589,54029.4084
2011-10-13 13:00:00,44.56,44.58,44.51,44.57,58018.92169155363,28.6018,28.6146,28.5697,28.6082,58018.9217
2011-10-13 13:10:00,44.57,44.65,44.56,44.64,48102.131539952126,28.6082,28.6596,28.6018,28.6531,48102.1315
2011-10-13 13:20:00,44.64,44.67,44.63,44.65,62806.33762680953,28.6531,28.6724,28.6467,28.6596,62806.3376
2011-10-13 13:30:00,44.65,44.7,44.64,44.68,63490.25418898895,28.6596,28.6917,28.6531,28.6788,63490.2542
2011-10-13 13:40:00,44.66,44.68,44.64,44.65,46962.27060298644,28.666,28.6788,28.6531,28.6596,46962.2706
2011-10-13 13:50:00,44.65,44.65,44.57,44.59,47304.22888407615,28.6596,28.6596,28.6082,28.6211,47304.2289
2011-10-13 14:00:00,44.58,44.59,44.51,44.56,53915.42231847715,28.6146,28.6211,28.5697,28.6018,53915.4223
2011-10-13 14:10:00,44.56,44.58,44.53,44.57,47418.21497777271,28.6018,28.6146,28.5825,28.6082,47418.215
2011-10-13 14:20:00,44.57,44.6,44.51,44.57,42060.86857403397,28.6082,28.6275,28.5697,28.6082,42060.8686
2011-10-13 14:30:00,44.56,44.61,44.53,44.56,47418.21497777271,28.6018,28.6339,28.5825,28.6018,47418.215
2011-10-13 14:40:00,44.56,44.62,44.51,44.61,60640.60184657472,28.6018,28.6403,28.5697,28.6339,60640.6018
2011-10-13 14:50:00,44.61,44.73,44.6,44.72,87997.26433375129,28.6339,28.7109,28.6275,28.7045,87997.2643
2011-10-13 15:00:00,44.71,44.73,44.68,44.72,97914.05448535278,28.6981,28.7109,28.6788,28.7045,97914.0545
2011-10-13 15:10:00,44.72,44.74,44.66,44.72,67935.71184315514,28.7045,28.7173,28.666,28.7045,67935.7118
2011-10-13 15:20:00,44.73,44.74,44.55,44.58,71355.29465405221,28.7109,28.7173,28.5954,28.6146,71355.2947
2011-10-13 15:30:00,44.58,44.64,44.53,44.58,92100.76370682775,28.6146,28.6531,28.5825,28.6146,92100.7637
2011-10-13 15:40:00,44.59,44.64,44.53,44.59,155932.9761769064,28.6211,28.6531,28.5825,28.6211,155932.9762
2011-10-13 15:50:00,44.59,44.67,44.58,44.64,462213.60993958736,28.6211,28.6724,28.6146,28.6531,462213.6099
2011-10-14 09:30:00,45.18,45.24,44.87,45.03,128006.38322124702,28.9998,29.0383,28.8008,28.9035,128006.3832
2011-10-14 09:40:00,45.03,45.25,45.02,45.21,63490.25418898895,28.9035,29.0447,28.8971,29.019,63490.2542
2011-10-14 09:50:00,45.2,45.24,45.09,45.19,79904.25168129489,29.0126,29.0383,28.942,29.0062,79904.2517
2011-10-14 10:00:00,45.19,45.24,45.06,45.19,71013.3363729625,29.0062,29.0383,28.9227,29.0062,71013.3364
2011-10-14 10:10:00,45.19,45.22,45.09,45.14,68163.68403054828,29.0062,29.0254,28.942,28.9741,68163.684
2011-10-14 10:20:00,45.15,45.16,45.06,45.07,52091.64481933204,28.9805,28.9869,28.9227,28.9292,52091.6448
2011-10-14 10:30:00,45.07,45.21,45.07,45.14,60184.65747178844,28.9292,29.019,28.9292,28.9741,60184.6575
2011-10-14 10:40:00,45.13,45.19,45.05,45.18,48558.0759147384,28.9677,29.0062,28.9163,28.9998,48558.0759
2011-10-14 10:50:00,45.17,45.27,45.16,45.23,41148.97982446141,28.9933,29.0575,28.9869,29.0319,41148.9798
2011-10-14 11:00:00,45.24,45.31,45.22,45.22,41148.97982446141,29.0383,29.0832,29.0254,29.0254,41148.9798
2011-10-14 11:10:00,45.23,45.28,45.13,45.19,49925.909039097234,29.0319,29.0639,28.9677,29.0062,49925.909
2011-10-14 11:20:00,45.19,45.2,44.96,45.0,59728.71309700217,29.0062,29.0126,28.8585,28.8842,59728.7131
2011-10-14 11:30:00,44.99,45.08,44.98,45.06,41034.99373076485,28.8778,28.9356,28.8714,28.9227,41034.9937
2011-10-14 11:40:00,45.06,45.13,45.05,45.08,34537.78639006041,28.9227,28.9677,28.9163,28.9356,34537.7864
2011-10-14 11:50:00,45.08,45.13,45.06,45.1,45366.46529123447,28.9356,28.9677,28.9227,28.9484,45366.4653
2011-10-14 12:00:00,45.09,45.09,45.03,45.08,29408.41217371481,28.942,28.942,28.9035,28.9356,29408.4122
2011-10-14 12:10:00,45.08,45.13,45.01,45.01,31688.13404764619,28.9356,28.9677,28.8906,28.8906,31688.134
2011-10-14 12:20:00,45.01,45.1,45.01,45.09,25760.8571754246,28.8906,28.9484,28.8906,28.942,25760.8572
2011-10-14 12:30:00,45.08,45.13,45.08,45.1,21429.385614954976,28.9356,28.9677,28.9356,28.9484,21429.3856
2011-10-14 12:40:00,45.1,45.11,45.07,45.1,36019.60560811581,28.9484,28.9548,28.9292,28.9484,36019.6056
2011-10-14 12:50:00,45.09,45.12,45.05,45.06,29066.4538926251,28.942,28.9612,28.9163,28.9227,29066.4539
2011-10-14 13:00:00,45.06,45.12,45.05,45.09,20973.4412401687,28.9227,28.9612,28.9163,28.942,20973.4412
2011-10-14 13:10:00,45.08,45.13,45.07,45.12,20403.51077168585,28.9356,28.9677,28.9292,28.9612,20403.5108
2011-10-14 13:20:00,45.12,45.15,45.07,45.08,25988.82936281773,28.9612,28.9805,28.9292,28.9356,25988.8294
2011-10-14 13:30:00,45.08,45.12,45.07,45.07,19719.59420950644,28.9356,28.9612,28.9292,28.9292,19719.5942
2011-10-14 13:40:00,45.07,45.15,45.06,45.15,27698.62076826627,28.9292,28.9805,28.9227,28.9805,27698.6208
2011-10-14 13:50:00,45.15,45.21,45.11,45.18,37273.45263877807,28.9805,29.019,28.9548,28.9998,37273.4526
2011-10-14 14:00:00,45.19,45.2,45.15,45.16,21999.31608343782,29.0062,29.0126,28.9805,28.9869,21999.3161
2011-10-14 14:10:00,45.15,45.19,45.13,45.16,27812.60686196284,28.9805,29.0062,28.9677,28.9869,27812.6069
2011-10-14 14:20:00,45.18,45.22,45.16,45.18,21315.399521258405,28.9998,29.0254,28.9869,28.9998,21315.3995
2011-10-14 14:30:00,45.18,45.18,45.09,45.15,42744.78513621338,28.9998,28.9998,28.942,28.9805,42744.7851
2011-10-14 14:40:00,45.15,45.18,45.14,45.15,23709.107488886355,28.9805,28.9998,28.9741,28.9805,23709.1075
2011-10-14 14:50:00,45.14,45.26,45.13,45.25,53915.42231847715,28.9741,29.0511,28.9677,29.0447,53915.4223
2011-10-14 15:00:00,45.25,45.29,45.22,45.26,44910.52091644819,29.0447,29.0704,29.0254,29.0511,44910.5209
2011-10-14 15:10:00,45.25,45.29,45.22,45.28,29522.398267411376,29.0447,29.0704,29.0254,29.0639,29522.3983
2011-10-14 15:20:00,45.27,45.33,45.27,45.29,67707.739655762,29.0575,29.096,29.0575,29.0704,67707.7397
2011-10-14 15:30:00,45.3,45.43,45.29,45.31,99053.91542231847,29.0768,29.1602,29.0704,29.0832,99053.9154
2011-10-14 15:40:00,45.31,45.34,45.22,45.26,135415.479311524,29.0832,29.1025,29.0254,29.0511,135415.4793
2011-10-14 15:50:00,45.27,45.38,45.18,45.37,286333.0673657814,29.0575,29.1281,28.9998,29.1217,286333.0674
2011-10-17 09:30:00,45.05,45.17,45.01,45.11,98028.04057904935,28.9163,28.9933,28.8906,28.9548,98028.0406
2011-10-17 09:40:00,45.11,45.25,45.1,45.22,53345.4918499943,28.9548,29.0447,28.9484,29.0254,53345.4918
2011-10-17 09:50:00,45.21,45.22,44.94,44.98,51635.70044454576,29.019,29.0254,28.8457,28.8714,51635.7004
2011-10-17 10:00:00,44.96,45.08,44.95,45.03,66795.85090618944,28.8585,28.9356,28.8521,28.9035,66795.8509
2011-10-17 10:10:00,45.03,45.05,44.93,44.93,59158.78262851932,28.9035,28.9163,28.8393,28.8393,59158.7826
2011-10-17 10:20:00,44.92,44.95,44.82,44.84,50495.83950758007,28.8329,28.8521,28.7687,28.7815,50495.8395
2011-10-17 10:30:00,44.83,45.03,44.82,44.99,74432.91918385957,28.7751,28.9035,28.7687,28.8778,74432.9192
2011-10-17 10:40:00,44.99,45.02,44.9,44.94,45594.43747862761,28.8778,28.8971,28.82,28.8457,45594.4375
2011-10-17 10:50:00,44.94,44.97,44.9,44.95,59614.7270033056,28.8457,28.865,28.82,28.8521,59614.727
2011-10-17 11:00:00,44.95,45.0,44.91,44.96,51407.72825715263,28.8521,28.8842,28.8265,28.8585,51407.7283
2011-10-17 11:10:00,44.96,44.98,44.91,44.96,25532.88498803146,28.8585,28.8714,28.8265,28.8585,25532.885
2011-10-17 11:20:00,44.96,45.08,44.96,45.07,27926.59295565941,28.8585,28.9356,28.8585,28.9292,27926.593
2011-10-17 11:30:00,45.06,45.16,45.06,45.15,59044.79653482275,28.9227,28.9869,28.9227,28.9805,59044.7965
2011-10-17 11:40:00,45.15,45.16,45.02,45.05,45366.46529123447,28.9805,28.9869,28.8971,28.9163,45366.4653
2011-10-17 11:50:00,45.05,45.08,45.01,45.03,46392.34013450359,28.9163,28.9356,28.8906,28.9035,46392.3401
2011-10-17 12:00:00,45.02,45.04,44.94,45.0,41034.99373076485,28.8971,28.9099,28.8457,28.8842,41034.9937
2011-10-17 12:10:00,44.99,45.04,44.94,45.01,55511.22763022912,28.8778,28.9099,28.8457,28.8906,55511.2276
2011-10-17 12:20:00,45.03,45.06,44.97,45.01,26672.74592499715,28.9035,28.9227,28.865,28.8906,26672.7459
2011-10-17 12:30:00,45.0,45.03,44.98,45.02,51521.71435084919,28.8842,28.9035,28.8714,28.8971,51521.7144
2011-10-17 12:40:00,45.02,45.08,44.99,45.01,57335.00512937421,28.8971,28.9356,28.8778,28.8906,57335.0051
2011-10-17 12:50:00,45.01,45.01,44.94,44.97,37159.4665450815,28.8906,28.8906,28.8457,28.865,37159.4665
2011-10-17 13:00:00,44.96,44.97,44.9,44.95,21999.31608343782,28.8585,28.865,28.82,28.8521,21999.3161
2011-10-17 13:10:00,44.97,44.97,44.92,44.97,30434.28701698393,28.865,28.865,28.8329,28.865,30434.287
2011-10-17 13:20:00,44.98,45.03,44.94,44.95,35677.647327026105,28.8714,28.9035,28.8457,28.8521,35677.6473
2011-10-17 13:30:00,44.94,44.96,44.79,44.84,40237.091074888864,28.8457,28.8585,28.7494,28.7815,40237.0911
2011-10-17 13:40:00,44.85,44.94,44.84,44.91,67707.739655762,28.7879,28.8457,28.7815,28.8265,67707.7397
2011-10-17 13:50:00,44.92,44.96,44.88,44.92,36019.60560811581,28.8329,28.8585,28.8072,28.8329,36019.6056
2011-10-17 14:00:00,44.92,44.94,44.8,44.83,44112.61826057221,28.8329,28.8457,28.7558,28.7751,44112.6183
2011-10-17 14:10:00,44.83,44.86,44.79,44.82,32827.99498461188,28.7751,28.7944,28.7494,28.7687,32827.995
2011-10-17 14:20:00,44.82,44.85,44.79,44.82,32030.092328735893,28.7687,28.7879,28.7494,28.7687,32030.0923
2011-10-17 14:30:00,44.81,44.82,44.72,44.77,54257.38059956685,28.7623,28.7687,28.7045,28.7366,54257.3806
2011-10-17 14:40:00,44.76,44.77,44.72,44.74,72495.1555910179,28.7302,28.7366,28.7045,28.7173,72495.1556
2011-10-17 14:50:00,44.73,44.87,44.71,44.87,92898.66636270376,28.7109,28.8008,28.6981,28.8008,92898.6664
2011-10-17 15:00:00,44.87,44.88,44.8,44.81,64516.12903225807,28.8008,28.8072,28.7558,28.7623,64516.129
2011-10-17 15:10:00,44.81,44.87,44.8,44.82,68277.67012424485,28.7623,28.8008,28.7558,28.7687,68277.6701
2011-10-17 15:20:00,44.82,44.85,44.78,44.83,53345.4918499943,28.7687,28.7879,28.743,28.7751,53345.4918
2011-10-17 15:30:00,44.83,44.91,44.71,44.72,106349.02541889888,28.7751,28.8265,28.6981,28.7045,106349.0254
2011-10-17 15:40:00,44.72,44.87,44.7,44.79,151829.47680382992,28.7045,28.8008,28.6917,28.7494,151829.4768
2011-10-17 15:50:00,44.79,44.82,44.64,44.74,315855.46563319274,28.7494,28.7687,28.6531,28.7173,315855.4656
2011-10-18 09:30:00,44.74,44.78,44.62,44.72,115467.91291462442,28.7173,28.743,28.6403,28.7045,115467.9129
2011-10-18 09:40:00,44.73,44.76,44.54,44.54,70899.35027926593,28.7109,28.7302,28.589,28.589,70899.3503
2011-10-18 09:50:00,44.55,44.58,44.46,44.51,77396.55761997036,28.5954,28.6146,28.5376,28.5697,77396.5576
2011-10-18 10:00:00,44.52,44.53,44.39,44.52,76028.72449561153,28.5761,28.5825,28.4927,28.5761,76028.7245
2011-10-18 10:10:00,44.52,44.56,44.44,44.45,51863.672631938905,28.5761,28.6018,28.5248,28.5312,51863.6726
2011-10-18 10:20:00,44.44,44.7,44.44,44.69,66909.83699988601,28.5248,28.6917,28.5248,28.6852,66909.837
2011-10-18 10:30:00,44.69,44.75,44.65,44.69,73293.05824689388,28.6852,28.7238,28.6596,28.6852,73293.0582
2011-10-18 10:40:00,44.71,44.79,44.69,44.77,114556.02416505186,28.6981,28.7494,28.6852,28.7366,114556.0242
2011-10-18 10:50:00,44.77,44.86,44.77,44.83,36475.549982902085,28.7366,28.7944,28.7366,28.7751,36475.55
2011-10-18 11:00:00,44.84,44.86,44.77,44.81,58474.86606633991,28.7815,28.7944,28.7366,28.7623,58474.8661
2011-10-18 11:10:00,44.81,44.87,44.72,44.75,70443.40590447966,28.7623,28.8008,28.7045,28.7238,70443.4059
2011-10-18 11:20:00,44.75,44.75,44.65,44.7,42972.75732360652,28.7238,28.7238,28.6596,28.6917,42972.7573
2011-10-18 11:30:00,44.7,44.87,44.7,44.87,99395.8737034082,28.6917,28.8008,28.6917,28.8008,99395.8737
2011-10-18 11:40:00,44.87,45.05,44.87,45.02,89479.08355180667,28.8008,28.9163,28.8008,28.8971,89479.0836
2011-10-18 11:50:00,45.01,45.07,44.94,44.94,134617.576655648,28.8906,28.9292,28.8457,28.8457,134617.5767
2011-10-18 12:00:00,44.94,44.99,44.88,44.9,94836.42995554542,28.8457,28.8778,28.8072,28.82,94836.43
2011-10-18 12:10:00,44.92,44.92,44.8,44.81,58018.92169155363,28.8329,28.8329,28.7558,28.7623,58018.9217
2011-10-18 12:20:00,44.8,44.89,44.8,44.88,34651.772483756984,28.7558,28.8136,28.7558,28.8072,34651.7725
2011-10-18 12:30:00,44.87,44.94,44.87,44.94,79220.33511911547,28.8008,28.8457,28.8008,28.8457,79220.3351
2011-10-18 12:40:00,44.94,45.08,44.93,45.08,54941.29716174627,28.8457,28.9356,28.8393,28.9356,54941.2972
2011-10-18 12:50:00,45.07,45.08,45.02,45.02,20631.482959078992,28.9292,28.9356,28.8971,28.8971,20631.483
2011-10-18 13:00:00,45.02,45.03,44.96,44.98,59272.76872221589,28.8971,28.9035,28.8585,28.8714,59272.7687
2011-10-18 13:10:00,44.97,44.98,44.94,44.94,44226.60435426878,28.865,28.8714,28.8457,28.8457,44226.6044
2011-10-18 13:20:00,44.94,45.05,44.93,45.05,35221.70295223983,28.8457,28.9163,28.8393,28.9163,35221.703
2011-10-18 13:30:00,45.05,45.14,45.03,45.12,24051.065769976063,28.9163,28.9741,28.9035,28.9612,24051.0658
2011-10-18 13:40:00,45.12,45.12,45.01,45.03,40237.091074888864,28.9612,28.9612,28.8906,28.9035,40237.0911
2011-10-18 13:50:00,45.03,45.09,45.01,45.03,117747.6347885558,28.9035,28.942,28.8906,28.9035,117747.6348
2011-10-18 14:00:00,45.03,45.11,45.01,45.09,83323.83449219195,28.9035,28.9548,28.8906,28.942,83323.8345
2011-10-18 14:10:00,45.1,45.17,45.1,45.15,82867.89011740568,28.9484,28.9933,28.9484,28.9805,82867.8901
2011-10-18 14:20:00,45.15,45.22,45.15,45.15,57107.03294198108,28.9805,29.0254,28.9805,28.9805,57107.0329
2011-10-18 14:30:00,45.15,45.18,45.04,45.04,66453.89262509973,28.9805,28.9998,28.9099,28.9099,66453.8926
2011-10-18 14:40:00,45.03,45.06,44.96,45.04,45936.395759717314,28.9035,28.9227,28.8585,28.9099,45936.3958
2011-10-18 14:50:00,45.05,45.11,45.02,45.07,67023.82309358258,28.9163,28.9548,28.8971,28.9292,67023.8231
2011-10-18 15:00:00,45.07,45.39,45.07,45.37,204605.0381853414,28.9292,29.1346,28.9292,29.1217,204605.0382
2011-10-18 15:10:00,45.37,45.56,45.36,45.36,300923.2873589422,29.1217,29.2437,29.1153,29.1153,300923.2874
2011-10-18 15:20:00,45.36,45.5,45.34,45.35,200501.5388122649,29.1153,29.2052,29.1025,29.1089,200501.5388
2011-10-18 15:30:00,45.34,45.44,45.26,45.29,196056.0811580987,29.1025,29.1666,29.0511,29.0704,196056.0812
2011-10-18 15:40:00,45.29,45.42,45.22,45.41,163228.08617348684,29.0704,29.1538,29.0254,29.1474,163228.0862
2011-10-18 15:50:00,45.43,45.47,45.26,45.37,504274.4785136213,29.1602,29.1859,29.0511,29.1217,504274.4785
2011-10-19 09:30:00,45.24,45.51,45.24,45.46,77510.54371366694,29.0383,29.2116,29.0383,29.1795,77510.5437
2011-10-19 09:40:00,45.45,45.46,45.3,45.32,65314.03168813405,29.1731,29.1795,29.0768,29.0896,65314.0317
2011-10-19 09:50:00,45.34,45.38,45.3,45.36,76370.68277670124,29.1025,29.1281,29.0768,29.1153,76370.6828
2011-10-19 10:00:00,45.34,45.36,45.28,45.35,72609.14168471447,29.1025,29.1153,29.0639,29.1089,72609.1417
2011-10-19 10:10:00,45.36,45.44,45.36,45.42,59272.76872221589,29.1153,29.1666,29.1153,29.1538,59272.7687
2011-10-19 10:20:00,45.43,45.48,45.35,45.47,56423.116379801664,29.1602,29.1923,29.1089,29.1859,56423.1164
2011-10-19 10:30:00,45.47,45.47,45.37,45.41,31574.147953949618,29.1859,29.1859,29.1217,29.1474,31574.148
2011-10-19 10:40:00,45.42,45.47,45.4,45.44,34879.74467115012,29.1538,29.1859,29.141,29.1666,34879.7447
2011-10-19 10:50:00,45.44,45.51,45.44,45.46,60982.56012766442,29.1666,29.2116,29.1666,29.1795,60982.5601
2011-10-19 11:00:00,45.46,45.46,45.37,45.42,31574.147953949618,29.1795,29.1795,29.1217,29.1538,31574.148
2011-10-19 11:10:00,45.41,45.47,45.37,45.39,32372.0506098256,29.1474,29.1859,29.1217,29.1346,32372.0506
2011-10-19 11:20:00,45.37,45.51,45.36,45.49,34081.84201527414,29.1217,29.2116,29.1153,29.1987,34081.842
2011-10-19 11:30:00,45.49,45.56,45.49,45.56,40009.11888749572,29.1987,29.2437,29.1987,29.2437,40009.1189
2011-10-19 11:40:00,45.54,45.59,45.48,45.52,115125.95463353473,29.2308,29.2629,29.1923,29.218,115125.9546
2011-10-19 11:50:00,45.52,45.52,45.43,45.44,115467.91291462442,29.218,29.218,29.1602,29.1666,115467.9129
2011-10-19 12:00:00,45.44,45.45,45.37,45.37,82411.9457426194,29.1666,29.1731,29.1217,29.1217,82411.9457
2011-10-19 12:10:00,45.36,45.37,45.29,45.29,63148.29590789924,29.1153,29.1217,29.0704,29.0704,63148.2959
2011-10-19 12:20:00,45.29,45.35,45.28,45.29,45594.43747862761,29.0704,29.1089,29.0639,29.0704,45594.4375
2011-10-19 12:30:00,45.29,45.31,45.22,45.31,67707.739655762,29.0704,29.0832,29.0254,29.0832,67707.7397
2011-10-19 12:40:00,45.3,45.37,45.27,45.36,52319.61700672518,29.0768,29.1217,29.0575,29.1153,52319.617
2011-10-19 12:50:00,45.35,45.43,45.34,45.36,32600.02279721874,29.1089,29.1602,29.1025,29.1153,32600.0228
2011-10-19 13:00:00,45.35,45.44,45.35,45.42,24393.02405106577,29.1089,29.1666,29.1089,29.1538,24393.0241
2011-10-19 13:10:00,45.44,45.44,45.37,45.37,42630.79904251681,29.1666,29.1666,29.1217,29.1217,42630.799
2011-10-19 13:20:00,45.37,45.38,45.32,45.32,76826.62715148753,29.1217,29.1281,29.0896,29.0896,76826.6272
2011-10-19 13:30:00,45.32,45.32,45.22,45.22,37843.38310726092,29.0896,29.0896,29.0254,29.0254,37843.3831
2011-10-19 13:40:00,45.22,45.24,45.13,45.16,46278.35404080703,29.0254,29.0383,28.9677,28.9869,46278.354
2011-10-19 13:50:00,45.15,45.24,45.15,45.22,25190.926706941755,28.9805,29.0383,28.9805,29.0254,25190.9267
2011-10-19 14:00:00,45.22,45.25,45.01,45.01,112846.23275960331,29.0254,29.0447,28.8906,28.8906,112846.2328
2011-10-19 14:10:00,45.01,45.05,44.92,44.98,65769.97606292032,28.8906,28.9163,28.8329,28.8714,65769.9761
2011-10-19 14:20:00,44.97,45.01,44.87,44.87,46164.367947110455,28.865,28.8906,28.8008,28.8008,46164.3679
2011-10-19 14:30:00,44.87,45.01,44.84,45.0,82867.89011740568,28.8008,28.8906,28.7815,28.8842,82867.8901
2011-10-19 14:40:00,45.0,45.1,44.93,45.06,92214.74980052434,28.8842,28.9484,28.8393,28.9227,92214.7498
2011-10-19 14:50:00,45.05,45.06,44.9,44.93,80246.20996238459,28.9163,28.9227,28.82,28.8393,80246.21
2011-10-19 15:00:00,44.92,44.95,44.82,44.9,91644.81933204149,28.8329,28.8521,28.7687,28.82,91644.8193
2011-10-19 15:10:00,44.9,44.99,44.85,44.95,111250.42744785135,28.82,28.8778,28.7879,28.8521,111250.4274
2011-10-19 15:20:00,44.96,45.02,44.92,44.94,153083.32383449218,28.8585,28.8971,28.8329,28.8457,153083.3238
2011-10-19 15:30:00,44.94,45.04,44.9,44.95,166077.73851590106,28.8457,28.9099,28.82,28.8521,166077.7385
2011-10-19 15:40:00,44.96,45.01,44.85,44.94,249515.5591017896,28.8585,28.8906,28.7879,28.8457,249515.5591
2011-10-19 15:50:00,44.96,45.01,44.87,44.87,563433.2611421407,28.8585,28.8906,28.8008,28.8008,563433.2611
2011-10-20 09:30:00,44.94,45.3,44.94,45.09,203807.13552946545,28.8457,29.0768,28.8457,28.942,203807.1355
2011-10-20 09:40:00,45.09,45.34,45.06,45.23,136441.3541547931,28.942,29.1025,28.9227,29.0319,136441.3542
2011-10-20 09:50:00,45.24,45.29,45.09,45.14,66225.9204377066,29.0383,29.0704,28.942,28.9741,66225.9204
2011-10-20 10:00:00,45.15,45.34,45.06,45.15,131311.9799384475,28.9805,29.1025,28.9227,28.9805,131311.9799
2011-10-20 10:10:00,45.15,45.32,45.15,45.24,81272.0848056537,28.9805,29.0896,28.9805,29.0383,81272.0848
2011-10-20 10:20:00,45.26,45.29,45.08,45.14,52091.64481933204,29.0511,29.0704,28.9356,28.9741,52091.6448
2011-10-20 10:30:00,45.13,45.23,45.07,45.18,84691.66761655078,28.9677,29.0319,28.9292,28.9998,84691.6676
2011-10-20 10:40:00,45.19,45.21,45.08,45.09,64402.1429385615,29.0062,29.019,28.9356,28.942,64402.1429
2011-10-20 10:50:00,45.08,45.11,44.93,44.93,70785.36418556936,28.9356,28.9548,28.8393,28.8393,70785.3642
2011-10-20 11:00:00,44.93,44.93,44.77,44.79,151259.54633534708,28.8393,28.8393,28.7366,28.7494,151259.5463
2011-10-20 11:10:00,44.78,44.78,44.68,44.69,64402.1429385615,28.743,28.743,28.6788,28.6852,64402.1429
2011-10-20 11:20:00,44.68,44.79,44.68,44.78,51293.74216345606,28.6788,28.7494,28.6788,28.743,51293.7422
2011-10-20 11:30:00,44.79,44.87,44.71,44.84,82867.89011740568,28.7494,28.8008,28.6981,28.7815,82867.8901
2011-10-20 11:40:00,44.83,44.86,44.78,44.82,48672.06200843497,28.7751,28.7944,28.743,28.7687,48672.062
2011-10-20 11:50:00,44.82,44.82,44.62,44.69,53573.46403738744,28.7687,28.7687,28.6403,28.6852,53573.464
2011-10-20 12:00:00,44.71,44.72,44.56,44.58,46164.367947110455,28.6981,28.7045,28.6018,28.6146,46164.3679
2011-10-20 12:10:00,44.56,44.6,44.44,44.44,85147.61199133706,28.6018,28.6275,28.5248,28.5248,85147.612
2011-10-20 12:20:00,44.44,44.58,44.43,44.57,49355.97857061439,28.5248,28.6146,28.5184,28.6082,49355.9786
2011-10-20 12:30:00,44.57,44.66,44.56,44.65,41034.99373076485,28.6082,28.666,28.6018,28.6596,41034.9937
2011-10-20 12:40:00,44.66,44.68,44.61,44.61,27128.690299783422,28.666,28.6788,28.6339,28.6339,27128.6903
2011-10-20 12:50:00,44.62,44.74,44.58,44.73,53117.51966260116,28.6403,28.7173,28.6146,28.7109,53117.5197
2011-10-20 13:00:00,44.73,44.74,44.68,44.71,118431.55135073522,28.7109,28.7173,28.6788,28.6981,118431.5514
2011-10-20 13:10:00,44.72,44.87,44.7,44.87,74888.86355864584,28.7045,28.8008,28.6917,28.8008,74888.8636
2011-10-20 13:20:00,44.87,44.96,44.83,44.95,71241.30856035564,28.8008,28.8585,28.7751,28.8521,71241.3086
2011-10-20 13:30:00,44.96,44.96,44.82,44.86,78992.36293172232,28.8585,28.8585,28.7687,28.7944,78992.3629
2011-10-20 13:40:00,44.85,44.94,44.79,44.89,76598.65496409438,28.7879,28.8457,28.7494,28.8136,76598.655
2011-10-20 13:50:00,44.89,45.01,44.89,44.93,88453.20870853755,28.8136,28.8906,28.8136,28.8393,88453.2087
2011-10-20 14:00:00,44.91,45.0,44.8,44.82,54941.29716174627,28.8265,28.8842,28.7558,28.7687,54941.2972
2011-10-20 14:10:00,44.81,44.87,44.76,44.85,51293.74216345606,28.7623,28.8008,28.7302,28.7879,51293.7422
2011-10-20 14:20:00,44.82,44.94,44.81,44.89,43542.68779208937,28.7687,28.8457,28.7623,28.8136,43542.6878
2011-10-20 14:30:00,44.89,45.08,44.85,45.07,51749.686538242335,28.8136,28.9356,28.7879,28.9292,51749.6865
2011-10-20 14:40:00,45.07,45.08,44.99,45.01,77966.4880884532,28.9292,28.9356,28.8778,28.8906,77966.4881
2011-10-20 14:50:00,45.01,45.12,45.01,45.05,46962.27060298644,28.8906,28.9612,28.8906,28.9163,46962.2706
2011-10-20 15:00:00,45.05,45.08,44.99,45.01,32372.0506098256,28.9163,28.9356,28.8778,28.8906,32372.0506
2011-10-20 15:10:00,45.0,45.0,44.94,44.99,28496.52342414225,28.8842,28.8842,28.8457,28.8778,28496.5234
2011-10-20 15:20:00,45.0,45.0,44.79,44.82,56651.088567194805,28.8842,28.8842,28.7494,28.7687,56651.0886
2011-10-20 15:30:00,44.83,44.87,44.75,44.76,75686.76621452183,28.7751,28.8008,28.7238,28.7302,75686.7662
2011-10-20 15:40:00,44.77,44.87,44.77,44.85,102017.55385842928,28.7366,28.8008,28.7366,28.7879,102017.5539
2011-10-20 15:50:00,44.86,45.01,44.82,44.88,436566.73885785934,28.7944,28.8906,28.7687,28.8072,436566.7389
2011-10-21 09:30:00,45.25,45.4,45.16,45.18,657585.7745355067,29.0447,29.141,28.9869,28.9998,657585.7745
2011-10-21 09:40:00,45.18,45.59,45.14,45.58,105323.15057562976,28.9998,29.2629,28.9741,29.2565,105323.1506
2011-10-21 09:50:00,45.58,45.59,45.5,45.53,75116.83574603898,29.2565,29.2629,29.2052,29.2244,75116.8357
2011-10-21 10:00:00,45.54,45.59,45.45,45.58,31916.10623503933,29.2308,29.2629,29.1731,29.2565,31916.1062
2011-10-21 10:10:00,45.57,45.69,45.56,45.68,104867.2062008435,29.2501,29.3271,29.2437,29.3207,104867.2062
2011-10-21 10:20:00,45.69,45.8,45.68,45.79,58702.83825373305,29.3271,29.3977,29.3207,29.3913,58702.8383
2011-10-21 10:30:00,45.8,45.86,45.72,45.81,52205.63091302861,29.3977,29.4362,29.3464,29.4041,52205.6309
2011-10-21 10:40:00,45.8,45.8,45.69,45.74,32827.99498461188,29.3977,29.3977,29.3271,29.3592,32827.995
2011-10-21 10:50:00,45.73,45.79,45.7,45.79,34081.84201527414,29.3528,29.3913,29.3335,29.3913,34081.842
2011-10-21 11:00:00,45.78,45.78,45.7,45.73,82981.87621110225,29.3849,29.3849,29.3335,29.3528,82981.8762
2011-10-21 11:10:00,45.72,45.8,45.7,45.79,40693.03544967514,29.3464,29.3977,29.3335,29.3913,40693.0354
2011-10-21 11:20:00,45.79,45.8,45.74,45.74,41946.8824803374,29.3913,29.3977,29.3592,29.3592,41946.8825
2011-10-21 11:30:00,45.73,45.75,45.67,45.68,79790.26558759832,29.3528,29.3656,29.3143,29.3207,79790.2656
2011-10-21 11:40:00,45.68,45.8,45.68,45.76,51977.65872563548,29.3207,29.3977,29.3207,29.372,51977.6587
2011-10-21 11:50:00,45.76,45.84,45.76,45.8,27812.60686196284,29.372,29.4234,29.372,29.3977,27812.6069
2011-10-21 12:00:00,45.8,45.8,45.73,45.74,62578.36543941639,29.3977,29.3977,29.3528,29.3592,62578.3654
2011-10-21 12:10:00,45.73,45.79,45.71,45.71,40807.02154337171,29.3528,29.3913,29.3399,29.3399,40807.0215
2011-10-21 12:20:00,45.71,45.71,45.64,45.66,30320.30092328736,29.3399,29.3399,29.295,29.3079,30320.3009
2011-10-21 12:30:00,45.66,45.66,45.6,45.64,30548.273110680497,29.3079,29.3079,29.2693,29.295,30548.2731
2011-10-21 12:40:00,45.64,45.65,45.62,45.62,21201.41342756184,29.295,29.3014,29.2822,29.2822,21201.4134
2011-10-21 12:50:00,45.63,45.65,45.59,45.59,19263.649834720163,29.2886,29.3014,29.2629,29.2629,19263.6498
2011-10-21 13:00:00,45.59,45.59,45.46,45.48,93582.58292488316,29.2629,29.2629,29.1795,29.1923,93582.5829
2011-10-21 13:10:00,45.48,45.48,45.34,45.44,76598.65496409438,29.1923,29.1923,29.1025,29.1666,76598.655
2011-10-21 13:20:00,45.45,45.49,45.36,45.37,56423.116379801664,29.1731,29.1987,29.1153,29.1217,56423.1164
2011-10-21 13:30:00,45.38,45.45,45.34,45.44,41604.92419924769,29.1281,29.1731,29.1025,29.1666,41604.9242
2011-10-21 13:40:00,45.42,45.47,45.36,45.4,65883.9621566169,29.1538,29.1859,29.1153,29.141,65883.9622
2011-10-21 13:50:00,45.4,45.45,45.37,45.4,43542.68779208937,29.141,29.1731,29.1217,29.141,43542.6878
2011-10-21 14:00:00,45.4,45.54,45.37,45.51,59956.6852843953,29.141,29.2308,29.1217,29.2116,59956.6853
2011-10-21 14:10:00,45.52,45.58,45.5,45.52,39097.23013792317,29.218,29.2565,29.2052,29.218,39097.2301
2011-10-21 14:20:00,45.52,45.58,45.49,45.53,31574.147953949618,29.218,29.2565,29.1987,29.2244,31574.148
2011-10-21 14:30:00,45.53,45.54,45.4,45.44,52661.575287814885,29.2244,29.2308,29.141,29.1666,52661.5753
2011-10-21 14:40:00,45.44,45.56,45.44,45.54,42288.84076142711,29.1666,29.2437,29.1666,29.2308,42288.8408
2011-10-21 14:50:00,45.53,45.57,45.49,45.57,49925.909039097234,29.2244,29.2501,29.1987,29.2501,49925.909
2011-10-21 15:00:00,45.57,45.67,45.56,45.62,64174.17075116836,29.2501,29.3143,29.2437,29.2822,64174.1708
2011-10-21 15:10:00,45.62,45.64,45.57,45.57,50381.85341388351,29.2822,29.295,29.2501,29.2501,50381.8534
2011-10-21 15:20:00,45.57,45.67,45.57,45.62,55625.21372392568,29.2501,29.3143,29.2501,29.2822,55625.2137
2011-10-21 15:30:00,45.61,45.64,45.55,45.58,75002.84965234241,29.2758,29.295,29.2372,29.2565,75002.8497
2011-10-21 15:40:00,45.58,45.66,45.52,45.66,101789.58167103614,29.2565,29.3079,29.218,29.3079,101789.5817
2011-10-21 15:50:00,45.67,45.84,45.65,45.84,265929.55659409554,29.3143,29.4234,29.3014,29.4234,265929.5566
2011-10-24 09:30:00,45.84,46.06,45.82,45.97,93012.65245640032,29.4234,29.5646,29.4106,29.5068,93012.6525
2011-10-24 09:40:00,45.98,46.02,45.87,46.01,63490.25418898895,29.5133,29.5389,29.4426,29.5325,63490.2542
2011-10-24 09:50:00,46.01,46.02,45.96,46.01,34195.82810897071,29.5325,29.5389,29.5004,29.5325,34195.8281
2011-10-24 10:00:00,46.01,46.04,45.93,46.02,50039.8951327938,29.5325,29.5518,29.4812,29.5389,50039.8951
2011-10-24 10:10:00,46.03,46.12,45.99,46.04,65997.94825031346,29.5453,29.6031,29.5197,29.5518,65997.9483
2011-10-24 10:20:00,46.04,46.21,46.03,46.16,73521.03043428702,29.5518,29.6609,29.5453,29.6288,73521.0304
2011-10-24 10:30:00,46.17,46.22,46.14,46.17,86173.48683460618,29.6352,29.6673,29.616,29.6352,86173.4868
2011-10-24 10:40:00,46.18,46.18,46.12,46.15,41946.8824803374,29.6416,29.6416,29.6031,29.6224,41946.8825
2011-10-24 10:50:00,46.15,46.19,46.15,46.18,47076.256696683005,29.6224,29.648,29.6224,29.6416,47076.2567
2011-10-24 11:00:00,46.18,46.24,46.16,46.24,59044.79653482275,29.6416,29.6801,29.6288,29.6801,59044.7965
2011-10-24 11:10:00,46.24,46.29,46.2,46.27,70785.36418556936,29.6801,29.7122,29.6545,29.6994,70785.3642
2011-10-24 11:20:00,46.27,46.3,46.25,46.26,47532.20107146928,29.6994,29.7187,29.6866,29.693,47532.2011
2011-10-24 11:30:00,46.27,46.29,46.21,46.29,53345.4918499943,29.6994,29.7122,29.6609,29.7122,53345.4918
2011-10-24 11:40:00,46.3,46.3,46.24,46.26,24393.02405106577,29.7187,29.7187,29.6801,29.693,24393.0241
2011-10-24 11:50:00,46.26,46.26,46.2,46.22,26102.815456514305,29.693,29.693,29.6545,29.6673,26102.8155
2011-10-24 12:00:00,46.22,46.3,46.19,46.3,40693.03544967514,29.6673,29.7187,29.648,29.7187,40693.0354
2011-10-24 12:10:00,46.29,46.32,46.29,46.29,33853.869827881,29.7122,29.7315,29.7122,29.7122,33853.8698
2011-10-24 12:20:00,46.27,46.29,46.25,46.28,20517.496865382425,29.6994,29.7122,29.6866,29.7058,20517.4969
2011-10-24 12:30:00,46.28,46.29,46.19,46.21,51179.75606975949,29.7058,29.7122,29.648,29.6609,51179.7561
2011-10-24 12:40:00,46.22,46.23,46.16,46.18,32372.0506098256,29.6673,29.6737,29.6288,29.6416,32372.0506
2011-10-24 12:50:00,46.18,46.24,46.17,46.23,22911.20483301037,29.6416,29.6801,29.6352,29.6737,22911.2048
2011-10-24 13:00:00,46.24,46.24,46.2,46.21,29180.439986321668,29.6801,29.6801,29.6545,29.6609,29180.44
2011-10-24 13:10:00,46.22,46.28,46.2,46.28,28154.565143052547,29.6673,29.7058,29.6545,29.7058,28154.5651
2011-10-24 13:20:00,46.27,46.3,46.23,46.29,19605.60811580987,29.6994,29.7187,29.6737,29.7122,19605.6081
2011-10-24 13:30:00,46.29,46.33,46.28,46.33,30092.32873589422,29.7122,29.7379,29.7058,29.7379,30092.3287
2011-10-24 13:40:00,46.33,46.44,46.32,46.42,65769.97606292032,29.7379,29.8085,29.7315,29.7957,65769.9761
2011-10-24 13:50:00,46.42,46.42,46.38,46.38,18807.705459933888,29.7957,29.7957,29.77,29.77,18807.7055
2011-10-24 14:00:00,46.38,46.41,46.36,46.36,40351.07716858544,29.77,29.7893,29.7572,29.7572,40351.0772
2011-10-24 14:10:00,46.37,46.37,46.27,46.28,33055.96717200502,29.7636,29.7636,29.6994,29.7058,33055.9672
2011-10-24 14:20:00,46.27,46.28,46.26,46.27,28496.52342414225,29.6994,29.7058,29.693,29.6994,28496.5234
2011-10-24 14:30:00,46.27,46.28,46.23,46.26,20859.45514647213,29.6994,29.7058,29.6737,29.693,20859.4551
2011-10-24 14:40:00,46.26,46.28,46.24,46.25,28496.52342414225,29.693,29.7058,29.6801,29.6866,28496.5234
2011-10-24 14:50:00,46.25,46.31,46.24,46.3,65542.00387552718,29.6866,29.7251,29.6801,29.7187,65542.0039
2011-10-24 15:00:00,46.31,46.37,46.3,46.3,60298.64356548501,29.7251,29.7636,29.7187,29.7187,60298.6436
2011-10-24 15:10:00,46.3,46.3,46.18,46.2,43428.7016983928,29.7187,29.7187,29.6416,29.6545,43428.7017
2011-10-24 15:20:00,46.21,46.22,46.12,46.15,86287.47292830274,29.6609,29.6673,29.6031,29.6224,86287.4729
2011-10-24 15:30:00,46.15,46.17,46.11,46.12,145788.21383791178,29.6224,29.6352,29.5967,29.6031,145788.2138
2011-10-24 15:40:00,46.12,46.19,46.08,46.08,152285.4211786162,29.6031,29.648,29.5774,29.5774,152285.4212
2011-10-24 15:50:00,46.08,46.22,46.07,46.2,260686.1962840533,29.5774,29.6673,29.571,29.6545,260686.1963
2011-10-25 09:30:00,46.03,46.18,45.72,45.93,199589.65006269235,29.5453,29.6416,29.3464,29.4812,199589.6501
2011-10-25 09:40:00,45.94,46.08,45.88,46.06,210646.3011512596,29.4876,29.5774,29.4491,29.5646,210646.3012
2011-10-25 09:50:00,46.06,46.11,45.96,45.99,139291.00649720733,29.5646,29.5967,29.5004,29.5197,139291.0065
2011-10-25 10:00:00,45.98,46.05,45.88,46.01,224210.64630115125,29.5133,29.5582,29.4491,29.5325,224210.6463
2011-10-25 10:10:00,46.0,46.26,45.98,46.25,157642.76758235495,29.5261,29.693,29.5133,29.6866,157642.7676
2011-10-25 10:20:00,46.24,46.31,46.18,46.22,75458.7940271287,29.6801,29.7251,29.6416,29.6673,75458.794
2011-10-25 10:30:00,46.22,46.29,46.17,46.28,81158.09871195714,29.6673,29.7122,29.6352,29.7058,81158.0987
2011-10-25 10:40:00,46.27,46.29,46.22,46.22,72837.1138721076,29.6994,29.7122,29.6673,29.6673,72837.1139
2011-10-25 10:50:00,46.22,46.22,45.99,46.01,174056.76507466089,29.6673,29.6673,29.5197,29.5325,174056.7651
2011-10-25 11:00:00,46.01,46.05,45.87,45.91,138265.1316539382,29.5325,29.5582,29.4426,29.4683,138265.1317
2011-10-25 11:10:00,45.92,45.98,45.84,45.85,96888.17964208366,29.4747,29.5133,29.4234,29.4298,96888.1796
2011-10-25 11:20:00,45.86,45.92,45.85,45.88,71697.2529351419,29.4362,29.4747,29.4298,29.4491,71697.2529
2011-10-25 11:30:00,45.89,45.99,45.88,45.96,129602.18853299896,29.4555,29.5197,29.4491,29.5004,129602.1885
2011-10-25 11:40:00,45.95,45.98,45.9,45.97,80474.18214977773,29.494,29.5133,29.4619,29.5068,80474.1821
2011-10-25 11:50:00,45.96,46.0,45.84,45.84,156844.86492647897,29.5004,29.5261,29.4234,29.4234,156844.8649
2011-10-25 12:00:00,45.84,45.86,45.81,45.85,160606.40601846576,29.4234,29.4362,29.4041,29.4298,160606.406
2011-10-25 12:10:00,45.84,45.88,45.83,45.86,122990.99509859797,29.4234,29.4491,29.417,29.4362,122990.9951
2011-10-25 12:20:00,45.87,45.87,45.81,45.83,101333.63729624986,29.4426,29.4426,29.4041,29.417,101333.6373
2011-10-25 12:30:00,45.83,45.85,45.79,45.8,85261.59808503362,29.417,29.4298,29.3913,29.3977,85261.5981
2011-10-25 12:40:00,45.79,45.8,45.62,45.64,129488.2024393024,29.3913,29.3977,29.2822,29.295,129488.2024
2011-10-25 12:50:00,45.64,45.64,45.56,45.58,126980.5083779779,29.295,29.295,29.2437,29.2565,126980.5084
2011-10-25 13:00:00,45.58,45.68,45.56,45.66,95520.34651772484,29.2565,29.3207,29.2437,29.3079,95520.3465
2011-10-25 13:10:00,45.66,45.8,45.66,45.8,60412.62965918158,29.3079,29.3977,29.3079,29.3977,60412.6297
2011-10-25 13:20:00,45.8,45.89,45.8,45.86,62008.43497093354,29.3977,29.4555,29.3977,29.4362,62008.435
2011-10-25 13:30:00,45.85,45.85,45.77,45.77,148979.8244614157,29.4298,29.4298,29.3785,29.3785,148979.8245
2011-10-25 13:40:00,45.76,45.83,45.74,45.81,64744.1012196512,29.372,29.417,29.3592,29.4041,64744.1012
2011-10-25 13:50:00,45.81,45.91,45.8,45.83,72495.1555910179,29.4041,29.4683,29.3977,29.417,72495.1556
2011-10-25 14:00:00,45.83,45.84,45.71,45.72,73749.00262168015,29.417,29.4234,29.3399,29.3464,73749.0026
2011-10-25 14:10:00,45.72,45.78,45.66,45.76,83779.77886697823,29.3464,29.3849,29.3079,29.372,83779.7789
2011-10-25 14:20:00,45.77,45.84,45.73,45.84,86401.45902199931,29.3785,29.4234,29.3528,29.4234,86401.459
2011-10-25 14:30:00,45.83,45.84,45.77,45.8,129374.21634560583,29.417,29.4234,29.3785,29.3977,129374.2163
2011-10-25 14:40:00,45.8,45.95,45.8,45.94,168585.43257722558,29.3977,29.494,29.3977,29.4876,168585.4326
2011-10-25 14:50:00,45.94,46.03,45.93,46.03,174170.75116835747,29.4876,29.5453,29.4812,29.5453,174170.7512
2011-10-25 15:00:00,46.03,46.08,45.94,45.96,206314.82959078992,29.5453,29.5774,29.4876,29.5004,206314.8296
2011-10-25 15:10:00,45.95,45.97,45.93,45.94,131995.89650062693,29.494,29.5068,29.4812,29.4876,131995.8965
2011-10-25 15:20:00,45.94,45.97,45.88,45.94,166191.72460959764,29.4876,29.5068,29.4491,29.4876,166191.7246
2011-10-25 15:30:00,45.94,45.97,45.85,45.87,143166.5336828907,29.4876,29.5068,29.4298,29.4426,143166.5337
2011-10-25 15:40:00,45.87,45.89,45.78,45.8,170865.15445115697,29.4426,29.4555,29.3849,29.3977,170865.1545
2011-10-25 15:50:00,45.8,45.8,45.6,45.7,316083.4378205859,29.3977,29.3977,29.2693,29.3335,316083.4378
2011-10-26 09:30:00,46.16,46.16,45.49,45.51,281659.637524222,29.6288,29.6288,29.1987,29.2116,281659.6375
2011-10-26 09:40:00,45.51,45.54,45.01,45.08,482503.1346175767,29.2116,29.2308,28.8906,28.9356,482503.1346
2011-10-26 09:50:00,45.08,45.08,44.93,44.96,163342.0722671834,28.9356,28.9356,28.8393,28.8585,163342.0723
2011-10-26 10:00:00,44.96,45.17,44.96,45.08,141342.75618374557,28.8585,28.9933,28.8585,28.9356,141342.7562
2011-10-26 10:10:00,45.08,45.11,44.96,44.98,105095.17838823664,28.9356,28.9548,28.8585,28.8714,105095.1784
2011-10-26 10:20:00,44.99,45.05,44.79,44.9,120369.31494357689,28.8778,28.9163,28.7494,28.82,120369.3149
2011-10-26 10:30:00,44.89,44.92,44.77,44.78,111820.3579163342,28.8136,28.8329,28.7366,28.743,111820.3579
2011-10-26 10:40:00,44.77,44.77,44.44,44.44,157756.75367605154,28.7366,28.7366,28.5248,28.5248,157756.7537
2011-10-26 10:50:00,44.45,44.45,43.78,43.89,305254.75891941186,28.5312,28.5312,28.1011,28.1717,305254.7589
2011-10-26 11:00:00,43.9,44.07,43.56,43.59,420722.6718340362,28.1782,28.2873,27.9599,27.9792,420722.6718
2011-10-26 11:10:00,43.58,43.93,43.58,43.91,155021.08742733387,27.9728,28.1974,27.9728,28.1846,155021.0874
2011-10-26 11:20:00,43.9,44.0,43.7,44.0,116949.7321326798,28.1782,28.2423,28.0498,28.2423,116949.7321
2011-10-26 11:30:00,44.0,44.09,43.93,44.05,85831.52855351647,28.2423,28.3001,28.1974,28.2744,85831.5286
2011-10-26 11:40:00,44.06,44.26,44.04,44.15,96660.20745469054,28.2809,28.4092,28.268,28.3386,96660.2075
2011-10-26 11:50:00,44.14,44.22,44.1,44.15,51977.65872563548,28.3322,28.3836,28.3065,28.3386,51977.6587
2011-10-26 12:00:00,44.15,44.31,44.15,44.31,61438.50450245071,28.3386,28.4413,28.3386,28.4413,61438.5045
2011-10-26 12:10:00,44.31,44.31,44.22,44.28,68619.62840533454,28.4413,28.4413,28.3836,28.4221,68619.6284
2011-10-26 12:20:00,44.28,44.34,44.22,44.32,59500.74090960903,28.4221,28.4606,28.3836,28.4477,59500.7409
2011-10-26 12:30:00,44.32,44.32,44.27,44.28,38185.34138835062,28.4477,28.4477,28.4157,28.4221,38185.3414
2011-10-26 12:40:00,44.28,44.29,44.2,44.22,54257.38059956685,28.4221,28.4285,28.3707,28.3836,54257.3806
2011-10-26 12:50:00,44.22,44.23,44.08,44.1,60184.65747178844,28.3836,28.39,28.2937,28.3065,60184.6575
2011-10-26 13:00:00,44.11,44.13,44.04,44.05,53459.47794369087,28.313,28.3258,28.268,28.2744,53459.4779
2011-10-26 13:10:00,44.04,44.09,43.98,44.0,89479.08355180667,28.268,28.3001,28.2295,28.2423,89479.0836
2011-10-26 13:20:00,43.99,44.21,43.99,44.21,158440.67023823093,28.2359,28.3771,28.2359,28.3771,158440.6702
2011-10-26 13:30:00,44.22,44.58,44.18,44.52,208252.5931836316,28.3836,28.6146,28.3579,28.5761,208252.5932
2011-10-26 13:40:00,44.52,44.64,44.5,44.6,93696.56901857971,28.5761,28.6531,28.5633,28.6275,93696.569
2011-10-26 13:50:00,44.6,44.65,44.46,44.57,131653.93821953723,28.6275,28.6596,28.5376,28.6082,131653.9382
2011-10-26 14:00:00,44.58,44.75,44.58,44.73,86515.44511569588,28.6146,28.7238,28.6146,28.7109,86515.4451
2011-10-26 14:10:00,44.73,44.74,44.53,44.53,82867.89011740568,28.7109,28.7173,28.5825,28.5825,82867.8901
2011-10-26 14:20:00,44.53,44.58,44.5,44.55,74432.91918385957,28.5825,28.6146,28.5633,28.5954,74432.9192
2011-10-26 14:30:00,44.56,44.78,44.54,44.78,74432.91918385957,28.6018,28.743,28.589,28.743,74432.9192
2011-10-26 14:40:00,44.79,44.79,44.65,44.66,96432.2352672974,28.7494,28.7494,28.6596,28.666,96432.2353
2011-10-26 14:50:00,44.66,44.67,44.53,44.56,84463.69542915764,28.666,28.6724,28.5825,28.6018,84463.6954
2011-10-26 15:00:00,44.57,44.58,44.47,44.5,115581.89900832098,28.6082,28.6146,28.544,28.5633,115581.899
2011-10-26 15:10:00,44.49,44.58,44.44,44.5,117291.69041376952,28.5569,28.6146,28.5248,28.5633,117291.6904
2011-10-26 15:20:00,44.51,44.62,44.48,44.58,187165.1658497664,28.5697,28.6403,28.5504,28.6146,187165.1658
2011-10-26 15:30:00,44.58,44.71,44.53,44.65,200729.5109996581,28.6146,28.6981,28.5825,28.6596,200729.511
2011-10-26 15:40:00,44.65,44.74,44.55,44.56,178958.16710361335,28.6596,28.7173,28.5954,28.6018,178958.1671
2011-10-26 15:50:00,44.54,44.62,44.5,44.58,360765.98654964095,28.589,28.6403,28.5633,28.6146,360765.9865
2011-10-27 09:30:00,45.63,45.71,45.43,45.51,221019.03567764733,29.2886,29.3399,29.1602,29.2116,221019.0357
2011-10-27 09:40:00,45.51,45.72,45.49,45.72,125954.63353470876,29.2116,29.3464,29.1987,29.3464,125954.6335
2011-10-27 09:50:00,45.72,45.8,45.65,45.8,79334.32121281204,29.3464,29.3977,29.3014,29.3977,79334.3212
2011-10-27 10:00:00,45.76,45.81,45.67,45.74,118773.50963182493,29.372,29.4041,29.3143,29.3592,118773.5096
2011-10-27 10:10:00,45.73,45.88,45.72,45.86,108742.73338652684,29.3528,29.4491,29.3464,29.4362,108742.7334
2011-10-27 10:20:00,45.84,45.92,45.79,45.86,67251.79528097573,29.4234,29.4747,29.3913,29.4362,67251.7953
2011-10-27 10:30:00,45.86,45.87,45.79,45.8,80588.1682434743,29.4362,29.4426,29.3913,29.3977,80588.1682
2011-10-27 10:40:00,45.8,45.88,45.78,45.83,64060.184657471786,29.3977,29.4491,29.3849,29.417,64060.1847
2011-10-27 10:50:00,45.83,45.93,45.78,45.92,50609.82560127664,29.417,29.4812,29.3849,29.4747,50609.8256
2011-10-27 11:00:00,45.91,46.03,45.89,46.01,121623.16197423916,29.4683,29.5453,29.4555,29.5325,121623.162
2011-10-27 11:10:00,46.01,46.07,45.99,46.01,127094.49447167444,29.5325,29.571,29.5197,29.5325,127094.4945
2011-10-27 11:20:00,46.0,46.01,45.97,46.01,55967.17200501539,29.5261,29.5325,29.5068,29.5325,55967.172
2011-10-27 11:30:00,46.01,46.01,45.92,45.95,173258.8624187849,29.5325,29.5325,29.4747,29.494,173258.8624
2011-10-27 11:40:00,45.96,46.01,45.95,45.97,120597.28713097004,29.5004,29.5325,29.494,29.5068,120597.2871
2011-10-27 11:50:00,45.97,46.06,45.96,46.04,117861.62088225236,29.5068,29.5646,29.5004,29.5518,117861.6209
2011-10-27 12:00:00,46.04,46.3,46.04,46.27,88567.19480223412,29.5518,29.7187,29.5518,29.6994,88567.1948
2011-10-27 12:10:00,46.28,46.36,46.25,46.36,73179.07215319731,29.7058,29.7572,29.6866,29.7572,73179.0722
2011-10-27 12:20:00,46.36,46.37,46.05,46.12,138493.10384133135,29.7572,29.7636,29.5582,29.6031,138493.1038
2011-10-27 12:30:00,46.12,46.17,46.11,46.15,68733.61449903111,29.6031,29.6352,29.5967,29.6224,68733.6145
2011-10-27 12:40:00,46.15,46.15,46.07,46.1,60868.57403396786,29.6224,29.6224,29.571,29.5903,60868.574
2011-10-27 12:50:00,46.1,46.15,46.08,46.12,47304.22888407615,29.5903,29.6224,29.5774,29.6031,47304.2289
2011-10-27 13:00:00,46.12,46.24,46.12,46.15,67251.79528097573,29.6031,29.6801,29.6031,29.6224,67251.7953
2011-10-27 13:10:00,46.15,46.26,46.13,46.2,97800.0683916562,29.6224,29.693,29.6095,29.6545,97800.0684
2011-10-27 13:20:00,46.19,46.2,46.09,46.15,78764.3907443292,29.648,29.6545,29.5839,29.6224,78764.3907
2011-10-27 13:30:00,46.15,46.3,46.14,46.3,85717.5424598199,29.6224,29.7187,29.616,29.7187,85717.5425
2011-10-27 13:40:00,46.3,46.32,46.25,46.27,61438.50450245071,29.7187,29.7315,29.6866,29.6994,61438.5045
2011-10-27 13:50:00,46.28,46.33,46.26,46.31,103385.3869827881,29.7058,29.7379,29.693,29.7251,103385.387
2011-10-27 14:00:00,46.32,46.36,46.25,46.26,81500.05699304685,29.7315,29.7572,29.6866,29.693,81500.057
2011-10-27 14:10:00,46.26,46.27,46.2,46.2,83893.7649606748,29.693,29.6994,29.6545,29.6545,83893.765
2011-10-27 14:20:00,46.2,46.3,46.17,46.3,79220.33511911547,29.6545,29.7187,29.6352,29.7187,79220.3351
2011-10-27 14:30:00,46.3,46.37,46.28,46.37,84463.69542915764,29.7187,29.7636,29.7058,29.7636,84463.6954
2011-10-27 14:40:00,46.36,46.37,46.22,46.22,87997.26433375129,29.7572,29.7636,29.6673,29.6673,87997.2643
2011-10-27 14:50:00,46.22,46.29,46.2,46.25,110566.51088567196,29.6673,29.7122,29.6545,29.6866,110566.5109
2011-10-27 15:00:00,46.26,46.33,46.25,46.28,145788.21383791178,29.693,29.7379,29.6866,29.7058,145788.2138
2011-10-27 15:10:00,46.28,46.32,46.25,46.31,231049.8119229454,29.7058,29.7315,29.6866,29.7251,231049.8119
2011-10-27 15:20:00,46.32,46.41,46.27,46.28,283141.4567422774,29.7315,29.7893,29.6994,29.7058,283141.4567
2011-10-27 15:30:00,46.28,46.31,46.21,46.23,226148.4098939929,29.7058,29.7251,29.6609,29.6737,226148.4099
2011-10-27 15:40:00,46.23,46.37,46.17,46.23,314031.68813404767,29.6737,29.7636,29.6352,29.6737,314031.6881
2011-10-27 15:50:00,46.23,46.32,46.09,46.3,514875.1852274023,29.6737,29.7315,29.5839,29.7187,514875.1852
2011-10-28 09:30:00,46.09,46.37,45.84,46.37,136441.3541547931,29.5839,29.7636,29.4234,29.7636,136441.3542
2011-10-28 09:40:00,46.37,46.37,46.02,46.02,72381.16949732133,29.7636,29.7636,29.5389,29.5389,72381.1695
2011-10-28 09:50:00,46.02,46.07,45.97,46.06,108514.7611991337,29.5389,29.571,29.5068,29.5646,108514.7612
2011-10-28 10:00:00,46.06,46.13,45.97,46.0,78194.46027584634,29.5646,29.6095,29.5068,29.5261,78194.4603
2011-10-28 10:10:00,46.0,46.08,45.95,45.99,72039.21121623162,29.5261,29.5774,29.494,29.5197,72039.2112
2011-10-28 10:20:00,45.99,46.11,45.97,46.08,78308.44636954291,29.5197,29.5967,29.5068,29.5774,78308.4464
2011-10-28 10:30:00,46.08,46.12,46.05,46.12,75230.82183973555,29.5774,29.6031,29.5582,29.6031,75230.8218
2011-10-28 10:40:00,46.13,46.14,46.01,46.04,55967.17200501539,29.6095,29.616,29.5325,29.5518,55967.172
2011-10-28 10:50:00,46.04,46.17,46.03,46.15,69189.5588738174,29.5518,29.6352,29.5453,29.6224,69189.5589
2011-10-28 11:00:00,46.15,46.22,46.15,46.2,52661.575287814885,29.6224,29.6673,29.6224,29.6545,52661.5753
2011-10-28 11:10:00,46.2,46.2,46.07,46.08,61552.49059614727,29.6545,29.6545,29.571,29.5774,61552.4906
2011-10-28 11:20:00,46.08,46.1,46.03,46.05,51521.71435084919,29.5774,29.5903,29.5453,29.5582,51521.7144
2011-10-28 11:30:00,46.05,46.1,45.97,46.0,88339.222614841,29.5582,29.5903,29.5068,29.5261,88339.2226
2011-10-28 11:40:00,46.0,46.03,45.95,46.01,98483.98495383564,29.5261,29.5453,29.494,29.5325,98483.985
2011-10-28 11:50:00,46.01,46.08,45.99,46.08,44112.61826057221,29.5325,29.5774,29.5197,29.5774,44112.6183
2011-10-28 12:00:00,46.08,46.08,46.01,46.05,28040.57904935598,29.5774,29.5774,29.5325,29.5582,28040.579
2011-10-28 12:10:00,46.05,46.08,46.01,46.01,34993.73076484669,29.5582,29.5774,29.5325,29.5325,34993.7308
2011-10-28 12:20:00,46.01,46.03,45.94,45.97,40351.07716858544,29.5325,29.5453,29.4876,29.5068,40351.0772
2011-10-28 12:30:00,45.96,46.05,45.94,46.03,33853.869827881,29.5004,29.5582,29.4876,29.5453,33853.8698
2011-10-28 12:40:00,46.03,46.08,46.02,46.08,45708.42357232418,29.5453,29.5774,29.5389,29.5774,45708.4236
2011-10-28 12:50:00,46.08,46.1,46.03,46.09,32941.98107830845,29.5774,29.5903,29.5453,29.5839,32941.9811
2011-10-28 13:00:00,46.1,46.15,46.09,46.09,47304.22888407615,29.5903,29.6224,29.5839,29.5839,47304.2289
2011-10-28 13:10:00,46.09,46.13,46.08,46.11,28952.46779892853,29.5839,29.6095,29.5774,29.5967,28952.4678
2011-10-28 13:20:00,46.12,46.22,46.12,46.2,34081.84201527414,29.6031,29.6673,29.6031,29.6545,34081.842
2011-10-28 13:30:00,46.2,46.2,46.12,46.13,40465.063262282005,29.6545,29.6545,29.6031,29.6095,40465.0633
2011-10-28 13:40:00,46.14,46.14,46.07,46.12,52319.61700672518,29.616,29.616,29.571,29.6031,52319.617
2011-10-28 13:50:00,46.12,46.2,46.12,46.18,34879.74467115012,29.6031,29.6545,29.6031,29.6416,34879.7447
2011-10-28 14:00:00,46.18,46.19,46.08,46.11,52091.64481933204,29.6416,29.648,29.5774,29.5967,52091.6448
2011-10-28 14:10:00,46.11,46.11,46.02,46.05,43314.71560469623,29.5967,29.5967,29.5389,29.5582,43314.7156
2011-10-28 14:20:00,46.05,46.1,46.04,46.1,32258.06451612904,29.5582,29.5903,29.5518,29.5903,32258.0645
2011-10-28 14:30:00,46.09,46.15,46.09,46.13,50153.88122649037,29.5839,29.6224,29.5839,29.6095,50153.8812
2011-10-28 14:40:00,46.14,46.16,46.1,46.11,60298.64356548501,29.616,29.6288,29.5903,29.5967,60298.6436
2011-10-28 14:50:00,46.11,46.14,46.07,46.08,57790.94950416049,29.5967,29.616,29.571,29.5774,57790.9495
2011-10-28 15:00:00,46.09,46.16,46.08,46.13,82411.9457426194,29.5839,29.6288,29.5774,29.6095,82411.9457
2011-10-28 15:10:00,46.13,46.13,46.03,46.04,76256.69668300467,29.6095,29.6095,29.5453,29.5518,76256.6967
2011-10-28 15:20:00,46.05,46.08,46.04,46.07,81728.02918043999,29.5582,29.5774,29.5518,29.571,81728.0292
2011-10-28 15:30:00,46.07,46.08,46.01,46.08,131539.95212584065,29.571,29.5774,29.5325,29.5774,131539.9521
2011-10-28 15:40:00,46.08,46.14,46.07,46.1,137011.28462327595,29.5774,29.616,29.571,29.5903,137011.2846
2011-10-28 15:50:00,46.11,46.18,46.09,46.13,252365.2114442038,29.5967,29.6416,29.5839,29.6095,252365.2114
2011-10-31 09:30:00,45.79,45.92,45.58,45.9,222386.8688020061,29.3913,29.4747,29.2565,29.4619,222386.8688
2011-10-31 09:40:00,45.88,45.95,45.83,45.95,76712.64105779096,29.4491,29.494,29.417,29.494,76712.6411
2011-10-31 09:50:00,45.94,46.06,45.94,46.06,78422.43246323949,29.4876,29.5646,29.4876,29.5646,78422.4325
2011-10-31 10:00:00,46.05,46.16,46.01,46.15,82183.97355522626,29.5582,29.6288,29.5325,29.6224,82183.9736
2011-10-31 10:10:00,46.15,46.24,46.13,46.17,93810.5551122763,29.6224,29.6801,29.6095,29.6352,93810.5551
2011-10-31 10:20:00,46.16,46.35,46.15,46.34,86173.48683460618,29.6288,29.7507,29.6224,29.7443,86173.4868
2011-10-31 10:30:00,46.33,46.5,46.33,46.49,85375.58417873019,29.7379,29.847,29.7379,29.8406,85375.5842
2011-10-31 10:40:00,46.48,46.5,46.35,46.37,84919.63980394392,29.8342,29.847,29.7507,29.7636,84919.6398
2011-10-31 10:50:00,46.38,46.47,46.37,46.44,78080.47418214977,29.77,29.8278,29.7636,29.8085,78080.4742
2011-10-31 11:00:00,46.44,46.49,46.42,46.47,119343.44010030777,29.8085,29.8406,29.7957,29.8278,119343.4401
2011-10-31 11:10:00,46.48,46.5,46.35,46.36,70443.40590447966,29.8342,29.847,29.7507,29.7572,70443.4059
2011-10-31 11:20:00,46.36,46.47,46.36,46.44,74432.91918385957,29.7572,29.8278,29.7572,29.8085,74432.9192
2011-10-31 11:30:00,46.43,46.5,46.42,46.48,89365.09745811012,29.8021,29.847,29.7957,29.8342,89365.0975
2011-10-31 11:40:00,46.48,46.59,46.47,46.47,274478.5136213382,29.8342,29.9048,29.8278,29.8278,274478.5136
2011-10-31 11:50:00,46.48,46.48,46.38,46.38,73862.98871537672,29.8342,29.8342,29.77,29.77,73862.9887
2011-10-31 12:00:00,46.37,46.44,46.37,46.41,60070.67137809187,29.7636,29.8085,29.7636,29.7893,60070.6714
2011-10-31 12:10:00,46.4,46.42,46.3,46.31,76598.65496409438,29.7828,29.7957,29.7187,29.7251,76598.655
2011-10-31 12:20:00,46.3,46.35,46.26,46.29,73976.97480907329,29.7187,29.7507,29.693,29.7122,73976.9748
2011-10-31 12:30:00,46.28,46.3,46.23,46.3,60868.57403396786,29.7058,29.7187,29.6737,29.7187,60868.574
2011-10-31 12:40:00,46.28,46.33,46.26,46.3,64630.11512595463,29.7058,29.7379,29.693,29.7187,64630.1151
2011-10-31 12:50:00,46.3,46.38,46.28,46.35,131084.00775105436,29.7187,29.77,29.7058,29.7507,131084.0078
2011-10-31 13:00:00,46.35,46.41,46.34,46.37,54485.35278695999,29.7507,29.7893,29.7443,29.7636,54485.3528
2011-10-31 13:10:00,46.39,46.44,46.39,46.42,51179.75606975949,29.7764,29.8085,29.7764,29.7957,51179.7561
2011-10-31 13:20:00,46.42,46.44,46.37,46.38,172574.94585660548,29.7957,29.8085,29.7636,29.77,172574.9459
2011-10-31 13:30:00,46.38,46.42,46.34,46.38,98825.94323492536,29.77,29.7957,29.7443,29.77,98825.9432
2011-10-31 13:40:00,46.38,46.43,46.37,46.4,83893.7649606748,29.77,29.8021,29.7636,29.7828,83893.765
2011-10-31 13:50:00,46.4,46.43,46.37,46.4,74204.94699646643,29.7828,29.8021,29.7636,29.7828,74204.947
2011-10-31 14:00:00,46.4,46.42,46.38,46.4,63718.22637638208,29.7828,29.7957,29.77,29.7828,63718.2264
2011-10-31 14:10:00,46.41,46.41,46.32,46.37,164595.91929784566,29.7893,29.7893,29.7315,29.7636,164595.9193
2011-10-31 14:20:00,46.37,46.4,46.3,46.36,75344.80793343212,29.7636,29.7828,29.7187,29.7572,75344.8079
2011-10-31 14:30:00,46.36,46.37,46.29,46.3,83665.79277328166,29.7572,29.7636,29.7122,29.7187,83665.7928
2011-10-31 14:40:00,46.3,46.33,46.27,46.3,69189.5588738174,29.7187,29.7379,29.6994,29.7187,69189.5589
2011-10-31 14:50:00,46.31,46.33,46.25,46.26,136669.32634218625,29.7251,29.7379,29.6866,29.693,136669.3263
2011-10-31 15:00:00,46.26,46.26,46.18,46.18,82297.95964892283,29.693,29.693,29.6416,29.6416,82297.9596
2011-10-31 15:10:00,46.18,46.2,46.06,46.06,114442.0380713553,29.6416,29.6545,29.5646,29.5646,114442.0381
2011-10-31 15:20:00,46.06,46.08,46.01,46.03,125042.7447851362,29.5646,29.5774,29.5325,29.5453,125042.7448
2011-10-31 15:30:00,46.04,46.16,46.01,46.16,154793.11523994073,29.5518,29.6288,29.5325,29.6288,154793.1152
2011-10-31 15:40:00,46.15,46.15,46.01,46.08,292374.3303316995,29.6224,29.6224,29.5325,29.5774,292374.3303
2011-10-31 15:50:00,46.08,46.17,45.89,45.89,696341.0463923401,29.5774,29.6352,29.4555,29.4555,696341.0464
2011-11-01 09:30:00,45.19,45.22,44.76,45.07,218169.3833352331,29.0062,29.0254,28.7302,28.9292,218169.3833
2011-11-01 09:40:00,45.06,45.12,44.72,44.74,164367.94711045251,28.9227,28.9612,28.7045,28.7173,164367.9471
2011-11-01 09:50:00,44.74,44.85,44.72,44.82,100991.67901516016,28.7173,28.7879,28.7045,28.7687,100991.679
2011-11-01 10:00:00,44.82,44.97,44.65,44.87,184201.5274136556,28.7687,28.865,28.6596,28.8008,184201.5274
2011-11-01 10:10:00,44.87,44.98,44.82,44.87,99395.8737034082,28.8008,28.8714,28.7687,28.8008,99395.8737
2011-11-01 10:20:00,44.86,44.99,44.75,44.87,145218.28336942894,28.7944,28.8778,28.7238,28.8008,145218.2834
2011-11-01 10:30:00,44.86,45.01,44.79,44.95,98369.99886013908,28.7944,28.8906,28.7494,28.8521,98369.9989
2011-11-01 10:40:00,44.94,45.01,44.88,44.94,77624.5298073635,28.8457,28.8906,28.8072,28.8457,77624.5298
2011-11-01 10:50:00,44.94,45.05,44.91,44.94,111706.37182263764,28.8457,28.9163,28.8265,28.8457,111706.3718
2011-11-01 11:00:00,44.94,45.01,44.9,44.92,51179.75606975949,28.8457,28.8906,28.82,28.8329,51179.7561
2011-11-01 11:10:00,44.93,44.98,44.89,44.94,73521.03043428702,28.8393,28.8714,28.8136,28.8457,73521.0304
2011-11-01 11:20:00,44.96,44.98,44.8,44.81,50837.79778866978,28.8585,28.8714,28.7558,28.7623,50837.7978
2011-11-01 11:30:00,44.81,44.84,44.69,44.71,75572.78012082526,28.7623,28.7815,28.6852,28.6981,75572.7801
2011-11-01 11:40:00,44.71,44.72,44.52,44.57,61324.518408754135,28.6981,28.7045,28.5761,28.6082,61324.5184
2011-11-01 11:50:00,44.56,44.58,44.44,44.52,75800.7523082184,28.6018,28.6146,28.5248,28.5761,75800.7523
2011-11-01 12:00:00,44.53,44.6,44.43,44.56,61438.50450245071,28.5825,28.6275,28.5184,28.6018,61438.5045
2011-11-01 12:10:00,44.56,44.67,44.53,44.53,90390.97230137924,28.6018,28.6724,28.5825,28.5825,90390.9723
2011-11-01 12:20:00,44.53,44.59,44.48,44.55,64858.08731334777,28.5825,28.6211,28.5504,28.5954,64858.0873
2011-11-01 12:30:00,44.54,44.65,44.49,44.58,103157.41479539496,28.589,28.6596,28.5569,28.6146,103157.4148
2011-11-01 12:40:00,44.58,44.6,44.47,44.51,111022.45526045824,28.6146,28.6275,28.544,28.5697,111022.4553
2011-11-01 12:50:00,44.5,44.5,44.43,44.45,42858.77122990995,28.5633,28.5633,28.5184,28.5312,42858.7712
2011-11-01 13:00:00,44.43,44.5,44.37,44.4,86743.41730308902,28.5184,28.5633,28.4798,28.4991,86743.4173
2011-11-01 13:10:00,44.39,44.44,44.33,44.35,83665.79277328166,28.4927,28.5248,28.4542,28.467,83665.7928
2011-11-01 13:20:00,44.34,44.58,44.27,44.55,137809.18727915196,28.4606,28.6146,28.4157,28.5954,137809.1873
2011-11-01 13:30:00,44.57,44.72,44.53,44.65,170523.19617006724,28.6082,28.7045,28.5825,28.6596,170523.1962
2011-11-01 13:40:00,44.63,44.84,44.63,44.78,87997.26433375129,28.6467,28.7815,28.6467,28.743,87997.2643
2011-11-01 13:50:00,44.78,44.85,44.57,44.66,86629.43120939245,28.743,28.7879,28.6082,28.666,86629.4312
2011-11-01 14:00:00,44.65,44.76,44.61,44.74,113188.19104069304,28.6596,28.7302,28.6339,28.7173,113188.191
2011-11-01 14:10:00,44.74,44.77,44.6,44.67,105665.10885671948,28.7173,28.7366,28.6275,28.6724,105665.1089
2011-11-01 14:20:00,44.66,44.79,44.65,44.76,87541.319958965,28.666,28.7494,28.6596,28.7302,87541.32
2011-11-01 14:30:00,44.75,44.83,44.69,44.71,98597.9710475322,28.7238,28.7751,28.6852,28.6981,98597.971
2011-11-01 14:40:00,44.7,44.76,44.65,44.65,69531.51715490711,28.6917,28.7302,28.6596,28.6596,69531.5172
2011-11-01 14:50:00,44.65,44.72,44.54,44.58,82639.91793001254,28.6596,28.7045,28.589,28.6146,82639.9179
2011-11-01 15:00:00,44.58,44.61,44.46,44.51,137809.18727915196,28.6146,28.6339,28.5376,28.5697,137809.1873
2011-11-01 15:10:00,44.5,44.63,44.5,44.6,118317.56525703864,28.5633,28.6467,28.5633,28.6275,118317.5653
2011-11-01 15:20:00,44.61,44.64,44.47,44.6,130856.03556366124,28.6339,28.6531,28.544,28.6275,130856.0356
2011-11-01 15:30:00,44.61,44.77,44.59,44.76,138949.04821611763,28.6339,28.7366,28.6211,28.7302,138949.0482
2011-11-01 15:40:00,44.75,44.76,44.38,44.45,276872.22158896615,28.7238,28.7302,28.4863,28.5312,276872.2216
2011-11-01 15:50:00,44.47,44.51,44.37,44.45,394733.8424712185,28.544,28.5697,28.4798,28.5312,394733.8425
2011-11-02 09:30:00,44.46,45.03,44.46,44.62,171207.11273224666,28.5376,28.9035,28.5376,28.6403,171207.1127
2011-11-02 09:40:00,44.61,44.83,44.61,44.7,100763.70682776702,28.6339,28.7751,28.6339,28.6917,100763.7068
2011-11-02 09:50:00,44.7,44.7,44.53,44.58,73749.00262168015,28.6917,28.6917,28.5825,28.6146,73749.0026
2011-11-02 10:00:00,44.59,44.68,44.49,44.68,83323.83449219195,28.6211,28.6788,28.5569,28.6788,83323.8345
2011-11-02 10:10:00,44.68,44.69,44.59,44.62,47988.14544625556,28.6788,28.6852,28.6211,28.6403,47988.1454
2011-11-02 10:20:00,44.62,44.63,44.52,44.61,51521.71435084919,28.6403,28.6467,28.5761,28.6339,51521.7144
2011-11-02 10:30:00,44.61,44.62,44.51,44.58,69987.46152969338,28.6339,28.6403,28.5697,28.6146,69987.4615
2011-11-02 10:40:00,44.58,44.72,44.58,44.72,54029.40841217372,28.6146,28.7045,28.6146,28.7045,54029.4084
2011-11-02 10:50:00,44.72,44.79,44.7,44.76,78992.36293172232,28.7045,28.7494,28.6917,28.7302,78992.3629
2011-11-02 11:00:00,44.76,44.89,44.75,44.85,49014.02028952468,28.7302,28.8136,28.7238,28.7879,49014.0203
2011-11-02 11:10:00,44.85,44.9,44.75,44.89,45138.49310384133,28.7879,28.82,28.7238,28.8136,45138.4931
2011-11-02 11:20:00,44.88,44.93,44.87,44.87,28838.481705231963,28.8072,28.8393,28.8008,28.8008,28838.4817
2011-11-02 11:30:00,44.87,44.87,44.75,44.76,37843.38310726092,28.8008,28.8008,28.7238,28.7302,37843.3831
2011-11-02 11:40:00,44.78,44.79,44.71,44.73,31802.120141342755,28.743,28.7494,28.6981,28.7109,31802.1201
2011-11-02 11:50:00,44.74,44.75,44.66,44.69,25874.843269121167,28.7173,28.7238,28.666,28.6852,25874.8433
2011-11-02 12:00:00,44.69,44.69,44.62,44.65,52433.60310042175,28.6852,28.6852,28.6403,28.6596,52433.6031
2011-11-02 12:10:00,44.65,44.72,44.6,44.62,31688.13404764619,28.6596,28.7045,28.6275,28.6403,31688.134
2011-11-02 12:20:00,44.62,44.67,44.58,44.67,33739.88373418443,28.6403,28.6724,28.6146,28.6724,33739.8837
2011-11-02 12:30:00,44.66,44.72,44.57,44.67,48444.08982104183,28.666,28.7045,28.6082,28.6724,48444.0898
2011-11-02 12:40:00,44.68,44.74,44.54,44.54,80702.15433717087,28.6788,28.7173,28.589,28.589,80702.1543
2011-11-02 12:50:00,44.54,44.58,44.5,44.51,33055.96717200502,28.589,28.6146,28.5633,28.5697,33055.9672
2011-11-02 13:00:00,44.51,44.53,44.38,44.41,118887.49572552148,28.5697,28.5825,28.4863,28.5055,118887.4957
2011-11-02 13:10:00,44.4,44.43,44.35,44.37,52889.547475208026,28.4991,28.5184,28.467,28.4798,52889.5475
2011-11-02 13:20:00,44.35,44.35,44.28,44.32,43200.729510999656,28.467,28.467,28.4221,28.4477,43200.7295
2011-11-02 13:30:00,44.32,44.37,44.29,44.36,47874.159352558985,28.4477,28.4798,28.4285,28.4734,47874.1594
2011-11-02 13:40:00,44.36,44.46,44.34,44.43,51407.72825715263,28.4734,28.5376,28.4606,28.5184,51407.7283
2011-11-02 13:50:00,44.43,44.43,44.32,44.36,45708.42357232418,28.5184,28.5184,28.4477,28.4734,45708.4236
2011-11-02 14:00:00,44.35,44.45,44.29,44.41,110224.55260458223,28.467,28.5312,28.4285,28.5055,110224.5526
2011-11-02 14:10:00,44.4,44.44,44.34,44.38,65086.059500740914,28.4991,28.5248,28.4606,28.4863,65086.0595
2011-11-02 14:20:00,44.4,44.45,44.37,44.4,51293.74216345606,28.4991,28.5312,28.4798,28.4991,51293.7422
2011-11-02 14:30:00,44.41,44.54,44.37,44.51,70329.41981078309,28.5055,28.589,28.4798,28.5697,70329.4198
2011-11-02 14:40:00,44.51,44.55,44.46,44.53,71697.2529351419,28.5697,28.5954,28.5376,28.5825,71697.2529
2011-11-02 14:50:00,44.52,44.65,44.52,44.57,90163.0001139861,28.5761,28.6596,28.5761,28.6082,90163.0001
2011-11-02 15:00:00,44.58,44.65,44.5,44.62,69531.51715490711,28.6146,28.6596,28.5633,28.6403,69531.5172
2011-11-02 15:10:00,44.62,44.67,44.59,44.66,65542.00387552718,28.6403,28.6724,28.6211,28.666,65542.0039
2011-11-02 15:20:00,44.67,44.74,44.64,44.66,67593.75356206542,28.6724,28.7173,28.6531,28.666,67593.7536
2011-11-02 15:30:00,44.67,44.71,44.55,44.62,83209.84839849538,28.6724,28.6981,28.5954,28.6403,83209.8484
2011-11-02 15:40:00,44.63,44.68,44.54,44.6,135529.46540522057,28.6467,28.6788,28.589,28.6275,135529.4654
2011-11-02 15:50:00,44.6,44.75,44.59,44.7,206200.84349709336,28.6275,28.7238,28.6211,28.6917,206200.8435
2011-11-03 09:30:00,44.89,45.2,44.89,45.18,121509.17588054258,28.8136,29.0126,28.8136,28.9998,121509.1759
2011-11-03 09:40:00,45.18,45.21,45.04,45.04,81158.09871195714,28.9998,29.019,28.9099,28.9099,81158.0987
2011-11-03 09:50:00,45.05,45.13,44.95,45.12,120597.28713097004,28.9163,28.9677,28.8521,28.9612,120597.2871
2011-11-03 10:00:00,45.13,45.15,44.76,44.9,150917.5880542574,28.9677,28.9805,28.7302,28.82,150917.5881
2011-11-03 10:10:00,44.9,45.14,44.87,45.08,89479.08355180667,28.82,28.9741,28.8008,28.9356,89479.0836
2011-11-03 10:20:00,45.11,45.18,45.08,45.14,93468.5968311866,28.9548,28.9998,28.9356,28.9741,93468.5968
2011-11-03 10:30:00,45.15,45.2,45.13,45.15,61324.518408754135,28.9805,29.0126,28.9677,28.9805,61324.5184
2011-11-03 10:40:00,45.17,45.45,45.17,45.38,125270.71697252936,28.9933,29.1731,28.9933,29.1281,125270.717
2011-11-03 10:50:00,45.38,45.41,45.29,45.29,59728.71309700217,29.1281,29.1474,29.0704,29.0704,59728.7131
2011-11-03 11:00:00,45.3,45.39,45.26,45.34,54827.3110680497,29.0768,29.1346,29.0511,29.1025,54827.3111
2011-11-03 11:10:00,45.33,45.56,45.32,45.55,97230.13792317336,29.096,29.2437,29.0896,29.2372,97230.1379
2011-11-03 11:20:00,45.56,45.61,45.54,45.59,50039.8951327938,29.2437,29.2758,29.2308,29.2629,50039.8951
2011-11-03 11:30:00,45.6,45.64,45.55,45.55,67479.76746836885,29.2693,29.295,29.2372,29.2372,67479.7675
2011-11-03 11:40:00,45.54,45.57,45.47,45.51,35677.647327026105,29.2308,29.2501,29.1859,29.2116,35677.6473
2011-11-03 11:50:00,45.5,45.54,45.36,45.37,48672.06200843497,29.2052,29.2308,29.1153,29.1217,48672.062
2011-11-03 12:00:00,45.37,45.44,45.32,45.43,47646.18716516585,29.1217,29.1666,29.0896,29.1602,47646.1872
2011-11-03 12:10:00,45.44,45.46,45.39,45.43,36817.5082639918,29.1666,29.1795,29.1346,29.1602,36817.5083
2011-11-03 12:20:00,45.43,45.59,45.41,45.56,52433.60310042175,29.1602,29.2629,29.1474,29.2437,52433.6031
2011-11-03 12:30:00,45.57,45.58,45.4,45.4,57221.01903567765,29.2501,29.2565,29.141,29.141,57221.019
2011-11-03 12:40:00,45.42,45.57,45.38,45.57,40009.11888749572,29.1538,29.2501,29.1281,29.2501,40009.1189
2011-11-03 12:50:00,45.56,45.65,45.55,45.63,54827.3110680497,29.2437,29.3014,29.2372,29.2886,54827.3111
2011-11-03 13:00:00,45.63,45.72,45.63,45.72,53231.50575629773,29.2886,29.3464,29.2886,29.3464,53231.5058
2011-11-03 13:10:00,45.72,45.8,45.71,45.77,59728.71309700217,29.3464,29.3977,29.3399,29.3785,59728.7131
2011-11-03 13:20:00,45.77,45.79,45.7,45.71,37045.48045138493,29.3785,29.3913,29.3335,29.3399,37045.4805
2011-11-03 13:30:00,45.7,45.8,45.68,45.8,51065.76997606292,29.3335,29.3977,29.3207,29.3977,51065.77
2011-11-03 13:40:00,45.8,45.89,45.79,45.88,39781.14670010259,29.3977,29.4555,29.3913,29.4491,39781.1467
2011-11-03 13:50:00,45.88,45.93,45.82,45.85,74318.933090163,29.4491,29.4812,29.4106,29.4298,74318.9331
2011-11-03 14:00:00,45.86,45.94,45.83,45.92,103613.35917018124,29.4362,29.4876,29.417,29.4747,103613.3592
2011-11-03 14:10:00,45.92,45.95,45.86,45.9,99281.88760971162,29.4747,29.494,29.4362,29.4619,99281.8876
2011-11-03 14:20:00,45.91,45.91,45.86,45.87,73976.97480907329,29.4683,29.4683,29.4362,29.4426,73976.9748
2011-11-03 14:30:00,45.87,45.9,45.81,45.84,89707.05573919982,29.4426,29.4619,29.4041,29.4234,89707.0557
2011-11-03 14:40:00,45.85,45.85,45.72,45.72,85489.57027242676,29.4298,29.4298,29.3464,29.3464,85489.5703
2011-11-03 14:50:00,45.73,45.87,45.72,45.83,47304.22888407615,29.3528,29.4426,29.3464,29.417,47304.2289
2011-11-03 15:00:00,45.83,45.88,45.82,45.84,70557.39199817623,29.417,29.4491,29.4106,29.4234,70557.392
2011-11-03 15:10:00,45.84,45.86,45.76,45.8,119229.4540066112,29.4234,29.4362,29.372,29.3977,119229.454
2011-11-03 15:20:00,45.81,45.86,45.77,45.8,83095.86230479882,29.4041,29.4362,29.3785,29.3977,83095.8623
2011-11-03 15:30:00,45.79,45.85,45.77,45.8,120597.28713097004,29.3913,29.4298,29.3785,29.3977,120597.2871
2011-11-03 15:40:00,45.8,45.83,45.74,45.8,135187.50712413085,29.3977,29.417,29.3592,29.3977,135187.5071
2011-11-03 15:50:00,45.8,45.87,45.74,45.75,382651.3165393822,29.3977,29.4426,29.3592,29.3656,382651.3165
2011-11-04 09:30:00,45.43,45.51,45.21,45.48,106235.03932520232,29.1602,29.2116,29.019,29.1923,106235.0393
2011-11-04 09:40:00,45.47,45.52,45.37,45.44,72153.19730992819,29.1859,29.218,29.1217,29.1666,72153.1973
2011-11-04 09:50:00,45.44,45.46,45.15,45.19,82753.90402370911,29.1666,29.1795,28.9805,29.0062,82753.904
2011-11-04 10:00:00,45.21,45.33,45.19,45.25,43542.68779208937,29.019,29.096,29.0062,29.0447,43542.6878
2011-11-04 10:10:00,45.26,45.29,44.99,45.04,186823.20756867665,29.0511,29.0704,28.8778,28.9099,186823.2076
2011-11-04 10:20:00,45.04,45.07,44.88,44.94,101675.59557733955,28.9099,28.9292,28.8072,28.8457,101675.5956
2011-11-04 10:30:00,44.94,44.94,44.81,44.85,63490.25418898895,28.8457,28.8457,28.7623,28.7879,63490.2542
2011-11-04 10:40:00,44.86,44.9,44.79,44.89,48330.10372734527,28.7944,28.82,28.7494,28.8136,48330.1037
2011-11-04 10:50:00,44.89,44.94,44.83,44.94,56993.04684828451,28.8136,28.8457,28.7751,28.8457,56993.0468
2011-11-04 11:00:00,44.95,45.01,44.92,44.94,70215.43371708652,28.8521,28.8906,28.8329,28.8457,70215.4337
2011-11-04 11:10:00,44.93,44.99,44.86,44.87,58702.83825373305,28.8393,28.8778,28.7944,28.8008,58702.8383
2011-11-04 11:20:00,44.86,44.98,44.81,44.97,56651.088567194805,28.7944,28.8714,28.7623,28.865,56651.0886
2011-11-04 11:30:00,44.96,45.02,44.91,45.01,46848.28450928986,28.8585,28.8971,28.8265,28.8906,46848.2845
2011-11-04 11:40:00,45.01,45.04,44.94,45.01,50837.79778866978,28.8906,28.9099,28.8457,28.8906,50837.7978
2011-11-04 11:50:00,45.0,45.04,44.97,45.04,26672.74592499715,28.8842,28.9099,28.865,28.9099,26672.7459
2011-11-04 12:00:00,45.03,45.12,44.99,45.01,99053.91542231847,28.9035,28.9612,28.8778,28.8906,99053.9154
2011-11-04 12:10:00,45.01,45.06,44.98,45.05,115011.96853983814,28.8906,28.9227,28.8714,28.9163,115011.9685
2011-11-04 12:20:00,45.05,45.12,45.04,45.1,118773.50963182493,28.9163,28.9612,28.9099,28.9484,118773.5096
2011-11-04 12:30:00,45.11,45.13,45.08,45.09,28382.537330445684,28.9548,28.9677,28.9356,28.942,28382.5373
2011-11-04 12:40:00,45.09,45.14,45.01,45.09,71013.3363729625,28.942,28.9741,28.8906,28.942,71013.3364
2011-11-04 12:50:00,45.08,45.08,44.99,44.99,72837.1138721076,28.9356,28.9356,28.8778,28.8778,72837.1139
2011-11-04 13:00:00,44.99,45.07,44.96,45.07,58702.83825373305,28.8778,28.9292,28.8585,28.9292,58702.8383
2011-11-04 13:10:00,45.07,45.24,45.06,45.22,59728.71309700217,28.9292,29.0383,28.9227,29.0254,59728.7131
2011-11-04 13:20:00,45.22,45.26,45.2,45.24,59386.754815912456,29.0254,29.0511,29.0126,29.0383,59386.7548
2011-11-04 13:30:00,45.25,45.26,45.19,45.21,45936.395759717314,29.0447,29.0511,29.0062,29.019,45936.3958
2011-11-04 13:40:00,45.21,45.33,45.2,45.31,67593.75356206542,29.019,29.096,29.0126,29.0832,67593.7536
2011-11-04 13:50:00,45.31,45.37,45.27,45.32,30320.30092328736,29.0832,29.1217,29.0575,29.0896,30320.3009
2011-11-04 14:00:00,45.32,45.37,45.29,45.31,44454.57654166192,29.0896,29.1217,29.0704,29.0832,44454.5765
2011-11-04 14:10:00,45.29,45.29,45.24,45.25,65542.00387552718,29.0704,29.0704,29.0383,29.0447,65542.0039
2011-11-04 14:20:00,45.25,45.3,45.22,45.28,51293.74216345606,29.0447,29.0768,29.0254,29.0639,51293.7422
2011-11-04 14:30:00,45.29,45.31,45.22,45.23,25076.940613245184,29.0704,29.0832,29.0254,29.0319,25076.9406
2011-11-04 14:40:00,45.22,45.29,45.22,45.24,67593.75356206542,29.0254,29.0704,29.0254,29.0383,67593.7536
2011-11-04 14:50:00,45.24,45.25,45.2,45.22,46050.381853413885,29.0383,29.0447,29.0126,29.0254,46050.3819
2011-11-04 15:00:00,45.22,45.24,45.1,45.1,40921.00763706828,29.0254,29.0383,28.9484,28.9484,40921.0076
2011-11-04 15:10:00,45.1,45.21,45.09,45.2,43542.68779208937,28.9484,29.019,28.942,29.0126,43542.6878
2011-11-04 15:20:00,45.2,45.24,45.15,45.22,68163.68403054828,29.0126,29.0383,28.9805,29.0254,68163.684
2011-11-04 15:30:00,45.21,45.25,45.16,45.18,118887.49572552148,29.019,29.0447,28.9869,28.9998,118887.4957
2011-11-04 15:40:00,45.19,45.33,45.19,45.28,98483.98495383564,29.0062,29.096,29.0062,29.0639,98483.985
2011-11-04 15:50:00,45.28,45.31,45.17,45.29,245981.990197196,29.0639,29.0832,28.9933,29.0704,245981.9902
2011-11-07 09:30:00,45.17,45.28,45.1,45.2,117177.70432007295,28.9933,29.0639,28.9484,29.0126,117177.7043
2011-11-07 09:40:00,45.2,45.37,45.12,45.29,126524.5640031916,29.0126,29.1217,28.9612,29.0704,126524.564
2011-11-07 09:50:00,45.29,45.36,45.15,45.18,114783.996352445,29.0704,29.1153,28.9805,28.9998,114783.9964
2011-11-07 10:00:00,45.19,45.25,45.18,45.21,64516.12903225807,29.0062,29.0447,28.9998,29.019,64516.129
2011-11-07 10:10:00,45.21,45.25,45.09,45.09,71811.23902883848,29.019,29.0447,28.942,28.942,71811.239
2011-11-07 10:20:00,45.09,45.12,45.04,45.04,69075.57278012083,28.942,28.9612,28.9099,28.9099,69075.5728
2011-11-07 10:30:00,45.03,45.1,44.97,45.04,57562.97731676736,28.9035,28.9484,28.865,28.9099,57562.9773
2011-11-07 10:40:00,45.03,45.05,44.86,44.89,67935.71184315514,28.9035,28.9163,28.7944,28.8136,67935.7118
2011-11-07 10:50:00,44.9,44.95,44.79,44.87,64858.08731334777,28.82,28.8521,28.7494,28.8008,64858.0873
2011-11-07 11:00:00,44.87,45.06,44.85,44.99,51749.686538242335,28.8008,28.9227,28.7879,28.8778,51749.6865
2011-11-07 11:10:00,45.0,45.13,44.99,45.01,49697.93685170409,28.8842,28.9677,28.8778,28.8906,49697.9369
2011-11-07 11:20:00,45.0,45.04,44.94,44.97,58360.879972643335,28.8842,28.9099,28.8457,28.865,58360.88
2011-11-07 11:30:00,44.97,45.07,44.97,45.05,51293.74216345606,28.865,28.9292,28.865,28.9163,51293.7422
2011-11-07 11:40:00,45.05,45.1,45.01,45.08,52319.61700672518,28.9163,28.9484,28.8906,28.9356,52319.617
2011-11-07 11:50:00,45.08,45.15,45.05,45.08,49128.00638322125,28.9356,28.9805,28.9163,28.9356,49128.0064
2011-11-07 12:00:00,45.08,45.15,45.06,45.1,54599.33888065656,28.9356,28.9805,28.9227,28.9484,54599.3389
2011-11-07 12:10:00,45.09,45.12,44.91,44.92,61438.50450245071,28.942,28.9612,28.8265,28.8329,61438.5045
2011-11-07 12:20:00,44.91,44.91,44.84,44.9,27584.634674569705,28.8265,28.8265,28.7815,28.82,27584.6347
2011-11-07 12:30:00,44.91,44.95,44.85,44.95,28496.52342414225,28.8265,28.8521,28.7879,28.8521,28496.5234
2011-11-07 12:40:00,44.94,45.01,44.94,45.01,23253.16311410008,28.8457,28.8906,28.8457,28.8906,23253.1631
2011-11-07 12:50:00,45.0,45.1,45.0,45.09,20061.552490596147,28.8842,28.9484,28.8842,28.942,20061.5525
2011-11-07 13:00:00,45.09,45.1,45.01,45.06,26216.80155021088,28.942,28.9484,28.8906,28.9227,26216.8016
2011-11-07 13:10:00,45.07,45.15,45.07,45.14,25190.926706941755,28.9292,28.9805,28.9292,28.9741,25190.9267
2011-11-07 13:20:00,45.14,45.15,45.1,45.12,28724.4956115354,28.9741,28.9805,28.9484,28.9612,28724.4956
2011-11-07 13:30:00,45.13,45.14,45.09,45.09,9916.790151601504,28.9677,28.9741,28.942,28.942,9916.7902
2011-11-07 13:40:00,45.1,45.13,45.06,45.06,28838.481705231963,28.9484,28.9677,28.9227,28.9227,28838.4817
2011-11-07 13:50:00,45.06,45.24,45.06,45.22,70215.43371708652,28.9227,29.0383,28.9227,29.0254,70215.4337
2011-11-07 14:00:00,45.22,45.32,45.21,45.27,54485.35278695999,29.0254,29.0896,29.019,29.0575,54485.3528
2011-11-07 14:10:00,45.28,45.35,45.28,45.3,61096.54622136099,29.0639,29.1089,29.0639,29.0768,61096.5462
2011-11-07 14:20:00,45.3,45.38,45.3,45.34,80474.18214977773,29.0768,29.1281,29.0768,29.1025,80474.1821
2011-11-07 14:30:00,45.34,45.37,45.31,45.37,38641.2857631369,29.1025,29.1217,29.0832,29.1217,38641.2858
2011-11-07 14:40:00,45.38,45.38,45.3,45.36,24734.98233215548,29.1281,29.1281,29.0768,29.1153,24734.9823
2011-11-07 14:50:00,45.36,45.44,45.35,45.44,71469.28074774878,29.1153,29.1666,29.1089,29.1666,71469.2807
2011-11-07 15:00:00,45.44,45.45,45.38,45.42,35449.675139632964,29.1666,29.1731,29.1281,29.1538,35449.6751
2011-11-07 15:10:00,45.43,45.48,45.42,45.43,52661.575287814885,29.1602,29.1923,29.1538,29.1602,52661.5753
2011-11-07 15:20:00,45.44,45.45,45.34,45.34,45936.395759717314,29.1666,29.1731,29.1025,29.1025,45936.3958
2011-11-07 15:30:00,45.35,45.48,45.34,45.47,65769.97606292032,29.1089,29.1923,29.1025,29.1859,65769.9761
2011-11-07 15:40:00,45.47,45.5,45.43,45.45,85831.52855351647,29.1859,29.2052,29.1602,29.1731,85831.5286
2011-11-07 15:50:00,45.46,45.56,45.42,45.44,392796.07887837687,29.1795,29.2437,29.1538,29.1666,392796.0789
2011-11-08 09:30:00,45.9,46.01,45.67,45.69,104525.2479197538,29.4619,29.5325,29.3143,29.3271,104525.2479
2011-11-08 09:40:00,45.68,45.86,45.66,45.8,72381.16949732133,29.3207,29.4362,29.3079,29.3977,72381.1695
2011-11-08 09:50:00,45.8,45.94,45.8,45.93,46734.2984155933,29.3977,29.4876,29.3977,29.4812,46734.2984
2011-11-08 10:00:00,45.94,45.94,45.79,45.84,58246.89387894677,29.4876,29.4876,29.3913,29.4234,58246.8939
2011-11-08 10:10:00,45.84,45.84,45.72,45.83,108856.71948022342,29.4234,29.4234,29.3464,29.417,108856.7195
2011-11-08 10:20:00,45.81,45.81,45.5,45.58,75116.83574603898,29.4041,29.4041,29.2052,29.2565,75116.8357
2011-11-08 10:30:00,45.58,45.62,45.51,45.62,50951.78388236636,29.2565,29.2822,29.2116,29.2822,50951.7839
2011-11-08 10:40:00,45.6,45.66,45.57,45.62,32941.98107830845,29.2693,29.3079,29.2501,29.2822,32941.9811
2011-11-08 10:50:00,45.62,45.65,45.44,45.61,75458.7940271287,29.2822,29.3014,29.1666,29.2758,75458.794
2011-11-08 11:00:00,45.59,45.64,45.5,45.5,42060.86857403397,29.2629,29.295,29.2052,29.2052,42060.8686
2011-11-08 11:10:00,45.49,45.49,45.33,45.37,43884.64607317907,29.1987,29.1987,29.096,29.1217,43884.6461
2011-11-08 11:20:00,45.37,45.43,45.29,45.42,46848.28450928986,29.1217,29.1602,29.0704,29.1538,46848.2845
2011-11-08 11:30:00,45.41,45.45,45.35,45.39,42288.84076142711,29.1474,29.1731,29.1089,29.1346,42288.8408
2011-11-08 11:40:00,45.4,45.52,45.37,45.52,32600.02279721874,29.141,29.218,29.1217,29.218,32600.0228
2011-11-08 11:50:00,45.52,45.57,45.47,45.49,24165.05186367264,29.218,29.2501,29.1859,29.1987,24165.0519
2011-11-08 12:00:00,45.48,45.56,45.44,45.56,35449.675139632964,29.1923,29.2437,29.1666,29.2437,35449.6751
2011-11-08 12:10:00,45.56,45.58,45.53,45.57,23253.16311410008,29.2437,29.2565,29.2244,29.2501,23253.1631
2011-11-08 12:20:00,45.57,45.62,45.55,45.58,31574.147953949618,29.2501,29.2822,29.2372,29.2565,31574.148
2011-11-08 12:30:00,45.58,45.65,45.58,45.64,36133.59170181238,29.2565,29.3014,29.2565,29.295,36133.5917
2011-11-08 12:40:00,45.64,45.65,45.58,45.59,40465.063262282005,29.295,29.3014,29.2565,29.2629,40465.0633
2011-11-08 12:50:00,45.59,45.62,45.57,45.6,34309.81420266727,29.2629,29.2822,29.2501,29.2693,34309.8142
2011-11-08 13:00:00,45.59,45.65,45.58,45.61,55967.17200501539,29.2629,29.3014,29.2565,29.2758,55967.172
2011-11-08 13:10:00,45.62,45.71,45.6,45.71,206200.84349709336,29.2822,29.3399,29.2693,29.3399,206200.8435
2011-11-08 13:20:00,45.72,45.87,45.7,45.87,84007.75105437137,29.3464,29.4426,29.3335,29.4426,84007.7511
2011-11-08 13:30:00,45.86,45.9,45.8,45.9,57335.00512937421,29.4362,29.4619,29.3977,29.4619,57335.0051
2011-11-08 13:40:00,45.92,46.13,45.91,46.11,122649.03681750828,29.4747,29.6095,29.4683,29.5967,122649.0368
2011-11-08 13:50:00,46.11,46.2,46.1,46.12,106235.03932520232,29.5967,29.6545,29.5903,29.6031,106235.0393
2011-11-08 14:00:00,46.13,46.14,46.03,46.05,52205.63091302861,29.6095,29.616,29.5453,29.5582,52205.6309
2011-11-08 14:10:00,46.05,46.14,46.04,46.08,38983.2440442266,29.5582,29.616,29.5518,29.5774,38983.244
2011-11-08 14:20:00,46.08,46.23,46.07,46.23,102017.55385842928,29.5774,29.6737,29.571,29.6737,102017.5539
2011-11-08 14:30:00,46.23,46.3,46.19,46.24,81386.07089935028,29.6737,29.7187,29.648,29.6801,81386.0709
2011-11-08 14:40:00,46.25,46.27,46.19,46.24,61666.47668984384,29.6866,29.6994,29.648,29.6801,61666.4767
2011-11-08 14:50:00,46.24,46.29,46.19,46.27,76712.64105779096,29.6801,29.7122,29.648,29.6994,76712.6411
2011-11-08 15:00:00,46.27,46.28,46.17,46.26,67707.739655762,29.6994,29.7058,29.6352,29.693,67707.7397
2011-11-08 15:10:00,46.25,46.36,46.25,46.35,87997.26433375129,29.6866,29.7572,29.6866,29.7507,87997.2643
2011-11-08 15:20:00,46.35,46.36,46.23,46.3,116493.78775789354,29.7507,29.7572,29.6737,29.7187,116493.7878
2011-11-08 15:30:00,46.3,46.37,46.3,46.37,86971.38949048216,29.7187,29.7636,29.7187,29.7636,86971.3895
2011-11-08 15:40:00,46.37,46.38,46.3,46.37,145446.25555682206,29.7636,29.77,29.7187,29.7636,145446.2556
2011-11-08 15:50:00,46.37,46.4,46.32,46.36,294084.1217371481,29.7636,29.7828,29.7315,29.7572,294084.1217
2011-11-09 09:30:00,45.59,45.59,45.15,45.3,171093.1266385501,29.2629,29.2629,28.9805,29.0768,171093.1266
2011-11-09 09:40:00,45.29,45.29,45.0,45.06,109768.60822979597,29.0704,29.0704,28.8842,28.9227,109768.6082
2011-11-09 09:50:00,45.06,45.08,44.81,44.95,110110.56651088568,28.9227,28.9356,28.7623,28.8521,110110.5665
2011-11-09 10:00:00,44.95,45.11,44.95,45.03,57221.01903567765,28.8521,28.9548,28.8521,28.9035,57221.019
2011-11-09 10:10:00,45.02,45.14,45.01,45.07,59158.78262851932,28.8971,28.9741,28.8906,28.9292,59158.7826
2011-11-09 10:20:00,45.06,45.12,44.97,44.98,114897.98244614156,28.9227,28.9612,28.865,28.8714,114897.9824
2011-11-09 10:30:00,44.98,45.03,44.87,44.89,107602.87244956115,28.8714,28.9035,28.8008,28.8136,107602.8724
2011-11-09 10:40:00,44.89,45.1,44.84,45.07,112846.23275960331,28.8136,28.9484,28.7815,28.9292,112846.2328
2011-11-09 10:50:00,45.07,45.14,45.05,45.08,44910.52091644819,28.9292,28.9741,28.9163,28.9356,44910.5209
2011-11-09 11:00:00,45.08,45.16,45.03,45.15,43314.71560469623,28.9356,28.9869,28.9035,28.9805,43314.7156
2011-11-09 11:10:00,45.15,45.24,45.12,45.23,42972.75732360652,28.9805,29.0383,28.9612,29.0319,42972.7573
2011-11-09 11:20:00,45.23,45.24,45.17,45.18,37501.424826171205,29.0319,29.0383,28.9933,28.9998,37501.4248
2011-11-09 11:30:00,45.18,45.23,45.15,45.2,26900.71811239029,28.9998,29.0319,28.9805,29.0126,26900.7181
2011-11-09 11:40:00,45.2,45.21,45.11,45.19,43542.68779208937,29.0126,29.019,28.9548,29.0062,43542.6878
2011-11-09 11:50:00,45.18,45.27,45.18,45.21,27926.59295565941,28.9998,29.0575,28.9998,29.019,27926.593
2011-11-09 12:00:00,45.21,45.22,45.08,45.08,24279.0379573692,29.019,29.0254,28.9356,28.9356,24279.038
2011-11-09 12:10:00,45.08,45.12,45.07,45.08,42744.78513621338,28.9356,28.9612,28.9292,28.9356,42744.7851
2011-11-09 12:20:00,45.08,45.09,45.01,45.03,55397.24153653254,28.9356,28.942,28.8906,28.9035,55397.2415
2011-11-09 12:30:00,45.03,45.1,45.02,45.09,29978.34264219765,28.9035,28.9484,28.8971,28.942,29978.3426
2011-11-09 12:40:00,45.08,45.13,45.06,45.1,31802.120141342755,28.9356,28.9677,28.9227,28.9484,31802.1201
2011-11-09 12:50:00,45.1,45.19,45.1,45.18,18921.69155363046,28.9484,29.0062,28.9484,28.9998,18921.6916
2011-11-09 13:00:00,45.18,45.23,45.15,45.16,31460.16186025305,28.9998,29.0319,28.9805,28.9869,31460.1619
2011-11-09 13:10:00,45.17,45.17,45.01,45.03,32714.00889091531,28.9933,28.9933,28.8906,28.9035,32714.0089
2011-11-09 13:20:00,45.04,45.04,44.98,45.01,19491.6220221133,28.9099,28.9099,28.8714,28.8906,19491.622
2011-11-09 13:30:00,45.01,45.01,44.97,44.98,51293.74216345606,28.8906,28.8906,28.865,28.8714,51293.7422
2011-11-09 13:40:00,44.97,44.99,44.91,44.91,41490.938105551126,28.865,28.8778,28.8265,28.8265,41490.9381
2011-11-09 13:50:00,44.91,44.91,44.75,44.78,65542.00387552718,28.8265,28.8265,28.7238,28.743,65542.0039
2011-11-09 14:00:00,44.78,44.78,44.48,44.51,138037.1594665451,28.743,28.743,28.5504,28.5697,138037.1595
2011-11-09 14:10:00,44.51,44.61,44.44,44.55,88111.25042744786,28.5697,28.6339,28.5248,28.5954,88111.2504
2011-11-09 14:20:00,44.55,44.62,44.37,44.48,104753.22010714692,28.5954,28.6403,28.4798,28.5504,104753.2201
2011-11-09 14:30:00,44.47,44.56,44.44,44.5,68619.62840533454,28.544,28.6018,28.5248,28.5633,68619.6284
2011-11-09 14:40:00,44.48,44.59,44.41,44.57,57448.99122307079,28.5504,28.6211,28.5055,28.6082,57448.9912
2011-11-09 14:50:00,44.56,44.58,44.51,44.51,52319.61700672518,28.6018,28.6146,28.5697,28.5697,52319.617
2011-11-09 15:00:00,44.5,44.69,44.48,44.65,99395.8737034082,28.5633,28.6852,28.5504,28.6596,99395.8737
2011-11-09 15:10:00,44.65,44.71,44.62,44.68,70329.41981078309,28.6596,28.6981,28.6403,28.6788,70329.4198
2011-11-09 15:20:00,44.68,44.75,44.65,44.68,71697.2529351419,28.6788,28.7238,28.6596,28.6788,71697.2529
2011-11-09 15:30:00,44.67,44.68,44.55,44.55,97458.11011056651,28.6724,28.6788,28.5954,28.5954,97458.1101
2011-11-09 15:40:00,44.54,44.61,44.5,44.54,221930.92442721987,28.589,28.6339,28.5633,28.589,221930.9244
2011-11-09 15:50:00,44.53,44.66,44.49,44.58,346289.7526501767,28.5825,28.666,28.5569,28.6146,346289.7527
2011-11-10 09:30:00,45.14,45.18,44.97,45.01,72951.09996580417,28.9741,28.9998,28.865,28.8906,72951.1
2011-11-10 09:40:00,45.01,45.13,44.99,45.05,73179.07215319731,28.8906,28.9677,28.8778,28.9163,73179.0722
2011-11-10 09:50:00,45.05,45.06,44.91,44.94,50495.83950758007,28.9163,28.9227,28.8265,28.8457,50495.8395
2011-11-10 10:00:00,44.92,44.96,44.87,44.91,80018.23777499144,28.8329,28.8585,28.8008,28.8265,80018.2378
2011-11-10 10:10:00,44.92,44.93,44.7,44.71,62464.37934571983,28.8329,28.8393,28.6917,28.6981,62464.3793
2011-11-10 10:20:00,44.7,44.78,44.68,44.71,130058.13290778526,28.6917,28.743,28.6788,28.6981,130058.1329
2011-11-10 10:30:00,44.71,44.72,44.58,44.72,57107.03294198108,28.6981,28.7045,28.6146,28.7045,57107.0329
2011-11-10 10:40:00,44.73,44.74,44.51,44.51,46278.35404080703,28.7109,28.7173,28.5697,28.5697,46278.354
2011-11-10 10:50:00,44.51,44.69,44.51,44.68,39439.18841901288,28.5697,28.6852,28.5697,28.6788,39439.1884
2011-11-10 11:00:00,44.68,44.87,44.66,44.86,82639.91793001254,28.6788,28.8008,28.666,28.7944,82639.9179
2011-11-10 11:10:00,44.87,44.87,44.76,44.78,45708.42357232418,28.8008,28.8008,28.7302,28.743,45708.4236
2011-11-10 11:20:00,44.79,44.8,44.72,44.78,31574.147953949618,28.7494,28.7558,28.7045,28.743,31574.148
2011-11-10 11:30:00,44.79,44.89,44.74,44.79,55853.18591131882,28.7494,28.8136,28.7173,28.7494,55853.1859
2011-11-10 11:40:00,44.78,44.98,44.77,44.98,75914.73840191496,28.743,28.8714,28.7366,28.8714,75914.7384
2011-11-10 11:50:00,44.97,44.99,44.91,44.94,50837.79778866978,28.865,28.8778,28.8265,28.8457,50837.7978
2011-11-10 12:00:00,44.94,45.02,44.93,45.0,39439.18841901288,28.8457,28.8971,28.8393,28.8842,39439.1884
2011-11-10 12:10:00,45.0,45.02,44.92,44.96,39097.23013792317,28.8842,28.8971,28.8329,28.8585,39097.2301
2011-11-10 12:20:00,44.96,44.99,44.87,44.88,18579.73327254075,28.8585,28.8778,28.8008,28.8072,18579.7333
2011-11-10 12:30:00,44.87,44.89,44.78,44.82,28496.52342414225,28.8008,28.8136,28.743,28.7687,28496.5234
2011-11-10 12:40:00,44.82,44.85,44.8,44.81,22341.27436452753,28.7687,28.7879,28.7558,28.7623,22341.2744
2011-11-10 12:50:00,44.82,44.94,44.81,44.9,17439.87233557506,28.7687,28.8457,28.7623,28.82,17439.8723
2011-11-10 13:00:00,44.91,44.95,44.89,44.93,36475.549982902085,28.8265,28.8521,28.8136,28.8393,36475.55
2011-11-10 13:10:00,44.93,45.15,44.93,45.15,53687.450131084006,28.8393,28.9805,28.8393,28.9805,53687.4501
2011-11-10 13:20:00,45.16,45.19,45.06,45.07,31688.13404764619,28.9869,29.0062,28.9227,28.9292,31688.134
2011-11-10 13:30:00,45.07,45.14,45.06,45.08,37729.39701356435,28.9292,28.9741,28.9227,28.9356,37729.397
2011-11-10 13:40:00,45.08,45.15,45.01,45.02,26672.74592499715,28.9356,28.9805,28.8906,28.8971,26672.7459
2011-11-10 13:50:00,45.01,45.11,45.01,45.08,20289.524677989284,28.8906,28.9548,28.8906,28.9356,20289.5247
2011-11-10 14:00:00,45.08,45.11,44.92,44.94,36703.522170295226,28.9356,28.9548,28.8329,28.8457,36703.5222
2011-11-10 14:10:00,44.95,45.04,44.93,45.02,29636.384361107943,28.8521,28.9099,28.8393,28.8971,29636.3844
2011-11-10 14:20:00,45.02,45.03,44.92,44.93,44454.57654166192,28.8971,28.9035,28.8329,28.8393,44454.5765
2011-11-10 14:30:00,44.94,44.94,44.85,44.89,22227.28827083096,28.8457,28.8457,28.7879,28.8136,22227.2883
2011-11-10 14:40:00,44.89,44.98,44.87,44.94,24165.05186367264,28.8136,28.8714,28.8008,28.8457,24165.0519
2011-11-10 14:50:00,44.94,44.96,44.78,44.78,34651.772483756984,28.8457,28.8585,28.743,28.743,34651.7725
2011-11-10 15:00:00,44.79,44.85,44.76,44.76,46506.32622820016,28.7494,28.7879,28.7302,28.7302,46506.3262
2011-11-10 15:10:00,44.77,44.87,44.76,44.79,31688.13404764619,28.7366,28.8008,28.7302,28.7494,31688.134
2011-11-10 15:20:00,44.79,44.99,44.74,44.94,73179.07215319731,28.7494,28.8778,28.7173,28.8457,73179.0722
2011-11-10 15:30:00,44.94,44.97,44.86,44.89,110908.46916676166,28.8457,28.865,28.7944,28.8136,110908.4692
2011-11-10 15:40:00,44.89,44.95,44.83,44.93,68277.67012424485,28.8136,28.8521,28.7751,28.8393,68277.6701
2011-11-10 15:50:00,44.92,45.03,44.9,44.91,222158.896614613,28.8329,28.9035,28.82,28.8265,222158.8966
2011-11-11 09:30:00,45.29,45.5,45.25,45.46,68961.58668642426,29.0704,29.2052,29.0447,29.1795,68961.5867
2011-11-11 09:40:00,45.46,45.54,45.44,45.47,31802.120141342755,29.1795,29.2308,29.1666,29.1859,31802.1201
2011-11-11 09:50:00,45.46,45.53,45.41,45.44,40351.07716858544,29.1795,29.2244,29.1474,29.1666,40351.0772
2011-11-11 10:00:00,45.44,45.61,45.44,45.58,54029.40841217372,29.1666,29.2758,29.1666,29.2565,54029.4084
2011-11-11 10:10:00,45.58,45.6,45.52,45.57,24165.05186367264,29.2565,29.2693,29.218,29.2501,24165.0519
2011-11-11 10:20:00,45.55,45.62,45.55,45.6,45594.43747862761,29.2372,29.2822,29.2372,29.2693,45594.4375
2011-11-11 10:30:00,45.61,45.73,45.61,45.69,40579.04935597857,29.2758,29.3528,29.2758,29.3271,40579.0494
2011-11-11 10:40:00,45.68,45.8,45.68,45.78,55055.28325544284,29.3207,29.3977,29.3207,29.3849,55055.2833
2011-11-11 10:50:00,45.76,45.83,45.76,45.78,29750.37045480452,29.372,29.417,29.372,29.3849,29750.3705
2011-11-11 11:00:00,45.78,45.82,45.78,45.79,22455.260458224097,29.3849,29.4106,29.3849,29.3913,22455.2605
2011-11-11 11:10:00,45.76,45.82,45.75,45.76,36133.59170181238,29.372,29.4106,29.3656,29.372,36133.5917
2011-11-11 11:20:00,45.76,45.77,45.72,45.73,14704.206086857404,29.372,29.3785,29.3464,29.3528,14704.2061
2011-11-11 11:30:00,45.73,45.76,45.72,45.74,16983.927960788784,29.3528,29.372,29.3464,29.3592,16983.928
2011-11-11 11:40:00,45.73,45.83,45.72,45.8,49355.97857061439,29.3528,29.417,29.3464,29.3977,49355.9786
2011-11-11 11:50:00,45.79,45.8,45.74,45.77,26330.787643907443,29.3913,29.3977,29.3592,29.3785,26330.7876
2011-11-11 12:00:00,45.77,45.8,45.76,45.8,24848.968425852046,29.3785,29.3977,29.372,29.3977,24848.9684
2011-11-11 12:10:00,45.8,45.8,45.73,45.74,30662.259204377067,29.3977,29.3977,29.3528,29.3592,30662.2592
2011-11-11 12:20:00,45.73,45.74,45.66,45.71,24507.01014476234,29.3528,29.3592,29.3079,29.3399,24507.0101
2011-11-11 12:30:00,45.7,45.7,45.61,45.61,24848.968425852046,29.3335,29.3335,29.2758,29.2758,24848.9684
2011-11-11 12:40:00,45.62,45.69,45.61,45.66,16527.98358600251,29.2822,29.3271,29.2758,29.3079,16527.9836
2011-11-11 12:50:00,45.66,45.66,45.64,45.65,17667.844522968197,29.3079,29.3079,29.295,29.3014,17667.8445
2011-11-11 13:00:00,45.65,45.72,45.65,45.72,44796.53482275162,29.3014,29.3464,29.3014,29.3464,44796.5348
2011-11-11 13:10:00,45.72,45.75,45.71,45.72,22455.260458224097,29.3464,29.3656,29.3399,29.3464,22455.2605
2011-11-11 13:20:00,45.73,45.73,45.66,45.69,19947.56639689958,29.3528,29.3528,29.3079,29.3271,19947.5664
2011-11-11 13:30:00,45.7,45.75,45.7,45.73,15844.067023823094,29.3335,29.3656,29.3335,29.3528,15844.067
2011-11-11 13:40:00,45.73,45.82,45.73,45.79,22113.30217713439,29.3528,29.4106,29.3528,29.3913,22113.3022
2011-11-11 13:50:00,45.8,45.8,45.71,45.71,31346.17576655648,29.3977,29.3977,29.3399,29.3399,31346.1758
2011-11-11 14:00:00,45.71,45.75,45.7,45.75,25646.87108172803,29.3399,29.3656,29.3335,29.3656,25646.8711
2011-11-11 14:10:00,45.75,45.8,45.75,45.78,38413.31357574376,29.3656,29.3977,29.3656,29.3849,38413.3136
2011-11-11 14:20:00,45.79,45.8,45.72,45.78,21885.32998974125,29.3913,29.3977,29.3464,29.3849,21885.33
2011-11-11 14:30:00,45.78,45.83,45.77,45.79,35335.68904593639,29.3849,29.417,29.3785,29.3913,35335.689
2011-11-11 14:40:00,45.79,45.83,45.77,45.79,23823.09358258293,29.3913,29.417,29.3785,29.3913,23823.0936
2011-11-11 14:50:00,45.78,45.79,45.71,45.73,26786.73201869372,29.3849,29.3913,29.3399,29.3528,26786.732
2011-11-11 15:00:00,45.72,45.75,45.68,45.7,51065.76997606292,29.3464,29.3656,29.3207,29.3335,51065.77
2011-11-11 15:10:00,45.7,45.75,45.66,45.74,44112.61826057221,29.3335,29.3656,29.3079,29.3592,44112.6183
2011-11-11 15:20:00,45.75,45.75,45.69,45.74,41376.95201185456,29.3656,29.3656,29.3271,29.3592,41376.952
2011-11-11 15:30:00,45.74,45.76,45.68,45.7,48102.131539952126,29.3592,29.372,29.3207,29.3335,48102.1315
2011-11-11 15:40:00,45.7,45.73,45.65,45.73,71241.30856035564,29.3335,29.3528,29.3014,29.3528,71241.3086
2011-11-11 15:50:00,45.73,45.75,45.72,45.74,218853.2998974125,29.3528,29.3656,29.3464,29.3592,218853.2999
2011-11-14 09:30:00,45.58,45.71,45.44,45.49,70101.44762338995,29.2565,29.3399,29.1666,29.1987,70101.4476
2011-11-14 09:40:00,45.51,45.54,45.27,45.28,39895.13279379916,29.2116,29.2308,29.0575,29.0639,39895.1328
2011-11-14 09:50:00,45.27,45.31,45.22,45.3,27128.690299783422,29.0575,29.0832,29.0254,29.0768,27128.6903
2011-11-14 10:00:00,45.29,45.42,45.22,45.42,44568.56263535849,29.0704,29.1538,29.0254,29.1538,44568.5626
2011-11-14 10:10:00,45.4,45.54,45.4,45.47,51863.672631938905,29.141,29.2308,29.141,29.1859,51863.6726
2011-11-14 10:20:00,45.49,45.53,45.44,45.48,19377.635928416734,29.1987,29.2244,29.1666,29.1923,19377.6359
2011-11-14 10:30:00,45.51,45.51,45.34,45.37,27242.67639348,29.2116,29.2116,29.1025,29.1217,27242.6764
2011-11-14 10:40:00,45.37,45.42,45.35,45.39,63832.21247007865,29.1217,29.1538,29.1089,29.1346,63832.2125
2011-11-14 10:50:00,45.38,45.58,45.38,45.54,27356.662487176563,29.1281,29.2565,29.1281,29.2308,27356.6625
2011-11-14 11:00:00,45.55,45.66,45.51,45.64,32600.02279721874,29.2372,29.3079,29.2116,29.295,32600.0228
2011-11-14 11:10:00,45.64,45.65,45.54,45.56,30206.31482959079,29.295,29.3014,29.2308,29.2437,30206.3148
2011-11-14 11:20:00,45.56,45.6,45.52,45.58,15388.122649036815,29.2437,29.2693,29.218,29.2565,15388.1226
2011-11-14 11:30:00,45.57,45.64,45.54,45.58,24620.99623845891,29.2501,29.295,29.2308,29.2565,24620.9962
2011-11-14 11:40:00,45.58,45.58,45.47,45.49,19947.56639689958,29.2565,29.2565,29.1859,29.1987,19947.5664
2011-11-14 11:50:00,45.5,45.51,45.37,45.41,34993.73076484669,29.2052,29.2116,29.1217,29.1474,34993.7308
2011-11-14 12:00:00,45.39,45.41,45.31,45.36,20745.469052775563,29.1346,29.1474,29.0832,29.1153,20745.4691
2011-11-14 12:10:00,45.36,45.36,45.27,45.27,15730.080930126524,29.1153,29.1153,29.0575,29.0575,15730.0809
2011-11-14 12:20:00,45.27,45.29,45.19,45.21,44454.57654166192,29.0575,29.0704,29.0062,29.019,44454.5765
2011-11-14 12:30:00,45.22,45.23,45.14,45.19,23709.107488886355,29.0254,29.0319,28.9741,29.0062,23709.1075
2011-11-14 12:40:00,45.17,45.22,45.16,45.21,10828.678901174057,28.9933,29.0254,28.9869,29.019,10828.6789
2011-11-14 12:50:00,45.2,45.25,45.2,45.24,18009.802804057905,29.0126,29.0447,29.0126,29.0383,18009.8028
2011-11-14 13:00:00,45.23,45.24,45.15,45.18,18693.71936623732,29.0319,29.0383,28.9805,28.9998,18693.7194
2011-11-14 13:10:00,45.18,45.22,45.15,45.22,33739.88373418443,28.9998,29.0254,28.9805,29.0254,33739.8837
2011-11-14 13:20:00,45.21,45.28,45.19,45.25,17325.886241878492,29.019,29.0639,29.0062,29.0447,17325.8862
2011-11-14 13:30:00,45.26,45.34,45.22,45.32,36361.56388920552,29.0511,29.1025,29.0254,29.0896,36361.5639
2011-11-14 13:40:00,45.32,45.34,45.29,45.31,14476.233899464263,29.0896,29.1025,29.0704,29.0832,14476.2339
2011-11-14 13:50:00,45.29,45.3,45.27,45.29,13678.331243588282,29.0704,29.0768,29.0575,29.0704,13678.3312
2011-11-14 14:00:00,45.29,45.3,45.27,45.28,16072.039211216232,29.0704,29.0768,29.0575,29.0639,16072.0392
2011-11-14 14:10:00,45.29,45.35,45.29,45.3,44568.56263535849,29.0704,29.1089,29.0704,29.0768,44568.5626
2011-11-14 14:20:00,45.3,45.32,45.29,45.29,35677.647327026105,29.0768,29.0896,29.0704,29.0704,35677.6473
2011-11-14 14:30:00,45.29,45.3,45.24,45.28,39097.23013792317,29.0704,29.0768,29.0383,29.0639,39097.2301
2011-11-14 14:40:00,45.28,45.29,45.22,45.22,22341.27436452753,29.0639,29.0704,29.0254,29.0254,22341.2744
2011-11-14 14:50:00,45.21,45.23,45.14,45.14,25076.940613245184,29.019,29.0319,28.9741,28.9741,25076.9406
2011-11-14 15:00:00,45.15,45.25,45.14,45.22,35905.61951441924,28.9805,29.0447,28.9741,29.0254,35905.6195
2011-11-14 15:10:00,45.22,45.25,45.16,45.16,41262.96591815799,29.0254,29.0447,28.9869,28.9869,41262.9659
2011-11-14 15:20:00,45.16,45.27,45.16,45.25,52547.58919411832,28.9869,29.0575,28.9869,29.0447,52547.5892
2011-11-14 15:30:00,45.24,45.3,45.24,45.25,81386.07089935028,29.0383,29.0768,29.0383,29.0447,81386.0709
2011-11-14 15:40:00,45.26,45.35,45.25,45.32,83665.79277328166,29.0511,29.1089,29.0447,29.0896,83665.7928
2011-11-14 15:50:00,45.32,45.36,45.28,45.3,156502.90664538927,29.0896,29.1153,29.0639,29.0768,156502.9066
2011-11-15 09:30:00,45.08,45.37,45.07,45.37,43656.67388578594,28.9356,29.1217,28.9292,29.1217,43656.6739
2011-11-15 09:40:00,45.36,45.5,45.3,45.4,43884.64607317907,29.1153,29.2052,29.0768,29.141,43884.6461
2011-11-15 09:50:00,45.4,45.49,45.36,45.44,42288.84076142711,29.141,29.1987,29.1153,29.1666,42288.8408
2011-11-15 10:00:00,45.45,45.49,45.34,45.38,42630.79904251681,29.1731,29.1987,29.1025,29.1281,42630.799
2011-11-15 10:10:00,45.38,45.4,45.23,45.29,36589.536076598655,29.1281,29.141,29.0319,29.0704,36589.5361
2011-11-15 10:20:00,45.3,45.42,45.28,45.42,44796.53482275162,29.0768,29.1538,29.0639,29.1538,44796.5348
2011-11-15 10:30:00,45.42,45.51,45.39,45.48,51407.72825715263,29.1538,29.2116,29.1346,29.1923,51407.7283
2011-11-15 10:40:00,45.48,45.6,45.43,45.51,62122.421064630114,29.1923,29.2693,29.1602,29.2116,62122.4211
2011-11-15 10:50:00,45.51,45.53,45.4,45.4,39667.16060640602,29.2116,29.2244,29.141,29.141,39667.1606
2011-11-15 11:00:00,45.39,45.51,45.38,45.47,42174.854667730535,29.1346,29.2116,29.1281,29.1859,42174.8547
2011-11-15 11:10:00,45.46,45.55,45.4,45.41,36133.59170181238,29.1795,29.2372,29.141,29.1474,36133.5917
2011-11-15 11:20:00,45.41,45.41,45.31,45.35,23937.079676279493,29.1474,29.1474,29.0832,29.1089,23937.0797
2011-11-15 11:30:00,45.34,45.34,45.26,45.26,32030.092328735893,29.1025,29.1025,29.0511,29.0511,32030.0923
2011-11-15 11:40:00,45.26,45.34,45.26,45.31,31232.18967285992,29.0511,29.1025,29.0511,29.0832,31232.1897
2011-11-15 11:50:00,45.31,45.44,45.29,45.42,59500.74090960903,29.0832,29.1666,29.0704,29.1538,59500.7409
2011-11-15 12:00:00,45.42,45.54,45.41,45.48,57107.03294198108,29.1538,29.2308,29.1474,29.1923,57107.0329
2011-11-15 12:10:00,45.47,45.61,45.46,45.54,47760.17325886242,29.1859,29.2758,29.1795,29.2308,47760.1733
2011-11-15 12:20:00,45.55,45.72,45.53,45.7,54599.33888065656,29.2372,29.3464,29.2244,29.3335,54599.3389
2011-11-15 12:30:00,45.7,45.87,45.68,45.78,79106.3490254189,29.3335,29.4426,29.3207,29.3849,79106.349
2011-11-15 12:40:00,45.78,45.84,45.7,45.7,32030.092328735893,29.3849,29.4234,29.3335,29.3335,32030.0923
2011-11-15 12:50:00,45.69,45.82,45.67,45.82,30320.30092328736,29.3271,29.4106,29.3143,29.4106,30320.3009
2011-11-15 13:00:00,45.81,45.87,45.79,45.82,43428.7016983928,29.4041,29.4426,29.3913,29.4106,43428.7017
2011-11-15 13:10:00,45.82,45.83,45.77,45.79,28496.52342414225,29.4106,29.417,29.3785,29.3913,28496.5234
2011-11-15 13:20:00,45.8,45.88,45.78,45.87,27470.64858087313,29.3977,29.4491,29.3849,29.4426,27470.6486
2011-11-15 13:30:00,45.87,45.98,45.87,45.96,75686.76621452183,29.4426,29.5133,29.4426,29.5004,75686.7662
2011-11-15 13:40:00,45.95,46.0,45.95,45.97,51749.686538242335,29.494,29.5261,29.494,29.5068,51749.6865
2011-11-15 13:50:00,45.97,46.02,45.93,45.94,36475.549982902085,29.5068,29.5389,29.4812,29.4876,36475.55
2011-11-15 14:00:00,45.94,45.99,45.93,45.96,30092.32873589422,29.4876,29.5197,29.4812,29.5004,30092.3287
2011-11-15 14:10:00,45.97,46.02,45.96,45.98,40921.00763706828,29.5068,29.5389,29.5004,29.5133,40921.0076
2011-11-15 14:20:00,45.98,46.02,45.97,45.99,43542.68779208937,29.5133,29.5389,29.5068,29.5197,43542.6878
2011-11-15 14:30:00,45.98,46.03,45.98,46.0,40009.11888749572,29.5133,29.5453,29.5133,29.5261,40009.1189
2011-11-15 14:40:00,46.0,46.05,45.97,46.01,39781.14670010259,29.5261,29.5582,29.5068,29.5325,39781.1467
2011-11-15 14:50:00,46.01,46.06,46.0,46.03,40123.10498119229,29.5325,29.5646,29.5261,29.5453,40123.105
2011-11-15 15:00:00,46.03,46.1,46.03,46.07,73065.08605950074,29.5453,29.5903,29.5453,29.571,73065.0861
2011-11-15 15:10:00,46.06,46.1,46.04,46.04,48672.06200843497,29.5646,29.5903,29.5518,29.5518,48672.062
2011-11-15 15:20:00,46.05,46.1,46.05,46.09,41148.97982446141,29.5582,29.5903,29.5582,29.5839,41148.9798
2011-11-15 15:30:00,46.08,46.1,46.03,46.07,76826.62715148753,29.5774,29.5903,29.5453,29.571,76826.6272
2011-11-15 15:40:00,46.06,46.08,46.01,46.06,117177.70432007295,29.5646,29.5774,29.5325,29.5646,117177.7043
2011-11-15 15:50:00,46.07,46.08,45.96,45.99,249515.5591017896,29.571,29.5774,29.5004,29.5197,249515.5591
2011-11-16 09:30:00,45.53,45.6,45.29,45.6,78080.47418214977,29.2244,29.2693,29.0704,29.2693,78080.4742
2011-11-16 09:40:00,45.6,45.65,45.46,45.51,65314.03168813405,29.2693,29.3014,29.1795,29.2116,65314.0317
2011-11-16 09:50:00,45.54,45.68,45.52,45.58,66453.89262509973,29.2308,29.3207,29.218,29.2565,66453.8926
2011-11-16 10:00:00,45.58,45.65,45.4,45.4,55397.24153653254,29.2565,29.3014,29.141,29.141,55397.2415
2011-11-16 10:10:00,45.4,45.57,45.38,45.51,45594.43747862761,29.141,29.2501,29.1281,29.2116,45594.4375
2011-11-16 10:20:00,45.51,45.52,45.39,45.42,46734.2984155933,29.2116,29.218,29.1346,29.1538,46734.2984
2011-11-16 10:30:00,45.41,45.51,45.37,45.48,30206.31482959079,29.1474,29.2116,29.1217,29.1923,30206.3148
2011-11-16 10:40:00,45.51,45.65,45.47,45.6,45138.49310384133,29.2116,29.3014,29.1859,29.2693,45138.4931
2011-11-16 10:50:00,45.61,45.77,45.61,45.76,25304.91280063832,29.2758,29.3785,29.2758,29.372,25304.9128
2011-11-16 11:00:00,45.77,45.88,45.75,45.86,44568.56263535849,29.3785,29.4491,29.3656,29.4362,44568.5626
2011-11-16 11:10:00,45.86,45.87,45.8,45.85,32486.03670352217,29.4362,29.4426,29.3977,29.4298,32486.0367
2011-11-16 11:20:00,45.84,45.87,45.76,45.76,32941.98107830845,29.4234,29.4426,29.372,29.372,32941.9811
2011-11-16 11:30:00,45.76,45.8,45.66,45.67,39211.21623161974,29.372,29.3977,29.3079,29.3143,39211.2162
2011-11-16 11:40:00,45.68,45.72,45.59,45.63,45594.43747862761,29.3207,29.3464,29.2629,29.2886,45594.4375
2011-11-16 11:50:00,45.62,45.64,45.53,45.56,25760.8571754246,29.2822,29.295,29.2244,29.2437,25760.8572
2011-11-16 12:00:00,45.55,45.57,45.5,45.51,23253.16311410008,29.2372,29.2501,29.2052,29.2116,23253.1631
2011-11-16 12:10:00,45.49,45.51,45.45,45.48,35449.675139632964,29.1987,29.2116,29.1731,29.1923,35449.6751
2011-11-16 12:20:00,45.48,45.49,45.39,45.39,39439.18841901288,29.1923,29.1987,29.1346,29.1346,39439.1884
2011-11-16 12:30:00,45.39,45.56,45.39,45.54,52205.63091302861,29.1346,29.2437,29.1346,29.2308,52205.6309
2011-11-16 12:40:00,45.54,45.55,45.46,45.47,37957.36920095748,29.2308,29.2372,29.1795,29.1859,37957.3692
2011-11-16 12:50:00,45.47,45.47,45.41,45.47,24734.98233215548,29.1859,29.1859,29.1474,29.1859,24734.9823
2011-11-16 13:00:00,45.47,45.52,45.46,45.48,27242.67639348,29.1859,29.218,29.1795,29.1923,27242.6764
2011-11-16 13:10:00,45.47,45.47,45.42,45.47,30206.31482959079,29.1859,29.1859,29.1538,29.1859,30206.3148
2011-11-16 13:20:00,45.47,45.58,45.47,45.58,37843.38310726092,29.1859,29.2565,29.1859,29.2565,37843.3831
2011-11-16 13:30:00,45.57,45.59,45.55,45.58,32372.0506098256,29.2501,29.2629,29.2372,29.2565,32372.0506
2011-11-16 13:40:00,45.58,45.67,45.58,45.67,49241.99247691782,29.2565,29.3143,29.2565,29.3143,49241.9925
2011-11-16 13:50:00,45.68,45.7,45.58,45.58,45936.395759717314,29.3207,29.3335,29.2565,29.2565,45936.3958
2011-11-16 14:00:00,45.59,45.64,45.58,45.58,37159.4665450815,29.2629,29.295,29.2565,29.2565,37159.4665
2011-11-16 14:10:00,45.58,45.61,45.5,45.53,41148.97982446141,29.2565,29.2758,29.2052,29.2244,41148.9798
2011-11-16 14:20:00,45.54,45.57,45.52,45.53,43542.68779208937,29.2308,29.2501,29.218,29.2244,43542.6878
2011-11-16 14:30:00,45.52,45.54,45.46,45.47,90504.9583950758,29.218,29.2308,29.1795,29.1859,90504.9584
2011-11-16 14:40:00,45.47,45.47,45.37,45.38,71127.32246665907,29.1859,29.1859,29.1217,29.1281,71127.3225
2011-11-16 14:50:00,45.39,45.39,45.27,45.29,76370.68277670124,29.1346,29.1346,29.0575,29.0704,76370.6828
2011-11-16 15:00:00,45.3,45.31,45.26,45.29,90049.01402028953,29.0768,29.0832,29.0511,29.0704,90049.014
2011-11-16 15:10:00,45.29,45.3,45.05,45.07,209848.3984953836,29.0704,29.0768,28.9163,28.9292,209848.3985
2011-11-16 15:20:00,45.07,45.07,44.93,44.93,154565.1430525476,28.9292,28.9292,28.8393,28.8393,154565.1431
2011-11-16 15:30:00,44.93,44.93,44.6,44.8,297845.66282913485,28.8393,28.8393,28.6275,28.7558,297845.6628
2011-11-16 15:40:00,44.8,44.8,44.67,44.76,241536.5325430297,28.7558,28.7558,28.6724,28.7302,241536.5325
2011-11-16 15:50:00,44.76,44.78,44.63,44.69,386640.8298187621,28.7302,28.743,28.6467,28.6852,386640.8298
2011-11-17 09:30:00,44.46,44.57,44.37,44.37,61894.44887723698,28.5376,28.6082,28.4798,28.4798,61894.4489
2011-11-17 09:40:00,44.36,44.45,44.34,44.42,90049.01402028953,28.4734,28.5312,28.4606,28.5119,90049.014
2011-11-17 09:50:00,44.42,44.43,44.2,44.31,217599.45286675025,28.5119,28.5184,28.3707,28.4413,217599.4529
2011-11-17 10:00:00,44.3,44.32,44.17,44.22,178160.26444773737,28.4349,28.4477,28.3515,28.3836,178160.2644
2011-11-17 10:10:00,44.22,44.22,44.14,44.18,91758.80542573806,28.3836,28.3836,28.3322,28.3579,91758.8054
2011-11-17 10:20:00,44.19,44.22,44.11,44.22,110224.55260458223,28.3643,28.3836,28.313,28.3836,110224.5526
2011-11-17 10:30:00,44.22,44.32,44.11,44.26,144648.35290094608,28.3836,28.4477,28.313,28.4092,144648.3529
2011-11-17 10:40:00,44.27,44.27,44.15,44.16,81386.07089935028,28.4157,28.4157,28.3386,28.345,81386.0709
2011-11-17 10:50:00,44.17,44.22,44.15,44.16,87427.33386526843,28.3515,28.3836,28.3386,28.345,87427.3339
2011-11-17 11:00:00,44.16,44.23,44.12,44.13,96546.22136099396,28.345,28.39,28.3194,28.3258,96546.2214
2011-11-17 11:10:00,44.13,44.22,44.12,44.22,83551.80667958509,28.3258,28.3836,28.3194,28.3836,83551.8067
2011-11-17 11:20:00,44.21,44.27,44.13,44.25,57448.99122307079,28.3771,28.4157,28.3258,28.4028,57448.9912
2011-11-17 11:30:00,44.25,44.31,44.23,44.28,41946.8824803374,28.4028,28.4413,28.39,28.4221,41946.8825
2011-11-17 11:40:00,44.28,44.31,44.22,44.22,90163.0001139861,28.4221,28.4413,28.3836,28.3836,90163.0001
2011-11-17 11:50:00,44.23,44.24,44.14,44.17,52319.61700672518,28.39,28.3964,28.3322,28.3515,52319.617
2011-11-17 12:00:00,44.18,44.22,44.12,44.14,89479.08355180667,28.3579,28.3836,28.3194,28.3322,89479.0836
2011-11-17 12:10:00,44.14,44.19,44.12,44.18,128804.285877123,28.3322,28.3643,28.3194,28.3579,128804.2859
2011-11-17 12:20:00,44.18,44.19,44.09,44.11,49583.95075800752,28.3579,28.3643,28.3001,28.313,49583.9508
2011-11-17 12:30:00,44.1,44.1,43.71,43.79,183973.5552262624,28.3065,28.3065,28.0562,28.1076,183973.5552
2011-11-17 12:40:00,43.8,43.85,43.66,43.79,105437.13666932634,28.114,28.1461,28.0241,28.1076,105437.1367
2011-11-17 12:50:00,43.78,43.83,43.69,43.79,71355.29465405221,28.1011,28.1332,28.0434,28.1076,71355.2947
2011-11-17 13:00:00,43.79,43.79,43.62,43.65,75458.7940271287,28.1076,28.1076,27.9984,28.0177,75458.794
2011-11-17 13:10:00,43.66,43.81,43.6,43.79,60868.57403396786,28.0241,28.1204,27.9856,28.1076,60868.574
2011-11-17 13:20:00,43.79,43.86,43.72,43.74,51749.686538242335,28.1076,28.1525,28.0626,28.0755,51749.6865
2011-11-17 13:30:00,43.75,43.77,43.68,43.71,52661.575287814885,28.0819,28.0947,28.037,28.0562,52661.5753
2011-11-17 13:40:00,43.71,43.77,43.61,43.72,67593.75356206542,28.0562,28.0947,27.992,28.0626,67593.7536
2011-11-17 13:50:00,43.71,43.81,43.58,43.79,74204.94699646643,28.0562,28.1204,27.9728,28.1076,74204.947
2011-11-17 14:00:00,43.79,43.82,43.69,43.79,47418.21497777271,28.1076,28.1268,28.0434,28.1076,47418.215
2011-11-17 14:10:00,43.79,43.82,43.72,43.75,91530.83323834492,28.1076,28.1268,28.0626,28.0819,91530.8332
2011-11-17 14:20:00,43.76,43.8,43.67,43.78,84349.70933546107,28.0883,28.114,28.0305,28.1011,84349.7093
2011-11-17 14:30:00,43.78,43.82,43.7,43.72,67821.72574945856,28.1011,28.1268,28.0498,28.0626,67821.7257
2011-11-17 14:40:00,43.72,43.95,43.72,43.89,74546.90527755614,28.0626,28.2103,28.0626,28.1717,74546.9053
2011-11-17 14:50:00,43.9,43.94,43.86,43.87,62122.421064630114,28.1782,28.2038,28.1525,28.1589,62122.4211
2011-11-17 15:00:00,43.87,43.93,43.78,43.79,90390.97230137924,28.1589,28.1974,28.1011,28.1076,90390.9723
2011-11-17 15:10:00,43.78,43.78,43.71,43.73,64972.07340704434,28.1011,28.1011,28.0562,28.069,64972.0734
2011-11-17 15:20:00,43.73,43.85,43.69,43.78,89137.12527071698,28.069,28.1461,28.0434,28.1011,89137.1253
2011-11-17 15:30:00,43.78,43.82,43.73,43.73,111364.41354154794,28.1011,28.1268,28.069,28.069,111364.4135
2011-11-17 15:40:00,43.73,43.86,43.7,43.81,130172.11900148184,28.069,28.1525,28.0498,28.1204,130172.119
2011-11-17 15:50:00,43.8,43.89,43.72,43.88,285763.1368972985,28.114,28.1717,28.0626,28.1653,285763.1369
2011-11-18 09:30:00,43.95,44.15,43.82,43.86,460161.8602530491,28.2103,28.3386,28.1268,28.1525,460161.8603
2011-11-18 09:40:00,43.86,43.9,43.79,43.87,63490.25418898895,28.1525,28.1782,28.1076,28.1589,63490.2542
2011-11-18 09:50:00,43.87,43.99,43.81,43.89,58702.83825373305,28.1589,28.2359,28.1204,28.1717,58702.8383
2011-11-18 10:00:00,43.92,43.94,43.85,43.85,56765.07466089137,28.191,28.2038,28.1461,28.1461,56765.0747
2011-11-18 10:10:00,43.85,43.91,43.73,43.75,66909.83699988601,28.1461,28.1846,28.069,28.0819,66909.837
2011-11-18 10:20:00,43.72,43.78,43.65,43.72,59842.69919069874,28.0626,28.1011,28.0177,28.0626,59842.6992
2011-11-18 10:30:00,43.72,43.92,43.7,43.9,42516.81294882025,28.0626,28.191,28.0498,28.1782,42516.8129
2011-11-18 10:40:00,43.93,43.97,43.86,43.97,30092.32873589422,28.1974,28.2231,28.1525,28.2231,30092.3287
2011-11-18 10:50:00,43.99,44.03,43.9,43.91,40123.10498119229,28.2359,28.2616,28.1782,28.1846,40123.105
2011-11-18 11:00:00,43.91,43.95,43.84,43.84,35335.68904593639,28.1846,28.2103,28.1396,28.1396,35335.689
2011-11-18 11:10:00,43.84,43.94,43.84,43.87,20289.524677989284,28.1396,28.2038,28.1396,28.1589,20289.5247
2011-11-18 11:20:00,43.88,43.92,43.86,43.89,18579.73327254075,28.1653,28.191,28.1525,28.1717,18579.7333
2011-11-18 11:30:00,43.9,43.92,43.73,43.78,37957.36920095748,28.1782,28.191,28.069,28.1011,37957.3692
2011-11-18 11:40:00,43.79,43.85,43.76,43.77,38755.27185683347,28.1076,28.1461,28.0883,28.0947,38755.2719
2011-11-18 11:50:00,43.78,43.85,43.78,43.81,36589.536076598655,28.1011,28.1461,28.1011,28.1204,36589.5361
2011-11-18 12:00:00,43.82,43.82,43.68,43.77,47304.22888407615,28.1268,28.1268,28.037,28.0947,47304.2289
2011-11-18 12:10:00,43.77,43.81,43.76,43.78,21087.427333865267,28.0947,28.1204,28.0883,28.1011,21087.4273
2011-11-18 12:20:00,43.77,43.87,43.73,43.87,37957.36920095748,28.0947,28.1589,28.069,28.1589,37957.3692
2011-11-18 12:30:00,43.85,43.94,43.85,43.91,21771.343896044684,28.1461,28.2038,28.1461,28.1846,21771.3439
2011-11-18 12:40:00,43.92,43.96,43.87,43.94,30548.273110680497,28.191,28.2167,28.1589,28.2038,30548.2731
2011-11-18 12:50:00,43.94,43.95,43.89,43.92,23139.17702040352,28.2038,28.2103,28.1717,28.191,23139.177
2011-11-18 13:00:00,43.92,43.97,43.88,43.92,79904.25168129489,28.191,28.2231,28.1653,28.191,79904.2517
2011-11-18 13:10:00,43.93,44.01,43.9,43.96,29978.34264219765,28.1974,28.2488,28.1782,28.2167,29978.3426
2011-11-18 13:20:00,43.99,43.99,43.93,43.94,31232.18967285992,28.2359,28.2359,28.1974,28.2038,31232.1897
2011-11-18 13:30:00,43.95,44.08,43.94,44.08,36133.59170181238,28.2103,28.2937,28.2038,28.2937,36133.5917
2011-11-18 13:40:00,44.09,44.11,44.03,44.03,25304.91280063832,28.3001,28.313,28.2616,28.2616,25304.9128
2011-11-18 13:50:00,44.05,44.08,44.01,44.01,17553.85842927163,28.2744,28.2937,28.2488,28.2488,17553.8584
2011-11-18 14:00:00,44.02,44.02,43.95,43.96,51521.71435084919,28.2552,28.2552,28.2103,28.2167,51521.7144
2011-11-18 14:10:00,43.97,44.09,43.96,44.02,61096.54622136099,28.2231,28.3001,28.2167,28.2552,61096.5462
2011-11-18 14:20:00,44.01,44.05,43.93,43.95,37273.45263877807,28.2488,28.2744,28.1974,28.2103,37273.4526
2011-11-18 14:30:00,43.94,44.01,43.91,43.94,48786.04810213154,28.2038,28.2488,28.1846,28.2038,48786.0481
2011-11-18 14:40:00,43.94,43.97,43.89,43.89,30206.31482959079,28.2038,28.2231,28.1717,28.1717,30206.3148
2011-11-18 14:50:00,43.87,43.91,43.85,43.87,39781.14670010259,28.1589,28.1846,28.1461,28.1589,39781.1467
2011-11-18 15:00:00,43.87,43.92,43.83,43.92,72495.1555910179,28.1589,28.191,28.1332,28.191,72495.1556
2011-11-18 15:10:00,43.92,43.95,43.86,43.88,29294.42608001824,28.191,28.2103,28.1525,28.1653,29294.4261
2011-11-18 15:20:00,43.88,43.9,43.81,43.84,36475.549982902085,28.1653,28.1782,28.1204,28.1396,36475.55
2011-11-18 15:30:00,43.84,43.94,43.81,43.9,63718.22637638208,28.1396,28.2038,28.1204,28.1782,63718.2264
2011-11-18 15:40:00,43.9,43.9,43.84,43.87,99965.80417189102,28.1782,28.1782,28.1396,28.1589,99965.8042
2011-11-18 15:50:00,43.87,43.87,43.76,43.77,480223.41274364525,28.1589,28.1589,28.0883,28.0947,480223.4127
2011-11-21 09:30:00,43.49,43.49,43.22,43.29,172346.97366921237,27.915,27.915,27.7417,27.7866,172346.9737
2011-11-21 09:40:00,43.31,43.35,43.23,43.24,66453.89262509973,27.7995,27.8251,27.7481,27.7545,66453.8926
2011-11-21 09:50:00,43.23,43.24,43.08,43.15,58018.92169155363,27.7481,27.7545,27.6518,27.6968,58018.9217
2011-11-21 10:00:00,43.17,43.18,43.08,43.13,63034.309814202665,27.7096,27.716,27.6518,27.6839,63034.3098
2011-11-21 10:10:00,43.12,43.26,43.11,43.15,51293.74216345606,27.6775,27.7674,27.6711,27.6968,51293.7422
2011-11-21 10:20:00,43.14,43.22,43.09,43.1,32372.0506098256,27.6903,27.7417,27.6582,27.6647,32372.0506
2011-11-21 10:30:00,43.11,43.17,43.07,43.15,56081.15809871196,27.6711,27.7096,27.6454,27.6968,56081.1581
2011-11-21 10:40:00,43.15,43.16,43.08,43.08,48558.0759147384,27.6968,27.7032,27.6518,27.6518,48558.0759
2011-11-21 10:50:00,43.1,43.11,43.01,43.02,44112.61826057221,27.6647,27.6711,27.6069,27.6133,44112.6183
2011-11-21 11:00:00,43.02,43.03,42.95,43.0,49583.95075800752,27.6133,27.6197,27.5684,27.6005,49583.9508
2011-11-21 11:10:00,43.01,43.09,42.99,43.02,69303.54496751397,27.6069,27.6582,27.5941,27.6133,69303.545
2011-11-21 11:20:00,43.02,43.06,42.96,42.99,33625.89764048786,27.6133,27.639,27.5748,27.5941,33625.8976
2011-11-21 11:30:00,42.98,43.01,42.91,42.92,47190.242790379576,27.5876,27.6069,27.5427,27.5491,47190.2428
2011-11-21 11:40:00,42.92,42.94,42.83,42.94,46278.35404080703,27.5491,27.562,27.4914,27.562,46278.354
2011-11-21 11:50:00,42.93,42.97,42.9,42.94,45138.49310384133,27.5555,27.5812,27.5363,27.562,45138.4931
2011-11-21 12:00:00,42.94,42.97,42.92,42.93,27128.690299783422,27.562,27.5812,27.5491,27.5555,27128.6903
2011-11-21 12:10:00,42.92,43.01,42.92,42.95,21315.399521258405,27.5491,27.6069,27.5491,27.5684,21315.3995
2011-11-21 12:20:00,42.94,43.02,42.91,42.92,16869.941867092213,27.562,27.6133,27.5427,27.5491,16869.9419
2011-11-21 12:30:00,42.93,43.03,42.9,43.02,58246.89387894677,27.5555,27.6197,27.5363,27.6133,58246.8939
2011-11-21 12:40:00,43.02,43.04,43.0,43.03,18807.705459933888,27.6133,27.6262,27.6005,27.6197,18807.7055
2011-11-21 12:50:00,43.03,43.04,42.98,43.0,30206.31482959079,27.6197,27.6262,27.5876,27.6005,30206.3148
2011-11-21 13:00:00,43.0,43.07,43.0,43.04,45024.50701014476,27.6005,27.6454,27.6005,27.6262,45024.507
2011-11-21 13:10:00,43.05,43.07,43.0,43.03,32486.03670352217,27.6326,27.6454,27.6005,27.6197,32486.0367
2011-11-21 13:20:00,43.04,43.08,42.97,42.97,28724.4956115354,27.6262,27.6518,27.5812,27.5812,28724.4956
2011-11-21 13:30:00,42.97,42.99,42.94,42.94,19947.56639689958,27.5812,27.5941,27.562,27.562,19947.5664
2011-11-21 13:40:00,42.94,42.98,42.91,42.95,51635.70044454576,27.562,27.5876,27.5427,27.5684,51635.7004
2011-11-21 13:50:00,42.96,42.99,42.85,42.86,33397.92545309472,27.5748,27.5941,27.5042,27.5106,33397.9255
2011-11-21 14:00:00,42.86,42.98,42.85,42.98,53231.50575629773,27.5106,27.5876,27.5042,27.5876,53231.5058
2011-11-21 14:10:00,42.98,43.22,42.98,43.13,79904.25168129489,27.5876,27.7417,27.5876,27.6839,79904.2517
2011-11-21 14:20:00,43.13,43.15,43.08,43.13,39553.17451270945,27.6839,27.6968,27.6518,27.6839,39553.1745
2011-11-21 14:30:00,43.11,43.18,43.1,43.15,55169.26934913941,27.6711,27.716,27.6647,27.6968,55169.2693
2011-11-21 14:40:00,43.15,43.24,43.13,43.15,46278.35404080703,27.6968,27.7545,27.6839,27.6968,46278.354
2011-11-21 14:50:00,43.16,43.18,43.09,43.12,46392.34013450359,27.7032,27.716,27.6582,27.6775,46392.3401
2011-11-21 15:00:00,43.11,43.14,43.03,43.11,72495.1555910179,27.6711,27.6903,27.6197,27.6711,72495.1556
2011-11-21 15:10:00,43.11,43.16,43.04,43.16,88111.25042744786,27.6711,27.7032,27.6262,27.7032,88111.2504
2011-11-21 15:20:00,43.15,43.32,43.15,43.3,82867.89011740568,27.6968,27.8059,27.6968,27.793,82867.8901
2011-11-21 15:30:00,43.29,43.34,43.2,43.28,183631.5969451727,27.7866,27.8187,27.7289,27.7802,183631.5969
2011-11-21 15:40:00,43.29,43.36,43.25,43.33,138607.08993502794,27.7866,27.8316,27.7609,27.8123,138607.0899
2011-11-21 15:50:00,43.33,43.36,43.17,43.18,317109.31266385503,27.8123,27.8316,27.7096,27.716,317109.3127
2011-11-22 09:30:00,43.03,43.08,42.83,42.92,68619.62840533454,27.6197,27.6518,27.4914,27.5491,68619.6284
2011-11-22 09:40:00,42.92,43.01,42.88,42.96,56993.04684828451,27.5491,27.6069,27.5235,27.5748,56993.0468
2011-11-22 09:50:00,42.97,43.01,42.91,42.93,29408.41217371481,27.5812,27.6069,27.5427,27.5555,29408.4122
2011-11-22 10:00:00,42.92,42.96,42.84,42.9,58246.89387894677,27.5491,27.5748,27.4978,27.5363,58246.8939
2011-11-22 10:10:00,42.9,42.95,42.86,42.93,39439.18841901288,27.5363,27.5684,27.5106,27.5555,39439.1884
2011-11-22 10:20:00,42.94,43.04,42.92,43.01,49355.97857061439,27.562,27.6262,27.5491,27.6069,49355.9786
2011-11-22 10:30:00,43.02,43.05,42.93,42.96,63604.24028268551,27.6133,27.6326,27.5555,27.5748,63604.2403
2011-11-22 10:40:00,42.96,42.97,42.79,42.81,53345.4918499943,27.5748,27.5812,27.4657,27.4785,53345.4918
2011-11-22 10:50:00,42.81,42.85,42.64,42.72,87655.30605266157,27.4785,27.5042,27.3694,27.4208,87655.3061
2011-11-22 11:00:00,42.72,42.76,42.7,42.74,49697.93685170409,27.4208,27.4464,27.4079,27.4336,49697.9369
2011-11-22 11:10:00,42.76,42.79,42.71,42.76,50153.88122649037,27.4464,27.4657,27.4143,27.4464,50153.8812
2011-11-22 11:20:00,42.74,42.74,42.63,42.67,51179.75606975949,27.4336,27.4336,27.363,27.3887,51179.7561
2011-11-22 11:30:00,42.7,42.7,42.59,42.65,51293.74216345606,27.4079,27.4079,27.3373,27.3758,51293.7422
2011-11-22 11:40:00,42.65,42.72,42.59,42.69,40237.091074888864,27.3758,27.4208,27.3373,27.4015,40237.0911
2011-11-22 11:50:00,42.7,42.79,42.69,42.78,23823.09358258293,27.4079,27.4657,27.4015,27.4593,23823.0936
2011-11-22 12:00:00,42.79,43.06,42.79,43.01,79106.3490254189,27.4657,27.639,27.4657,27.6069,79106.349
2011-11-22 12:10:00,43.01,43.01,42.86,42.88,64516.12903225807,27.6069,27.6069,27.5106,27.5235,64516.129
2011-11-22 12:20:00,42.88,42.94,42.81,42.82,43998.63216687564,27.5235,27.562,27.4785,27.4849,43998.6322
2011-11-22 12:30:00,42.82,42.93,42.79,42.86,29180.439986321668,27.4849,27.5555,27.4657,27.5106,29180.44
2011-11-22 12:40:00,42.88,42.91,42.86,42.86,17895.816710361338,27.5235,27.5427,27.5106,27.5106,17895.8167
2011-11-22 12:50:00,42.87,43.01,42.87,43.01,24962.954519548617,27.517,27.6069,27.517,27.6069,24962.9545
2011-11-22 13:00:00,43.01,43.03,42.91,42.92,31004.21748546677,27.6069,27.6197,27.5427,27.5491,31004.2175
2011-11-22 13:10:00,42.93,43.06,42.9,43.05,19719.59420950644,27.5555,27.639,27.5363,27.6326,19719.5942
2011-11-22 13:20:00,43.07,43.09,42.98,42.98,27698.62076826627,27.6454,27.6582,27.5876,27.5876,27698.6208
2011-11-22 13:30:00,42.99,43.06,42.97,43.03,21543.371708651543,27.5941,27.639,27.5812,27.6197,21543.3717
2011-11-22 13:40:00,43.03,43.03,42.94,43.01,19719.59420950644,27.6197,27.6197,27.562,27.6069,19719.5942
2011-11-22 13:50:00,43.01,43.01,42.88,42.91,29180.439986321668,27.6069,27.6069,27.5235,27.5427,29180.44
2011-11-22 14:00:00,42.91,42.92,42.84,42.85,27812.60686196284,27.5427,27.5491,27.4978,27.5042,27812.6069
2011-11-22 14:10:00,42.85,42.94,42.85,42.92,21999.31608343782,27.5042,27.562,27.5042,27.5491,21999.3161
2011-11-22 14:20:00,42.92,42.92,42.82,42.88,40807.02154337171,27.5491,27.5491,27.4849,27.5235,40807.0215
2011-11-22 14:30:00,42.88,42.89,42.79,42.83,48444.08982104183,27.5235,27.5299,27.4657,27.4914,48444.0898
2011-11-22 14:40:00,42.82,42.91,42.81,42.84,53459.47794369087,27.4849,27.5427,27.4785,27.4978,53459.4779
2011-11-22 14:50:00,42.83,42.84,42.72,42.77,47874.159352558985,27.4914,27.4978,27.4208,27.4528,47874.1594
2011-11-22 15:00:00,42.77,42.82,42.74,42.77,54599.33888065656,27.4528,27.4849,27.4336,27.4528,54599.3389
2011-11-22 15:10:00,42.76,42.8,42.72,42.8,50153.88122649037,27.4464,27.4721,27.4208,27.4721,50153.8812
2011-11-22 15:20:00,42.79,42.87,42.78,42.82,47760.17325886242,27.4657,27.517,27.4593,27.4849,47760.1733
2011-11-22 15:30:00,42.81,42.87,42.73,42.74,65997.94825031346,27.4785,27.517,27.4272,27.4336,65997.9483
2011-11-22 15:40:00,42.73,42.81,42.71,42.79,107032.94198107831,27.4272,27.4785,27.4143,27.4657,107032.942
2011-11-22 15:50:00,42.79,42.84,42.75,42.79,188077.05459933888,27.4657,27.4978,27.44,27.4657,188077.0546
2011-11-23 09:30:00,42.48,42.51,42.35,42.36,70101.44762338995,27.2667,27.286,27.1833,27.1897,70101.4476
2011-11-23 09:40:00,42.36,42.36,42.24,42.33,44112.61826057221,27.1897,27.1897,27.1127,27.1704,44112.6183
2011-11-23 09:50:00,42.32,42.36,42.18,42.19,44796.53482275162,27.164,27.1897,27.0741,27.0806,44796.5348
2011-11-23 10:00:00,42.17,42.28,42.15,42.26,43998.63216687564,27.0677,27.1383,27.0549,27.1255,43998.6322
2011-11-23 10:10:00,42.24,42.26,42.11,42.14,63718.22637638208,27.1127,27.1255,27.0292,27.0485,63718.2264
2011-11-23 10:20:00,42.13,42.17,42.08,42.12,41490.938105551126,27.042,27.0677,27.01,27.0356,41490.9381
2011-11-23 10:30:00,42.15,42.19,42.06,42.17,44682.54872905506,27.0549,27.0806,26.9971,27.0677,44682.5487
2011-11-23 10:40:00,42.16,42.18,42.08,42.1,41718.91029294426,27.0613,27.0741,27.01,27.0228,41718.9103
2011-11-23 10:50:00,42.09,42.15,42.09,42.12,27356.662487176563,27.0164,27.0549,27.0164,27.0356,27356.6625
2011-11-23 11:00:00,42.11,42.15,42.01,42.01,44910.52091644819,27.0292,27.0549,26.965,26.965,44910.5209
2011-11-23 11:10:00,42.01,42.05,41.94,42.02,45936.395759717314,26.965,26.9907,26.9201,26.9714,45936.3958
2011-11-23 11:20:00,42.03,42.06,41.97,41.97,29408.41217371481,26.9779,26.9971,26.9393,26.9393,29408.4122
2011-11-23 11:30:00,41.97,42.08,41.91,42.07,67593.75356206542,26.9393,27.01,26.9008,27.0035,67593.7536
2011-11-23 11:40:00,42.07,42.08,41.98,42.03,35791.63342072268,27.0035,27.01,26.9458,26.9779,35791.6334
2011-11-23 11:50:00,42.02,42.08,42.0,42.04,32258.06451612904,26.9714,27.01,26.9586,26.9843,32258.0645
2011-11-23 12:00:00,42.05,42.17,42.05,42.16,29522.398267411376,26.9907,27.0677,26.9907,27.0613,29522.3983
2011-11-23 12:10:00,42.16,42.18,42.1,42.14,48216.1176336487,27.0613,27.0741,27.0228,27.0485,48216.1176
2011-11-23 12:20:00,42.13,42.14,42.03,42.03,26330.787643907443,27.042,27.0485,26.9779,26.9779,26330.7876
2011-11-23 12:30:00,42.03,42.05,42.0,42.02,34537.78639006041,26.9779,26.9907,26.9586,26.9714,34537.7864
2011-11-23 12:40:00,42.01,42.09,42.0,42.08,33625.89764048786,26.965,27.0164,26.9586,27.01,33625.8976
2011-11-23 12:50:00,42.08,42.22,42.08,42.21,90846.9166761655,27.01,27.0998,27.01,27.0934,90846.9167
2011-11-23 13:00:00,42.21,42.23,42.18,42.2,44454.57654166192,27.0934,27.1062,27.0741,27.087,44454.5765
2011-11-23 13:10:00,42.19,42.2,42.13,42.18,49925.909039097234,27.0806,27.087,27.042,27.0741,49925.909
2011-11-23 13:20:00,42.18,42.24,42.15,42.23,31004.21748546677,27.0741,27.1127,27.0549,27.1062,31004.2175
2011-11-23 13:30:00,42.23,42.25,42.17,42.17,21771.343896044684,27.1062,27.1191,27.0677,27.0677,21771.3439
2011-11-23 13:40:00,42.17,42.18,42.1,42.14,27470.64858087313,27.0677,27.0741,27.0228,27.0485,27470.6486
2011-11-23 13:50:00,42.13,42.17,42.05,42.07,39781.14670010259,27.042,27.0677,26.9907,27.0035,39781.1467
2011-11-23 14:00:00,42.07,42.13,42.04,42.12,113644.13541547932,27.0035,27.042,26.9843,27.0356,113644.1354
2011-11-23 14:10:00,42.12,42.15,42.07,42.15,150689.61586686425,27.0356,27.0549,27.0035,27.0549,150689.6159
2011-11-23 14:20:00,42.14,42.15,42.08,42.12,62578.36543941639,27.0485,27.0549,27.01,27.0356,62578.3654
2011-11-23 14:30:00,42.12,42.24,42.12,42.24,39553.17451270945,27.0356,27.1127,27.0356,27.1127,39553.1745
2011-11-23 14:40:00,42.23,42.23,42.15,42.18,28952.46779892853,27.1062,27.1062,27.0549,27.0741,28952.4678
2011-11-23 14:50:00,42.18,42.19,42.11,42.11,33511.91154679129,27.0741,27.0806,27.0292,27.0292,33511.9115
2011-11-23 15:00:00,42.11,42.25,42.08,42.21,76370.68277670124,27.0292,27.1191,27.01,27.0934,76370.6828
2011-11-23 15:10:00,42.21,42.31,42.19,42.21,72951.09996580417,27.0934,27.1576,27.0806,27.0934,72951.1
2011-11-23 15:20:00,42.2,42.24,42.12,42.14,59044.79653482275,27.087,27.1127,27.0356,27.0485,59044.7965
2011-11-23 15:30:00,42.15,42.26,42.15,42.23,50495.83950758007,27.0549,27.1255,27.0549,27.1062,50495.8395
2011-11-23 15:40:00,42.22,42.36,42.22,42.26,106690.9836999886,27.0998,27.1897,27.0998,27.1255,106690.9837
2011-11-23 15:50:00,42.25,42.27,41.99,41.99,273452.63877806906,27.1191,27.1319,26.9522,26.9522,273452.6388
2011-11-25 09:30:00,41.8,42.09,41.75,42.06,93354.61073749005,26.8302,27.0164,26.7981,26.9971,93354.6107
2011-11-25 09:40:00,42.05,42.18,42.0,42.02,34081.84201527414,26.9907,27.0741,26.9586,26.9714,34081.842
2011-11-25 09:50:00,42.01,42.16,42.01,42.08,20745.469052775563,26.965,27.0613,26.965,27.01,20745.4691
2011-11-25 10:00:00,42.07,42.19,42.03,42.13,46962.27060298644,27.0035,27.0806,26.9779,27.042,46962.2706
2011-11-25 10:10:00,42.13,42.26,42.1,42.22,40123.10498119229,27.042,27.1255,27.0228,27.0998,40123.105
2011-11-25 10:20:00,42.22,42.22,42.03,42.06,48672.06200843497,27.0998,27.0998,26.9779,26.9971,48672.062
2011-11-25 10:30:00,42.02,42.12,42.01,42.08,28040.57904935598,26.9714,27.0356,26.965,27.01,28040.579
2011-11-25 10:40:00,42.08,42.13,42.04,42.08,40123.10498119229,27.01,27.042,26.9843,27.01,40123.105
2011-11-25 10:50:00,42.08,42.18,42.04,42.15,50723.811694973214,27.01,27.0741,26.9843,27.0549,50723.8117
2011-11-25 11:00:00,42.15,42.24,42.08,42.22,46050.381853413885,27.0549,27.1127,27.01,27.0998,46050.3819
2011-11-25 11:10:00,42.23,42.3,42.16,42.25,67251.79528097573,27.1062,27.1512,27.0613,27.1191,67251.7953
2011-11-25 11:20:00,42.26,42.29,42.2,42.2,28268.55123674912,27.1255,27.1447,27.087,27.087,28268.5512
2011-11-25 11:30:00,42.21,42.29,42.19,42.22,37729.39701356435,27.0934,27.1447,27.0806,27.0998,37729.397
2011-11-25 11:40:00,42.22,42.22,42.09,42.15,42402.82685512368,27.0998,27.0998,27.0164,27.0549,42402.8269
2011-11-25 11:50:00,42.15,42.17,42.02,42.07,48444.08982104183,27.0549,27.0677,26.9714,27.0035,48444.0898
2011-11-25 12:00:00,42.07,42.08,41.98,41.99,25760.8571754246,27.0035,27.01,26.9458,26.9522,25760.8572
2011-11-25 12:10:00,41.99,42.06,41.97,42.05,31460.16186025305,26.9522,26.9971,26.9393,26.9907,31460.1619
2011-11-25 12:20:00,42.06,42.12,42.03,42.12,26672.74592499715,26.9971,27.0356,26.9779,27.0356,26672.7459
2011-11-25 12:30:00,42.11,42.11,42.0,42.0,43428.7016983928,27.0292,27.0292,26.9586,26.9586,43428.7017
2011-11-25 12:40:00,42.0,42.0,41.93,42.0,59500.74090960903,26.9586,26.9586,26.9137,26.9586,59500.7409
2011-11-25 12:50:00,42.01,42.17,42.01,42.05,265131.65393821953,26.965,27.0677,26.965,26.9907,265131.6539
2011-11-28 09:30:00,42.54,42.88,42.54,42.79,242904.36566738857,27.3052,27.5235,27.3052,27.4657,242904.3657
2011-11-28 09:40:00,42.79,42.84,42.64,42.65,92328.73589422092,27.4657,27.4978,27.3694,27.3758,92328.7359
2011-11-28 09:50:00,42.65,42.89,42.64,42.81,127436.45275276416,27.3758,27.5299,27.3694,27.4785,127436.4528
2011-11-28 10:00:00,42.8,42.8,42.56,42.61,148637.866180326,27.4721,27.4721,27.3181,27.3501,148637.8662
2011-11-28 10:10:00,42.61,42.79,42.58,42.78,108742.73338652684,27.3501,27.4657,27.3309,27.4593,108742.7334
2011-11-28 10:20:00,42.77,42.79,42.72,42.75,100535.73464037388,27.4528,27.4657,27.4208,27.44,100535.7346
2011-11-28 10:30:00,42.75,42.99,42.75,42.9,152399.4072723128,27.44,27.5941,27.44,27.5363,152399.4073
2011-11-28 10:40:00,42.9,42.93,42.78,42.79,78536.41855693606,27.5363,27.5555,27.4593,27.4657,78536.4186
2011-11-28 10:50:00,42.78,42.82,42.72,42.73,68391.65621794142,27.4593,27.4849,27.4208,27.4272,68391.6562
2011-11-28 11:00:00,42.72,42.79,42.72,42.79,64060.184657471786,27.4208,27.4657,27.4208,27.4657,64060.1847
2011-11-28 11:10:00,42.78,42.78,42.72,42.73,44454.57654166192,27.4593,27.4593,27.4208,27.4272,44454.5765
2011-11-28 11:20:00,42.72,42.82,42.72,42.81,45822.40966602074,27.4208,27.4849,27.4208,27.4785,45822.4097
2011-11-28 11:30:00,42.82,42.89,42.82,42.87,28382.537330445684,27.4849,27.5299,27.4849,27.517,28382.5373
2011-11-28 11:40:00,42.86,42.92,42.85,42.9,39439.18841901288,27.5106,27.5491,27.5042,27.5363,39439.1884
2011-11-28 11:50:00,42.9,42.93,42.87,42.87,22113.30217713439,27.5363,27.5555,27.517,27.517,22113.3022
2011-11-28 12:00:00,42.88,42.96,42.88,42.94,33853.869827881,27.5235,27.5748,27.5235,27.562,33853.8698
2011-11-28 12:10:00,42.94,42.97,42.91,42.96,41376.95201185456,27.562,27.5812,27.5427,27.5748,41376.952
2011-11-28 12:20:00,42.97,43.01,42.88,42.89,32258.06451612904,27.5812,27.6069,27.5235,27.5299,32258.0645
2011-11-28 12:30:00,42.89,42.92,42.84,42.91,34309.81420266727,27.5299,27.5491,27.4978,27.5427,34309.8142
2011-11-28 12:40:00,42.9,42.92,42.84,42.89,25988.82936281773,27.5363,27.5491,27.4978,27.5299,25988.8294
2011-11-28 12:50:00,42.88,42.9,42.85,42.87,24279.0379573692,27.5235,27.5363,27.5042,27.517,24279.038
2011-11-28 13:00:00,42.87,42.9,42.84,42.88,29180.439986321668,27.517,27.5363,27.4978,27.5235,29180.44
2011-11-28 13:10:00,42.89,42.94,42.86,42.94,24279.0379573692,27.5299,27.562,27.5106,27.562,24279.038
2011-11-28 13:20:00,42.96,43.02,42.95,43.0,37501.424826171205,27.5748,27.6133,27.5684,27.6005,37501.4248
2011-11-28 13:30:00,43.01,43.05,42.98,42.98,33283.93935939815,27.6069,27.6326,27.5876,27.5876,33283.9394
2011-11-28 13:40:00,42.98,43.0,42.95,42.95,16983.927960788784,27.5876,27.6005,27.5684,27.5684,16983.928
2011-11-28 13:50:00,42.95,42.97,42.82,42.83,31688.13404764619,27.5684,27.5812,27.4849,27.4914,31688.134
2011-11-28 14:00:00,42.83,42.92,42.81,42.91,38527.29966944033,27.4914,27.5491,27.4785,27.5427,38527.2997
2011-11-28 14:10:00,42.91,42.96,42.89,42.94,27584.634674569705,27.5427,27.5748,27.5299,27.562,27584.6347
2011-11-28 14:20:00,42.95,42.99,42.91,42.92,29522.398267411376,27.5684,27.5941,27.5427,27.5491,29522.3983
2011-11-28 14:30:00,42.93,42.93,42.87,42.87,34879.74467115012,27.5555,27.5555,27.517,27.517,34879.7447
2011-11-28 14:40:00,42.88,42.91,42.84,42.84,30434.28701698393,27.5235,27.5427,27.4978,27.4978,30434.287
2011-11-28 14:50:00,42.85,42.87,42.8,42.86,32827.99498461188,27.5042,27.517,27.4721,27.5106,32827.995
2011-11-28 15:00:00,42.86,42.88,42.74,42.77,57221.01903567765,27.5106,27.5235,27.4336,27.4528,57221.019
2011-11-28 15:10:00,42.77,42.81,42.71,42.8,100307.76245298074,27.4528,27.4785,27.4143,27.4721,100307.7625
2011-11-28 15:20:00,42.8,42.83,42.71,42.72,93582.58292488316,27.4721,27.4914,27.4143,27.4208,93582.5829
2011-11-28 15:30:00,42.72,42.79,42.68,42.72,177932.29226034423,27.4208,27.4657,27.3951,27.4208,177932.2923
2011-11-28 15:40:00,42.72,42.79,42.71,42.72,164367.94711045251,27.4208,27.4657,27.4143,27.4208,164367.9471
2011-11-28 15:50:00,42.72,42.92,42.67,42.9,289410.6918955888,27.4208,27.5491,27.3887,27.5363,289410.6919
2011-11-29 09:30:00,42.94,43.01,42.77,42.89,94722.44386184883,27.562,27.6069,27.4528,27.5299,94722.4439
2011-11-29 09:40:00,42.91,42.94,42.79,42.92,58018.92169155363,27.5427,27.562,27.4657,27.5491,58018.9217
2011-11-29 09:50:00,42.91,42.95,42.78,42.88,49241.99247691782,27.5427,27.5684,27.4593,27.5235,49241.9925
2011-11-29 10:00:00,42.8,42.98,42.76,42.91,151487.51852274025,27.4721,27.5876,27.4464,27.5427,151487.5185
2011-11-29 10:10:00,42.92,43.01,42.9,43.0,59956.6852843953,27.5491,27.6069,27.5363,27.6005,59956.6853
2011-11-29 10:20:00,42.98,43.0,42.91,42.91,67251.79528097573,27.5876,27.6005,27.5427,27.5427,67251.7953
2011-11-29 10:30:00,42.9,43.01,42.9,43.01,28040.57904935598,27.5363,27.6069,27.5363,27.6069,28040.579
2011-11-29 10:40:00,43.01,43.06,42.95,42.96,34309.81420266727,27.6069,27.639,27.5684,27.5748,34309.8142
2011-11-29 10:50:00,42.96,42.98,42.86,42.9,25418.89889433489,27.5748,27.5876,27.5106,27.5363,25418.8989
2011-11-29 11:00:00,42.88,42.94,42.83,42.85,39553.17451270945,27.5235,27.562,27.4914,27.5042,39553.1745
2011-11-29 11:10:00,42.86,42.91,42.86,42.87,76028.72449561153,27.5106,27.5427,27.5106,27.517,76028.7245
2011-11-29 11:20:00,42.87,42.9,42.84,42.88,38413.31357574376,27.517,27.5363,27.4978,27.5235,38413.3136
2011-11-29 11:30:00,42.87,43.04,42.87,42.99,46620.31232189673,27.517,27.6262,27.517,27.5941,46620.3123
2011-11-29 11:40:00,42.99,43.01,42.86,42.89,50381.85341388351,27.5941,27.6069,27.5106,27.5299,50381.8534
2011-11-29 11:50:00,42.89,42.91,42.79,42.85,63718.22637638208,27.5299,27.5427,27.4657,27.5042,63718.2264
2011-11-29 12:00:00,42.84,42.96,42.84,42.95,29636.384361107943,27.4978,27.5748,27.4978,27.5684,29636.3844
2011-11-29 12:10:00,42.95,42.95,42.85,42.86,37615.410919867776,27.5684,27.5684,27.5042,27.5106,37615.4109
2011-11-29 12:20:00,42.85,42.9,42.84,42.9,14020.28952467799,27.5042,27.5363,27.4978,27.5363,14020.2895
2011-11-29 12:30:00,42.89,42.89,42.78,42.79,35107.71685854326,27.5299,27.5299,27.4593,27.4657,35107.7169
2011-11-29 12:40:00,42.79,42.83,42.77,42.79,49241.99247691782,27.4657,27.4914,27.4528,27.4657,49241.9925
2011-11-29 12:50:00,42.79,42.8,42.76,42.8,32372.0506098256,27.4657,27.4721,27.4464,27.4721,32372.0506
2011-11-29 13:00:00,42.79,42.79,42.67,42.7,22455.260458224097,27.4657,27.4657,27.3887,27.4079,22455.2605
2011-11-29 13:10:00,42.69,42.75,42.69,42.72,24848.968425852046,27.4015,27.44,27.4015,27.4208,24848.9684
2011-11-29 13:20:00,42.71,42.84,42.71,42.8,41034.99373076485,27.4143,27.4978,27.4143,27.4721,41034.9937
2011-11-29 13:30:00,42.8,42.81,42.68,42.75,55169.26934913941,27.4721,27.4785,27.3951,27.44,55169.2693
2011-11-29 13:40:00,42.75,42.75,42.71,42.71,41604.92419924769,27.44,27.44,27.4143,27.4143,41604.9242
2011-11-29 13:50:00,42.71,42.73,42.62,42.64,44454.57654166192,27.4143,27.4272,27.3566,27.3694,44454.5765
2011-11-29 14:00:00,42.64,42.71,42.58,42.65,48900.034195828106,27.3694,27.4143,27.3309,27.3758,48900.0342
2011-11-29 14:10:00,42.64,42.65,42.58,42.65,63490.25418898895,27.3694,27.3758,27.3309,27.3758,63490.2542
2011-11-29 14:20:00,42.65,42.72,42.63,42.72,43998.63216687564,27.3758,27.4208,27.363,27.4208,43998.6322
2011-11-29 14:30:00,42.71,42.78,42.71,42.75,83551.80667958509,27.4143,27.4593,27.4143,27.44,83551.8067
2011-11-29 14:40:00,42.76,42.85,42.75,42.78,50039.8951327938,27.4464,27.5042,27.44,27.4593,50039.8951
2011-11-29 14:50:00,42.77,42.85,42.73,42.8,64744.1012196512,27.4528,27.5042,27.4272,27.4721,64744.1012
2011-11-29 15:00:00,42.8,42.86,42.79,42.79,55397.24153653254,27.4721,27.5106,27.4657,27.4657,55397.2415
2011-11-29 15:10:00,42.79,42.94,42.79,42.86,113758.12150917588,27.4657,27.562,27.4657,27.5106,113758.1215
2011-11-29 15:20:00,42.86,42.88,42.82,42.84,60184.65747178844,27.5106,27.5235,27.4849,27.4978,60184.6575
2011-11-29 15:30:00,42.84,42.9,42.79,42.83,95064.40214293856,27.4978,27.5363,27.4657,27.4914,95064.4021
2011-11-29 15:40:00,42.83,42.88,42.81,42.86,140544.8535278696,27.4914,27.5235,27.4785,27.5106,140544.8535
2011-11-29 15:50:00,42.86,42.86,42.73,42.78,221133.0217713439,27.5106,27.5106,27.4272,27.4593,221133.0218
2011-11-30 09:30:00,43.88,43.95,43.69,43.84,177818.30616664767,28.1653,28.2103,28.0434,28.1396,177818.3062
2011-11-30 09:40:00,43.84,44.08,43.83,43.94,121509.17588054258,28.1396,28.2937,28.1332,28.2038,121509.1759
2011-11-30 09:50:00,43.94,44.04,43.93,44.03,77738.51590106008,28.2038,28.268,28.1974,28.2616,77738.5159
2011-11-30 10:00:00,44.03,44.16,44.03,44.08,61666.47668984384,28.2616,28.345,28.2616,28.2937,61666.4767
2011-11-30 10:10:00,44.08,44.12,44.02,44.08,61324.518408754135,28.2937,28.3194,28.2552,28.2937,61324.5184
2011-11-30 10:20:00,44.08,44.22,44.08,44.22,57904.93559785706,28.2937,28.3836,28.2937,28.3836,57904.9356
2011-11-30 10:30:00,44.21,44.31,44.19,44.31,70899.35027926593,28.3771,28.4413,28.3643,28.4413,70899.3503
2011-11-30 10:40:00,44.32,44.36,44.29,44.35,56195.14419240853,28.4477,28.4734,28.4285,28.467,56195.1442
2011-11-30 10:50:00,44.36,44.44,44.33,44.44,49128.00638322125,28.4734,28.5248,28.4542,28.5248,49128.0064
2011-11-30 11:00:00,44.43,44.43,44.34,44.36,40009.11888749572,28.5184,28.5184,28.4606,28.4734,40009.1189
2011-11-30 11:10:00,44.36,44.4,44.32,44.39,49697.93685170409,28.4734,28.4991,28.4477,28.4927,49697.9369
2011-11-30 11:20:00,44.39,44.39,44.33,44.37,39553.17451270945,28.4927,28.4927,28.4542,28.4798,39553.1745
2011-11-30 11:30:00,44.37,44.39,44.33,44.37,37273.45263877807,28.4798,28.4927,28.4542,28.4798,37273.4526
2011-11-30 11:40:00,44.37,44.41,44.35,44.39,30662.259204377067,28.4798,28.5055,28.467,28.4927,30662.2592
2011-11-30 11:50:00,44.4,44.42,44.33,44.38,42744.78513621338,28.4991,28.5119,28.4542,28.4863,42744.7851
2011-11-30 12:00:00,44.38,44.39,44.33,44.37,26444.773737604013,28.4863,28.4927,28.4542,28.4798,26444.7737
2011-11-30 12:10:00,44.37,44.42,44.36,44.39,23481.135301493217,28.4798,28.5119,28.4734,28.4927,23481.1353
2011-11-30 12:20:00,44.38,44.43,44.35,44.4,32258.06451612904,28.4863,28.5184,28.467,28.4991,32258.0645
2011-11-30 12:30:00,44.39,44.43,44.37,44.37,21315.399521258405,28.4927,28.5184,28.4798,28.4798,21315.3995
2011-11-30 12:40:00,44.38,44.38,44.31,44.33,46620.31232189673,28.4863,28.4863,28.4413,28.4542,46620.3123
2011-11-30 12:50:00,44.33,44.4,44.33,44.38,44340.59044796535,28.4542,28.4991,28.4542,28.4863,44340.5904
2011-11-30 13:00:00,44.39,44.44,44.37,44.44,37615.410919867776,28.4927,28.5248,28.4798,28.5248,37615.4109
2011-11-30 13:10:00,44.44,44.45,44.35,44.39,58702.83825373305,28.5248,28.5312,28.467,28.4927,58702.8383
2011-11-30 13:20:00,44.39,44.39,44.35,44.36,23709.107488886355,28.4927,28.4927,28.467,28.4734,23709.1075
2011-11-30 13:30:00,44.35,44.44,44.35,44.38,59386.754815912456,28.467,28.5248,28.467,28.4863,59386.7548
2011-11-30 13:40:00,44.39,44.39,44.3,44.34,34879.74467115012,28.4927,28.4927,28.4349,28.4606,34879.7447
2011-11-30 13:50:00,44.34,44.35,44.29,44.32,40465.063262282005,28.4606,28.467,28.4285,28.4477,40465.0633
2011-11-30 14:00:00,44.32,44.4,44.3,44.34,47874.159352558985,28.4477,28.4991,28.4349,28.4606,47874.1594
2011-11-30 14:10:00,44.33,44.44,44.32,44.41,76142.7105893081,28.4542,28.5248,28.4477,28.5055,76142.7106
2011-11-30 14:20:00,44.42,44.48,44.41,44.44,57335.00512937421,28.5119,28.5504,28.5055,28.5248,57335.0051
2011-11-30 14:30:00,44.44,44.53,44.44,44.5,38983.2440442266,28.5248,28.5825,28.5248,28.5633,38983.244
2011-11-30 14:40:00,44.5,44.51,44.39,44.39,36817.5082639918,28.5633,28.5697,28.4927,28.4927,36817.5083
2011-11-30 14:50:00,44.39,44.43,44.37,44.43,52661.575287814885,28.4927,28.5184,28.4798,28.5184,52661.5753
2011-11-30 15:00:00,44.43,44.47,44.4,44.47,53231.50575629773,28.5184,28.544,28.4991,28.544,53231.5058
2011-11-30 15:10:00,44.47,44.55,44.47,44.55,45480.45138493104,28.544,28.5954,28.544,28.5954,45480.4514
2011-11-30 15:20:00,44.54,44.57,44.49,44.51,80246.20996238459,28.589,28.6082,28.5569,28.5697,80246.21
2011-11-30 15:30:00,44.51,44.51,44.45,44.47,99737.8319844979,28.5697,28.5697,28.5312,28.544,99737.832
2011-11-30 15:40:00,44.47,44.59,44.47,44.58,160264.44773737603,28.544,28.6211,28.544,28.6146,160264.4477
2011-11-30 15:50:00,44.59,44.88,44.58,44.8,567992.7048900034,28.6211,28.8072,28.6146,28.7558,567992.7049
2011-12-01 09:30:00,44.85,44.9,44.72,44.72,114556.02416505186,28.7879,28.82,28.7045,28.7045,114556.0242
2011-12-01 09:40:00,44.71,45.03,44.7,45.02,123788.89775447396,28.6981,28.9035,28.6917,28.8971,123788.8978
2011-12-01 09:50:00,45.02,45.17,44.99,45.15,54257.38059956685,28.8971,28.9933,28.8778,28.9805,54257.3806
2011-12-01 10:00:00,45.15,45.22,45.08,45.12,72039.21121623162,28.9805,29.0254,28.9356,28.9612,72039.2112
2011-12-01 10:10:00,45.11,45.11,44.98,44.98,53003.5335689046,28.9548,28.9548,28.8714,28.8714,53003.5336
2011-12-01 10:20:00,44.97,45.03,44.92,44.98,101789.58167103614,28.865,28.9035,28.8329,28.8714,101789.5817
2011-12-01 10:30:00,44.98,44.98,44.85,44.88,44226.60435426878,28.8714,28.8714,28.7879,28.8072,44226.6044
2011-12-01 10:40:00,44.88,44.94,44.84,44.91,63604.24028268551,28.8072,28.8457,28.7815,28.8265,63604.2403
2011-12-01 10:50:00,44.92,44.99,44.91,44.96,57562.97731676736,28.8329,28.8778,28.8265,28.8585,57562.9773
2011-12-01 11:00:00,44.96,45.16,44.96,45.1,34537.78639006041,28.8585,28.9869,28.8585,28.9484,34537.7864
2011-12-01 11:10:00,45.09,45.1,44.95,44.99,57335.00512937421,28.942,28.9484,28.8521,28.8778,57335.0051
2011-12-01 11:20:00,44.98,45.01,44.94,44.97,27470.64858087313,28.8714,28.8906,28.8457,28.865,27470.6486
2011-12-01 11:30:00,44.96,45.07,44.94,45.06,93126.63855009688,28.8585,28.9292,28.8457,28.9227,93126.6386
2011-12-01 11:40:00,45.05,45.07,45.01,45.02,58018.92169155363,28.9163,28.9292,28.8906,28.8971,58018.9217
2011-12-01 11:50:00,45.03,45.11,45.03,45.1,27698.62076826627,28.9035,28.9548,28.9035,28.9484,27698.6208
2011-12-01 12:00:00,45.1,45.1,45.03,45.03,34309.81420266727,28.9484,28.9484,28.9035,28.9035,34309.8142
2011-12-01 12:10:00,45.03,45.03,45.01,45.03,26786.73201869372,28.9035,28.9035,28.8906,28.9035,26786.732
2011-12-01 12:20:00,45.04,45.18,45.04,45.11,27926.59295565941,28.9099,28.9998,28.9099,28.9548,27926.593
2011-12-01 12:30:00,45.11,45.15,45.08,45.11,24165.05186367264,28.9548,28.9805,28.9356,28.9548,24165.0519
2011-12-01 12:40:00,45.11,45.12,45.01,45.03,36133.59170181238,28.9548,28.9612,28.8906,28.9035,36133.5917
2011-12-01 12:50:00,45.03,45.08,45.0,45.01,47988.14544625556,28.9035,28.9356,28.8842,28.8906,47988.1454
2011-12-01 13:00:00,45.01,45.06,45.01,45.02,27584.634674569705,28.8906,28.9227,28.8906,28.8971,27584.6347
2011-12-01 13:10:00,45.02,45.12,45.01,45.11,28838.481705231963,28.8971,28.9612,28.8906,28.9548,28838.4817
2011-12-01 13:20:00,45.12,45.16,45.1,45.15,27356.662487176563,28.9612,28.9869,28.9484,28.9805,27356.6625
2011-12-01 13:30:00,45.15,45.18,45.13,45.13,30206.31482959079,28.9805,28.9998,28.9677,28.9677,30206.3148
2011-12-01 13:40:00,45.13,45.22,45.13,45.2,46392.34013450359,28.9677,29.0254,28.9677,29.0126,46392.3401
2011-12-01 13:50:00,45.2,45.27,45.19,45.27,29636.384361107943,29.0126,29.0575,29.0062,29.0575,29636.3844
2011-12-01 14:00:00,45.27,45.28,45.18,45.22,21657.35780234812,29.0575,29.0639,28.9998,29.0254,21657.3578
2011-12-01 14:10:00,45.22,45.24,45.15,45.15,33283.93935939815,29.0254,29.0383,28.9805,28.9805,33283.9394
2011-12-01 14:20:00,45.15,45.22,45.15,45.21,19947.56639689958,28.9805,29.0254,28.9805,29.019,19947.5664
2011-12-01 14:30:00,45.22,45.22,45.16,45.21,28040.57904935598,29.0254,29.0254,28.9869,29.019,28040.579
2011-12-01 14:40:00,45.21,45.28,45.16,45.26,43314.71560469623,29.019,29.0639,28.9869,29.0511,43314.7156
2011-12-01 14:50:00,45.26,45.26,45.22,45.22,33511.91154679129,29.0511,29.0511,29.0254,29.0254,33511.9115
2011-12-01 15:00:00,45.22,45.29,45.17,45.18,49014.02028952468,29.0254,29.0704,28.9933,28.9998,49014.0203
2011-12-01 15:10:00,45.18,45.23,45.18,45.22,42060.86857403397,28.9998,29.0319,28.9998,29.0254,42060.8686
2011-12-01 15:20:00,45.22,45.26,45.18,45.25,85831.52855351647,29.0254,29.0511,28.9998,29.0447,85831.5286
2011-12-01 15:30:00,45.26,45.26,45.16,45.16,67137.80918727916,29.0511,29.0511,28.9869,28.9869,67137.8092
2011-12-01 15:40:00,45.16,45.17,45.08,45.13,94152.513393366,28.9869,28.9933,28.9356,28.9677,94152.5134
2011-12-01 15:50:00,45.13,45.17,45.1,45.17,228998.0622364072,28.9677,28.9933,28.9484,28.9933,228998.0622
2011-12-02 09:30:00,45.6,45.72,45.46,45.5,109426.64994870624,29.2693,29.3464,29.1795,29.2052,109426.6499
2011-12-02 09:40:00,45.47,45.48,45.36,45.39,63718.22637638208,29.1859,29.1923,29.1153,29.1346,63718.2264
2011-12-02 09:50:00,45.38,45.44,45.27,45.43,41718.91029294426,29.1281,29.1666,29.0575,29.1602,41718.9103
2011-12-02 10:00:00,45.43,45.48,45.34,45.35,46050.381853413885,29.1602,29.1923,29.1025,29.1089,46050.3819
2011-12-02 10:10:00,45.34,45.44,45.34,45.43,52319.61700672518,29.1025,29.1666,29.1025,29.1602,52319.617
2011-12-02 10:20:00,45.44,45.47,45.35,45.37,23595.121395189788,29.1666,29.1859,29.1089,29.1217,23595.1214
2011-12-02 10:30:00,45.37,45.43,45.34,45.37,41946.8824803374,29.1217,29.1602,29.1025,29.1217,41946.8825
2011-12-02 10:40:00,45.37,45.38,45.29,45.3,26102.815456514305,29.1217,29.1281,29.0704,29.0768,26102.8155
2011-12-02 10:50:00,45.3,45.38,45.29,45.31,28952.46779892853,29.0768,29.1281,29.0704,29.0832,28952.4678
2011-12-02 11:00:00,45.3,45.36,45.11,45.13,48558.0759147384,29.0768,29.1153,28.9548,28.9677,48558.0759
2011-12-02 11:10:00,45.12,45.13,45.04,45.11,31460.16186025305,28.9612,28.9677,28.9099,28.9548,31460.1619
2011-12-02 11:20:00,45.11,45.2,45.1,45.19,30320.30092328736,28.9548,29.0126,28.9484,29.0062,30320.3009
2011-12-02 11:30:00,45.2,45.24,45.05,45.11,64402.1429385615,29.0126,29.0383,28.9163,28.9548,64402.1429
2011-12-02 11:40:00,45.1,45.15,44.94,44.94,75344.80793343212,28.9484,28.9805,28.8457,28.8457,75344.8079
2011-12-02 11:50:00,44.94,45.01,44.91,44.99,52433.60310042175,28.8457,28.8906,28.8265,28.8778,52433.6031
2011-12-02 12:00:00,45.01,45.02,44.93,45.02,46962.27060298644,28.8906,28.8971,28.8393,28.8971,46962.2706
2011-12-02 12:10:00,45.02,45.06,44.96,45.01,27356.662487176563,28.8971,28.9227,28.8585,28.8906,27356.6625
2011-12-02 12:20:00,45.02,45.08,45.0,45.04,20175.53858429272,28.8971,28.9356,28.8842,28.9099,20175.5386
2011-12-02 12:30:00,45.04,45.04,44.98,45.02,22569.246551920667,28.9099,28.9099,28.8714,28.8971,22569.2466
2011-12-02 12:40:00,45.02,45.07,44.97,45.07,25532.88498803146,28.8971,28.9292,28.865,28.9292,25532.885
2011-12-02 12:50:00,45.07,45.12,45.05,45.08,23937.079676279493,28.9292,28.9612,28.9163,28.9356,23937.0797
2011-12-02 13:00:00,45.08,45.08,44.97,44.98,34765.758577453555,28.9356,28.9356,28.865,28.8714,34765.7586
2011-12-02 13:10:00,44.97,44.98,44.9,44.94,43314.71560469623,28.865,28.8714,28.82,28.8457,43314.7156
2011-12-02 13:20:00,44.94,45.0,44.94,44.97,33511.91154679129,28.8457,28.8842,28.8457,28.865,33511.9115
2011-12-02 13:30:00,44.97,44.97,44.87,44.87,45366.46529123447,28.865,28.865,28.8008,28.8008,45366.4653
2011-12-02 13:40:00,44.88,44.98,44.88,44.94,36133.59170181238,28.8072,28.8714,28.8072,28.8457,36133.5917
2011-12-02 13:50:00,44.94,44.98,44.92,44.95,41490.938105551126,28.8457,28.8714,28.8329,28.8521,41490.9381
2011-12-02 14:00:00,44.94,44.96,44.82,44.9,51407.72825715263,28.8457,28.8585,28.7687,28.82,51407.7283
2011-12-02 14:10:00,44.91,44.94,44.87,44.92,52775.561381511456,28.8265,28.8457,28.8008,28.8329,52775.5614
2011-12-02 14:20:00,44.92,45.02,44.92,45.02,27584.634674569705,28.8329,28.8971,28.8329,28.8971,27584.6347
2011-12-02 14:30:00,45.01,45.02,44.96,45.01,43998.63216687564,28.8906,28.8971,28.8585,28.8906,43998.6322
2011-12-02 14:40:00,45.01,45.09,45.0,45.07,38983.2440442266,28.8906,28.942,28.8842,28.9292,38983.244
2011-12-02 14:50:00,45.07,45.08,44.99,45.01,38413.31357574376,28.9292,28.9356,28.8778,28.8906,38413.3136
2011-12-02 15:00:00,45.01,45.07,44.98,45.01,37843.38310726092,28.8906,28.9292,28.8714,28.8906,37843.3831
2011-12-02 15:10:00,45.01,45.07,45.01,45.01,35335.68904593639,28.8906,28.9292,28.8906,28.8906,35335.689
2011-12-02 15:20:00,45.01,45.04,44.99,45.03,39781.14670010259,28.8906,28.9099,28.8778,28.9035,39781.1467
2011-12-02 15:30:00,45.03,45.06,44.98,45.02,66567.8787187963,28.9035,28.9227,28.8714,28.8971,66567.8787
2011-12-02 15:40:00,45.03,45.05,44.91,44.93,88453.20870853755,28.9035,28.9163,28.8265,28.8393,88453.2087
2011-12-02 15:50:00,44.94,45.07,44.94,45.01,208024.6209962385,28.8457,28.9292,28.8457,28.8906,208024.621
2011-12-05 09:30:00,45.78,45.89,45.41,45.52,75344.80793343212,29.3849,29.4555,29.1474,29.218,75344.8079
2011-12-05 09:40:00,45.54,45.67,45.51,45.53,45024.50701014476,29.2308,29.3143,29.2116,29.2244,45024.507
2011-12-05 09:50:00,45.53,45.73,45.53,45.72,49355.97857061439,29.2244,29.3528,29.2244,29.3464,49355.9786
2011-12-05 10:00:00,45.72,45.83,45.67,45.79,150575.6297731677,29.3464,29.417,29.3143,29.3913,150575.6298
2011-12-05 10:10:00,45.8,45.91,45.79,45.88,82867.89011740568,29.3977,29.4683,29.3913,29.4491,82867.8901
2011-12-05 10:20:00,45.87,45.96,45.85,45.94,50837.79778866978,29.4426,29.5004,29.4298,29.4876,50837.7978
2011-12-05 10:30:00,45.94,45.98,45.93,45.96,56879.06075458794,29.4876,29.5133,29.4812,29.5004,56879.0608
2011-12-05 10:40:00,45.95,45.96,45.89,45.92,73976.97480907329,29.494,29.5004,29.4555,29.4747,73976.9748
2011-12-05 10:50:00,45.93,45.97,45.87,45.87,40237.091074888864,29.4812,29.5068,29.4426,29.4426,40237.0911
2011-12-05 11:00:00,45.87,45.89,45.8,45.85,101105.66510885672,29.4426,29.4555,29.3977,29.4298,101105.6651
2011-12-05 11:10:00,45.85,45.87,45.79,45.82,112618.2605722102,29.4298,29.4426,29.3913,29.4106,112618.2606
2011-12-05 11:20:00,45.81,45.82,45.79,45.81,80702.15433717087,29.4041,29.4106,29.3913,29.4041,80702.1543
2011-12-05 11:30:00,45.82,45.87,45.79,45.87,55055.28325544284,29.4106,29.4426,29.3913,29.4426,55055.2833
2011-12-05 11:40:00,45.87,45.94,45.84,45.91,81614.04308674342,29.4426,29.4876,29.4234,29.4683,81614.0431
2011-12-05 11:50:00,45.9,45.94,45.87,45.91,33283.93935939815,29.4619,29.4876,29.4426,29.4683,33283.9394
2011-12-05 12:00:00,45.92,45.97,45.89,45.94,73407.04434059045,29.4747,29.5068,29.4555,29.4876,73407.0443
2011-12-05 12:10:00,45.94,45.94,45.91,45.93,15388.122649036815,29.4876,29.4876,29.4683,29.4812,15388.1226
2011-12-05 12:20:00,45.93,45.94,45.9,45.91,23481.135301493217,29.4812,29.4876,29.4619,29.4683,23481.1353
2011-12-05 12:30:00,45.91,45.97,45.9,45.94,22227.28827083096,29.4683,29.5068,29.4619,29.4876,22227.2883
2011-12-05 12:40:00,45.94,46.02,45.94,46.01,31916.10623503933,29.4876,29.5389,29.4876,29.5325,31916.1062
2011-12-05 12:50:00,46.01,46.05,46.0,46.0,29864.356548501084,29.5325,29.5582,29.5261,29.5261,29864.3565
2011-12-05 13:00:00,46.0,46.01,45.98,45.99,30320.30092328736,29.5261,29.5325,29.5133,29.5197,30320.3009
2011-12-05 13:10:00,45.99,46.02,45.98,46.0,31346.17576655648,29.5197,29.5389,29.5133,29.5261,31346.1758
2011-12-05 13:20:00,45.99,45.99,45.95,45.97,25304.91280063832,29.5197,29.5197,29.494,29.5068,25304.9128
2011-12-05 13:30:00,45.97,46.0,45.93,45.95,56993.04684828451,29.5068,29.5261,29.4812,29.494,56993.0468
2011-12-05 13:40:00,45.95,45.96,45.76,45.78,92556.70808161404,29.494,29.5004,29.372,29.3849,92556.7081
2011-12-05 13:50:00,45.78,45.83,45.74,45.76,99965.80417189102,29.3849,29.417,29.3592,29.372,99965.8042
2011-12-05 14:00:00,45.76,45.78,45.68,45.75,97686.08229795966,29.372,29.3849,29.3207,29.3656,97686.0823
2011-12-05 14:10:00,45.75,45.77,45.65,45.72,74660.89137125271,29.3656,29.3785,29.3014,29.3464,74660.8914
2011-12-05 14:20:00,45.73,45.75,45.66,45.69,72837.1138721076,29.3528,29.3656,29.3079,29.3271,72837.1139
2011-12-05 14:30:00,45.69,45.73,45.66,45.72,64402.1429385615,29.3271,29.3528,29.3079,29.3464,64402.1429
2011-12-05 14:40:00,45.71,45.76,45.7,45.76,32486.03670352217,29.3399,29.372,29.3335,29.372,32486.0367
2011-12-05 14:50:00,45.76,45.81,45.73,45.8,31802.120141342755,29.372,29.4041,29.3528,29.3977,31802.1201
2011-12-05 15:00:00,45.8,45.82,45.62,45.69,109996.5804171891,29.3977,29.4106,29.2822,29.3271,109996.5804
2011-12-05 15:10:00,45.69,45.73,45.56,45.59,84235.7232417645,29.3271,29.3528,29.2437,29.2629,84235.7232
2011-12-05 15:20:00,45.58,45.61,45.52,45.55,67935.71184315514,29.2565,29.2758,29.218,29.2372,67935.7118
2011-12-05 15:30:00,45.56,45.62,45.52,45.53,52205.63091302861,29.2437,29.2822,29.218,29.2244,52205.6309
2011-12-05 15:40:00,45.52,45.63,45.49,45.6,76940.61324518408,29.218,29.2886,29.1987,29.2693,76940.6132
2011-12-05 15:50:00,45.59,45.72,45.57,45.7,243360.31004217485,29.2629,29.3464,29.2501,29.3335,243360.31
2011-12-06 09:30:00,45.74,45.92,45.69,45.79,75230.82183973555,29.3592,29.4747,29.3271,29.3913,75230.8218
2011-12-06 09:40:00,45.8,45.84,45.75,45.81,48102.131539952126,29.3977,29.4234,29.3656,29.4041,48102.1315
2011-12-06 09:50:00,45.81,45.91,45.79,45.87,34993.73076484669,29.4041,29.4683,29.3913,29.4426,34993.7308
2011-12-06 10:00:00,45.87,45.99,45.83,45.84,63718.22637638208,29.4426,29.5197,29.417,29.4234,63718.2264
2011-12-06 10:10:00,45.84,45.86,45.75,45.81,63262.282001595806,29.4234,29.4362,29.3656,29.4041,63262.282
2011-12-06 10:20:00,45.81,45.9,45.79,45.85,83893.7649606748,29.4041,29.4619,29.3913,29.4298,83893.765
2011-12-06 10:30:00,45.86,45.9,45.79,45.86,65428.01778183062,29.4362,29.4619,29.3913,29.4362,65428.0178
2011-12-06 10:40:00,45.86,45.87,45.78,45.8,65883.9621566169,29.4362,29.4426,29.3849,29.3977,65883.9622
2011-12-06 10:50:00,45.81,45.85,45.74,45.78,60184.65747178844,29.4041,29.4298,29.3592,29.3849,60184.6575
2011-12-06 11:00:00,45.78,45.81,45.76,45.79,32144.078422432463,29.3849,29.4041,29.372,29.3913,32144.0784
2011-12-06 11:10:00,45.79,45.87,45.76,45.85,40693.03544967514,29.3913,29.4426,29.372,29.4298,40693.0354
2011-12-06 11:20:00,45.85,45.94,45.85,45.89,28496.52342414225,29.4298,29.4876,29.4298,29.4555,28496.5234
2011-12-06 11:30:00,45.89,45.94,45.76,45.78,53345.4918499943,29.4555,29.4876,29.372,29.3849,53345.4918
2011-12-06 11:40:00,45.79,45.79,45.74,45.77,34765.758577453555,29.3913,29.3913,29.3592,29.3785,34765.7586
2011-12-06 11:50:00,45.75,45.89,45.75,45.87,31688.13404764619,29.3656,29.4555,29.3656,29.4426,31688.134
2011-12-06 12:00:00,45.86,45.87,45.74,45.77,46962.27060298644,29.4362,29.4426,29.3592,29.3785,46962.2706
2011-12-06 12:10:00,45.78,45.81,45.74,45.74,62578.36543941639,29.3849,29.4041,29.3592,29.3592,62578.3654
2011-12-06 12:20:00,45.74,45.77,45.73,45.77,60754.58794027129,29.3592,29.3785,29.3528,29.3785,60754.5879
2011-12-06 12:30:00,45.77,45.81,45.75,45.81,32372.0506098256,29.3785,29.4041,29.3656,29.4041,32372.0506
2011-12-06 12:40:00,45.8,45.8,45.74,45.74,26900.71811239029,29.3977,29.3977,29.3592,29.3592,26900.7181
2011-12-06 12:50:00,45.76,45.8,45.74,45.79,19833.58030320301,29.372,29.3977,29.3592,29.3913,19833.5803
2011-12-06 13:00:00,45.79,45.8,45.75,45.76,24393.02405106577,29.3913,29.3977,29.3656,29.372,24393.0241
2011-12-06 13:10:00,45.76,45.87,45.74,45.84,34993.73076484669,29.372,29.4426,29.3592,29.4234,34993.7308
2011-12-06 13:20:00,45.85,45.87,45.81,45.85,39895.13279379916,29.4298,29.4426,29.4041,29.4298,39895.1328
2011-12-06 13:30:00,45.86,45.89,45.84,45.89,28382.537330445684,29.4362,29.4555,29.4234,29.4555,28382.5373
2011-12-06 13:40:00,45.89,45.89,45.79,45.79,31346.17576655648,29.4555,29.4555,29.3913,29.3913,31346.1758
2011-12-06 13:50:00,45.79,45.81,45.75,45.75,40693.03544967514,29.3913,29.4041,29.3656,29.3656,40693.0354
2011-12-06 14:00:00,45.75,45.76,45.74,45.75,28724.4956115354,29.3656,29.372,29.3592,29.3656,28724.4956
2011-12-06 14:10:00,45.75,45.81,45.74,45.8,32941.98107830845,29.3656,29.4041,29.3592,29.3977,32941.9811
2011-12-06 14:20:00,45.8,45.8,45.75,45.79,30548.273110680497,29.3977,29.3977,29.3656,29.3913,30548.2731
2011-12-06 14:30:00,45.79,45.9,45.79,45.9,70785.36418556936,29.3913,29.4619,29.3913,29.4619,70785.3642
2011-12-06 14:40:00,45.9,46.01,45.9,46.0,72039.21121623162,29.4619,29.5325,29.4619,29.5261,72039.2112
2011-12-06 14:50:00,46.0,46.02,45.93,45.94,74660.89137125271,29.5261,29.5389,29.4812,29.4876,74660.8914
2011-12-06 15:00:00,45.94,45.99,45.93,45.94,50381.85341388351,29.4876,29.5197,29.4812,29.4876,50381.8534
2011-12-06 15:10:00,45.94,46.01,45.9,45.91,47874.159352558985,29.4876,29.5325,29.4619,29.4683,47874.1594
2011-12-06 15:20:00,45.9,45.93,45.79,45.8,98142.02667274592,29.4619,29.4812,29.3913,29.3977,98142.0267
2011-12-06 15:30:00,45.79,45.87,45.79,45.84,75458.7940271287,29.3913,29.4426,29.3913,29.4234,75458.794
2011-12-06 15:40:00,45.84,45.87,45.75,45.78,106463.01151259546,29.4234,29.4426,29.3656,29.3849,106463.0115
2011-12-06 15:50:00,45.77,45.78,45.73,45.75,229681.97879858656,29.3785,29.3849,29.3528,29.3656,229681.9788
2011-12-07 09:30:00,45.46,45.5,44.95,45.01,148751.85227402256,29.4004,29.4263,29.0706,29.1094,148751.8523
2011-12-07 09:40:00,45.01,45.01,44.72,44.78,85603.55636612333,29.1094,29.1094,28.9218,28.9606,85603.5564
2011-12-07 09:50:00,44.79,45.01,44.76,44.99,51635.70044454576,28.9671,29.1094,28.9477,29.0964,51635.7004
2011-12-07 10:00:00,44.98,44.99,44.85,44.87,47760.17325886242,29.09,29.0964,29.0059,29.0188,47760.1733
2011-12-07 10:10:00,44.87,44.99,44.85,44.85,55625.21372392568,29.0188,29.0964,29.0059,29.0059,55625.2137
2011-12-07 10:20:00,44.85,44.87,44.72,44.8,54257.38059956685,29.0059,29.0188,28.9218,28.9736,54257.3806
2011-12-07 10:30:00,44.8,44.84,44.73,44.79,65542.00387552718,28.9736,28.9994,28.9283,28.9671,65542.0039
2011-12-07 10:40:00,44.79,44.92,44.76,44.9,54827.3110680497,28.9671,29.0512,28.9477,29.0382,54827.3111
2011-12-07 10:50:00,44.9,44.94,44.84,44.94,32600.02279721874,29.0382,29.0641,28.9994,29.0641,32600.0228
2011-12-07 11:00:00,44.95,45.02,44.93,45.01,36703.522170295226,29.0706,29.1158,29.0576,29.1094,36703.5222
2011-12-07 11:10:00,45.01,45.03,44.97,44.99,46164.367947110455,29.1094,29.1223,29.0835,29.0964,46164.3679
2011-12-07 11:20:00,45.0,45.15,44.98,45.12,60298.64356548501,29.1029,29.1999,29.09,29.1805,60298.6436
2011-12-07 11:30:00,45.14,45.23,45.12,45.19,74204.94699646643,29.1935,29.2517,29.1805,29.2258,74204.947
2011-12-07 11:40:00,45.19,45.21,45.09,45.1,41718.91029294426,29.2258,29.2387,29.1611,29.1676,41718.9103
2011-12-07 11:50:00,45.11,45.22,45.09,45.22,51179.75606975949,29.1741,29.2452,29.1611,29.2452,51179.7561
2011-12-07 12:00:00,45.23,45.29,45.19,45.2,66909.83699988601,29.2517,29.2905,29.2258,29.2323,66909.837
2011-12-07 12:10:00,45.18,45.21,45.15,45.21,37159.4665450815,29.2193,29.2387,29.1999,29.2387,37159.4665
2011-12-07 12:20:00,45.21,45.35,45.19,45.32,43656.67388578594,29.2387,29.3293,29.2258,29.3099,43656.6739
2011-12-07 12:30:00,45.31,45.38,45.29,45.37,36589.536076598655,29.3034,29.3487,29.2905,29.3422,36589.5361
2011-12-07 12:40:00,45.37,45.5,45.37,45.49,61096.54622136099,29.3422,29.4263,29.3422,29.4198,61096.5462
2011-12-07 12:50:00,45.49,45.56,45.48,45.53,63490.25418898895,29.4198,29.4651,29.4133,29.4457,63490.2542
2011-12-07 13:00:00,45.53,45.56,45.5,45.51,40693.03544967514,29.4457,29.4651,29.4263,29.4327,40693.0354
2011-12-07 13:10:00,45.51,45.51,45.42,45.45,43542.68779208937,29.4327,29.4327,29.3745,29.3939,43542.6878
2011-12-07 13:20:00,45.48,45.58,45.45,45.57,70671.37809187279,29.4133,29.478,29.3939,29.4716,70671.3781
2011-12-07 13:30:00,45.57,45.58,45.51,45.53,40921.00763706828,29.4716,29.478,29.4327,29.4457,40921.0076
2011-12-07 13:40:00,45.53,45.54,45.44,45.47,39553.17451270945,29.4457,29.4521,29.3875,29.4069,39553.1745
2011-12-07 13:50:00,45.47,45.51,45.46,45.48,39439.18841901288,29.4069,29.4327,29.4004,29.4133,39439.1884
2011-12-07 14:00:00,45.47,45.51,45.43,45.43,54941.29716174627,29.4069,29.4327,29.381,29.381,54941.2972
2011-12-07 14:10:00,45.44,45.45,45.4,45.42,47190.242790379576,29.3875,29.3939,29.3616,29.3745,47190.2428
2011-12-07 14:20:00,45.42,45.51,45.39,45.5,43770.6599794825,29.3745,29.4327,29.3551,29.4263,43770.66
2011-12-07 14:30:00,45.49,45.51,45.44,45.5,55853.18591131882,29.4198,29.4327,29.3875,29.4263,55853.1859
2011-12-07 14:40:00,45.5,45.55,45.42,45.43,95064.40214293856,29.4263,29.4586,29.3745,29.381,95064.4021
2011-12-07 14:50:00,45.43,45.45,45.4,45.41,52205.63091302861,29.381,29.3939,29.3616,29.3681,52205.6309
2011-12-07 15:00:00,45.41,45.48,45.41,45.43,52661.575287814885,29.3681,29.4133,29.3681,29.381,52661.5753
2011-12-07 15:10:00,45.43,45.61,45.41,45.58,76484.66887039781,29.381,29.4974,29.3681,29.478,76484.6689
2011-12-07 15:20:00,45.58,45.72,45.58,45.72,104525.2479197538,29.478,29.5686,29.478,29.5686,104525.2479
2011-12-07 15:30:00,45.72,45.85,45.67,45.84,122193.092442722,29.5686,29.6526,29.5362,29.6462,122193.0924
2011-12-07 15:40:00,45.85,46.0,45.8,45.86,196398.03943918843,29.6526,29.7496,29.6203,29.6591,196398.0394
2011-12-07 15:50:00,45.86,45.89,45.74,45.77,357004.4454576542,29.6591,29.6785,29.5815,29.6009,357004.4455
2011-12-08 09:30:00,45.57,45.77,45.48,45.77,79904.25168129489,29.4716,29.6009,29.4133,29.6009,79904.2517
2011-12-08 09:40:00,45.77,45.78,45.58,45.73,73179.07215319731,29.6009,29.6074,29.478,29.575,73179.0722
2011-12-08 09:50:00,45.73,45.88,45.67,45.77,151715.49071013337,29.575,29.672,29.5362,29.6009,151715.4907
2011-12-08 10:00:00,45.76,45.81,45.55,45.59,131539.95212584065,29.5944,29.6268,29.4586,29.4845,131539.9521
2011-12-08 10:10:00,45.59,45.72,45.45,45.45,80474.18214977773,29.4845,29.5686,29.3939,29.3939,80474.1821
2011-12-08 10:20:00,45.44,45.53,45.44,45.47,71697.2529351419,29.3875,29.4457,29.3875,29.4069,71697.2529
2011-12-08 10:30:00,45.48,45.71,45.45,45.69,59842.69919069874,29.4133,29.5621,29.3939,29.5492,59842.6992
2011-12-08 10:40:00,45.68,45.83,45.65,45.8,58132.9077852502,29.5427,29.6397,29.5233,29.6203,58132.9078
2011-12-08 10:50:00,45.81,45.86,45.76,45.76,73293.05824689388,29.6268,29.6591,29.5944,29.5944,73293.0582
2011-12-08 11:00:00,45.75,45.78,45.66,45.66,82411.9457426194,29.588,29.6074,29.5298,29.5298,82411.9457
2011-12-08 11:10:00,45.66,45.72,45.61,45.71,55397.24153653254,29.5298,29.5686,29.4974,29.5621,55397.2415
2011-12-08 11:20:00,45.72,45.8,45.69,45.69,46962.27060298644,29.5686,29.6203,29.5492,29.5492,46962.2706
2011-12-08 11:30:00,45.7,45.76,45.68,45.69,50381.85341388351,29.5556,29.5944,29.5427,29.5492,50381.8534
2011-12-08 11:40:00,45.69,45.8,45.67,45.78,50951.78388236636,29.5492,29.6203,29.5362,29.6074,50951.7839
2011-12-08 11:50:00,45.77,45.82,45.72,45.8,46734.2984155933,29.6009,29.6332,29.5686,29.6203,46734.2984
2011-12-08 12:00:00,45.8,45.8,45.69,45.78,42858.77122990995,29.6203,29.6203,29.5492,29.6074,42858.7712
2011-12-08 12:10:00,45.78,45.79,45.71,45.76,55283.25544283597,29.6074,29.6138,29.5621,29.5944,55283.2554
2011-12-08 12:20:00,45.76,45.78,45.68,45.69,39211.21623161974,29.5944,29.6074,29.5427,29.5492,39211.2162
2011-12-08 12:30:00,45.69,45.72,45.65,45.7,57335.00512937421,29.5492,29.5686,29.5233,29.5556,57335.0051
2011-12-08 12:40:00,45.7,45.8,45.7,45.8,40351.07716858544,29.5556,29.6203,29.5556,29.6203,40351.0772
2011-12-08 12:50:00,45.81,45.88,45.81,45.87,46278.35404080703,29.6268,29.672,29.6268,29.6656,46278.354
2011-12-08 13:00:00,45.88,45.88,45.65,45.67,79220.33511911547,29.672,29.672,29.5233,29.5362,79220.3351
2011-12-08 13:10:00,45.66,45.69,45.56,45.69,55853.18591131882,29.5298,29.5492,29.4651,29.5492,55853.1859
2011-12-08 13:20:00,45.68,45.69,45.61,45.64,40351.07716858544,29.5427,29.5492,29.4974,29.5168,40351.0772
2011-12-08 13:30:00,45.63,45.66,45.54,45.66,56309.13028610509,29.5104,29.5298,29.4521,29.5298,56309.1303
2011-12-08 13:40:00,45.67,45.78,45.67,45.68,60526.61575287815,29.5362,29.6074,29.5362,29.5427,60526.6158
2011-12-08 13:50:00,45.69,45.75,45.64,45.73,47418.21497777271,29.5492,29.588,29.5168,29.575,47418.215
2011-12-08 14:00:00,45.72,45.72,45.56,45.62,36931.49435768836,29.5686,29.5686,29.4651,29.5039,36931.4944
2011-12-08 14:10:00,45.62,45.64,45.6,45.62,38071.35529465405,29.5039,29.5168,29.491,29.5039,38071.3553
2011-12-08 14:20:00,45.62,45.62,45.56,45.56,59956.6852843953,29.5039,29.5039,29.4651,29.4651,59956.6853
2011-12-08 14:30:00,45.56,45.59,45.52,45.53,58588.85216003648,29.4651,29.4845,29.4392,29.4457,58588.8522
2011-12-08 14:40:00,45.53,45.55,45.45,45.54,61780.46278354041,29.4457,29.4586,29.3939,29.4521,61780.4628
2011-12-08 14:50:00,45.54,45.56,45.47,45.49,41832.89638664083,29.4521,29.4651,29.4069,29.4198,41832.8964
2011-12-08 15:00:00,45.49,45.52,45.46,45.47,47874.159352558985,29.4198,29.4392,29.4004,29.4069,47874.1594
2011-12-08 15:10:00,45.47,45.65,45.47,45.64,56081.15809871196,29.4069,29.5233,29.4069,29.5168,56081.1581
2011-12-08 15:20:00,45.64,45.66,45.57,45.64,67935.71184315514,29.5168,29.5298,29.4716,29.5168,67935.7118
2011-12-08 15:30:00,45.63,45.73,45.6,45.6,96432.2352672974,29.5104,29.575,29.491,29.491,96432.2353
2011-12-08 15:40:00,45.59,45.61,45.32,45.38,134503.59056195145,29.4845,29.4974,29.3099,29.3487,134503.5906
2011-12-08 15:50:00,45.37,45.38,45.19,45.29,330103.7273452639,29.3422,29.3487,29.2258,29.2905,330103.7273
2011-12-09 09:30:00,45.54,45.86,45.52,45.72,73749.00262168015,29.4521,29.6591,29.4392,29.5686,73749.0026
2011-12-09 09:40:00,45.71,45.87,45.53,45.86,61210.53231505757,29.5621,29.6656,29.4457,29.6591,61210.5323
2011-12-09 09:50:00,45.87,45.94,45.83,45.87,38299.32748204719,29.6656,29.7108,29.6397,29.6656,38299.3275
2011-12-09 10:00:00,45.87,45.99,45.84,45.98,69417.53106121054,29.6656,29.7432,29.6462,29.7367,69417.5311
2011-12-09 10:10:00,45.97,46.02,45.88,45.89,89707.05573919982,29.7302,29.7626,29.672,29.6785,89707.0557
2011-12-09 10:20:00,45.88,45.95,45.76,45.81,52091.64481933204,29.672,29.7173,29.5944,29.6268,52091.6448
2011-12-09 10:30:00,45.82,45.89,45.76,45.8,51407.72825715263,29.6332,29.6785,29.5944,29.6203,51407.7283
2011-12-09 10:40:00,45.8,45.9,45.78,45.8,78878.37683802577,29.6203,29.685,29.6074,29.6203,78878.3768
2011-12-09 10:50:00,45.81,46.0,45.77,45.98,86857.4033967856,29.6268,29.7496,29.6009,29.7367,86857.4034
2011-12-09 11:00:00,45.98,46.06,45.96,46.04,57676.963410463926,29.7367,29.7884,29.7238,29.7755,57676.9634
2011-12-09 11:10:00,46.05,46.11,46.01,46.09,64972.07340704434,29.782,29.8208,29.7561,29.8079,64972.0734
2011-12-09 11:20:00,46.09,46.15,46.07,46.15,25760.8571754246,29.8079,29.8467,29.7949,29.8467,25760.8572
2011-12-09 11:30:00,46.14,46.15,46.1,46.12,23937.079676279493,29.8402,29.8467,29.8143,29.8273,23937.0797
2011-12-09 11:40:00,46.11,46.19,46.04,46.04,53459.47794369087,29.8208,29.8725,29.7755,29.7755,53459.4779
2011-12-09 11:50:00,46.05,46.08,45.99,46.01,34765.758577453555,29.782,29.8014,29.7432,29.7561,34765.7586
2011-12-09 12:00:00,46.0,46.01,45.91,45.92,19605.60811580987,29.7496,29.7561,29.6914,29.6979,19605.6081
2011-12-09 12:10:00,45.92,46.04,45.92,46.04,45366.46529123447,29.6979,29.7755,29.6979,29.7755,45366.4653
2011-12-09 12:20:00,46.03,46.06,45.97,45.99,18237.77499145104,29.769,29.7884,29.7302,29.7432,18237.775
2011-12-09 12:30:00,45.98,46.05,45.98,46.01,25304.91280063832,29.7367,29.782,29.7367,29.7561,25304.9128
2011-12-09 12:40:00,46.01,46.07,45.98,46.03,37273.45263877807,29.7561,29.7949,29.7367,29.769,37273.4526
2011-12-09 12:50:00,46.03,46.03,45.98,45.98,18693.71936623732,29.769,29.769,29.7367,29.7367,18693.7194
2011-12-09 13:00:00,46.01,46.01,45.91,45.92,14704.206086857404,29.7561,29.7561,29.6914,29.6979,14704.2061
2011-12-09 13:10:00,45.93,45.94,45.92,45.94,14362.247805767696,29.7044,29.7108,29.6979,29.7108,14362.2478
2011-12-09 13:20:00,45.95,46.08,45.95,46.07,34081.84201527414,29.7173,29.8014,29.7173,29.7949,34081.842
2011-12-09 13:30:00,46.07,46.1,46.05,46.05,25190.926706941755,29.7949,29.8143,29.782,29.782,25190.9267
2011-12-09 13:40:00,46.05,46.1,46.05,46.08,16641.969679699076,29.782,29.8143,29.782,29.8014,16641.9697
2011-12-09 13:50:00,46.08,46.09,46.05,46.06,25190.926706941755,29.8014,29.8079,29.782,29.7884,25190.9267
2011-12-09 14:00:00,46.06,46.09,46.05,46.08,27470.64858087313,29.7884,29.8079,29.782,29.8014,27470.6486
2011-12-09 14:10:00,46.08,46.08,46.02,46.04,17895.816710361338,29.8014,29.8014,29.7626,29.7755,17895.8167
2011-12-09 14:20:00,46.04,46.1,46.0,46.08,64858.08731334777,29.7755,29.8143,29.7496,29.8014,64858.0873
2011-12-09 14:30:00,46.09,46.12,46.07,46.09,61324.518408754135,29.8079,29.8273,29.7949,29.8079,61324.5184
2011-12-09 14:40:00,46.1,46.22,46.09,46.22,18579.73327254075,29.8143,29.8919,29.8079,29.8919,18579.7333
2011-12-09 14:50:00,46.22,46.28,46.17,46.17,51863.672631938905,29.8919,29.9307,29.8596,29.8596,51863.6726
2011-12-09 15:00:00,46.18,46.18,46.07,46.12,45366.46529123447,29.8661,29.8661,29.7949,29.8273,45366.4653
2011-12-09 15:10:00,46.13,46.14,46.07,46.08,31118.203579163343,29.8337,29.8402,29.7949,29.8014,31118.2036
2011-12-09 15:20:00,46.08,46.18,46.08,46.17,43428.7016983928,29.8014,29.8661,29.8014,29.8596,43428.7017
2011-12-09 15:30:00,46.18,46.18,46.11,46.12,62692.35153311296,29.8661,29.8661,29.8208,29.8273,62692.3515
2011-12-09 15:40:00,46.12,46.18,46.06,46.07,89707.05573919982,29.8273,29.8661,29.7884,29.7949,89707.0557
2011-12-09 15:50:00,46.07,46.14,46.03,46.04,212698.05083779772,29.7949,29.8402,29.769,29.7755,212698.0508
2011-12-12 09:30:00,45.74,45.81,45.42,45.43,64402.1429385615,29.5815,29.6268,29.3745,29.381,64402.1429
2011-12-12 09:40:00,45.47,45.49,45.37,45.37,50039.8951327938,29.4069,29.4198,29.3422,29.3422,50039.8951
2011-12-12 09:50:00,45.36,45.42,45.25,45.3,49014.02028952468,29.3357,29.3745,29.2646,29.2969,49014.0203
2011-12-12 10:00:00,45.31,45.37,45.23,45.32,85375.58417873019,29.3034,29.3422,29.2517,29.3099,85375.5842
2011-12-12 10:10:00,45.3,45.36,45.2,45.23,76370.68277670124,29.2969,29.3357,29.2323,29.2517,76370.6828
2011-12-12 10:20:00,45.24,45.29,45.19,45.27,52775.561381511456,29.2581,29.2905,29.2258,29.2775,52775.5614
2011-12-12 10:30:00,45.28,45.35,45.24,45.29,39781.14670010259,29.284,29.3293,29.2581,29.2905,39781.1467
2011-12-12 10:40:00,45.27,45.33,45.26,45.33,30662.259204377067,29.2775,29.3163,29.2711,29.3163,30662.2592
2011-12-12 10:50:00,45.32,45.37,45.29,45.34,29408.41217371481,29.3099,29.3422,29.2905,29.3228,29408.4122
2011-12-12 11:00:00,45.34,45.44,45.32,45.4,67935.71184315514,29.3228,29.3875,29.3099,29.3616,67935.7118
2011-12-12 11:10:00,45.4,45.4,45.32,45.32,37387.43873247464,29.3616,29.3616,29.3099,29.3099,37387.4387
2011-12-12 11:20:00,45.32,45.49,45.3,45.42,53915.42231847715,29.3099,29.4198,29.2969,29.3745,53915.4223
2011-12-12 11:30:00,45.42,45.46,45.4,45.44,21543.371708651543,29.3745,29.4004,29.3616,29.3875,21543.3717
2011-12-12 11:40:00,45.44,45.44,45.25,45.26,26102.815456514305,29.3875,29.3875,29.2646,29.2711,26102.8155
2011-12-12 11:50:00,45.26,45.29,45.15,45.22,66339.90653140318,29.2711,29.2905,29.1999,29.2452,66339.9065
2011-12-12 12:00:00,45.22,45.25,45.2,45.24,19947.56639689958,29.2452,29.2646,29.2323,29.2581,19947.5664
2011-12-12 12:10:00,45.22,45.35,45.22,45.29,46506.32622820016,29.2452,29.3293,29.2452,29.2905,46506.3262
2011-12-12 12:20:00,45.29,45.32,45.28,45.29,21429.385614954976,29.2905,29.3099,29.284,29.2905,21429.3856
2011-12-12 12:30:00,45.29,45.32,45.27,45.32,25418.89889433489,29.2905,29.3099,29.2775,29.3099,25418.8989
2011-12-12 12:40:00,45.32,45.33,45.29,45.33,13222.386868802008,29.3099,29.3163,29.2905,29.3163,13222.3869
2011-12-12 12:50:00,45.33,45.36,45.28,45.29,17439.87233557506,29.3163,29.3357,29.284,29.2905,17439.8723
2011-12-12 13:00:00,45.29,45.32,45.26,45.28,40123.10498119229,29.2905,29.3099,29.2711,29.284,40123.105
2011-12-12 13:10:00,45.27,45.31,45.24,45.29,33283.93935939815,29.2775,29.3034,29.2581,29.2905,33283.9394
2011-12-12 13:20:00,45.28,45.36,45.28,45.36,9232.87358942209,29.284,29.3357,29.284,29.3357,9232.8736
2011-12-12 13:30:00,45.35,45.37,45.32,45.33,23595.121395189788,29.3293,29.3422,29.3099,29.3163,23595.1214
2011-12-12 13:40:00,45.34,45.37,45.33,45.34,14590.219993160834,29.3228,29.3422,29.3163,29.3228,14590.22
2011-12-12 13:50:00,45.34,45.37,45.29,45.29,20745.469052775563,29.3228,29.3422,29.2905,29.2905,20745.4691
2011-12-12 14:00:00,45.29,45.31,45.24,45.25,46050.381853413885,29.2905,29.3034,29.2581,29.2646,46050.3819
2011-12-12 14:10:00,45.25,45.28,45.19,45.27,29066.4538926251,29.2646,29.284,29.2258,29.2775,29066.4539
2011-12-12 14:20:00,45.28,45.31,45.24,45.24,27470.64858087313,29.284,29.3034,29.2581,29.2581,27470.6486
2011-12-12 14:30:00,45.23,45.29,45.15,45.18,42288.84076142711,29.2517,29.2905,29.1999,29.2193,42288.8408
2011-12-12 14:40:00,45.17,45.19,45.14,45.15,24051.065769976063,29.2129,29.2258,29.1935,29.1999,24051.0658
2011-12-12 14:50:00,45.16,45.26,45.15,45.25,31802.120141342755,29.2064,29.2711,29.1999,29.2646,31802.1201
2011-12-12 15:00:00,45.27,45.29,45.19,45.22,41034.99373076485,29.2775,29.2905,29.2258,29.2452,41034.9937
2011-12-12 15:10:00,45.22,45.28,45.21,45.27,30320.30092328736,29.2452,29.284,29.2387,29.2775,30320.3009
2011-12-12 15:20:00,45.28,45.38,45.2,45.36,97344.12401686994,29.284,29.3487,29.2323,29.3357,97344.124
2011-12-12 15:30:00,45.36,45.46,45.33,45.46,83095.86230479882,29.3357,29.4004,29.3163,29.4004,83095.8623
2011-12-12 15:40:00,45.46,45.53,45.37,45.41,138493.10384133135,29.4004,29.4457,29.3422,29.3681,138493.1038
2011-12-12 15:50:00,45.41,45.49,45.4,45.42,183517.6108514761,29.3681,29.4198,29.3616,29.3745,183517.6109
2011-12-13 09:30:00,45.65,46.03,45.62,45.88,64972.07340704434,29.5233,29.769,29.5039,29.672,64972.0734
2011-12-13 09:40:00,45.89,45.98,45.88,45.91,49469.96466431095,29.6785,29.7367,29.672,29.6914,49469.9647
2011-12-13 09:50:00,45.91,45.97,45.8,45.82,44112.61826057221,29.6914,29.7302,29.6203,29.6332,44112.6183
2011-12-13 10:00:00,45.83,45.93,45.79,45.8,43998.63216687564,29.6397,29.7044,29.6138,29.6203,43998.6322
2011-12-13 10:10:00,45.81,45.87,45.8,45.86,21543.371708651543,29.6268,29.6656,29.6203,29.6591,21543.3717
2011-12-13 10:20:00,45.85,45.89,45.75,45.75,71127.32246665907,29.6526,29.6785,29.588,29.588,71127.3225
2011-12-13 10:30:00,45.76,45.83,45.7,45.72,120027.35666248716,29.5944,29.6397,29.5556,29.5686,120027.3567
2011-12-13 10:40:00,45.72,45.74,45.53,45.56,109768.60822979597,29.5686,29.5815,29.4457,29.4651,109768.6082
2011-12-13 10:50:00,45.56,45.57,45.52,45.52,31574.147953949618,29.4651,29.4716,29.4392,29.4392,31574.148
2011-12-13 11:00:00,45.52,45.52,45.42,45.43,33397.92545309472,29.4392,29.4392,29.3745,29.381,33397.9255
2011-12-13 11:10:00,45.45,45.51,45.44,45.49,41262.96591815799,29.3939,29.4327,29.3875,29.4198,41262.9659
2011-12-13 11:20:00,45.49,45.53,45.44,45.49,24393.02405106577,29.4198,29.4457,29.3875,29.4198,24393.0241
2011-12-13 11:30:00,45.51,45.59,45.48,45.58,89365.09745811012,29.4327,29.4845,29.4133,29.478,89365.0975
2011-12-13 11:40:00,45.56,45.58,45.51,45.53,43770.6599794825,29.4651,29.478,29.4327,29.4457,43770.66
2011-12-13 11:50:00,45.53,45.58,45.51,45.56,28838.481705231963,29.4457,29.478,29.4327,29.4651,28838.4817
2011-12-13 12:00:00,45.57,45.59,45.55,45.58,18465.74717884418,29.4716,29.4845,29.4586,29.478,18465.7472
2011-12-13 12:10:00,45.58,45.6,45.56,45.57,37729.39701356435,29.478,29.491,29.4651,29.4716,37729.397
2011-12-13 12:20:00,45.57,45.6,45.52,45.58,19833.58030320301,29.4716,29.491,29.4392,29.478,19833.5803
2011-12-13 12:30:00,45.59,45.61,45.51,45.51,19947.56639689958,29.4845,29.4974,29.4327,29.4327,19947.5664
2011-12-13 12:40:00,45.52,45.56,45.5,45.55,25190.926706941755,29.4392,29.4651,29.4263,29.4586,25190.9267
2011-12-13 12:50:00,45.56,45.63,45.55,45.63,23139.17702040352,29.4651,29.5104,29.4586,29.5104,23139.177
2011-12-13 13:00:00,45.62,45.62,45.51,45.57,25190.926706941755,29.5039,29.5039,29.4327,29.4716,25190.9267
2011-12-13 13:10:00,45.57,45.64,45.57,45.64,20061.552490596147,29.4716,29.5168,29.4716,29.5168,20061.5525
2011-12-13 13:20:00,45.63,45.63,45.58,45.58,19491.6220221133,29.5104,29.5104,29.478,29.478,19491.622
2011-12-13 13:30:00,45.58,45.61,45.51,45.54,23025.190926706942,29.478,29.4974,29.4327,29.4521,23025.1909
2011-12-13 13:40:00,45.53,45.61,45.51,45.58,21885.32998974125,29.4457,29.4974,29.4327,29.478,21885.33
2011-12-13 13:50:00,45.58,45.65,45.58,45.64,14020.28952467799,29.478,29.5233,29.478,29.5168,14020.2895
2011-12-13 14:00:00,45.65,45.8,45.65,45.75,46278.35404080703,29.5233,29.6203,29.5233,29.588,46278.354
2011-12-13 14:10:00,45.75,45.75,45.48,45.5,40465.063262282005,29.588,29.588,29.4133,29.4263,40465.0633
2011-12-13 14:20:00,45.48,45.55,45.38,45.52,80930.12652456401,29.4133,29.4586,29.3487,29.4392,80930.1265
2011-12-13 14:30:00,45.52,45.53,45.27,45.27,67479.76746836885,29.4392,29.4457,29.2775,29.2775,67479.7675
2011-12-13 14:40:00,45.27,45.35,45.23,45.28,61666.47668984384,29.2775,29.3293,29.2517,29.284,61666.4767
2011-12-13 14:50:00,45.27,45.39,45.27,45.31,50723.811694973214,29.2775,29.3551,29.2775,29.3034,50723.8117
2011-12-13 15:00:00,45.3,45.37,45.28,45.32,38071.35529465405,29.2969,29.3422,29.284,29.3099,38071.3553
2011-12-13 15:10:00,45.32,45.33,45.21,45.23,70215.43371708652,29.3099,29.3163,29.2387,29.2517,70215.4337
2011-12-13 15:20:00,45.23,45.24,45.01,45.06,118659.52353812836,29.2517,29.2581,29.1094,29.1417,118659.5235
2011-12-13 15:30:00,45.06,45.08,44.88,44.96,105893.08104411262,29.1417,29.1547,29.0253,29.077,105893.081
2011-12-13 15:40:00,44.97,45.08,44.94,45.07,121281.20369314944,29.0835,29.1547,29.0641,29.1482,121281.2037
2011-12-13 15:50:00,45.07,45.16,44.97,45.12,403852.729966944,29.1482,29.2064,29.0835,29.1805,403852.73
2011-12-14 09:30:00,45.01,45.27,44.94,45.25,86401.45902199931,29.1094,29.2775,29.0641,29.2646,86401.459
2011-12-14 09:40:00,45.27,45.44,45.07,45.09,93696.56901857971,29.2775,29.3875,29.1482,29.1611,93696.569
2011-12-14 09:50:00,45.08,45.3,45.02,45.28,45822.40966602074,29.1547,29.2969,29.1158,29.284,45822.4097
2011-12-14 10:00:00,45.26,45.27,45.05,45.08,70785.36418556936,29.2711,29.2775,29.1353,29.1547,70785.3642
2011-12-14 10:10:00,45.08,45.08,44.97,45.06,47418.21497777271,29.1547,29.1547,29.0835,29.1417,47418.215
2011-12-14 10:20:00,45.07,45.09,44.88,45.07,56537.10247349824,29.1482,29.1611,29.0253,29.1482,56537.1025
2011-12-14 10:30:00,45.07,45.14,45.01,45.06,58816.82434742962,29.1482,29.1935,29.1094,29.1417,58816.8243
2011-12-14 10:40:00,45.06,45.11,44.99,45.1,187735.0963182492,29.1417,29.1741,29.0964,29.1676,187735.0963
2011-12-14 10:50:00,45.1,45.1,44.85,44.86,104183.28963866408,29.1676,29.1676,29.0059,29.0124,104183.2896
2011-12-14 11:00:00,44.86,44.96,44.86,44.92,30548.273110680497,29.0124,29.077,29.0124,29.0512,30548.2731
2011-12-14 11:10:00,44.92,44.97,44.89,44.9,37957.36920095748,29.0512,29.0835,29.0318,29.0382,37957.3692
2011-12-14 11:20:00,44.91,44.94,44.87,44.9,26444.773737604013,29.0447,29.0641,29.0188,29.0382,26444.7737
2011-12-14 11:30:00,44.89,44.94,44.85,44.93,85261.59808503362,29.0318,29.0641,29.0059,29.0576,85261.5981
2011-12-14 11:40:00,44.92,44.98,44.91,44.96,78194.46027584634,29.0512,29.09,29.0447,29.077,78194.4603
2011-12-14 11:50:00,44.96,44.97,44.91,44.94,22455.260458224097,29.077,29.0835,29.0447,29.0641,22455.2605
2011-12-14 12:00:00,44.93,44.97,44.9,44.95,55511.22763022912,29.0576,29.0835,29.0382,29.0706,55511.2276
2011-12-14 12:10:00,44.96,44.98,44.92,44.94,86287.47292830274,29.077,29.09,29.0512,29.0641,86287.4729
2011-12-14 12:20:00,44.94,44.97,44.91,44.96,34765.758577453555,29.0641,29.0835,29.0447,29.077,34765.7586
2011-12-14 12:30:00,44.96,44.98,44.93,44.94,67707.739655762,29.077,29.09,29.0576,29.0641,67707.7397
2011-12-14 12:40:00,44.94,45.02,44.94,44.95,38071.35529465405,29.0641,29.1158,29.0641,29.0706,38071.3553
2011-12-14 12:50:00,44.96,44.98,44.89,44.93,88453.20870853755,29.077,29.09,29.0318,29.0576,88453.2087
2011-12-14 13:00:00,44.94,44.95,44.88,44.89,49014.02028952468,29.0641,29.0706,29.0253,29.0318,49014.0203
2011-12-14 13:10:00,44.9,44.97,44.86,44.96,32144.078422432463,29.0382,29.0835,29.0124,29.077,32144.0784
2011-12-14 13:20:00,44.97,44.98,44.93,44.96,38983.2440442266,29.0835,29.09,29.0576,29.077,38983.244
2011-12-14 13:30:00,44.95,45.0,44.88,44.96,46050.381853413885,29.0706,29.1029,29.0253,29.077,46050.3819
2011-12-14 13:40:00,44.95,44.97,44.88,44.88,68391.65621794142,29.0706,29.0835,29.0253,29.0253,68391.6562
2011-12-14 13:50:00,44.88,44.89,44.84,44.87,28610.509517838826,29.0253,29.0318,28.9994,29.0188,28610.5095
2011-12-14 14:00:00,44.87,44.87,44.77,44.77,37045.48045138493,29.0188,29.0188,28.9542,28.9542,37045.4805
2011-12-14 14:10:00,44.77,44.86,44.72,44.81,70443.40590447966,28.9542,29.0124,28.9218,28.98,70443.4059
2011-12-14 14:20:00,44.8,44.88,44.77,44.87,38869.25795053004,28.9736,29.0253,28.9542,29.0188,38869.258
2011-12-14 14:30:00,44.87,44.89,44.73,44.74,56537.10247349824,29.0188,29.0318,28.9283,28.9348,56537.1025
2011-12-14 14:40:00,44.75,44.88,44.75,44.87,52775.561381511456,28.9412,29.0253,28.9412,29.0188,52775.5614
2011-12-14 14:50:00,44.87,44.87,44.72,44.79,54257.38059956685,29.0188,29.0188,28.9218,28.9671,54257.3806
2011-12-14 15:00:00,44.79,44.88,44.76,44.78,68619.62840533454,28.9671,29.0253,28.9477,28.9606,68619.6284
2011-12-14 15:10:00,44.79,44.99,44.79,44.93,93582.58292488316,28.9671,29.0964,28.9671,29.0576,93582.5829
2011-12-14 15:20:00,44.92,44.94,44.84,44.94,70557.39199817623,29.0512,29.0641,28.9994,29.0641,70557.392
2011-12-14 15:30:00,44.94,44.97,44.8,44.86,104411.26182605722,29.0641,29.0835,28.9736,29.0124,104411.2618
2011-12-14 15:40:00,44.87,44.99,44.82,44.98,98483.98495383564,29.0188,29.0964,28.9865,29.09,98483.985
2011-12-14 15:50:00,44.97,44.99,44.84,44.84,186139.2910064972,29.0835,29.0964,28.9994,28.9994,186139.291
2011-12-15 09:30:00,45.12,45.31,44.83,44.94,193206.42881568449,29.1805,29.3034,28.993,29.0641,193206.4288
2011-12-15 09:40:00,44.93,44.98,44.89,44.94,68505.64231163797,29.0576,29.09,29.0318,29.0641,68505.6423
2011-12-15 09:50:00,44.95,45.03,44.89,44.93,61210.53231505757,29.0706,29.1223,29.0318,29.0576,61210.5323
2011-12-15 10:00:00,44.93,45.04,44.91,44.93,60982.56012766442,29.0576,29.1288,29.0447,29.0576,60982.5601
2011-12-15 10:10:00,44.94,44.94,44.83,44.9,57221.01903567765,29.0641,29.0641,28.993,29.0382,57221.019
2011-12-15 10:20:00,44.89,44.94,44.82,44.84,35335.68904593639,29.0318,29.0641,28.9865,28.9994,35335.689
2011-12-15 10:30:00,44.83,44.91,44.8,44.81,40009.11888749572,28.993,29.0447,28.9736,28.98,40009.1189
2011-12-15 10:40:00,44.82,44.82,44.74,44.79,63946.19856377522,28.9865,28.9865,28.9348,28.9671,63946.1986
2011-12-15 10:50:00,44.77,44.86,44.76,44.77,42858.77122990995,28.9542,29.0124,28.9477,28.9542,42858.7712
2011-12-15 11:00:00,44.78,44.8,44.74,44.74,27698.62076826627,28.9606,28.9736,28.9348,28.9348,27698.6208
2011-12-15 11:10:00,44.75,44.82,44.75,44.78,23823.09358258293,28.9412,28.9865,28.9412,28.9606,23823.0936
2011-12-15 11:20:00,44.79,44.87,44.74,44.85,39781.14670010259,28.9671,29.0188,28.9348,29.0059,39781.1467
2011-12-15 11:30:00,44.85,44.89,44.84,44.86,30662.259204377067,29.0059,29.0318,28.9994,29.0124,30662.2592
2011-12-15 11:40:00,44.86,44.86,44.79,44.81,27470.64858087313,29.0124,29.0124,28.9671,28.98,27470.6486
2011-12-15 11:50:00,44.79,44.83,44.75,44.83,55739.19981762225,28.9671,28.993,28.9412,28.993,55739.1998
2011-12-15 12:00:00,44.83,44.9,44.82,44.89,33853.869827881,28.993,29.0382,28.9865,29.0318,33853.8698
2011-12-15 12:10:00,44.89,44.95,44.88,44.94,30662.259204377067,29.0318,29.0706,29.0253,29.0641,30662.2592
2011-12-15 12:20:00,44.94,45.0,44.94,44.97,25988.82936281773,29.0641,29.1029,29.0641,29.0835,25988.8294
2011-12-15 12:30:00,44.97,44.99,44.94,44.95,27698.62076826627,29.0835,29.0964,29.0641,29.0706,27698.6208
2011-12-15 12:40:00,44.95,45.01,44.94,44.97,33853.869827881,29.0706,29.1094,29.0641,29.0835,33853.8698
2011-12-15 12:50:00,44.97,44.98,44.88,44.91,30092.32873589422,29.0835,29.09,29.0253,29.0447,30092.3287
2011-12-15 13:00:00,44.91,44.97,44.91,44.97,25304.91280063832,29.0447,29.0835,29.0447,29.0835,25304.9128
2011-12-15 13:10:00,44.98,45.02,44.93,45.01,32714.00889091531,29.09,29.1158,29.0576,29.1094,32714.0089
2011-12-15 13:20:00,45.01,45.04,44.99,45.01,32600.02279721874,29.1094,29.1288,29.0964,29.1094,32600.0228
2011-12-15 13:30:00,45.01,45.02,44.94,44.96,45024.50701014476,29.1094,29.1158,29.0641,29.077,45024.507
2011-12-15 13:40:00,44.96,45.08,44.93,45.08,43542.68779208937,29.077,29.1547,29.0576,29.1547,43542.6878
2011-12-15 13:50:00,45.07,45.07,44.98,44.98,19719.59420950644,29.1482,29.1482,29.09,29.09,19719.5942
2011-12-15 14:00:00,44.99,45.02,44.97,44.98,19263.649834720163,29.0964,29.1158,29.0835,29.09,19263.6498
2011-12-15 14:10:00,44.99,45.05,44.99,45.02,29522.398267411376,29.0964,29.1353,29.0964,29.1158,29522.3983
2011-12-15 14:20:00,45.03,45.05,44.94,44.95,23823.09358258293,29.1223,29.1353,29.0641,29.0706,23823.0936
2011-12-15 14:30:00,44.94,44.98,44.92,44.98,35107.71685854326,29.0641,29.09,29.0512,29.09,35107.7169
2011-12-15 14:40:00,44.97,44.97,44.87,44.87,31118.203579163343,29.0835,29.0835,29.0188,29.0188,31118.2036
2011-12-15 14:50:00,44.87,44.92,44.82,44.87,41148.97982446141,29.0188,29.0512,28.9865,29.0188,41148.9798
2011-12-15 15:00:00,44.87,44.97,44.87,44.97,38755.27185683347,29.0188,29.0835,29.0188,29.0835,38755.2719
2011-12-15 15:10:00,44.97,45.05,44.95,45.05,41604.92419924769,29.0835,29.1353,29.0706,29.1353,41604.9242
2011-12-15 15:20:00,45.05,45.06,44.94,44.95,58018.92169155363,29.1353,29.1417,29.0641,29.0706,58018.9217
2011-12-15 15:30:00,44.96,44.99,44.93,44.97,70557.39199817623,29.077,29.0964,29.0576,29.0835,70557.392
2011-12-15 15:40:00,44.97,45.0,44.87,44.9,96318.24917360082,29.0835,29.1029,29.0188,29.0382,96318.2492
2011-12-15 15:50:00,44.91,44.91,44.81,44.88,170409.21007637068,29.0447,29.0447,28.98,29.0253,170409.2101
2011-12-16 09:30:00,45.11,45.59,44.92,45.58,1084691.6676165508,29.1741,29.4845,29.0512,29.478,1084691.6676
2011-12-16 09:40:00,45.58,45.64,45.28,45.3,48102.131539952126,29.478,29.5168,29.284,29.2969,48102.1315
2011-12-16 09:50:00,45.3,45.51,45.24,45.26,83323.83449219195,29.2969,29.4327,29.2581,29.2711,83323.8345
2011-12-16 10:00:00,45.26,45.64,45.25,45.64,94608.4577681523,29.2711,29.5168,29.2646,29.5168,94608.4578
2011-12-16 10:10:00,45.65,45.67,45.62,45.67,34309.81420266727,29.5233,29.5362,29.5039,29.5362,34309.8142
2011-12-16 10:20:00,45.67,45.68,45.51,45.53,102701.47042060868,29.5362,29.5427,29.4327,29.4457,102701.4704
2011-12-16 10:30:00,45.54,45.59,45.52,45.56,35791.63342072268,29.4521,29.4845,29.4392,29.4651,35791.6334
2011-12-16 10:40:00,45.55,45.58,45.54,45.56,33739.88373418443,29.4586,29.478,29.4521,29.4651,33739.8837
2011-12-16 10:50:00,45.56,45.59,45.55,45.56,24051.065769976063,29.4651,29.4845,29.4586,29.4651,24051.0658
2011-12-16 11:00:00,45.56,45.59,45.56,45.58,47532.20107146928,29.4651,29.4845,29.4651,29.478,47532.2011
2011-12-16 11:10:00,45.58,45.6,45.58,45.6,32372.0506098256,29.478,29.491,29.478,29.491,32372.0506
2011-12-16 11:20:00,45.6,45.6,45.56,45.57,51749.686538242335,29.491,29.491,29.4651,29.4716,51749.6865
2011-12-16 11:30:00,45.58,45.58,45.49,45.49,56879.06075458794,29.478,29.478,29.4198,29.4198,56879.0608
2011-12-16 11:40:00,45.5,45.59,45.49,45.57,59158.78262851932,29.4263,29.4845,29.4198,29.4716,59158.7826
2011-12-16 11:50:00,45.57,45.58,45.39,45.39,74660.89137125271,29.4716,29.478,29.3551,29.3551,74660.8914
2011-12-16 12:00:00,45.4,45.4,45.29,45.39,82411.9457426194,29.3616,29.3616,29.2905,29.3551,82411.9457
2011-12-16 12:10:00,45.4,45.44,45.4,45.42,39325.20232531631,29.3616,29.3875,29.3616,29.3745,39325.2023
2011-12-16 12:20:00,45.42,45.43,45.4,45.41,34879.74467115012,29.3745,29.381,29.3616,29.3681,34879.7447
2011-12-16 12:30:00,45.42,45.42,45.23,45.28,68163.68403054828,29.3745,29.3745,29.2517,29.284,68163.684
2011-12-16 12:40:00,45.29,45.29,45.18,45.22,71127.32246665907,29.2905,29.2905,29.2193,29.2452,71127.3225
2011-12-16 12:50:00,45.23,45.31,45.2,45.24,99281.88760971162,29.2517,29.3034,29.2323,29.2581,99281.8876
2011-12-16 13:00:00,45.23,45.33,45.22,45.29,76826.62715148753,29.2517,29.3163,29.2452,29.2905,76826.6272
2011-12-16 13:10:00,45.29,45.39,45.29,45.39,55283.25544283597,29.2905,29.3551,29.2905,29.3551,55283.2554
2011-12-16 13:20:00,45.4,45.44,45.39,45.39,34309.81420266727,29.3616,29.3875,29.3551,29.3551,34309.8142
2011-12-16 13:30:00,45.39,45.4,45.35,45.38,29066.4538926251,29.3551,29.3616,29.3293,29.3487,29066.4539
2011-12-16 13:40:00,45.38,45.44,45.34,45.44,37729.39701356435,29.3487,29.3875,29.3228,29.3875,37729.397
2011-12-16 13:50:00,45.43,45.45,45.29,45.29,54143.39450587028,29.381,29.3939,29.2905,29.2905,54143.3945
2011-12-16 14:00:00,45.29,45.35,45.28,45.32,48330.10372734527,29.2905,29.3293,29.284,29.3099,48330.1037
2011-12-16 14:10:00,45.33,45.33,45.24,45.25,46278.35404080703,29.3163,29.3163,29.2581,29.2646,46278.354
2011-12-16 14:20:00,45.25,45.25,45.18,45.21,42972.75732360652,29.2646,29.2646,29.2193,29.2387,42972.7573
2011-12-16 14:30:00,45.21,45.33,45.2,45.33,59500.74090960903,29.2387,29.3163,29.2323,29.3163,59500.7409
2011-12-16 14:40:00,45.33,45.45,45.33,45.42,59728.71309700217,29.3163,29.3939,29.3163,29.3745,59728.7131
2011-12-16 14:50:00,45.43,45.43,45.36,45.38,40123.10498119229,29.381,29.381,29.3357,29.3487,40123.105
2011-12-16 15:00:00,45.38,45.4,45.37,45.38,43884.64607317907,29.3487,29.3616,29.3422,29.3487,43884.6461
2011-12-16 15:10:00,45.38,45.49,45.37,45.46,68391.65621794142,29.3487,29.4198,29.3422,29.4004,68391.6562
2011-12-16 15:20:00,45.46,45.48,45.34,45.35,102815.45651430526,29.4004,29.4133,29.3228,29.3293,102815.4565
2011-12-16 15:30:00,45.35,45.48,45.35,45.47,105323.15057562976,29.3293,29.4133,29.3293,29.4069,105323.1506
2011-12-16 15:40:00,45.46,45.51,45.43,45.45,131653.93821953723,29.4004,29.4327,29.381,29.3939,131653.9382
2011-12-16 15:50:00,45.44,45.45,45.37,45.38,285307.1925225123,29.3875,29.3939,29.3422,29.3487,285307.1925
2011-12-19 09:30:00,45.39,45.94,45.39,45.78,105779.09495041604,29.3551,29.7108,29.3551,29.6074,105779.095
2011-12-19 09:40:00,45.79,45.8,45.61,45.65,46848.28450928986,29.6138,29.6203,29.4974,29.5233,46848.2845
2011-12-19 09:50:00,45.65,45.65,45.61,45.65,36817.5082639918,29.5233,29.5233,29.4974,29.5233,36817.5083
2011-12-19 10:00:00,45.65,45.69,45.54,45.55,58588.85216003648,29.5233,29.5492,29.4521,29.4586,58588.8522
2011-12-19 10:10:00,45.55,45.65,45.51,45.58,42972.75732360652,29.4586,29.5233,29.4327,29.478,42972.7573
2011-12-19 10:20:00,45.58,45.59,45.51,45.52,26558.75983130058,29.478,29.4845,29.4327,29.4392,26558.7598
2011-12-19 10:30:00,45.53,45.67,45.53,45.65,31802.120141342755,29.4457,29.5362,29.4457,29.5233,31802.1201
2011-12-19 10:40:00,45.65,45.66,45.47,45.5,82753.90402370911,29.5233,29.5298,29.4069,29.4263,82753.904
2011-12-19 10:50:00,45.5,45.5,45.32,45.34,46050.381853413885,29.4263,29.4263,29.3099,29.3228,46050.3819
2011-12-19 11:00:00,45.32,45.38,45.18,45.2,31574.147953949618,29.3099,29.3487,29.2193,29.2323,31574.148
2011-12-19 11:10:00,45.21,45.25,45.17,45.23,18351.761085147613,29.2387,29.2646,29.2129,29.2517,18351.7611
2011-12-19 11:20:00,45.24,45.24,45.17,45.19,65997.94825031346,29.2581,29.2581,29.2129,29.2258,65997.9483
2011-12-19 11:30:00,45.18,45.2,45.12,45.12,56651.088567194805,29.2193,29.2323,29.1805,29.1805,56651.0886
2011-12-19 11:40:00,45.12,45.13,45.01,45.13,135985.40978000683,29.1805,29.187,29.1094,29.187,135985.4098
2011-12-19 11:50:00,45.13,45.21,45.12,45.18,21315.399521258405,29.187,29.2387,29.1805,29.2193,21315.3995
2011-12-19 12:00:00,45.17,45.3,45.17,45.3,28610.509517838826,29.2129,29.2969,29.2129,29.2969,28610.5095
2011-12-19 12:10:00,45.3,45.3,45.23,45.26,20517.496865382425,29.2969,29.2969,29.2517,29.2711,20517.4969
2011-12-19 12:20:00,45.26,45.34,45.26,45.32,14020.28952467799,29.2711,29.3228,29.2711,29.3099,14020.2895
2011-12-19 12:30:00,45.32,45.32,45.27,45.27,25190.926706941755,29.3099,29.3099,29.2775,29.2775,25190.9267
2011-12-19 12:40:00,45.27,45.29,45.25,45.28,17781.830616664767,29.2775,29.2905,29.2646,29.284,17781.8306
2011-12-19 12:50:00,45.29,45.33,45.29,45.32,19035.677647327026,29.2905,29.3163,29.2905,29.3099,19035.6776
2011-12-19 13:00:00,45.32,45.34,45.29,45.29,9460.84577681523,29.3099,29.3228,29.2905,29.2905,9460.8458
2011-12-19 13:10:00,45.29,45.3,45.23,45.23,15502.108742733386,29.2905,29.2969,29.2517,29.2517,15502.1087
2011-12-19 13:20:00,45.24,45.31,45.22,45.26,26102.815456514305,29.2581,29.3034,29.2452,29.2711,26102.8155
2011-12-19 13:30:00,45.28,45.28,45.19,45.19,14704.206086857404,29.284,29.284,29.2258,29.2258,14704.2061
2011-12-19 13:40:00,45.2,45.22,45.15,45.21,24165.05186367264,29.2323,29.2452,29.1999,29.2387,24165.0519
2011-12-19 13:50:00,45.22,45.3,45.22,45.26,15958.053117519665,29.2452,29.2969,29.2452,29.2711,15958.0531
2011-12-19 14:00:00,45.26,45.29,45.24,45.27,17211.90014818192,29.2711,29.2905,29.2581,29.2775,17211.9001
2011-12-19 14:10:00,45.26,45.28,45.22,45.22,19605.60811580987,29.2711,29.284,29.2452,29.2452,19605.6081
2011-12-19 14:20:00,45.24,45.29,45.23,45.29,28838.481705231963,29.2581,29.2905,29.2517,29.2905,28838.4817
2011-12-19 14:30:00,45.29,45.33,45.27,45.33,54029.40841217372,29.2905,29.3163,29.2775,29.3163,54029.4084
2011-12-19 14:40:00,45.33,45.37,45.32,45.37,52889.547475208026,29.3163,29.3422,29.3099,29.3422,52889.5475
2011-12-19 14:50:00,45.35,45.4,45.34,45.4,28610.509517838826,29.3293,29.3616,29.3228,29.3616,28610.5095
2011-12-19 15:00:00,45.4,45.41,45.12,45.14,98939.9293286219,29.3616,29.3681,29.1805,29.1935,98939.9293
2011-12-19 15:10:00,45.14,45.15,45.08,45.11,47418.21497777271,29.1935,29.1999,29.1547,29.1741,47418.215
2011-12-19 15:20:00,45.11,45.11,45.01,45.02,48786.04810213154,29.1741,29.1741,29.1094,29.1158,48786.0481
2011-12-19 15:30:00,45.01,45.08,45.0,45.08,60982.56012766442,29.1094,29.1547,29.1029,29.1547,60982.5601
2011-12-19 15:40:00,45.08,45.1,45.01,45.02,84805.65371024735,29.1547,29.1676,29.1094,29.1158,84805.6537
2011-12-19 15:50:00,45.02,45.14,45.0,45.12,167559.55773395646,29.1158,29.1935,29.1029,29.1805,167559.5577
2011-12-20 09:30:00,45.87,46.42,45.86,46.41,195828.1089707056,29.6656,30.0213,29.6591,30.0148,195828.109
2011-12-20 09:40:00,46.41,46.5,46.36,46.36,107488.88635586458,30.0148,30.073,29.9825,29.9825,107488.8864
2011-12-20 09:50:00,46.37,46.48,46.33,46.46,55739.19981762225,29.9889,30.0601,29.9631,30.0471,55739.1998
2011-12-20 10:00:00,46.47,46.48,46.4,46.42,72723.12777841103,30.0536,30.0601,30.0083,30.0213,72723.1278
2011-12-20 10:10:00,46.4,46.48,46.37,46.43,54941.29716174627,30.0083,30.0601,29.9889,30.0277,54941.2972
2011-12-20 10:20:00,46.43,46.59,46.39,46.59,129944.14681408869,30.0277,30.1312,30.0019,30.1312,129944.1468
2011-12-20 10:30:00,46.6,46.64,46.57,46.58,57790.94950416049,30.1377,30.1636,30.1183,30.1248,57790.9495
2011-12-20 10:40:00,46.58,46.61,46.54,46.6,51863.672631938905,30.1248,30.1442,30.0989,30.1377,51863.6726
2011-12-20 10:50:00,46.62,46.67,46.58,46.58,61438.50450245071,30.1506,30.183,30.1248,30.1248,61438.5045
2011-12-20 11:00:00,46.58,46.64,46.53,46.6,45366.46529123447,30.1248,30.1636,30.0924,30.1377,45366.4653
2011-12-20 11:10:00,46.6,46.65,46.58,46.59,57676.963410463926,30.1377,30.17,30.1248,30.1312,57676.9634
2011-12-20 11:20:00,46.59,46.6,46.53,46.59,44112.61826057221,30.1312,30.1377,30.0924,30.1312,44112.6183
2011-12-20 11:30:00,46.59,46.63,46.58,46.63,51521.71435084919,30.1312,30.1571,30.1248,30.1571,51521.7144
2011-12-20 11:40:00,46.62,46.69,46.61,46.69,76142.7105893081,30.1506,30.1959,30.1442,30.1959,76142.7106
2011-12-20 11:50:00,46.69,46.81,46.69,46.76,91302.8610509518,30.1959,30.2735,30.1959,30.2412,91302.8611
2011-12-20 12:00:00,46.77,46.77,46.65,46.68,34423.80029636384,30.2476,30.2476,30.17,30.1894,34423.8003
2011-12-20 12:10:00,46.68,46.75,46.68,46.73,36931.49435768836,30.1894,30.2347,30.1894,30.2218,36931.4944
2011-12-20 12:20:00,46.73,46.8,46.73,46.79,40351.07716858544,30.2218,30.267,30.2218,30.2606,40351.0772
2011-12-20 12:30:00,46.8,46.81,46.77,46.8,27812.60686196284,30.267,30.2735,30.2476,30.267,27812.6069
2011-12-20 12:40:00,46.8,46.87,46.79,46.8,59956.6852843953,30.267,30.3123,30.2606,30.267,59956.6853
2011-12-20 12:50:00,46.8,46.87,46.8,46.87,44340.59044796535,30.267,30.3123,30.267,30.3123,44340.5904
2011-12-20 13:00:00,46.87,46.95,46.87,46.95,100079.7902655876,30.3123,30.364,30.3123,30.364,100079.7903
2011-12-20 13:10:00,46.95,46.99,46.94,46.98,49128.00638322125,30.364,30.3899,30.3576,30.3834,49128.0064
2011-12-20 13:20:00,46.98,47.01,46.91,46.91,45138.49310384133,30.3834,30.4028,30.3382,30.3382,45138.4931
2011-12-20 13:30:00,46.91,46.94,46.89,46.89,42174.854667730535,30.3382,30.3576,30.3252,30.3252,42174.8547
2011-12-20 13:40:00,46.88,46.93,46.87,46.93,22911.20483301037,30.3188,30.3511,30.3123,30.3511,22911.2048
2011-12-20 13:50:00,46.92,46.93,46.84,46.87,48558.0759147384,30.3446,30.3511,30.2929,30.3123,48558.0759
2011-12-20 14:00:00,46.87,46.89,46.82,46.87,46848.28450928986,30.3123,30.3252,30.28,30.3123,46848.2845
2011-12-20 14:10:00,46.88,46.91,46.88,46.9,26786.73201869372,30.3188,30.3382,30.3188,30.3317,26786.732
2011-12-20 14:20:00,46.9,46.96,46.9,46.95,38299.32748204719,30.3317,30.3705,30.3317,30.364,38299.3275
2011-12-20 14:30:00,46.95,46.99,46.95,46.96,28838.481705231963,30.364,30.3899,30.364,30.3705,28838.4817
2011-12-20 14:40:00,46.96,47.08,46.96,47.05,85717.5424598199,30.3705,30.4481,30.3705,30.4287,85717.5425
2011-12-20 14:50:00,47.05,47.08,47.0,47.01,71811.23902883848,30.4287,30.4481,30.3964,30.4028,71811.239
2011-12-20 15:00:00,47.0,47.08,47.0,47.08,77510.54371366694,30.3964,30.4481,30.3964,30.4481,77510.5437
2011-12-20 15:10:00,47.08,47.17,47.08,47.14,89935.02792659296,30.4481,30.5063,30.4481,30.4869,89935.0279
2011-12-20 15:20:00,47.14,47.15,47.11,47.13,57676.963410463926,30.4869,30.4934,30.4675,30.4805,57676.9634
2011-12-20 15:30:00,47.13,47.13,47.01,47.05,139291.00649720733,30.4805,30.4805,30.4028,30.4287,139291.0065
2011-12-20 15:40:00,47.06,47.09,46.99,47.03,168129.4882024393,30.4352,30.4546,30.3899,30.4158,168129.4882
2011-12-20 15:50:00,47.03,47.1,47.01,47.06,349025.41889889434,30.4158,30.4611,30.4028,30.4352,349025.4189
2011-12-21 09:30:00,47.16,47.27,46.84,46.87,137011.28462327595,30.4999,30.571,30.2929,30.3123,137011.2846
2011-12-21 09:40:00,46.87,46.87,46.62,46.64,130628.0633762681,30.3123,30.3123,30.1506,30.1636,130628.0634
2011-12-21 09:50:00,46.64,46.65,46.41,46.47,92556.70808161404,30.1636,30.17,30.0148,30.0536,92556.7081
2011-12-21 10:00:00,46.48,46.52,46.39,46.44,112276.30229112048,30.0601,30.0859,30.0019,30.0342,112276.3023
2011-12-21 10:10:00,46.46,46.62,46.46,46.59,69531.51715490711,30.0471,30.1506,30.0471,30.1312,69531.5172
2011-12-21 10:20:00,46.6,46.67,46.57,46.58,87199.3616778753,30.1377,30.183,30.1183,30.1248,87199.3617
2011-12-21 10:30:00,46.58,46.62,46.55,46.58,88567.19480223412,30.1248,30.1506,30.1053,30.1248,88567.1948
2011-12-21 10:40:00,46.59,46.61,46.5,46.57,71583.26684144535,30.1312,30.1442,30.073,30.1183,71583.2668
2011-12-21 10:50:00,46.57,46.57,46.37,46.48,92442.72198791748,30.1183,30.1183,29.9889,30.0601,92442.722
2011-12-21 11:00:00,46.49,46.49,46.38,46.46,42174.854667730535,30.0665,30.0665,29.9954,30.0471,42174.8547
2011-12-21 11:10:00,46.46,46.49,46.36,46.4,36589.536076598655,30.0471,30.0665,29.9825,30.0083,36589.5361
2011-12-21 11:20:00,46.39,46.49,46.38,46.48,27812.60686196284,30.0019,30.0665,29.9954,30.0601,27812.6069
2011-12-21 11:30:00,46.48,46.56,46.45,46.54,47304.22888407615,30.0601,30.1118,30.0407,30.0989,47304.2289
2011-12-21 11:40:00,46.53,46.59,46.47,46.59,22797.218739313805,30.0924,30.1312,30.0536,30.1312,22797.2187
2011-12-21 11:50:00,46.58,46.6,46.49,46.52,32258.06451612904,30.1248,30.1377,30.0665,30.0859,32258.0645
2011-12-21 12:00:00,46.53,46.56,46.38,46.41,56195.14419240853,30.0924,30.1118,29.9954,30.0148,56195.1442
2011-12-21 12:10:00,46.4,46.44,46.36,46.44,31916.10623503933,30.0083,30.0342,29.9825,30.0342,31916.1062
2011-12-21 12:20:00,46.44,46.45,46.33,46.34,37843.38310726092,30.0342,30.0407,29.9631,29.9695,37843.3831
2011-12-21 12:30:00,46.34,46.46,46.34,46.46,40579.04935597857,29.9695,30.0471,29.9695,30.0471,40579.0494
2011-12-21 12:40:00,46.45,46.51,46.43,46.49,29294.42608001824,30.0407,30.0795,30.0277,30.0665,29294.4261
2011-12-21 12:50:00,46.5,46.51,46.44,46.51,25760.8571754246,30.073,30.0795,30.0342,30.0795,25760.8572
2011-12-21 13:00:00,46.51,46.59,46.51,46.56,36361.56388920552,30.0795,30.1312,30.0795,30.1118,36361.5639
2011-12-21 13:10:00,46.55,46.65,46.52,46.62,90732.93058246894,30.1053,30.17,30.0859,30.1506,90732.9306
2011-12-21 13:20:00,46.62,46.64,46.58,46.64,31916.10623503933,30.1506,30.1636,30.1248,30.1636,31916.1062
2011-12-21 13:30:00,46.65,46.65,46.6,46.61,32941.98107830845,30.17,30.17,30.1377,30.1442,32941.9811
2011-12-21 13:40:00,46.62,46.62,46.5,46.5,55625.21372392568,30.1506,30.1506,30.073,30.073,55625.2137
2011-12-21 13:50:00,46.51,46.65,46.5,46.65,105665.10885671948,30.0795,30.17,30.073,30.17,105665.1089
2011-12-21 14:00:00,46.65,46.83,46.65,46.78,87085.37558417874,30.17,30.2864,30.17,30.2541,87085.3756
2011-12-21 14:10:00,46.78,46.8,46.65,46.67,33511.91154679129,30.2541,30.267,30.17,30.183,33511.9115
2011-12-21 14:20:00,46.67,46.72,46.65,46.71,34537.78639006041,30.183,30.2153,30.17,30.2088,34537.7864
2011-12-21 14:30:00,46.71,46.76,46.63,46.74,90618.94448877237,30.2088,30.2412,30.1571,30.2282,90618.9445
2011-12-21 14:40:00,46.74,46.8,46.7,46.8,99167.90151601504,30.2282,30.267,30.2024,30.267,99167.9015
2011-12-21 14:50:00,46.8,46.85,46.79,46.79,33055.96717200502,30.267,30.2994,30.2606,30.2606,33055.9672
2011-12-21 15:00:00,46.79,46.87,46.75,46.87,74204.94699646643,30.2606,30.3123,30.2347,30.3123,74204.947
2011-12-21 15:10:00,46.88,47.0,46.87,46.98,74090.96090276986,30.3188,30.3964,30.3123,30.3834,74090.9609
2011-12-21 15:20:00,46.97,47.05,46.94,47.01,79562.29340020518,30.377,30.4287,30.3576,30.4028,79562.2934
2011-12-21 15:30:00,47.01,47.14,47.0,47.09,124130.85603556366,30.4028,30.4869,30.3964,30.4546,124130.856
2011-12-21 15:40:00,47.08,47.09,46.94,46.98,129374.21634560583,30.4481,30.4546,30.3576,30.3834,129374.2163
2011-12-21 15:50:00,46.99,47.1,46.92,47.07,227744.2152057449,30.3899,30.4611,30.3446,30.4416,227744.2152
2011-12-22 09:30:00,47.09,47.28,47.09,47.27,54029.40841217372,30.4546,30.5775,30.4546,30.571,54029.4084
2011-12-22 09:40:00,47.28,47.32,47.27,47.28,61780.46278354041,30.5775,30.6033,30.571,30.5775,61780.4628
2011-12-22 09:50:00,47.27,47.3,47.14,47.24,49469.96466431095,30.571,30.5904,30.4869,30.5516,49469.9647
2011-12-22 10:00:00,47.25,47.27,47.04,47.1,69759.48934230024,30.5581,30.571,30.4222,30.4611,69759.4893
2011-12-22 10:10:00,47.11,47.16,47.07,47.1,66111.93434401003,30.4675,30.4999,30.4416,30.4611,66111.9343
2011-12-22 10:20:00,47.1,47.12,47.01,47.07,49925.909039097234,30.4611,30.474,30.4028,30.4416,49925.909
2011-12-22 10:30:00,47.06,47.08,46.92,46.99,55967.17200501539,30.4352,30.4481,30.3446,30.3899,55967.172
2011-12-22 10:40:00,46.99,47.06,46.94,46.96,24734.98233215548,30.3899,30.4352,30.3576,30.3705,24734.9823
2011-12-22 10:50:00,46.95,47.06,46.92,47.03,40009.11888749572,30.364,30.4352,30.3446,30.4158,40009.1189
2011-12-22 11:00:00,47.02,47.09,47.0,47.01,47076.256696683005,30.4093,30.4546,30.3964,30.4028,47076.2567
2011-12-22 11:10:00,47.0,47.15,47.0,47.09,54029.40841217372,30.3964,30.4934,30.3964,30.4546,54029.4084
2011-12-22 11:20:00,47.09,47.16,47.08,47.11,40579.04935597857,30.4546,30.4999,30.4481,30.4675,40579.0494
2011-12-22 11:30:00,47.11,47.13,47.07,47.09,42402.82685512368,30.4675,30.4805,30.4416,30.4546,42402.8269
2011-12-22 11:40:00,47.09,47.23,47.09,47.2,39211.21623161974,30.4546,30.5451,30.4546,30.5257,39211.2162
2011-12-22 11:50:00,47.2,47.22,47.15,47.21,52205.63091302861,30.5257,30.5387,30.4934,30.5322,52205.6309
2011-12-22 12:00:00,47.21,47.29,47.19,47.28,46734.2984155933,30.5322,30.5839,30.5193,30.5775,46734.2984
2011-12-22 12:10:00,47.29,47.3,47.25,47.25,23937.079676279493,30.5839,30.5904,30.5581,30.5581,23937.0797
2011-12-22 12:20:00,47.25,47.33,47.24,47.33,34993.73076484669,30.5581,30.6098,30.5516,30.6098,34993.7308
2011-12-22 12:30:00,47.32,47.35,47.3,47.34,20745.469052775563,30.6033,30.6227,30.5904,30.6163,20745.4691
2011-12-22 12:40:00,47.33,47.35,47.29,47.29,13108.400775105438,30.6098,30.6227,30.5839,30.5839,13108.4008
2011-12-22 12:50:00,47.29,47.32,47.27,47.29,13450.359056195144,30.5839,30.6033,30.571,30.5839,13450.3591
2011-12-22 13:00:00,47.3,47.3,47.21,47.23,42744.78513621338,30.5904,30.5904,30.5322,30.5451,42744.7851
2011-12-22 13:10:00,47.23,47.24,47.21,47.23,12538.470306622592,30.5451,30.5516,30.5322,30.5451,12538.4703
2011-12-22 13:20:00,47.23,47.24,47.18,47.21,17553.85842927163,30.5451,30.5516,30.5128,30.5322,17553.8584
2011-12-22 13:30:00,47.22,47.26,47.21,47.22,28154.565143052547,30.5387,30.5645,30.5322,30.5387,28154.5651
2011-12-22 13:40:00,47.22,47.26,47.21,47.25,15388.122649036815,30.5387,30.5645,30.5322,30.5581,15388.1226
2011-12-22 13:50:00,47.25,47.27,47.19,47.2,20289.524677989284,30.5581,30.571,30.5193,30.5257,20289.5247
2011-12-22 14:00:00,47.2,47.2,47.16,47.19,25646.87108172803,30.5257,30.5257,30.4999,30.5193,25646.8711
2011-12-22 14:10:00,47.2,47.22,47.18,47.2,23367.14920779665,30.5257,30.5387,30.5128,30.5257,23367.1492
2011-12-22 14:20:00,47.19,47.24,47.19,47.23,18009.802804057905,30.5193,30.5516,30.5193,30.5451,18009.8028
2011-12-22 14:30:00,47.23,47.26,47.22,47.24,16869.941867092213,30.5451,30.5645,30.5387,30.5516,16869.9419
2011-12-22 14:40:00,47.24,47.25,47.18,47.18,39667.16060640602,30.5516,30.5581,30.5128,30.5128,39667.1606
2011-12-22 14:50:00,47.18,47.23,47.15,47.17,22797.218739313805,30.5128,30.5451,30.4934,30.5063,22797.2187
2011-12-22 15:00:00,47.18,47.23,47.18,47.22,25076.940613245184,30.5128,30.5451,30.5128,30.5387,25076.9406
2011-12-22 15:10:00,47.22,47.22,47.17,47.19,26444.773737604013,30.5387,30.5387,30.5063,30.5193,26444.7737
2011-12-22 15:20:00,47.18,47.27,47.18,47.23,35221.70295223983,30.5128,30.571,30.5128,30.5451,35221.703
2011-12-22 15:30:00,47.24,47.28,47.2,47.23,43884.64607317907,30.5516,30.5775,30.5257,30.5451,43884.6461
2011-12-22 15:40:00,47.23,47.23,47.16,47.2,91872.79151943464,30.5451,30.5451,30.4999,30.5257,91872.7915
2011-12-22 15:50:00,47.2,47.23,47.17,47.23,134047.64618716517,30.5257,30.5451,30.5063,30.5451,134047.6462
2011-12-23 09:30:00,47.37,47.37,47.21,47.35,56423.116379801664,30.6357,30.6357,30.5322,30.6227,56423.1164
2011-12-23 09:40:00,47.34,47.36,47.26,47.31,27584.634674569705,30.6163,30.6292,30.5645,30.5969,27584.6347
2011-12-23 09:50:00,47.31,47.37,47.31,47.33,23595.121395189788,30.5969,30.6357,30.5969,30.6098,23595.1214
2011-12-23 10:00:00,47.33,47.37,47.28,47.32,38983.2440442266,30.6098,30.6357,30.5775,30.6033,38983.244
2011-12-23 10:10:00,47.32,47.36,47.26,47.29,54485.35278695999,30.6033,30.6292,30.5645,30.5839,54485.3528
2011-12-23 10:20:00,47.3,47.36,47.3,47.33,15844.067023823094,30.5904,30.6292,30.5904,30.6098,15844.067
2011-12-23 10:30:00,47.34,47.36,47.32,47.35,18921.69155363046,30.6163,30.6292,30.6033,30.6227,18921.6916
2011-12-23 10:40:00,47.35,47.36,47.32,47.32,23139.17702040352,30.6227,30.6292,30.6033,30.6033,23139.177
2011-12-23 10:50:00,47.33,47.36,47.31,47.36,17439.87233557506,30.6098,30.6292,30.5969,30.6292,17439.8723
2011-12-23 11:00:00,47.36,47.36,47.33,47.34,20745.469052775563,30.6292,30.6292,30.6098,30.6163,20745.4691
2011-12-23 11:10:00,47.34,47.37,47.33,47.36,29750.37045480452,30.6163,30.6357,30.6098,30.6292,29750.3705
2011-12-23 11:20:00,47.36,47.45,47.36,47.45,84007.75105437137,30.6292,30.6874,30.6292,30.6874,84007.7511
2011-12-23 11:30:00,47.45,47.52,47.45,47.45,42060.86857403397,30.6874,30.7327,30.6874,30.6874,42060.8686
2011-12-23 11:40:00,47.45,47.45,47.43,47.43,17553.85842927163,30.6874,30.6874,30.6745,30.6745,17553.8584
2011-12-23 11:50:00,47.42,47.43,47.36,47.36,34081.84201527414,30.668,30.6745,30.6292,30.6292,34081.842
2011-12-23 12:00:00,47.37,47.38,47.35,47.38,16300.01139860937,30.6357,30.6421,30.6227,30.6421,16300.0114
2011-12-23 12:10:00,47.38,47.45,47.38,47.44,14476.233899464263,30.6421,30.6874,30.6421,30.6809,14476.2339
2011-12-23 12:20:00,47.44,47.53,47.44,47.51,50267.86732018694,30.6809,30.7391,30.6809,30.7262,50267.8673
2011-12-23 12:30:00,47.51,47.58,47.5,47.58,24848.968425852046,30.7262,30.7715,30.7197,30.7715,24848.9684
2011-12-23 12:40:00,47.58,47.59,47.58,47.58,17211.90014818192,30.7715,30.7779,30.7715,30.7715,17211.9001
2011-12-23 12:50:00,47.58,47.59,47.57,47.59,10714.692807477488,30.7715,30.7779,30.765,30.7779,10714.6928
2011-12-23 13:00:00,47.59,47.59,47.54,47.59,19491.6220221133,30.7779,30.7779,30.7456,30.7779,19491.622
2011-12-23 13:10:00,47.58,47.61,47.58,47.6,21315.399521258405,30.7715,30.7909,30.7715,30.7844,21315.3995
2011-12-23 13:20:00,47.58,47.6,47.58,47.59,17895.816710361338,30.7715,30.7844,30.7715,30.7779,17895.8167
2011-12-23 13:30:00,47.59,47.61,47.58,47.58,19377.635928416734,30.7779,30.7909,30.7715,30.7715,19377.6359
2011-12-23 13:40:00,47.59,47.62,47.57,47.58,19833.58030320301,30.7779,30.7974,30.765,30.7715,19833.5803
2011-12-23 13:50:00,47.58,47.59,47.55,47.57,18351.761085147613,30.7715,30.7779,30.7521,30.765,18351.7611
2011-12-23 14:00:00,47.57,47.57,47.52,47.54,20403.51077168585,30.765,30.765,30.7327,30.7456,20403.5108
2011-12-23 14:10:00,47.54,47.56,47.53,47.56,18465.74717884418,30.7456,30.7585,30.7391,30.7585,18465.7472
2011-12-23 14:20:00,47.55,47.56,47.53,47.53,14020.28952467799,30.7521,30.7585,30.7391,30.7391,14020.2895
2011-12-23 14:30:00,47.54,47.54,47.52,47.52,14818.192180553971,30.7456,30.7456,30.7327,30.7327,14818.1922
2011-12-23 14:40:00,47.52,47.52,47.51,47.52,7637.068277670124,30.7327,30.7327,30.7262,30.7327,7637.0683
2011-12-23 14:50:00,47.52,47.54,47.5,47.5,28154.565143052547,30.7327,30.7456,30.7197,30.7197,28154.5651
2011-12-23 15:00:00,47.51,47.58,47.5,47.58,34537.78639006041,30.7262,30.7715,30.7197,30.7715,34537.7864
2011-12-23 15:10:00,47.58,47.59,47.53,47.59,25304.91280063832,30.7715,30.7779,30.7391,30.7779,25304.9128
2011-12-23 15:20:00,47.58,47.59,47.58,47.58,20403.51077168585,30.7715,30.7779,30.7715,30.7715,20403.5108
2011-12-23 15:30:00,47.57,47.58,47.56,47.58,24507.01014476234,30.765,30.7715,30.7585,30.7715,24507.0101
2011-12-23 15:40:00,47.58,47.65,47.56,47.58,62578.36543941639,30.7715,30.8168,30.7585,30.7715,62578.3654
2011-12-23 15:50:00,47.58,47.68,47.58,47.65,100991.67901516016,30.7715,30.8362,30.7715,30.8168,100991.679
2011-12-27 09:30:00,47.57,47.58,47.38,47.58,46962.27060298644,30.765,30.7715,30.6421,30.7715,46962.2706
2011-12-27 09:40:00,47.58,47.68,47.55,47.68,30434.28701698393,30.7715,30.8362,30.7521,30.8362,30434.287
2011-12-27 09:50:00,47.68,47.73,47.66,47.72,24507.01014476234,30.8362,30.8685,30.8232,30.862,24507.0101
2011-12-27 10:00:00,47.72,47.79,47.67,47.73,34081.84201527414,30.862,30.9073,30.8297,30.8685,34081.842
2011-12-27 10:10:00,47.73,47.78,47.69,47.74,19035.677647327026,30.8685,30.9008,30.8426,30.875,19035.6776
2011-12-27 10:20:00,47.75,47.78,47.71,47.73,33397.92545309472,30.8814,30.9008,30.8556,30.8685,33397.9255
2011-12-27 10:30:00,47.74,47.8,47.7,47.78,13222.386868802008,30.875,30.9138,30.8491,30.9008,13222.3869
2011-12-27 10:40:00,47.79,47.79,47.69,47.73,28382.537330445684,30.9073,30.9073,30.8426,30.8685,28382.5373
2011-12-27 10:50:00,47.73,47.73,47.65,47.66,15388.122649036815,30.8685,30.8685,30.8168,30.8232,15388.1226
2011-12-27 11:00:00,47.67,47.67,47.55,47.55,44796.53482275162,30.8297,30.8297,30.7521,30.7521,44796.5348
2011-12-27 11:10:00,47.55,47.65,47.54,47.64,20631.482959078992,30.7521,30.8168,30.7456,30.8103,20631.483
2011-12-27 11:20:00,47.63,47.64,47.56,47.58,30890.231391770205,30.8038,30.8103,30.7585,30.7715,30890.2314
2011-12-27 11:30:00,47.58,47.59,47.51,47.58,71697.2529351419,30.7715,30.7779,30.7262,30.7715,71697.2529
2011-12-27 11:40:00,47.58,47.6,47.57,47.58,21771.343896044684,30.7715,30.7844,30.765,30.7715,21771.3439
2011-12-27 11:50:00,47.58,47.6,47.57,47.59,13906.30343098142,30.7715,30.7844,30.765,30.7779,13906.3034
2011-12-27 12:00:00,47.59,47.65,47.58,47.65,25076.940613245184,30.7779,30.8168,30.7715,30.8168,25076.9406
2011-12-27 12:10:00,47.65,47.65,47.61,47.61,14362.247805767696,30.8168,30.8168,30.7909,30.7909,14362.2478
2011-12-27 12:20:00,47.6,47.65,47.6,47.64,14590.219993160834,30.7844,30.8168,30.7844,30.8103,14590.22
2011-12-27 12:30:00,47.64,47.7,47.63,47.69,29180.439986321668,30.8103,30.8491,30.8038,30.8426,29180.44
2011-12-27 12:40:00,47.69,47.69,47.6,47.62,38983.2440442266,30.8426,30.8426,30.7844,30.7974,38983.244
2011-12-27 12:50:00,47.61,47.61,47.55,47.58,15616.094836429957,30.7909,30.7909,30.7521,30.7715,15616.0948
2011-12-27 13:00:00,47.59,47.61,47.57,47.57,10144.762338994642,30.7779,30.7909,30.765,30.765,10144.7623
2011-12-27 13:10:00,47.57,47.6,47.56,47.59,10030.776245298071,30.765,30.7844,30.7585,30.7779,10030.7762
2011-12-27 13:20:00,47.6,47.61,47.58,47.59,14020.28952467799,30.7844,30.7909,30.7715,30.7779,14020.2895
2011-12-27 13:30:00,47.59,47.65,47.59,47.65,14704.206086857404,30.7779,30.8168,30.7779,30.8168,14704.2061
2011-12-27 13:40:00,47.65,47.68,47.6,47.67,38185.34138835062,30.8168,30.8362,30.7844,30.8297,38185.3414
2011-12-27 13:50:00,47.66,47.72,47.65,47.71,22341.27436452753,30.8232,30.862,30.8168,30.8556,22341.2744
2011-12-27 14:00:00,47.7,47.73,47.69,47.73,17325.886241878492,30.8491,30.8685,30.8426,30.8685,17325.8862
2011-12-27 14:10:00,47.73,47.76,47.72,47.74,15160.15046164368,30.8685,30.8879,30.862,30.875,15160.1505
2011-12-27 14:20:00,47.75,47.77,47.67,47.7,22569.246551920667,30.8814,30.8944,30.8297,30.8491,22569.2466
2011-12-27 14:30:00,47.69,47.77,47.67,47.76,51749.686538242335,30.8426,30.8944,30.8297,30.8879,51749.6865
2011-12-27 14:40:00,47.77,47.8,47.76,47.78,14932.178274250542,30.8944,30.9138,30.8879,30.9008,14932.1783
2011-12-27 14:50:00,47.78,47.8,47.76,47.79,25304.91280063832,30.9008,30.9138,30.8879,30.9073,25304.9128
2011-12-27 15:00:00,47.79,47.81,47.78,47.8,17097.914054485354,30.9073,30.9202,30.9008,30.9138,17097.9141
2011-12-27 15:10:00,47.8,47.81,47.78,47.8,19149.6637410236,30.9138,30.9202,30.9008,30.9138,19149.6637
2011-12-27 15:20:00,47.8,47.85,47.79,47.84,78878.37683802577,30.9138,30.9461,30.9073,30.9396,78878.3768
2011-12-27 15:30:00,47.84,47.84,47.77,47.77,26672.74592499715,30.9396,30.9396,30.8944,30.8944,26672.7459
2011-12-27 15:40:00,47.76,47.81,47.74,47.8,58360.879972643335,30.8879,30.9202,30.875,30.9138,58360.88
2011-12-27 15:50:00,47.8,47.81,47.73,47.74,185113.4161632281,30.9138,30.9202,30.8685,30.875,185113.4162
2011-12-28 09:30:00,47.8,47.81,47.47,47.51,56993.04684828451,30.9138,30.9202,30.7003,30.7262,56993.0468
2011-12-28 09:40:00,47.51,47.68,47.46,47.47,38983.2440442266,30.7262,30.8362,30.6939,30.7003,38983.244
2011-12-28 09:50:00,47.47,47.48,47.41,47.46,66453.89262509973,30.7003,30.7068,30.6615,30.6939,66453.8926
2011-12-28 10:00:00,47.45,47.59,47.42,47.56,51521.71435084919,30.6874,30.7779,30.668,30.7585,51521.7144
2011-12-28 10:10:00,47.55,47.56,47.36,47.42,38755.27185683347,30.7521,30.7585,30.6292,30.668,38755.2719
2011-12-28 10:20:00,47.42,47.42,47.32,47.36,27584.634674569705,30.668,30.668,30.6033,30.6292,27584.6347
2011-12-28 10:30:00,47.37,47.41,47.3,47.38,41148.97982446141,30.6357,30.6615,30.5904,30.6421,41148.9798
2011-12-28 10:40:00,47.37,47.42,47.34,47.39,38071.35529465405,30.6357,30.668,30.6163,30.6486,38071.3553
2011-12-28 10:50:00,47.38,47.39,47.3,47.35,26558.75983130058,30.6421,30.6486,30.5904,30.6227,26558.7598
2011-12-28 11:00:00,47.35,47.36,47.28,47.36,25760.8571754246,30.6227,30.6292,30.5775,30.6292,25760.8572
2011-12-28 11:10:00,47.37,47.38,47.31,47.34,33511.91154679129,30.6357,30.6421,30.5969,30.6163,33511.9115
2011-12-28 11:20:00,47.34,47.34,47.24,47.25,19605.60811580987,30.6163,30.6163,30.5516,30.5581,19605.6081
2011-12-28 11:30:00,47.24,47.27,47.18,47.19,19833.58030320301,30.5516,30.571,30.5128,30.5193,19833.5803
2011-12-28 11:40:00,47.2,47.2,47.14,47.15,16300.01139860937,30.5257,30.5257,30.4869,30.4934,16300.0114
2011-12-28 11:50:00,47.15,47.22,47.15,47.21,17667.844522968197,30.4934,30.5387,30.4934,30.5322,17667.8445
2011-12-28 12:00:00,47.22,47.23,47.14,47.15,13222.386868802008,30.5387,30.5451,30.4869,30.4934,13222.3869
2011-12-28 12:10:00,47.15,47.26,47.14,47.26,16527.98358600251,30.4934,30.5645,30.4869,30.5645,16527.9836
2011-12-28 12:20:00,47.26,47.28,47.23,47.23,10714.692807477488,30.5645,30.5775,30.5451,30.5451,10714.6928
2011-12-28 12:30:00,47.23,47.25,47.22,47.23,13108.400775105438,30.5451,30.5581,30.5387,30.5451,13108.4008
2011-12-28 12:40:00,47.23,47.23,47.2,47.22,13336.372962498575,30.5451,30.5451,30.5257,30.5387,13336.373
2011-12-28 12:50:00,47.22,47.23,47.12,47.15,22341.27436452753,30.5387,30.5451,30.474,30.4934,22341.2744
2011-12-28 13:00:00,47.14,47.18,47.13,47.18,17097.914054485354,30.4869,30.5128,30.4805,30.5128,17097.9141
2011-12-28 13:10:00,47.17,47.23,47.15,47.18,20289.524677989284,30.5063,30.5451,30.4934,30.5128,20289.5247
2011-12-28 13:20:00,47.18,47.25,47.18,47.24,66111.93434401003,30.5128,30.5581,30.5128,30.5516,66111.9343
2011-12-28 13:30:00,47.25,47.31,47.24,47.28,16072.039211216232,30.5581,30.5969,30.5516,30.5775,16072.0392
2011-12-28 13:40:00,47.28,47.3,47.25,47.25,15046.16436794711,30.5775,30.5904,30.5581,30.5581,15046.1644
2011-12-28 13:50:00,47.25,47.3,47.24,47.29,19833.58030320301,30.5581,30.5904,30.5516,30.5839,19833.5803
2011-12-28 14:00:00,47.28,47.28,47.21,47.21,27128.690299783422,30.5775,30.5775,30.5322,30.5322,27128.6903
2011-12-28 14:10:00,47.21,47.22,47.11,47.13,24051.065769976063,30.5322,30.5387,30.4675,30.4805,24051.0658
2011-12-28 14:20:00,47.13,47.21,47.13,47.21,15502.108742733386,30.4805,30.5322,30.4805,30.5322,15502.1087
2011-12-28 14:30:00,47.22,47.22,47.15,47.15,23823.09358258293,30.5387,30.5387,30.4934,30.4934,23823.0936
2011-12-28 14:40:00,47.14,47.16,47.12,47.12,21315.399521258405,30.4869,30.4999,30.474,30.474,21315.3995
2011-12-28 14:50:00,47.12,47.23,47.11,47.2,20517.496865382425,30.474,30.5451,30.4675,30.5257,20517.4969
2011-12-28 15:00:00,47.2,47.23,47.18,47.22,17439.87233557506,30.5257,30.5451,30.5128,30.5387,17439.8723
2011-12-28 15:10:00,47.22,47.24,47.1,47.12,34309.81420266727,30.5387,30.5516,30.4611,30.474,34309.8142
2011-12-28 15:20:00,47.13,47.15,47.01,47.06,73065.08605950074,30.4805,30.4934,30.4028,30.4352,73065.0861
2011-12-28 15:30:00,47.07,47.16,47.04,47.16,44682.54872905506,30.4416,30.4999,30.4222,30.4999,44682.5487
2011-12-28 15:40:00,47.16,47.24,47.16,47.23,44112.61826057221,30.4999,30.5516,30.4999,30.5451,44112.6183
2011-12-28 15:50:00,47.23,47.23,47.15,47.22,146244.15821269806,30.5451,30.5451,30.4934,30.5387,146244.1582
2011-12-29 09:30:00,47.48,47.51,47.31,47.51,57790.94950416049,30.7068,30.7262,30.5969,30.7262,57790.9495
2011-12-29 09:40:00,47.51,47.56,47.43,47.51,20175.53858429272,30.7262,30.7585,30.6745,30.7262,20175.5386
2011-12-29 09:50:00,47.49,47.51,47.38,47.38,14818.192180553971,30.7133,30.7262,30.6421,30.6421,14818.1922
2011-12-29 10:00:00,47.41,47.5,47.37,47.48,48558.0759147384,30.6615,30.7197,30.6357,30.7068,48558.0759
2011-12-29 10:10:00,47.46,47.48,47.39,47.39,20973.4412401687,30.6939,30.7068,30.6486,30.6486,20973.4412
2011-12-29 10:20:00,47.37,47.49,47.34,47.48,20745.469052775563,30.6357,30.7133,30.6163,30.7068,20745.4691
2011-12-29 10:30:00,47.49,47.61,47.49,47.59,37387.43873247464,30.7133,30.7909,30.7133,30.7779,37387.4387
2011-12-29 10:40:00,47.59,47.63,47.55,47.58,13450.359056195144,30.7779,30.8038,30.7521,30.7715,13450.3591
2011-12-29 10:50:00,47.57,47.58,47.51,47.52,10828.678901174057,30.765,30.7715,30.7262,30.7327,10828.6789
2011-12-29 11:00:00,47.53,47.57,47.42,47.42,26216.80155021088,30.7391,30.765,30.668,30.668,26216.8016
2011-12-29 11:10:00,47.43,47.47,47.42,47.46,15958.053117519665,30.6745,30.7003,30.668,30.6939,15958.0531
2011-12-29 11:20:00,47.48,47.54,47.46,47.52,12538.470306622592,30.7068,30.7456,30.6939,30.7327,12538.4703
2011-12-29 11:30:00,47.56,47.6,47.52,47.58,18693.71936623732,30.7585,30.7844,30.7327,30.7715,18693.7194
2011-12-29 11:40:00,47.58,47.6,47.57,47.59,19947.56639689958,30.7715,30.7844,30.765,30.7779,19947.5664
2011-12-29 11:50:00,47.59,47.63,47.57,47.63,15958.053117519665,30.7779,30.8038,30.765,30.8038,15958.0531
2011-12-29 12:00:00,47.64,47.65,47.55,47.59,16983.927960788784,30.8103,30.8168,30.7521,30.7779,16983.928
2011-12-29 12:10:00,47.58,47.59,47.51,47.55,20289.524677989284,30.7715,30.7779,30.7262,30.7521,20289.5247
2011-12-29 12:20:00,47.55,47.65,47.54,47.64,24507.01014476234,30.7521,30.8168,30.7456,30.8103,24507.0101
2011-12-29 12:30:00,47.64,47.64,47.59,47.63,21201.41342756184,30.8103,30.8103,30.7779,30.8038,21201.4134
2011-12-29 12:40:00,47.63,47.73,47.61,47.71,19491.6220221133,30.8038,30.8685,30.7909,30.8556,19491.622
2011-12-29 12:50:00,47.72,47.76,47.71,47.76,20517.496865382425,30.862,30.8879,30.8556,30.8879,20517.4969
2011-12-29 13:00:00,47.75,47.81,47.65,47.67,41376.95201185456,30.8814,30.9202,30.8168,30.8297,41376.952
2011-12-29 13:10:00,47.66,47.7,47.64,47.7,27356.662487176563,30.8232,30.8491,30.8103,30.8491,27356.6625
2011-12-29 13:20:00,47.69,47.73,47.66,47.72,29750.37045480452,30.8426,30.8685,30.8232,30.862,29750.3705
2011-12-29 13:30:00,47.72,47.8,47.72,47.8,21657.35780234812,30.862,30.9138,30.862,30.9138,21657.3578
2011-12-29 13:40:00,47.79,47.81,47.69,47.73,25646.87108172803,30.9073,30.9202,30.8426,30.8685,25646.8711
2011-12-29 13:50:00,47.72,47.75,47.69,47.73,14248.261712071127,30.862,30.8814,30.8426,30.8685,14248.2617
2011-12-29 14:00:00,47.73,47.77,47.73,47.76,20859.45514647213,30.8685,30.8944,30.8685,30.8879,20859.4551
2011-12-29 14:10:00,47.76,47.78,47.72,47.73,18921.69155363046,30.8879,30.9008,30.862,30.8685,18921.6916
2011-12-29 14:20:00,47.73,47.73,47.64,47.65,54143.39450587028,30.8685,30.8685,30.8103,30.8168,54143.3945
2011-12-29 14:30:00,47.65,47.67,47.63,47.64,33853.869827881,30.8168,30.8297,30.8038,30.8103,33853.8698
2011-12-29 14:40:00,47.64,47.66,47.62,47.66,26900.71811239029,30.8103,30.8232,30.7974,30.8232,26900.7181
2011-12-29 14:50:00,47.65,47.67,47.64,47.65,37957.36920095748,30.8168,30.8297,30.8103,30.8168,37957.3692
2011-12-29 15:00:00,47.65,47.68,47.65,47.66,41376.95201185456,30.8168,30.8362,30.8168,30.8232,41376.952
2011-12-29 15:10:00,47.65,47.73,47.65,47.73,73635.0165279836,30.8168,30.8685,30.8168,30.8685,73635.0165
2011-12-29 15:20:00,47.73,47.73,47.66,47.68,55397.24153653254,30.8685,30.8685,30.8232,30.8362,55397.2415
2011-12-29 15:30:00,47.68,47.73,47.66,47.67,70215.43371708652,30.8362,30.8685,30.8232,30.8297,70215.4337
2011-12-29 15:40:00,47.67,47.69,47.62,47.63,108742.73338652684,30.8297,30.8426,30.7974,30.8038,108742.7334
2011-12-29 15:50:00,47.63,47.71,47.61,47.68,159010.60070671377,30.8038,30.8556,30.7909,30.8362,159010.6007
2011-12-30 09:30:00,47.64,47.74,47.38,47.47,160036.4755499829,30.8103,30.875,30.6421,30.7003,160036.4755
2011-12-30 09:40:00,47.47,47.55,47.41,47.54,21087.427333865267,30.7003,30.7521,30.6615,30.7456,21087.4273
2011-12-30 09:50:00,47.54,47.69,47.52,47.68,52433.60310042175,30.7456,30.8426,30.7327,30.8362,52433.6031
2011-12-30 10:00:00,47.68,47.74,47.65,47.65,27812.60686196284,30.8362,30.875,30.8168,30.8168,27812.6069
2011-12-30 10:10:00,47.64,47.71,47.62,47.66,19833.58030320301,30.8103,30.8556,30.7974,30.8232,19833.5803
2011-12-30 10:20:00,47.66,47.73,47.66,47.69,18465.74717884418,30.8232,30.8685,30.8232,30.8426,18465.7472
2011-12-30 10:30:00,47.7,47.8,47.69,47.8,17781.830616664767,30.8491,30.9138,30.8426,30.9138,17781.8306
2011-12-30 10:40:00,47.8,47.8,47.7,47.73,19605.60811580987,30.9138,30.9138,30.8491,30.8685,19605.6081
2011-12-30 10:50:00,47.73,47.84,47.73,47.81,39781.14670010259,30.8685,30.9396,30.8685,30.9202,39781.1467
2011-12-30 11:00:00,47.81,47.81,47.78,47.8,18465.74717884418,30.9202,30.9202,30.9008,30.9138,18465.7472
2011-12-30 11:10:00,47.81,47.85,47.78,47.85,45822.40966602074,30.9202,30.9461,30.9008,30.9461,45822.4097
2011-12-30 11:20:00,47.84,47.88,47.84,47.88,22683.23264561724,30.9396,30.9655,30.9396,30.9655,22683.2326
2011-12-30 11:30:00,47.88,47.89,47.87,47.89,10828.678901174057,30.9655,30.972,30.959,30.972,10828.6789
2011-12-30 11:40:00,47.88,47.92,47.87,47.87,19719.59420950644,30.9655,30.9914,30.959,30.959,19719.5942
2011-12-30 11:50:00,47.87,47.88,47.76,47.76,31688.13404764619,30.959,30.9655,30.8879,30.8879,31688.134
2011-12-30 12:00:00,47.77,47.82,47.74,47.81,45366.46529123447,30.8944,30.9267,30.875,30.9202,45366.4653
2011-12-30 12:10:00,47.8,47.8,47.74,47.74,23823.09358258293,30.9138,30.9138,30.875,30.875,23823.0936
2011-12-30 12:20:00,47.74,47.75,47.68,47.68,31574.147953949618,30.875,30.8814,30.8362,30.8362,31574.148
2011-12-30 12:30:00,47.67,47.69,47.65,47.67,21885.32998974125,30.8297,30.8426,30.8168,30.8297,21885.33
2011-12-30 12:40:00,47.66,47.69,47.65,47.65,27926.59295565941,30.8232,30.8426,30.8168,30.8168,27926.593
2011-12-30 12:50:00,47.66,47.66,47.64,47.65,9118.88749572552,30.8232,30.8232,30.8103,30.8168,9118.8875
2011-12-30 13:00:00,47.65,47.66,47.64,47.65,16755.955773395646,30.8168,30.8232,30.8103,30.8168,16755.9558
2011-12-30 13:10:00,47.65,47.68,47.62,47.62,11056.651088567194,30.8168,30.8362,30.7974,30.7974,11056.6511
2011-12-30 13:20:00,47.62,47.62,47.58,47.58,12424.484212926023,30.7974,30.7974,30.7715,30.7715,12424.4842
2011-12-30 13:30:00,47.59,47.59,47.54,47.55,21087.427333865267,30.7779,30.7779,30.7456,30.7521,21087.4273
2011-12-30 13:40:00,47.55,47.59,47.54,47.55,21429.385614954976,30.7521,30.7779,30.7456,30.7521,21429.3856
2011-12-30 13:50:00,47.56,47.57,47.52,47.55,22227.28827083096,30.7585,30.765,30.7327,30.7521,22227.2883
2011-12-30 14:00:00,47.54,47.58,47.54,47.56,15388.122649036815,30.7456,30.7715,30.7456,30.7585,15388.1226
2011-12-30 14:10:00,47.55,47.56,47.51,47.52,21657.35780234812,30.7521,30.7585,30.7262,30.7327,21657.3578
2011-12-30 14:20:00,47.51,47.51,47.41,47.42,48672.06200843497,30.7262,30.7262,30.6615,30.668,48672.062
2011-12-30 14:30:00,47.42,47.44,47.41,47.42,50609.82560127664,30.668,30.6809,30.6615,30.668,50609.8256
2011-12-30 14:40:00,47.41,47.42,47.37,47.38,61666.47668984384,30.6615,30.668,30.6357,30.6421,61666.4767
2011-12-30 14:50:00,47.38,47.42,47.37,47.42,42288.84076142711,30.6421,30.668,30.6357,30.668,42288.8408
2011-12-30 15:00:00,47.42,47.43,47.4,47.41,49355.97857061439,30.668,30.6745,30.6551,30.6615,49355.9786
2011-12-30 15:10:00,47.4,47.42,47.4,47.41,40465.063262282005,30.6551,30.668,30.6551,30.6615,40465.0633
2011-12-30 15:20:00,47.42,47.47,47.42,47.43,45252.4791975379,30.668,30.7003,30.668,30.6745,45252.4792
2011-12-30 15:30:00,47.43,47.51,47.42,47.51,42288.84076142711,30.6745,30.7262,30.668,30.7262,42288.8408
2011-12-30 15:40:00,47.51,47.54,47.47,47.49,79676.27949390175,30.7262,30.7456,30.7003,30.7133,79676.2795
2011-12-30 15:50:00,47.48,47.51,47.36,47.37,177134.38960446825,30.7068,30.7262,30.6292,30.6357,177134.3896
2012-01-03 09:30:00,48.24,48.24,47.99,48.15,167217.59945286677,31.1983,31.1983,31.0366,31.1401,167217.5995
2012-01-03 09:40:00,48.15,48.22,48.1,48.21,82525.93183631597,31.1401,31.1854,31.1078,31.1789,82525.9318
2012-01-03 09:50:00,48.23,48.23,48.16,48.18,63832.21247007865,31.1919,31.1919,31.1466,31.1595,63832.2125
2012-01-03 10:00:00,48.18,48.25,48.15,48.21,99965.80417189102,31.1595,31.2048,31.1401,31.1789,99965.8042
2012-01-03 10:10:00,48.21,48.24,48.16,48.23,51521.71435084919,31.1789,31.1983,31.1466,31.1919,51521.7144
2012-01-03 10:20:00,48.22,48.24,48.13,48.14,74432.91918385957,31.1854,31.1983,31.1272,31.1337,74432.9192
2012-01-03 10:30:00,48.14,48.17,48.13,48.14,51749.686538242335,31.1337,31.1531,31.1272,31.1337,51749.6865
2012-01-03 10:40:00,48.14,48.23,48.14,48.23,50267.86732018694,31.1337,31.1919,31.1337,31.1919,50267.8673
2012-01-03 10:50:00,48.22,48.23,48.13,48.22,64060.184657471786,31.1854,31.1919,31.1272,31.1854,64060.1847
2012-01-03 11:00:00,48.22,48.23,48.15,48.15,35335.68904593639,31.1854,31.1919,31.1401,31.1401,35335.689
2012-01-03 11:10:00,48.15,48.23,48.13,48.18,46734.2984155933,31.1401,31.1919,31.1272,31.1595,46734.2984
2012-01-03 11:20:00,48.17,48.23,48.16,48.22,58474.86606633991,31.1531,31.1919,31.1466,31.1854,58474.8661
2012-01-03 11:30:00,48.22,48.23,48.17,48.19,42630.79904251681,31.1854,31.1919,31.1531,31.166,42630.799
2012-01-03 11:40:00,48.18,48.18,48.05,48.06,60070.67137809187,31.1595,31.1595,31.0754,31.0819,60070.6714
2012-01-03 11:50:00,48.07,48.12,48.03,48.03,70215.43371708652,31.0884,31.1207,31.0625,31.0625,70215.4337
2012-01-03 12:00:00,48.04,48.06,48.0,48.05,42744.78513621338,31.069,31.0819,31.0431,31.0754,42744.7851
2012-01-03 12:10:00,48.04,48.08,48.01,48.08,33055.96717200502,31.069,31.0948,31.0496,31.0948,33055.9672
2012-01-03 12:20:00,48.08,48.08,48.01,48.04,36703.522170295226,31.0948,31.0948,31.0496,31.069,36703.5222
2012-01-03 12:30:00,48.03,48.03,47.77,47.77,70215.43371708652,31.0625,31.0625,30.8944,30.8944,70215.4337
2012-01-03 12:40:00,47.78,47.86,47.78,47.8,36133.59170181238,30.9008,30.9526,30.9008,30.9138,36133.5917
2012-01-03 12:50:00,47.8,47.87,47.79,47.85,44568.56263535849,30.9138,30.959,30.9073,30.9461,44568.5626
2012-01-03 13:00:00,47.86,47.89,47.84,47.85,61780.46278354041,30.9526,30.972,30.9396,30.9461,61780.4628
2012-01-03 13:10:00,47.86,47.89,47.8,47.87,45822.40966602074,30.9526,30.972,30.9138,30.959,45822.4097
2012-01-03 13:20:00,47.87,47.88,47.82,47.87,44226.60435426878,30.959,30.9655,30.9267,30.959,44226.6044
2012-01-03 13:30:00,47.87,47.88,47.82,47.83,45138.49310384133,30.959,30.9655,30.9267,30.9332,45138.4931
2012-01-03 13:40:00,47.84,47.88,47.84,47.86,42174.854667730535,30.9396,30.9655,30.9396,30.9526,42174.8547
2012-01-03 13:50:00,47.87,47.88,47.84,47.86,40693.03544967514,30.959,30.9655,30.9396,30.9526,40693.0354
2012-01-03 14:00:00,47.86,47.88,47.83,47.83,51065.76997606292,30.9526,30.9655,30.9332,30.9332,51065.77
2012-01-03 14:10:00,47.82,47.87,47.82,47.87,46734.2984155933,30.9267,30.959,30.9267,30.959,46734.2984
2012-01-03 14:20:00,47.87,47.9,47.86,47.89,47190.242790379576,30.959,30.9784,30.9526,30.972,47190.2428
2012-01-03 14:30:00,47.89,47.9,47.84,47.84,50153.88122649037,30.972,30.9784,30.9396,30.9396,50153.8812
2012-01-03 14:40:00,47.84,47.88,47.81,47.84,52091.64481933204,30.9396,30.9655,30.9202,30.9396,52091.6448
2012-01-03 14:50:00,47.85,47.88,47.85,47.87,51065.76997606292,30.9461,30.9655,30.9461,30.959,51065.77
2012-01-03 15:00:00,47.87,47.87,47.82,47.86,36133.59170181238,30.959,30.959,30.9267,30.9526,36133.5917
2012-01-03 15:10:00,47.86,47.87,47.82,47.84,72723.12777841103,30.9526,30.959,30.9267,30.9396,72723.1278
2012-01-03 15:20:00,47.84,47.86,47.73,47.77,64288.15684486493,30.9396,30.9526,30.8685,30.8944,64288.1568
2012-01-03 15:30:00,47.77,47.83,47.75,47.78,52319.61700672518,30.8944,30.9332,30.8814,30.9008,52319.617
2012-01-03 15:40:00,47.79,47.88,47.79,47.83,113872.10760287243,30.9073,30.9655,30.9073,30.9332,113872.1076
2012-01-03 15:50:00,47.84,47.86,47.75,47.77,268551.2367491166,30.9396,30.9526,30.8814,30.8944,268551.2367
2012-01-04 09:30:00,47.78,47.89,47.71,47.77,106690.9836999886,30.9008,30.972,30.8556,30.8944,106690.9837
2012-01-04 09:40:00,47.76,47.8,47.55,47.57,75572.78012082526,30.8879,30.9138,30.7521,30.765,75572.7801
2012-01-04 09:50:00,47.58,47.65,47.55,47.57,94608.4577681523,30.7715,30.8168,30.7521,30.765,94608.4578
2012-01-04 10:00:00,47.58,47.63,47.52,47.61,62236.407158326685,30.7715,30.8038,30.7327,30.7909,62236.4072
2012-01-04 10:10:00,47.61,47.62,47.49,47.52,78536.41855693606,30.7909,30.7974,30.7133,30.7327,78536.4186
2012-01-04 10:20:00,47.53,47.59,47.51,47.58,34879.74467115012,30.7391,30.7779,30.7262,30.7715,34879.7447
2012-01-04 10:30:00,47.58,47.65,47.52,47.54,57904.93559785706,30.7715,30.8168,30.7327,30.7456,57904.9356
2012-01-04 10:40:00,47.54,47.61,47.53,47.59,25076.940613245184,30.7456,30.7909,30.7391,30.7779,25076.9406
2012-01-04 10:50:00,47.59,47.69,47.59,47.67,29294.42608001824,30.7779,30.8426,30.7779,30.8297,29294.4261
2012-01-04 11:00:00,47.67,47.72,47.66,47.71,47988.14544625556,30.8297,30.862,30.8232,30.8556,47988.1454
2012-01-04 11:10:00,47.71,47.79,47.71,47.76,31574.147953949618,30.8556,30.9073,30.8556,30.8879,31574.148
2012-01-04 11:20:00,47.77,47.82,47.77,47.81,50951.78388236636,30.8944,30.9267,30.8944,30.9202,50951.7839
2012-01-04 11:30:00,47.81,47.83,47.74,47.8,66339.90653140318,30.9202,30.9332,30.875,30.9138,66339.9065
2012-01-04 11:40:00,47.79,47.79,47.72,47.72,26900.71811239029,30.9073,30.9073,30.862,30.862,26900.7181
2012-01-04 11:50:00,47.73,47.74,47.6,47.64,41376.95201185456,30.8685,30.875,30.7844,30.8103,41376.952
2012-01-04 12:00:00,47.63,47.71,47.61,47.69,16755.955773395646,30.8038,30.8556,30.7909,30.8426,16755.9558
2012-01-04 12:10:00,47.69,47.73,47.66,47.72,11512.595463353471,30.8426,30.8685,30.8232,30.862,11512.5955
2012-01-04 12:20:00,47.71,47.71,47.64,47.66,18123.788897754475,30.8556,30.8556,30.8103,30.8232,18123.7889
2012-01-04 12:30:00,47.67,47.69,47.64,47.66,16527.98358600251,30.8297,30.8426,30.8103,30.8232,16527.9836
2012-01-04 12:40:00,47.66,47.68,47.65,47.65,42402.82685512368,30.8232,30.8362,30.8168,30.8168,42402.8269
2012-01-04 12:50:00,47.64,47.71,47.62,47.68,24620.99623845891,30.8103,30.8556,30.7974,30.8362,24620.9962
2012-01-04 13:00:00,47.68,47.68,47.59,47.6,21087.427333865267,30.8362,30.8362,30.7779,30.7844,21087.4273
2012-01-04 13:10:00,47.6,47.62,47.55,47.56,24507.01014476234,30.7844,30.7974,30.7521,30.7585,24507.0101
2012-01-04 13:20:00,47.57,47.6,47.56,47.59,16186.0253049128,30.765,30.7844,30.7585,30.7779,16186.0253
2012-01-04 13:30:00,47.58,47.61,47.57,47.59,40123.10498119229,30.7715,30.7909,30.765,30.7779,40123.105
2012-01-04 13:40:00,47.6,47.65,47.59,47.65,22113.30217713439,30.7844,30.8168,30.7779,30.8168,22113.3022
2012-01-04 13:50:00,47.65,47.71,47.64,47.69,29066.4538926251,30.8168,30.8556,30.8103,30.8426,29066.4539
2012-01-04 14:00:00,47.69,47.7,47.64,47.65,21087.427333865267,30.8426,30.8491,30.8103,30.8168,21087.4273
2012-01-04 14:10:00,47.64,47.65,47.58,47.64,27014.70420608686,30.8103,30.8168,30.7715,30.8103,27014.7042
2012-01-04 14:20:00,47.64,47.69,47.61,47.66,35677.647327026105,30.8103,30.8426,30.7909,30.8232,35677.6473
2012-01-04 14:30:00,47.66,47.76,47.66,47.73,53573.46403738744,30.8232,30.8879,30.8232,30.8685,53573.464
2012-01-04 14:40:00,47.74,47.8,47.73,47.79,48672.06200843497,30.875,30.9138,30.8685,30.9073,48672.062
2012-01-04 14:50:00,47.8,47.84,47.77,47.8,46392.34013450359,30.9138,30.9396,30.8944,30.9138,46392.3401
2012-01-04 15:00:00,47.8,47.8,47.73,47.73,32827.99498461188,30.9138,30.9138,30.8685,30.8685,32827.995
2012-01-04 15:10:00,47.73,47.76,47.66,47.69,38755.27185683347,30.8685,30.8879,30.8232,30.8426,38755.2719
2012-01-04 15:20:00,47.69,47.74,47.68,47.73,26330.787643907443,30.8426,30.875,30.8362,30.8685,26330.7876
2012-01-04 15:30:00,47.74,47.8,47.74,47.8,41604.92419924769,30.875,30.9138,30.875,30.9138,41604.9242
2012-01-04 15:40:00,47.8,47.83,47.77,47.78,53801.43622478058,30.9138,30.9332,30.8944,30.9008,53801.4362
2012-01-04 15:50:00,47.78,47.83,47.72,47.73,349253.3910862875,30.9008,30.9332,30.862,30.8685,349253.3911
2012-01-05 09:30:00,47.76,47.88,47.6,47.83,157528.7814886584,30.8879,30.9655,30.7844,30.9332,157528.7815
2012-01-05 09:40:00,47.82,47.86,47.65,47.77,125726.66134731565,30.9267,30.9526,30.8168,30.8944,125726.6613
2012-01-05 09:50:00,47.77,47.86,47.72,47.79,101219.65120255329,30.8944,30.9526,30.862,30.9073,101219.6512
2012-01-05 10:00:00,47.77,47.85,47.62,47.84,71469.28074774878,30.8944,30.9461,30.7974,30.9396,71469.2807
2012-01-05 10:10:00,47.83,47.92,47.77,47.87,135757.4375926137,30.9332,30.9914,30.8944,30.959,135757.4376
2012-01-05 10:20:00,47.87,47.92,47.78,47.87,69303.54496751397,30.959,30.9914,30.9008,30.959,69303.545
2012-01-05 10:30:00,47.87,47.88,47.71,47.73,89365.09745811012,30.959,30.9655,30.8556,30.8685,89365.0975
2012-01-05 10:40:00,47.73,47.8,47.73,47.75,57221.01903567765,30.8685,30.9138,30.8685,30.8814,57221.019
2012-01-05 10:50:00,47.76,47.83,47.74,47.83,39211.21623161974,30.8879,30.9332,30.875,30.9332,39211.2162
2012-01-05 11:00:00,47.82,47.88,47.81,47.87,45252.4791975379,30.9267,30.9655,30.9202,30.959,45252.4792
2012-01-05 11:10:00,47.85,47.87,47.79,47.83,43428.7016983928,30.9461,30.959,30.9073,30.9332,43428.7017
2012-01-05 11:20:00,47.83,48.0,47.83,47.99,81044.11261826058,30.9332,31.0431,30.9332,31.0366,81044.1126
2012-01-05 11:30:00,47.98,48.02,47.94,47.96,36247.57779550895,31.0302,31.056,31.0043,31.0172,36247.5778
2012-01-05 11:40:00,47.97,48.05,47.97,48.03,36817.5082639918,31.0237,31.0754,31.0237,31.0625,36817.5083
2012-01-05 11:50:00,48.03,48.04,47.99,47.99,35791.63342072268,31.0625,31.069,31.0366,31.0366,35791.6334
2012-01-05 12:00:00,47.99,48.05,47.97,48.04,33169.95326570159,31.0366,31.0754,31.0237,31.069,33169.9533
2012-01-05 12:10:00,48.04,48.15,48.03,48.14,52319.61700672518,31.069,31.1401,31.0625,31.1337,52319.617
2012-01-05 12:20:00,48.14,48.17,48.04,48.15,56081.15809871196,31.1337,31.1531,31.069,31.1401,56081.1581
2012-01-05 12:30:00,48.14,48.17,48.08,48.08,37273.45263877807,31.1337,31.1531,31.0948,31.0948,37273.4526
2012-01-05 12:40:00,48.08,48.17,48.07,48.17,46848.28450928986,31.0948,31.1531,31.0884,31.1531,46848.2845
2012-01-05 12:50:00,48.17,48.22,48.15,48.21,59500.74090960903,31.1531,31.1854,31.1401,31.1789,59500.7409
2012-01-05 13:00:00,48.21,48.21,48.14,48.16,80246.20996238459,31.1789,31.1789,31.1337,31.1466,80246.21
2012-01-05 13:10:00,48.16,48.17,48.11,48.13,41832.89638664083,31.1466,31.1531,31.1142,31.1272,41832.8964
2012-01-05 13:20:00,48.13,48.21,48.12,48.18,76484.66887039781,31.1272,31.1789,31.1207,31.1595,76484.6689
2012-01-05 13:30:00,48.19,48.21,48.18,48.18,23253.16311410008,31.166,31.1789,31.1595,31.1595,23253.1631
2012-01-05 13:40:00,48.19,48.22,48.17,48.17,49014.02028952468,31.166,31.1854,31.1531,31.1531,49014.0203
2012-01-05 13:50:00,48.18,48.18,48.1,48.1,35449.675139632964,31.1595,31.1595,31.1078,31.1078,35449.6751
2012-01-05 14:00:00,48.1,48.14,48.08,48.09,58360.879972643335,31.1078,31.1337,31.0948,31.1013,58360.88
2012-01-05 14:10:00,48.09,48.1,48.03,48.04,38071.35529465405,31.1013,31.1078,31.0625,31.069,38071.3553
2012-01-05 14:20:00,48.04,48.06,47.95,47.98,80360.19605608116,31.069,31.0819,31.0108,31.0302,80360.1961
2012-01-05 14:30:00,47.97,48.03,47.97,48.02,47874.159352558985,31.0237,31.0625,31.0237,31.056,47874.1594
2012-01-05 14:40:00,48.03,48.11,48.01,48.08,52433.60310042175,31.0625,31.1142,31.0496,31.0948,52433.6031
2012-01-05 14:50:00,48.08,48.09,48.05,48.05,36019.60560811581,31.0948,31.1013,31.0754,31.0754,36019.6056
2012-01-05 15:00:00,48.04,48.08,48.01,48.06,68847.60059272769,31.069,31.0948,31.0496,31.0819,68847.6006
2012-01-05 15:10:00,48.05,48.06,47.91,47.95,85147.61199133706,31.0754,31.0819,30.9849,31.0108,85147.612
2012-01-05 15:20:00,47.95,48.04,47.94,48.0,74546.90527755614,31.0108,31.069,31.0043,31.0431,74546.9053
2012-01-05 15:30:00,48.0,48.01,47.94,47.99,68847.60059272769,31.0431,31.0496,31.0043,31.0366,68847.6006
2012-01-05 15:40:00,47.99,48.08,47.98,48.07,116493.78775789354,31.0366,31.0948,31.0302,31.0884,116493.7878
2012-01-05 15:50:00,48.08,48.12,48.03,48.08,293172.2329875755,31.0948,31.1207,31.0625,31.0948,293172.233
2012-01-06 09:30:00,48.08,48.2,47.89,47.9,73862.98871537672,31.0948,31.1725,30.972,30.9784,73862.9887
2012-01-06 09:40:00,47.9,47.9,47.73,47.78,77510.54371366694,30.9784,30.9784,30.8685,30.9008,77510.5437
2012-01-06 09:50:00,47.78,47.81,47.67,47.76,88909.15308332384,30.9008,30.9202,30.8297,30.8879,88909.1531
2012-01-06 10:00:00,47.76,47.87,47.72,47.83,66453.89262509973,30.8879,30.959,30.862,30.9332,66453.8926
2012-01-06 10:10:00,47.84,47.95,47.82,47.88,57335.00512937421,30.9396,31.0108,30.9267,30.9655,57335.0051
2012-01-06 10:20:00,47.89,48.03,47.82,47.85,100421.7485466773,30.972,31.0625,30.9267,30.9461,100421.7485
2012-01-06 10:30:00,47.83,47.93,47.82,47.92,35563.661233329534,30.9332,30.9978,30.9267,30.9914,35563.6612
2012-01-06 10:40:00,47.93,48.03,47.89,48.01,46164.367947110455,30.9978,31.0625,30.972,31.0496,46164.3679
2012-01-06 10:50:00,48.01,48.02,47.89,47.93,65200.04559443748,31.0496,31.056,30.972,30.9978,65200.0456
2012-01-06 11:00:00,47.94,48.05,47.94,48.03,54371.36669326342,31.0043,31.0754,31.0043,31.0625,54371.3667
2012-01-06 11:10:00,48.04,48.12,48.03,48.11,39667.16060640602,31.069,31.1207,31.0625,31.1142,39667.1606
2012-01-06 11:20:00,48.13,48.15,48.1,48.12,37957.36920095748,31.1272,31.1401,31.1078,31.1207,37957.3692
2012-01-06 11:30:00,48.13,48.17,48.09,48.16,36703.522170295226,31.1272,31.1531,31.1013,31.1466,36703.5222
2012-01-06 11:40:00,48.16,48.22,48.16,48.17,87427.33386526843,31.1466,31.1854,31.1466,31.1531,87427.3339
2012-01-06 11:50:00,48.17,48.21,48.08,48.08,35791.63342072268,31.1531,31.1789,31.0948,31.0948,35791.6334
2012-01-06 12:00:00,48.08,48.08,48.03,48.03,38869.25795053004,31.0948,31.0948,31.0625,31.0625,38869.258
2012-01-06 12:10:00,48.03,48.09,48.03,48.04,39097.23013792317,31.0625,31.1013,31.0625,31.069,39097.2301
2012-01-06 12:20:00,48.04,48.08,48.01,48.02,34309.81420266727,31.069,31.0948,31.0496,31.056,34309.8142
2012-01-06 12:30:00,48.02,48.05,47.99,48.0,26330.787643907443,31.056,31.0754,31.0366,31.0431,26330.7876
2012-01-06 12:40:00,48.0,48.0,47.9,47.94,49583.95075800752,31.0431,31.0431,30.9784,31.0043,49583.9508
2012-01-06 12:50:00,47.94,48.0,47.94,47.96,28496.52342414225,31.0043,31.0431,31.0043,31.0172,28496.5234
2012-01-06 13:00:00,47.95,48.04,47.95,48.02,57562.97731676736,31.0108,31.069,31.0108,31.056,57562.9773
2012-01-06 13:10:00,48.01,48.03,47.95,48.02,30092.32873589422,31.0496,31.0625,31.0108,31.056,30092.3287
2012-01-06 13:20:00,48.02,48.04,47.98,48.0,37615.410919867776,31.056,31.069,31.0302,31.0431,37615.4109
2012-01-06 13:30:00,48.0,48.05,47.96,48.03,37615.410919867776,31.0431,31.0754,31.0172,31.0625,37615.4109
2012-01-06 13:40:00,48.04,48.12,48.04,48.11,26786.73201869372,31.069,31.1207,31.069,31.1142,26786.732
2012-01-06 13:50:00,48.12,48.22,48.11,48.15,36475.549982902085,31.1207,31.1854,31.1142,31.1401,36475.55
2012-01-06 14:00:00,48.15,48.2,48.12,48.2,22341.27436452753,31.1401,31.1725,31.1207,31.1725,22341.2744
2012-01-06 14:10:00,48.19,48.2,48.11,48.14,27698.62076826627,31.166,31.1725,31.1142,31.1337,27698.6208
2012-01-06 14:20:00,48.15,48.2,48.15,48.16,37159.4665450815,31.1401,31.1725,31.1401,31.1466,37159.4665
2012-01-06 14:30:00,48.16,48.23,48.16,48.22,30434.28701698393,31.1466,31.1919,31.1466,31.1854,30434.287
2012-01-06 14:40:00,48.22,48.22,48.16,48.18,28268.55123674912,31.1854,31.1854,31.1466,31.1595,28268.5512
2012-01-06 14:50:00,48.18,48.25,48.16,48.18,163228.08617348684,31.1595,31.2048,31.1466,31.1595,163228.0862
2012-01-06 15:00:00,48.18,48.19,48.15,48.17,36133.59170181238,31.1595,31.166,31.1401,31.1531,36133.5917
2012-01-06 15:10:00,48.17,48.17,48.11,48.16,45252.4791975379,31.1531,31.1531,31.1142,31.1466,45252.4792
2012-01-06 15:20:00,48.16,48.23,48.15,48.2,29978.34264219765,31.1466,31.1919,31.1401,31.1725,29978.3426
2012-01-06 15:30:00,48.2,48.22,48.16,48.22,131881.91040693034,31.1725,31.1854,31.1466,31.1854,131881.9104
2012-01-06 15:40:00,48.21,48.23,48.14,48.15,101789.58167103614,31.1789,31.1919,31.1337,31.1401,101789.5817
2012-01-06 15:50:00,48.16,48.19,48.12,48.17,281317.6792431324,31.1466,31.166,31.1207,31.1531,281317.6792
2012-01-09 09:30:00,48.04,48.15,47.87,48.15,79334.32121281204,31.069,31.1401,30.959,31.1401,79334.3212
2012-01-09 09:40:00,48.15,48.15,48.01,48.02,44568.56263535849,31.1401,31.1401,31.0496,31.056,44568.5626
2012-01-09 09:50:00,48.03,48.05,47.94,47.94,55283.25544283597,31.0625,31.0754,31.0043,31.0043,55283.2554
2012-01-09 10:00:00,47.95,47.97,47.85,47.94,61096.54622136099,31.0108,31.0237,30.9461,31.0043,61096.5462
2012-01-09 10:10:00,47.94,48.05,47.9,48.01,45936.395759717314,31.0043,31.0754,30.9784,31.0496,45936.3958
2012-01-09 10:20:00,48.01,48.05,47.96,47.99,56195.14419240853,31.0496,31.0754,31.0172,31.0366,56195.1442
2012-01-09 10:30:00,47.99,47.99,47.94,47.96,39895.13279379916,31.0366,31.0366,31.0043,31.0172,39895.1328
2012-01-09 10:40:00,47.98,47.99,47.78,47.79,60298.64356548501,31.0302,31.0366,30.9008,30.9073,60298.6436
2012-01-09 10:50:00,47.78,47.79,47.69,47.77,92100.76370682775,30.9008,30.9073,30.8426,30.8944,92100.7637
2012-01-09 11:00:00,47.77,47.78,47.69,47.73,45822.40966602074,30.8944,30.9008,30.8426,30.8685,45822.4097
2012-01-09 11:10:00,47.73,47.78,47.73,47.74,29636.384361107943,30.8685,30.9008,30.8685,30.875,29636.3844
2012-01-09 11:20:00,47.75,47.87,47.74,47.87,23253.16311410008,30.8814,30.959,30.875,30.959,23253.1631
2012-01-09 11:30:00,47.87,47.88,47.82,47.86,30662.259204377067,30.959,30.9655,30.9267,30.9526,30662.2592
2012-01-09 11:40:00,47.86,47.99,47.86,47.96,55853.18591131882,30.9526,31.0366,30.9526,31.0172,55853.1859
2012-01-09 11:50:00,47.95,47.99,47.89,47.89,36019.60560811581,31.0108,31.0366,30.972,30.972,36019.6056
2012-01-09 12:00:00,47.9,47.94,47.87,47.94,26786.73201869372,30.9784,31.0043,30.959,31.0043,26786.732
2012-01-09 12:10:00,47.94,47.99,47.93,47.95,18009.802804057905,31.0043,31.0366,30.9978,31.0108,18009.8028
2012-01-09 12:20:00,47.95,47.99,47.94,47.97,39211.21623161974,31.0108,31.0366,31.0043,31.0237,39211.2162
2012-01-09 12:30:00,47.96,48.0,47.96,47.97,55853.18591131882,31.0172,31.0431,31.0172,31.0237,55853.1859
2012-01-09 12:40:00,47.97,47.98,47.94,47.95,22911.20483301037,31.0237,31.0302,31.0043,31.0108,22911.2048
2012-01-09 12:50:00,47.96,47.96,47.9,47.9,40807.02154337171,31.0172,31.0172,30.9784,30.9784,40807.0215
2012-01-09 13:00:00,47.91,47.95,47.87,47.9,40351.07716858544,30.9849,31.0108,30.959,30.9784,40351.0772
2012-01-09 13:10:00,47.9,47.94,47.87,47.9,41262.96591815799,30.9784,31.0043,30.959,30.9784,41262.9659
2012-01-09 13:20:00,47.9,47.95,47.89,47.95,23823.09358258293,30.9784,31.0108,30.972,31.0108,23823.0936
2012-01-09 13:30:00,47.95,47.97,47.9,47.9,35563.661233329534,31.0108,31.0237,30.9784,30.9784,35563.6612
2012-01-09 13:40:00,47.91,47.98,47.87,47.97,33739.88373418443,30.9849,31.0302,30.959,31.0237,33739.8837
2012-01-09 13:50:00,47.97,47.99,47.94,47.97,31802.120141342755,31.0237,31.0366,31.0043,31.0237,31802.1201
2012-01-09 14:00:00,47.97,48.01,47.95,47.95,70101.44762338995,31.0237,31.0496,31.0108,31.0108,70101.4476
2012-01-09 14:10:00,47.94,47.95,47.91,47.92,52889.547475208026,31.0043,31.0108,30.9849,30.9914,52889.5475
2012-01-09 14:20:00,47.92,47.94,47.91,47.94,22341.27436452753,30.9914,31.0043,30.9849,31.0043,22341.2744
2012-01-09 14:30:00,47.93,48.0,47.93,47.95,43314.71560469623,30.9978,31.0431,30.9978,31.0108,43314.7156
2012-01-09 14:40:00,47.95,47.97,47.88,47.91,41490.938105551126,31.0108,31.0237,30.9655,30.9849,41490.9381
2012-01-09 14:50:00,47.9,47.91,47.84,47.88,33967.85592157757,30.9784,30.9849,30.9396,30.9655,33967.8559
2012-01-09 15:00:00,47.88,47.94,47.88,47.94,46278.35404080703,30.9655,31.0043,30.9655,31.0043,46278.354
2012-01-09 15:10:00,47.94,47.96,47.9,47.95,47190.242790379576,31.0043,31.0172,30.9784,31.0108,47190.2428
2012-01-09 15:20:00,47.96,47.99,47.94,47.96,47988.14544625556,31.0172,31.0366,31.0043,31.0172,47988.1454
2012-01-09 15:30:00,47.96,47.99,47.94,47.95,42858.77122990995,31.0172,31.0366,31.0043,31.0108,42858.7712
2012-01-09 15:40:00,47.96,48.0,47.94,47.94,99509.85979710476,31.0172,31.0431,31.0043,31.0043,99509.8598
2012-01-09 15:50:00,47.95,47.98,47.93,47.95,203009.2328735894,31.0108,31.0302,30.9978,31.0108,203009.2329
2012-01-10 09:30:00,48.08,48.21,48.01,48.15,236407.1583266841,31.0948,31.1789,31.0496,31.1401,236407.1583
2012-01-10 09:40:00,48.14,48.17,48.01,48.04,114556.02416505186,31.1337,31.1531,31.0496,31.069,114556.0242
2012-01-10 09:50:00,48.03,48.08,48.01,48.05,85831.52855351647,31.0625,31.0948,31.0496,31.0754,85831.5286
2012-01-10 10:00:00,48.05,48.21,48.05,48.18,119001.48181921804,31.0754,31.1789,31.0754,31.1595,119001.4818
2012-01-10 10:10:00,48.18,48.21,48.15,48.17,90390.97230137924,31.1595,31.1789,31.1401,31.1531,90390.9723
2012-01-10 10:20:00,48.18,48.19,48.03,48.11,96546.22136099396,31.1595,31.166,31.0625,31.1142,96546.2214
2012-01-10 10:30:00,48.11,48.12,48.04,48.04,68391.65621794142,31.1142,31.1207,31.069,31.069,68391.6562
2012-01-10 10:40:00,48.05,48.07,47.99,48.01,55169.26934913941,31.0754,31.0884,31.0366,31.0496,55169.2693
2012-01-10 10:50:00,48.0,48.01,47.82,47.89,140544.8535278696,31.0431,31.0496,30.9267,30.972,140544.8535
2012-01-10 11:00:00,47.88,47.94,47.83,47.93,66909.83699988601,30.9655,31.0043,30.9332,30.9978,66909.837
2012-01-10 11:10:00,47.93,48.01,47.89,48.01,45822.40966602074,30.9978,31.0496,30.972,31.0496,45822.4097
2012-01-10 11:20:00,48.01,48.02,47.93,47.94,49241.99247691782,31.0496,31.056,30.9978,31.0043,49241.9925
2012-01-10 11:30:00,47.94,47.95,47.91,47.93,67593.75356206542,31.0043,31.0108,30.9849,30.9978,67593.7536
2012-01-10 11:40:00,47.93,47.95,47.91,47.94,34195.82810897071,30.9978,31.0108,30.9849,31.0043,34195.8281
2012-01-10 11:50:00,47.94,48.0,47.94,47.99,35221.70295223983,31.0043,31.0431,31.0043,31.0366,35221.703
2012-01-10 12:00:00,47.99,48.0,47.94,47.94,40807.02154337171,31.0366,31.0431,31.0043,31.0043,40807.0215
2012-01-10 12:10:00,47.95,47.95,47.91,47.91,27698.62076826627,31.0108,31.0108,30.9849,30.9849,27698.6208
2012-01-10 12:20:00,47.9,47.91,47.78,47.8,75344.80793343212,30.9784,30.9849,30.9008,30.9138,75344.8079
2012-01-10 12:30:00,47.8,47.84,47.8,47.8,112390.28838481706,30.9138,30.9396,30.9138,30.9138,112390.2884
2012-01-10 12:40:00,47.8,47.8,47.75,47.76,56993.04684828451,30.9138,30.9138,30.8814,30.8879,56993.0468
2012-01-10 12:50:00,47.76,47.78,47.75,47.77,36361.56388920552,30.8879,30.9008,30.8814,30.8944,36361.5639
2012-01-10 13:00:00,47.77,47.78,47.75,47.77,43086.74341730309,30.8944,30.9008,30.8814,30.8944,43086.7434
2012-01-10 13:10:00,47.77,47.78,47.73,47.77,28838.481705231963,30.8944,30.9008,30.8685,30.8944,28838.4817
2012-01-10 13:20:00,47.77,47.81,47.74,47.81,28382.537330445684,30.8944,30.9202,30.875,30.9202,28382.5373
2012-01-10 13:30:00,47.81,47.9,47.8,47.87,46962.27060298644,30.9202,30.9784,30.9138,30.959,46962.2706
2012-01-10 13:40:00,47.87,47.92,47.86,47.86,22911.20483301037,30.959,30.9914,30.9526,30.9526,22911.2048
2012-01-10 13:50:00,47.87,47.92,47.86,47.87,63832.21247007865,30.959,30.9914,30.9526,30.959,63832.2125
2012-01-10 14:00:00,47.88,47.93,47.87,47.87,35791.63342072268,30.9655,30.9978,30.959,30.959,35791.6334
2012-01-10 14:10:00,47.87,47.9,47.83,47.89,53231.50575629773,30.959,30.9784,30.9332,30.972,53231.5058
2012-01-10 14:20:00,47.9,47.9,47.82,47.84,62464.37934571983,30.9784,30.9784,30.9267,30.9396,62464.3793
2012-01-10 14:30:00,47.84,47.93,47.84,47.92,30434.28701698393,30.9396,30.9978,30.9396,30.9914,30434.287
2012-01-10 14:40:00,47.92,47.99,47.91,47.96,48102.131539952126,30.9914,31.0366,30.9849,31.0172,48102.1315
2012-01-10 14:50:00,47.95,47.96,47.9,47.92,36361.56388920552,31.0108,31.0172,30.9784,30.9914,36361.5639
2012-01-10 15:00:00,47.92,47.95,47.91,47.92,36817.5082639918,30.9914,31.0108,30.9849,30.9914,36817.5083
2012-01-10 15:10:00,47.91,47.94,47.9,47.94,59272.76872221589,30.9849,31.0043,30.9784,31.0043,59272.7687
2012-01-10 15:20:00,47.94,47.99,47.93,47.98,68847.60059272769,31.0043,31.0366,30.9978,31.0302,68847.6006
2012-01-10 15:30:00,47.98,47.98,47.88,47.88,89593.06964550324,31.0302,31.0302,30.9655,30.9655,89593.0696
2012-01-10 15:40:00,47.88,47.94,47.88,47.9,101903.56776473272,30.9655,31.0043,30.9655,30.9784,101903.5678
2012-01-10 15:50:00,47.91,47.95,47.9,47.95,175310.61210532315,30.9849,31.0108,30.9784,31.0108,175310.6121
2012-01-11 09:30:00,47.9,48.05,47.9,47.99,108628.74729283027,30.9784,31.0754,30.9784,31.0366,108628.7473
2012-01-11 09:40:00,47.97,48.0,47.93,47.97,83323.83449219195,31.0237,31.0431,30.9978,31.0237,83323.8345
2012-01-11 09:50:00,47.98,47.98,47.74,47.75,48330.10372734527,31.0302,31.0302,30.875,30.8814,48330.1037
2012-01-11 10:00:00,47.74,47.86,47.73,47.81,43542.68779208937,30.875,30.9526,30.8685,30.9202,43542.6878
2012-01-11 10:10:00,47.85,47.92,47.84,47.91,40921.00763706828,30.9461,30.9914,30.9396,30.9849,40921.0076
2012-01-11 10:20:00,47.93,47.99,47.9,47.9,55397.24153653254,30.9978,31.0366,30.9784,30.9784,55397.2415
2012-01-11 10:30:00,47.89,48.0,47.88,48.0,40579.04935597857,30.972,31.0431,30.9655,31.0431,40579.0494
2012-01-11 10:40:00,48.0,48.01,47.93,47.95,46620.31232189673,31.0431,31.0496,30.9978,31.0108,46620.3123
2012-01-11 10:50:00,47.95,47.96,47.86,47.86,66111.93434401003,31.0108,31.0172,30.9526,30.9526,66111.9343
2012-01-11 11:00:00,47.87,47.92,47.87,47.89,25532.88498803146,30.959,30.9914,30.959,30.972,25532.885
2012-01-11 11:10:00,47.89,47.93,47.87,47.92,29066.4538926251,30.972,30.9978,30.959,30.9914,29066.4539
2012-01-11 11:20:00,47.93,47.94,47.87,47.87,41946.8824803374,30.9978,31.0043,30.959,30.959,41946.8825
2012-01-11 11:30:00,47.87,47.93,47.87,47.91,26102.815456514305,30.959,30.9978,30.959,30.9849,26102.8155
2012-01-11 11:40:00,47.91,48.01,47.91,47.97,36589.536076598655,30.9849,31.0496,30.9849,31.0237,36589.5361
2012-01-11 11:50:00,47.97,47.97,47.86,47.87,37957.36920095748,31.0237,31.0237,30.9526,30.959,37957.3692
2012-01-11 12:00:00,47.87,47.93,47.85,47.89,28040.57904935598,30.959,30.9978,30.9461,30.972,28040.579
2012-01-11 12:10:00,47.89,47.94,47.89,47.93,20745.469052775563,30.972,31.0043,30.972,30.9978,20745.4691
2012-01-11 12:20:00,47.92,47.94,47.89,47.9,38185.34138835062,30.9914,31.0043,30.972,30.9784,38185.3414
2012-01-11 12:30:00,47.9,47.91,47.84,47.84,32941.98107830845,30.9784,30.9849,30.9396,30.9396,32941.9811
2012-01-11 12:40:00,47.85,47.85,47.8,47.81,24051.065769976063,30.9461,30.9461,30.9138,30.9202,24051.0658
2012-01-11 12:50:00,47.81,47.84,47.81,47.82,40351.07716858544,30.9202,30.9396,30.9202,30.9267,40351.0772
2012-01-11 13:00:00,47.82,47.85,47.81,47.83,37615.410919867776,30.9267,30.9461,30.9202,30.9332,37615.4109
2012-01-11 13:10:00,47.83,47.84,47.75,47.77,32372.0506098256,30.9332,30.9396,30.8814,30.8944,32372.0506
2012-01-11 13:20:00,47.77,47.82,47.76,47.81,24279.0379573692,30.8944,30.9267,30.8879,30.9202,24279.038
2012-01-11 13:30:00,47.81,47.87,47.8,47.84,24848.968425852046,30.9202,30.959,30.9138,30.9396,24848.9684
2012-01-11 13:40:00,47.85,47.86,47.8,47.82,39781.14670010259,30.9461,30.9526,30.9138,30.9267,39781.1467
2012-01-11 13:50:00,47.82,47.83,47.74,47.75,39325.20232531631,30.9267,30.9332,30.875,30.8814,39325.2023
2012-01-11 14:00:00,47.76,47.8,47.73,47.79,50153.88122649037,30.8879,30.9138,30.8685,30.9073,50153.8812
2012-01-11 14:10:00,47.8,47.87,47.77,47.87,22911.20483301037,30.9138,30.959,30.8944,30.959,22911.2048
2012-01-11 14:20:00,47.87,47.87,47.8,47.85,40807.02154337171,30.959,30.959,30.9138,30.9461,40807.0215
2012-01-11 14:30:00,47.86,47.89,47.86,47.89,33511.91154679129,30.9526,30.972,30.9526,30.972,33511.9115
2012-01-11 14:40:00,47.88,47.94,47.88,47.93,53459.47794369087,30.9655,31.0043,30.9655,30.9978,53459.4779
2012-01-11 14:50:00,47.94,47.94,47.9,47.93,21543.371708651543,31.0043,31.0043,30.9784,30.9978,21543.3717
2012-01-11 15:00:00,47.93,47.95,47.89,47.89,124358.8282229568,30.9978,31.0108,30.972,30.972,124358.8282
2012-01-11 15:10:00,47.9,47.91,47.87,47.88,33625.89764048786,30.9784,30.9849,30.959,30.9655,33625.8976
2012-01-11 15:20:00,47.88,47.93,47.87,47.92,74432.91918385957,30.9655,30.9978,30.959,30.9914,74432.9192
2012-01-11 15:30:00,47.92,47.92,47.88,47.89,68391.65621794142,30.9914,30.9914,30.9655,30.972,68391.6562
2012-01-11 15:40:00,47.89,47.91,47.87,47.89,79448.3073065086,30.972,30.9849,30.959,30.972,79448.3073
2012-01-11 15:50:00,47.9,47.95,47.88,47.91,289524.6779892853,30.9784,31.0108,30.9655,30.9849,289524.678
2012-01-12 09:30:00,47.82,48.11,47.82,48.05,104753.22010714692,30.9267,31.1142,30.9267,31.0754,104753.2201
2012-01-12 09:40:00,48.05,48.06,47.97,47.99,55739.19981762225,31.0754,31.0819,31.0237,31.0366,55739.1998
2012-01-12 09:50:00,47.99,48.05,47.92,48.01,101105.66510885672,31.0366,31.0754,30.9914,31.0496,101105.6651
2012-01-12 10:00:00,48.01,48.01,47.83,47.87,61666.47668984384,31.0496,31.0496,30.9332,30.959,61666.4767
2012-01-12 10:10:00,47.87,47.87,47.8,47.86,46164.367947110455,30.959,30.959,30.9138,30.9526,46164.3679
2012-01-12 10:20:00,47.86,47.93,47.82,47.9,104411.26182605722,30.9526,30.9978,30.9267,30.9784,104411.2618
2012-01-12 10:30:00,47.92,47.94,47.89,47.94,24734.98233215548,30.9914,31.0043,30.972,31.0043,24734.9823
2012-01-12 10:40:00,47.94,47.94,47.84,47.93,42630.79904251681,31.0043,31.0043,30.9396,30.9978,42630.799
2012-01-12 10:50:00,47.93,48.01,47.93,47.96,36589.536076598655,30.9978,31.0496,30.9978,31.0172,36589.5361
2012-01-12 11:00:00,47.96,48.05,47.95,48.04,17439.87233557506,31.0172,31.0754,31.0108,31.069,17439.8723
2012-01-12 11:10:00,48.04,48.11,48.03,48.11,25988.82936281773,31.069,31.1142,31.0625,31.1142,25988.8294
2012-01-12 11:20:00,48.11,48.12,48.08,48.11,27014.70420608686,31.1142,31.1207,31.0948,31.1142,27014.7042
2012-01-12 11:30:00,48.11,48.12,48.08,48.11,19491.6220221133,31.1142,31.1207,31.0948,31.1142,19491.622
2012-01-12 11:40:00,48.11,48.12,48.11,48.11,20289.524677989284,31.1142,31.1207,31.1142,31.1142,20289.5247
2012-01-12 11:50:00,48.11,48.12,48.09,48.12,20403.51077168585,31.1142,31.1207,31.1013,31.1207,20403.5108
2012-01-12 12:00:00,48.12,48.12,48.08,48.1,20973.4412401687,31.1207,31.1207,31.0948,31.1078,20973.4412
2012-01-12 12:10:00,48.11,48.12,48.09,48.11,16755.955773395646,31.1142,31.1207,31.1013,31.1142,16755.9558
2012-01-12 12:20:00,48.11,48.12,48.1,48.1,12994.414681408867,31.1142,31.1207,31.1078,31.1078,12994.4147
2012-01-12 12:30:00,48.11,48.12,48.1,48.11,12880.428587712298,31.1142,31.1207,31.1078,31.1142,12880.4286
2012-01-12 12:40:00,48.11,48.11,48.06,48.07,21771.343896044684,31.1142,31.1142,31.0819,31.0884,21771.3439
2012-01-12 12:50:00,48.06,48.1,48.06,48.09,66795.85090618944,31.0819,31.1078,31.0819,31.1013,66795.8509
2012-01-12 13:00:00,48.09,48.16,48.09,48.15,61096.54622136099,31.1013,31.1466,31.1013,31.1401,61096.5462
2012-01-12 13:10:00,48.15,48.16,48.08,48.11,49697.93685170409,31.1401,31.1466,31.0948,31.1142,49697.9369
2012-01-12 13:20:00,48.12,48.16,48.12,48.14,22341.27436452753,31.1207,31.1466,31.1207,31.1337,22341.2744
2012-01-12 13:30:00,48.15,48.18,48.11,48.12,19035.677647327026,31.1401,31.1595,31.1142,31.1207,19035.6776
2012-01-12 13:40:00,48.12,48.15,48.11,48.13,19719.59420950644,31.1207,31.1401,31.1142,31.1272,19719.5942
2012-01-12 13:50:00,48.12,48.17,48.12,48.15,21087.427333865267,31.1207,31.1531,31.1207,31.1401,21087.4273
2012-01-12 14:00:00,48.16,48.18,48.12,48.12,30206.31482959079,31.1466,31.1595,31.1207,31.1207,30206.3148
2012-01-12 14:10:00,48.12,48.15,48.11,48.15,18921.69155363046,31.1207,31.1401,31.1142,31.1401,18921.6916
2012-01-12 14:20:00,48.15,48.19,48.15,48.18,18465.74717884418,31.1401,31.166,31.1401,31.1595,18465.7472
2012-01-12 14:30:00,48.17,48.21,48.16,48.21,37273.45263877807,31.1531,31.1789,31.1466,31.1789,37273.4526
2012-01-12 14:40:00,48.2,48.22,48.15,48.16,26786.73201869372,31.1725,31.1854,31.1401,31.1466,26786.732
2012-01-12 14:50:00,48.16,48.21,48.15,48.21,18351.761085147613,31.1466,31.1789,31.1401,31.1789,18351.7611
2012-01-12 15:00:00,48.21,48.23,48.18,48.23,36361.56388920552,31.1789,31.1919,31.1595,31.1919,36361.5639
2012-01-12 15:10:00,48.22,48.24,48.2,48.23,64516.12903225807,31.1854,31.1983,31.1725,31.1919,64516.129
2012-01-12 15:20:00,48.23,48.24,48.22,48.23,28838.481705231963,31.1919,31.1983,31.1854,31.1919,28838.4817
2012-01-12 15:30:00,48.23,48.24,48.2,48.23,32827.99498461188,31.1919,31.1983,31.1725,31.1919,32827.995
2012-01-12 15:40:00,48.23,48.25,48.21,48.23,124814.77259774308,31.1919,31.2048,31.1789,31.1919,124814.7726
2012-01-12 15:50:00,48.23,48.23,48.19,48.21,225122.53505072385,31.1919,31.1919,31.166,31.1789,225122.5351
2012-01-13 09:30:00,48.01,48.07,47.69,48.0,99851.81807819448,31.0496,31.0884,30.8426,31.0431,99851.8181
2012-01-13 09:40:00,48.0,48.0,47.73,47.93,46278.35404080703,31.0431,31.0431,30.8685,30.9978,46278.354
2012-01-13 09:50:00,47.94,48.02,47.86,47.9,38869.25795053004,31.0043,31.056,30.9526,30.9784,38869.258
2012-01-13 10:00:00,47.89,47.92,47.75,47.8,111136.4413541548,30.972,30.9914,30.8814,30.9138,111136.4414
2012-01-13 10:10:00,47.8,47.84,47.77,47.8,115239.94072723128,30.9138,30.9396,30.8944,30.9138,115239.9407
2012-01-13 10:20:00,47.8,48.05,47.78,48.02,75344.80793343212,30.9138,31.0754,30.9008,31.056,75344.8079
2012-01-13 10:30:00,48.01,48.03,47.98,48.02,65997.94825031346,31.0496,31.0625,31.0302,31.056,65997.9483
2012-01-13 10:40:00,48.01,48.02,47.91,47.91,40921.00763706828,31.0496,31.056,30.9849,30.9849,40921.0076
2012-01-13 10:50:00,47.91,47.97,47.88,47.95,31916.10623503933,30.9849,31.0237,30.9655,31.0108,31916.1062
2012-01-13 11:00:00,47.94,48.0,47.91,47.94,27812.60686196284,31.0043,31.0431,30.9849,31.0043,27812.6069
2012-01-13 11:10:00,47.93,48.01,47.91,47.98,25874.843269121167,30.9978,31.0496,30.9849,31.0302,25874.8433
2012-01-13 11:20:00,47.98,48.07,47.97,48.07,29636.384361107943,31.0302,31.0884,31.0237,31.0884,29636.3844
2012-01-13 11:30:00,48.07,48.14,48.07,48.11,38641.2857631369,31.0884,31.1337,31.0884,31.1142,38641.2858
2012-01-13 11:40:00,48.11,48.12,48.08,48.11,13450.359056195144,31.1142,31.1207,31.0948,31.1142,13450.3591
2012-01-13 11:50:00,48.1,48.17,48.03,48.03,38641.2857631369,31.1078,31.1531,31.0625,31.0625,38641.2858
2012-01-13 12:00:00,48.03,48.03,47.98,48.01,20289.524677989284,31.0625,31.0625,31.0302,31.0496,20289.5247
2012-01-13 12:10:00,48.03,48.08,47.99,48.07,23481.135301493217,31.0625,31.0948,31.0366,31.0884,23481.1353
2012-01-13 12:20:00,48.06,48.08,48.05,48.05,16186.0253049128,31.0819,31.0948,31.0754,31.0754,16186.0253
2012-01-13 12:30:00,48.06,48.06,47.98,48.01,52205.63091302861,31.0819,31.0819,31.0302,31.0496,52205.6309
2012-01-13 12:40:00,48.01,48.07,47.98,48.04,20061.552490596147,31.0496,31.0884,31.0302,31.069,20061.5525
2012-01-13 12:50:00,48.05,48.13,48.05,48.08,20175.53858429272,31.0754,31.1272,31.0754,31.0948,20175.5386
2012-01-13 13:00:00,48.08,48.08,48.01,48.01,46506.32622820016,31.0948,31.0948,31.0496,31.0496,46506.3262
2012-01-13 13:10:00,48.0,48.02,47.98,47.99,14818.192180553971,31.0431,31.056,31.0302,31.0366,14818.1922
2012-01-13 13:20:00,48.0,48.01,47.98,48.01,14020.28952467799,31.0431,31.0496,31.0302,31.0496,14020.2895
2012-01-13 13:30:00,48.0,48.06,47.99,48.01,23253.16311410008,31.0431,31.0819,31.0366,31.0496,23253.1631
2012-01-13 13:40:00,48.01,48.08,47.99,48.08,23139.17702040352,31.0496,31.0948,31.0366,31.0948,23139.177
2012-01-13 13:50:00,48.08,48.16,48.08,48.11,30434.28701698393,31.0948,31.1466,31.0948,31.1142,30434.287
2012-01-13 14:00:00,48.1,48.12,48.07,48.08,44682.54872905506,31.1078,31.1207,31.0884,31.0948,44682.5487
2012-01-13 14:10:00,48.08,48.11,48.08,48.08,30206.31482959079,31.0948,31.1142,31.0948,31.0948,30206.3148
2012-01-13 14:20:00,48.08,48.21,48.08,48.17,50723.811694973214,31.0948,31.1789,31.0948,31.1531,50723.8117
2012-01-13 14:30:00,48.16,48.22,48.15,48.15,36361.56388920552,31.1466,31.1854,31.1401,31.1401,36361.5639
2012-01-13 14:40:00,48.15,48.16,48.11,48.12,37843.38310726092,31.1401,31.1466,31.1142,31.1207,37843.3831
2012-01-13 14:50:00,48.12,48.15,48.09,48.15,26672.74592499715,31.1207,31.1401,31.1013,31.1401,26672.7459
2012-01-13 15:00:00,48.14,48.23,48.14,48.22,43428.7016983928,31.1337,31.1919,31.1337,31.1854,43428.7017
2012-01-13 15:10:00,48.22,48.23,48.16,48.16,39781.14670010259,31.1854,31.1919,31.1466,31.1466,39781.1467
2012-01-13 15:20:00,48.16,48.21,48.14,48.18,45822.40966602074,31.1466,31.1789,31.1337,31.1595,45822.4097
2012-01-13 15:30:00,48.18,48.22,48.15,48.16,57676.963410463926,31.1595,31.1854,31.1401,31.1466,57676.9634
2012-01-13 15:40:00,48.15,48.18,48.13,48.18,73976.97480907329,31.1401,31.1595,31.1272,31.1595,73976.9748
2012-01-13 15:50:00,48.19,48.22,48.14,48.21,130058.13290778526,31.166,31.1854,31.1337,31.1789,130058.1329
2012-01-17 09:30:00,48.25,48.95,48.16,48.93,428587.71229909954,31.2048,31.6575,31.1466,31.6446,428587.7123
2012-01-17 09:40:00,48.93,48.99,48.86,48.95,116151.82947680385,31.6446,31.6834,31.5993,31.6575,116151.8295
2012-01-17 09:50:00,48.94,48.96,48.78,48.82,62464.37934571983,31.651,31.664,31.5476,31.5734,62464.3793
2012-01-17 10:00:00,48.82,48.83,48.7,48.82,61438.50450245071,31.5734,31.5799,31.4958,31.5734,61438.5045
2012-01-17 10:10:00,48.81,48.85,48.78,48.8,44112.61826057221,31.567,31.5928,31.5476,31.5605,44112.6183
2012-01-17 10:20:00,48.8,48.94,48.8,48.91,75572.78012082526,31.5605,31.651,31.5605,31.6316,75572.7801
2012-01-17 10:30:00,48.9,48.94,48.82,48.83,49014.02028952468,31.6252,31.651,31.5734,31.5799,49014.0203
2012-01-17 10:40:00,48.84,48.89,48.82,48.87,39325.20232531631,31.5864,31.6187,31.5734,31.6058,39325.2023
2012-01-17 10:50:00,48.87,48.87,48.8,48.86,69531.51715490711,31.6058,31.6058,31.5605,31.5993,69531.5172
2012-01-17 11:00:00,48.86,48.92,48.85,48.92,61666.47668984384,31.5993,31.6381,31.5928,31.6381,61666.4767
2012-01-17 11:10:00,48.92,48.95,48.92,48.95,53117.51966260116,31.6381,31.6575,31.6381,31.6575,53117.5197
2012-01-17 11:20:00,48.95,48.95,48.91,48.95,36133.59170181238,31.6575,31.6575,31.6316,31.6575,36133.5917
2012-01-17 11:30:00,48.95,48.95,48.89,48.94,44796.53482275162,31.6575,31.6575,31.6187,31.651,44796.5348
2012-01-17 11:40:00,48.94,48.95,48.82,48.85,43200.729510999656,31.651,31.6575,31.5734,31.5928,43200.7295
2012-01-17 11:50:00,48.84,48.89,48.81,48.88,31916.10623503933,31.5864,31.6187,31.567,31.6122,31916.1062
2012-01-17 12:00:00,48.87,48.94,48.86,48.94,35221.70295223983,31.6058,31.651,31.5993,31.651,35221.703
2012-01-17 12:10:00,48.94,48.95,48.94,48.94,40465.063262282005,31.651,31.6575,31.651,31.651,40465.0633
2012-01-17 12:20:00,48.94,48.95,48.92,48.94,27128.690299783422,31.651,31.6575,31.6381,31.651,27128.6903
2012-01-17 12:30:00,48.94,48.94,48.82,48.88,30320.30092328736,31.651,31.651,31.5734,31.6122,30320.3009
2012-01-17 12:40:00,48.88,48.94,48.88,48.91,13336.372962498575,31.6122,31.651,31.6122,31.6316,13336.373
2012-01-17 12:50:00,48.91,48.91,48.87,48.91,18693.71936623732,31.6316,31.6316,31.6058,31.6316,18693.7194
2012-01-17 13:00:00,48.9,48.94,48.9,48.94,45138.49310384133,31.6252,31.651,31.6252,31.651,45138.4931
2012-01-17 13:10:00,48.94,49.0,48.93,48.93,62236.407158326685,31.651,31.6898,31.6446,31.6446,62236.4072
2012-01-17 13:20:00,48.94,48.97,48.94,48.95,20175.53858429272,31.651,31.6704,31.651,31.6575,20175.5386
2012-01-17 13:30:00,48.96,48.96,48.87,48.91,23595.121395189788,31.664,31.664,31.6058,31.6316,23595.1214
2012-01-17 13:40:00,48.91,48.92,48.87,48.89,17325.886241878492,31.6316,31.6381,31.6058,31.6187,17325.8862
2012-01-17 13:50:00,48.88,48.96,48.88,48.95,37729.39701356435,31.6122,31.664,31.6122,31.6575,37729.397
2012-01-17 14:00:00,48.95,48.95,48.91,48.92,19149.6637410236,31.6575,31.6575,31.6316,31.6381,19149.6637
2012-01-17 14:10:00,48.92,48.97,48.91,48.94,27470.64858087313,31.6381,31.6704,31.6316,31.651,27470.6486
2012-01-17 14:20:00,48.94,48.98,48.92,48.92,34423.80029636384,31.651,31.6769,31.6381,31.6381,34423.8003
2012-01-17 14:30:00,48.92,48.92,48.82,48.83,38185.34138835062,31.6381,31.6381,31.5734,31.5799,38185.3414
2012-01-17 14:40:00,48.83,48.84,48.77,48.79,54257.38059956685,31.5799,31.5864,31.5411,31.554,54257.3806
2012-01-17 14:50:00,48.79,48.8,48.76,48.76,43656.67388578594,31.554,31.5605,31.5346,31.5346,43656.6739
2012-01-17 15:00:00,48.77,48.8,48.63,48.64,65655.98996922375,31.5411,31.5605,31.4505,31.457,65655.99
2012-01-17 15:10:00,48.64,48.73,48.6,48.72,88567.19480223412,31.457,31.5152,31.4311,31.5088,88567.1948
2012-01-17 15:20:00,48.73,48.74,48.71,48.73,44454.57654166192,31.5152,31.5217,31.5023,31.5152,44454.5765
2012-01-17 15:30:00,48.73,48.76,48.7,48.73,59044.79653482275,31.5152,31.5346,31.4958,31.5152,59044.7965
2012-01-17 15:40:00,48.72,48.78,48.7,48.78,87199.3616778753,31.5088,31.5476,31.4958,31.5476,87199.3617
2012-01-17 15:50:00,48.78,48.85,48.73,48.84,251795.28097572096,31.5476,31.5928,31.5152,31.5864,251795.281
2012-01-18 09:30:00,48.94,49.02,48.82,48.96,121737.14806793572,31.651,31.7028,31.5734,31.664,121737.1481
2012-01-18 09:40:00,48.96,49.05,48.87,49.04,53003.5335689046,31.664,31.7222,31.6058,31.7157,53003.5336
2012-01-18 09:50:00,49.02,49.11,49.02,49.06,64858.08731334777,31.7028,31.761,31.7028,31.7286,64858.0873
2012-01-18 10:00:00,49.07,49.12,49.05,49.09,66225.9204377066,31.7351,31.7674,31.7222,31.748,66225.9204
2012-01-18 10:10:00,49.1,49.13,49.06,49.12,76256.69668300467,31.7545,31.7739,31.7286,31.7674,76256.6967
2012-01-18 10:20:00,49.12,49.22,49.08,49.21,225122.53505072385,31.7674,31.8321,31.7416,31.8257,225122.5351
2012-01-18 10:30:00,49.22,49.29,49.21,49.23,74546.90527755614,31.8321,31.8774,31.8257,31.8386,74546.9053
2012-01-18 10:40:00,49.24,49.31,49.23,49.25,73749.00262168015,31.8451,31.8903,31.8386,31.8515,73749.0026
2012-01-18 10:50:00,49.25,49.31,49.25,49.25,38755.27185683347,31.8515,31.8903,31.8515,31.8515,38755.2719
2012-01-18 11:00:00,49.26,49.3,49.08,49.1,74888.86355864584,31.858,31.8839,31.7416,31.7545,74888.8636
2012-01-18 11:10:00,49.1,49.17,49.07,49.08,37387.43873247464,31.7545,31.7998,31.7351,31.7416,37387.4387
2012-01-18 11:20:00,49.08,49.14,49.05,49.08,54371.36669326342,31.7416,31.7804,31.7222,31.7416,54371.3667
2012-01-18 11:30:00,49.08,49.17,49.07,49.08,85489.57027242676,31.7416,31.7998,31.7351,31.7416,85489.5703
2012-01-18 11:40:00,49.08,49.16,49.06,49.08,32486.03670352217,31.7416,31.7933,31.7286,31.7416,32486.0367
2012-01-18 11:50:00,49.08,49.17,49.08,49.17,38413.31357574376,31.7416,31.7998,31.7416,31.7998,38413.3136
2012-01-18 12:00:00,49.16,49.2,49.12,49.2,29522.398267411376,31.7933,31.8192,31.7674,31.8192,29522.3983
2012-01-18 12:10:00,49.19,49.27,49.19,49.2,68847.60059272769,31.8127,31.8645,31.8127,31.8192,68847.6006
2012-01-18 12:20:00,49.2,49.33,49.2,49.32,53459.47794369087,31.8192,31.9033,31.8192,31.8968,53459.4779
2012-01-18 12:30:00,49.31,49.37,49.29,49.3,89137.12527071698,31.8903,31.9291,31.8774,31.8839,89137.1253
2012-01-18 12:40:00,49.3,49.37,49.3,49.34,90049.01402028953,31.8839,31.9291,31.8839,31.9097,90049.014
2012-01-18 12:50:00,49.35,49.4,49.32,49.39,50153.88122649037,31.9162,31.9485,31.8968,31.9421,50153.8812
2012-01-18 13:00:00,49.4,49.4,49.21,49.23,64630.11512595463,31.9485,31.9485,31.8257,31.8386,64630.1151
2012-01-18 13:10:00,49.23,49.25,49.22,49.25,29864.356548501084,31.8386,31.8515,31.8321,31.8515,29864.3565
2012-01-18 13:20:00,49.25,49.29,49.24,49.29,25874.843269121167,31.8515,31.8774,31.8451,31.8774,25874.8433
2012-01-18 13:30:00,49.29,49.3,49.23,49.26,54485.35278695999,31.8774,31.8839,31.8386,31.858,54485.3528
2012-01-18 13:40:00,49.26,49.28,49.23,49.25,22683.23264561724,31.858,31.8709,31.8386,31.8515,22683.2326
2012-01-18 13:50:00,49.24,49.24,49.17,49.17,17325.886241878492,31.8451,31.8451,31.7998,31.7998,17325.8862
2012-01-18 14:00:00,49.18,49.25,49.18,49.25,31004.21748546677,31.8063,31.8515,31.8063,31.8515,31004.2175
2012-01-18 14:10:00,49.25,49.27,49.23,49.24,27128.690299783422,31.8515,31.8645,31.8386,31.8451,27128.6903
2012-01-18 14:20:00,49.25,49.29,49.23,49.28,19947.56639689958,31.8515,31.8774,31.8386,31.8709,19947.5664
2012-01-18 14:30:00,49.29,49.3,49.24,49.26,33055.96717200502,31.8774,31.8839,31.8451,31.858,33055.9672
2012-01-18 14:40:00,49.26,49.33,49.25,49.32,31118.203579163343,31.858,31.9033,31.8515,31.8968,31118.2036
2012-01-18 14:50:00,49.31,49.34,49.3,49.33,40237.091074888864,31.8903,31.9097,31.8839,31.9033,40237.0911
2012-01-18 15:00:00,49.34,49.4,49.34,49.39,60298.64356548501,31.9097,31.9485,31.9097,31.9421,60298.6436
2012-01-18 15:10:00,49.39,49.46,49.39,49.44,102815.45651430526,31.9421,31.9873,31.9421,31.9744,102815.4565
2012-01-18 15:20:00,49.44,49.51,49.44,49.47,103043.4287016984,31.9744,32.0197,31.9744,31.9938,103043.4287
2012-01-18 15:30:00,49.47,49.48,49.44,49.44,63718.22637638208,31.9938,32.0003,31.9744,31.9744,63718.2264
2012-01-18 15:40:00,49.44,49.52,49.44,49.5,195714.122877009,31.9744,32.0261,31.9744,32.0132,195714.1229
2012-01-18 15:50:00,49.51,49.58,49.51,49.57,378205.858885216,32.0197,32.0649,32.0197,32.0585,378205.8589
2012-01-19 09:30:00,49.89,49.89,49.51,49.53,138265.1316539382,32.2654,32.2654,32.0197,32.0326,138265.1317
2012-01-19 09:40:00,49.53,49.6,49.47,49.5,83209.84839849538,32.0326,32.0779,31.9938,32.0132,83209.8484
2012-01-19 09:50:00,49.5,49.77,49.44,49.74,61438.50450245071,32.0132,32.1878,31.9744,32.1684,61438.5045
2012-01-19 10:00:00,49.73,49.73,49.51,49.61,49925.909039097234,32.162,32.162,32.0197,32.0843,49925.909
2012-01-19 10:10:00,49.62,49.73,49.59,49.73,46050.381853413885,32.0908,32.162,32.0714,32.162,46050.3819
2012-01-19 10:20:00,49.74,49.87,49.73,49.82,62236.407158326685,32.1684,32.2525,32.162,32.2202,62236.4072
2012-01-19 10:30:00,49.82,49.83,49.76,49.77,36817.5082639918,32.2202,32.2266,32.1814,32.1878,36817.5083
2012-01-19 10:40:00,49.77,49.86,49.77,49.82,36475.549982902085,32.1878,32.246,32.1878,32.2202,36475.55
2012-01-19 10:50:00,49.82,49.89,49.76,49.77,37957.36920095748,32.2202,32.2654,32.1814,32.1878,37957.3692
2012-01-19 11:00:00,49.78,49.79,49.69,49.71,39439.18841901288,32.1943,32.2008,32.1361,32.149,39439.1884
2012-01-19 11:10:00,49.71,49.83,49.7,49.81,37273.45263877807,32.149,32.2266,32.1426,32.2137,37273.4526
2012-01-19 11:20:00,49.81,49.87,49.8,49.82,32372.0506098256,32.2137,32.2525,32.2072,32.2202,32372.0506
2012-01-19 11:30:00,49.82,49.83,49.77,49.83,33055.96717200502,32.2202,32.2266,32.1878,32.2266,33055.9672
2012-01-19 11:40:00,49.82,49.83,49.79,49.79,45480.45138493104,32.2202,32.2266,32.2008,32.2008,45480.4514
2012-01-19 11:50:00,49.8,49.82,49.76,49.81,25646.87108172803,32.2072,32.2202,32.1814,32.2137,25646.8711
2012-01-19 12:00:00,49.81,49.83,49.8,49.8,17781.830616664767,32.2137,32.2266,32.2072,32.2072,17781.8306
2012-01-19 12:10:00,49.8,49.8,49.75,49.75,21201.41342756184,32.2072,32.2072,32.1749,32.1749,21201.4134
2012-01-19 12:20:00,49.75,49.78,49.74,49.77,34879.74467115012,32.1749,32.1943,32.1684,32.1878,34879.7447
2012-01-19 12:30:00,49.76,49.78,49.73,49.73,29978.34264219765,32.1814,32.1943,32.162,32.162,29978.3426
2012-01-19 12:40:00,49.73,49.8,49.73,49.8,33967.85592157757,32.162,32.2072,32.162,32.2072,33967.8559
2012-01-19 12:50:00,49.8,49.85,49.8,49.83,20403.51077168585,32.2072,32.2396,32.2072,32.2266,20403.5108
2012-01-19 13:00:00,49.83,49.89,49.82,49.89,35563.661233329534,32.2266,32.2654,32.2202,32.2654,35563.6612
2012-01-19 13:10:00,49.88,49.89,49.87,49.88,19263.649834720163,32.259,32.2654,32.2525,32.259,19263.6498
2012-01-19 13:20:00,49.87,49.9,49.85,49.9,71013.3363729625,32.2525,32.2719,32.2396,32.2719,71013.3364
2012-01-19 13:30:00,49.89,49.91,49.89,49.91,29522.398267411376,32.2654,32.2784,32.2654,32.2784,29522.3983
2012-01-19 13:40:00,49.91,49.92,49.89,49.91,43770.6599794825,32.2784,32.2848,32.2654,32.2784,43770.66
2012-01-19 13:50:00,49.91,49.91,49.81,49.81,37957.36920095748,32.2784,32.2784,32.2137,32.2137,37957.3692
2012-01-19 14:00:00,49.81,49.92,49.81,49.89,31232.18967285992,32.2137,32.2848,32.2137,32.2654,31232.1897
2012-01-19 14:10:00,49.89,49.92,49.87,49.87,24051.065769976063,32.2654,32.2848,32.2525,32.2525,24051.0658
2012-01-19 14:20:00,49.87,49.87,49.82,49.84,34879.74467115012,32.2525,32.2525,32.2202,32.2331,34879.7447
2012-01-19 14:30:00,49.85,49.85,49.79,49.84,22113.30217713439,32.2396,32.2396,32.2008,32.2331,22113.3022
2012-01-19 14:40:00,49.83,49.86,49.8,49.83,44340.59044796535,32.2266,32.246,32.2072,32.2266,44340.5904
2012-01-19 14:50:00,49.83,49.87,49.81,49.84,34765.758577453555,32.2266,32.2525,32.2137,32.2331,34765.7586
2012-01-19 15:00:00,49.85,49.93,49.84,49.93,40807.02154337171,32.2396,32.2913,32.2331,32.2913,40807.0215
2012-01-19 15:10:00,49.93,49.94,49.9,49.92,61780.46278354041,32.2913,32.2978,32.2719,32.2848,61780.4628
2012-01-19 15:20:00,49.91,49.98,49.9,49.91,71013.3363729625,32.2784,32.3236,32.2719,32.2784,71013.3364
2012-01-19 15:30:00,49.91,49.92,49.87,49.88,41148.97982446141,32.2784,32.2848,32.2525,32.259,41148.9798
2012-01-19 15:40:00,49.87,49.89,49.85,49.86,137809.18727915196,32.2525,32.2654,32.2396,32.246,137809.1873
2012-01-19 15:50:00,49.86,49.94,49.85,49.94,161518.2947680383,32.246,32.2978,32.2396,32.2978,161518.2948
2012-01-20 09:30:00,49.93,50.01,49.8,50.0,590447.9653482275,32.2913,32.343,32.2072,32.3366,590447.9653
2012-01-20 09:40:00,50.0,50.09,49.87,49.9,108628.74729283027,32.3366,32.3948,32.2525,32.2719,108628.7473
2012-01-20 09:50:00,49.9,49.97,49.77,49.79,52661.575287814885,32.2719,32.3172,32.1878,32.2008,52661.5753
2012-01-20 10:00:00,49.79,49.94,49.74,49.94,44454.57654166192,32.2008,32.2978,32.1684,32.2978,44454.5765
2012-01-20 10:10:00,49.94,49.95,49.83,49.85,60754.58794027129,32.2978,32.3042,32.2266,32.2396,60754.5879
2012-01-20 10:20:00,49.85,49.9,49.81,49.84,68505.64231163797,32.2396,32.2719,32.2137,32.2331,68505.6423
2012-01-20 10:30:00,49.84,49.86,49.71,49.71,35335.68904593639,32.2331,32.246,32.149,32.149,35335.689
2012-01-20 10:40:00,49.7,49.8,49.68,49.73,34423.80029636384,32.1426,32.2072,32.1296,32.162,34423.8003
2012-01-20 10:50:00,49.73,49.78,49.7,49.76,24165.05186367264,32.162,32.1943,32.1426,32.1814,24165.0519
2012-01-20 11:00:00,49.76,49.77,49.67,49.73,46848.28450928986,32.1814,32.1878,32.1232,32.162,46848.2845
2012-01-20 11:10:00,49.73,49.76,49.66,49.73,87085.37558417874,32.162,32.1814,32.1167,32.162,87085.3756
2012-01-20 11:20:00,49.72,49.73,49.59,49.59,41490.938105551126,32.1555,32.162,32.0714,32.0714,41490.9381
2012-01-20 11:30:00,49.59,49.59,49.51,49.52,37387.43873247464,32.0714,32.0714,32.0197,32.0261,37387.4387
2012-01-20 11:40:00,49.52,49.58,49.52,49.54,42288.84076142711,32.0261,32.0649,32.0261,32.0391,42288.8408
2012-01-20 11:50:00,49.55,49.56,49.54,49.56,35905.61951441924,32.0455,32.052,32.0391,32.052,35905.6195
2012-01-20 12:00:00,49.56,49.58,49.51,49.53,51065.76997606292,32.052,32.0649,32.0197,32.0326,51065.77
2012-01-20 12:10:00,49.52,49.53,49.51,49.52,42516.81294882025,32.0261,32.0326,32.0197,32.0261,42516.8129
2012-01-20 12:20:00,49.52,49.52,49.47,49.48,41946.8824803374,32.0261,32.0261,31.9938,32.0003,41946.8825
2012-01-20 12:30:00,49.47,49.52,49.47,49.52,40351.07716858544,31.9938,32.0261,31.9938,32.0261,40351.0772
2012-01-20 12:40:00,49.51,49.59,49.51,49.58,32030.092328735893,32.0197,32.0714,32.0197,32.0649,32030.0923
2012-01-20 12:50:00,49.58,49.63,49.58,49.63,20631.482959078992,32.0649,32.0973,32.0649,32.0973,20631.483
2012-01-20 13:00:00,49.63,49.67,49.63,49.67,23481.135301493217,32.0973,32.1232,32.0973,32.1232,23481.1353
2012-01-20 13:10:00,49.67,49.72,49.66,49.71,14590.219993160834,32.1232,32.1555,32.1167,32.149,14590.22
2012-01-20 13:20:00,49.71,49.78,49.7,49.73,64288.15684486493,32.149,32.1943,32.1426,32.162,64288.1568
2012-01-20 13:30:00,49.73,49.73,49.67,49.68,26558.75983130058,32.162,32.162,32.1232,32.1296,26558.7598
2012-01-20 13:40:00,49.69,49.75,49.68,49.74,41148.97982446141,32.1361,32.1749,32.1296,32.1684,41148.9798
2012-01-20 13:50:00,49.74,49.75,49.73,49.74,42630.79904251681,32.1684,32.1749,32.162,32.1684,42630.799
2012-01-20 14:00:00,49.74,49.83,49.73,49.82,57221.01903567765,32.1684,32.2266,32.162,32.2202,57221.019
2012-01-20 14:10:00,49.81,49.82,49.75,49.77,27698.62076826627,32.2137,32.2202,32.1749,32.1878,27698.6208
2012-01-20 14:20:00,49.76,49.77,49.75,49.77,16755.955773395646,32.1814,32.1878,32.1749,32.1878,16755.9558
2012-01-20 14:30:00,49.76,49.8,49.76,49.8,30320.30092328736,32.1814,32.2072,32.1814,32.2072,30320.3009
2012-01-20 14:40:00,49.79,49.83,49.79,49.8,40579.04935597857,32.2008,32.2266,32.2008,32.2072,40579.0494
2012-01-20 14:50:00,49.8,49.81,49.79,49.81,34309.81420266727,32.2072,32.2137,32.2008,32.2137,34309.8142
2012-01-20 15:00:00,49.8,49.82,49.78,49.79,78080.47418214977,32.2072,32.2202,32.1943,32.2008,78080.4742
2012-01-20 15:10:00,49.8,49.8,49.76,49.77,65997.94825031346,32.2072,32.2072,32.1814,32.1878,65997.9483
2012-01-20 15:20:00,49.77,49.77,49.72,49.73,64174.17075116836,32.1878,32.1878,32.1555,32.162,64174.1708
2012-01-20 15:30:00,49.73,49.74,49.7,49.7,47304.22888407615,32.162,32.1684,32.1426,32.1426,47304.2289
2012-01-20 15:40:00,49.71,49.81,49.7,49.81,83779.77886697823,32.149,32.2137,32.1426,32.2137,83779.7789
2012-01-20 15:50:00,49.81,49.82,49.77,49.82,174398.7233557506,32.2137,32.2202,32.1878,32.2202,174398.7234
2012-01-23 09:30:00,49.94,50.0,49.83,49.91,83209.84839849538,32.2978,32.3366,32.2266,32.2784,83209.8484
2012-01-23 09:40:00,49.9,50.01,49.86,49.98,94380.48558075917,32.2719,32.343,32.246,32.3236,94380.4856
2012-01-23 09:50:00,49.98,50.01,49.94,49.97,59500.74090960903,32.3236,32.343,32.2978,32.3172,59500.7409
2012-01-23 10:00:00,49.97,49.98,49.87,49.97,92898.66636270376,32.3172,32.3236,32.2525,32.3172,92898.6664
2012-01-23 10:10:00,49.98,50.07,49.98,50.01,93126.63855009688,32.3236,32.3818,32.3236,32.343,93126.6386
2012-01-23 10:20:00,50.01,50.01,49.86,49.92,78536.41855693606,32.343,32.343,32.246,32.2848,78536.4186
2012-01-23 10:30:00,49.92,49.97,49.9,49.96,37843.38310726092,32.2848,32.3172,32.2719,32.3107,37843.3831
2012-01-23 10:40:00,49.96,49.96,49.81,49.91,53687.450131084006,32.3107,32.3107,32.2137,32.2784,53687.4501
2012-01-23 10:50:00,49.92,49.94,49.8,49.8,49469.96466431095,32.2848,32.2978,32.2072,32.2072,49469.9647
2012-01-23 11:00:00,49.8,49.82,49.59,49.59,71355.29465405221,32.2072,32.2202,32.0714,32.0714,71355.2947
2012-01-23 11:10:00,49.6,49.67,49.51,49.62,76256.69668300467,32.0779,32.1232,32.0197,32.0908,76256.6967
2012-01-23 11:20:00,49.63,49.82,49.63,49.81,40693.03544967514,32.0973,32.2202,32.0973,32.2137,40693.0354
2012-01-23 11:30:00,49.81,49.81,49.52,49.54,79904.25168129489,32.2137,32.2137,32.0261,32.0391,79904.2517
2012-01-23 11:40:00,49.54,49.6,49.52,49.59,56537.10247349824,32.0391,32.0779,32.0261,32.0714,56537.1025
2012-01-23 11:50:00,49.6,49.62,49.55,49.55,58930.81044112618,32.0779,32.0908,32.0455,32.0455,58930.8104
2012-01-23 12:00:00,49.55,49.56,49.39,49.43,90049.01402028953,32.0455,32.052,31.9421,31.9679,90049.014
2012-01-23 12:10:00,49.44,49.45,49.37,49.4,46164.367947110455,31.9744,31.9809,31.9291,31.9485,46164.3679
2012-01-23 12:20:00,49.4,49.46,49.38,49.43,23595.121395189788,31.9485,31.9873,31.9356,31.9679,23595.1214
2012-01-23 12:30:00,49.44,49.52,49.44,49.48,100079.7902655876,31.9744,32.0261,31.9744,32.0003,100079.7903
2012-01-23 12:40:00,49.49,49.55,49.49,49.53,15730.080930126524,32.0067,32.0455,32.0067,32.0326,15730.0809
2012-01-23 12:50:00,49.53,49.54,49.47,49.51,36703.522170295226,32.0326,32.0391,31.9938,32.0197,36703.5222
2012-01-23 13:00:00,49.51,49.64,49.51,49.64,40807.02154337171,32.0197,32.1037,32.0197,32.1037,40807.0215
2012-01-23 13:10:00,49.64,49.73,49.64,49.69,68277.67012424485,32.1037,32.162,32.1037,32.1361,68277.6701
2012-01-23 13:20:00,49.68,49.77,49.68,49.77,31916.10623503933,32.1296,32.1878,32.1296,32.1878,31916.1062
2012-01-23 13:30:00,49.77,49.82,49.73,49.8,82297.95964892283,32.1878,32.2202,32.162,32.2072,82297.9596
2012-01-23 13:40:00,49.8,49.85,49.77,49.83,40237.091074888864,32.2072,32.2396,32.1878,32.2266,40237.0911
2012-01-23 13:50:00,49.83,49.85,49.78,49.84,32144.078422432463,32.2266,32.2396,32.1943,32.2331,32144.0784
2012-01-23 14:00:00,49.83,49.86,49.77,49.78,33967.85592157757,32.2266,32.246,32.1878,32.1943,33967.8559
2012-01-23 14:10:00,49.78,49.78,49.67,49.68,30890.231391770205,32.1943,32.1943,32.1232,32.1296,30890.2314
2012-01-23 14:20:00,49.68,49.71,49.67,49.7,29636.384361107943,32.1296,32.149,32.1232,32.1426,29636.3844
2012-01-23 14:30:00,49.7,49.74,49.7,49.7,18693.71936623732,32.1426,32.1684,32.1426,32.1426,18693.7194
2012-01-23 14:40:00,49.7,49.72,49.65,49.65,31118.203579163343,32.1426,32.1555,32.1102,32.1102,31118.2036
2012-01-23 14:50:00,49.66,49.74,49.63,49.73,68277.67012424485,32.1167,32.1684,32.0973,32.162,68277.6701
2012-01-23 15:00:00,49.73,49.78,49.69,49.75,57676.963410463926,32.162,32.1943,32.1361,32.1749,57676.9634
2012-01-23 15:10:00,49.74,49.8,49.73,49.76,44340.59044796535,32.1684,32.2072,32.162,32.1814,44340.5904
2012-01-23 15:20:00,49.76,49.8,49.73,49.8,70785.36418556936,32.1814,32.2072,32.162,32.2072,70785.3642
2012-01-23 15:30:00,49.81,49.83,49.74,49.75,52889.547475208026,32.2137,32.2266,32.1684,32.1749,52889.5475
2012-01-23 15:40:00,49.75,49.8,49.73,49.8,55055.28325544284,32.1749,32.2072,32.162,32.2072,55055.2833
2012-01-23 15:50:00,49.8,49.82,49.72,49.72,150803.6019605608,32.2072,32.2202,32.1555,32.1555,150803.602
2012-01-24 09:30:00,49.31,49.51,49.18,49.35,225008.54895702723,31.8903,32.0197,31.8063,31.9162,225008.549
2012-01-24 09:40:00,49.34,49.55,49.34,49.54,58474.86606633991,31.9097,32.0455,31.9097,32.0391,58474.8661
2012-01-24 09:50:00,49.54,49.6,49.49,49.59,25874.843269121167,32.0391,32.0779,32.0067,32.0714,25874.8433
2012-01-24 10:00:00,49.59,49.65,49.5,49.55,66453.89262509973,32.0714,32.1102,32.0132,32.0455,66453.8926
2012-01-24 10:10:00,49.55,49.67,49.53,49.57,54029.40841217372,32.0455,32.1232,32.0326,32.0585,54029.4084
2012-01-24 10:20:00,49.57,49.66,49.51,49.57,51863.672631938905,32.0585,32.1167,32.0197,32.0585,51863.6726
2012-01-24 10:30:00,49.57,49.83,49.56,49.82,111022.45526045824,32.0585,32.2266,32.052,32.2202,111022.4553
2012-01-24 10:40:00,49.82,49.89,49.79,49.79,57221.01903567765,32.2202,32.2654,32.2008,32.2008,57221.019
2012-01-24 10:50:00,49.78,49.78,49.66,49.66,59272.76872221589,32.1943,32.1943,32.1167,32.1167,59272.7687
2012-01-24 11:00:00,49.66,49.81,49.64,49.8,51179.75606975949,32.1167,32.2137,32.1037,32.2072,51179.7561
2012-01-24 11:10:00,49.81,49.91,49.81,49.85,51407.72825715263,32.2137,32.2784,32.2137,32.2396,51407.7283
2012-01-24 11:20:00,49.84,49.87,49.79,49.82,46848.28450928986,32.2331,32.2525,32.2008,32.2202,46848.2845
2012-01-24 11:30:00,49.83,49.84,49.76,49.78,28268.55123674912,32.2266,32.2331,32.1814,32.1943,28268.5512
2012-01-24 11:40:00,49.79,49.86,49.78,49.79,25076.940613245184,32.2008,32.246,32.1943,32.2008,25076.9406
2012-01-24 11:50:00,49.79,49.81,49.75,49.77,75002.84965234241,32.2008,32.2137,32.1749,32.1878,75002.8497
2012-01-24 12:00:00,49.77,49.88,49.77,49.82,26786.73201869372,32.1878,32.259,32.1878,32.2202,26786.732
2012-01-24 12:10:00,49.82,49.85,49.8,49.82,22455.260458224097,32.2202,32.2396,32.2072,32.2202,22455.2605
2012-01-24 12:20:00,49.83,49.88,49.82,49.85,23367.14920779665,32.2266,32.259,32.2202,32.2396,23367.1492
2012-01-24 12:30:00,49.85,49.91,49.82,49.83,52547.58919411832,32.2396,32.2784,32.2202,32.2266,52547.5892
2012-01-24 12:40:00,49.82,49.84,49.8,49.82,27242.67639348,32.2202,32.2331,32.2072,32.2202,27242.6764
2012-01-24 12:50:00,49.81,49.87,49.8,49.84,16527.98358600251,32.2137,32.2525,32.2072,32.2331,16527.9836
2012-01-24 13:00:00,49.85,49.85,49.77,49.83,31688.13404764619,32.2396,32.2396,32.1878,32.2266,31688.134
2012-01-24 13:10:00,49.83,49.84,49.79,49.81,29864.356548501084,32.2266,32.2331,32.2008,32.2137,29864.3565
2012-01-24 13:20:00,49.82,49.86,49.79,49.86,33397.92545309472,32.2202,32.246,32.2008,32.246,33397.9255
2012-01-24 13:30:00,49.86,49.87,49.77,49.8,53459.47794369087,32.246,32.2525,32.1878,32.2072,53459.4779
2012-01-24 13:40:00,49.79,49.87,49.78,49.81,43656.67388578594,32.2008,32.2525,32.1943,32.2137,43656.6739
2012-01-24 13:50:00,49.82,49.83,49.74,49.78,62350.393252023256,32.2202,32.2266,32.1684,32.1943,62350.3933
2012-01-24 14:00:00,49.78,49.78,49.74,49.75,66225.9204377066,32.1943,32.1943,32.1684,32.1749,66225.9204
2012-01-24 14:10:00,49.75,49.75,49.73,49.73,37159.4665450815,32.1749,32.1749,32.162,32.162,37159.4665
2012-01-24 14:20:00,49.73,49.81,49.73,49.81,28496.52342414225,32.162,32.2137,32.162,32.2137,28496.5234
2012-01-24 14:30:00,49.81,49.83,49.77,49.78,57904.93559785706,32.2137,32.2266,32.1878,32.1943,57904.9356
2012-01-24 14:40:00,49.78,49.82,49.72,49.72,40579.04935597857,32.1943,32.2202,32.1555,32.1555,40579.0494
2012-01-24 14:50:00,49.72,49.72,49.62,49.66,151943.4628975265,32.1555,32.1555,32.0908,32.1167,151943.4629
2012-01-24 15:00:00,49.66,49.74,49.64,49.73,44682.54872905506,32.1167,32.1684,32.1037,32.162,44682.5487
2012-01-24 15:10:00,49.73,49.77,49.68,49.76,57904.93559785706,32.162,32.1878,32.1296,32.1814,57904.9356
2012-01-24 15:20:00,49.75,49.76,49.71,49.76,43770.6599794825,32.1749,32.1814,32.149,32.1814,43770.66
2012-01-24 15:30:00,49.76,49.78,49.7,49.73,64516.12903225807,32.1814,32.1943,32.1426,32.162,64516.129
2012-01-24 15:40:00,49.73,49.74,49.67,49.71,122193.092442722,32.162,32.1684,32.1232,32.149,122193.0924
2012-01-24 15:50:00,49.71,49.82,49.68,49.76,333181.35187507124,32.149,32.2202,32.1296,32.1814,333181.3519
2012-01-25 09:30:00,49.37,49.74,49.19,49.34,213495.95349367376,31.9291,32.1684,31.8127,31.9097,213495.9535
2012-01-25 09:40:00,49.34,49.58,49.31,49.52,130058.13290778526,31.9097,32.0649,31.8903,32.0261,130058.1329
2012-01-25 09:50:00,49.52,49.53,49.37,49.38,68391.65621794142,32.0261,32.0326,31.9291,31.9356,68391.6562
2012-01-25 10:00:00,49.4,49.72,49.37,49.68,114556.02416505186,31.9485,32.1555,31.9291,32.1296,114556.0242
2012-01-25 10:10:00,49.68,49.7,49.56,49.66,80246.20996238459,32.1296,32.1426,32.052,32.1167,80246.21
2012-01-25 10:20:00,49.66,49.77,49.66,49.72,65997.94825031346,32.1167,32.1878,32.1167,32.1555,65997.9483
2012-01-25 10:30:00,49.73,49.76,49.65,49.65,55625.21372392568,32.162,32.1814,32.1102,32.1102,55625.2137
2012-01-25 10:40:00,49.66,49.79,49.61,49.76,55625.21372392568,32.1167,32.2008,32.0843,32.1814,55625.2137
2012-01-25 10:50:00,49.76,49.82,49.69,49.82,94152.513393366,32.1814,32.2202,32.1361,32.2202,94152.5134
2012-01-25 11:00:00,49.82,49.82,49.69,49.69,62920.3237205061,32.2202,32.2202,32.1361,32.1361,62920.3237
2012-01-25 11:10:00,49.68,49.77,49.67,49.73,76826.62715148753,32.1296,32.1878,32.1232,32.162,76826.6272
2012-01-25 11:20:00,49.73,49.8,49.68,49.68,60982.56012766442,32.162,32.2072,32.1296,32.1296,60982.5601
2012-01-25 11:30:00,49.69,49.75,49.66,49.66,30776.245298073634,32.1361,32.1749,32.1167,32.1167,30776.2453
2012-01-25 11:40:00,49.66,49.68,49.59,49.67,42744.78513621338,32.1167,32.1296,32.0714,32.1232,42744.7851
2012-01-25 11:50:00,49.67,49.73,49.66,49.68,32600.02279721874,32.1232,32.162,32.1167,32.1296,32600.0228
2012-01-25 12:00:00,49.68,49.71,49.58,49.59,54599.33888065656,32.1296,32.149,32.0649,32.0714,54599.3389
2012-01-25 12:10:00,49.6,49.71,49.58,49.65,24848.968425852046,32.0779,32.149,32.0649,32.1102,24848.9684
2012-01-25 12:20:00,49.65,49.8,49.61,49.69,40693.03544967514,32.1102,32.2072,32.0843,32.1361,40693.0354
2012-01-25 12:30:00,49.69,49.8,49.6,49.66,103955.31745127097,32.1361,32.2072,32.0779,32.1167,103955.3175
2012-01-25 12:40:00,49.66,49.66,49.5,49.54,153311.29602188533,32.1167,32.1167,32.0132,32.0391,153311.296
2012-01-25 12:50:00,49.53,49.66,49.47,49.5,139404.99259090392,32.0326,32.1167,31.9938,32.0132,139404.9926
2012-01-25 13:00:00,49.5,49.73,49.5,49.69,95634.3326114214,32.0132,32.162,32.0132,32.1361,95634.3326
2012-01-25 13:10:00,49.69,49.82,49.59,49.8,37615.410919867776,32.1361,32.2202,32.0714,32.2072,37615.4109
2012-01-25 13:20:00,49.8,49.8,49.69,49.69,63490.25418898895,32.2072,32.2072,32.1361,32.1361,63490.2542
2012-01-25 13:30:00,49.69,49.78,49.65,49.72,69075.57278012083,32.1361,32.1943,32.1102,32.1555,69075.5728
2012-01-25 13:40:00,49.73,49.8,49.69,49.74,48444.08982104183,32.162,32.2072,32.1361,32.1684,48444.0898
2012-01-25 13:50:00,49.75,49.8,49.73,49.8,49128.00638322125,32.1749,32.2072,32.162,32.2072,49128.0064
2012-01-25 14:00:00,49.81,49.81,49.71,49.78,30434.28701698393,32.2137,32.2137,32.149,32.1943,30434.287
2012-01-25 14:10:00,49.79,49.83,49.73,49.81,48672.06200843497,32.2008,32.2266,32.162,32.2137,48672.062
2012-01-25 14:20:00,49.81,49.82,49.67,49.75,49925.909039097234,32.2137,32.2202,32.1232,32.1749,49925.909
2012-01-25 14:30:00,49.76,49.8,49.73,49.79,53915.42231847715,32.1814,32.2072,32.162,32.2008,53915.4223
2012-01-25 14:40:00,49.79,49.91,49.78,49.9,72723.12777841103,32.2008,32.2784,32.1943,32.2719,72723.1278
2012-01-25 14:50:00,49.89,49.99,49.89,49.89,47190.242790379576,32.2654,32.3301,32.2654,32.2654,47190.2428
2012-01-25 15:00:00,49.88,49.93,49.75,49.76,101561.609483643,32.259,32.2913,32.1749,32.1814,101561.6095
2012-01-25 15:10:00,49.76,49.83,49.75,49.83,55625.21372392568,32.1814,32.2266,32.1749,32.2266,55625.2137
2012-01-25 15:20:00,49.82,49.9,49.78,49.85,100763.70682776702,32.2202,32.2719,32.1943,32.2396,100763.7068
2012-01-25 15:30:00,49.85,49.94,49.85,49.9,117291.69041376952,32.2396,32.2978,32.2396,32.2719,117291.6904
2012-01-25 15:40:00,49.9,49.96,49.88,49.9,164709.90539154224,32.2719,32.3107,32.259,32.2719,164709.9054
2012-01-25 15:50:00,49.91,50.0,49.91,49.93,285079.2203351191,32.2784,32.3366,32.2784,32.2913,285079.2203
2012-01-26 09:30:00,49.37,49.43,48.83,49.07,339678.5592157757,31.9291,31.9679,31.5799,31.7351,339678.5592
2012-01-26 09:40:00,49.06,49.15,48.97,49.08,112390.28838481706,31.7286,31.7869,31.6704,31.7416,112390.2884
2012-01-26 09:50:00,49.08,49.33,49.08,49.3,108400.77510543712,31.7416,31.9033,31.7416,31.8839,108400.7751
2012-01-26 10:00:00,49.3,49.34,49.24,49.27,116493.78775789354,31.8839,31.9097,31.8451,31.8645,116493.7878
2012-01-26 10:10:00,49.28,49.35,49.26,49.27,110224.55260458223,31.8709,31.9162,31.858,31.8645,110224.5526
2012-01-26 10:20:00,49.26,49.27,48.97,49.0,145446.25555682206,31.858,31.8645,31.6704,31.6898,145446.2556
2012-01-26 10:30:00,49.01,49.03,48.91,48.99,119913.3705687906,31.6963,31.7092,31.6316,31.6834,119913.3706
2012-01-26 10:40:00,48.99,49.0,48.89,48.89,143850.4502450701,31.6834,31.6898,31.6187,31.6187,143850.4502
2012-01-26 10:50:00,48.88,48.95,48.87,48.94,149663.74102359512,31.6122,31.6575,31.6058,31.651,149663.741
2012-01-26 11:00:00,48.95,48.96,48.83,48.83,109882.59432349254,31.6575,31.664,31.5799,31.5799,109882.5943
2012-01-26 11:10:00,48.83,48.97,48.81,48.97,92214.74980052434,31.5799,31.6704,31.567,31.6704,92214.7498
2012-01-26 11:20:00,48.97,49.08,48.94,49.08,48672.06200843497,31.6704,31.7416,31.651,31.7416,48672.062
2012-01-26 11:30:00,49.08,49.13,49.06,49.07,54599.33888065656,31.7416,31.7739,31.7286,31.7351,54599.3389
2012-01-26 11:40:00,49.07,49.07,48.9,48.98,46620.31232189673,31.7351,31.7351,31.6252,31.6769,46620.3123
2012-01-26 11:50:00,48.98,49.02,48.94,48.94,75914.73840191496,31.6769,31.7028,31.651,31.651,75914.7384
2012-01-26 12:00:00,48.94,49.0,48.91,48.95,51065.76997606292,31.651,31.6898,31.6316,31.6575,51065.77
2012-01-26 12:10:00,48.95,48.99,48.87,48.91,44910.52091644819,31.6575,31.6834,31.6058,31.6316,44910.5209
2012-01-26 12:20:00,48.9,48.94,48.89,48.91,61438.50450245071,31.6252,31.651,31.6187,31.6316,61438.5045
2012-01-26 12:30:00,48.92,49.04,48.92,49.02,31574.147953949618,31.6381,31.7157,31.6381,31.7028,31574.148
2012-01-26 12:40:00,49.02,49.08,48.99,49.07,116379.80166419696,31.7028,31.7416,31.6834,31.7351,116379.8017
2012-01-26 12:50:00,49.07,49.15,49.07,49.12,46278.35404080703,31.7351,31.7869,31.7351,31.7674,46278.354
2012-01-26 13:00:00,49.13,49.14,49.12,49.13,22911.20483301037,31.7739,31.7804,31.7674,31.7739,22911.2048
2012-01-26 13:10:00,49.13,49.14,49.08,49.09,39097.23013792317,31.7739,31.7804,31.7416,31.748,39097.2301
2012-01-26 13:20:00,49.08,49.1,49.02,49.04,31118.203579163343,31.7416,31.7545,31.7028,31.7157,31118.2036
2012-01-26 13:30:00,49.04,49.07,48.99,49.01,63376.26809529238,31.7157,31.7351,31.6834,31.6963,63376.2681
2012-01-26 13:40:00,49.01,49.02,48.98,48.99,46164.367947110455,31.6963,31.7028,31.6769,31.6834,46164.3679
2012-01-26 13:50:00,48.98,49.01,48.95,49.01,129374.21634560583,31.6769,31.6963,31.6575,31.6963,129374.2163
2012-01-26 14:00:00,49.01,49.08,49.01,49.08,67707.739655762,31.6963,31.7416,31.6963,31.7416,67707.7397
2012-01-26 14:10:00,49.08,49.08,49.0,49.02,77738.51590106008,31.7416,31.7416,31.6898,31.7028,77738.5159
2012-01-26 14:20:00,49.02,49.08,48.99,49.08,44340.59044796535,31.7028,31.7416,31.6834,31.7416,44340.5904
2012-01-26 14:30:00,49.08,49.12,49.03,49.04,86857.4033967856,31.7416,31.7674,31.7092,31.7157,86857.4034
2012-01-26 14:40:00,49.05,49.1,49.04,49.08,186595.23538128348,31.7222,31.7545,31.7157,31.7416,186595.2354
2012-01-26 14:50:00,49.08,49.11,49.04,49.04,116379.80166419696,31.7416,31.761,31.7157,31.7157,116379.8017
2012-01-26 15:00:00,49.05,49.05,48.94,48.94,86857.4033967856,31.7222,31.7222,31.651,31.651,86857.4034
2012-01-26 15:10:00,48.94,48.98,48.91,48.94,130172.11900148184,31.651,31.6769,31.6316,31.651,130172.119
2012-01-26 15:20:00,48.94,48.94,48.87,48.87,133933.66009346858,31.651,31.651,31.6058,31.6058,133933.6601
2012-01-26 15:30:00,48.87,48.93,48.87,48.93,124814.77259774308,31.6058,31.6446,31.6058,31.6446,124814.7726
2012-01-26 15:40:00,48.92,48.97,48.91,48.94,252935.14191268667,31.6381,31.6704,31.6316,31.651,252935.1419
2012-01-26 15:50:00,48.93,48.98,48.89,48.97,300467.3429841559,31.6446,31.6769,31.6187,31.6704,300467.343
2012-01-27 09:30:00,48.95,49.19,48.8,49.0,140430.86743417304,31.6575,31.8127,31.5605,31.6898,140430.8674
2012-01-27 09:40:00,48.99,49.0,48.89,48.92,67707.739655762,31.6834,31.6898,31.6187,31.6381,67707.7397
2012-01-27 09:50:00,48.91,48.99,48.87,48.91,69189.5588738174,31.6316,31.6834,31.6058,31.6316,69189.5589
2012-01-27 10:00:00,48.92,48.94,48.77,48.84,104069.30354496752,31.6381,31.651,31.5411,31.5864,104069.3035
2012-01-27 10:10:00,48.84,48.84,48.7,48.73,103727.3452638778,31.5864,31.5864,31.4958,31.5152,103727.3453
2012-01-27 10:20:00,48.75,48.81,48.69,48.79,56423.116379801664,31.5282,31.567,31.4894,31.554,56423.1164
2012-01-27 10:30:00,48.8,48.84,48.73,48.74,98028.04057904935,31.5605,31.5864,31.5152,31.5217,98028.0406
2012-01-27 10:40:00,48.73,48.81,48.69,48.72,52433.60310042175,31.5152,31.567,31.4894,31.5088,52433.6031
2012-01-27 10:50:00,48.72,48.74,48.66,48.73,50495.83950758007,31.5088,31.5217,31.47,31.5152,50495.8395
2012-01-27 11:00:00,48.73,48.83,48.73,48.8,80132.22386868802,31.5152,31.5799,31.5152,31.5605,80132.2239
2012-01-27 11:10:00,48.8,48.85,48.76,48.79,40123.10498119229,31.5605,31.5928,31.5346,31.554,40123.105
2012-01-27 11:20:00,48.78,48.82,48.73,48.75,43200.729510999656,31.5476,31.5734,31.5152,31.5282,43200.7295
2012-01-27 11:30:00,48.76,48.79,48.71,48.72,61894.44887723698,31.5346,31.554,31.5023,31.5088,61894.4489
2012-01-27 11:40:00,48.71,48.73,48.67,48.69,40921.00763706828,31.5023,31.5152,31.4764,31.4894,40921.0076
2012-01-27 11:50:00,48.7,48.77,48.7,48.74,35449.675139632964,31.4958,31.5411,31.4958,31.5217,35449.6751
2012-01-27 12:00:00,48.73,48.78,48.64,48.67,47304.22888407615,31.5152,31.5476,31.457,31.4764,47304.2289
2012-01-27 12:10:00,48.68,48.72,48.63,48.72,51863.672631938905,31.4829,31.5088,31.4505,31.5088,51863.6726
2012-01-27 12:20:00,48.71,48.74,48.69,48.71,31118.203579163343,31.5023,31.5217,31.4894,31.5023,31118.2036
2012-01-27 12:30:00,48.7,48.73,48.65,48.66,61666.47668984384,31.4958,31.5152,31.4635,31.47,61666.4767
2012-01-27 12:40:00,48.66,48.71,48.58,48.59,73749.00262168015,31.47,31.5023,31.4182,31.4247,73749.0026
2012-01-27 12:50:00,48.59,48.6,48.51,48.54,94836.42995554542,31.4247,31.4311,31.3729,31.3923,94836.43
2012-01-27 13:00:00,48.55,48.62,48.53,48.61,37159.4665450815,31.3988,31.4441,31.3859,31.4376,37159.4665
2012-01-27 13:10:00,48.61,48.68,48.57,48.66,68961.58668642426,31.4376,31.4829,31.4117,31.47,68961.5867
2012-01-27 13:20:00,48.66,48.73,48.61,48.69,45480.45138493104,31.47,31.5152,31.4376,31.4894,45480.4514
2012-01-27 13:30:00,48.68,48.77,48.67,48.76,48102.131539952126,31.4829,31.5411,31.4764,31.5346,48102.1315
2012-01-27 13:40:00,48.77,48.8,48.73,48.73,42174.854667730535,31.5411,31.5605,31.5152,31.5152,42174.8547
2012-01-27 13:50:00,48.73,48.73,48.66,48.66,33739.88373418443,31.5152,31.5152,31.47,31.47,33739.8837
2012-01-27 14:00:00,48.66,48.73,48.59,48.6,128918.27197081957,31.47,31.5152,31.4247,31.4311,128918.272
2012-01-27 14:10:00,48.61,48.63,48.6,48.62,77054.59933888065,31.4376,31.4505,31.4311,31.4441,77054.5993
2012-01-27 14:20:00,48.62,48.63,48.57,48.63,64288.15684486493,31.4441,31.4505,31.4117,31.4505,64288.1568
2012-01-27 14:30:00,48.63,48.66,48.62,48.66,51407.72825715263,31.4505,31.47,31.4441,31.47,51407.7283
2012-01-27 14:40:00,48.66,48.66,48.58,48.61,98256.0127664425,31.47,31.47,31.4182,31.4376,98256.0128
2012-01-27 14:50:00,48.61,48.61,48.57,48.58,89821.04183289639,31.4376,31.4376,31.4117,31.4182,89821.0418
2012-01-27 15:00:00,48.58,48.6,48.57,48.58,67137.80918727916,31.4182,31.4311,31.4117,31.4182,67137.8092
2012-01-27 15:10:00,48.58,48.66,48.58,48.66,86173.48683460618,31.4182,31.47,31.4182,31.47,86173.4868
2012-01-27 15:20:00,48.66,48.67,48.62,48.66,69873.4754359968,31.47,31.4764,31.4441,31.47,69873.4754
2012-01-27 15:30:00,48.65,48.66,48.61,48.64,84577.68152285421,31.4635,31.47,31.4376,31.457,84577.6815
2012-01-27 15:40:00,48.64,48.69,48.59,48.61,156958.85102017553,31.457,31.4894,31.4247,31.4376,156958.851
2012-01-27 15:50:00,48.6,48.61,48.53,48.56,323150.5756297732,31.4311,31.4376,31.3859,31.4053,323150.5756
2012-01-30 09:30:00,48.24,48.24,47.99,48.0,140544.8535278696,31.1983,31.1983,31.0366,31.0431,140544.8535
2012-01-30 09:40:00,48.0,48.23,47.99,48.02,125612.67525361906,31.0431,31.1919,31.0366,31.056,125612.6753
2012-01-30 09:50:00,48.02,48.15,47.97,48.06,82069.9874615297,31.056,31.1401,31.0237,31.0819,82069.9875
2012-01-30 10:00:00,48.06,48.13,47.99,48.07,169383.33523310156,31.0819,31.1272,31.0366,31.0884,169383.3352
2012-01-30 10:10:00,48.06,48.06,47.94,47.94,141228.77009004902,31.0819,31.0819,31.0043,31.0043,141228.7701
2012-01-30 10:20:00,47.96,48.08,47.94,47.94,106918.95588738174,31.0172,31.0948,31.0043,31.0043,106918.9559
2012-01-30 10:30:00,47.94,48.08,47.87,47.89,123560.92556708082,31.0043,31.0948,30.959,30.972,123560.9256
2012-01-30 10:40:00,47.92,48.04,47.92,48.0,155818.99008320985,30.9914,31.069,30.9914,31.0431,155818.9901
2012-01-30 10:50:00,47.99,48.03,47.97,47.99,105323.15057562976,31.0366,31.0625,31.0237,31.0366,105323.1506
2012-01-30 11:00:00,47.99,48.09,47.99,48.07,161404.30867434174,31.0366,31.1013,31.0366,31.0884,161404.3087
2012-01-30 11:10:00,48.08,48.08,48.01,48.02,108970.70557392,31.0948,31.0948,31.0496,31.056,108970.7056
2012-01-30 11:20:00,48.01,48.14,48.01,48.07,201071.46928074773,31.0496,31.1337,31.0496,31.0884,201071.4693
2012-01-30 11:30:00,48.08,48.15,48.01,48.13,54257.38059956685,31.0948,31.1401,31.0496,31.1272,54257.3806
2012-01-30 11:40:00,48.14,48.14,48.07,48.08,40693.03544967514,31.1337,31.1337,31.0884,31.0948,40693.0354
2012-01-30 11:50:00,48.08,48.11,48.04,48.06,75230.82183973555,31.0948,31.1142,31.069,31.0819,75230.8218
2012-01-30 12:00:00,48.06,48.07,47.94,47.97,146928.07477487746,31.0819,31.0884,31.0043,31.0237,146928.0748
2012-01-30 12:10:00,47.97,48.02,47.9,47.96,98939.9293286219,31.0237,31.056,30.9784,31.0172,98939.9293
2012-01-30 12:20:00,47.95,48.02,47.92,47.98,61438.50450245071,31.0108,31.056,30.9914,31.0302,61438.5045
2012-01-30 12:30:00,47.97,47.97,47.86,47.86,76940.61324518408,31.0237,31.0237,30.9526,30.9526,76940.6132
2012-01-30 12:40:00,47.87,47.94,47.86,47.92,63262.282001595806,30.959,31.0043,30.9526,30.9914,63262.282
2012-01-30 12:50:00,47.91,47.99,47.9,47.99,27584.634674569705,30.9849,31.0366,30.9784,31.0366,27584.6347
2012-01-30 13:00:00,47.98,47.99,47.91,47.91,32144.078422432463,31.0302,31.0366,30.9849,30.9849,32144.0784
2012-01-30 13:10:00,47.91,47.97,47.91,47.97,47418.21497777271,30.9849,31.0237,30.9849,31.0237,47418.215
2012-01-30 13:20:00,47.97,48.07,47.97,48.04,37843.38310726092,31.0237,31.0884,31.0237,31.069,37843.3831
2012-01-30 13:30:00,48.04,48.13,48.03,48.11,53459.47794369087,31.069,31.1272,31.0625,31.1142,53459.4779
2012-01-30 13:40:00,48.11,48.15,48.08,48.1,86173.48683460618,31.1142,31.1401,31.0948,31.1078,86173.4868
2012-01-30 13:50:00,48.09,48.11,48.05,48.06,98711.95714122878,31.1013,31.1142,31.0754,31.0819,98711.9571
2012-01-30 14:00:00,48.06,48.13,48.03,48.11,97344.12401686994,31.0819,31.1272,31.0625,31.1142,97344.124
2012-01-30 14:10:00,48.12,48.16,48.08,48.15,95406.36042402827,31.1207,31.1466,31.0948,31.1401,95406.3604
2012-01-30 14:20:00,48.15,48.15,48.03,48.09,76826.62715148753,31.1401,31.1401,31.0625,31.1013,76826.6272
2012-01-30 14:30:00,48.09,48.12,48.04,48.08,97686.08229795966,31.1013,31.1207,31.069,31.0948,97686.0823
2012-01-30 14:40:00,48.08,48.12,48.03,48.07,70101.44762338995,31.0948,31.1207,31.0625,31.0884,70101.4476
2012-01-30 14:50:00,48.08,48.1,48.04,48.1,58132.9077852502,31.0948,31.1078,31.069,31.1078,58132.9078
2012-01-30 15:00:00,48.1,48.13,48.03,48.13,82297.95964892283,31.1078,31.1272,31.0625,31.1272,82297.9596
2012-01-30 15:10:00,48.12,48.23,48.12,48.23,80588.1682434743,31.1207,31.1919,31.1207,31.1919,80588.1682
2012-01-30 15:20:00,48.23,48.32,48.21,48.31,69645.50324860367,31.1919,31.2501,31.1789,31.2436,69645.5032
2012-01-30 15:30:00,48.31,48.31,48.2,48.21,87769.29214635814,31.2436,31.2436,31.1725,31.1789,87769.2921
2012-01-30 15:40:00,48.22,48.23,48.18,48.22,118659.52353812836,31.1854,31.1919,31.1595,31.1854,118659.5235
2012-01-30 15:50:00,48.22,48.25,48.15,48.16,297845.66282913485,31.1854,31.2048,31.1401,31.1466,297845.6628
2012-01-31 09:30:00,48.31,48.49,48.12,48.37,144078.42243246324,31.2436,31.36,31.1207,31.2824,144078.4224
2012-01-31 09:40:00,48.37,48.37,48.2,48.31,70443.40590447966,31.2824,31.2824,31.1725,31.2436,70443.4059
2012-01-31 09:50:00,48.3,48.33,48.23,48.3,62578.36543941639,31.2371,31.2565,31.1919,31.2371,62578.3654
2012-01-31 10:00:00,48.3,48.31,48.08,48.12,137695.20118545537,31.2371,31.2436,31.0948,31.1207,137695.2012
2012-01-31 10:10:00,48.12,48.23,48.11,48.14,71583.26684144535,31.1207,31.1919,31.1142,31.1337,71583.2668
2012-01-31 10:20:00,48.15,48.27,48.15,48.23,101561.609483643,31.1401,31.2177,31.1401,31.1919,101561.6095
2012-01-31 10:30:00,48.23,48.25,48.02,48.04,96090.27698620768,31.1919,31.2048,31.056,31.069,96090.277
2012-01-31 10:40:00,48.03,48.12,48.02,48.08,80360.19605608116,31.0625,31.1207,31.056,31.0948,80360.1961
2012-01-31 10:50:00,48.08,48.1,48.01,48.08,115923.85728941068,31.0948,31.1078,31.0496,31.0948,115923.8573
2012-01-31 11:00:00,48.09,48.14,48.0,48.03,55169.26934913941,31.1013,31.1337,31.0431,31.0625,55169.2693
2012-01-31 11:10:00,48.02,48.02,47.92,47.97,68733.61449903111,31.056,31.056,30.9914,31.0237,68733.6145
2012-01-31 11:20:00,47.97,48.03,47.94,47.97,41946.8824803374,31.0237,31.0625,31.0043,31.0237,41946.8825
2012-01-31 11:30:00,47.98,48.03,47.94,48.01,54257.38059956685,31.0302,31.0625,31.0043,31.0496,54257.3806
2012-01-31 11:40:00,48.01,48.01,47.89,47.93,30092.32873589422,31.0496,31.0496,30.972,30.9978,30092.3287
2012-01-31 11:50:00,47.93,47.97,47.87,47.94,29066.4538926251,30.9978,31.0237,30.959,31.0043,29066.4539
2012-01-31 12:00:00,47.94,47.94,47.86,47.89,54827.3110680497,31.0043,31.0043,30.9526,30.972,54827.3111
2012-01-31 12:10:00,47.88,47.91,47.81,47.84,139974.92305938675,30.9655,30.9849,30.9202,30.9396,139974.9231
2012-01-31 12:20:00,47.84,47.84,47.79,47.8,97002.16573578025,30.9396,30.9396,30.9073,30.9138,97002.1657
2012-01-31 12:30:00,47.81,47.97,47.81,47.97,47304.22888407615,30.9202,31.0237,30.9202,31.0237,47304.2289
2012-01-31 12:40:00,47.97,47.99,47.94,47.96,33055.96717200502,31.0237,31.0366,31.0043,31.0172,33055.9672
2012-01-31 12:50:00,47.96,48.01,47.94,47.95,41034.99373076485,31.0172,31.0496,31.0043,31.0108,41034.9937
2012-01-31 13:00:00,47.95,48.0,47.93,48.0,64858.08731334777,31.0108,31.0431,30.9978,31.0431,64858.0873
2012-01-31 13:10:00,48.0,48.0,47.96,48.0,36247.57779550895,31.0431,31.0431,31.0172,31.0431,36247.5778
2012-01-31 13:20:00,48.0,48.01,47.99,48.01,38413.31357574376,31.0431,31.0496,31.0366,31.0496,38413.3136
2012-01-31 13:30:00,48.01,48.01,47.95,47.97,44226.60435426878,31.0496,31.0496,31.0108,31.0237,44226.6044
2012-01-31 13:40:00,47.96,48.01,47.94,47.95,72495.1555910179,31.0172,31.0496,31.0043,31.0108,72495.1556
2012-01-31 13:50:00,47.94,47.97,47.9,47.97,33169.95326570159,31.0043,31.0237,30.9784,31.0237,33169.9533
2012-01-31 14:00:00,47.97,48.02,47.94,48.01,39553.17451270945,31.0237,31.056,31.0043,31.0496,39553.1745
2012-01-31 14:10:00,48.01,48.16,48.01,48.16,49241.99247691782,31.0496,31.1466,31.0496,31.1466,49241.9925
2012-01-31 14:20:00,48.17,48.23,48.15,48.16,55055.28325544284,31.1531,31.1919,31.1401,31.1466,55055.2833
2012-01-31 14:30:00,48.16,48.16,48.09,48.11,50609.82560127664,31.1466,31.1466,31.1013,31.1142,50609.8256
2012-01-31 14:40:00,48.12,48.12,48.07,48.07,39439.18841901288,31.1207,31.1207,31.0884,31.0884,39439.1884
2012-01-31 14:50:00,48.08,48.1,48.07,48.1,42972.75732360652,31.0948,31.1078,31.0884,31.1078,42972.7573
2012-01-31 15:00:00,48.09,48.1,48.05,48.09,62806.33762680953,31.1013,31.1078,31.0754,31.1013,62806.3376
2012-01-31 15:10:00,48.08,48.1,48.05,48.08,79676.27949390175,31.0948,31.1078,31.0754,31.0948,79676.2795
2012-01-31 15:20:00,48.08,48.09,48.01,48.08,108058.81682434744,31.0948,31.1013,31.0496,31.0948,108058.8168
2012-01-31 15:30:00,48.08,48.08,48.02,48.08,81956.00136783313,31.0948,31.0948,31.056,31.0948,81956.0014
2012-01-31 15:40:00,48.08,48.1,48.06,48.07,144876.32508833922,31.0948,31.1078,31.0819,31.0884,144876.3251
2012-01-31 15:50:00,48.07,48.14,48.02,48.06,391998.17622250086,31.0884,31.1337,31.056,31.0819,391998.1762
2012-02-01 09:30:00,48.62,48.67,48.48,48.55,140202.8952467799,31.4441,31.4764,31.3535,31.3988,140202.8952
2012-02-01 09:40:00,48.56,48.6,48.44,48.46,135073.5210304343,31.4053,31.4311,31.3277,31.3406,135073.521
2012-02-01 09:50:00,48.47,48.47,48.39,48.44,82639.91793001254,31.3471,31.3471,31.2953,31.3277,82639.9179
2012-02-01 10:00:00,48.44,48.51,48.34,48.47,108514.7611991337,31.3277,31.3729,31.263,31.3471,108514.7612
2012-02-01 10:10:00,48.48,48.5,48.4,48.44,85261.59808503362,31.3535,31.3665,31.3018,31.3277,85261.5981
2012-02-01 10:20:00,48.44,48.48,48.42,48.43,118317.56525703864,31.3277,31.3535,31.3147,31.3212,118317.5653
2012-02-01 10:30:00,48.43,48.44,48.33,48.34,103613.35917018124,31.3212,31.3277,31.2565,31.263,103613.3592
2012-02-01 10:40:00,48.33,48.37,48.3,48.32,95178.38823663512,31.2565,31.2824,31.2371,31.2501,95178.3882
2012-02-01 10:50:00,48.32,48.35,48.3,48.34,122535.0507238117,31.2501,31.2695,31.2371,31.263,122535.0507
2012-02-01 11:00:00,48.34,48.36,48.3,48.34,98256.0127664425,31.263,31.2759,31.2371,31.263,98256.0128
2012-02-01 11:10:00,48.34,48.37,48.3,48.34,94494.47167445572,31.263,31.2824,31.2371,31.263,94494.4717
2012-02-01 11:20:00,48.33,48.36,48.33,48.34,49128.00638322125,31.2565,31.2759,31.2565,31.263,49128.0064
2012-02-01 11:30:00,48.34,48.45,48.34,48.45,102929.44260800185,31.263,31.3341,31.263,31.3341,102929.4426
2012-02-01 11:40:00,48.44,48.48,48.42,48.47,74090.96090276986,31.3277,31.3535,31.3147,31.3471,74090.9609
2012-02-01 11:50:00,48.47,48.48,48.43,48.43,87427.33386526843,31.3471,31.3535,31.3212,31.3212,87427.3339
2012-02-01 12:00:00,48.44,48.46,48.43,48.45,46734.2984155933,31.3277,31.3406,31.3212,31.3341,46734.2984
2012-02-01 12:10:00,48.45,48.51,48.44,48.5,42060.86857403397,31.3341,31.3729,31.3277,31.3665,42060.8686
2012-02-01 12:20:00,48.51,48.53,48.49,48.5,68505.64231163797,31.3729,31.3859,31.36,31.3665,68505.6423
2012-02-01 12:30:00,48.51,48.53,48.5,48.51,37843.38310726092,31.3729,31.3859,31.3665,31.3729,37843.3831
2012-02-01 12:40:00,48.51,48.52,48.49,48.51,23253.16311410008,31.3729,31.3794,31.36,31.3729,23253.1631
2012-02-01 12:50:00,48.51,48.55,48.51,48.52,32941.98107830845,31.3729,31.3988,31.3729,31.3794,32941.9811
2012-02-01 13:00:00,48.52,48.52,48.45,48.46,29636.384361107943,31.3794,31.3794,31.3341,31.3406,29636.3844
2012-02-01 13:10:00,48.47,48.51,48.45,48.49,46962.27060298644,31.3471,31.3729,31.3341,31.36,46962.2706
2012-02-01 13:20:00,48.49,48.57,48.48,48.49,65428.01778183062,31.36,31.4117,31.3535,31.36,65428.0178
2012-02-01 13:30:00,48.49,48.49,48.46,48.47,84007.75105437137,31.36,31.36,31.3406,31.3471,84007.7511
2012-02-01 13:40:00,48.46,48.49,48.43,48.47,121965.12025532885,31.3406,31.36,31.3212,31.3471,121965.1203
2012-02-01 13:50:00,48.47,48.48,48.45,48.47,57562.97731676736,31.3471,31.3535,31.3341,31.3471,57562.9773
2012-02-01 14:00:00,48.47,48.48,48.44,48.45,42060.86857403397,31.3471,31.3535,31.3277,31.3341,42060.8686
2012-02-01 14:10:00,48.45,48.56,48.45,48.51,38071.35529465405,31.3341,31.4053,31.3341,31.3729,38071.3553
2012-02-01 14:20:00,48.52,48.52,48.46,48.47,47646.18716516585,31.3794,31.3794,31.3406,31.3471,47646.1872
2012-02-01 14:30:00,48.47,48.48,48.44,48.46,47988.14544625556,31.3471,31.3535,31.3277,31.3406,47988.1454
2012-02-01 14:40:00,48.47,48.48,48.42,48.43,67707.739655762,31.3471,31.3535,31.3147,31.3212,67707.7397
2012-02-01 14:50:00,48.43,48.44,48.4,48.41,62920.3237205061,31.3212,31.3277,31.3018,31.3083,62920.3237
2012-02-01 15:00:00,48.41,48.44,48.4,48.44,56537.10247349824,31.3083,31.3277,31.3018,31.3277,56537.1025
2012-02-01 15:10:00,48.44,48.44,48.38,48.43,76712.64105779096,31.3277,31.3277,31.2889,31.3212,76712.6411
2012-02-01 15:20:00,48.43,48.44,48.37,48.38,69303.54496751397,31.3212,31.3277,31.2824,31.2889,69303.545
2012-02-01 15:30:00,48.39,48.39,48.37,48.37,91074.88886355863,31.2953,31.2953,31.2824,31.2824,91074.8889
2012-02-01 15:40:00,48.37,48.38,48.33,48.34,161746.26695543143,31.2824,31.2889,31.2565,31.263,161746.267
2012-02-01 15:50:00,48.33,48.35,48.21,48.21,476119.9133705688,31.2565,31.2695,31.1789,31.1789,476119.9134
2012-02-02 09:30:00,48.33,48.33,48.19,48.23,182947.68038299328,31.2565,31.2565,31.166,31.1919,182947.6804
2012-02-02 09:40:00,48.25,48.33,48.22,48.24,109426.64994870624,31.2048,31.2565,31.1854,31.1983,109426.6499
2012-02-02 09:50:00,48.24,48.37,48.19,48.37,86173.48683460618,31.1983,31.2824,31.166,31.2824,86173.4868
2012-02-02 10:00:00,48.37,48.41,48.33,48.41,79220.33511911547,31.2824,31.3083,31.2565,31.3083,79220.3351
2012-02-02 10:10:00,48.41,48.44,48.38,48.43,65428.01778183062,31.3083,31.3277,31.2889,31.3212,65428.0178
2012-02-02 10:20:00,48.42,48.44,48.37,48.38,73635.0165279836,31.3147,31.3277,31.2824,31.2889,73635.0165
2012-02-02 10:30:00,48.38,48.42,48.36,48.42,56651.088567194805,31.2889,31.3147,31.2759,31.3147,56651.0886
2012-02-02 10:40:00,48.41,48.48,48.41,48.45,99053.91542231847,31.3083,31.3535,31.3083,31.3341,99053.9154
2012-02-02 10:50:00,48.45,48.45,48.34,48.36,106349.02541889888,31.3341,31.3341,31.263,31.2759,106349.0254
2012-02-02 11:00:00,48.36,48.39,48.35,48.38,127094.49447167444,31.2759,31.2953,31.2695,31.2889,127094.4945
2012-02-02 11:10:00,48.39,48.39,48.34,48.34,131084.00775105436,31.2953,31.2953,31.263,31.263,131084.0078
2012-02-02 11:20:00,48.34,48.37,48.3,48.3,66795.85090618944,31.263,31.2824,31.2371,31.2371,66795.8509
2012-02-02 11:30:00,48.3,48.31,48.26,48.3,76484.66887039781,31.2371,31.2436,31.2113,31.2371,76484.6689
2012-02-02 11:40:00,48.3,48.3,48.28,48.29,25874.843269121167,31.2371,31.2371,31.2242,31.2307,25874.8433
2012-02-02 11:50:00,48.29,48.32,48.27,48.29,33853.869827881,31.2307,31.2501,31.2177,31.2307,33853.8698
2012-02-02 12:00:00,48.3,48.33,48.28,48.32,75914.73840191496,31.2371,31.2565,31.2242,31.2501,75914.7384
2012-02-02 12:10:00,48.32,48.32,48.28,48.3,33739.88373418443,31.2501,31.2501,31.2242,31.2371,33739.8837
2012-02-02 12:20:00,48.3,48.31,48.26,48.29,58474.86606633991,31.2371,31.2436,31.2113,31.2307,58474.8661
2012-02-02 12:30:00,48.29,48.3,48.24,48.25,77168.58543257722,31.2307,31.2371,31.1983,31.2048,77168.5854
2012-02-02 12:40:00,48.25,48.26,48.22,48.25,55739.19981762225,31.2048,31.2113,31.1854,31.2048,55739.1998
2012-02-02 12:50:00,48.24,48.26,48.23,48.25,61096.54622136099,31.1983,31.2113,31.1919,31.2048,61096.5462
2012-02-02 13:00:00,48.25,48.29,48.23,48.27,90163.0001139861,31.2048,31.2307,31.1919,31.2177,90163.0001
2012-02-02 13:10:00,48.26,48.27,48.19,48.24,67707.739655762,31.2113,31.2177,31.166,31.1983,67707.7397
2012-02-02 13:20:00,48.24,48.27,48.2,48.24,42402.82685512368,31.1983,31.2177,31.1725,31.1983,42402.8269
2012-02-02 13:30:00,48.23,48.26,48.22,48.24,72381.16949732133,31.1919,31.2113,31.1854,31.1983,72381.1695
2012-02-02 13:40:00,48.24,48.28,48.21,48.26,54485.35278695999,31.1983,31.2242,31.1789,31.2113,54485.3528
2012-02-02 13:50:00,48.26,48.27,48.21,48.21,39895.13279379916,31.2113,31.2177,31.1789,31.1789,39895.1328
2012-02-02 14:00:00,48.21,48.26,48.21,48.25,55853.18591131882,31.1789,31.2113,31.1789,31.2048,55853.1859
2012-02-02 14:10:00,48.25,48.26,48.21,48.24,65314.03168813405,31.2048,31.2113,31.1789,31.1983,65314.0317
2012-02-02 14:20:00,48.24,48.26,48.2,48.22,36247.57779550895,31.1983,31.2113,31.1725,31.1854,36247.5778
2012-02-02 14:30:00,48.22,48.25,48.15,48.16,38755.27185683347,31.1854,31.2048,31.1401,31.1466,38755.2719
2012-02-02 14:40:00,48.16,48.19,48.15,48.17,53003.5335689046,31.1466,31.166,31.1401,31.1531,53003.5336
2012-02-02 14:50:00,48.17,48.17,48.15,48.16,58930.81044112618,31.1531,31.1531,31.1401,31.1466,58930.8104
2012-02-02 15:00:00,48.16,48.18,48.11,48.14,117405.6765074661,31.1466,31.1595,31.1142,31.1337,117405.6765
2012-02-02 15:10:00,48.14,48.15,48.11,48.12,92898.66636270376,31.1337,31.1401,31.1142,31.1207,92898.6664
2012-02-02 15:20:00,48.12,48.14,48.11,48.13,77738.51590106008,31.1207,31.1337,31.1142,31.1272,77738.5159
2012-02-02 15:30:00,48.14,48.15,48.12,48.14,76142.7105893081,31.1337,31.1401,31.1207,31.1337,76142.7106
2012-02-02 15:40:00,48.13,48.15,48.09,48.15,82867.89011740568,31.1272,31.1401,31.1013,31.1401,82867.8901
2012-02-02 15:50:00,48.15,48.15,48.1,48.1,198905.73350051293,31.1401,31.1401,31.1078,31.1078,198905.7335
2012-02-03 09:30:00,48.6,48.73,48.46,48.61,174170.75116835747,31.4311,31.5152,31.3406,31.4376,174170.7512
2012-02-03 09:40:00,48.61,48.64,48.48,48.6,151031.57414795394,31.4376,31.457,31.3535,31.4311,151031.5741
2012-02-03 09:50:00,48.59,48.73,48.58,48.67,167217.59945286677,31.4247,31.5152,31.4182,31.4764,167217.5995
2012-02-03 10:00:00,48.67,48.74,48.62,48.68,113644.13541547932,31.4764,31.5217,31.4441,31.4829,113644.1354
2012-02-03 10:10:00,48.68,48.76,48.67,48.74,85717.5424598199,31.4829,31.5346,31.4764,31.5217,85717.5425
2012-02-03 10:20:00,48.75,48.82,48.75,48.79,74090.96090276986,31.5282,31.5734,31.5282,31.554,74090.9609
2012-02-03 10:30:00,48.78,48.82,48.73,48.74,145332.2694631255,31.5476,31.5734,31.5152,31.5217,145332.2695
2012-02-03 10:40:00,48.74,48.77,48.72,48.73,77282.5715262738,31.5217,31.5411,31.5088,31.5152,77282.5715
2012-02-03 10:50:00,48.73,48.82,48.73,48.77,136099.3958737034,31.5152,31.5734,31.5152,31.5411,136099.3959
2012-02-03 11:00:00,48.77,48.79,48.73,48.78,41718.91029294426,31.5411,31.554,31.5152,31.5476,41718.9103
2012-02-03 11:10:00,48.78,48.8,48.76,48.77,42630.79904251681,31.5476,31.5605,31.5346,31.5411,42630.799
2012-02-03 11:20:00,48.78,48.8,48.76,48.8,59158.78262851932,31.5476,31.5605,31.5346,31.5605,59158.7826
2012-02-03 11:30:00,48.8,48.82,48.79,48.8,43314.71560469623,31.5605,31.5734,31.554,31.5605,43314.7156
2012-02-03 11:40:00,48.8,48.85,48.76,48.85,120825.25931836315,31.5605,31.5928,31.5346,31.5928,120825.2593
2012-02-03 11:50:00,48.85,48.85,48.78,48.79,70671.37809187279,31.5928,31.5928,31.5476,31.554,70671.3781
2012-02-03 12:00:00,48.78,48.79,48.77,48.78,65314.03168813405,31.5476,31.554,31.5411,31.5476,65314.0317
2012-02-03 12:10:00,48.78,48.79,48.71,48.72,62578.36543941639,31.5476,31.554,31.5023,31.5088,62578.3654
2012-02-03 12:20:00,48.73,48.78,48.7,48.78,116493.78775789354,31.5152,31.5476,31.4958,31.5476,116493.7878
2012-02-03 12:30:00,48.77,48.83,48.76,48.83,37273.45263877807,31.5411,31.5799,31.5346,31.5799,37273.4526
2012-02-03 12:40:00,48.82,48.83,48.79,48.82,125840.6474410122,31.5734,31.5799,31.554,31.5734,125840.6474
2012-02-03 12:50:00,48.82,48.82,48.78,48.79,40579.04935597857,31.5734,31.5734,31.5476,31.554,40579.0494
2012-02-03 13:00:00,48.78,48.79,48.73,48.78,40123.10498119229,31.5476,31.554,31.5152,31.5476,40123.105
2012-02-03 13:10:00,48.78,48.79,48.73,48.74,25190.926706941755,31.5476,31.554,31.5152,31.5217,25190.9267
2012-02-03 13:20:00,48.74,48.79,48.73,48.77,34765.758577453555,31.5217,31.554,31.5152,31.5411,34765.7586
2012-02-03 13:30:00,48.78,48.78,48.73,48.73,27584.634674569705,31.5476,31.5476,31.5152,31.5152,27584.6347
2012-02-03 13:40:00,48.73,48.73,48.69,48.69,31118.203579163343,31.5152,31.5152,31.4894,31.4894,31118.2036
2012-02-03 13:50:00,48.7,48.71,48.68,48.68,33397.92545309472,31.4958,31.5023,31.4829,31.4829,33397.9255
2012-02-03 14:00:00,48.69,48.73,48.69,48.71,31232.18967285992,31.4894,31.5152,31.4894,31.5023,31232.1897
2012-02-03 14:10:00,48.71,48.73,48.7,48.73,50609.82560127664,31.5023,31.5152,31.4958,31.5152,50609.8256
2012-02-03 14:20:00,48.74,48.74,48.68,48.7,53117.51966260116,31.5217,31.5217,31.4829,31.4958,53117.5197
2012-02-03 14:30:00,48.7,48.73,48.7,48.7,27014.70420608686,31.4958,31.5152,31.4958,31.4958,27014.7042
2012-02-03 14:40:00,48.7,48.73,48.69,48.73,37729.39701356435,31.4958,31.5152,31.4894,31.5152,37729.397
2012-02-03 14:50:00,48.73,48.73,48.67,48.72,28724.4956115354,31.5152,31.5152,31.4764,31.5088,28724.4956
2012-02-03 15:00:00,48.72,48.72,48.67,48.7,86287.47292830274,31.5088,31.5088,31.4764,31.4958,86287.4729
2012-02-03 15:10:00,48.7,48.71,48.66,48.66,33739.88373418443,31.4958,31.5023,31.47,31.47,33739.8837
2012-02-03 15:20:00,48.66,48.68,48.62,48.63,58930.81044112618,31.47,31.4829,31.4441,31.4505,58930.8104
2012-02-03 15:30:00,48.63,48.65,48.6,48.62,98028.04057904935,31.4505,31.4635,31.4311,31.4441,98028.0406
2012-02-03 15:40:00,48.62,48.69,48.61,48.69,81842.01527413656,31.4441,31.4894,31.4376,31.4894,81842.0153
2012-02-03 15:50:00,48.69,48.74,48.67,48.7,262737.9459705916,31.4894,31.5217,31.4764,31.4958,262737.946
2012-02-06 09:30:00,48.38,48.51,48.29,48.47,127208.48056537102,31.2889,31.3729,31.2307,31.3471,127208.4806
2012-02-06 09:40:00,48.47,48.52,48.44,48.5,111820.3579163342,31.3471,31.3794,31.3277,31.3665,111820.3579
2012-02-06 09:50:00,48.51,48.54,48.41,48.43,75800.7523082184,31.3729,31.3923,31.3083,31.3212,75800.7523
2012-02-06 10:00:00,48.43,48.44,48.35,48.35,97116.1518294768,31.3212,31.3277,31.2695,31.2695,97116.1518
2012-02-06 10:10:00,48.36,48.41,48.32,48.34,115011.96853983814,31.2759,31.3083,31.2501,31.263,115011.9685
2012-02-06 10:20:00,48.34,48.39,48.32,48.35,85489.57027242676,31.263,31.2953,31.2501,31.2695,85489.5703
2012-02-06 10:30:00,48.35,48.39,48.31,48.33,65086.059500740914,31.2695,31.2953,31.2436,31.2565,65086.0595
2012-02-06 10:40:00,48.33,48.33,48.22,48.23,86515.44511569588,31.2565,31.2565,31.1854,31.1919,86515.4451
2012-02-06 10:50:00,48.22,48.27,48.2,48.23,59386.754815912456,31.1854,31.2177,31.1725,31.1919,59386.7548
2012-02-06 11:00:00,48.23,48.25,48.17,48.19,74888.86355864584,31.1919,31.2048,31.1531,31.166,74888.8636
2012-02-06 11:10:00,48.19,48.29,48.19,48.26,95064.40214293856,31.166,31.2307,31.166,31.2113,95064.4021
2012-02-06 11:20:00,48.25,48.29,48.24,48.25,55967.17200501539,31.2048,31.2307,31.1983,31.2048,55967.172
2012-02-06 11:30:00,48.26,48.3,48.23,48.23,41718.91029294426,31.2113,31.2371,31.1919,31.1919,41718.9103
2012-02-06 11:40:00,48.23,48.25,48.2,48.23,40123.10498119229,31.1919,31.2048,31.1725,31.1919,40123.105
2012-02-06 11:50:00,48.23,48.23,48.19,48.22,32258.06451612904,31.1919,31.1919,31.166,31.1854,32258.0645
2012-02-06 12:00:00,48.22,48.23,48.17,48.22,46848.28450928986,31.1854,31.1919,31.1531,31.1854,46848.2845
2012-02-06 12:10:00,48.21,48.24,48.18,48.24,43200.729510999656,31.1789,31.1983,31.1595,31.1983,43200.7295
2012-02-06 12:20:00,48.24,48.26,48.23,48.25,59614.7270033056,31.1983,31.2113,31.1919,31.2048,59614.727
2012-02-06 12:30:00,48.26,48.31,48.25,48.3,48900.034195828106,31.2113,31.2436,31.2048,31.2371,48900.0342
2012-02-06 12:40:00,48.3,48.3,48.27,48.29,38299.32748204719,31.2371,31.2371,31.2177,31.2307,38299.3275
2012-02-06 12:50:00,48.3,48.3,48.26,48.26,24279.0379573692,31.2371,31.2371,31.2113,31.2113,24279.038
2012-02-06 13:00:00,48.27,48.28,48.25,48.26,24165.05186367264,31.2177,31.2242,31.2048,31.2113,24165.0519
2012-02-06 13:10:00,48.25,48.28,48.24,48.28,23481.135301493217,31.2048,31.2242,31.1983,31.2242,23481.1353
2012-02-06 13:20:00,48.28,48.28,48.26,48.27,14704.206086857404,31.2242,31.2242,31.2113,31.2177,14704.2061
2012-02-06 13:30:00,48.28,48.33,48.27,48.31,41148.97982446141,31.2242,31.2565,31.2177,31.2436,41148.9798
2012-02-06 13:40:00,48.31,48.32,48.27,48.28,20175.53858429272,31.2436,31.2501,31.2177,31.2242,20175.5386
2012-02-06 13:50:00,48.28,48.3,48.26,48.27,31346.17576655648,31.2242,31.2371,31.2113,31.2177,31346.1758
2012-02-06 14:00:00,48.28,48.28,48.26,48.27,19719.59420950644,31.2242,31.2242,31.2113,31.2177,19719.5942
2012-02-06 14:10:00,48.27,48.27,48.23,48.23,42744.78513621338,31.2177,31.2177,31.1919,31.1919,42744.7851
2012-02-06 14:20:00,48.24,48.28,48.23,48.28,43770.6599794825,31.1983,31.2242,31.1919,31.2242,43770.66
2012-02-06 14:30:00,48.27,48.32,48.27,48.32,14590.219993160834,31.2177,31.2501,31.2177,31.2501,14590.22
2012-02-06 14:40:00,48.32,48.35,48.31,48.34,44112.61826057221,31.2501,31.2695,31.2436,31.263,44112.6183
2012-02-06 14:50:00,48.35,48.35,48.33,48.34,20973.4412401687,31.2695,31.2695,31.2565,31.263,20973.4412
2012-02-06 15:00:00,48.35,48.41,48.33,48.37,65086.059500740914,31.2695,31.3083,31.2565,31.2824,65086.0595
2012-02-06 15:10:00,48.37,48.37,48.32,48.35,36817.5082639918,31.2824,31.2824,31.2501,31.2695,36817.5083
2012-02-06 15:20:00,48.34,48.37,48.33,48.36,49128.00638322125,31.263,31.2824,31.2565,31.2759,49128.0064
2012-02-06 15:30:00,48.36,48.4,48.34,48.37,120483.30103727346,31.2759,31.3018,31.263,31.2824,120483.301
2012-02-06 15:40:00,48.38,48.41,48.37,48.41,60412.62965918158,31.2889,31.3083,31.2824,31.3083,60412.6297
2012-02-06 15:50:00,48.4,48.44,48.36,48.37,251567.30878832785,31.3018,31.3277,31.2759,31.2824,251567.3088
2012-02-07 09:30:00,48.21,48.25,47.94,47.94,102473.49823321556,31.1789,31.2048,31.0043,31.0043,102473.4982
2012-02-07 09:40:00,47.94,48.07,47.94,48.04,111706.37182263764,31.0043,31.0884,31.0043,31.069,111706.3718
2012-02-07 09:50:00,48.04,48.12,48.02,48.11,100877.6929214636,31.069,31.1207,31.056,31.1142,100877.6929
2012-02-07 10:00:00,48.11,48.12,47.99,48.01,108628.74729283027,31.1142,31.1207,31.0366,31.0496,108628.7473
2012-02-07 10:10:00,48.01,48.01,47.97,47.98,65769.97606292032,31.0496,31.0496,31.0237,31.0302,65769.9761
2012-02-07 10:20:00,47.98,48.0,47.94,47.98,43656.67388578594,31.0302,31.0431,31.0043,31.0302,43656.6739
2012-02-07 10:30:00,47.97,48.01,47.94,47.98,96090.27698620768,31.0237,31.0496,31.0043,31.0302,96090.277
2012-02-07 10:40:00,47.99,48.03,47.98,47.99,73065.08605950074,31.0366,31.0625,31.0302,31.0366,73065.0861
2012-02-07 10:50:00,48.0,48.07,47.98,48.06,131995.89650062693,31.0431,31.0884,31.0302,31.0819,131995.8965
2012-02-07 11:00:00,48.06,48.12,48.03,48.12,192978.4566282913,31.0819,31.1207,31.0625,31.1207,192978.4566
2012-02-07 11:10:00,48.11,48.15,48.08,48.12,78650.40465063263,31.1142,31.1401,31.0948,31.1207,78650.4047
2012-02-07 11:20:00,48.12,48.12,48.08,48.08,81044.11261826058,31.1207,31.1207,31.0948,31.0948,81044.1126
2012-02-07 11:30:00,48.08,48.09,48.05,48.08,84007.75105437137,31.0948,31.1013,31.0754,31.0948,84007.7511
2012-02-07 11:40:00,48.08,48.08,48.06,48.08,33853.869827881,31.0948,31.0948,31.0819,31.0948,33853.8698
2012-02-07 11:50:00,48.08,48.08,48.02,48.05,48558.0759147384,31.0948,31.0948,31.056,31.0754,48558.0759
2012-02-07 12:00:00,48.05,48.06,48.01,48.01,51977.65872563548,31.0754,31.0819,31.0496,31.0496,51977.6587
2012-02-07 12:10:00,48.01,48.12,48.01,48.11,68619.62840533454,31.0496,31.1207,31.0496,31.1142,68619.6284
2012-02-07 12:20:00,48.1,48.1,48.05,48.08,46962.27060298644,31.1078,31.1078,31.0754,31.0948,46962.2706
2012-02-07 12:30:00,48.08,48.08,48.08,48.08,54599.33888065656,31.0948,31.0948,31.0948,31.0948,54599.3389
2012-02-07 12:40:00,48.08,48.08,48.07,48.08,82981.87621110225,31.0948,31.0948,31.0884,31.0948,82981.8762
2012-02-07 12:50:00,48.08,48.12,48.08,48.12,38413.31357574376,31.0948,31.1207,31.0948,31.1207,38413.3136
2012-02-07 13:00:00,48.12,48.12,48.08,48.09,74432.91918385957,31.1207,31.1207,31.0948,31.1013,74432.9192
2012-02-07 13:10:00,48.09,48.09,48.03,48.04,46278.35404080703,31.1013,31.1013,31.0625,31.069,46278.354
2012-02-07 13:20:00,48.04,48.13,48.03,48.1,31916.10623503933,31.069,31.1272,31.0625,31.1078,31916.1062
2012-02-07 13:30:00,48.1,48.19,48.1,48.19,39781.14670010259,31.1078,31.166,31.1078,31.166,39781.1467
2012-02-07 13:40:00,48.18,48.22,48.17,48.22,71241.30856035564,31.1595,31.1854,31.1531,31.1854,71241.3086
2012-02-07 13:50:00,48.22,48.22,48.2,48.21,107944.83073065088,31.1854,31.1854,31.1725,31.1789,107944.8307
2012-02-07 14:00:00,48.21,48.22,48.15,48.16,41034.99373076485,31.1789,31.1854,31.1401,31.1466,41034.9937
2012-02-07 14:10:00,48.16,48.17,48.14,48.16,25190.926706941755,31.1466,31.1531,31.1337,31.1466,25190.9267
2012-02-07 14:20:00,48.15,48.16,48.13,48.15,34765.758577453555,31.1401,31.1466,31.1272,31.1401,34765.7586
2012-02-07 14:30:00,48.14,48.17,48.14,48.16,32486.03670352217,31.1337,31.1531,31.1337,31.1466,32486.0367
2012-02-07 14:40:00,48.17,48.17,48.15,48.17,17439.87233557506,31.1531,31.1531,31.1401,31.1531,17439.8723
2012-02-07 14:50:00,48.17,48.17,48.08,48.12,94152.513393366,31.1531,31.1531,31.0948,31.1207,94152.5134
2012-02-07 15:00:00,48.12,48.16,48.08,48.16,70785.36418556936,31.1207,31.1466,31.0948,31.1466,70785.3642
2012-02-07 15:10:00,48.16,48.21,48.15,48.2,64858.08731334777,31.1466,31.1789,31.1401,31.1725,64858.0873
2012-02-07 15:20:00,48.2,48.23,48.15,48.16,191040.6930354497,31.1725,31.1919,31.1401,31.1466,191040.693
2012-02-07 15:30:00,48.17,48.18,48.16,48.17,53801.43622478058,31.1531,31.1595,31.1466,31.1531,53801.4362
2012-02-07 15:40:00,48.16,48.23,48.12,48.17,130970.0216573578,31.1466,31.1919,31.1207,31.1531,130970.0217
2012-02-07 15:50:00,48.16,48.23,48.14,48.15,319617.0067251796,31.1466,31.1919,31.1337,31.1401,319617.0067
2012-02-08 09:30:00,48.08,48.17,47.81,47.81,108742.73338652684,31.0948,31.1531,30.9202,30.9202,108742.7334
2012-02-08 09:40:00,47.83,48.03,47.82,48.02,66681.86481249287,30.9332,31.0625,30.9267,31.056,66681.8648
2012-02-08 09:50:00,48.02,48.16,47.97,48.15,60298.64356548501,31.056,31.1466,31.0237,31.1401,60298.6436
2012-02-08 10:00:00,48.15,48.19,48.1,48.14,74432.91918385957,31.1401,31.166,31.1078,31.1337,74432.9192
2012-02-08 10:10:00,48.14,48.14,48.07,48.07,137011.28462327595,31.1337,31.1337,31.0884,31.0884,137011.2846
2012-02-08 10:20:00,48.08,48.08,48.01,48.08,44340.59044796535,31.0948,31.0948,31.0496,31.0948,44340.5904
2012-02-08 10:30:00,48.08,48.08,47.99,47.99,41832.89638664083,31.0948,31.0948,31.0366,31.0366,41832.8964
2012-02-08 10:40:00,48.0,48.0,47.95,47.99,48900.034195828106,31.0431,31.0431,31.0108,31.0366,48900.0342
2012-02-08 10:50:00,47.99,48.01,47.96,47.99,32714.00889091531,31.0366,31.0496,31.0172,31.0366,32714.0089
2012-02-08 11:00:00,47.99,48.0,47.89,47.96,56765.07466089137,31.0366,31.0431,30.972,31.0172,56765.0747
2012-02-08 11:10:00,47.96,48.0,47.88,47.88,42288.84076142711,31.0172,31.0431,30.9655,30.9655,42288.8408
2012-02-08 11:20:00,47.88,47.91,47.85,47.9,43884.64607317907,30.9655,30.9849,30.9461,30.9784,43884.6461
2012-02-08 11:30:00,47.9,47.91,47.85,47.88,51977.65872563548,30.9784,30.9849,30.9461,30.9655,51977.6587
2012-02-08 11:40:00,47.88,47.92,47.83,47.91,29636.384361107943,30.9655,30.9914,30.9332,30.9849,29636.3844
2012-02-08 11:50:00,47.9,47.91,47.88,47.9,28496.52342414225,30.9784,30.9849,30.9655,30.9784,28496.5234
2012-02-08 12:00:00,47.89,47.91,47.87,47.9,43884.64607317907,30.972,30.9849,30.959,30.9784,43884.6461
2012-02-08 12:10:00,47.9,47.91,47.87,47.89,49128.00638322125,30.9784,30.9849,30.959,30.972,49128.0064
2012-02-08 12:20:00,47.89,47.9,47.89,47.9,26786.73201869372,30.972,30.9784,30.972,30.9784,26786.732
2012-02-08 12:30:00,47.9,47.91,47.85,47.9,24165.05186367264,30.9784,30.9849,30.9461,30.9784,24165.0519
2012-02-08 12:40:00,47.9,47.91,47.88,47.9,39667.16060640602,30.9784,30.9849,30.9655,30.9784,39667.1606
2012-02-08 12:50:00,47.9,47.92,47.89,47.92,53117.51966260116,30.9784,30.9914,30.972,30.9914,53117.5197
2012-02-08 13:00:00,47.92,47.94,47.91,47.91,30776.245298073634,30.9914,31.0043,30.9849,30.9849,30776.2453
2012-02-08 13:10:00,47.91,47.93,47.89,47.91,24393.02405106577,30.9849,30.9978,30.972,30.9849,24393.0241
2012-02-08 13:20:00,47.92,47.92,47.89,47.91,31574.147953949618,30.9914,30.9914,30.972,30.9849,31574.148
2012-02-08 13:30:00,47.91,47.91,47.87,47.9,26330.787643907443,30.9849,30.9849,30.959,30.9784,26330.7876
2012-02-08 13:40:00,47.9,47.9,47.87,47.89,23481.135301493217,30.9784,30.9784,30.959,30.972,23481.1353
2012-02-08 13:50:00,47.9,47.9,47.86,47.86,24734.98233215548,30.9784,30.9784,30.9526,30.9526,24734.9823
2012-02-08 14:00:00,47.87,47.9,47.86,47.9,27698.62076826627,30.959,30.9784,30.9526,30.9784,27698.6208
2012-02-08 14:10:00,47.9,47.92,47.89,47.9,40693.03544967514,30.9784,30.9914,30.972,30.9784,40693.0354
2012-02-08 14:20:00,47.9,47.95,47.87,47.89,68505.64231163797,30.9784,31.0108,30.959,30.972,68505.6423
2012-02-08 14:30:00,47.89,47.91,47.88,47.91,22341.27436452753,30.972,30.9849,30.9655,30.9849,22341.2744
2012-02-08 14:40:00,47.91,47.95,47.89,47.91,86971.38949048216,30.9849,31.0108,30.972,30.9849,86971.3895
2012-02-08 14:50:00,47.91,47.93,47.88,47.9,53573.46403738744,30.9849,30.9978,30.9655,30.9784,53573.464
2012-02-08 15:00:00,47.91,47.91,47.88,47.91,28724.4956115354,30.9849,30.9849,30.9655,30.9849,28724.4956
2012-02-08 15:10:00,47.91,47.91,47.89,47.91,50951.78388236636,30.9849,30.9849,30.972,30.9849,50951.7839
2012-02-08 15:20:00,47.91,47.91,47.89,47.9,87997.26433375129,30.9849,30.9849,30.972,30.9784,87997.2643
2012-02-08 15:30:00,47.91,47.91,47.86,47.87,158212.6980508378,30.9849,30.9849,30.9526,30.959,158212.6981
2012-02-08 15:40:00,47.87,47.91,47.85,47.9,134161.63228086173,30.959,30.9849,30.9461,30.9784,134161.6323
2012-02-08 15:50:00,47.9,47.97,47.89,47.89,276758.2354952696,30.9784,31.0237,30.972,30.972,276758.2355
2012-02-09 09:30:00,48.15,48.16,48.08,48.09,107944.83073065088,31.1401,31.1466,31.0948,31.1013,107944.8307
2012-02-09 09:40:00,48.1,48.14,48.06,48.08,84007.75105437137,31.1078,31.1337,31.0819,31.0948,84007.7511
2012-02-09 09:50:00,48.08,48.13,48.08,48.11,93810.5551122763,31.0948,31.1272,31.0948,31.1142,93810.5551
2012-02-09 10:00:00,48.1,48.13,48.01,48.04,102473.49823321556,31.1078,31.1272,31.0496,31.069,102473.4982
2012-02-09 10:10:00,48.04,48.08,48.01,48.07,97458.11011056651,31.069,31.0948,31.0496,31.0884,97458.1101
2012-02-09 10:20:00,48.07,48.07,47.93,47.97,69531.51715490711,31.0884,31.0884,30.9978,31.0237,69531.5172
2012-02-09 10:30:00,47.96,47.97,47.88,47.89,91530.83323834492,31.0172,31.0237,30.9655,30.972,91530.8332
2012-02-09 10:40:00,47.9,47.92,47.87,47.9,124700.78650404653,30.9784,30.9914,30.959,30.9784,124700.7865
2012-02-09 10:50:00,47.9,47.91,47.87,47.87,76028.72449561153,30.9784,30.9849,30.959,30.959,76028.7245
2012-02-09 11:00:00,47.87,47.89,47.87,47.88,56537.10247349824,30.959,30.972,30.959,30.9655,56537.1025
2012-02-09 11:10:00,47.88,47.89,47.82,47.83,53687.450131084006,30.9655,30.972,30.9267,30.9332,53687.4501
2012-02-09 11:20:00,47.82,47.84,47.76,47.76,110908.46916676166,30.9267,30.9396,30.8879,30.8879,110908.4692
2012-02-09 11:30:00,47.77,47.84,47.76,47.79,54029.40841217372,30.8944,30.9396,30.8879,30.9073,54029.4084
2012-02-09 11:40:00,47.79,47.82,47.74,47.82,57562.97731676736,30.9073,30.9267,30.875,30.9267,57562.9773
2012-02-09 11:50:00,47.83,47.86,47.8,47.82,71469.28074774878,30.9332,30.9526,30.9138,30.9267,71469.2807
2012-02-09 12:00:00,47.82,47.87,47.81,47.85,105209.1644819332,30.9267,30.959,30.9202,30.9461,105209.1645
2012-02-09 12:10:00,47.85,47.85,47.82,47.84,98028.04057904935,30.9461,30.9461,30.9267,30.9396,98028.0406
2012-02-09 12:20:00,47.84,47.85,47.82,47.83,50153.88122649037,30.9396,30.9461,30.9267,30.9332,50153.8812
2012-02-09 12:30:00,47.82,47.83,47.81,47.82,49583.95075800752,30.9267,30.9332,30.9202,30.9267,49583.9508
2012-02-09 12:40:00,47.81,47.82,47.81,47.81,42516.81294882025,30.9202,30.9267,30.9202,30.9202,42516.8129
2012-02-09 12:50:00,47.81,47.83,47.81,47.83,57904.93559785706,30.9202,30.9332,30.9202,30.9332,57904.9356
2012-02-09 13:00:00,47.83,47.89,47.81,47.87,64402.1429385615,30.9332,30.972,30.9202,30.959,64402.1429
2012-02-09 13:10:00,47.87,47.93,47.87,47.92,42858.77122990995,30.959,30.9978,30.959,30.9914,42858.7712
2012-02-09 13:20:00,47.92,47.95,47.91,47.95,51065.76997606292,30.9914,31.0108,30.9849,31.0108,51065.77
2012-02-09 13:30:00,47.95,47.97,47.94,47.95,51749.686538242335,31.0108,31.0237,31.0043,31.0108,51749.6865
2012-02-09 13:40:00,47.95,47.95,47.93,47.94,29408.41217371481,31.0108,31.0108,30.9978,31.0043,29408.4122
2012-02-09 13:50:00,47.94,47.95,47.93,47.94,49241.99247691782,31.0043,31.0108,30.9978,31.0043,49241.9925
2012-02-09 14:00:00,47.94,47.94,47.88,47.89,53345.4918499943,31.0043,31.0043,30.9655,30.972,53345.4918
2012-02-09 14:10:00,47.88,47.9,47.88,47.9,25760.8571754246,30.9655,30.9784,30.9655,30.9784,25760.8572
2012-02-09 14:20:00,47.9,47.91,47.89,47.9,60754.58794027129,30.9784,30.9849,30.972,30.9784,60754.5879
2012-02-09 14:30:00,47.89,47.91,47.89,47.9,45822.40966602074,30.972,30.9849,30.972,30.9784,45822.4097
2012-02-09 14:40:00,47.9,47.91,47.88,47.89,36817.5082639918,30.9784,30.9849,30.9655,30.972,36817.5083
2012-02-09 14:50:00,47.89,47.9,47.89,47.89,29180.439986321668,30.972,30.9784,30.972,30.972,29180.44
2012-02-09 15:00:00,47.9,47.9,47.86,47.87,58930.81044112618,30.9784,30.9784,30.9526,30.959,58930.8104
2012-02-09 15:10:00,47.88,47.89,47.85,47.86,53573.46403738744,30.9655,30.972,30.9461,30.9526,53573.464
2012-02-09 15:20:00,47.86,47.86,47.85,47.86,40693.03544967514,30.9526,30.9526,30.9461,30.9526,40693.0354
2012-02-09 15:30:00,47.86,47.86,47.83,47.85,85147.61199133706,30.9526,30.9526,30.9332,30.9461,85147.612
2012-02-09 15:40:00,47.85,47.86,47.83,47.84,152399.4072723128,30.9461,30.9526,30.9332,30.9396,152399.4073
2012-02-09 15:50:00,47.84,47.96,47.83,47.87,263193.89034537785,30.9396,31.0172,30.9332,30.959,263193.8903
2012-02-10 09:30:00,47.74,47.78,47.56,47.57,109426.64994870624,30.875,30.9008,30.7585,30.765,109426.6499
2012-02-10 09:40:00,47.58,47.61,47.52,47.58,74318.933090163,30.7715,30.7909,30.7327,30.7715,74318.9331
2012-02-10 09:50:00,47.58,47.58,47.48,47.5,60754.58794027129,30.7715,30.7715,30.7068,30.7197,60754.5879
2012-02-10 10:00:00,47.5,47.59,47.47,47.57,124244.84212926024,30.7197,30.7779,30.7003,30.765,124244.8421
2012-02-10 10:10:00,47.58,47.59,47.49,47.49,52433.60310042175,30.7715,30.7779,30.7133,30.7133,52433.6031
2012-02-10 10:20:00,47.49,47.51,47.48,47.5,73179.07215319731,30.7133,30.7262,30.7068,30.7197,73179.0722
2012-02-10 10:30:00,47.5,47.51,47.48,47.5,56765.07466089137,30.7197,30.7262,30.7068,30.7197,56765.0747
2012-02-10 10:40:00,47.5,47.51,47.45,47.45,88339.222614841,30.7197,30.7262,30.6874,30.6874,88339.2226
2012-02-10 10:50:00,47.45,47.46,47.41,47.43,69987.46152969338,30.6874,30.6939,30.6615,30.6745,69987.4615
2012-02-10 11:00:00,47.44,47.47,47.43,47.44,60754.58794027129,30.6809,30.7003,30.6745,30.6809,60754.5879
2012-02-10 11:10:00,47.44,47.44,47.4,47.43,37729.39701356435,30.6809,30.6809,30.6551,30.6745,37729.397
2012-02-10 11:20:00,47.42,47.43,47.38,47.39,46164.367947110455,30.668,30.6745,30.6421,30.6486,46164.3679
2012-02-10 11:30:00,47.4,47.41,47.38,47.39,62350.393252023256,30.6551,30.6615,30.6421,30.6486,62350.3933
2012-02-10 11:40:00,47.39,47.4,47.38,47.39,60412.62965918158,30.6486,30.6551,30.6421,30.6486,60412.6297
2012-02-10 11:50:00,47.39,47.4,47.37,47.39,64402.1429385615,30.6486,30.6551,30.6357,30.6486,64402.1429
2012-02-10 12:00:00,47.39,47.4,47.38,47.38,59614.7270033056,30.6486,30.6551,30.6421,30.6421,59614.727
2012-02-10 12:10:00,47.39,47.4,47.38,47.39,42630.79904251681,30.6486,30.6551,30.6421,30.6486,42630.799
2012-02-10 12:20:00,47.39,47.4,47.38,47.39,37729.39701356435,30.6486,30.6551,30.6421,30.6486,37729.397
2012-02-10 12:30:00,47.39,47.4,47.37,47.37,90049.01402028953,30.6486,30.6551,30.6357,30.6357,90049.014
2012-02-10 12:40:00,47.37,47.4,47.37,47.39,52547.58919411832,30.6357,30.6551,30.6357,30.6486,52547.5892
2012-02-10 12:50:00,47.38,47.4,47.38,47.4,45708.42357232418,30.6421,30.6551,30.6421,30.6551,45708.4236
2012-02-10 13:00:00,47.39,47.4,47.37,47.38,54143.39450587028,30.6486,30.6551,30.6357,30.6421,54143.3945
2012-02-10 13:10:00,47.39,47.4,47.37,47.4,77054.59933888065,30.6486,30.6551,30.6357,30.6551,77054.5993
2012-02-10 13:20:00,47.39,47.4,47.38,47.38,52205.63091302861,30.6486,30.6551,30.6421,30.6421,52205.6309
2012-02-10 13:30:00,47.38,47.39,47.37,47.37,49014.02028952468,30.6421,30.6486,30.6357,30.6357,49014.0203
2012-02-10 13:40:00,47.37,47.37,47.37,47.37,34651.772483756984,30.6357,30.6357,30.6357,30.6357,34651.7725
2012-02-10 13:50:00,47.37,47.37,47.31,47.31,67251.79528097573,30.6357,30.6357,30.5969,30.5969,67251.7953
2012-02-10 14:00:00,47.31,47.37,47.31,47.36,52661.575287814885,30.5969,30.6357,30.5969,30.6292,52661.5753
2012-02-10 14:10:00,47.36,47.38,47.34,47.36,75800.7523082184,30.6292,30.6421,30.6163,30.6292,75800.7523
2012-02-10 14:20:00,47.36,47.38,47.35,47.37,49128.00638322125,30.6292,30.6421,30.6227,30.6357,49128.0064
2012-02-10 14:30:00,47.37,47.39,47.34,47.37,140544.8535278696,30.6357,30.6486,30.6163,30.6357,140544.8535
2012-02-10 14:40:00,47.37,47.38,47.36,47.37,49469.96466431095,30.6357,30.6421,30.6292,30.6357,49469.9647
2012-02-10 14:50:00,47.37,47.38,47.35,47.36,100763.70682776702,30.6357,30.6421,30.6227,30.6292,100763.7068
2012-02-10 15:00:00,47.36,47.37,47.3,47.33,81044.11261826058,30.6292,30.6357,30.5904,30.6098,81044.1126
2012-02-10 15:10:00,47.33,47.36,47.3,47.33,80474.18214977773,30.6098,30.6292,30.5904,30.6098,80474.1821
2012-02-10 15:20:00,47.34,47.38,47.32,47.37,104753.22010714692,30.6163,30.6421,30.6033,30.6357,104753.2201
2012-02-10 15:30:00,47.37,47.38,47.35,47.37,142710.58930810442,30.6357,30.6421,30.6227,30.6357,142710.5893
2012-02-10 15:40:00,47.36,47.38,47.33,47.37,138379.1177476348,30.6292,30.6421,30.6098,30.6357,138379.1177
2012-02-10 15:50:00,47.38,47.43,47.36,47.37,559215.7756753676,30.6421,30.6745,30.6292,30.6357,559215.7757
2012-02-13 09:30:00,47.65,47.94,47.61,47.62,117063.71822637638,30.8168,31.0043,30.7909,30.7974,117063.7182
2012-02-13 09:40:00,47.62,47.63,47.52,47.59,59956.6852843953,30.7974,30.8038,30.7327,30.7779,59956.6853
2012-02-13 09:50:00,47.6,47.6,47.5,47.58,60754.58794027129,30.7844,30.7844,30.7197,30.7715,60754.5879
2012-02-13 10:00:00,47.59,47.6,47.52,47.53,73749.00262168015,30.7779,30.7844,30.7327,30.7391,73749.0026
2012-02-13 10:10:00,47.54,47.55,47.48,47.51,159580.53117519664,30.7456,30.7521,30.7068,30.7262,159580.5312
2012-02-13 10:20:00,47.5,47.51,47.44,47.46,211216.2316197424,30.7197,30.7262,30.6809,30.6939,211216.2316
2012-02-13 10:30:00,47.47,47.49,47.41,47.42,87997.26433375129,30.7003,30.7133,30.6615,30.668,87997.2643
2012-02-13 10:40:00,47.42,47.44,47.36,47.39,50609.82560127664,30.668,30.6809,30.6292,30.6486,50609.8256
2012-02-13 10:50:00,47.4,47.46,47.38,47.46,117747.6347885558,30.6551,30.6939,30.6421,30.6939,117747.6348
2012-02-13 11:00:00,47.46,47.59,47.45,47.59,37615.410919867776,30.6939,30.7779,30.6874,30.7779,37615.4109
2012-02-13 11:10:00,47.59,47.6,47.57,47.59,27698.62076826627,30.7779,30.7844,30.765,30.7779,27698.6208
2012-02-13 11:20:00,47.6,47.66,47.59,47.65,27356.662487176563,30.7844,30.8232,30.7779,30.8168,27356.6625
2012-02-13 11:30:00,47.65,47.73,47.65,47.71,39553.17451270945,30.8168,30.8685,30.8168,30.8556,39553.1745
2012-02-13 11:40:00,47.72,47.82,47.71,47.81,38869.25795053004,30.862,30.9267,30.8556,30.9202,38869.258
2012-02-13 11:50:00,47.81,47.84,47.8,47.83,15274.136555340248,30.9202,30.9396,30.9138,30.9332,15274.1366
2012-02-13 12:00:00,47.82,47.84,47.78,47.79,26444.773737604013,30.9267,30.9396,30.9008,30.9073,26444.7737
2012-02-13 12:10:00,47.79,47.79,47.78,47.79,11512.595463353471,30.9073,30.9073,30.9008,30.9073,11512.5955
2012-02-13 12:20:00,47.78,47.78,47.75,47.76,14704.206086857404,30.9008,30.9008,30.8814,30.8879,14704.2061
2012-02-13 12:30:00,47.75,47.76,47.68,47.68,30092.32873589422,30.8814,30.8879,30.8362,30.8362,30092.3287
2012-02-13 12:40:00,47.69,47.69,47.64,47.66,24279.0379573692,30.8426,30.8426,30.8103,30.8232,24279.038
2012-02-13 12:50:00,47.65,47.73,47.65,47.73,16300.01139860937,30.8168,30.8685,30.8168,30.8685,16300.0114
2012-02-13 13:00:00,47.73,47.8,47.73,47.8,9004.901402028952,30.8685,30.9138,30.8685,30.9138,9004.9014
2012-02-13 13:10:00,47.8,47.84,47.8,47.8,21087.427333865267,30.9138,30.9396,30.9138,30.9138,21087.4273
2012-02-13 13:20:00,47.81,47.81,47.77,47.8,19605.60811580987,30.9202,30.9202,30.8944,30.9138,19605.6081
2012-02-13 13:30:00,47.8,47.82,47.78,47.8,17895.816710361338,30.9138,30.9267,30.9008,30.9138,17895.8167
2012-02-13 13:40:00,47.8,47.83,47.8,47.81,16755.955773395646,30.9138,30.9332,30.9138,30.9202,16755.9558
2012-02-13 13:50:00,47.81,47.81,47.79,47.81,24962.954519548617,30.9202,30.9202,30.9073,30.9202,24962.9545
2012-02-13 14:00:00,47.8,47.83,47.8,47.83,32486.03670352217,30.9138,30.9332,30.9138,30.9332,32486.0367
2012-02-13 14:10:00,47.83,47.87,47.83,47.87,32941.98107830845,30.9332,30.959,30.9332,30.959,32941.9811
2012-02-13 14:20:00,47.87,47.87,47.84,47.85,36133.59170181238,30.959,30.959,30.9396,30.9461,36133.5917
2012-02-13 14:30:00,47.85,47.89,47.83,47.86,33853.869827881,30.9461,30.972,30.9332,30.9526,33853.8698
2012-02-13 14:40:00,47.86,47.91,47.8,47.8,47076.256696683005,30.9526,30.9849,30.9138,30.9138,47076.2567
2012-02-13 14:50:00,47.81,47.81,47.8,47.8,31802.120141342755,30.9202,30.9202,30.9138,30.9138,31802.1201
2012-02-13 15:00:00,47.8,47.8,47.77,47.77,34081.84201527414,30.9138,30.9138,30.8944,30.8944,34081.842
2012-02-13 15:10:00,47.77,47.77,47.71,47.72,76370.68277670124,30.8944,30.8944,30.8556,30.862,76370.6828
2012-02-13 15:20:00,47.72,47.72,47.69,47.7,40123.10498119229,30.862,30.862,30.8426,30.8491,40123.105
2012-02-13 15:30:00,47.7,47.7,47.65,47.66,62920.3237205061,30.8491,30.8491,30.8168,30.8232,62920.3237
2012-02-13 15:40:00,47.67,47.67,47.65,47.67,84463.69542915764,30.8297,30.8297,30.8168,30.8297,84463.6954
2012-02-13 15:50:00,47.67,47.68,47.57,47.58,308560.35563661234,30.8297,30.8362,30.765,30.7715,308560.3556
2012-02-14 09:30:00,47.58,47.75,47.52,47.68,146244.15821269806,30.7715,30.8814,30.7327,30.8362,146244.1582
2012-02-14 09:40:00,47.72,47.77,47.65,47.69,117063.71822637638,30.862,30.8944,30.8168,30.8426,117063.7182
2012-02-14 09:50:00,47.68,47.71,47.52,47.56,35905.61951441924,30.8362,30.8556,30.7327,30.7585,35905.6195
2012-02-14 10:00:00,47.55,47.63,47.55,47.59,41262.96591815799,30.7521,30.8038,30.7521,30.7779,41262.9659
2012-02-14 10:10:00,47.59,47.6,47.55,47.58,34309.81420266727,30.7779,30.7844,30.7521,30.7715,34309.8142
2012-02-14 10:20:00,47.58,47.62,47.54,47.54,63376.26809529238,30.7715,30.7974,30.7456,30.7456,63376.2681
2012-02-14 10:30:00,47.53,47.56,47.49,47.56,48558.0759147384,30.7391,30.7585,30.7133,30.7585,48558.0759
2012-02-14 10:40:00,47.56,47.58,47.54,47.56,47874.159352558985,30.7585,30.7715,30.7456,30.7585,47874.1594
2012-02-14 10:50:00,47.56,47.58,47.47,47.57,29066.4538926251,30.7585,30.7715,30.7003,30.765,29066.4539
2012-02-14 11:00:00,47.57,47.58,47.51,47.55,27926.59295565941,30.765,30.7715,30.7262,30.7521,27926.593
2012-02-14 11:10:00,47.55,47.56,47.51,47.52,33511.91154679129,30.7521,30.7585,30.7262,30.7327,33511.9115
2012-02-14 11:20:00,47.53,47.57,47.52,47.55,53573.46403738744,30.7391,30.765,30.7327,30.7521,53573.464
2012-02-14 11:30:00,47.56,47.59,47.56,47.57,22455.260458224097,30.7585,30.7779,30.7585,30.765,22455.2605
2012-02-14 11:40:00,47.58,47.62,47.58,47.59,51065.76997606292,30.7715,30.7974,30.7715,30.7779,51065.77
2012-02-14 11:50:00,47.59,47.63,47.55,47.55,52433.60310042175,30.7779,30.8038,30.7521,30.7521,52433.6031
2012-02-14 12:00:00,47.56,47.57,47.52,47.54,52775.561381511456,30.7585,30.765,30.7327,30.7456,52775.5614
2012-02-14 12:10:00,47.53,47.56,47.53,47.55,37159.4665450815,30.7391,30.7585,30.7391,30.7521,37159.4665
2012-02-14 12:20:00,47.55,47.56,47.53,47.55,33055.96717200502,30.7521,30.7585,30.7391,30.7521,33055.9672
2012-02-14 12:30:00,47.54,47.55,47.53,47.54,24051.065769976063,30.7456,30.7521,30.7391,30.7456,24051.0658
2012-02-14 12:40:00,47.54,47.58,47.53,47.57,21543.371708651543,30.7456,30.7715,30.7391,30.765,21543.3717
2012-02-14 12:50:00,47.57,47.57,47.51,47.54,31232.18967285992,30.765,30.765,30.7262,30.7456,31232.1897
2012-02-14 13:00:00,47.53,47.56,47.49,47.49,32486.03670352217,30.7391,30.7585,30.7133,30.7133,32486.0367
2012-02-14 13:10:00,47.49,47.51,47.44,47.44,36703.522170295226,30.7133,30.7262,30.6809,30.6809,36703.5222
2012-02-14 13:20:00,47.44,47.51,47.44,47.51,19833.58030320301,30.6809,30.7262,30.6809,30.7262,19833.5803
2012-02-14 13:30:00,47.51,47.56,47.49,47.51,28724.4956115354,30.7262,30.7585,30.7133,30.7262,28724.4956
2012-02-14 13:40:00,47.52,47.56,47.51,47.54,21999.31608343782,30.7327,30.7585,30.7262,30.7456,21999.3161
2012-02-14 13:50:00,47.54,47.56,47.49,47.5,31916.10623503933,30.7456,30.7585,30.7133,30.7197,31916.1062
2012-02-14 14:00:00,47.5,47.5,47.45,47.45,47076.256696683005,30.7197,30.7197,30.6874,30.6874,47076.2567
2012-02-14 14:10:00,47.45,47.46,47.4,47.4,33283.93935939815,30.6874,30.6939,30.6551,30.6551,33283.9394
2012-02-14 14:20:00,47.41,47.42,47.36,47.37,50723.811694973214,30.6615,30.668,30.6292,30.6357,50723.8117
2012-02-14 14:30:00,47.37,47.37,47.35,47.37,42858.77122990995,30.6357,30.6357,30.6227,30.6357,42858.7712
2012-02-14 14:40:00,47.37,47.37,47.3,47.32,68163.68403054828,30.6357,30.6357,30.5904,30.6033,68163.684
2012-02-14 14:50:00,47.32,47.37,47.32,47.37,36475.549982902085,30.6033,30.6357,30.6033,30.6357,36475.55
2012-02-14 15:00:00,47.37,47.44,47.37,47.37,102131.53995212584,30.6357,30.6809,30.6357,30.6357,102131.54
2012-02-14 15:10:00,47.37,47.38,47.33,47.35,30776.245298073634,30.6357,30.6421,30.6098,30.6227,30776.2453
2012-02-14 15:20:00,47.35,47.35,47.28,47.33,49925.909039097234,30.6227,30.6227,30.5775,30.6098,49925.909
2012-02-14 15:30:00,47.33,47.41,47.3,47.4,103955.31745127097,30.6098,30.6615,30.5904,30.6551,103955.3175
2012-02-14 15:40:00,47.41,47.61,47.41,47.61,109654.6221360994,30.6615,30.7909,30.6615,30.7909,109654.6221
2012-02-14 15:50:00,47.61,47.65,47.58,47.59,352786.9599908811,30.7909,30.8168,30.7715,30.7779,352786.96
2012-02-15 09:30:00,47.46,47.67,47.41,47.41,110224.55260458223,30.6939,30.8297,30.6615,30.6615,110224.5526
2012-02-15 09:40:00,47.41,47.41,47.35,47.37,86857.4033967856,30.6615,30.6615,30.6227,30.6357,86857.4034
2012-02-15 09:50:00,47.36,47.4,47.33,47.37,60412.62965918158,30.6292,30.6551,30.6098,30.6357,60412.6297
2012-02-15 10:00:00,47.38,47.44,47.34,47.36,142368.6310270147,30.6421,30.6809,30.6163,30.6292,142368.631
2012-02-15 10:10:00,47.36,47.38,47.3,47.31,46506.32622820016,30.6292,30.6421,30.5904,30.5969,46506.3262
2012-02-15 10:20:00,47.31,47.38,47.3,47.36,39325.20232531631,30.5969,30.6421,30.5904,30.6292,39325.2023
2012-02-15 10:30:00,47.37,47.38,47.35,47.37,31916.10623503933,30.6357,30.6421,30.6227,30.6357,31916.1062
2012-02-15 10:40:00,47.37,47.39,47.34,47.37,70899.35027926593,30.6357,30.6486,30.6163,30.6357,70899.3503
2012-02-15 10:50:00,47.37,47.38,47.3,47.3,81158.09871195714,30.6357,30.6421,30.5904,30.5904,81158.0987
2012-02-15 11:00:00,47.3,47.36,47.3,47.35,37957.36920095748,30.5904,30.6292,30.5904,30.6227,37957.3692
2012-02-15 11:10:00,47.34,47.38,47.3,47.37,51179.75606975949,30.6163,30.6421,30.5904,30.6357,51179.7561
2012-02-15 11:20:00,47.37,47.43,47.36,47.37,125384.70306622592,30.6357,30.6745,30.6292,30.6357,125384.7031
2012-02-15 11:30:00,47.37,47.37,47.3,47.33,43770.6599794825,30.6357,30.6357,30.5904,30.6098,43770.66
2012-02-15 11:40:00,47.32,47.38,47.32,47.37,76256.69668300467,30.6033,30.6421,30.6033,30.6357,76256.6967
2012-02-15 11:50:00,47.37,47.37,47.34,47.36,42858.77122990995,30.6357,30.6357,30.6163,30.6292,42858.7712
2012-02-15 12:00:00,47.36,47.38,47.35,47.36,60754.58794027129,30.6292,30.6421,30.6227,30.6292,60754.5879
2012-02-15 12:10:00,47.36,47.37,47.34,47.35,25190.926706941755,30.6292,30.6357,30.6163,30.6227,25190.9267
2012-02-15 12:20:00,47.36,47.37,47.32,47.32,22227.28827083096,30.6292,30.6357,30.6033,30.6033,22227.2883
2012-02-15 12:30:00,47.32,47.33,47.27,47.3,37615.410919867776,30.6033,30.6098,30.571,30.5904,37615.4109
2012-02-15 12:40:00,47.3,47.33,47.25,47.25,48786.04810213154,30.5904,30.6098,30.5581,30.5581,48786.0481
2012-02-15 12:50:00,47.25,47.27,47.17,47.22,51293.74216345606,30.5581,30.571,30.5063,30.5387,51293.7422
2012-02-15 13:00:00,47.21,47.3,47.1,47.26,80474.18214977773,30.5322,30.5904,30.4611,30.5645,80474.1821
2012-02-15 13:10:00,47.25,47.27,47.21,47.26,40009.11888749572,30.5581,30.571,30.5322,30.5645,40009.1189
2012-02-15 13:20:00,47.26,47.31,47.26,47.3,31004.21748546677,30.5645,30.5969,30.5645,30.5904,31004.2175
2012-02-15 13:30:00,47.29,47.31,47.27,47.27,38071.35529465405,30.5839,30.5969,30.571,30.571,38071.3553
2012-02-15 13:40:00,47.27,47.28,47.21,47.23,30890.231391770205,30.571,30.5775,30.5322,30.5451,30890.2314
2012-02-15 13:50:00,47.24,47.35,47.24,47.34,60982.56012766442,30.5516,30.6227,30.5516,30.6163,60982.5601
2012-02-15 14:00:00,47.35,47.37,47.23,47.26,76940.61324518408,30.6227,30.6357,30.5451,30.5645,76940.6132
2012-02-15 14:10:00,47.3,47.3,47.14,47.14,57562.97731676736,30.5904,30.5904,30.4869,30.4869,57562.9773
2012-02-15 14:20:00,47.13,47.28,47.12,47.25,81728.02918043999,30.4805,30.5775,30.474,30.5581,81728.0292
2012-02-15 14:30:00,47.25,47.26,47.19,47.19,25532.88498803146,30.5581,30.5645,30.5193,30.5193,25532.885
2012-02-15 14:40:00,47.19,47.23,47.19,47.2,37045.48045138493,30.5193,30.5451,30.5193,30.5257,37045.4805
2012-02-15 14:50:00,47.19,47.23,47.13,47.14,52091.64481933204,30.5193,30.5451,30.4805,30.4869,52091.6448
2012-02-15 15:00:00,47.14,47.16,47.09,47.14,87427.33386526843,30.4869,30.4999,30.4546,30.4869,87427.3339
2012-02-15 15:10:00,47.14,47.17,47.11,47.13,49241.99247691782,30.4869,30.5063,30.4675,30.4805,49241.9925
2012-02-15 15:20:00,47.13,47.18,47.09,47.18,62806.33762680953,30.4805,30.5128,30.4546,30.5128,62806.3376
2012-02-15 15:30:00,47.17,47.26,47.15,47.26,80132.22386868802,30.5063,30.5645,30.4934,30.5645,80132.2239
2012-02-15 15:40:00,47.26,47.37,47.21,47.34,96888.17964208366,30.5645,30.6357,30.5322,30.6163,96888.1796
2012-02-15 15:50:00,47.32,47.32,47.19,47.19,198563.77521942323,30.6033,30.6033,30.5193,30.5193,198563.7752
2012-02-16 09:30:00,47.44,47.53,47.29,47.47,133477.71571868233,30.6809,30.7391,30.5839,30.7003,133477.7157
2012-02-16 09:40:00,47.46,47.52,47.42,47.44,67707.739655762,30.6939,30.7327,30.668,30.6809,67707.7397
2012-02-16 09:50:00,47.45,47.48,47.34,47.36,91074.88886355863,30.6874,30.7068,30.6163,30.6292,91074.8889
2012-02-16 10:00:00,47.37,47.44,47.36,47.37,115353.92682092784,30.6357,30.6809,30.6292,30.6357,115353.9268
2012-02-16 10:10:00,47.37,47.42,47.35,47.42,104525.2479197538,30.6357,30.668,30.6227,30.668,104525.2479
2012-02-16 10:20:00,47.41,47.42,47.36,47.39,64744.1012196512,30.6615,30.668,30.6292,30.6486,64744.1012
2012-02-16 10:30:00,47.4,47.4,47.35,47.37,50153.88122649037,30.6551,30.6551,30.6227,30.6357,50153.8812
2012-02-16 10:40:00,47.37,47.41,47.36,47.38,67707.739655762,30.6357,30.6615,30.6292,30.6421,67707.7397
2012-02-16 10:50:00,47.39,47.41,47.38,47.4,51749.686538242335,30.6486,30.6615,30.6421,30.6551,51749.6865
2012-02-16 11:00:00,47.4,47.43,47.38,47.4,69531.51715490711,30.6551,30.6745,30.6421,30.6551,69531.5172
2012-02-16 11:10:00,47.4,47.41,47.37,47.38,72381.16949732133,30.6551,30.6615,30.6357,30.6421,72381.1695
2012-02-16 11:20:00,47.38,47.4,47.37,47.37,41148.97982446141,30.6421,30.6551,30.6357,30.6357,41148.9798
2012-02-16 11:30:00,47.37,47.44,47.36,47.43,127664.4249401573,30.6357,30.6809,30.6292,30.6745,127664.4249
2012-02-16 11:40:00,47.42,47.43,47.37,47.37,29750.37045480452,30.668,30.6745,30.6357,30.6357,29750.3705
2012-02-16 11:50:00,47.37,47.39,47.37,47.37,82411.9457426194,30.6357,30.6486,30.6357,30.6357,82411.9457
2012-02-16 12:00:00,47.37,47.47,47.37,47.47,84805.65371024735,30.6357,30.7003,30.6357,30.7003,84805.6537
2012-02-16 12:10:00,47.47,47.48,47.45,47.47,69417.53106121054,30.7003,30.7068,30.6874,30.7003,69417.5311
2012-02-16 12:20:00,47.47,47.48,47.45,47.46,74318.933090163,30.7003,30.7068,30.6874,30.6939,74318.9331
2012-02-16 12:30:00,47.46,47.46,47.44,47.46,57335.00512937421,30.6939,30.6939,30.6809,30.6939,57335.0051
2012-02-16 12:40:00,47.46,47.46,47.43,47.46,33055.96717200502,30.6939,30.6939,30.6745,30.6939,33055.9672
2012-02-16 12:50:00,47.46,47.46,47.45,47.46,44796.53482275162,30.6939,30.6939,30.6874,30.6939,44796.5348
2012-02-16 13:00:00,47.46,47.46,47.44,47.44,49355.97857061439,30.6939,30.6939,30.6809,30.6809,49355.9786
2012-02-16 13:10:00,47.44,47.48,47.44,47.45,45480.45138493104,30.6809,30.7068,30.6809,30.6874,45480.4514
2012-02-16 13:20:00,47.45,47.47,47.44,47.45,20175.53858429272,30.6874,30.7003,30.6809,30.6874,20175.5386
2012-02-16 13:30:00,47.45,47.47,47.44,47.44,63718.22637638208,30.6874,30.7003,30.6809,30.6809,63718.2264
2012-02-16 13:40:00,47.43,47.44,47.43,47.44,14932.178274250542,30.6745,30.6809,30.6745,30.6809,14932.1783
2012-02-16 13:50:00,47.44,47.44,47.42,47.43,22113.30217713439,30.6809,30.6809,30.668,30.6745,22113.3022
2012-02-16 14:00:00,47.43,47.43,47.41,47.43,42402.82685512368,30.6745,30.6745,30.6615,30.6745,42402.8269
2012-02-16 14:10:00,47.43,47.43,47.42,47.43,37501.424826171205,30.6745,30.6745,30.668,30.6745,37501.4248
2012-02-16 14:20:00,47.43,47.43,47.42,47.43,23253.16311410008,30.6745,30.6745,30.668,30.6745,23253.1631
2012-02-16 14:30:00,47.43,47.43,47.4,47.41,42630.79904251681,30.6745,30.6745,30.6551,30.6615,42630.799
2012-02-16 14:40:00,47.41,47.43,47.38,47.39,33967.85592157757,30.6615,30.6745,30.6421,30.6486,33967.8559
2012-02-16 14:50:00,47.39,47.39,47.37,47.37,44454.57654166192,30.6486,30.6486,30.6357,30.6357,44454.5765
2012-02-16 15:00:00,47.37,47.38,47.36,47.36,60070.67137809187,30.6357,30.6421,30.6292,30.6292,60070.6714
2012-02-16 15:10:00,47.36,47.37,47.33,47.37,68733.61449903111,30.6292,30.6357,30.6098,30.6357,68733.6145
2012-02-16 15:20:00,47.36,47.38,47.34,47.37,42402.82685512368,30.6292,30.6421,30.6163,30.6357,42402.8269
2012-02-16 15:30:00,47.37,47.37,47.33,47.35,75572.78012082526,30.6357,30.6357,30.6098,30.6227,75572.7801
2012-02-16 15:40:00,47.35,47.36,47.33,47.34,118203.57916334207,30.6227,30.6292,30.6098,30.6163,118203.5792
2012-02-16 15:50:00,47.33,47.35,47.23,47.24,288726.7753334093,30.6098,30.6227,30.5451,30.5516,288726.7753
2012-02-17 09:30:00,47.37,47.56,47.37,47.51,769520.1185455375,30.6357,30.7585,30.6357,30.7262,769520.1185
2012-02-17 09:40:00,47.51,47.57,47.49,47.53,71127.32246665907,30.7262,30.765,30.7133,30.7391,71127.3225
2012-02-17 09:50:00,47.53,47.54,47.51,47.52,82525.93183631597,30.7391,30.7456,30.7262,30.7327,82525.9318
2012-02-17 10:00:00,47.52,47.55,47.48,47.53,114328.05197765872,30.7327,30.7521,30.7068,30.7391,114328.052
2012-02-17 10:10:00,47.53,47.54,47.51,47.51,80702.15433717087,30.7391,30.7456,30.7262,30.7262,80702.1543
2012-02-17 10:20:00,47.51,47.55,47.5,47.55,66909.83699988601,30.7262,30.7521,30.7197,30.7521,66909.837
2012-02-17 10:30:00,47.55,47.56,47.5,47.51,97800.0683916562,30.7521,30.7585,30.7197,30.7262,97800.0684
2012-02-17 10:40:00,47.51,47.53,47.51,47.52,86401.45902199931,30.7262,30.7391,30.7262,30.7327,86401.459
2012-02-17 10:50:00,47.53,47.53,47.43,47.44,60298.64356548501,30.7391,30.7391,30.6745,30.6809,60298.6436
2012-02-17 11:00:00,47.45,47.45,47.33,47.37,67479.76746836885,30.6874,30.6874,30.6098,30.6357,67479.7675
2012-02-17 11:10:00,47.36,47.48,47.3,47.45,60298.64356548501,30.6292,30.7068,30.5904,30.6874,60298.6436
2012-02-17 11:20:00,47.45,47.46,47.42,47.45,55283.25544283597,30.6874,30.6939,30.668,30.6874,55283.2554
2012-02-17 11:30:00,47.45,47.46,47.39,47.41,29294.42608001824,30.6874,30.6939,30.6486,30.6615,29294.4261
2012-02-17 11:40:00,47.42,47.43,47.41,47.42,20517.496865382425,30.668,30.6745,30.6615,30.668,20517.4969
2012-02-17 11:50:00,47.41,47.42,47.4,47.41,28610.509517838826,30.6615,30.668,30.6551,30.6615,28610.5095
2012-02-17 12:00:00,47.42,47.42,47.37,47.4,26444.773737604013,30.668,30.668,30.6357,30.6551,26444.7737
2012-02-17 12:10:00,47.4,47.41,47.37,47.37,53345.4918499943,30.6551,30.6615,30.6357,30.6357,53345.4918
2012-02-17 12:20:00,47.37,47.38,47.36,47.38,29180.439986321668,30.6357,30.6421,30.6292,30.6421,29180.44
2012-02-17 12:30:00,47.39,47.43,47.39,47.42,33283.93935939815,30.6486,30.6745,30.6486,30.668,33283.9394
2012-02-17 12:40:00,47.42,47.43,47.41,47.43,19947.56639689958,30.668,30.6745,30.6615,30.6745,19947.5664
2012-02-17 12:50:00,47.42,47.42,47.4,47.4,19035.677647327026,30.668,30.668,30.6551,30.6551,19035.6776
2012-02-17 13:00:00,47.4,47.4,47.37,47.39,27812.60686196284,30.6551,30.6551,30.6357,30.6486,27812.6069
2012-02-17 13:10:00,47.39,47.44,47.39,47.43,67707.739655762,30.6486,30.6809,30.6486,30.6745,67707.7397
2012-02-17 13:20:00,47.43,47.44,47.43,47.43,22569.246551920667,30.6745,30.6809,30.6745,30.6745,22569.2466
2012-02-17 13:30:00,47.44,47.44,47.43,47.44,33511.91154679129,30.6809,30.6809,30.6745,30.6809,33511.9115
2012-02-17 13:40:00,47.44,47.51,47.43,47.51,55967.17200501539,30.6809,30.7262,30.6745,30.7262,55967.172
2012-02-17 13:50:00,47.51,47.51,47.49,47.5,67593.75356206542,30.7262,30.7262,30.7133,30.7197,67593.7536
2012-02-17 14:00:00,47.5,47.5,47.49,47.5,32030.092328735893,30.7197,30.7197,30.7133,30.7197,32030.0923
2012-02-17 14:10:00,47.5,47.5,47.49,47.5,24279.0379573692,30.7197,30.7197,30.7133,30.7197,24279.038
2012-02-17 14:20:00,47.5,47.51,47.49,47.51,52661.575287814885,30.7197,30.7262,30.7133,30.7262,52661.5753
2012-02-17 14:30:00,47.51,47.57,47.51,47.57,38299.32748204719,30.7262,30.765,30.7262,30.765,38299.3275
2012-02-17 14:40:00,47.57,47.64,47.57,47.63,53915.42231847715,30.765,30.8103,30.765,30.8038,53915.4223
2012-02-17 14:50:00,47.63,47.68,47.63,47.68,64402.1429385615,30.8038,30.8362,30.8038,30.8362,64402.1429
2012-02-17 15:00:00,47.68,47.75,47.68,47.73,53459.47794369087,30.8362,30.8814,30.8362,30.8685,53459.4779
2012-02-17 15:10:00,47.73,47.73,47.66,47.72,41604.92419924769,30.8685,30.8685,30.8232,30.862,41604.9242
2012-02-17 15:20:00,47.72,47.79,47.7,47.78,129602.18853299896,30.862,30.9073,30.8491,30.9008,129602.1885
2012-02-17 15:30:00,47.78,47.79,47.67,47.72,67707.739655762,30.9008,30.9073,30.8297,30.862,67707.7397
2012-02-17 15:40:00,47.72,47.72,47.66,47.69,67023.82309358258,30.862,30.862,30.8232,30.8426,67023.8231
2012-02-17 15:50:00,47.69,47.7,47.58,47.58,285535.1647099054,30.8426,30.8491,30.7715,30.7715,285535.1647
2012-02-21 09:30:00,47.66,47.72,47.58,47.61,102017.55385842928,30.8232,30.862,30.7715,30.7909,102017.5539
2012-02-21 09:40:00,47.6,47.62,47.45,47.46,62920.3237205061,30.7844,30.7974,30.6874,30.6939,62920.3237
2012-02-21 09:50:00,47.46,47.51,47.46,47.51,40123.10498119229,30.6939,30.7262,30.6939,30.7262,40123.105
2012-02-21 10:00:00,47.5,47.51,47.45,47.46,60982.56012766442,30.7197,30.7262,30.6874,30.6939,60982.5601
2012-02-21 10:10:00,47.46,47.49,47.44,47.45,60412.62965918158,30.6939,30.7133,30.6809,30.6874,60412.6297
2012-02-21 10:20:00,47.45,47.47,47.42,47.44,55967.17200501539,30.6874,30.7003,30.668,30.6809,55967.172
2012-02-21 10:30:00,47.44,47.47,47.44,47.46,69873.4754359968,30.6809,30.7003,30.6809,30.6939,69873.4754
2012-02-21 10:40:00,47.46,47.48,47.43,47.44,37387.43873247464,30.6939,30.7068,30.6745,30.6809,37387.4387
2012-02-21 10:50:00,47.44,47.45,47.37,47.37,83779.77886697823,30.6809,30.6874,30.6357,30.6357,83779.7789
2012-02-21 11:00:00,47.38,47.43,47.37,47.37,82183.97355522626,30.6421,30.6745,30.6357,30.6357,82183.9736
2012-02-21 11:10:00,47.36,47.38,47.32,47.37,77852.50199475665,30.6292,30.6421,30.6033,30.6357,77852.502
2012-02-21 11:20:00,47.37,47.41,47.37,47.38,37957.36920095748,30.6357,30.6615,30.6357,30.6421,37957.3692
2012-02-21 11:30:00,47.38,47.44,47.37,47.42,59728.71309700217,30.6421,30.6809,30.6357,30.668,59728.7131
2012-02-21 11:40:00,47.41,47.41,47.34,47.37,29978.34264219765,30.6615,30.6615,30.6163,30.6357,29978.3426
2012-02-21 11:50:00,47.36,47.37,47.36,47.36,43770.6599794825,30.6292,30.6357,30.6292,30.6292,43770.66
2012-02-21 12:00:00,47.36,47.38,47.33,47.33,58816.82434742962,30.6292,30.6421,30.6098,30.6098,58816.8243
2012-02-21 12:10:00,47.34,47.35,47.29,47.31,35107.71685854326,30.6163,30.6227,30.5839,30.5969,35107.7169
2012-02-21 12:20:00,47.31,47.34,47.3,47.33,21885.32998974125,30.5969,30.6163,30.5904,30.6098,21885.33
2012-02-21 12:30:00,47.33,47.33,47.29,47.3,15388.122649036815,30.6098,30.6098,30.5839,30.5904,15388.1226
2012-02-21 12:40:00,47.3,47.37,47.3,47.37,17667.844522968197,30.5904,30.6357,30.5904,30.6357,17667.8445
2012-02-21 12:50:00,47.37,47.37,47.37,47.37,12196.512025532886,30.6357,30.6357,30.6357,30.6357,12196.512
2012-02-21 13:00:00,47.37,47.37,47.34,47.37,27698.62076826627,30.6357,30.6357,30.6163,30.6357,27698.6208
2012-02-21 13:10:00,47.37,47.38,47.37,47.37,30890.231391770205,30.6357,30.6421,30.6357,30.6357,30890.2314
2012-02-21 13:20:00,47.38,47.38,47.36,47.37,12424.484212926023,30.6421,30.6421,30.6292,30.6357,12424.4842
2012-02-21 13:30:00,47.37,47.37,47.35,47.35,15844.067023823094,30.6357,30.6357,30.6227,30.6227,15844.067
2012-02-21 13:40:00,47.36,47.36,47.28,47.3,28154.565143052547,30.6292,30.6292,30.5775,30.5904,28154.5651
2012-02-21 13:50:00,47.3,47.32,47.24,47.28,35905.61951441924,30.5904,30.6033,30.5516,30.5775,35905.6195
2012-02-21 14:00:00,47.29,47.3,47.19,47.2,63718.22637638208,30.5839,30.5904,30.5193,30.5257,63718.2264
2012-02-21 14:10:00,47.19,47.21,47.15,47.18,38527.29966944033,30.5193,30.5322,30.4934,30.5128,38527.2997
2012-02-21 14:20:00,47.19,47.21,47.16,47.2,61324.518408754135,30.5193,30.5322,30.4999,30.5257,61324.5184
2012-02-21 14:30:00,47.2,47.2,47.15,47.15,31916.10623503933,30.5257,30.5257,30.4934,30.4934,31916.1062
2012-02-21 14:40:00,47.15,47.15,47.1,47.12,46164.367947110455,30.4934,30.4934,30.4611,30.474,46164.3679
2012-02-21 14:50:00,47.13,47.15,47.1,47.15,44226.60435426878,30.4805,30.4934,30.4611,30.4934,44226.6044
2012-02-21 15:00:00,47.15,47.18,47.15,47.18,36133.59170181238,30.4934,30.5128,30.4934,30.5128,36133.5917
2012-02-21 15:10:00,47.18,47.18,47.1,47.11,129032.25806451614,30.5128,30.5128,30.4611,30.4675,129032.2581
2012-02-21 15:20:00,47.1,47.14,47.08,47.13,48558.0759147384,30.4611,30.4869,30.4481,30.4805,48558.0759
2012-02-21 15:30:00,47.13,47.14,47.08,47.13,101105.66510885672,30.4805,30.4869,30.4481,30.4805,101105.6651
2012-02-21 15:40:00,47.13,47.25,47.13,47.25,182377.74991451044,30.4805,30.5581,30.4805,30.5581,182377.7499
2012-02-21 15:50:00,47.25,47.31,47.23,47.25,281887.6097116152,30.5581,30.5969,30.5451,30.5581,281887.6097
2012-02-22 09:30:00,47.35,47.51,47.16,47.23,61552.49059614727,30.6227,30.7262,30.4999,30.5451,61552.4906
2012-02-22 09:40:00,47.25,47.37,47.25,47.3,41034.99373076485,30.5581,30.6357,30.5581,30.5904,41034.9937
2012-02-22 09:50:00,47.3,47.41,47.3,47.38,42630.79904251681,30.5904,30.6615,30.5904,30.6421,42630.799
2012-02-22 10:00:00,47.38,47.54,47.3,47.47,126296.59181579849,30.6421,30.7456,30.5904,30.7003,126296.5918
2012-02-22 10:10:00,47.47,47.55,47.46,47.51,54827.3110680497,30.7003,30.7521,30.6939,30.7262,54827.3111
2012-02-22 10:20:00,47.51,47.51,47.37,47.37,43428.7016983928,30.7262,30.7262,30.6357,30.6357,43428.7017
2012-02-22 10:30:00,47.37,47.44,47.37,47.44,71925.22512253505,30.6357,30.6809,30.6357,30.6809,71925.2251
2012-02-22 10:40:00,47.44,47.53,47.4,47.53,112048.33010372736,30.6809,30.7391,30.6551,30.7391,112048.3301
2012-02-22 10:50:00,47.54,47.59,47.44,47.44,93582.58292488316,30.7456,30.7779,30.6809,30.6809,93582.5829
2012-02-22 11:00:00,47.45,47.5,47.44,47.48,36133.59170181238,30.6874,30.7197,30.6809,30.7068,36133.5917
2012-02-22 11:10:00,47.46,47.48,47.37,47.37,64858.08731334777,30.6939,30.7068,30.6357,30.6357,64858.0873
2012-02-22 11:20:00,47.37,47.37,47.34,47.37,18579.73327254075,30.6357,30.6357,30.6163,30.6357,18579.7333
2012-02-22 11:30:00,47.36,47.37,47.32,47.33,25304.91280063832,30.6292,30.6357,30.6033,30.6098,25304.9128
2012-02-22 11:40:00,47.34,47.34,47.28,47.31,25646.87108172803,30.6163,30.6163,30.5775,30.5969,25646.8711
2012-02-22 11:50:00,47.32,47.35,47.29,47.29,24734.98233215548,30.6033,30.6227,30.5839,30.5839,24734.9823
2012-02-22 12:00:00,47.29,47.32,47.27,47.29,19947.56639689958,30.5839,30.6033,30.571,30.5839,19947.5664
2012-02-22 12:10:00,47.29,47.31,47.25,47.3,22455.260458224097,30.5839,30.5969,30.5581,30.5904,22455.2605
2012-02-22 12:20:00,47.3,47.35,47.3,47.33,20517.496865382425,30.5904,30.6227,30.5904,30.6098,20517.4969
2012-02-22 12:30:00,47.34,47.34,47.3,47.32,15046.16436794711,30.6163,30.6163,30.5904,30.6033,15046.1644
2012-02-22 12:40:00,47.32,47.35,47.3,47.35,35335.68904593639,30.6033,30.6227,30.5904,30.6227,35335.689
2012-02-22 12:50:00,47.35,47.37,47.35,47.37,21429.385614954976,30.6227,30.6357,30.6227,30.6357,21429.3856
2012-02-22 13:00:00,47.37,47.44,47.35,47.43,43086.74341730309,30.6357,30.6809,30.6227,30.6745,43086.7434
2012-02-22 13:10:00,47.44,47.46,47.39,47.42,44568.56263535849,30.6809,30.6939,30.6486,30.668,44568.5626
2012-02-22 13:20:00,47.42,47.47,47.39,47.44,36817.5082639918,30.668,30.7003,30.6486,30.6809,36817.5083
2012-02-22 13:30:00,47.44,47.44,47.4,47.41,19035.677647327026,30.6809,30.6809,30.6551,30.6615,19035.6776
2012-02-22 13:40:00,47.41,47.43,47.37,47.41,29750.37045480452,30.6615,30.6745,30.6357,30.6615,29750.3705
2012-02-22 13:50:00,47.41,47.48,47.41,47.41,67821.72574945856,30.6615,30.7068,30.6615,30.6615,67821.7257
2012-02-22 14:00:00,47.42,47.42,47.37,47.37,71583.26684144535,30.668,30.668,30.6357,30.6357,71583.2668
2012-02-22 14:10:00,47.37,47.41,47.37,47.38,46734.2984155933,30.6357,30.6615,30.6357,30.6421,46734.2984
2012-02-22 14:20:00,47.37,47.4,47.37,47.37,76940.61324518408,30.6357,30.6551,30.6357,30.6357,76940.6132
2012-02-22 14:30:00,47.37,47.37,47.28,47.28,40693.03544967514,30.6357,30.6357,30.5775,30.5775,40693.0354
2012-02-22 14:40:00,47.28,47.31,47.26,47.29,55967.17200501539,30.5775,30.5969,30.5645,30.5839,55967.172
2012-02-22 14:50:00,47.29,47.37,47.28,47.29,179984.04194688247,30.5839,30.6357,30.5775,30.5839,179984.0419
2012-02-22 15:00:00,47.28,47.33,47.28,47.31,63718.22637638208,30.5775,30.6098,30.5775,30.5969,63718.2264
2012-02-22 15:10:00,47.31,47.36,47.3,47.32,76598.65496409438,30.5969,30.6292,30.5904,30.6033,76598.655
2012-02-22 15:20:00,47.31,47.32,47.23,47.27,75686.76621452183,30.5969,30.6033,30.5451,30.571,75686.7662
2012-02-22 15:30:00,47.28,47.3,47.23,47.3,66225.9204377066,30.5775,30.5904,30.5451,30.5904,66225.9204
2012-02-22 15:40:00,47.3,47.32,47.2,47.2,84577.68152285421,30.5904,30.6033,30.5257,30.5257,84577.6815
2012-02-22 15:50:00,47.2,47.22,47.17,47.21,229340.0205174969,30.5257,30.5387,30.5063,30.5322,229340.0205
2012-02-23 09:30:00,47.15,47.29,47.15,47.21,62578.36543941639,30.4934,30.5839,30.4934,30.5322,62578.3654
2012-02-23 09:40:00,47.2,47.23,47.15,47.22,38983.2440442266,30.5257,30.5451,30.4934,30.5387,38983.244
2012-02-23 09:50:00,47.21,47.27,47.17,47.17,74318.933090163,30.5322,30.571,30.5063,30.5063,74318.9331
2012-02-23 10:00:00,47.17,47.29,47.17,47.28,28268.55123674912,30.5063,30.5839,30.5063,30.5775,28268.5512
2012-02-23 10:10:00,47.28,47.38,47.27,47.35,49355.97857061439,30.5775,30.6421,30.571,30.6227,49355.9786
2012-02-23 10:20:00,47.34,47.39,47.32,47.37,28610.509517838826,30.6163,30.6486,30.6033,30.6357,28610.5095
2012-02-23 10:30:00,47.37,47.41,47.35,47.41,44796.53482275162,30.6357,30.6615,30.6227,30.6615,44796.5348
2012-02-23 10:40:00,47.41,47.45,47.4,47.41,99281.88760971162,30.6615,30.6874,30.6551,30.6615,99281.8876
2012-02-23 10:50:00,47.41,47.42,47.38,47.42,64060.184657471786,30.6615,30.668,30.6421,30.668,64060.1847
2012-02-23 11:00:00,47.42,47.42,47.38,47.41,35221.70295223983,30.668,30.668,30.6421,30.6615,35221.703
2012-02-23 11:10:00,47.41,47.44,47.39,47.43,92442.72198791748,30.6615,30.6809,30.6486,30.6745,92442.722
2012-02-23 11:20:00,47.43,47.44,47.4,47.41,46734.2984155933,30.6745,30.6809,30.6551,30.6615,46734.2984
2012-02-23 11:30:00,47.41,47.42,47.33,47.4,63946.19856377522,30.6615,30.668,30.6098,30.6551,63946.1986
2012-02-23 11:40:00,47.4,47.41,47.37,47.37,32486.03670352217,30.6551,30.6615,30.6357,30.6357,32486.0367
2012-02-23 11:50:00,47.37,47.4,47.37,47.39,27584.634674569705,30.6357,30.6551,30.6357,30.6486,27584.6347
2012-02-23 12:00:00,47.38,47.41,47.37,47.37,32827.99498461188,30.6421,30.6615,30.6357,30.6357,32827.995
2012-02-23 12:10:00,47.37,47.38,47.34,47.35,14932.178274250542,30.6357,30.6421,30.6163,30.6227,14932.1783
2012-02-23 12:20:00,47.36,47.4,47.35,47.37,33967.85592157757,30.6292,30.6551,30.6227,30.6357,33967.8559
2012-02-23 12:30:00,47.37,47.38,47.34,47.36,28040.57904935598,30.6357,30.6421,30.6163,30.6292,28040.579
2012-02-23 12:40:00,47.36,47.37,47.3,47.31,28040.57904935598,30.6292,30.6357,30.5904,30.5969,28040.579
2012-02-23 12:50:00,47.32,47.33,47.31,47.32,10030.776245298071,30.6033,30.6098,30.5969,30.6033,10030.7762
2012-02-23 13:00:00,47.33,47.35,47.31,47.31,18123.788897754475,30.6098,30.6227,30.5969,30.5969,18123.7889
2012-02-23 13:10:00,47.31,47.37,47.3,47.36,30890.231391770205,30.5969,30.6357,30.5904,30.6292,30890.2314
2012-02-23 13:20:00,47.35,47.37,47.32,47.33,19719.59420950644,30.6227,30.6357,30.6033,30.6098,19719.5942
2012-02-23 13:30:00,47.32,47.33,47.24,47.29,40009.11888749572,30.6033,30.6098,30.5516,30.5839,40009.1189
2012-02-23 13:40:00,47.29,47.32,47.27,47.3,52091.64481933204,30.5839,30.6033,30.571,30.5904,52091.6448
2012-02-23 13:50:00,47.3,47.32,47.28,47.29,35677.647327026105,30.5904,30.6033,30.5775,30.5839,35677.6473
2012-02-23 14:00:00,47.3,47.3,47.23,47.24,45480.45138493104,30.5904,30.5904,30.5451,30.5516,45480.4514
2012-02-23 14:10:00,47.24,47.28,47.23,47.27,27698.62076826627,30.5516,30.5775,30.5451,30.571,27698.6208
2012-02-23 14:20:00,47.27,47.29,47.26,47.28,33397.92545309472,30.571,30.5839,30.5645,30.5775,33397.9255
2012-02-23 14:30:00,47.28,47.3,47.26,47.28,45024.50701014476,30.5775,30.5904,30.5645,30.5775,45024.507
2012-02-23 14:40:00,47.27,47.28,47.21,47.24,39097.23013792317,30.571,30.5775,30.5322,30.5516,39097.2301
2012-02-23 14:50:00,47.24,47.29,47.24,47.27,50267.86732018694,30.5516,30.5839,30.5516,30.571,50267.8673
2012-02-23 15:00:00,47.28,47.28,47.23,47.27,48672.06200843497,30.5775,30.5775,30.5451,30.571,48672.062
2012-02-23 15:10:00,47.27,47.28,47.23,47.27,85147.61199133706,30.571,30.5775,30.5451,30.571,85147.612
2012-02-23 15:20:00,47.27,47.28,47.25,47.25,58132.9077852502,30.571,30.5775,30.5581,30.5581,58132.9078
2012-02-23 15:30:00,47.26,47.28,47.17,47.2,116151.82947680385,30.5645,30.5775,30.5063,30.5257,116151.8295
2012-02-23 15:40:00,47.2,47.25,47.19,47.24,61096.54622136099,30.5257,30.5581,30.5193,30.5516,61096.5462
2012-02-23 15:50:00,47.24,47.25,47.17,47.2,190584.7486606634,30.5516,30.5581,30.5063,30.5257,190584.7487
2012-02-24 09:30:00,47.34,47.34,47.21,47.25,83437.82058588852,30.6163,30.6163,30.5322,30.5581,83437.8206
2012-02-24 09:40:00,47.26,47.29,47.21,47.27,42972.75732360652,30.5645,30.5839,30.5322,30.571,42972.7573
2012-02-24 09:50:00,47.27,47.28,47.24,47.26,32600.02279721874,30.571,30.5775,30.5516,30.5645,32600.0228
2012-02-24 10:00:00,47.25,47.28,47.24,47.24,49469.96466431095,30.5581,30.5775,30.5516,30.5516,49469.9647
2012-02-24 10:10:00,47.24,47.3,47.22,47.27,86971.38949048216,30.5516,30.5904,30.5387,30.571,86971.3895
2012-02-24 10:20:00,47.27,47.28,47.19,47.21,33397.92545309472,30.571,30.5775,30.5193,30.5322,33397.9255
2012-02-24 10:30:00,47.21,47.23,47.15,47.15,25988.82936281773,30.5322,30.5451,30.4934,30.4934,25988.8294
2012-02-24 10:40:00,47.15,47.2,47.13,47.15,44568.56263535849,30.4934,30.5257,30.4805,30.4934,44568.5626
2012-02-24 10:50:00,47.15,47.19,47.12,47.13,26444.773737604013,30.4934,30.5193,30.474,30.4805,26444.7737
2012-02-24 11:00:00,47.12,47.16,47.09,47.15,121623.16197423916,30.474,30.4999,30.4546,30.4934,121623.162
2012-02-24 11:10:00,47.15,47.15,47.12,47.15,45822.40966602074,30.4934,30.4934,30.474,30.4934,45822.4097
2012-02-24 11:20:00,47.15,47.18,47.13,47.18,40921.00763706828,30.4934,30.5128,30.4805,30.5128,40921.0076
2012-02-24 11:30:00,47.18,47.19,47.14,47.15,40693.03544967514,30.5128,30.5193,30.4869,30.4934,40693.0354
2012-02-24 11:40:00,47.15,47.15,47.08,47.1,68505.64231163797,30.4934,30.4934,30.4481,30.4611,68505.6423
2012-02-24 11:50:00,47.11,47.14,47.09,47.14,18123.788897754475,30.4675,30.4869,30.4546,30.4869,18123.7889
2012-02-24 12:00:00,47.14,47.15,47.08,47.11,62692.35153311296,30.4869,30.4934,30.4481,30.4675,62692.3515
2012-02-24 12:10:00,47.11,47.13,47.08,47.08,81842.01527413656,30.4675,30.4805,30.4481,30.4481,81842.0153
2012-02-24 12:20:00,47.08,47.09,47.04,47.06,48216.1176336487,30.4481,30.4546,30.4222,30.4352,48216.1176
2012-02-24 12:30:00,47.06,47.12,47.04,47.05,47874.159352558985,30.4352,30.474,30.4222,30.4287,47874.1594
2012-02-24 12:40:00,47.06,47.14,47.05,47.13,73635.0165279836,30.4352,30.4869,30.4287,30.4805,73635.0165
2012-02-24 12:50:00,47.12,47.13,47.07,47.1,45252.4791975379,30.474,30.4805,30.4416,30.4611,45252.4792
2012-02-24 13:00:00,47.09,47.15,47.09,47.13,27698.62076826627,30.4546,30.4934,30.4546,30.4805,27698.6208
2012-02-24 13:10:00,47.13,47.17,47.11,47.15,42402.82685512368,30.4805,30.5063,30.4675,30.4934,42402.8269
2012-02-24 13:20:00,47.15,47.18,47.14,47.14,25418.89889433489,30.4934,30.5128,30.4869,30.4869,25418.8989
2012-02-24 13:30:00,47.14,47.15,47.14,47.15,25532.88498803146,30.4869,30.4934,30.4869,30.4934,25532.885
2012-02-24 13:40:00,47.15,47.15,47.1,47.13,68505.64231163797,30.4934,30.4934,30.4611,30.4805,68505.6423
2012-02-24 13:50:00,47.13,47.16,47.12,47.16,23937.079676279493,30.4805,30.4999,30.474,30.4999,23937.0797
2012-02-24 14:00:00,47.16,47.2,47.16,47.18,31004.21748546677,30.4999,30.5257,30.4999,30.5128,31004.2175
2012-02-24 14:10:00,47.18,47.2,47.18,47.19,15388.122649036815,30.5128,30.5257,30.5128,30.5193,15388.1226
2012-02-24 14:20:00,47.18,47.19,47.16,47.16,31460.16186025305,30.5128,30.5193,30.4999,30.4999,31460.1619
2012-02-24 14:30:00,47.17,47.17,47.12,47.15,29180.439986321668,30.5063,30.5063,30.474,30.4934,29180.44
2012-02-24 14:40:00,47.16,47.17,47.13,47.17,30548.273110680497,30.4999,30.5063,30.4805,30.5063,30548.2731
2012-02-24 14:50:00,47.17,47.17,47.13,47.15,32372.0506098256,30.5063,30.5063,30.4805,30.4934,32372.0506
2012-02-24 15:00:00,47.15,47.19,47.15,47.19,27812.60686196284,30.4934,30.5193,30.4934,30.5193,27812.6069
2012-02-24 15:10:00,47.19,47.22,47.15,47.21,31574.147953949618,30.5193,30.5387,30.4934,30.5322,31574.148
2012-02-24 15:20:00,47.2,47.21,47.18,47.19,23481.135301493217,30.5257,30.5322,30.5128,30.5193,23481.1353
2012-02-24 15:30:00,47.19,47.19,47.14,47.18,54257.38059956685,30.5193,30.5193,30.4869,30.5128,54257.3806
2012-02-24 15:40:00,47.18,47.18,47.15,47.15,58588.85216003648,30.5128,30.5128,30.4934,30.4934,58588.8522
2012-02-24 15:50:00,47.15,47.22,47.15,47.22,93354.61073749005,30.4934,30.5387,30.4934,30.5387,93354.6107
2012-02-27 09:30:00,47.11,47.11,46.93,46.99,128120.36931494356,30.4675,30.4675,30.3511,30.3899,128120.3693
2012-02-27 09:40:00,46.99,47.01,46.78,46.78,87997.26433375129,30.3899,30.4028,30.2541,30.2541,87997.2643
2012-02-27 09:50:00,46.77,46.99,46.77,46.98,29978.34264219765,30.2476,30.3899,30.2476,30.3834,29978.3426
2012-02-27 10:00:00,46.97,47.12,46.97,47.12,81728.02918043999,30.377,30.474,30.377,30.474,81728.0292
2012-02-27 10:10:00,47.12,47.13,47.04,47.08,40921.00763706828,30.474,30.4805,30.4222,30.4481,40921.0076
2012-02-27 10:20:00,47.08,47.16,47.08,47.13,40807.02154337171,30.4481,30.4999,30.4481,30.4805,40807.0215
2012-02-27 10:30:00,47.14,47.18,47.08,47.17,64744.1012196512,30.4869,30.5128,30.4481,30.5063,64744.1012
2012-02-27 10:40:00,47.17,47.3,47.16,47.25,42858.77122990995,30.5063,30.5904,30.4999,30.5581,42858.7712
2012-02-27 10:50:00,47.25,47.34,47.23,47.34,71013.3363729625,30.5581,30.6163,30.5451,30.6163,71013.3364
2012-02-27 11:00:00,47.35,47.37,47.3,47.37,69189.5588738174,30.6227,30.6357,30.5904,30.6357,69189.5589
2012-02-27 11:10:00,47.37,47.42,47.36,47.38,51521.71435084919,30.6357,30.668,30.6292,30.6421,51521.7144
2012-02-27 11:20:00,47.39,47.47,47.38,47.44,44226.60435426878,30.6486,30.7003,30.6421,30.6809,44226.6044
2012-02-27 11:30:00,47.44,47.44,47.37,47.4,36133.59170181238,30.6809,30.6809,30.6357,30.6551,36133.5917
2012-02-27 11:40:00,47.4,47.44,47.39,47.41,28952.46779892853,30.6551,30.6809,30.6486,30.6615,28952.4678
2012-02-27 11:50:00,47.41,47.44,47.4,47.44,20175.53858429272,30.6615,30.6809,30.6551,30.6809,20175.5386
2012-02-27 12:00:00,47.43,47.55,47.43,47.51,73065.08605950074,30.6745,30.7521,30.6745,30.7262,73065.0861
2012-02-27 12:10:00,47.51,47.55,47.51,47.54,44796.53482275162,30.7262,30.7521,30.7262,30.7456,44796.5348
2012-02-27 12:20:00,47.54,47.59,47.52,47.59,42630.79904251681,30.7456,30.7779,30.7327,30.7779,42630.799
2012-02-27 12:30:00,47.6,47.62,47.58,47.6,36931.49435768836,30.7844,30.7974,30.7715,30.7844,36931.4944
2012-02-27 12:40:00,47.6,47.64,47.59,47.64,21201.41342756184,30.7844,30.8103,30.7779,30.8103,21201.4134
2012-02-27 12:50:00,47.64,47.7,47.64,47.67,52889.547475208026,30.8103,30.8491,30.8103,30.8297,52889.5475
2012-02-27 13:00:00,47.66,47.67,47.57,47.58,25874.843269121167,30.8232,30.8297,30.765,30.7715,25874.8433
2012-02-27 13:10:00,47.58,47.58,47.55,47.57,19149.6637410236,30.7715,30.7715,30.7521,30.765,19149.6637
2012-02-27 13:20:00,47.57,47.57,47.54,47.56,28838.481705231963,30.765,30.765,30.7456,30.7585,28838.4817
2012-02-27 13:30:00,47.56,47.58,47.53,47.58,42060.86857403397,30.7585,30.7715,30.7391,30.7715,42060.8686
2012-02-27 13:40:00,47.58,47.58,47.54,47.57,33511.91154679129,30.7715,30.7715,30.7456,30.765,33511.9115
2012-02-27 13:50:00,47.57,47.58,47.52,47.52,25190.926706941755,30.765,30.7715,30.7327,30.7327,25190.9267
2012-02-27 14:00:00,47.52,47.55,47.52,47.54,20859.45514647213,30.7327,30.7521,30.7327,30.7456,20859.4551
2012-02-27 14:10:00,47.54,47.55,47.52,47.53,19947.56639689958,30.7456,30.7521,30.7327,30.7391,19947.5664
2012-02-27 14:20:00,47.53,47.56,47.53,47.55,69645.50324860367,30.7391,30.7585,30.7391,30.7521,69645.5032
2012-02-27 14:30:00,47.55,47.56,47.52,47.53,26216.80155021088,30.7521,30.7585,30.7327,30.7391,26216.8016
2012-02-27 14:40:00,47.53,47.58,47.52,47.56,33397.92545309472,30.7391,30.7715,30.7327,30.7585,33397.9255
2012-02-27 14:50:00,47.56,47.57,47.55,47.56,29294.42608001824,30.7585,30.765,30.7521,30.7585,29294.4261
2012-02-27 15:00:00,47.55,47.62,47.55,47.56,65883.9621566169,30.7521,30.7974,30.7521,30.7585,65883.9622
2012-02-27 15:10:00,47.56,47.61,47.55,47.59,104867.2062008435,30.7585,30.7909,30.7521,30.7779,104867.2062
2012-02-27 15:20:00,47.6,47.6,47.56,47.58,50723.811694973214,30.7844,30.7844,30.7585,30.7715,50723.8117
2012-02-27 15:30:00,47.59,47.61,47.57,47.57,58474.86606633991,30.7779,30.7909,30.765,30.765,58474.8661
2012-02-27 15:40:00,47.58,47.58,47.51,47.51,93810.5551122763,30.7715,30.7715,30.7262,30.7262,93810.5551
2012-02-27 15:50:00,47.51,47.56,47.47,47.47,215205.7448991223,30.7262,30.7585,30.7003,30.7003,215205.7449
2012-02-28 09:30:00,47.68,47.68,47.46,47.53,86173.48683460618,30.8362,30.8362,30.6939,30.7391,86173.4868
2012-02-28 09:40:00,47.53,47.55,47.37,47.54,36475.549982902085,30.7391,30.7521,30.6357,30.7456,36475.55
2012-02-28 09:50:00,47.54,47.59,47.51,47.59,52091.64481933204,30.7456,30.7779,30.7262,30.7779,52091.6448
2012-02-28 10:00:00,47.59,47.66,47.51,47.51,98369.99886013908,30.7779,30.8232,30.7262,30.7262,98369.9989
2012-02-28 10:10:00,47.51,47.68,47.51,47.67,90049.01402028953,30.7262,30.8362,30.7262,30.8297,90049.014
2012-02-28 10:20:00,47.67,47.71,47.6,47.62,79106.3490254189,30.8297,30.8556,30.7844,30.7974,79106.349
2012-02-28 10:30:00,47.63,47.73,47.63,47.7,41148.97982446141,30.8038,30.8685,30.8038,30.8491,41148.9798
2012-02-28 10:40:00,47.7,47.81,47.7,47.79,41946.8824803374,30.8491,30.9202,30.8491,30.9073,41946.8825
2012-02-28 10:50:00,47.78,47.8,47.72,47.77,55739.19981762225,30.9008,30.9138,30.862,30.8944,55739.1998
2012-02-28 11:00:00,47.77,47.8,47.72,47.79,39325.20232531631,30.8944,30.9138,30.862,30.9073,39325.2023
2012-02-28 11:10:00,47.79,47.8,47.74,47.78,40465.063262282005,30.9073,30.9138,30.875,30.9008,40465.0633
2012-02-28 11:20:00,47.79,47.8,47.74,47.76,40693.03544967514,30.9073,30.9138,30.875,30.8879,40693.0354
2012-02-28 11:30:00,47.75,47.79,47.74,47.79,28838.481705231963,30.8814,30.9073,30.875,30.9073,28838.4817
2012-02-28 11:40:00,47.8,47.8,47.77,47.79,30776.245298073634,30.9138,30.9138,30.8944,30.9073,30776.2453
2012-02-28 11:50:00,47.79,47.8,47.77,47.8,28496.52342414225,30.9073,30.9138,30.8944,30.9138,28496.5234
2012-02-28 12:00:00,47.8,47.81,47.78,47.79,35449.675139632964,30.9138,30.9202,30.9008,30.9073,35449.6751
2012-02-28 12:10:00,47.79,47.8,47.77,47.77,23139.17702040352,30.9073,30.9138,30.8944,30.8944,23139.177
2012-02-28 12:20:00,47.77,47.8,47.77,47.79,22341.27436452753,30.8944,30.9138,30.8944,30.9073,22341.2744
2012-02-28 12:30:00,47.79,47.8,47.77,47.8,26216.80155021088,30.9073,30.9138,30.8944,30.9138,26216.8016
2012-02-28 12:40:00,47.8,47.8,47.77,47.77,30434.28701698393,30.9138,30.9138,30.8944,30.8944,30434.287
2012-02-28 12:50:00,47.77,47.8,47.77,47.79,30206.31482959079,30.8944,30.9138,30.8944,30.9073,30206.3148
2012-02-28 13:00:00,47.79,47.85,47.78,47.82,45708.42357232418,30.9073,30.9461,30.9008,30.9267,45708.4236
2012-02-28 13:10:00,47.83,47.83,47.81,47.81,18579.73327254075,30.9332,30.9332,30.9202,30.9202,18579.7333
2012-02-28 13:20:00,47.82,47.82,47.8,47.8,25874.843269121167,30.9267,30.9267,30.9138,30.9138,25874.8433
2012-02-28 13:30:00,47.8,47.81,47.78,47.81,43314.71560469623,30.9138,30.9202,30.9008,30.9202,43314.7156
2012-02-28 13:40:00,47.81,47.82,47.78,47.78,30320.30092328736,30.9202,30.9267,30.9008,30.9008,30320.3009
2012-02-28 13:50:00,47.78,47.8,47.73,47.76,67821.72574945856,30.9008,30.9138,30.8685,30.8879,67821.7257
2012-02-28 14:00:00,47.75,47.78,47.75,47.76,32258.06451612904,30.8814,30.9008,30.8814,30.8879,32258.0645
2012-02-28 14:10:00,47.76,47.76,47.71,47.73,50267.86732018694,30.8879,30.8879,30.8556,30.8685,50267.8673
2012-02-28 14:20:00,47.73,47.73,47.67,47.67,50723.811694973214,30.8685,30.8685,30.8297,30.8297,50723.8117
2012-02-28 14:30:00,47.67,47.76,47.67,47.75,37957.36920095748,30.8297,30.8879,30.8297,30.8814,37957.3692
2012-02-28 14:40:00,47.76,47.8,47.75,47.77,68391.65621794142,30.8879,30.9138,30.8814,30.8944,68391.6562
2012-02-28 14:50:00,47.77,47.78,47.75,47.78,68391.65621794142,30.8944,30.9008,30.8814,30.9008,68391.6562
2012-02-28 15:00:00,47.78,47.78,47.75,47.77,63604.24028268551,30.9008,30.9008,30.8814,30.8944,63604.2403
2012-02-28 15:10:00,47.78,47.85,47.76,47.85,66567.8787187963,30.9008,30.9461,30.8879,30.9461,66567.8787
2012-02-28 15:20:00,47.84,47.87,47.83,47.85,50153.88122649037,30.9396,30.959,30.9332,30.9461,50153.8812
2012-02-28 15:30:00,47.85,47.86,47.83,47.85,69303.54496751397,30.9461,30.9526,30.9332,30.9461,69303.545
2012-02-28 15:40:00,47.84,47.88,47.83,47.87,85489.57027242676,30.9396,30.9655,30.9332,30.959,85489.5703
2012-02-28 15:50:00,47.86,47.87,47.84,47.87,150575.6297731677,30.9526,30.959,30.9396,30.959,150575.6298
2012-02-29 09:30:00,47.82,47.95,47.8,47.95,91872.79151943464,30.9267,31.0108,30.9138,31.0108,91872.7915
2012-02-29 09:40:00,47.94,48.05,47.92,47.99,63946.19856377522,31.0043,31.0754,30.9914,31.0366,63946.1986
2012-02-29 09:50:00,47.99,48.01,47.94,47.94,62008.43497093354,31.0366,31.0496,31.0043,31.0043,62008.435
2012-02-29 10:00:00,47.94,47.98,47.84,47.91,160378.43383107262,31.0043,31.0302,30.9396,30.9849,160378.4338
2012-02-29 10:10:00,47.91,47.94,47.83,47.84,45480.45138493104,30.9849,31.0043,30.9332,30.9396,45480.4514
2012-02-29 10:20:00,47.85,47.9,47.8,47.87,44682.54872905506,30.9461,30.9784,30.9138,30.959,44682.5487
2012-02-29 10:30:00,47.87,47.89,47.81,47.87,36703.522170295226,30.959,30.972,30.9202,30.959,36703.5222
2012-02-29 10:40:00,47.87,47.87,47.72,47.78,56309.13028610509,30.959,30.959,30.862,30.9008,56309.1303
2012-02-29 10:50:00,47.77,47.79,47.72,47.76,37729.39701356435,30.8944,30.9073,30.862,30.8879,37729.397
2012-02-29 11:00:00,47.76,47.82,47.72,47.75,59614.7270033056,30.8879,30.9267,30.862,30.8814,59614.727
2012-02-29 11:10:00,47.74,47.75,47.67,47.72,37615.410919867776,30.875,30.8814,30.8297,30.862,37615.4109
2012-02-29 11:20:00,47.73,47.73,47.61,47.62,37729.39701356435,30.8685,30.8685,30.7909,30.7974,37729.397
2012-02-29 11:30:00,47.62,47.74,47.59,47.73,39667.16060640602,30.7974,30.875,30.7779,30.8685,39667.1606
2012-02-29 11:40:00,47.73,47.78,47.73,47.77,23595.121395189788,30.8685,30.9008,30.8685,30.8944,23595.1214
2012-02-29 11:50:00,47.77,47.85,47.77,47.8,38983.2440442266,30.8944,30.9461,30.8944,30.9138,38983.244
2012-02-29 12:00:00,47.8,47.84,47.77,47.79,39097.23013792317,30.9138,30.9396,30.8944,30.9073,39097.2301
2012-02-29 12:10:00,47.79,47.83,47.78,47.82,27698.62076826627,30.9073,30.9332,30.9008,30.9267,27698.6208
2012-02-29 12:20:00,47.82,47.86,47.81,47.85,18921.69155363046,30.9267,30.9526,30.9202,30.9461,18921.6916
2012-02-29 12:30:00,47.84,47.87,47.82,47.87,31004.21748546677,30.9396,30.959,30.9267,30.959,31004.2175
2012-02-29 12:40:00,47.86,47.87,47.84,47.85,32941.98107830845,30.9526,30.959,30.9396,30.9461,32941.9811
2012-02-29 12:50:00,47.84,47.87,47.83,47.87,24734.98233215548,30.9396,30.959,30.9332,30.959,24734.9823
2012-02-29 13:00:00,47.87,47.93,47.86,47.92,32486.03670352217,30.959,30.9978,30.9526,30.9914,32486.0367
2012-02-29 13:10:00,47.92,47.93,47.86,47.86,42516.81294882025,30.9914,30.9978,30.9526,30.9526,42516.8129
2012-02-29 13:20:00,47.85,47.93,47.85,47.92,35221.70295223983,30.9461,30.9978,30.9461,30.9914,35221.703
2012-02-29 13:30:00,47.92,47.95,47.92,47.94,39325.20232531631,30.9914,31.0108,30.9914,31.0043,39325.2023
2012-02-29 13:40:00,47.94,47.99,47.94,47.95,27926.59295565941,31.0043,31.0366,31.0043,31.0108,27926.593
2012-02-29 13:50:00,47.94,47.95,47.89,47.95,24393.02405106577,31.0043,31.0108,30.972,31.0108,24393.0241
2012-02-29 14:00:00,47.95,47.98,47.92,47.93,30320.30092328736,31.0108,31.0302,30.9914,30.9978,30320.3009
2012-02-29 14:10:00,47.93,47.93,47.86,47.87,29408.41217371481,30.9978,30.9978,30.9526,30.959,29408.4122
2012-02-29 14:20:00,47.87,47.9,47.87,47.89,21771.343896044684,30.959,30.9784,30.959,30.972,21771.3439
2012-02-29 14:30:00,47.88,47.88,47.79,47.8,39211.21623161974,30.9655,30.9655,30.9073,30.9138,39211.2162
2012-02-29 14:40:00,47.8,47.8,47.76,47.79,33967.85592157757,30.9138,30.9138,30.8879,30.9073,33967.8559
2012-02-29 14:50:00,47.78,47.8,47.74,47.75,42288.84076142711,30.9008,30.9138,30.875,30.8814,42288.8408
2012-02-29 15:00:00,47.75,47.75,47.67,47.69,47646.18716516585,30.8814,30.8814,30.8297,30.8426,47646.1872
2012-02-29 15:10:00,47.68,47.74,47.67,47.71,53117.51966260116,30.8362,30.875,30.8297,30.8556,53117.5197
2012-02-29 15:20:00,47.7,47.71,47.66,47.7,59158.78262851932,30.8491,30.8556,30.8232,30.8491,59158.7826
2012-02-29 15:30:00,47.69,47.7,47.59,47.59,73976.97480907329,30.8426,30.8491,30.7779,30.7779,73976.9748
2012-02-29 15:40:00,47.59,47.69,47.59,47.66,88795.16698962727,30.7779,30.8426,30.7779,30.8232,88795.167
2012-02-29 15:50:00,47.66,47.71,47.63,47.66,281887.6097116152,30.8232,30.8556,30.8038,30.8232,281887.6097
2012-03-01 09:30:00,47.9,48.24,47.77,48.13,125384.70306622592,30.9784,31.1983,30.8944,31.1272,125384.7031
2012-03-01 09:40:00,48.12,48.17,48.01,48.13,70557.39199817623,31.1207,31.1531,31.0496,31.1272,70557.392
2012-03-01 09:50:00,48.14,48.25,48.12,48.21,120027.35666248716,31.1337,31.2048,31.1207,31.1789,120027.3567
2012-03-01 10:00:00,48.23,48.23,48.01,48.15,141114.78399635246,31.1919,31.1919,31.0496,31.1401,141114.784
2012-03-01 10:10:00,48.15,48.2,48.07,48.09,43884.64607317907,31.1401,31.1725,31.0884,31.1013,43884.6461
2012-03-01 10:20:00,48.1,48.13,48.03,48.13,89479.08355180667,31.1078,31.1272,31.0625,31.1272,89479.0836
2012-03-01 10:30:00,48.13,48.15,48.01,48.12,74318.933090163,31.1272,31.1401,31.0496,31.1207,74318.9331
2012-03-01 10:40:00,48.12,48.18,48.1,48.18,55169.26934913941,31.1207,31.1595,31.1078,31.1595,55169.2693
2012-03-01 10:50:00,48.17,48.17,48.08,48.16,71013.3363729625,31.1531,31.1531,31.0948,31.1466,71013.3364
2012-03-01 11:00:00,48.16,48.24,48.15,48.17,41034.99373076485,31.1466,31.1983,31.1401,31.1531,41034.9937
2012-03-01 11:10:00,48.16,48.2,48.1,48.19,39211.21623161974,31.1466,31.1725,31.1078,31.166,39211.2162
2012-03-01 11:20:00,48.19,48.23,48.13,48.23,35449.675139632964,31.166,31.1919,31.1272,31.1919,35449.6751
2012-03-01 11:30:00,48.22,48.25,48.17,48.23,52775.561381511456,31.1854,31.2048,31.1531,31.1919,52775.5614
2012-03-01 11:40:00,48.23,48.3,48.23,48.26,83893.7649606748,31.1919,31.2371,31.1919,31.2113,83893.765
2012-03-01 11:50:00,48.26,48.27,48.21,48.26,34309.81420266727,31.2113,31.2177,31.1789,31.2113,34309.8142
2012-03-01 12:00:00,48.26,48.26,48.17,48.17,42858.77122990995,31.2113,31.2113,31.1531,31.1531,42858.7712
2012-03-01 12:10:00,48.17,48.25,48.17,48.24,29636.384361107943,31.1531,31.2048,31.1531,31.1983,29636.3844
2012-03-01 12:20:00,48.24,48.27,48.2,48.23,54941.29716174627,31.1983,31.2177,31.1725,31.1919,54941.2972
2012-03-01 12:30:00,48.23,48.23,48.22,48.22,29180.439986321668,31.1919,31.1919,31.1854,31.1854,29180.44
2012-03-01 12:40:00,48.23,48.23,48.22,48.23,31346.17576655648,31.1919,31.1919,31.1854,31.1919,31346.1758
2012-03-01 12:50:00,48.23,48.23,48.16,48.2,52205.63091302861,31.1919,31.1919,31.1466,31.1725,52205.6309
2012-03-01 13:00:00,48.21,48.21,48.19,48.19,18009.802804057905,31.1789,31.1789,31.166,31.166,18009.8028
2012-03-01 13:10:00,48.19,48.21,48.15,48.2,29750.37045480452,31.166,31.1789,31.1401,31.1725,29750.3705
2012-03-01 13:20:00,48.2,48.27,48.2,48.23,46962.27060298644,31.1725,31.2177,31.1725,31.1919,46962.2706
2012-03-01 13:30:00,48.23,48.23,48.2,48.22,28610.509517838826,31.1919,31.1919,31.1725,31.1854,28610.5095
2012-03-01 13:40:00,48.23,48.24,48.22,48.23,24393.02405106577,31.1919,31.1983,31.1854,31.1919,24393.0241
2012-03-01 13:50:00,48.23,48.28,48.23,48.25,32144.078422432463,31.1919,31.2242,31.1919,31.2048,32144.0784
2012-03-01 14:00:00,48.24,48.25,48.21,48.21,39895.13279379916,31.1983,31.2048,31.1789,31.1789,39895.1328
2012-03-01 14:10:00,48.21,48.28,48.21,48.28,49241.99247691782,31.1789,31.2242,31.1789,31.2242,49241.9925
2012-03-01 14:20:00,48.27,48.28,48.21,48.21,34651.772483756984,31.2177,31.2242,31.1789,31.1789,34651.7725
2012-03-01 14:30:00,48.21,48.22,48.15,48.16,34423.80029636384,31.1789,31.1854,31.1401,31.1466,34423.8003
2012-03-01 14:40:00,48.16,48.17,48.14,48.15,60412.62965918158,31.1466,31.1531,31.1337,31.1401,60412.6297
2012-03-01 14:50:00,48.16,48.17,48.15,48.16,31916.10623503933,31.1466,31.1531,31.1401,31.1466,31916.1062
2012-03-01 15:00:00,48.15,48.16,48.07,48.09,77624.5298073635,31.1401,31.1466,31.0884,31.1013,77624.5298
2012-03-01 15:10:00,48.09,48.13,48.07,48.08,101219.65120255329,31.1013,31.1272,31.0884,31.0948,101219.6512
2012-03-01 15:20:00,48.08,48.15,48.03,48.15,114670.01025874844,31.0948,31.1401,31.0625,31.1401,114670.0103
2012-03-01 15:30:00,48.15,48.15,48.04,48.08,142482.61712071128,31.1401,31.1401,31.069,31.0948,142482.6171
2012-03-01 15:40:00,48.08,48.13,48.06,48.11,98483.98495383564,31.0948,31.1272,31.0819,31.1142,98483.985
2012-03-01 15:50:00,48.11,48.15,48.09,48.13,295109.9965804172,31.1142,31.1401,31.1013,31.1272,295109.9966
2012-03-02 09:30:00,48.2,48.2,47.94,48.07,90846.9166761655,31.1725,31.1725,31.0043,31.0884,90846.9167
2012-03-02 09:40:00,48.06,48.07,47.87,47.91,38983.2440442266,31.0819,31.0884,30.959,30.9849,38983.244
2012-03-02 09:50:00,47.91,47.94,47.87,47.91,54143.39450587028,30.9849,31.0043,30.959,30.9849,54143.3945
2012-03-02 10:00:00,47.91,48.0,47.91,48.0,60298.64356548501,30.9849,31.0431,30.9849,31.0431,60298.6436
2012-03-02 10:10:00,48.01,48.05,47.99,47.99,47304.22888407615,31.0496,31.0754,31.0366,31.0366,47304.2289
2012-03-02 10:20:00,48.0,48.0,47.9,47.9,46620.31232189673,31.0431,31.0431,30.9784,30.9784,46620.3123
2012-03-02 10:30:00,47.91,47.92,47.83,47.83,45936.395759717314,30.9849,30.9914,30.9332,30.9332,45936.3958
2012-03-02 10:40:00,47.84,47.88,47.79,47.82,70899.35027926593,30.9396,30.9655,30.9073,30.9267,70899.3503
2012-03-02 10:50:00,47.82,47.87,47.75,47.76,66225.9204377066,30.9267,30.959,30.8814,30.8879,66225.9204
2012-03-02 11:00:00,47.77,47.79,47.74,47.77,58816.82434742962,30.8944,30.9073,30.875,30.8944,58816.8243
2012-03-02 11:10:00,47.76,47.77,47.66,47.69,49469.96466431095,30.8879,30.8944,30.8232,30.8426,49469.9647
2012-03-02 11:20:00,47.69,47.76,47.68,47.75,42858.77122990995,30.8426,30.8879,30.8362,30.8814,42858.7712
2012-03-02 11:30:00,47.76,47.8,47.75,47.78,35905.61951441924,30.8879,30.9138,30.8814,30.9008,35905.6195
2012-03-02 11:40:00,47.77,47.77,47.6,47.63,59158.78262851932,30.8944,30.8944,30.7844,30.8038,59158.7826
2012-03-02 11:50:00,47.64,47.69,47.59,47.69,35335.68904593639,30.8103,30.8426,30.7779,30.8426,35335.689
2012-03-02 12:00:00,47.68,47.73,47.66,47.73,20175.53858429272,30.8362,30.8685,30.8232,30.8685,20175.5386
2012-03-02 12:10:00,47.73,47.73,47.65,47.67,19263.649834720163,30.8685,30.8685,30.8168,30.8297,19263.6498
2012-03-02 12:20:00,47.67,47.71,47.64,47.71,28040.57904935598,30.8297,30.8556,30.8103,30.8556,28040.579
2012-03-02 12:30:00,47.71,47.73,47.7,47.72,25988.82936281773,30.8556,30.8685,30.8491,30.862,25988.8294
2012-03-02 12:40:00,47.73,47.74,47.71,47.74,16413.997492305938,30.8685,30.875,30.8556,30.875,16413.9975
2012-03-02 12:50:00,47.74,47.77,47.72,47.73,24848.968425852046,30.875,30.8944,30.862,30.8685,24848.9684
2012-03-02 13:00:00,47.73,47.74,47.69,47.7,19719.59420950644,30.8685,30.875,30.8426,30.8491,19719.5942
2012-03-02 13:10:00,47.7,47.7,47.64,47.65,20631.482959078992,30.8491,30.8491,30.8103,30.8168,20631.483
2012-03-02 13:20:00,47.65,47.68,47.64,47.67,29408.41217371481,30.8168,30.8362,30.8103,30.8297,29408.4122
2012-03-02 13:30:00,47.66,47.69,47.66,47.67,24165.05186367264,30.8232,30.8426,30.8232,30.8297,24165.0519
2012-03-02 13:40:00,47.67,47.72,47.66,47.7,25988.82936281773,30.8297,30.862,30.8232,30.8491,25988.8294
2012-03-02 13:50:00,47.69,47.79,47.69,47.79,29180.439986321668,30.8426,30.9073,30.8426,30.9073,29180.44
2012-03-02 14:00:00,47.78,47.79,47.77,47.78,28952.46779892853,30.9008,30.9073,30.8944,30.9008,28952.4678
2012-03-02 14:10:00,47.78,47.82,47.73,47.82,60184.65747178844,30.9008,30.9267,30.8685,30.9267,60184.6575
2012-03-02 14:20:00,47.82,47.84,47.8,47.84,41946.8824803374,30.9267,30.9396,30.9138,30.9396,41946.8825
2012-03-02 14:30:00,47.84,47.84,47.78,47.79,39553.17451270945,30.9396,30.9396,30.9008,30.9073,39553.1745
2012-03-02 14:40:00,47.79,47.8,47.75,47.77,23823.09358258293,30.9073,30.9138,30.8814,30.8944,23823.0936
2012-03-02 14:50:00,47.77,47.83,47.76,47.83,39895.13279379916,30.8944,30.9332,30.8879,30.9332,39895.1328
2012-03-02 15:00:00,47.83,47.84,47.75,47.76,31574.147953949618,30.9332,30.9396,30.8814,30.8879,31574.148
2012-03-02 15:10:00,47.76,47.77,47.74,47.74,47532.20107146928,30.8879,30.8944,30.875,30.875,47532.2011
2012-03-02 15:20:00,47.74,47.83,47.74,47.83,46620.31232189673,30.875,30.9332,30.875,30.9332,46620.3123
2012-03-02 15:30:00,47.83,47.87,47.72,47.72,75458.7940271287,30.9332,30.959,30.862,30.862,75458.794
2012-03-02 15:40:00,47.73,47.73,47.68,47.69,94266.49948706258,30.8685,30.8685,30.8362,30.8426,94266.4995
2012-03-02 15:50:00,47.69,47.8,47.69,47.75,211900.1481819218,30.8426,30.9138,30.8426,30.8814,211900.1482
2012-03-05 09:30:00,47.71,47.84,47.61,47.65,129374.21634560583,30.8556,30.9396,30.7909,30.8168,129374.2163
2012-03-05 09:40:00,47.65,47.69,47.51,47.63,55967.17200501539,30.8168,30.8426,30.7262,30.8038,55967.172
2012-03-05 09:50:00,47.64,47.73,47.6,47.67,39781.14670010259,30.8103,30.8685,30.7844,30.8297,39781.1467
2012-03-05 10:00:00,47.67,47.87,47.66,47.81,64516.12903225807,30.8297,30.959,30.8232,30.9202,64516.129
2012-03-05 10:10:00,47.81,47.81,47.71,47.76,49014.02028952468,30.9202,30.9202,30.8556,30.8879,49014.0203
2012-03-05 10:20:00,47.76,47.78,47.58,47.63,53003.5335689046,30.8879,30.9008,30.7715,30.8038,53003.5336
2012-03-05 10:30:00,47.62,47.62,47.58,47.58,51179.75606975949,30.7974,30.7974,30.7715,30.7715,51179.7561
2012-03-05 10:40:00,47.59,47.64,47.57,47.64,38983.2440442266,30.7779,30.8103,30.765,30.8103,38983.244
2012-03-05 10:50:00,47.64,47.66,47.56,47.58,39097.23013792317,30.8103,30.8232,30.7585,30.7715,39097.2301
2012-03-05 11:00:00,47.58,47.66,47.55,47.65,64630.11512595463,30.7715,30.8232,30.7521,30.8168,64630.1151
2012-03-05 11:10:00,47.66,47.69,47.62,47.65,75572.78012082526,30.8232,30.8426,30.7974,30.8168,75572.7801
2012-03-05 11:20:00,47.65,47.65,47.55,47.61,38413.31357574376,30.8168,30.8168,30.7521,30.7909,38413.3136
2012-03-05 11:30:00,47.61,47.67,47.59,47.67,43314.71560469623,30.7909,30.8297,30.7779,30.8297,43314.7156
2012-03-05 11:40:00,47.68,47.73,47.67,47.73,29294.42608001824,30.8362,30.8685,30.8297,30.8685,29294.4261
2012-03-05 11:50:00,47.73,47.75,47.73,47.74,31232.18967285992,30.8685,30.8814,30.8685,30.875,31232.1897
2012-03-05 12:00:00,47.73,47.75,47.69,47.71,28496.52342414225,30.8685,30.8814,30.8426,30.8556,28496.5234
2012-03-05 12:10:00,47.71,47.73,47.65,47.65,21543.371708651543,30.8556,30.8685,30.8168,30.8168,21543.3717
2012-03-05 12:20:00,47.65,47.66,47.6,47.65,25646.87108172803,30.8168,30.8232,30.7844,30.8168,25646.8711
2012-03-05 12:30:00,47.65,47.67,47.64,47.67,22569.246551920667,30.8168,30.8297,30.8103,30.8297,22569.2466
2012-03-05 12:40:00,47.67,47.69,47.65,47.67,19833.58030320301,30.8297,30.8426,30.8168,30.8297,19833.5803
2012-03-05 12:50:00,47.68,47.69,47.64,47.69,24734.98233215548,30.8362,30.8426,30.8103,30.8426,24734.9823
2012-03-05 13:00:00,47.69,47.75,47.67,47.73,35677.647327026105,30.8426,30.8814,30.8297,30.8685,35677.6473
2012-03-05 13:10:00,47.73,47.75,47.71,47.74,20061.552490596147,30.8685,30.8814,30.8556,30.875,20061.5525
2012-03-05 13:20:00,47.75,47.75,47.71,47.73,28496.52342414225,30.8814,30.8814,30.8556,30.8685,28496.5234
2012-03-05 13:30:00,47.74,47.74,47.7,47.73,25760.8571754246,30.875,30.875,30.8491,30.8685,25760.8572
2012-03-05 13:40:00,47.73,47.75,47.73,47.73,36589.536076598655,30.8685,30.8814,30.8685,30.8685,36589.5361
2012-03-05 13:50:00,47.73,47.75,47.73,47.74,80702.15433717087,30.8685,30.8814,30.8685,30.875,80702.1543
2012-03-05 14:00:00,47.74,47.76,47.73,47.76,58246.89387894677,30.875,30.8879,30.8685,30.8879,58246.8939
2012-03-05 14:10:00,47.76,47.8,47.76,47.79,14704.206086857404,30.8879,30.9138,30.8879,30.9073,14704.2061
2012-03-05 14:20:00,47.79,47.84,47.78,47.83,75002.84965234241,30.9073,30.9396,30.9008,30.9332,75002.8497
2012-03-05 14:30:00,47.83,47.84,47.76,47.79,38185.34138835062,30.9332,30.9396,30.8879,30.9073,38185.3414
2012-03-05 14:40:00,47.8,47.8,47.77,47.8,40465.063262282005,30.9138,30.9138,30.8944,30.9138,40465.0633
2012-03-05 14:50:00,47.8,47.89,47.79,47.87,46278.35404080703,30.9138,30.972,30.9073,30.959,46278.354
2012-03-05 15:00:00,47.87,47.91,47.87,47.87,54029.40841217372,30.959,30.9849,30.959,30.959,54029.4084
2012-03-05 15:10:00,47.87,47.87,47.82,47.86,128348.34150233673,30.959,30.959,30.9267,30.9526,128348.3415
2012-03-05 15:20:00,47.86,47.87,47.77,47.78,84007.75105437137,30.9526,30.959,30.8944,30.9008,84007.7511
2012-03-05 15:30:00,47.78,47.79,47.76,47.77,127322.4666590676,30.9008,30.9073,30.8879,30.8944,127322.4667
2012-03-05 15:40:00,47.78,47.85,47.77,47.8,72267.18340362476,30.9008,30.9461,30.8944,30.9138,72267.1834
2012-03-05 15:50:00,47.8,47.85,47.8,47.82,161974.23914282458,30.9138,30.9461,30.9138,30.9267,161974.2391
2012-03-06 09:30:00,47.43,47.84,47.4,47.69,228770.090049014,30.6745,30.9396,30.6551,30.8426,228770.09
2012-03-06 09:40:00,47.7,47.74,47.64,47.65,68733.61449903111,30.8491,30.875,30.8103,30.8168,68733.6145
2012-03-06 09:50:00,47.65,47.65,47.53,47.56,72837.1138721076,30.8168,30.8168,30.7391,30.7585,72837.1139
2012-03-06 10:00:00,47.57,47.63,47.52,47.59,59272.76872221589,30.765,30.8038,30.7327,30.7779,59272.7687
2012-03-06 10:10:00,47.59,47.61,47.56,47.58,59158.78262851932,30.7779,30.7909,30.7585,30.7715,59158.7826
2012-03-06 10:20:00,47.58,47.58,47.49,47.51,59386.754815912456,30.7715,30.7715,30.7133,30.7262,59386.7548
2012-03-06 10:30:00,47.5,47.58,47.5,47.57,43770.6599794825,30.7197,30.7715,30.7197,30.765,43770.66
2012-03-06 10:40:00,47.58,47.6,47.5,47.5,34081.84201527414,30.7715,30.7844,30.7197,30.7197,34081.842
2012-03-06 10:50:00,47.5,47.51,47.44,47.48,63262.282001595806,30.7197,30.7262,30.6809,30.7068,63262.282
2012-03-06 11:00:00,47.47,47.51,47.45,47.48,39325.20232531631,30.7003,30.7262,30.6874,30.7068,39325.2023
2012-03-06 11:10:00,47.47,47.47,47.4,47.42,49241.99247691782,30.7003,30.7003,30.6551,30.668,49241.9925
2012-03-06 11:20:00,47.42,47.44,47.39,47.42,36361.56388920552,30.668,30.6809,30.6486,30.668,36361.5639
2012-03-06 11:30:00,47.42,47.42,47.33,47.35,83665.79277328166,30.668,30.668,30.6098,30.6227,83665.7928
2012-03-06 11:40:00,47.35,47.38,47.32,47.33,41376.95201185456,30.6227,30.6421,30.6033,30.6098,41376.952
2012-03-06 11:50:00,47.34,47.37,47.32,47.33,38299.32748204719,30.6163,30.6357,30.6033,30.6098,38299.3275
2012-03-06 12:00:00,47.33,47.35,47.28,47.28,51977.65872563548,30.6098,30.6227,30.5775,30.5775,51977.6587
2012-03-06 12:10:00,47.29,47.29,47.22,47.23,93810.5551122763,30.5839,30.5839,30.5387,30.5451,93810.5551
2012-03-06 12:20:00,47.23,47.34,47.23,47.34,51749.686538242335,30.5451,30.6163,30.5451,30.6163,51749.6865
2012-03-06 12:30:00,47.33,47.44,47.33,47.42,47760.17325886242,30.6098,30.6809,30.6098,30.668,47760.1733
2012-03-06 12:40:00,47.41,47.44,47.41,47.44,17325.886241878492,30.6615,30.6809,30.6615,30.6809,17325.8862
2012-03-06 12:50:00,47.44,47.47,47.41,47.41,54485.35278695999,30.6809,30.7003,30.6615,30.6615,54485.3528
2012-03-06 13:00:00,47.41,47.48,47.38,47.42,38755.27185683347,30.6615,30.7068,30.6421,30.668,38755.2719
2012-03-06 13:10:00,47.41,47.42,47.37,47.37,36475.549982902085,30.6615,30.668,30.6357,30.6357,36475.55
2012-03-06 13:20:00,47.37,47.38,47.35,47.37,31004.21748546677,30.6357,30.6421,30.6227,30.6357,31004.2175
2012-03-06 13:30:00,47.36,47.4,47.36,47.39,21543.371708651543,30.6292,30.6551,30.6292,30.6486,21543.3717
2012-03-06 13:40:00,47.38,47.39,47.31,47.34,46050.381853413885,30.6421,30.6486,30.5969,30.6163,46050.3819
2012-03-06 13:50:00,47.34,47.37,47.34,47.36,25646.87108172803,30.6163,30.6357,30.6163,30.6292,25646.8711
2012-03-06 14:00:00,47.35,47.37,47.35,47.37,29408.41217371481,30.6227,30.6357,30.6227,30.6357,29408.4122
2012-03-06 14:10:00,47.37,47.39,47.36,47.37,28040.57904935598,30.6357,30.6486,30.6292,30.6357,28040.579
2012-03-06 14:20:00,47.37,47.37,47.28,47.3,45822.40966602074,30.6357,30.6357,30.5775,30.5904,45822.4097
2012-03-06 14:30:00,47.3,47.3,47.24,47.28,34765.758577453555,30.5904,30.5904,30.5516,30.5775,34765.7586
2012-03-06 14:40:00,47.28,47.3,47.27,47.29,67023.82309358258,30.5775,30.5904,30.571,30.5839,67023.8231
2012-03-06 14:50:00,47.29,47.32,47.29,47.31,37159.4665450815,30.5839,30.6033,30.5839,30.5969,37159.4665
2012-03-06 15:00:00,47.31,47.33,47.3,47.32,30092.32873589422,30.5969,30.6098,30.5904,30.6033,30092.3287
2012-03-06 15:10:00,47.32,47.32,47.29,47.3,46848.28450928986,30.6033,30.6033,30.5839,30.5904,46848.2845
2012-03-06 15:20:00,47.3,47.31,47.26,47.26,40693.03544967514,30.5904,30.5969,30.5645,30.5645,40693.0354
2012-03-06 15:30:00,47.26,47.27,47.22,47.23,45594.43747862761,30.5645,30.571,30.5387,30.5451,45594.4375
2012-03-06 15:40:00,47.23,47.31,47.22,47.31,80246.20996238459,30.5451,30.5969,30.5387,30.5969,80246.21
2012-03-06 15:50:00,47.31,47.33,47.27,47.27,209506.44021429383,30.5969,30.6098,30.571,30.571,209506.4402
2012-03-07 09:30:00,47.23,47.29,47.06,47.23,144420.38071355294,30.7674,30.8065,30.6567,30.7674,144420.3807
2012-03-07 09:40:00,47.23,47.33,47.19,47.2,81158.09871195714,30.7674,30.8326,30.7414,30.7479,81158.0987
2012-03-07 09:50:00,47.21,47.42,47.2,47.42,139518.97868460047,30.7544,30.8912,30.7479,30.8912,139518.9787
2012-03-07 10:00:00,47.41,47.51,47.37,47.42,84349.70933546107,30.8847,30.9498,30.8586,30.8912,84349.7093
2012-03-07 10:10:00,47.42,47.48,47.39,47.47,53915.42231847715,30.8912,30.9303,30.8717,30.9238,53915.4223
2012-03-07 10:20:00,47.48,47.49,47.43,47.43,134503.59056195145,30.9303,30.9368,30.8977,30.8977,134503.5906
2012-03-07 10:30:00,47.43,47.48,47.41,47.43,56309.13028610509,30.8977,30.9303,30.8847,30.8977,56309.1303
2012-03-07 10:40:00,47.43,47.43,47.37,47.37,54485.35278695999,30.8977,30.8977,30.8586,30.8586,54485.3528
2012-03-07 10:50:00,47.37,47.44,47.37,47.4,37387.43873247464,30.8586,30.9042,30.8586,30.8782,37387.4387
2012-03-07 11:00:00,47.4,47.49,47.4,47.49,45252.4791975379,30.8782,30.9368,30.8782,30.9368,45252.4792
2012-03-07 11:10:00,47.49,47.54,47.45,47.53,46734.2984155933,30.9368,30.9694,30.9108,30.9629,46734.2984
2012-03-07 11:20:00,47.53,47.54,47.49,47.54,50495.83950758007,30.9629,30.9694,30.9368,30.9694,50495.8395
2012-03-07 11:30:00,47.54,47.58,47.54,47.58,53573.46403738744,30.9694,30.9954,30.9694,30.9954,53573.464
2012-03-07 11:40:00,47.58,47.59,47.56,47.57,31004.21748546677,30.9954,31.002,30.9824,30.9889,31004.2175
2012-03-07 11:50:00,47.58,47.58,47.53,47.58,45138.49310384133,30.9954,30.9954,30.9629,30.9954,45138.4931
2012-03-07 12:00:00,47.58,47.65,47.58,47.65,53231.50575629773,30.9954,31.0411,30.9954,31.0411,53231.5058
2012-03-07 12:10:00,47.64,47.65,47.59,47.59,20859.45514647213,31.0345,31.0411,31.002,31.002,20859.4551
2012-03-07 12:20:00,47.6,47.6,47.57,47.59,30890.231391770205,31.0085,31.0085,30.9889,31.002,30890.2314
2012-03-07 12:30:00,47.59,47.62,47.58,47.62,25076.940613245184,31.002,31.0215,30.9954,31.0215,25076.9406
2012-03-07 12:40:00,47.62,47.69,47.61,47.69,67023.82309358258,31.0215,31.0671,31.015,31.0671,67023.8231
2012-03-07 12:50:00,47.69,47.69,47.65,47.66,24507.01014476234,31.0671,31.0671,31.0411,31.0476,24507.0101
2012-03-07 13:00:00,47.66,47.68,47.65,47.65,25760.8571754246,31.0476,31.0606,31.0411,31.0411,25760.8572
2012-03-07 13:10:00,47.66,47.66,47.6,47.65,42402.82685512368,31.0476,31.0476,31.0085,31.0411,42402.8269
2012-03-07 13:20:00,47.65,47.7,47.65,47.67,25646.87108172803,31.0411,31.0736,31.0411,31.0541,25646.8711
2012-03-07 13:30:00,47.67,47.71,47.65,47.71,34993.73076484669,31.0541,31.0801,31.0411,31.0801,34993.7308
2012-03-07 13:40:00,47.71,47.73,47.67,47.68,73635.0165279836,31.0801,31.0932,31.0541,31.0606,73635.0165
2012-03-07 13:50:00,47.68,47.69,47.64,47.64,128234.35540864014,31.0606,31.0671,31.0345,31.0345,128234.3554
2012-03-07 14:00:00,47.65,47.73,47.65,47.71,54257.38059956685,31.0411,31.0932,31.0411,31.0801,54257.3806
2012-03-07 14:10:00,47.71,47.73,47.69,47.73,33853.869827881,31.0801,31.0932,31.0671,31.0932,33853.8698
2012-03-07 14:20:00,47.72,47.79,47.71,47.78,44910.52091644819,31.0867,31.1323,31.0801,31.1257,44910.5209
2012-03-07 14:30:00,47.79,47.79,47.65,47.68,46734.2984155933,31.1323,31.1323,31.0411,31.0606,46734.2984
2012-03-07 14:40:00,47.68,47.71,47.65,47.68,46620.31232189673,31.0606,31.0801,31.0411,31.0606,46620.3123
2012-03-07 14:50:00,47.67,47.7,47.67,47.69,40807.02154337171,31.0541,31.0736,31.0541,31.0671,40807.0215
2012-03-07 15:00:00,47.7,47.7,47.67,47.67,55055.28325544284,31.0736,31.0736,31.0541,31.0541,55055.2833
2012-03-07 15:10:00,47.67,47.71,47.66,47.68,69987.46152969338,31.0541,31.0801,31.0476,31.0606,69987.4615
2012-03-07 15:20:00,47.68,47.69,47.63,47.64,121965.12025532885,31.0606,31.0671,31.028,31.0345,121965.1203
2012-03-07 15:30:00,47.64,47.65,47.62,47.64,122990.99509859797,31.0345,31.0411,31.0215,31.0345,122990.9951
2012-03-07 15:40:00,47.63,47.64,47.62,47.63,158896.6146130172,31.028,31.0345,31.0215,31.028,158896.6146
2012-03-07 15:50:00,47.62,47.65,47.6,47.6,314715.60469622706,31.0215,31.0411,31.0085,31.0085,314715.6047
2012-03-08 09:30:00,47.82,47.87,47.68,47.8,89707.05573919982,31.1518,31.1844,31.0606,31.1388,89707.0557
2012-03-08 09:40:00,47.8,47.82,47.69,47.69,42174.854667730535,31.1388,31.1518,31.0671,31.0671,42174.8547
2012-03-08 09:50:00,47.69,47.73,47.65,47.72,54713.32497435313,31.0671,31.0932,31.0411,31.0867,54713.325
2012-03-08 10:00:00,47.72,47.73,47.6,47.68,38641.2857631369,31.0867,31.0932,31.0085,31.0606,38641.2858
2012-03-08 10:10:00,47.68,47.73,47.65,47.7,68619.62840533454,31.0606,31.0932,31.0411,31.0736,68619.6284
2012-03-08 10:20:00,47.7,47.7,47.6,47.65,55853.18591131882,31.0736,31.0736,31.0085,31.0411,55853.1859
2012-03-08 10:30:00,47.65,47.72,47.64,47.7,48672.06200843497,31.0411,31.0867,31.0345,31.0736,48672.062
2012-03-08 10:40:00,47.7,47.72,47.66,47.67,33739.88373418443,31.0736,31.0867,31.0476,31.0541,33739.8837
2012-03-08 10:50:00,47.67,47.69,47.64,47.66,26216.80155021088,31.0541,31.0671,31.0345,31.0476,26216.8016
2012-03-08 11:00:00,47.66,47.74,47.65,47.7,38185.34138835062,31.0476,31.0997,31.0411,31.0736,38185.3414
2012-03-08 11:10:00,47.71,47.75,47.69,47.69,49128.00638322125,31.0801,31.1062,31.0671,31.0671,49128.0064
2012-03-08 11:20:00,47.69,47.72,47.66,47.66,31802.120141342755,31.0671,31.0867,31.0476,31.0476,31802.1201
2012-03-08 11:30:00,47.66,47.72,47.66,47.68,30320.30092328736,31.0476,31.0867,31.0476,31.0606,30320.3009
2012-03-08 11:40:00,47.69,47.77,47.68,47.75,53687.450131084006,31.0671,31.1192,31.0606,31.1062,53687.4501
2012-03-08 11:50:00,47.75,47.77,47.73,47.73,22227.28827083096,31.1062,31.1192,31.0932,31.0932,22227.2883
2012-03-08 12:00:00,47.73,47.76,47.73,47.75,23367.14920779665,31.0932,31.1127,31.0932,31.1062,23367.1492
2012-03-08 12:10:00,47.75,47.75,47.72,47.73,28838.481705231963,31.1062,31.1062,31.0867,31.0932,28838.4817
2012-03-08 12:20:00,47.73,47.76,47.72,47.73,23139.17702040352,31.0932,31.1127,31.0867,31.0932,23139.177
2012-03-08 12:30:00,47.73,47.74,47.71,47.72,28496.52342414225,31.0932,31.0997,31.0801,31.0867,28496.5234
2012-03-08 12:40:00,47.72,47.77,47.72,47.76,18237.77499145104,31.0867,31.1192,31.0867,31.1127,18237.775
2012-03-08 12:50:00,47.76,47.81,47.76,47.8,26216.80155021088,31.1127,31.1453,31.1127,31.1388,26216.8016
2012-03-08 13:00:00,47.8,47.8,47.76,47.8,16072.039211216232,31.1388,31.1388,31.1127,31.1388,16072.0392
2012-03-08 13:10:00,47.8,47.8,47.77,47.8,19035.677647327026,31.1388,31.1388,31.1192,31.1388,19035.6776
2012-03-08 13:20:00,47.8,47.81,47.79,47.79,30890.231391770205,31.1388,31.1453,31.1323,31.1323,30890.2314
2012-03-08 13:30:00,47.8,47.8,47.77,47.79,64744.1012196512,31.1388,31.1388,31.1192,31.1323,64744.1012
2012-03-08 13:40:00,47.78,47.85,47.77,47.82,48786.04810213154,31.1257,31.1713,31.1192,31.1518,48786.0481
2012-03-08 13:50:00,47.82,47.86,47.81,47.86,19719.59420950644,31.1518,31.1779,31.1453,31.1779,19719.5942
2012-03-08 14:00:00,47.85,47.86,47.83,47.84,17211.90014818192,31.1713,31.1779,31.1583,31.1648,17211.9001
2012-03-08 14:10:00,47.84,47.85,47.79,47.8,25418.89889433489,31.1648,31.1713,31.1323,31.1388,25418.8989
2012-03-08 14:20:00,47.8,47.82,47.79,47.81,53915.42231847715,31.1388,31.1518,31.1323,31.1453,53915.4223
2012-03-08 14:30:00,47.81,47.87,47.81,47.86,34309.81420266727,31.1453,31.1844,31.1453,31.1779,34309.8142
2012-03-08 14:40:00,47.87,47.94,47.87,47.94,27698.62076826627,31.1844,31.23,31.1844,31.23,27698.6208
2012-03-08 14:50:00,47.94,47.99,47.94,47.96,45480.45138493104,31.23,31.2625,31.23,31.243,45480.4514
2012-03-08 15:00:00,47.96,47.97,47.95,47.97,27812.60686196284,31.243,31.2495,31.2365,31.2495,27812.6069
2012-03-08 15:10:00,47.97,48.0,47.94,47.97,58474.86606633991,31.2495,31.2691,31.23,31.2495,58474.8661
2012-03-08 15:20:00,47.97,47.99,47.96,47.97,40465.063262282005,31.2495,31.2625,31.243,31.2495,40465.0633
2012-03-08 15:30:00,47.97,47.98,47.91,47.92,64288.15684486493,31.2495,31.256,31.2104,31.2169,64288.1568
2012-03-08 15:40:00,47.92,47.94,47.88,47.88,60070.67137809187,31.2169,31.23,31.1909,31.1909,60070.6714
2012-03-08 15:50:00,47.89,47.95,47.88,47.89,159808.50336258978,31.1974,31.2365,31.1909,31.1974,159808.5034
2012-03-09 09:30:00,47.62,48.05,47.61,48.04,69873.4754359968,31.0215,31.3016,31.015,31.2951,69873.4754
2012-03-09 09:40:00,48.02,48.06,47.94,48.03,75458.7940271287,31.2821,31.3081,31.23,31.2886,75458.794
2012-03-09 09:50:00,48.03,48.03,47.84,47.85,70785.36418556936,31.2886,31.2886,31.1648,31.1713,70785.3642
2012-03-09 10:00:00,47.85,47.91,47.81,47.87,122193.092442722,31.1713,31.2104,31.1453,31.1844,122193.0924
2012-03-09 10:10:00,47.87,47.87,47.81,47.86,50381.85341388351,31.1844,31.1844,31.1453,31.1779,50381.8534
2012-03-09 10:20:00,47.86,48.04,47.86,48.03,51065.76997606292,31.1779,31.2951,31.1779,31.2886,51065.77
2012-03-09 10:30:00,48.02,48.13,48.02,48.09,56081.15809871196,31.2821,31.3537,31.2821,31.3277,56081.1581
2012-03-09 10:40:00,48.09,48.1,48.06,48.06,53345.4918499943,31.3277,31.3342,31.3081,31.3081,53345.4918
2012-03-09 10:50:00,48.07,48.09,48.04,48.05,59842.69919069874,31.3147,31.3277,31.2951,31.3016,59842.6992
2012-03-09 11:00:00,48.05,48.09,48.01,48.08,90504.9583950758,31.3016,31.3277,31.2756,31.3212,90504.9584
2012-03-09 11:10:00,48.08,48.12,48.08,48.11,21087.427333865267,31.3212,31.3472,31.3212,31.3407,21087.4273
2012-03-09 11:20:00,48.11,48.22,48.11,48.21,100421.7485466773,31.3407,31.4124,31.3407,31.4059,100421.7485
2012-03-09 11:30:00,48.2,48.27,48.2,48.27,88225.23652114443,31.3993,31.4449,31.3993,31.4449,88225.2365
2012-03-09 11:40:00,48.26,48.27,48.23,48.27,39325.20232531631,31.4384,31.4449,31.4189,31.4449,39325.2023
2012-03-09 11:50:00,48.27,48.3,48.24,48.25,25760.8571754246,31.4449,31.4645,31.4254,31.4319,25760.8572
2012-03-09 12:00:00,48.26,48.26,48.22,48.23,24279.0379573692,31.4384,31.4384,31.4124,31.4189,24279.038
2012-03-09 12:10:00,48.23,48.26,48.23,48.25,20973.4412401687,31.4189,31.4384,31.4189,31.4319,20973.4412
2012-03-09 12:20:00,48.26,48.26,48.23,48.24,19035.677647327026,31.4384,31.4384,31.4189,31.4254,19035.6776
2012-03-09 12:30:00,48.23,48.23,48.16,48.19,24165.05186367264,31.4189,31.4189,31.3733,31.3928,24165.0519
2012-03-09 12:40:00,48.18,48.21,48.15,48.21,31574.147953949618,31.3863,31.4059,31.3668,31.4059,31574.148
2012-03-09 12:50:00,48.21,48.21,48.19,48.21,25418.89889433489,31.4059,31.4059,31.3928,31.4059,25418.8989
2012-03-09 13:00:00,48.2,48.22,48.19,48.19,17895.816710361338,31.3993,31.4124,31.3928,31.3928,17895.8167
2012-03-09 13:10:00,48.19,48.23,48.19,48.22,28496.52342414225,31.3928,31.4189,31.3928,31.4124,28496.5234
2012-03-09 13:20:00,48.22,48.24,48.19,48.23,30434.28701698393,31.4124,31.4254,31.3928,31.4189,30434.287
2012-03-09 13:30:00,48.22,48.23,48.2,48.23,26216.80155021088,31.4124,31.4189,31.3993,31.4189,26216.8016
2012-03-09 13:40:00,48.23,48.23,48.22,48.23,34651.772483756984,31.4189,31.4189,31.4124,31.4189,34651.7725
2012-03-09 13:50:00,48.23,48.25,48.22,48.23,36133.59170181238,31.4189,31.4319,31.4124,31.4189,36133.5917
2012-03-09 14:00:00,48.23,48.23,48.18,48.18,31916.10623503933,31.4189,31.4189,31.3863,31.3863,31916.1062
2012-03-09 14:10:00,48.18,48.23,48.18,48.23,29066.4538926251,31.3863,31.4189,31.3863,31.4189,29066.4539
2012-03-09 14:20:00,48.22,48.28,48.22,48.27,26444.773737604013,31.4124,31.4515,31.4124,31.4449,26444.7737
2012-03-09 14:30:00,48.28,48.3,48.27,48.3,34309.81420266727,31.4515,31.4645,31.4449,31.4645,34309.8142
2012-03-09 14:40:00,48.29,48.32,48.25,48.26,39325.20232531631,31.458,31.4775,31.4319,31.4384,39325.2023
2012-03-09 14:50:00,48.25,48.27,48.17,48.21,99395.8737034082,31.4319,31.4449,31.3798,31.4059,99395.8737
2012-03-09 15:00:00,48.21,48.26,48.2,48.24,37843.38310726092,31.4059,31.4384,31.3993,31.4254,37843.3831
2012-03-09 15:10:00,48.25,48.25,48.21,48.23,36703.522170295226,31.4319,31.4319,31.4059,31.4189,36703.5222
2012-03-09 15:20:00,48.23,48.23,48.19,48.2,33055.96717200502,31.4189,31.4189,31.3928,31.3993,33055.9672
2012-03-09 15:30:00,48.19,48.24,48.16,48.23,97686.08229795966,31.3928,31.4254,31.3733,31.4189,97686.0823
2012-03-09 15:40:00,48.22,48.23,48.17,48.17,68961.58668642426,31.4124,31.4189,31.3798,31.3798,68961.5867
2012-03-09 15:50:00,48.17,48.21,48.13,48.2,187849.0824119457,31.3798,31.4059,31.3537,31.3993,187849.0824
2012-03-12 09:30:00,48.21,48.23,48.12,48.19,45480.45138493104,31.4059,31.4189,31.3472,31.3928,45480.4514
2012-03-12 09:40:00,48.18,48.25,48.15,48.15,36133.59170181238,31.3863,31.4319,31.3668,31.3668,36133.5917
2012-03-12 09:50:00,48.15,48.28,48.15,48.19,43086.74341730309,31.3668,31.4515,31.3668,31.3928,43086.7434
2012-03-12 10:00:00,48.2,48.28,48.16,48.25,41946.8824803374,31.3993,31.4515,31.3733,31.4319,41946.8825
2012-03-12 10:10:00,48.26,48.29,48.19,48.28,28040.57904935598,31.4384,31.458,31.3928,31.4515,28040.579
2012-03-12 10:20:00,48.27,48.28,48.19,48.22,31118.203579163343,31.4449,31.4515,31.3928,31.4124,31118.2036
2012-03-12 10:30:00,48.22,48.23,48.15,48.2,38869.25795053004,31.4124,31.4189,31.3668,31.3993,38869.258
2012-03-12 10:40:00,48.21,48.23,48.17,48.18,43428.7016983928,31.4059,31.4189,31.3798,31.3863,43428.7017
2012-03-12 10:50:00,48.17,48.22,48.16,48.2,38071.35529465405,31.3798,31.4124,31.3733,31.3993,38071.3553
2012-03-12 11:00:00,48.2,48.23,48.18,48.19,38185.34138835062,31.3993,31.4189,31.3863,31.3928,38185.3414
2012-03-12 11:10:00,48.2,48.25,48.2,48.22,29522.398267411376,31.3993,31.4319,31.3993,31.4124,29522.3983
2012-03-12 11:20:00,48.21,48.21,48.14,48.19,28952.46779892853,31.4059,31.4059,31.3603,31.3928,28952.4678
2012-03-12 11:30:00,48.19,48.22,48.15,48.22,67935.71184315514,31.3928,31.4124,31.3668,31.4124,67935.7118
2012-03-12 11:40:00,48.21,48.21,48.16,48.21,30776.245298073634,31.4059,31.4059,31.3733,31.4059,30776.2453
2012-03-12 11:50:00,48.2,48.23,48.15,48.16,20973.4412401687,31.3993,31.4189,31.3668,31.3733,20973.4412
2012-03-12 12:00:00,48.15,48.24,48.13,48.24,20631.482959078992,31.3668,31.4254,31.3537,31.4254,20631.483
2012-03-12 12:10:00,48.23,48.34,48.23,48.33,29408.41217371481,31.4189,31.4905,31.4189,31.484,29408.4122
2012-03-12 12:20:00,48.32,48.33,48.25,48.28,29066.4538926251,31.4775,31.484,31.4319,31.4515,29066.4539
2012-03-12 12:30:00,48.28,48.28,48.23,48.23,21771.343896044684,31.4515,31.4515,31.4189,31.4189,21771.3439
2012-03-12 12:40:00,48.23,48.26,48.21,48.25,19263.649834720163,31.4189,31.4384,31.4059,31.4319,19263.6498
2012-03-12 12:50:00,48.25,48.25,48.19,48.21,16413.997492305938,31.4319,31.4319,31.3928,31.4059,16413.9975
2012-03-12 13:00:00,48.21,48.22,48.2,48.22,10144.762338994642,31.4059,31.4124,31.3993,31.4124,10144.7623
2012-03-12 13:10:00,48.21,48.23,48.17,48.2,20061.552490596147,31.4059,31.4189,31.3798,31.3993,20061.5525
2012-03-12 13:20:00,48.19,48.23,48.18,48.23,15616.094836429957,31.3928,31.4189,31.3863,31.4189,15616.0948
2012-03-12 13:30:00,48.23,48.28,48.22,48.27,18579.73327254075,31.4189,31.4515,31.4124,31.4449,18579.7333
2012-03-12 13:40:00,48.27,48.3,48.23,48.24,18921.69155363046,31.4449,31.4645,31.4189,31.4254,18921.6916
2012-03-12 13:50:00,48.23,48.26,48.23,48.23,18009.802804057905,31.4189,31.4384,31.4189,31.4189,18009.8028
2012-03-12 14:00:00,48.23,48.27,48.23,48.26,15502.108742733386,31.4189,31.4449,31.4189,31.4384,15502.1087
2012-03-12 14:10:00,48.27,48.3,48.27,48.27,18009.802804057905,31.4449,31.4645,31.4449,31.4449,18009.8028
2012-03-12 14:20:00,48.28,48.28,48.24,48.26,27470.64858087313,31.4515,31.4515,31.4254,31.4384,27470.6486
2012-03-12 14:30:00,48.25,48.26,48.22,48.22,25760.8571754246,31.4319,31.4384,31.4124,31.4124,25760.8572
2012-03-12 14:40:00,48.23,48.23,48.2,48.22,21885.32998974125,31.4189,31.4189,31.3993,31.4124,21885.33
2012-03-12 14:50:00,48.23,48.23,48.18,48.2,37615.410919867776,31.4189,31.4189,31.3863,31.3993,37615.4109
2012-03-12 15:00:00,48.2,48.2,48.15,48.15,59728.71309700217,31.3993,31.3993,31.3668,31.3668,59728.7131
2012-03-12 15:10:00,48.15,48.16,48.15,48.16,22911.20483301037,31.3668,31.3733,31.3668,31.3733,22911.2048
2012-03-12 15:20:00,48.16,48.18,48.15,48.15,56993.04684828451,31.3733,31.3863,31.3668,31.3668,56993.0468
2012-03-12 15:30:00,48.16,48.16,48.12,48.13,58702.83825373305,31.3733,31.3733,31.3472,31.3537,58702.8383
2012-03-12 15:40:00,48.12,48.15,48.11,48.15,70785.36418556936,31.3472,31.3668,31.3407,31.3668,70785.3642
2012-03-12 15:50:00,48.15,48.15,48.1,48.15,163000.1139860937,31.3668,31.3668,31.3342,31.3668,163000.114
2012-03-13 09:30:00,48.32,48.46,48.07,48.2,84349.70933546107,31.4775,31.5687,31.3147,31.3993,84349.7093
2012-03-13 09:40:00,48.19,48.24,48.07,48.08,90390.97230137924,31.3928,31.4254,31.3147,31.3212,90390.9723
2012-03-13 09:50:00,48.08,48.15,47.98,48.05,95634.3326114214,31.3212,31.3668,31.256,31.3016,95634.3326
2012-03-13 10:00:00,48.04,48.06,47.96,48.01,99395.8737034082,31.2951,31.3081,31.243,31.2756,99395.8737
2012-03-13 10:10:00,48.01,48.04,47.94,48.01,60868.57403396786,31.2756,31.2951,31.23,31.2756,60868.574
2012-03-13 10:20:00,48.0,48.05,47.99,48.01,55967.17200501539,31.2691,31.3016,31.2625,31.2756,55967.172
2012-03-13 10:30:00,48.01,48.01,47.97,47.97,56651.088567194805,31.2756,31.2756,31.2495,31.2495,56651.0886
2012-03-13 10:40:00,47.98,48.0,47.95,47.96,57335.00512937421,31.256,31.2691,31.2365,31.243,57335.0051
2012-03-13 10:50:00,47.97,48.0,47.97,47.99,92442.72198791748,31.2495,31.2691,31.2495,31.2625,92442.722
2012-03-13 11:00:00,48.0,48.01,47.94,47.96,46506.32622820016,31.2691,31.2756,31.23,31.243,46506.3262
2012-03-13 11:10:00,47.97,47.99,47.89,47.91,96204.26307990424,31.2495,31.2625,31.1974,31.2104,96204.2631
2012-03-13 11:20:00,47.9,47.97,47.9,47.92,46506.32622820016,31.2039,31.2495,31.2039,31.2169,46506.3262
2012-03-13 11:30:00,47.93,47.96,47.92,47.94,41718.91029294426,31.2235,31.243,31.2169,31.23,41718.9103
2012-03-13 11:40:00,47.94,47.99,47.94,47.95,46392.34013450359,31.23,31.2625,31.23,31.2365,46392.3401
2012-03-13 11:50:00,47.96,48.03,47.94,48.01,53459.47794369087,31.243,31.2886,31.23,31.2756,53459.4779
2012-03-13 12:00:00,48.01,48.02,47.96,47.97,53345.4918499943,31.2756,31.2821,31.243,31.2495,53345.4918
2012-03-13 12:10:00,47.97,48.02,47.96,48.0,40237.091074888864,31.2495,31.2821,31.243,31.2691,40237.0911
2012-03-13 12:20:00,48.0,48.0,47.97,47.98,23595.121395189788,31.2691,31.2691,31.2495,31.256,23595.1214
2012-03-13 12:30:00,47.99,48.0,47.97,47.98,30206.31482959079,31.2625,31.2691,31.2495,31.256,30206.3148
2012-03-13 12:40:00,47.98,48.0,47.97,47.99,31802.120141342755,31.256,31.2691,31.2495,31.2625,31802.1201
2012-03-13 12:50:00,47.98,48.03,47.98,48.01,44682.54872905506,31.256,31.2886,31.256,31.2756,44682.5487
2012-03-13 13:00:00,48.01,48.01,47.96,47.97,41604.92419924769,31.2756,31.2756,31.243,31.2495,41604.9242
2012-03-13 13:10:00,47.98,48.01,47.97,48.0,27356.662487176563,31.256,31.2756,31.2495,31.2691,27356.6625
2012-03-13 13:20:00,48.01,48.01,47.98,47.98,34765.758577453555,31.2756,31.2756,31.256,31.256,34765.7586
2012-03-13 13:30:00,47.99,48.01,47.96,47.96,27698.62076826627,31.2625,31.2756,31.243,31.243,27698.6208
2012-03-13 13:40:00,47.97,48.01,47.96,48.0,33397.92545309472,31.2495,31.2756,31.243,31.2691,33397.9255
2012-03-13 13:50:00,48.0,48.01,47.99,47.99,26672.74592499715,31.2691,31.2756,31.2625,31.2625,26672.7459
2012-03-13 14:00:00,48.0,48.01,47.99,47.99,54941.29716174627,31.2691,31.2756,31.2625,31.2625,54941.2972
2012-03-13 14:10:00,48.0,48.01,47.94,47.99,99851.81807819448,31.2691,31.2756,31.23,31.2625,99851.8181
2012-03-13 14:20:00,47.99,48.01,47.91,47.94,114556.02416505186,31.2625,31.2756,31.2104,31.23,114556.0242
2012-03-13 14:30:00,47.94,48.01,47.94,47.99,76484.66887039781,31.23,31.2756,31.23,31.2625,76484.6689
2012-03-13 14:40:00,47.99,48.01,47.94,47.96,63718.22637638208,31.2625,31.2756,31.23,31.243,63718.2264
2012-03-13 14:50:00,47.96,48.02,47.95,48.02,45822.40966602074,31.243,31.2821,31.2365,31.2821,45822.4097
2012-03-13 15:00:00,48.02,48.18,48.02,48.17,116835.74603898324,31.2821,31.3863,31.2821,31.3798,116835.746
2012-03-13 15:10:00,48.18,48.23,48.17,48.22,116037.84338310726,31.3863,31.4189,31.3798,31.4124,116037.8434
2012-03-13 15:20:00,48.22,48.27,48.18,48.19,86515.44511569588,31.4124,31.4449,31.3863,31.3928,86515.4451
2012-03-13 15:30:00,48.2,48.23,48.19,48.23,114670.01025874844,31.3993,31.4189,31.3928,31.4189,114670.0103
2012-03-13 15:40:00,48.23,48.27,48.21,48.25,164481.9332041491,31.4189,31.4449,31.4059,31.4319,164481.9332
2012-03-13 15:50:00,48.25,48.36,48.24,48.3,360424.0282685512,31.4319,31.5036,31.4254,31.4645,360424.0283
2012-03-14 09:30:00,48.21,48.32,47.99,48.17,112504.27447851362,31.4059,31.4775,31.2625,31.3798,112504.2745
2012-03-14 09:40:00,48.16,48.25,48.16,48.23,59500.74090960903,31.3733,31.4319,31.3733,31.4189,59500.7409
2012-03-14 09:50:00,48.22,48.23,48.16,48.18,48102.131539952126,31.4124,31.4189,31.3733,31.3863,48102.1315
2012-03-14 10:00:00,48.18,48.33,48.16,48.31,89821.04183289639,31.3863,31.484,31.3733,31.471,89821.0418
2012-03-14 10:10:00,48.31,48.42,48.24,48.42,78992.36293172232,31.471,31.5427,31.4254,31.5427,78992.3629
2012-03-14 10:20:00,48.42,48.47,48.39,48.44,61324.518408754135,31.5427,31.5752,31.5231,31.5557,61324.5184
2012-03-14 10:30:00,48.44,48.58,48.44,48.58,58588.85216003648,31.5557,31.6469,31.5557,31.6469,58588.8522
2012-03-14 10:40:00,48.58,48.6,48.56,48.58,64060.184657471786,31.6469,31.6599,31.6339,31.6469,64060.1847
2012-03-14 10:50:00,48.58,48.58,48.47,48.48,45024.50701014476,31.6469,31.6469,31.5752,31.5817,45024.507
2012-03-14 11:00:00,48.49,48.5,48.44,48.47,31346.17576655648,31.5883,31.5948,31.5557,31.5752,31346.1758
2012-03-14 11:10:00,48.48,48.51,48.48,48.49,23253.16311410008,31.5817,31.6013,31.5817,31.5883,23253.1631
2012-03-14 11:20:00,48.49,48.51,48.45,48.5,51065.76997606292,31.5883,31.6013,31.5622,31.5948,51065.77
2012-03-14 11:30:00,48.49,48.5,48.41,48.43,39781.14670010259,31.5883,31.5948,31.5361,31.5492,39781.1467
2012-03-14 11:40:00,48.42,48.42,48.35,48.36,35677.647327026105,31.5427,31.5427,31.4971,31.5036,35677.6473
2012-03-14 11:50:00,48.36,48.39,48.32,48.39,47760.17325886242,31.5036,31.5231,31.4775,31.5231,47760.1733
2012-03-14 12:00:00,48.39,48.42,48.34,48.34,26216.80155021088,31.5231,31.5427,31.4905,31.4905,26216.8016
2012-03-14 12:10:00,48.35,48.37,48.3,48.35,26216.80155021088,31.4971,31.5101,31.4645,31.4971,26216.8016
2012-03-14 12:20:00,48.36,48.41,48.36,48.4,30092.32873589422,31.5036,31.5361,31.5036,31.5296,30092.3287
2012-03-14 12:30:00,48.4,48.41,48.35,48.39,45138.49310384133,31.5296,31.5361,31.4971,31.5231,45138.4931
2012-03-14 12:40:00,48.4,48.4,48.37,48.37,37501.424826171205,31.5296,31.5296,31.5101,31.5101,37501.4248
2012-03-14 12:50:00,48.37,48.46,48.37,48.44,37045.48045138493,31.5101,31.5687,31.5101,31.5557,37045.4805
2012-03-14 13:00:00,48.44,48.47,48.44,48.46,22113.30217713439,31.5557,31.5752,31.5557,31.5687,22113.3022
2012-03-14 13:10:00,48.47,48.51,48.47,48.47,41490.938105551126,31.5752,31.6013,31.5752,31.5752,41490.9381
2012-03-14 13:20:00,48.47,48.51,48.47,48.5,69759.48934230024,31.5752,31.6013,31.5752,31.5948,69759.4893
2012-03-14 13:30:00,48.49,48.51,48.44,48.44,39895.13279379916,31.5883,31.6013,31.5557,31.5557,39895.1328
2012-03-14 13:40:00,48.44,48.44,48.31,48.36,86629.43120939245,31.5557,31.5557,31.471,31.5036,86629.4312
2012-03-14 13:50:00,48.37,48.39,48.32,48.34,44910.52091644819,31.5101,31.5231,31.4775,31.4905,44910.5209
2012-03-14 14:00:00,48.35,48.39,48.35,48.36,39553.17451270945,31.4971,31.5231,31.4971,31.5036,39553.1745
2012-03-14 14:10:00,48.36,48.37,48.31,48.37,33283.93935939815,31.5036,31.5101,31.471,31.5101,33283.9394
2012-03-14 14:20:00,48.36,48.37,48.31,48.32,50837.79778866978,31.5036,31.5101,31.471,31.4775,50837.7978
2012-03-14 14:30:00,48.32,48.33,48.26,48.31,64516.12903225807,31.4775,31.484,31.4384,31.471,64516.129
2012-03-14 14:40:00,48.32,48.37,48.31,48.36,41604.92419924769,31.4775,31.5101,31.471,31.5036,41604.9242
2012-03-14 14:50:00,48.37,48.37,48.32,48.34,35905.61951441924,31.5101,31.5101,31.4775,31.4905,35905.6195
2012-03-14 15:00:00,48.33,48.37,48.32,48.37,38299.32748204719,31.484,31.5101,31.4775,31.5101,38299.3275
2012-03-14 15:10:00,48.37,48.38,48.36,48.36,63832.21247007865,31.5101,31.5166,31.5036,31.5036,63832.2125
2012-03-14 15:20:00,48.37,48.44,48.37,48.42,66567.8787187963,31.5101,31.5557,31.5101,31.5427,66567.8787
2012-03-14 15:30:00,48.42,48.44,48.35,48.37,77510.54371366694,31.5427,31.5557,31.4971,31.5101,77510.5437
2012-03-14 15:40:00,48.37,48.41,48.36,48.39,109312.66385500968,31.5101,31.5361,31.5036,31.5231,109312.6639
2012-03-14 15:50:00,48.38,48.44,48.37,48.43,203237.20506098247,31.5166,31.5557,31.5101,31.5492,203237.2051
2012-03-15 09:30:00,48.43,48.45,48.18,48.18,69075.57278012083,31.5492,31.5622,31.3863,31.3863,69075.5728
2012-03-15 09:40:00,48.2,48.35,48.2,48.23,33283.93935939815,31.3993,31.4971,31.3993,31.4189,33283.9394
2012-03-15 09:50:00,48.23,48.24,48.2,48.22,22569.246551920667,31.4189,31.4254,31.3993,31.4124,22569.2466
2012-03-15 10:00:00,48.22,48.23,48.1,48.23,76598.65496409438,31.4124,31.4189,31.3342,31.4189,76598.655
2012-03-15 10:10:00,48.23,48.44,48.22,48.44,72039.21121623162,31.4189,31.5557,31.4124,31.5557,72039.2112
2012-03-15 10:20:00,48.44,48.45,48.32,48.33,40693.03544967514,31.5557,31.5622,31.4775,31.484,40693.0354
2012-03-15 10:30:00,48.34,48.37,48.28,48.31,31346.17576655648,31.4905,31.5101,31.4515,31.471,31346.1758
2012-03-15 10:40:00,48.31,48.37,48.3,48.33,21657.35780234812,31.471,31.5101,31.4645,31.484,21657.3578
2012-03-15 10:50:00,48.33,48.38,48.3,48.3,45708.42357232418,31.484,31.5166,31.4645,31.4645,45708.4236
2012-03-15 11:00:00,48.31,48.33,48.27,48.27,31574.147953949618,31.471,31.484,31.4449,31.4449,31574.148
2012-03-15 11:10:00,48.27,48.29,48.25,48.26,22341.27436452753,31.4449,31.458,31.4319,31.4384,22341.2744
2012-03-15 11:20:00,48.26,48.35,48.25,48.34,39211.21623161974,31.4384,31.4971,31.4319,31.4905,39211.2162
2012-03-15 11:30:00,48.35,48.37,48.28,48.32,23937.079676279493,31.4971,31.5101,31.4515,31.4775,23937.0797
2012-03-15 11:40:00,48.32,48.38,48.32,48.38,22683.23264561724,31.4775,31.5166,31.4775,31.5166,22683.2326
2012-03-15 11:50:00,48.38,48.41,48.37,48.4,22227.28827083096,31.5166,31.5361,31.5101,31.5296,22227.2883
2012-03-15 12:00:00,48.4,48.44,48.4,48.43,16641.969679699076,31.5296,31.5557,31.5296,31.5492,16641.9697
2012-03-15 12:10:00,48.43,48.44,48.4,48.44,53345.4918499943,31.5492,31.5557,31.5296,31.5557,53345.4918
2012-03-15 12:20:00,48.44,48.56,48.44,48.55,33055.96717200502,31.5557,31.6339,31.5557,31.6273,33055.9672
2012-03-15 12:30:00,48.54,48.56,48.51,48.56,8548.957027242677,31.6208,31.6339,31.6013,31.6339,8548.957
2012-03-15 12:40:00,48.56,48.58,48.55,48.56,21885.32998974125,31.6339,31.6469,31.6273,31.6339,21885.33
2012-03-15 12:50:00,48.57,48.57,48.48,48.5,23139.17702040352,31.6404,31.6404,31.5817,31.5948,23139.177
2012-03-15 13:00:00,48.49,48.52,48.48,48.52,26216.80155021088,31.5883,31.6078,31.5817,31.6078,26216.8016
2012-03-15 13:10:00,48.51,48.54,48.51,48.51,23595.121395189788,31.6013,31.6208,31.6013,31.6013,23595.1214
2012-03-15 13:20:00,48.51,48.52,48.43,48.45,20973.4412401687,31.6013,31.6078,31.5492,31.5622,20973.4412
2012-03-15 13:30:00,48.46,48.58,48.46,48.56,27812.60686196284,31.5687,31.6469,31.5687,31.6339,27812.6069
2012-03-15 13:40:00,48.56,48.58,48.55,48.58,40693.03544967514,31.6339,31.6469,31.6273,31.6469,40693.0354
2012-03-15 13:50:00,48.58,48.58,48.52,48.52,35449.675139632964,31.6469,31.6469,31.6078,31.6078,35449.6751
2012-03-15 14:00:00,48.51,48.57,48.48,48.56,37273.45263877807,31.6013,31.6404,31.5817,31.6339,37273.4526
2012-03-15 14:10:00,48.57,48.6,48.54,48.58,18351.761085147613,31.6404,31.6599,31.6208,31.6469,18351.7611
2012-03-15 14:20:00,48.58,48.58,48.54,48.56,15274.136555340248,31.6469,31.6469,31.6208,31.6339,15274.1366
2012-03-15 14:30:00,48.56,48.56,48.5,48.54,37045.48045138493,31.6339,31.6339,31.5948,31.6208,37045.4805
2012-03-15 14:40:00,48.54,48.54,48.51,48.54,22227.28827083096,31.6208,31.6208,31.6013,31.6208,22227.2883
2012-03-15 14:50:00,48.54,48.58,48.53,48.56,19947.56639689958,31.6208,31.6469,31.6143,31.6339,19947.5664
2012-03-15 15:00:00,48.56,48.59,48.51,48.53,46962.27060298644,31.6339,31.6534,31.6013,31.6143,46962.2706
2012-03-15 15:10:00,48.54,48.55,48.49,48.52,37729.39701356435,31.6208,31.6273,31.5883,31.6078,37729.397
2012-03-15 15:20:00,48.51,48.58,48.51,48.58,31688.13404764619,31.6013,31.6469,31.6013,31.6469,31688.134
2012-03-15 15:30:00,48.58,48.6,48.54,48.54,49925.909039097234,31.6469,31.6599,31.6208,31.6208,49925.909
2012-03-15 15:40:00,48.55,48.56,48.5,48.52,73976.97480907329,31.6273,31.6339,31.5948,31.6078,73976.9748
2012-03-15 15:50:00,48.53,48.6,48.53,48.57,275276.4162772142,31.6143,31.6599,31.6143,31.6404,275276.4163
2012-03-16 09:30:00,48.47,48.69,48.46,48.67,1347201.641399749,31.5752,31.7185,31.5687,31.7055,1347201.6414
2012-03-16 09:40:00,48.67,48.69,48.52,48.53,57335.00512937421,31.7055,31.7185,31.6078,31.6143,57335.0051
2012-03-16 09:50:00,48.53,48.55,48.46,48.49,94152.513393366,31.6143,31.6273,31.5687,31.5883,94152.5134
2012-03-16 10:00:00,48.5,48.5,48.42,48.43,77624.5298073635,31.5948,31.5948,31.5427,31.5492,77624.5298
2012-03-16 10:10:00,48.43,48.44,48.34,48.35,46620.31232189673,31.5492,31.5557,31.4905,31.4971,46620.3123
2012-03-16 10:20:00,48.35,48.41,48.34,48.36,50951.78388236636,31.4971,31.5361,31.4905,31.5036,50951.7839
2012-03-16 10:30:00,48.35,48.37,48.34,48.35,80246.20996238459,31.4971,31.5101,31.4905,31.4971,80246.21
2012-03-16 10:40:00,48.34,48.37,48.28,48.37,37615.410919867776,31.4905,31.5101,31.4515,31.5101,37615.4109
2012-03-16 10:50:00,48.37,48.37,48.32,48.33,20175.53858429272,31.5101,31.5101,31.4775,31.484,20175.5386
2012-03-16 11:00:00,48.34,48.36,48.28,48.28,22455.260458224097,31.4905,31.5036,31.4515,31.4515,22455.2605
2012-03-16 11:10:00,48.27,48.28,48.19,48.2,38869.25795053004,31.4449,31.4515,31.3928,31.3993,38869.258
2012-03-16 11:20:00,48.2,48.24,48.19,48.22,63148.29590789924,31.3993,31.4254,31.3928,31.4124,63148.2959
2012-03-16 11:30:00,48.22,48.25,48.18,48.18,38755.27185683347,31.4124,31.4319,31.3863,31.3863,38755.2719
2012-03-16 11:40:00,48.18,48.22,48.16,48.17,53003.5335689046,31.3863,31.4124,31.3733,31.3798,53003.5336
2012-03-16 11:50:00,48.16,48.24,48.16,48.23,53573.46403738744,31.3733,31.4254,31.3733,31.4189,53573.464
2012-03-16 12:00:00,48.23,48.29,48.23,48.28,39895.13279379916,31.4189,31.458,31.4189,31.4515,39895.1328
2012-03-16 12:10:00,48.28,48.31,48.27,48.3,23367.14920779665,31.4515,31.471,31.4449,31.4645,23367.1492
2012-03-16 12:20:00,48.3,48.31,48.29,48.3,20061.552490596147,31.4645,31.471,31.458,31.4645,20061.5525
2012-03-16 12:30:00,48.3,48.3,48.25,48.25,15502.108742733386,31.4645,31.4645,31.4319,31.4319,15502.1087
2012-03-16 12:40:00,48.25,48.37,48.25,48.33,37957.36920095748,31.4319,31.5101,31.4319,31.484,37957.3692
2012-03-16 12:50:00,48.33,48.33,48.27,48.3,17211.90014818192,31.484,31.484,31.4449,31.4645,17211.9001
2012-03-16 13:00:00,48.3,48.34,48.29,48.29,23937.079676279493,31.4645,31.4905,31.458,31.458,23937.0797
2012-03-16 13:10:00,48.28,48.28,48.23,48.23,20745.469052775563,31.4515,31.4515,31.4189,31.4189,20745.4691
2012-03-16 13:20:00,48.23,48.25,48.22,48.23,21885.32998974125,31.4189,31.4319,31.4124,31.4189,21885.33
2012-03-16 13:30:00,48.24,48.24,48.23,48.24,7295.109996580417,31.4254,31.4254,31.4189,31.4254,7295.11
2012-03-16 13:40:00,48.23,48.23,48.22,48.22,14704.206086857404,31.4189,31.4189,31.4124,31.4124,14704.2061
2012-03-16 13:50:00,48.22,48.23,48.22,48.23,10144.762338994642,31.4124,31.4189,31.4124,31.4189,10144.7623
2012-03-16 14:00:00,48.23,48.3,48.23,48.3,24393.02405106577,31.4189,31.4645,31.4189,31.4645,24393.0241
2012-03-16 14:10:00,48.31,48.34,48.3,48.32,29636.384361107943,31.471,31.4905,31.4645,31.4775,29636.3844
2012-03-16 14:20:00,48.33,48.35,48.32,48.33,22911.20483301037,31.484,31.4971,31.4775,31.484,22911.2048
2012-03-16 14:30:00,48.33,48.34,48.31,48.33,22455.260458224097,31.484,31.4905,31.471,31.484,22455.2605
2012-03-16 14:40:00,48.34,48.34,48.31,48.33,27128.690299783422,31.4905,31.4905,31.471,31.484,27128.6903
2012-03-16 14:50:00,48.33,48.33,48.3,48.3,29636.384361107943,31.484,31.484,31.4645,31.4645,29636.3844
2012-03-16 15:00:00,48.3,48.3,48.27,48.28,25874.843269121167,31.4645,31.4645,31.4449,31.4515,25874.8433
2012-03-16 15:10:00,48.28,48.29,48.24,48.27,46506.32622820016,31.4515,31.458,31.4254,31.4449,46506.3262
2012-03-16 15:20:00,48.27,48.31,48.27,48.3,34993.73076484669,31.4449,31.471,31.4449,31.4645,34993.7308
2012-03-16 15:30:00,48.3,48.36,48.29,48.35,81044.11261826058,31.4645,31.5036,31.458,31.4971,81044.1126
2012-03-16 15:40:00,48.35,48.37,48.35,48.37,63376.26809529238,31.4971,31.5101,31.4971,31.5101,63376.2681
2012-03-16 15:50:00,48.36,48.36,48.29,48.34,275846.346745697,31.5036,31.5036,31.458,31.4905,275846.3467
2012-03-19 09:30:00,48.26,48.34,48.13,48.22,102701.47042060868,31.4384,31.4905,31.3537,31.4124,102701.4704
2012-03-19 09:40:00,48.2,48.28,48.11,48.28,82639.91793001254,31.3993,31.4515,31.3407,31.4515,82639.9179
2012-03-19 09:50:00,48.29,48.3,48.25,48.3,33169.95326570159,31.458,31.4645,31.4319,31.4645,33169.9533
2012-03-19 10:00:00,48.3,48.31,48.25,48.3,117177.70432007295,31.4645,31.471,31.4319,31.4645,117177.7043
2012-03-19 10:10:00,48.3,48.37,48.28,48.36,43542.68779208937,31.4645,31.5101,31.4515,31.5036,43542.6878
2012-03-19 10:20:00,48.35,48.4,48.32,48.37,36589.536076598655,31.4971,31.5296,31.4775,31.5101,36589.5361
2012-03-19 10:30:00,48.38,48.41,48.38,48.4,30206.31482959079,31.5166,31.5361,31.5166,31.5296,30206.3148
2012-03-19 10:40:00,48.4,48.44,48.37,48.37,41832.89638664083,31.5296,31.5557,31.5101,31.5101,41832.8964
2012-03-19 10:50:00,48.37,48.37,48.32,48.33,22569.246551920667,31.5101,31.5101,31.4775,31.484,22569.2466
2012-03-19 11:00:00,48.33,48.38,48.3,48.37,57107.03294198108,31.484,31.5166,31.4645,31.5101,57107.0329
2012-03-19 11:10:00,48.37,48.37,48.34,48.36,22683.23264561724,31.5101,31.5101,31.4905,31.5036,22683.2326
2012-03-19 11:20:00,48.36,48.37,48.34,48.36,23595.121395189788,31.5036,31.5101,31.4905,31.5036,23595.1214
2012-03-19 11:30:00,48.36,48.39,48.34,48.38,38869.25795053004,31.5036,31.5231,31.4905,31.5166,38869.258
2012-03-19 11:40:00,48.38,48.48,48.38,48.48,40237.091074888864,31.5166,31.5817,31.5166,31.5817,40237.0911
2012-03-19 11:50:00,48.49,48.53,48.47,48.52,35335.68904593639,31.5883,31.6143,31.5752,31.6078,35335.689
2012-03-19 12:00:00,48.52,48.57,48.52,48.56,31916.10623503933,31.6078,31.6404,31.6078,31.6339,31916.1062
2012-03-19 12:10:00,48.56,48.61,48.56,48.61,46848.28450928986,31.6339,31.6664,31.6339,31.6664,46848.2845
2012-03-19 12:20:00,48.6,48.61,48.56,48.57,38983.2440442266,31.6599,31.6664,31.6339,31.6404,38983.244
2012-03-19 12:30:00,48.57,48.62,48.56,48.61,35905.61951441924,31.6404,31.6729,31.6339,31.6664,35905.6195
2012-03-19 12:40:00,48.6,48.66,48.59,48.6,36817.5082639918,31.6599,31.699,31.6534,31.6599,36817.5083
2012-03-19 12:50:00,48.6,48.62,48.6,48.62,15160.15046164368,31.6599,31.6729,31.6599,31.6729,15160.1505
2012-03-19 13:00:00,48.61,48.63,48.6,48.62,16869.941867092213,31.6664,31.6795,31.6599,31.6729,16869.9419
2012-03-19 13:10:00,48.61,48.69,48.59,48.68,48330.10372734527,31.6664,31.7185,31.6534,31.712,48330.1037
2012-03-19 13:20:00,48.67,48.73,48.67,48.72,49925.909039097234,31.7055,31.7446,31.7055,31.7381,49925.909
2012-03-19 13:30:00,48.72,48.77,48.72,48.75,44682.54872905506,31.7381,31.7707,31.7381,31.7576,44682.5487
2012-03-19 13:40:00,48.73,48.76,48.73,48.76,38071.35529465405,31.7446,31.7641,31.7446,31.7641,38071.3553
2012-03-19 13:50:00,48.75,48.8,48.73,48.73,29294.42608001824,31.7576,31.7902,31.7446,31.7446,29294.4261
2012-03-19 14:00:00,48.74,48.74,48.73,48.73,19947.56639689958,31.7511,31.7511,31.7446,31.7446,19947.5664
2012-03-19 14:10:00,48.73,48.75,48.73,48.73,20175.53858429272,31.7446,31.7576,31.7446,31.7446,20175.5386
2012-03-19 14:20:00,48.73,48.78,48.73,48.78,54029.40841217372,31.7446,31.7772,31.7446,31.7772,54029.4084
2012-03-19 14:30:00,48.77,48.79,48.76,48.76,40807.02154337171,31.7707,31.7837,31.7641,31.7641,40807.0215
2012-03-19 14:40:00,48.76,48.77,48.69,48.7,32144.078422432463,31.7641,31.7707,31.7185,31.7251,32144.0784
2012-03-19 14:50:00,48.71,48.71,48.66,48.66,22113.30217713439,31.7316,31.7316,31.699,31.699,22113.3022
2012-03-19 15:00:00,48.67,48.7,48.63,48.64,46848.28450928986,31.7055,31.7251,31.6795,31.686,46848.2845
2012-03-19 15:10:00,48.65,48.71,48.61,48.7,41832.89638664083,31.6925,31.7316,31.6664,31.7251,41832.8964
2012-03-19 15:20:00,48.69,48.71,48.66,48.66,59614.7270033056,31.7185,31.7316,31.699,31.699,59614.727
2012-03-19 15:30:00,48.66,48.68,48.61,48.61,45822.40966602074,31.699,31.712,31.6664,31.6664,45822.4097
2012-03-19 15:40:00,48.62,48.62,48.52,48.52,74090.96090276986,31.6729,31.6729,31.6078,31.6078,74090.9609
2012-03-19 15:50:00,48.53,48.55,48.47,48.52,205174.96865382424,31.6143,31.6273,31.5752,31.6078,205174.9687
2012-03-20 09:30:00,48.16,48.37,48.16,48.25,62008.43497093354,31.3733,31.5101,31.3733,31.4319,62008.435
2012-03-20 09:40:00,48.27,48.29,48.15,48.26,51635.70044454576,31.4449,31.458,31.3668,31.4384,51635.7004
2012-03-20 09:50:00,48.27,48.3,48.15,48.25,60184.65747178844,31.4449,31.4645,31.3668,31.4319,60184.6575
2012-03-20 10:00:00,48.26,48.3,48.22,48.28,51179.75606975949,31.4384,31.4645,31.4124,31.4515,51179.7561
2012-03-20 10:10:00,48.27,48.29,48.23,48.28,36703.522170295226,31.4449,31.458,31.4189,31.4515,36703.5222
2012-03-20 10:20:00,48.28,48.29,48.21,48.25,64972.07340704434,31.4515,31.458,31.4059,31.4319,64972.0734
2012-03-20 10:30:00,48.24,48.26,48.23,48.26,42060.86857403397,31.4254,31.4384,31.4189,31.4384,42060.8686
2012-03-20 10:40:00,48.26,48.3,48.23,48.3,34195.82810897071,31.4384,31.4645,31.4189,31.4645,34195.8281
2012-03-20 10:50:00,48.3,48.34,48.29,48.3,33739.88373418443,31.4645,31.4905,31.458,31.4645,33739.8837
2012-03-20 11:00:00,48.3,48.34,48.3,48.32,40351.07716858544,31.4645,31.4905,31.4645,31.4775,40351.0772
2012-03-20 11:10:00,48.31,48.34,48.3,48.33,35449.675139632964,31.471,31.4905,31.4645,31.484,35449.6751
2012-03-20 11:20:00,48.32,48.39,48.32,48.38,31802.120141342755,31.4775,31.5231,31.4775,31.5166,31802.1201
2012-03-20 11:30:00,48.37,48.37,48.3,48.31,45594.43747862761,31.5101,31.5101,31.4645,31.471,45594.4375
2012-03-20 11:40:00,48.31,48.37,48.31,48.37,28268.55123674912,31.471,31.5101,31.471,31.5101,28268.5512
2012-03-20 11:50:00,48.37,48.4,48.33,48.4,33853.869827881,31.5101,31.5296,31.484,31.5296,33853.8698
2012-03-20 12:00:00,48.4,48.48,48.38,48.48,36475.549982902085,31.5296,31.5817,31.5166,31.5817,36475.55
2012-03-20 12:10:00,48.47,48.48,48.46,48.46,19605.60811580987,31.5752,31.5817,31.5687,31.5687,19605.6081
2012-03-20 12:20:00,48.45,48.45,48.43,48.44,19605.60811580987,31.5622,31.5622,31.5492,31.5557,19605.6081
2012-03-20 12:30:00,48.44,48.47,48.44,48.46,16755.955773395646,31.5557,31.5752,31.5557,31.5687,16755.9558
2012-03-20 12:40:00,48.45,48.48,48.44,48.48,23709.107488886355,31.5622,31.5817,31.5557,31.5817,23709.1075
2012-03-20 12:50:00,48.47,48.49,48.45,48.47,49469.96466431095,31.5752,31.5883,31.5622,31.5752,49469.9647
2012-03-20 13:00:00,48.46,48.51,48.44,48.5,29522.398267411376,31.5687,31.6013,31.5557,31.5948,29522.3983
2012-03-20 13:10:00,48.5,48.51,48.44,48.44,20859.45514647213,31.5948,31.6013,31.5557,31.5557,20859.4551
2012-03-20 13:20:00,48.44,48.44,48.39,48.39,10372.73452638778,31.5557,31.5557,31.5231,31.5231,10372.7345
2012-03-20 13:30:00,48.39,48.41,48.37,48.39,45822.40966602074,31.5231,31.5361,31.5101,31.5231,45822.4097
2012-03-20 13:40:00,48.39,48.42,48.39,48.41,76712.64105779096,31.5231,31.5427,31.5231,31.5361,76712.6411
2012-03-20 13:50:00,48.42,48.42,48.39,48.39,18237.77499145104,31.5427,31.5427,31.5231,31.5231,18237.775
2012-03-20 14:00:00,48.39,48.42,48.38,48.42,50495.83950758007,31.5231,31.5427,31.5166,31.5427,50495.8395
2012-03-20 14:10:00,48.41,48.48,48.38,48.43,58360.879972643335,31.5361,31.5817,31.5166,31.5492,58360.88
2012-03-20 14:20:00,48.44,48.45,48.39,48.41,50381.85341388351,31.5557,31.5622,31.5231,31.5361,50381.8534
2012-03-20 14:30:00,48.41,48.43,48.37,48.4,55967.17200501539,31.5361,31.5492,31.5101,31.5296,55967.172
2012-03-20 14:40:00,48.39,48.42,48.38,48.39,67707.739655762,31.5231,31.5427,31.5166,31.5231,67707.7397
2012-03-20 14:50:00,48.38,48.41,48.36,48.36,64516.12903225807,31.5166,31.5361,31.5036,31.5036,64516.129
2012-03-20 15:00:00,48.37,48.42,48.33,48.34,83665.79277328166,31.5101,31.5427,31.484,31.4905,83665.7928
2012-03-20 15:10:00,48.34,48.34,48.3,48.32,53801.43622478058,31.4905,31.4905,31.4645,31.4775,53801.4362
2012-03-20 15:20:00,48.33,48.33,48.26,48.28,80588.1682434743,31.484,31.484,31.4384,31.4515,80588.1682
2012-03-20 15:30:00,48.29,48.33,48.26,48.26,39325.20232531631,31.458,31.484,31.4384,31.4384,39325.2023
2012-03-20 15:40:00,48.27,48.3,48.25,48.27,61552.49059614727,31.4449,31.4645,31.4319,31.4449,61552.4906
2012-03-20 15:50:00,48.28,48.31,48.28,48.31,169611.3074204947,31.4515,31.471,31.4515,31.471,169611.3074
2012-03-21 09:30:00,48.22,48.45,48.16,48.2,81956.00136783313,31.4124,31.5622,31.3733,31.3993,81956.0014
2012-03-21 09:40:00,48.19,48.31,48.19,48.28,36817.5082639918,31.3928,31.471,31.3928,31.4515,36817.5083
2012-03-21 09:50:00,48.28,48.33,48.23,48.29,33283.93935939815,31.4515,31.484,31.4189,31.458,33283.9394
2012-03-21 10:00:00,48.28,48.3,48.24,48.25,40921.00763706828,31.4515,31.4645,31.4254,31.4319,40921.0076
2012-03-21 10:10:00,48.23,48.3,48.22,48.24,36133.59170181238,31.4189,31.4645,31.4124,31.4254,36133.5917
2012-03-21 10:20:00,48.24,48.27,48.22,48.27,24279.0379573692,31.4254,31.4449,31.4124,31.4449,24279.038
2012-03-21 10:30:00,48.26,48.3,48.25,48.3,24620.99623845891,31.4384,31.4645,31.4319,31.4645,24620.9962
2012-03-21 10:40:00,48.3,48.3,48.24,48.27,36817.5082639918,31.4645,31.4645,31.4254,31.4449,36817.5083
2012-03-21 10:50:00,48.26,48.27,48.19,48.19,35449.675139632964,31.4384,31.4449,31.3928,31.3928,35449.6751
2012-03-21 11:00:00,48.18,48.24,48.16,48.23,34195.82810897071,31.3863,31.4254,31.3733,31.4189,34195.8281
2012-03-21 11:10:00,48.22,48.24,48.17,48.24,26444.773737604013,31.4124,31.4254,31.3798,31.4254,26444.7737
2012-03-21 11:20:00,48.24,48.28,48.23,48.28,20631.482959078992,31.4254,31.4515,31.4189,31.4515,20631.483
2012-03-21 11:30:00,48.28,48.31,48.27,48.3,28040.57904935598,31.4515,31.471,31.4449,31.4645,28040.579
2012-03-21 11:40:00,48.29,48.33,48.29,48.29,19149.6637410236,31.458,31.484,31.458,31.458,19149.6637
2012-03-21 11:50:00,48.29,48.3,48.25,48.3,45708.42357232418,31.458,31.4645,31.4319,31.4645,45708.4236
2012-03-21 12:00:00,48.3,48.32,48.3,48.31,19719.59420950644,31.4645,31.4775,31.4645,31.471,19719.5942
2012-03-21 12:10:00,48.32,48.34,48.3,48.32,27470.64858087313,31.4775,31.4905,31.4645,31.4775,27470.6486
2012-03-21 12:20:00,48.34,48.4,48.33,48.39,33055.96717200502,31.4905,31.5296,31.484,31.5231,33055.9672
2012-03-21 12:30:00,48.4,48.4,48.37,48.37,17211.90014818192,31.5296,31.5296,31.5101,31.5101,17211.9001
2012-03-21 12:40:00,48.37,48.41,48.36,48.36,14590.219993160834,31.5101,31.5361,31.5036,31.5036,14590.22
2012-03-21 12:50:00,48.36,48.42,48.36,48.42,24165.05186367264,31.5036,31.5427,31.5036,31.5427,24165.0519
2012-03-21 13:00:00,48.42,48.42,48.39,48.41,15616.094836429957,31.5427,31.5427,31.5231,31.5361,15616.0948
2012-03-21 13:10:00,48.4,48.41,48.35,48.36,13108.400775105438,31.5296,31.5361,31.4971,31.5036,13108.4008
2012-03-21 13:20:00,48.36,48.39,48.36,48.39,18123.788897754475,31.5036,31.5231,31.5036,31.5231,18123.7889
2012-03-21 13:30:00,48.39,48.39,48.35,48.36,18807.705459933888,31.5231,31.5231,31.4971,31.5036,18807.7055
2012-03-21 13:40:00,48.35,48.36,48.33,48.34,16072.039211216232,31.4971,31.5036,31.484,31.4905,16072.0392
2012-03-21 13:50:00,48.35,48.39,48.35,48.37,21543.371708651543,31.4971,31.5231,31.4971,31.5101,21543.3717
2012-03-21 14:00:00,48.38,48.43,48.36,48.37,23823.09358258293,31.5166,31.5492,31.5036,31.5101,23823.0936
2012-03-21 14:10:00,48.37,48.38,48.36,48.38,24165.05186367264,31.5101,31.5166,31.5036,31.5166,24165.0519
2012-03-21 14:20:00,48.39,48.39,48.37,48.38,18009.802804057905,31.5231,31.5231,31.5101,31.5166,18009.8028
2012-03-21 14:30:00,48.38,48.44,48.37,48.43,33169.95326570159,31.5166,31.5557,31.5101,31.5492,33169.9533
2012-03-21 14:40:00,48.43,48.44,48.41,48.41,30434.28701698393,31.5492,31.5557,31.5361,31.5361,30434.287
2012-03-21 14:50:00,48.41,48.43,48.39,48.4,53459.47794369087,31.5361,31.5492,31.5231,31.5296,53459.4779
2012-03-21 15:00:00,48.4,48.48,48.4,48.44,48330.10372734527,31.5296,31.5817,31.5296,31.5557,48330.1037
2012-03-21 15:10:00,48.44,48.45,48.41,48.43,40807.02154337171,31.5557,31.5622,31.5361,31.5492,40807.0215
2012-03-21 15:20:00,48.44,48.44,48.38,48.39,47874.159352558985,31.5557,31.5557,31.5166,31.5231,47874.1594
2012-03-21 15:30:00,48.39,48.42,48.39,48.41,24962.954519548617,31.5231,31.5427,31.5231,31.5361,24962.9545
2012-03-21 15:40:00,48.41,48.44,48.37,48.37,78308.44636954291,31.5361,31.5557,31.5101,31.5101,78308.4464
2012-03-21 15:50:00,48.37,48.37,48.32,48.33,131425.9660321441,31.5101,31.5101,31.4775,31.484,131425.966
2012-03-22 09:30:00,48.24,48.44,48.1,48.3,81272.0848056537,31.4254,31.5557,31.3342,31.4645,81272.0848
2012-03-22 09:40:00,48.32,48.44,48.29,48.37,62350.393252023256,31.4775,31.5557,31.458,31.5101,62350.3933
2012-03-22 09:50:00,48.37,48.37,48.25,48.3,25304.91280063832,31.5101,31.5101,31.4319,31.4645,25304.9128
2012-03-22 10:00:00,48.3,48.36,48.26,48.31,33283.93935939815,31.4645,31.5036,31.4384,31.471,33283.9394
2012-03-22 10:10:00,48.32,48.35,48.23,48.3,78650.40465063263,31.4775,31.4971,31.4189,31.4645,78650.4047
2012-03-22 10:20:00,48.31,48.32,48.28,48.3,67365.7813746723,31.471,31.4775,31.4515,31.4645,67365.7814
2012-03-22 10:30:00,48.3,48.3,48.24,48.25,28724.4956115354,31.4645,31.4645,31.4254,31.4319,28724.4956
2012-03-22 10:40:00,48.25,48.32,48.23,48.25,32144.078422432463,31.4319,31.4775,31.4189,31.4319,32144.0784
2012-03-22 10:50:00,48.25,48.25,48.2,48.23,25874.843269121167,31.4319,31.4319,31.3993,31.4189,25874.8433
2012-03-22 11:00:00,48.23,48.25,48.2,48.2,42630.79904251681,31.4189,31.4319,31.3993,31.3993,42630.799
2012-03-22 11:10:00,48.2,48.23,48.2,48.23,26558.75983130058,31.3993,31.4189,31.3993,31.4189,26558.7598
2012-03-22 11:20:00,48.23,48.27,48.23,48.26,19035.677647327026,31.4189,31.4449,31.4189,31.4384,19035.6776
2012-03-22 11:30:00,48.27,48.32,48.24,48.24,21429.385614954976,31.4449,31.4775,31.4254,31.4254,21429.3856
2012-03-22 11:40:00,48.25,48.27,48.23,48.23,20973.4412401687,31.4319,31.4449,31.4189,31.4189,20973.4412
2012-03-22 11:50:00,48.24,48.27,48.23,48.27,33283.93935939815,31.4254,31.4449,31.4189,31.4449,33283.9394
2012-03-22 12:00:00,48.28,48.32,48.27,48.32,32258.06451612904,31.4515,31.4775,31.4449,31.4775,32258.0645
2012-03-22 12:10:00,48.32,48.33,48.28,48.3,30890.231391770205,31.4775,31.484,31.4515,31.4645,30890.2314
2012-03-22 12:20:00,48.3,48.3,48.26,48.28,12880.428587712298,31.4645,31.4645,31.4384,31.4515,12880.4286
2012-03-22 12:30:00,48.28,48.31,48.24,48.3,25190.926706941755,31.4515,31.471,31.4254,31.4645,25190.9267
2012-03-22 12:40:00,48.3,48.3,48.26,48.29,27698.62076826627,31.4645,31.4645,31.4384,31.458,27698.6208
2012-03-22 12:50:00,48.29,48.34,48.29,48.34,17781.830616664767,31.458,31.4905,31.458,31.4905,17781.8306
2012-03-22 13:00:00,48.33,48.33,48.3,48.31,13564.345149891711,31.484,31.484,31.4645,31.471,13564.3451
2012-03-22 13:10:00,48.31,48.32,48.29,48.3,20745.469052775563,31.471,31.4775,31.458,31.4645,20745.4691
2012-03-22 13:20:00,48.29,48.33,48.26,48.31,25418.89889433489,31.458,31.484,31.4384,31.471,25418.8989
2012-03-22 13:30:00,48.3,48.36,48.3,48.35,33625.89764048786,31.4645,31.5036,31.4645,31.4971,33625.8976
2012-03-22 13:40:00,48.35,48.35,48.31,48.31,20859.45514647213,31.4971,31.4971,31.471,31.471,20859.4551
2012-03-22 13:50:00,48.32,48.36,48.3,48.33,18579.73327254075,31.4775,31.5036,31.4645,31.484,18579.7333
2012-03-22 14:00:00,48.34,48.35,48.31,48.34,24848.968425852046,31.4905,31.4971,31.471,31.4905,24848.9684
2012-03-22 14:10:00,48.34,48.37,48.34,48.35,22341.27436452753,31.4905,31.5101,31.4905,31.4971,22341.2744
2012-03-22 14:20:00,48.34,48.38,48.33,48.37,37615.410919867776,31.4905,31.5166,31.484,31.5101,37615.4109
2012-03-22 14:30:00,48.37,48.38,48.37,48.37,22911.20483301037,31.5101,31.5166,31.5101,31.5101,22911.2048
2012-03-22 14:40:00,48.37,48.37,48.3,48.31,24848.968425852046,31.5101,31.5101,31.4645,31.471,24848.9684
2012-03-22 14:50:00,48.31,48.33,48.3,48.3,33397.92545309472,31.471,31.484,31.4645,31.4645,33397.9255
2012-03-22 15:00:00,48.3,48.3,48.25,48.25,46734.2984155933,31.4645,31.4645,31.4319,31.4319,46734.2984
2012-03-22 15:10:00,48.25,48.27,48.21,48.23,49355.97857061439,31.4319,31.4449,31.4059,31.4189,49355.9786
2012-03-22 15:20:00,48.23,48.3,48.22,48.27,47190.242790379576,31.4189,31.4645,31.4124,31.4449,47190.2428
2012-03-22 15:30:00,48.28,48.28,48.23,48.27,87541.319958965,31.4515,31.4515,31.4189,31.4449,87541.32
2012-03-22 15:40:00,48.27,48.37,48.27,48.35,93354.61073749005,31.4449,31.5101,31.4449,31.4971,93354.6107
2012-03-22 15:50:00,48.34,48.34,48.28,48.3,105209.1644819332,31.4905,31.4905,31.4515,31.4645,105209.1645
2012-03-23 09:30:00,48.32,48.51,48.32,48.39,84805.65371024735,31.4775,31.6013,31.4775,31.5231,84805.6537
2012-03-23 09:40:00,48.39,48.39,48.26,48.34,30434.28701698393,31.5231,31.5231,31.4384,31.4905,30434.287
2012-03-23 09:50:00,48.34,48.37,48.23,48.23,24962.954519548617,31.4905,31.5101,31.4189,31.4189,24962.9545
2012-03-23 10:00:00,48.24,48.24,48.12,48.12,43314.71560469623,31.4254,31.4254,31.3472,31.3472,43314.7156
2012-03-23 10:10:00,48.12,48.17,48.11,48.16,36475.549982902085,31.3472,31.3798,31.3407,31.3733,36475.55
2012-03-23 10:20:00,48.16,48.16,48.05,48.05,47760.17325886242,31.3733,31.3733,31.3016,31.3016,47760.1733
2012-03-23 10:30:00,48.05,48.09,48.03,48.06,29864.356548501084,31.3016,31.3277,31.2886,31.3081,29864.3565
2012-03-23 10:40:00,48.06,48.09,48.03,48.05,19149.6637410236,31.3081,31.3277,31.2886,31.3016,19149.6637
2012-03-23 10:50:00,48.06,48.06,48.04,48.06,21201.41342756184,31.3081,31.3081,31.2951,31.3081,21201.4134
2012-03-23 11:00:00,48.06,48.06,48.04,48.04,20517.496865382425,31.3081,31.3081,31.2951,31.2951,20517.4969
2012-03-23 11:10:00,48.04,48.08,48.03,48.08,33169.95326570159,31.2951,31.3212,31.2886,31.3212,33169.9533
2012-03-23 11:20:00,48.08,48.1,48.05,48.09,15160.15046164368,31.3212,31.3342,31.3016,31.3277,15160.1505
2012-03-23 11:30:00,48.1,48.18,48.08,48.15,32941.98107830845,31.3342,31.3863,31.3212,31.3668,32941.9811
2012-03-23 11:40:00,48.15,48.18,48.15,48.15,17781.830616664767,31.3668,31.3863,31.3668,31.3668,17781.8306
2012-03-23 11:50:00,48.15,48.19,48.13,48.19,47760.17325886242,31.3668,31.3928,31.3537,31.3928,47760.1733
2012-03-23 12:00:00,48.19,48.19,48.15,48.17,12424.484212926023,31.3928,31.3928,31.3668,31.3798,12424.4842
2012-03-23 12:10:00,48.17,48.17,48.14,48.14,12196.512025532886,31.3798,31.3798,31.3603,31.3603,12196.512
2012-03-23 12:20:00,48.14,48.16,48.14,48.14,22569.246551920667,31.3603,31.3733,31.3603,31.3603,22569.2466
2012-03-23 12:30:00,48.14,48.14,48.08,48.08,17325.886241878492,31.3603,31.3603,31.3212,31.3212,17325.8862
2012-03-23 12:40:00,48.09,48.14,48.09,48.14,14020.28952467799,31.3277,31.3603,31.3277,31.3603,14020.2895
2012-03-23 12:50:00,48.15,48.19,48.14,48.16,19263.649834720163,31.3668,31.3928,31.3603,31.3733,19263.6498
2012-03-23 13:00:00,48.16,48.16,48.15,48.15,5357.346403738744,31.3733,31.3733,31.3668,31.3668,5357.3464
2012-03-23 13:10:00,48.15,48.17,48.15,48.16,16755.955773395646,31.3668,31.3798,31.3668,31.3733,16755.9558
2012-03-23 13:20:00,48.17,48.19,48.16,48.17,13222.386868802008,31.3798,31.3928,31.3733,31.3798,13222.3869
2012-03-23 13:30:00,48.17,48.2,48.13,48.13,18693.71936623732,31.3798,31.3993,31.3537,31.3537,18693.7194
2012-03-23 13:40:00,48.14,48.16,48.14,48.16,15844.067023823094,31.3603,31.3733,31.3603,31.3733,15844.067
2012-03-23 13:50:00,48.16,48.21,48.15,48.16,21657.35780234812,31.3733,31.4059,31.3668,31.3733,21657.3578
2012-03-23 14:00:00,48.17,48.21,48.15,48.2,18123.788897754475,31.3798,31.4059,31.3668,31.3993,18123.7889
2012-03-23 14:10:00,48.2,48.25,48.19,48.24,27356.662487176563,31.3993,31.4319,31.3928,31.4254,27356.6625
2012-03-23 14:20:00,48.24,48.25,48.23,48.25,8434.970933546107,31.4254,31.4319,31.4189,31.4319,8434.9709
2012-03-23 14:30:00,48.24,48.26,48.23,48.23,17439.87233557506,31.4254,31.4384,31.4189,31.4189,17439.8723
2012-03-23 14:40:00,48.24,48.27,48.24,48.25,19149.6637410236,31.4254,31.4449,31.4254,31.4319,19149.6637
2012-03-23 14:50:00,48.25,48.27,48.24,48.25,30092.32873589422,31.4319,31.4449,31.4254,31.4319,30092.3287
2012-03-23 15:00:00,48.25,48.26,48.23,48.26,20289.524677989284,31.4319,31.4384,31.4189,31.4384,20289.5247
2012-03-23 15:10:00,48.25,48.26,48.23,48.23,32258.06451612904,31.4319,31.4384,31.4189,31.4189,32258.0645
2012-03-23 15:20:00,48.23,48.24,48.2,48.23,31802.120141342755,31.4189,31.4254,31.3993,31.4189,31802.1201
2012-03-23 15:30:00,48.23,48.26,48.23,48.23,27470.64858087313,31.4189,31.4384,31.4189,31.4189,27470.6486
2012-03-23 15:40:00,48.23,48.3,48.23,48.24,81728.02918043999,31.4189,31.4645,31.4189,31.4254,81728.0292
2012-03-23 15:50:00,48.25,48.29,48.23,48.23,327937.9915650291,31.4319,31.458,31.4189,31.4189,327937.9916
2012-03-26 09:30:00,48.63,48.68,48.61,48.64,56537.10247349824,31.6795,31.712,31.6664,31.686,56537.1025
2012-03-26 09:40:00,48.64,48.75,48.62,48.75,55625.21372392568,31.686,31.7576,31.6729,31.7576,55625.2137
2012-03-26 09:50:00,48.75,48.75,48.68,48.69,51749.686538242335,31.7576,31.7576,31.712,31.7185,51749.6865
2012-03-26 10:00:00,48.69,48.79,48.68,48.78,81614.04308674342,31.7185,31.7837,31.712,31.7772,81614.0431
2012-03-26 10:10:00,48.77,48.84,48.77,48.84,55511.22763022912,31.7707,31.8163,31.7707,31.8163,55511.2276
2012-03-26 10:20:00,48.84,48.94,48.84,48.94,68163.68403054828,31.8163,31.8814,31.8163,31.8814,68163.684
2012-03-26 10:30:00,48.94,48.95,48.89,48.91,29522.398267411376,31.8814,31.8879,31.8488,31.8619,29522.3983
2012-03-26 10:40:00,48.91,48.95,48.91,48.92,33853.869827881,31.8619,31.8879,31.8619,31.8684,33853.8698
2012-03-26 10:50:00,48.92,48.92,48.86,48.87,20517.496865382425,31.8684,31.8684,31.8293,31.8358,20517.4969
2012-03-26 11:00:00,48.87,48.87,48.82,48.85,34537.78639006041,31.8358,31.8358,31.8032,31.8228,34537.7864
2012-03-26 11:10:00,48.86,48.87,48.84,48.87,31916.10623503933,31.8293,31.8358,31.8163,31.8358,31916.1062
2012-03-26 11:20:00,48.87,48.87,48.8,48.83,30206.31482959079,31.8358,31.8358,31.7902,31.8097,30206.3148
2012-03-26 11:30:00,48.84,48.85,48.83,48.84,37159.4665450815,31.8163,31.8228,31.8097,31.8163,37159.4665
2012-03-26 11:40:00,48.83,48.85,48.8,48.8,48444.08982104183,31.8097,31.8228,31.7902,31.7902,48444.0898
2012-03-26 11:50:00,48.8,48.8,48.77,48.79,33283.93935939815,31.7902,31.7902,31.7707,31.7837,33283.9394
2012-03-26 12:00:00,48.79,48.8,48.75,48.75,38641.2857631369,31.7837,31.7902,31.7576,31.7576,38641.2858
2012-03-26 12:10:00,48.76,48.76,48.72,48.73,53345.4918499943,31.7641,31.7641,31.7381,31.7446,53345.4918
2012-03-26 12:20:00,48.73,48.74,48.7,48.71,29180.439986321668,31.7446,31.7511,31.7251,31.7316,29180.44
2012-03-26 12:30:00,48.72,48.73,48.67,48.69,26900.71811239029,31.7381,31.7446,31.7055,31.7185,26900.7181
2012-03-26 12:40:00,48.69,48.69,48.66,48.69,14020.28952467799,31.7185,31.7185,31.699,31.7185,14020.2895
2012-03-26 12:50:00,48.69,48.7,48.66,48.69,49014.02028952468,31.7185,31.7251,31.699,31.7185,49014.0203
2012-03-26 13:00:00,48.69,48.69,48.66,48.67,29294.42608001824,31.7185,31.7185,31.699,31.7055,29294.4261
2012-03-26 13:10:00,48.66,48.67,48.64,48.65,17325.886241878492,31.699,31.7055,31.686,31.6925,17325.8862
2012-03-26 13:20:00,48.65,48.66,48.64,48.66,12994.414681408867,31.6925,31.699,31.686,31.699,12994.4147
2012-03-26 13:30:00,48.66,48.67,48.58,48.58,158212.6980508378,31.699,31.7055,31.6469,31.6469,158212.6981
2012-03-26 13:40:00,48.58,48.65,48.58,48.6,30776.245298073634,31.6469,31.6925,31.6469,31.6599,30776.2453
2012-03-26 13:50:00,48.61,48.65,48.61,48.65,36931.49435768836,31.6664,31.6925,31.6664,31.6925,36931.4944
2012-03-26 14:00:00,48.65,48.65,48.61,48.62,40351.07716858544,31.6925,31.6925,31.6664,31.6729,40351.0772
2012-03-26 14:10:00,48.62,48.66,48.6,48.66,52091.64481933204,31.6729,31.699,31.6599,31.699,52091.6448
2012-03-26 14:20:00,48.66,48.69,48.66,48.69,35449.675139632964,31.699,31.7185,31.699,31.7185,35449.6751
2012-03-26 14:30:00,48.68,48.71,48.67,48.68,64402.1429385615,31.712,31.7316,31.7055,31.712,64402.1429
2012-03-26 14:40:00,48.67,48.71,48.67,48.71,45594.43747862761,31.7055,31.7316,31.7055,31.7316,45594.4375
2012-03-26 14:50:00,48.71,48.73,48.69,48.69,46164.367947110455,31.7316,31.7446,31.7185,31.7185,46164.3679
2012-03-26 15:00:00,48.69,48.78,48.68,48.73,58930.81044112618,31.7185,31.7772,31.712,31.7446,58930.8104
2012-03-26 15:10:00,48.73,48.8,48.73,48.79,61552.49059614727,31.7446,31.7902,31.7446,31.7837,61552.4906
2012-03-26 15:20:00,48.79,48.8,48.77,48.79,40465.063262282005,31.7837,31.7902,31.7707,31.7837,40465.0633
2012-03-26 15:30:00,48.8,48.8,48.72,48.73,62464.37934571983,31.7902,31.7902,31.7381,31.7446,62464.3793
2012-03-26 15:40:00,48.73,48.81,48.73,48.81,67365.7813746723,31.7446,31.7967,31.7446,31.7967,67365.7814
2012-03-26 15:50:00,48.8,48.9,48.8,48.89,255670.8081614043,31.7902,31.8553,31.7902,31.8488,255670.8082
2012-03-27 09:30:00,48.8,48.95,48.74,48.78,74888.86355864584,31.7902,31.8879,31.7511,31.7772,74888.8636
2012-03-27 09:40:00,48.78,48.95,48.73,48.74,58018.92169155363,31.7772,31.8879,31.7446,31.7511,58018.9217
2012-03-27 09:50:00,48.74,48.77,48.67,48.73,39781.14670010259,31.7511,31.7707,31.7055,31.7446,39781.1467
2012-03-27 10:00:00,48.73,48.8,48.65,48.8,73407.04434059045,31.7446,31.7902,31.6925,31.7902,73407.0443
2012-03-27 10:10:00,48.79,48.89,48.79,48.89,34537.78639006041,31.7837,31.8488,31.7837,31.8488,34537.7864
2012-03-27 10:20:00,48.88,48.89,48.8,48.81,48900.034195828106,31.8423,31.8488,31.7902,31.7967,48900.0342
2012-03-27 10:30:00,48.81,48.87,48.8,48.86,38983.2440442266,31.7967,31.8358,31.7902,31.8293,38983.244
2012-03-27 10:40:00,48.87,48.87,48.81,48.84,47988.14544625556,31.8358,31.8358,31.7967,31.8163,47988.1454
2012-03-27 10:50:00,48.84,48.84,48.8,48.82,44910.52091644819,31.8163,31.8163,31.7902,31.8032,44910.5209
2012-03-27 11:00:00,48.81,48.88,48.81,48.88,36931.49435768836,31.7967,31.8423,31.7967,31.8423,36931.4944
2012-03-27 11:10:00,48.89,48.98,48.88,48.97,96090.27698620768,31.8488,31.9075,31.8423,31.9009,96090.277
2012-03-27 11:20:00,48.96,48.99,48.92,48.93,28610.509517838826,31.8944,31.914,31.8684,31.8749,28610.5095
2012-03-27 11:30:00,48.92,48.94,48.87,48.87,39097.23013792317,31.8684,31.8814,31.8358,31.8358,39097.2301
2012-03-27 11:40:00,48.86,48.87,48.83,48.87,44454.57654166192,31.8293,31.8358,31.8097,31.8358,44454.5765
2012-03-27 11:50:00,48.87,48.87,48.85,48.87,29636.384361107943,31.8358,31.8358,31.8228,31.8358,29636.3844
2012-03-27 12:00:00,48.86,48.89,48.83,48.83,41718.91029294426,31.8293,31.8488,31.8097,31.8097,41718.9103
2012-03-27 12:10:00,48.83,48.85,48.82,48.82,21999.31608343782,31.8097,31.8228,31.8032,31.8032,21999.3161
2012-03-27 12:20:00,48.82,48.83,48.76,48.76,29522.398267411376,31.8032,31.8097,31.7641,31.7641,29522.3983
2012-03-27 12:30:00,48.76,48.82,48.76,48.8,20631.482959078992,31.7641,31.8032,31.7641,31.7902,20631.483
2012-03-27 12:40:00,48.8,48.82,48.79,48.8,16527.98358600251,31.7902,31.8032,31.7837,31.7902,16527.9836
2012-03-27 12:50:00,48.8,48.8,48.76,48.77,30434.28701698393,31.7902,31.7902,31.7641,31.7707,30434.287
2012-03-27 13:00:00,48.76,48.81,48.76,48.79,26444.773737604013,31.7641,31.7967,31.7641,31.7837,26444.7737
2012-03-27 13:10:00,48.8,48.8,48.73,48.75,22341.27436452753,31.7902,31.7902,31.7446,31.7576,22341.2744
2012-03-27 13:20:00,48.74,48.81,48.74,48.8,62578.36543941639,31.7511,31.7967,31.7511,31.7902,62578.3654
2012-03-27 13:30:00,48.81,48.81,48.8,48.8,18123.788897754475,31.7967,31.7967,31.7902,31.7902,18123.7889
2012-03-27 13:40:00,48.81,48.84,48.8,48.84,18693.71936623732,31.7967,31.8163,31.7902,31.8163,18693.7194
2012-03-27 13:50:00,48.83,48.85,48.81,48.83,40351.07716858544,31.8097,31.8228,31.7967,31.8097,40351.0772
2012-03-27 14:00:00,48.84,48.84,48.8,48.84,25874.843269121167,31.8163,31.8163,31.7902,31.8163,25874.8433
2012-03-27 14:10:00,48.85,48.87,48.83,48.87,18237.77499145104,31.8228,31.8358,31.8097,31.8358,18237.775
2012-03-27 14:20:00,48.86,48.87,48.85,48.87,27356.662487176563,31.8293,31.8358,31.8228,31.8358,27356.6625
2012-03-27 14:30:00,48.87,48.87,48.85,48.85,16983.927960788784,31.8358,31.8358,31.8228,31.8228,16983.928
2012-03-27 14:40:00,48.84,48.87,48.83,48.86,21429.385614954976,31.8163,31.8358,31.8097,31.8293,21429.3856
2012-03-27 14:50:00,48.86,48.87,48.82,48.86,31688.13404764619,31.8293,31.8358,31.8032,31.8293,31688.134
2012-03-27 15:00:00,48.85,48.87,48.83,48.87,45366.46529123447,31.8228,31.8358,31.8097,31.8358,45366.4653
2012-03-27 15:10:00,48.87,48.87,48.83,48.84,25760.8571754246,31.8358,31.8358,31.8097,31.8163,25760.8572
2012-03-27 15:20:00,48.83,48.86,48.81,48.83,34993.73076484669,31.8097,31.8293,31.7967,31.8097,34993.7308
2012-03-27 15:30:00,48.83,48.87,48.83,48.85,52547.58919411832,31.8097,31.8358,31.8097,31.8228,52547.5892
2012-03-27 15:40:00,48.85,48.89,48.82,48.85,106576.99760629205,31.8228,31.8488,31.8032,31.8228,106576.9976
2012-03-27 15:50:00,48.84,48.91,48.84,48.9,198335.8030320301,31.8163,31.8619,31.8163,31.8553,198335.803
2012-03-28 09:30:00,48.87,48.91,48.66,48.75,50723.811694973214,31.8358,31.8619,31.699,31.7576,50723.8117
2012-03-28 09:40:00,48.75,48.75,48.64,48.69,38641.2857631369,31.7576,31.7576,31.686,31.7185,38641.2858
2012-03-28 09:50:00,48.68,48.77,48.68,48.76,52775.561381511456,31.712,31.7707,31.712,31.7641,52775.5614
2012-03-28 10:00:00,48.76,48.79,48.7,48.74,29636.384361107943,31.7641,31.7837,31.7251,31.7511,29636.3844
2012-03-28 10:10:00,48.74,48.8,48.69,48.7,44454.57654166192,31.7511,31.7902,31.7185,31.7251,44454.5765
2012-03-28 10:20:00,48.71,48.75,48.69,48.72,26216.80155021088,31.7316,31.7576,31.7185,31.7381,26216.8016
2012-03-28 10:30:00,48.72,48.72,48.6,48.62,31346.17576655648,31.7381,31.7381,31.6599,31.6729,31346.1758
2012-03-28 10:40:00,48.61,48.61,48.54,48.59,39325.20232531631,31.6664,31.6664,31.6208,31.6534,39325.2023
2012-03-28 10:50:00,48.59,48.59,48.54,48.58,41148.97982446141,31.6534,31.6534,31.6208,31.6469,41148.9798
2012-03-28 11:00:00,48.58,48.59,48.54,48.55,41490.938105551126,31.6469,31.6534,31.6208,31.6273,41490.9381
2012-03-28 11:10:00,48.56,48.63,48.56,48.63,27470.64858087313,31.6339,31.6795,31.6339,31.6795,27470.6486
2012-03-28 11:20:00,48.63,48.63,48.61,48.62,12538.470306622592,31.6795,31.6795,31.6664,31.6729,12538.4703
2012-03-28 11:30:00,48.63,48.64,48.59,48.6,29294.42608001824,31.6795,31.686,31.6534,31.6599,29294.4261
2012-03-28 11:40:00,48.61,48.62,48.56,48.58,23709.107488886355,31.6664,31.6729,31.6339,31.6469,23709.1075
2012-03-28 11:50:00,48.58,48.58,48.47,48.49,48900.034195828106,31.6469,31.6469,31.5752,31.5883,48900.0342
2012-03-28 12:00:00,48.48,48.53,48.45,48.48,44226.60435426878,31.5817,31.6143,31.5622,31.5817,44226.6044
2012-03-28 12:10:00,48.48,48.58,48.46,48.57,45594.43747862761,31.5817,31.6469,31.5687,31.6404,45594.4375
2012-03-28 12:20:00,48.57,48.58,48.55,48.58,22569.246551920667,31.6404,31.6469,31.6273,31.6469,22569.2466
2012-03-28 12:30:00,48.58,48.66,48.57,48.64,101675.59557733955,31.6469,31.699,31.6404,31.686,101675.5956
2012-03-28 12:40:00,48.64,48.68,48.63,48.64,26216.80155021088,31.686,31.712,31.6795,31.686,26216.8016
2012-03-28 12:50:00,48.64,48.64,48.58,48.61,23025.190926706942,31.686,31.686,31.6469,31.6664,23025.1909
2012-03-28 13:00:00,48.61,48.63,48.59,48.59,40237.091074888864,31.6664,31.6795,31.6534,31.6534,40237.0911
2012-03-28 13:10:00,48.59,48.59,48.53,48.58,35563.661233329534,31.6534,31.6534,31.6143,31.6469,35563.6612
2012-03-28 13:20:00,48.58,48.63,48.55,48.61,53345.4918499943,31.6469,31.6795,31.6273,31.6664,53345.4918
2012-03-28 13:30:00,48.61,48.62,48.53,48.58,29066.4538926251,31.6664,31.6729,31.6143,31.6469,29066.4539
2012-03-28 13:40:00,48.58,48.6,48.54,48.57,33397.92545309472,31.6469,31.6599,31.6208,31.6404,33397.9255
2012-03-28 13:50:00,48.56,48.58,48.53,48.56,28496.52342414225,31.6339,31.6469,31.6143,31.6339,28496.5234
2012-03-28 14:00:00,48.57,48.6,48.53,48.59,60298.64356548501,31.6404,31.6599,31.6143,31.6534,60298.6436
2012-03-28 14:10:00,48.58,48.58,48.53,48.53,38869.25795053004,31.6469,31.6469,31.6143,31.6143,38869.258
2012-03-28 14:20:00,48.53,48.54,48.51,48.52,22113.30217713439,31.6143,31.6208,31.6013,31.6078,22113.3022
2012-03-28 14:30:00,48.52,48.57,48.51,48.54,29864.356548501084,31.6078,31.6404,31.6013,31.6208,29864.3565
2012-03-28 14:40:00,48.55,48.55,48.51,48.52,35221.70295223983,31.6273,31.6273,31.6013,31.6078,35221.703
2012-03-28 14:50:00,48.53,48.58,48.53,48.57,32714.00889091531,31.6143,31.6469,31.6143,31.6404,32714.0089
2012-03-28 15:00:00,48.58,48.62,48.57,48.58,48216.1176336487,31.6469,31.6729,31.6404,31.6469,48216.1176
2012-03-28 15:10:00,48.58,48.58,48.53,48.53,60412.62965918158,31.6469,31.6469,31.6143,31.6143,60412.6297
2012-03-28 15:20:00,48.54,48.57,48.51,48.57,45936.395759717314,31.6208,31.6404,31.6013,31.6404,45936.3958
2012-03-28 15:30:00,48.56,48.58,48.51,48.53,59158.78262851932,31.6339,31.6469,31.6013,31.6143,59158.7826
2012-03-28 15:40:00,48.53,48.63,48.51,48.58,58702.83825373305,31.6143,31.6795,31.6013,31.6469,58702.8383
2012-03-28 15:50:00,48.58,48.67,48.58,48.65,167673.54382765302,31.6469,31.7055,31.6469,31.6925,167673.5438
2012-03-29 09:30:00,48.44,48.58,48.26,48.32,97686.08229795966,31.5557,31.6469,31.4384,31.4775,97686.0823
2012-03-29 09:40:00,48.32,48.47,48.25,48.41,96546.22136099396,31.4775,31.5752,31.4319,31.5361,96546.2214
2012-03-29 09:50:00,48.42,48.47,48.32,48.36,64516.12903225807,31.5427,31.5752,31.4775,31.5036,64516.129
2012-03-29 10:00:00,48.36,48.55,48.35,48.44,53003.5335689046,31.5036,31.6273,31.4971,31.5557,53003.5336
2012-03-29 10:10:00,48.43,48.43,48.29,48.31,46848.28450928986,31.5492,31.5492,31.458,31.471,46848.2845
2012-03-29 10:20:00,48.31,48.35,48.19,48.19,36133.59170181238,31.471,31.4971,31.3928,31.3928,36133.5917
2012-03-29 10:30:00,48.19,48.21,48.13,48.15,48558.0759147384,31.3928,31.4059,31.3537,31.3668,48558.0759
2012-03-29 10:40:00,48.15,48.22,48.14,48.19,29750.37045480452,31.3668,31.4124,31.3603,31.3928,29750.3705
2012-03-29 10:50:00,48.19,48.23,48.15,48.23,37501.424826171205,31.3928,31.4189,31.3668,31.4189,37501.4248
2012-03-29 11:00:00,48.23,48.24,48.19,48.23,37501.424826171205,31.4189,31.4254,31.3928,31.4189,37501.4248
2012-03-29 11:10:00,48.23,48.24,48.19,48.2,40465.063262282005,31.4189,31.4254,31.3928,31.3993,40465.0633
2012-03-29 11:20:00,48.21,48.24,48.2,48.2,41946.8824803374,31.4059,31.4254,31.3993,31.3993,41946.8825
2012-03-29 11:30:00,48.2,48.24,48.18,48.21,33625.89764048786,31.3993,31.4254,31.3863,31.4059,33625.8976
2012-03-29 11:40:00,48.21,48.28,48.2,48.22,38755.27185683347,31.4059,31.4515,31.3993,31.4124,38755.2719
2012-03-29 11:50:00,48.22,48.22,48.15,48.19,71241.30856035564,31.4124,31.4124,31.3668,31.3928,71241.3086
2012-03-29 12:00:00,48.2,48.24,48.2,48.22,42858.77122990995,31.3993,31.4254,31.3993,31.4124,42858.7712
2012-03-29 12:10:00,48.21,48.22,48.18,48.19,25760.8571754246,31.4059,31.4124,31.3863,31.3928,25760.8572
2012-03-29 12:20:00,48.19,48.21,48.15,48.2,54713.32497435313,31.3928,31.4059,31.3668,31.3993,54713.325
2012-03-29 12:30:00,48.19,48.22,48.11,48.18,62578.36543941639,31.3928,31.4124,31.3407,31.3863,62578.3654
2012-03-29 12:40:00,48.17,48.17,48.09,48.1,36019.60560811581,31.3798,31.3798,31.3277,31.3342,36019.6056
2012-03-29 12:50:00,48.08,48.16,48.08,48.15,35791.63342072268,31.3212,31.3733,31.3212,31.3668,35791.6334
2012-03-29 13:00:00,48.15,48.15,48.04,48.04,57790.94950416049,31.3668,31.3668,31.2951,31.2951,57790.9495
2012-03-29 13:10:00,48.04,48.07,47.99,48.04,58816.82434742962,31.2951,31.3147,31.2625,31.2951,58816.8243
2012-03-29 13:20:00,48.05,48.06,48.01,48.02,29522.398267411376,31.3016,31.3081,31.2756,31.2821,29522.3983
2012-03-29 13:30:00,48.03,48.09,48.02,48.09,27014.70420608686,31.2886,31.3277,31.2821,31.3277,27014.7042
2012-03-29 13:40:00,48.09,48.11,48.06,48.07,36133.59170181238,31.3277,31.3407,31.3081,31.3147,36133.5917
2012-03-29 13:50:00,48.07,48.12,48.05,48.12,23937.079676279493,31.3147,31.3472,31.3016,31.3472,23937.0797
2012-03-29 14:00:00,48.11,48.18,48.11,48.13,42744.78513621338,31.3407,31.3863,31.3407,31.3537,42744.7851
2012-03-29 14:10:00,48.13,48.2,48.11,48.2,34879.74467115012,31.3537,31.3993,31.3407,31.3993,34879.7447
2012-03-29 14:20:00,48.2,48.23,48.17,48.2,30776.245298073634,31.3993,31.4189,31.3798,31.3993,30776.2453
2012-03-29 14:30:00,48.19,48.23,48.18,48.23,21315.399521258405,31.3928,31.4189,31.3863,31.4189,21315.3995
2012-03-29 14:40:00,48.22,48.24,48.2,48.23,39781.14670010259,31.4124,31.4254,31.3993,31.4189,39781.1467
2012-03-29 14:50:00,48.23,48.24,48.22,48.23,38755.27185683347,31.4189,31.4254,31.4124,31.4189,38755.2719
2012-03-29 15:00:00,48.22,48.24,48.21,48.23,29864.356548501084,31.4124,31.4254,31.4059,31.4189,29864.3565
2012-03-29 15:10:00,48.23,48.31,48.23,48.28,74090.96090276986,31.4189,31.471,31.4189,31.4515,74090.9609
2012-03-29 15:20:00,48.28,48.29,48.23,48.24,49583.95075800752,31.4515,31.458,31.4189,31.4254,49583.9508
2012-03-29 15:30:00,48.24,48.3,48.24,48.25,64288.15684486493,31.4254,31.4645,31.4254,31.4319,64288.1568
2012-03-29 15:40:00,48.26,48.32,48.23,48.3,66567.8787187963,31.4384,31.4775,31.4189,31.4645,66567.8787
2012-03-29 15:50:00,48.3,48.35,48.28,48.3,118089.5930696455,31.4645,31.4971,31.4515,31.4645,118089.5931
2012-03-30 09:30:00,48.49,48.65,48.42,48.48,161746.26695543143,31.5883,31.6925,31.5427,31.5817,161746.267
2012-03-30 09:40:00,48.48,48.68,48.48,48.65,119913.3705687906,31.5817,31.712,31.5817,31.6925,119913.3706
2012-03-30 09:50:00,48.65,48.73,48.55,48.55,90846.9166761655,31.6925,31.7446,31.6273,31.6273,90846.9167
2012-03-30 10:00:00,48.55,48.69,48.55,48.67,50951.78388236636,31.6273,31.7185,31.6273,31.7055,50951.7839
2012-03-30 10:10:00,48.66,48.68,48.62,48.65,48444.08982104183,31.699,31.712,31.6729,31.6925,48444.0898
2012-03-30 10:20:00,48.65,48.66,48.6,48.65,40921.00763706828,31.6925,31.699,31.6599,31.6925,40921.0076
2012-03-30 10:30:00,48.66,48.66,48.58,48.6,54485.35278695999,31.699,31.699,31.6469,31.6599,54485.3528
2012-03-30 10:40:00,48.59,48.65,48.58,48.65,34879.74467115012,31.6534,31.6925,31.6469,31.6925,34879.7447
2012-03-30 10:50:00,48.64,48.67,48.62,48.67,43656.67388578594,31.686,31.7055,31.6729,31.7055,43656.6739
2012-03-30 11:00:00,48.67,48.68,48.65,48.67,30662.259204377067,31.7055,31.712,31.6925,31.7055,30662.2592
2012-03-30 11:10:00,48.66,48.73,48.66,48.73,38869.25795053004,31.699,31.7446,31.699,31.7446,38869.258
2012-03-30 11:20:00,48.73,48.73,48.67,48.67,61666.47668984384,31.7446,31.7446,31.7055,31.7055,61666.4767
2012-03-30 11:30:00,48.67,48.7,48.64,48.64,42858.77122990995,31.7055,31.7251,31.686,31.686,42858.7712
2012-03-30 11:40:00,48.64,48.65,48.61,48.62,23937.079676279493,31.686,31.6925,31.6664,31.6729,23937.0797
2012-03-30 11:50:00,48.62,48.68,48.61,48.63,44568.56263535849,31.6729,31.712,31.6664,31.6795,44568.5626
2012-03-30 12:00:00,48.63,48.64,48.6,48.62,19149.6637410236,31.6795,31.686,31.6599,31.6729,19149.6637
2012-03-30 12:10:00,48.62,48.63,48.59,48.61,24393.02405106577,31.6729,31.6795,31.6534,31.6664,24393.0241
2012-03-30 12:20:00,48.6,48.64,48.57,48.64,39553.17451270945,31.6599,31.686,31.6404,31.686,39553.1745
2012-03-30 12:30:00,48.64,48.66,48.63,48.66,15844.067023823094,31.686,31.699,31.6795,31.699,15844.067
2012-03-30 12:40:00,48.66,48.73,48.66,48.73,83209.84839849538,31.699,31.7446,31.699,31.7446,83209.8484
2012-03-30 12:50:00,48.73,48.77,48.73,48.73,95292.3743303317,31.7446,31.7707,31.7446,31.7446,95292.3743
2012-03-30 13:00:00,48.73,48.77,48.71,48.76,42402.82685512368,31.7446,31.7707,31.7316,31.7641,42402.8269
2012-03-30 13:10:00,48.76,48.84,48.76,48.83,50039.8951327938,31.7641,31.8163,31.7641,31.8097,50039.8951
2012-03-30 13:20:00,48.82,48.84,48.79,48.8,64174.17075116836,31.8032,31.8163,31.7837,31.7902,64174.1708
2012-03-30 13:30:00,48.8,48.84,48.8,48.83,49469.96466431095,31.7902,31.8163,31.7902,31.8097,49469.9647
2012-03-30 13:40:00,48.84,48.85,48.81,48.82,55853.18591131882,31.8163,31.8228,31.7967,31.8032,55853.1859
2012-03-30 13:50:00,48.82,48.84,48.8,48.81,176222.5008548957,31.8032,31.8163,31.7902,31.7967,176222.5009
2012-03-30 14:00:00,48.81,48.82,48.77,48.77,102701.47042060868,31.7967,31.8032,31.7707,31.7707,102701.4704
2012-03-30 14:10:00,48.77,48.8,48.76,48.76,27128.690299783422,31.7707,31.7902,31.7641,31.7641,27128.6903
2012-03-30 14:20:00,48.77,48.77,48.73,48.73,30320.30092328736,31.7707,31.7707,31.7446,31.7446,30320.3009
2012-03-30 14:30:00,48.73,48.73,48.66,48.69,36931.49435768836,31.7446,31.7446,31.699,31.7185,36931.4944
2012-03-30 14:40:00,48.69,48.76,48.69,48.72,39097.23013792317,31.7185,31.7641,31.7185,31.7381,39097.2301
2012-03-30 14:50:00,48.72,48.73,48.61,48.61,48330.10372734527,31.7381,31.7446,31.6664,31.6664,48330.1037
2012-03-30 15:00:00,48.61,48.64,48.52,48.53,79220.33511911547,31.6664,31.686,31.6078,31.6143,79220.3351
2012-03-30 15:10:00,48.54,48.56,48.5,48.56,117633.64869485924,31.6208,31.6339,31.5948,31.6339,117633.6487
2012-03-30 15:20:00,48.56,48.56,48.49,48.51,64402.1429385615,31.6339,31.6339,31.5883,31.6013,64402.1429
2012-03-30 15:30:00,48.51,48.55,48.49,48.5,107260.91416847144,31.6013,31.6273,31.5883,31.5948,107260.9142
2012-03-30 15:40:00,48.49,48.55,48.44,48.47,146700.10258748432,31.5883,31.6273,31.5557,31.5752,146700.1026
2012-03-30 15:50:00,48.46,48.49,48.4,48.43,349367.37717998406,31.5687,31.5883,31.5296,31.5492,349367.3772
2012-04-02 09:30:00,48.34,48.42,48.07,48.21,138151.14556024165,31.4905,31.5427,31.3147,31.4059,138151.1456
2012-04-02 09:40:00,48.21,48.23,48.12,48.2,55739.19981762225,31.4059,31.4189,31.3472,31.3993,55739.1998
2012-04-02 09:50:00,48.21,48.25,48.16,48.18,64972.07340704434,31.4059,31.4319,31.3733,31.3863,64972.0734
2012-04-02 10:00:00,48.2,48.39,48.17,48.37,97800.0683916562,31.3993,31.5231,31.3798,31.5101,97800.0684
2012-04-02 10:10:00,48.38,48.46,48.38,48.46,41832.89638664083,31.5166,31.5687,31.5166,31.5687,41832.8964
2012-04-02 10:20:00,48.47,48.48,48.44,48.44,38527.29966944033,31.5752,31.5817,31.5557,31.5557,38527.2997
2012-04-02 10:30:00,48.45,48.5,48.44,48.47,32827.99498461188,31.5622,31.5948,31.5557,31.5752,32827.995
2012-04-02 10:40:00,48.47,48.51,48.47,48.51,25190.926706941755,31.5752,31.6013,31.5752,31.6013,25190.9267
2012-04-02 10:50:00,48.51,48.63,48.51,48.63,39895.13279379916,31.6013,31.6795,31.6013,31.6795,39895.1328
2012-04-02 11:00:00,48.64,48.64,48.41,48.43,88339.222614841,31.686,31.686,31.5361,31.5492,88339.2226
2012-04-02 11:10:00,48.43,48.45,48.37,48.38,63376.26809529238,31.5492,31.5622,31.5101,31.5166,63376.2681
2012-04-02 11:20:00,48.37,48.48,48.37,48.44,31802.120141342755,31.5101,31.5817,31.5101,31.5557,31802.1201
2012-04-02 11:30:00,48.45,48.49,48.43,48.48,18807.705459933888,31.5622,31.5883,31.5492,31.5817,18807.7055
2012-04-02 11:40:00,48.47,48.61,48.47,48.61,62122.421064630114,31.5752,31.6664,31.5752,31.6664,62122.4211
2012-04-02 11:50:00,48.61,48.66,48.6,48.62,40807.02154337171,31.6664,31.699,31.6599,31.6729,40807.0215
2012-04-02 12:00:00,48.63,48.69,48.61,48.67,37501.424826171205,31.6795,31.7185,31.6664,31.7055,37501.4248
2012-04-02 12:10:00,48.66,48.71,48.65,48.71,41034.99373076485,31.699,31.7316,31.6925,31.7316,41034.9937
2012-04-02 12:20:00,48.7,48.73,48.68,48.71,18579.73327254075,31.7251,31.7446,31.712,31.7316,18579.7333
2012-04-02 12:30:00,48.71,48.8,48.7,48.76,27812.60686196284,31.7316,31.7902,31.7251,31.7641,27812.6069
2012-04-02 12:40:00,48.76,48.79,48.74,48.75,18579.73327254075,31.7641,31.7837,31.7511,31.7576,18579.7333
2012-04-02 12:50:00,48.74,48.78,48.73,48.76,23595.121395189788,31.7511,31.7772,31.7446,31.7641,23595.1214
2012-04-02 13:00:00,48.74,48.8,48.73,48.78,76484.66887039781,31.7511,31.7902,31.7446,31.7772,76484.6689
2012-04-02 13:10:00,48.78,48.85,48.77,48.85,93924.54120597288,31.7772,31.8228,31.7707,31.8228,93924.5412
2012-04-02 13:20:00,48.85,48.95,48.84,48.94,118773.50963182493,31.8228,31.8879,31.8163,31.8814,118773.5096
2012-04-02 13:30:00,48.93,48.97,48.92,48.95,57904.93559785706,31.8749,31.9009,31.8684,31.8879,57904.9356
2012-04-02 13:40:00,48.95,49.04,48.95,49.03,106576.99760629205,31.8879,31.9465,31.8879,31.94,106576.9976
2012-04-02 13:50:00,49.03,49.12,49.02,49.09,78650.40465063263,31.94,31.9987,31.9335,31.9791,78650.4047
2012-04-02 14:00:00,49.09,49.1,48.99,49.03,56651.088567194805,31.9791,31.9856,31.914,31.94,56651.0886
2012-04-02 14:10:00,49.03,49.08,49.02,49.08,72609.14168471447,31.94,31.9726,31.9335,31.9726,72609.1417
2012-04-02 14:20:00,49.08,49.12,49.04,49.06,97914.05448535278,31.9726,31.9987,31.9465,31.9596,97914.0545
2012-04-02 14:30:00,49.05,49.12,49.04,49.12,62236.407158326685,31.9531,31.9987,31.9465,31.9987,62236.4072
2012-04-02 14:40:00,49.12,49.23,49.11,49.23,175652.57038641287,31.9987,32.0703,31.9922,32.0703,175652.5704
2012-04-02 14:50:00,49.23,49.23,49.13,49.21,88225.23652114443,32.0703,32.0703,32.0052,32.0573,88225.2365
2012-04-02 15:00:00,49.21,49.26,49.16,49.26,127664.4249401573,32.0573,32.0899,32.0247,32.0899,127664.4249
2012-04-02 15:10:00,49.26,49.3,49.22,49.26,152513.39336600935,32.0899,32.1159,32.0638,32.0899,152513.3934
2012-04-02 15:20:00,49.27,49.27,49.16,49.2,80246.20996238459,32.0964,32.0964,32.0247,32.0508,80246.21
2012-04-02 15:30:00,49.2,49.21,49.08,49.08,95634.3326114214,32.0508,32.0573,31.9726,31.9726,95634.3326
2012-04-02 15:40:00,49.08,49.12,48.99,49.01,143850.4502450701,31.9726,31.9987,31.914,31.927,143850.4502
2012-04-02 15:50:00,49.01,49.11,49.01,49.07,229454.00661119344,31.927,31.9922,31.927,31.9661,229454.0066
2012-04-03 09:30:00,49.22,49.27,48.93,49.03,224552.60458224092,32.0638,32.0964,31.8749,31.94,224552.6046
2012-04-03 09:40:00,49.04,49.04,48.95,49.01,78422.43246323949,31.9465,31.9465,31.8879,31.927,78422.4325
2012-04-03 09:50:00,49.01,49.03,48.97,49.02,70671.37809187279,31.927,31.94,31.9009,31.9335,70671.3781
2012-04-03 10:00:00,49.02,49.14,49.01,49.08,120255.32884988032,31.9335,32.0117,31.927,31.9726,120255.3288
2012-04-03 10:10:00,49.08,49.08,48.95,48.98,110908.46916676166,31.9726,31.9726,31.8879,31.9075,110908.4692
2012-04-03 10:20:00,48.98,49.05,48.95,49.04,76826.62715148753,31.9075,31.9531,31.8879,31.9465,76826.6272
2012-04-03 10:30:00,49.04,49.08,49.04,49.07,63148.29590789924,31.9465,31.9726,31.9465,31.9661,63148.2959
2012-04-03 10:40:00,49.07,49.15,49.06,49.06,95406.36042402827,31.9661,32.0182,31.9596,31.9596,95406.3604
2012-04-03 10:50:00,49.06,49.09,49.02,49.02,69759.48934230024,31.9596,31.9791,31.9335,31.9335,69759.4893
2012-04-03 11:00:00,49.02,49.03,49.01,49.02,70785.36418556936,31.9335,31.94,31.927,31.9335,70785.3642
2012-04-03 11:10:00,49.02,49.05,48.99,49.03,75002.84965234241,31.9335,31.9531,31.914,31.94,75002.8497
2012-04-03 11:20:00,49.03,49.05,49.01,49.01,48786.04810213154,31.94,31.9531,31.927,31.927,48786.0481
2012-04-03 11:30:00,49.01,49.04,48.95,48.96,71469.28074774878,31.927,31.9465,31.8879,31.8944,71469.2807
2012-04-03 11:40:00,48.96,49.02,48.95,49.0,66453.89262509973,31.8944,31.9335,31.8879,31.9205,66453.8926
2012-04-03 11:50:00,49.01,49.03,48.98,48.99,64972.07340704434,31.927,31.94,31.9075,31.914,64972.0734
2012-04-03 12:00:00,48.99,49.01,48.95,48.96,54029.40841217372,31.914,31.927,31.8879,31.8944,54029.4084
2012-04-03 12:10:00,48.96,48.99,48.91,48.95,43200.729510999656,31.8944,31.914,31.8619,31.8879,43200.7295
2012-04-03 12:20:00,48.95,49.0,48.94,48.98,31232.18967285992,31.8879,31.9205,31.8814,31.9075,31232.1897
2012-04-03 12:30:00,48.99,49.0,48.92,48.95,27812.60686196284,31.914,31.9205,31.8684,31.8879,27812.6069
2012-04-03 12:40:00,48.95,48.99,48.94,48.99,30890.231391770205,31.8879,31.914,31.8814,31.914,30890.2314
2012-04-03 12:50:00,49.0,49.01,48.96,49.0,24962.954519548617,31.9205,31.927,31.8944,31.9205,24962.9545
2012-04-03 13:00:00,49.0,49.01,48.95,49.01,49469.96466431095,31.9205,31.927,31.8879,31.927,49469.9647
2012-04-03 13:10:00,49.0,49.02,48.97,48.98,28496.52342414225,31.9205,31.9335,31.9009,31.9075,28496.5234
2012-04-03 13:20:00,48.98,48.98,48.9,48.94,53915.42231847715,31.9075,31.9075,31.8553,31.8814,53915.4223
2012-04-03 13:30:00,48.94,48.94,48.91,48.91,23139.17702040352,31.8814,31.8814,31.8619,31.8619,23139.177
2012-04-03 13:40:00,48.91,48.95,48.89,48.95,27926.59295565941,31.8619,31.8879,31.8488,31.8879,27926.593
2012-04-03 13:50:00,48.95,49.01,48.93,48.99,56765.07466089137,31.8879,31.927,31.8749,31.914,56765.0747
2012-04-03 14:00:00,48.99,48.99,48.79,48.8,89479.08355180667,31.914,31.914,31.7837,31.7902,89479.0836
2012-04-03 14:10:00,48.8,48.87,48.76,48.85,119115.46791291462,31.7902,31.8358,31.7641,31.8228,119115.4679
2012-04-03 14:20:00,48.85,48.87,48.78,48.82,46278.35404080703,31.8228,31.8358,31.7772,31.8032,46278.354
2012-04-03 14:30:00,48.81,48.84,48.7,48.71,80018.23777499144,31.7967,31.8163,31.7251,31.7316,80018.2378
2012-04-03 14:40:00,48.72,48.8,48.71,48.8,38869.25795053004,31.7381,31.7902,31.7316,31.7902,38869.258
2012-04-03 14:50:00,48.8,48.86,48.76,48.8,61780.46278354041,31.7902,31.8293,31.7641,31.7902,61780.4628
2012-04-03 15:00:00,48.8,48.95,48.79,48.93,71811.23902883848,31.7902,31.8879,31.7837,31.8749,71811.239
2012-04-03 15:10:00,48.93,48.99,48.92,48.93,57107.03294198108,31.8749,31.914,31.8684,31.8749,57107.0329
2012-04-03 15:20:00,48.94,48.94,48.81,48.84,47190.242790379576,31.8814,31.8814,31.7967,31.8163,47190.2428
2012-04-03 15:30:00,48.84,48.89,48.83,48.84,59158.78262851932,31.8163,31.8488,31.8097,31.8163,59158.7826
2012-04-03 15:40:00,48.84,48.94,48.81,48.94,67137.80918727916,31.8163,31.8814,31.7967,31.8814,67137.8092
2012-04-03 15:50:00,48.94,49.1,48.94,49.08,509175.8805425738,31.8814,31.9856,31.8814,31.9726,509175.8805
2012-04-04 09:30:00,48.92,48.92,48.69,48.85,94266.49948706258,31.8684,31.8684,31.7185,31.8228,94266.4995
2012-04-04 09:40:00,48.85,48.85,48.72,48.78,45822.40966602074,31.8228,31.8228,31.7381,31.7772,45822.4097
2012-04-04 09:50:00,48.77,48.87,48.76,48.86,99623.84589080133,31.7707,31.8358,31.7641,31.8293,99623.8459
2012-04-04 10:00:00,48.86,48.86,48.74,48.74,73749.00262168015,31.8293,31.8293,31.7511,31.7511,73749.0026
2012-04-04 10:10:00,48.73,48.8,48.72,48.72,66225.9204377066,31.7446,31.7902,31.7381,31.7381,66225.9204
2012-04-04 10:20:00,48.71,48.73,48.64,48.68,38755.27185683347,31.7316,31.7446,31.686,31.712,38755.2719
2012-04-04 10:30:00,48.67,48.74,48.65,48.73,60754.58794027129,31.7055,31.7511,31.6925,31.7446,60754.5879
2012-04-04 10:40:00,48.73,48.73,48.58,48.63,32941.98107830845,31.7446,31.7446,31.6469,31.6795,32941.9811
2012-04-04 10:50:00,48.64,48.64,48.53,48.56,55967.17200501539,31.686,31.686,31.6143,31.6339,55967.172
2012-04-04 11:00:00,48.56,48.66,48.55,48.66,41376.95201185456,31.6339,31.699,31.6273,31.699,41376.952
2012-04-04 11:10:00,48.65,48.69,48.64,48.66,43542.68779208937,31.6925,31.7185,31.686,31.699,43542.6878
2012-04-04 11:20:00,48.66,48.68,48.62,48.66,62236.407158326685,31.699,31.712,31.6729,31.699,62236.4072
2012-04-04 11:30:00,48.66,48.7,48.63,48.69,41604.92419924769,31.699,31.7251,31.6795,31.7185,41604.9242
2012-04-04 11:40:00,48.7,48.71,48.6,48.62,27356.662487176563,31.7251,31.7316,31.6599,31.6729,27356.6625
2012-04-04 11:50:00,48.61,48.68,48.61,48.65,41034.99373076485,31.6664,31.712,31.6664,31.6925,41034.9937
2012-04-04 12:00:00,48.66,48.67,48.63,48.64,44568.56263535849,31.699,31.7055,31.6795,31.686,44568.5626
2012-04-04 12:10:00,48.64,48.69,48.64,48.66,33511.91154679129,31.686,31.7185,31.686,31.699,33511.9115
2012-04-04 12:20:00,48.66,48.67,48.63,48.63,30434.28701698393,31.699,31.7055,31.6795,31.6795,30434.287
2012-04-04 12:30:00,48.63,48.63,48.59,48.6,23139.17702040352,31.6795,31.6795,31.6534,31.6599,23139.177
2012-04-04 12:40:00,48.59,48.65,48.56,48.57,34195.82810897071,31.6534,31.6925,31.6339,31.6404,34195.8281
2012-04-04 12:50:00,48.58,48.61,48.58,48.61,25190.926706941755,31.6469,31.6664,31.6469,31.6664,25190.9267
2012-04-04 13:00:00,48.6,48.63,48.58,48.59,53915.42231847715,31.6599,31.6795,31.6469,31.6534,53915.4223
2012-04-04 13:10:00,48.59,48.61,48.55,48.58,22911.20483301037,31.6534,31.6664,31.6273,31.6469,22911.2048
2012-04-04 13:20:00,48.58,48.6,48.54,48.57,28496.52342414225,31.6469,31.6599,31.6208,31.6404,28496.5234
2012-04-04 13:30:00,48.57,48.6,48.56,48.56,30434.28701698393,31.6404,31.6599,31.6339,31.6339,30434.287
2012-04-04 13:40:00,48.57,48.67,48.57,48.66,30206.31482959079,31.6404,31.7055,31.6404,31.699,30206.3148
2012-04-04 13:50:00,48.66,48.7,48.65,48.69,27812.60686196284,31.699,31.7251,31.6925,31.7185,27812.6069
2012-04-04 14:00:00,48.7,48.7,48.65,48.66,21315.399521258405,31.7251,31.7251,31.6925,31.699,21315.3995
2012-04-04 14:10:00,48.65,48.7,48.64,48.67,35791.63342072268,31.6925,31.7251,31.686,31.7055,35791.6334
2012-04-04 14:20:00,48.66,48.68,48.62,48.66,41376.95201185456,31.699,31.712,31.6729,31.699,41376.952
2012-04-04 14:30:00,48.66,48.74,48.65,48.74,32486.03670352217,31.699,31.7511,31.6925,31.7511,32486.0367
2012-04-04 14:40:00,48.74,48.77,48.73,48.74,30662.259204377067,31.7511,31.7707,31.7446,31.7511,30662.2592
2012-04-04 14:50:00,48.73,48.75,48.68,48.74,27698.62076826627,31.7446,31.7576,31.712,31.7511,27698.6208
2012-04-04 15:00:00,48.74,48.74,48.67,48.72,45708.42357232418,31.7511,31.7511,31.7055,31.7381,45708.4236
2012-04-04 15:10:00,48.73,48.76,48.69,48.69,42174.854667730535,31.7446,31.7641,31.7185,31.7185,42174.8547
2012-04-04 15:20:00,48.69,48.7,48.66,48.68,22683.23264561724,31.7185,31.7251,31.699,31.712,22683.2326
2012-04-04 15:30:00,48.67,48.73,48.67,48.67,60640.60184657472,31.7055,31.7446,31.7055,31.7055,60640.6018
2012-04-04 15:40:00,48.68,48.72,48.67,48.72,55511.22763022912,31.712,31.7381,31.7055,31.7381,55511.2276
2012-04-04 15:50:00,48.72,48.73,48.67,48.68,97230.13792317336,31.7381,31.7446,31.7055,31.712,97230.1379
2012-04-05 09:30:00,48.69,48.69,48.46,48.6,53687.450131084006,31.7185,31.7185,31.5687,31.6599,53687.4501
2012-04-05 09:40:00,48.6,48.62,48.53,48.62,37159.4665450815,31.6599,31.6729,31.6143,31.6729,37159.4665
2012-04-05 09:50:00,48.61,48.63,48.55,48.55,23823.09358258293,31.6664,31.6795,31.6273,31.6273,23823.0936
2012-04-05 10:00:00,48.56,48.64,48.52,48.62,51749.686538242335,31.6339,31.686,31.6078,31.6729,51749.6865
2012-04-05 10:10:00,48.61,48.63,48.5,48.51,39211.21623161974,31.6664,31.6795,31.5948,31.6013,39211.2162
2012-04-05 10:20:00,48.51,48.59,48.49,48.55,29522.398267411376,31.6013,31.6534,31.5883,31.6273,29522.3983
2012-04-05 10:30:00,48.56,48.58,48.48,48.58,29636.384361107943,31.6339,31.6469,31.5817,31.6469,29636.3844
2012-04-05 10:40:00,48.58,48.61,48.56,48.58,37387.43873247464,31.6469,31.6664,31.6339,31.6469,37387.4387
2012-04-05 10:50:00,48.58,48.6,48.56,48.58,28268.55123674912,31.6469,31.6599,31.6339,31.6469,28268.5512
2012-04-05 11:00:00,48.58,48.69,48.58,48.68,55739.19981762225,31.6469,31.7185,31.6469,31.712,55739.1998
2012-04-05 11:10:00,48.67,48.7,48.61,48.63,27926.59295565941,31.7055,31.7251,31.6664,31.6795,27926.593
2012-04-05 11:20:00,48.63,48.69,48.63,48.66,25304.91280063832,31.6795,31.7185,31.6795,31.699,25304.9128
2012-04-05 11:30:00,48.65,48.69,48.65,48.66,24393.02405106577,31.6925,31.7185,31.6925,31.699,24393.0241
2012-04-05 11:40:00,48.66,48.68,48.65,48.67,24051.065769976063,31.699,31.712,31.6925,31.7055,24051.0658
2012-04-05 11:50:00,48.66,48.66,48.64,48.65,14590.219993160834,31.699,31.699,31.686,31.6925,14590.22
2012-04-05 12:00:00,48.66,48.67,48.64,48.64,31688.13404764619,31.699,31.7055,31.686,31.686,31688.134
2012-04-05 12:10:00,48.63,48.66,48.61,48.65,25874.843269121167,31.6795,31.699,31.6664,31.6925,25874.8433
2012-04-05 12:20:00,48.65,48.68,48.65,48.67,18693.71936623732,31.6925,31.712,31.6925,31.7055,18693.7194
2012-04-05 12:30:00,48.67,48.67,48.62,48.62,25076.940613245184,31.7055,31.7055,31.6729,31.6729,25076.9406
2012-04-05 12:40:00,48.62,48.63,48.61,48.61,12082.525931836317,31.6729,31.6795,31.6664,31.6664,12082.5259
2012-04-05 12:50:00,48.62,48.66,48.61,48.66,20517.496865382425,31.6729,31.699,31.6664,31.699,20517.4969
2012-04-05 13:00:00,48.65,48.67,48.65,48.66,12082.525931836317,31.6925,31.7055,31.6925,31.699,12082.5259
2012-04-05 13:10:00,48.65,48.7,48.65,48.66,18921.69155363046,31.6925,31.7251,31.6925,31.699,18921.6916
2012-04-05 13:20:00,48.66,48.68,48.66,48.67,12766.44249401573,31.699,31.712,31.699,31.7055,12766.4425
2012-04-05 13:30:00,48.67,48.69,48.65,48.69,24962.954519548617,31.7055,31.7185,31.6925,31.7185,24962.9545
2012-04-05 13:40:00,48.69,48.71,48.63,48.65,33967.85592157757,31.7185,31.7316,31.6795,31.6925,33967.8559
2012-04-05 13:50:00,48.65,48.66,48.62,48.66,18351.761085147613,31.6925,31.699,31.6729,31.699,18351.7611
2012-04-05 14:00:00,48.66,48.67,48.65,48.66,30776.245298073634,31.699,31.7055,31.6925,31.699,30776.2453
2012-04-05 14:10:00,48.65,48.71,48.63,48.71,24962.954519548617,31.6925,31.7316,31.6795,31.7316,24962.9545
2012-04-05 14:20:00,48.72,48.74,48.71,48.73,24051.065769976063,31.7381,31.7511,31.7316,31.7446,24051.0658
2012-04-05 14:30:00,48.72,48.72,48.68,48.7,34423.80029636384,31.7381,31.7381,31.712,31.7251,34423.8003
2012-04-05 14:40:00,48.7,48.73,48.69,48.69,24507.01014476234,31.7251,31.7446,31.7185,31.7185,24507.0101
2012-04-05 14:50:00,48.69,48.76,48.66,48.73,30548.273110680497,31.7185,31.7641,31.699,31.7446,30548.2731
2012-04-05 15:00:00,48.73,48.73,48.72,48.73,29978.34264219765,31.7446,31.7446,31.7381,31.7446,29978.3426
2012-04-05 15:10:00,48.73,48.73,48.67,48.68,28496.52342414225,31.7446,31.7446,31.7055,31.712,28496.5234
2012-04-05 15:20:00,48.68,48.74,48.68,48.73,33283.93935939815,31.712,31.7511,31.712,31.7446,33283.9394
2012-04-05 15:30:00,48.73,48.74,48.71,48.71,26330.787643907443,31.7446,31.7511,31.7316,31.7316,26330.7876
2012-04-05 15:40:00,48.71,48.75,48.7,48.74,75230.82183973555,31.7316,31.7576,31.7251,31.7511,75230.8218
2012-04-05 15:50:00,48.74,48.82,48.74,48.77,166191.72460959764,31.7511,31.8032,31.7511,31.7707,166191.7246
2012-04-09 09:30:00,48.11,48.22,48.0,48.15,85033.6258976405,31.3407,31.4124,31.2691,31.3668,85033.6259
2012-04-09 09:40:00,48.15,48.23,48.06,48.07,51863.672631938905,31.3668,31.4189,31.3081,31.3147,51863.6726
2012-04-09 09:50:00,48.06,48.07,47.95,47.98,38413.31357574376,31.3081,31.3147,31.2365,31.256,38413.3136
2012-04-09 10:00:00,47.97,48.04,47.87,47.88,50837.79778866978,31.2495,31.2951,31.1844,31.1909,50837.7978
2012-04-09 10:10:00,47.89,48.01,47.89,47.94,57904.93559785706,31.1974,31.2756,31.1974,31.23,57904.9356
2012-04-09 10:20:00,47.94,48.05,47.9,48.03,43998.63216687564,31.23,31.3016,31.2039,31.2886,43998.6322
2012-04-09 10:30:00,48.03,48.08,48.01,48.02,43428.7016983928,31.2886,31.3212,31.2756,31.2821,43428.7017
2012-04-09 10:40:00,48.01,48.09,48.01,48.07,26102.815456514305,31.2756,31.3277,31.2756,31.3147,26102.8155
2012-04-09 10:50:00,48.08,48.08,48.03,48.06,16527.98358600251,31.3212,31.3212,31.2886,31.3081,16527.9836
2012-04-09 11:00:00,48.06,48.06,47.98,48.01,47190.242790379576,31.3081,31.3081,31.256,31.2756,47190.2428
2012-04-09 11:10:00,48.01,48.01,47.9,47.93,45936.395759717314,31.2756,31.2756,31.2039,31.2235,45936.3958
2012-04-09 11:20:00,47.93,47.94,47.87,47.87,33055.96717200502,31.2235,31.23,31.1844,31.1844,33055.9672
2012-04-09 11:30:00,47.88,47.95,47.87,47.91,48900.034195828106,31.1909,31.2365,31.1844,31.2104,48900.0342
2012-04-09 11:40:00,47.9,47.93,47.88,47.93,20403.51077168585,31.2039,31.2235,31.1909,31.2235,20403.5108
2012-04-09 11:50:00,47.93,47.94,47.89,47.89,17097.914054485354,31.2235,31.23,31.1974,31.1974,17097.9141
2012-04-09 12:00:00,47.9,47.94,47.89,47.93,37843.38310726092,31.2039,31.23,31.1974,31.2235,37843.3831
2012-04-09 12:10:00,47.93,47.98,47.93,47.97,13336.372962498575,31.2235,31.256,31.2235,31.2495,13336.373
2012-04-09 12:20:00,47.97,47.97,47.94,47.97,17895.816710361338,31.2495,31.2495,31.23,31.2495,17895.8167
2012-04-09 12:30:00,47.97,48.01,47.96,48.0,34423.80029636384,31.2495,31.2756,31.243,31.2691,34423.8003
2012-04-09 12:40:00,47.99,48.07,47.99,48.07,37045.48045138493,31.2625,31.3147,31.2625,31.3147,37045.4805
2012-04-09 12:50:00,48.07,48.07,48.01,48.04,25874.843269121167,31.3147,31.3147,31.2756,31.2951,25874.8433
2012-04-09 13:00:00,48.05,48.05,48.01,48.03,22227.28827083096,31.3016,31.3016,31.2756,31.2886,22227.2883
2012-04-09 13:10:00,48.03,48.03,47.97,47.97,20631.482959078992,31.2886,31.2886,31.2495,31.2495,20631.483
2012-04-09 13:20:00,47.98,47.99,47.95,47.96,22227.28827083096,31.256,31.2625,31.2365,31.243,22227.2883
2012-04-09 13:30:00,47.95,47.98,47.95,47.97,21429.385614954976,31.2365,31.256,31.2365,31.2495,21429.3856
2012-04-09 13:40:00,47.97,48.01,47.95,48.0,34309.81420266727,31.2495,31.2756,31.2365,31.2691,34309.8142
2012-04-09 13:50:00,48.0,48.01,47.95,48.0,31004.21748546677,31.2691,31.2756,31.2365,31.2691,31004.2175
2012-04-09 14:00:00,48.01,48.01,47.97,48.01,34879.74467115012,31.2756,31.2756,31.2495,31.2756,34879.7447
2012-04-09 14:10:00,48.01,48.04,47.99,48.02,35677.647327026105,31.2756,31.2951,31.2625,31.2821,35677.6473
2012-04-09 14:20:00,48.02,48.04,48.01,48.01,29978.34264219765,31.2821,31.2951,31.2756,31.2756,29978.3426
2012-04-09 14:30:00,48.01,48.04,47.99,48.0,101675.59557733955,31.2756,31.2951,31.2625,31.2691,101675.5956
2012-04-09 14:40:00,47.99,48.01,47.97,47.99,77852.50199475665,31.2625,31.2756,31.2495,31.2625,77852.502
2012-04-09 14:50:00,48.0,48.01,47.95,47.95,65086.059500740914,31.2691,31.2756,31.2365,31.2365,65086.0595
2012-04-09 15:00:00,47.96,48.0,47.94,47.97,48102.131539952126,31.243,31.2691,31.23,31.2495,48102.1315
2012-04-09 15:10:00,47.96,47.99,47.94,47.96,71127.32246665907,31.243,31.2625,31.23,31.243,71127.3225
2012-04-09 15:20:00,47.96,47.97,47.92,47.93,49014.02028952468,31.243,31.2495,31.2169,31.2235,49014.0203
2012-04-09 15:30:00,47.92,47.94,47.9,47.94,65542.00387552718,31.2169,31.23,31.2039,31.23,65542.0039
2012-04-09 15:40:00,47.94,47.98,47.9,47.92,87769.29214635814,31.23,31.256,31.2039,31.2169,87769.2921
2012-04-09 15:50:00,47.92,47.93,47.81,47.89,302519.09267069417,31.2169,31.2235,31.1453,31.1974,302519.0927
2012-04-10 09:30:00,47.82,47.83,47.62,47.74,116607.77385159011,31.1518,31.1583,31.0215,31.0997,116607.7739
2012-04-10 09:40:00,47.75,47.8,47.73,47.74,49128.00638322125,31.1062,31.1388,31.0932,31.0997,49128.0064
2012-04-10 09:50:00,47.73,47.82,47.73,47.79,46734.2984155933,31.0932,31.1518,31.0932,31.1323,46734.2984
2012-04-10 10:00:00,47.79,47.79,47.58,47.61,76484.66887039781,31.1323,31.1323,30.9954,31.015,76484.6689
2012-04-10 10:10:00,47.61,47.66,47.6,47.61,40237.091074888864,31.015,31.0476,31.0085,31.015,40237.0911
2012-04-10 10:20:00,47.61,47.68,47.59,47.67,33283.93935939815,31.015,31.0606,31.002,31.0541,33283.9394
2012-04-10 10:30:00,47.67,47.74,47.66,47.73,42858.77122990995,31.0541,31.0997,31.0476,31.0932,42858.7712
2012-04-10 10:40:00,47.74,47.79,47.73,47.74,31232.18967285992,31.0997,31.1323,31.0932,31.0997,31232.1897
2012-04-10 10:50:00,47.74,47.74,47.68,47.72,47418.21497777271,31.0997,31.0997,31.0606,31.0867,47418.215
2012-04-10 11:00:00,47.72,47.76,47.71,47.73,47532.20107146928,31.0867,31.1127,31.0801,31.0932,47532.2011
2012-04-10 11:10:00,47.74,47.74,47.66,47.66,34765.758577453555,31.0997,31.0997,31.0476,31.0476,34765.7586
2012-04-10 11:20:00,47.66,47.71,47.64,47.71,45138.49310384133,31.0476,31.0801,31.0345,31.0801,45138.4931
2012-04-10 11:30:00,47.71,47.72,47.65,47.68,53459.47794369087,31.0801,31.0867,31.0411,31.0606,53459.4779
2012-04-10 11:40:00,47.68,47.7,47.67,47.67,46164.367947110455,31.0606,31.0736,31.0541,31.0541,46164.3679
2012-04-10 11:50:00,47.68,47.69,47.53,47.58,137923.1733728485,31.0606,31.0671,30.9629,30.9954,137923.1734
2012-04-10 12:00:00,47.58,47.59,47.49,47.52,75914.73840191496,30.9954,31.002,30.9368,30.9564,75914.7384
2012-04-10 12:10:00,47.51,47.51,47.43,47.51,60298.64356548501,30.9498,30.9498,30.8977,30.9498,60298.6436
2012-04-10 12:20:00,47.51,47.51,47.44,47.44,47190.242790379576,30.9498,30.9498,30.9042,30.9042,47190.2428
2012-04-10 12:30:00,47.44,47.46,47.35,47.37,46848.28450928986,30.9042,30.9173,30.8456,30.8586,46848.2845
2012-04-10 12:40:00,47.37,47.44,47.34,47.35,28496.52342414225,30.8586,30.9042,30.8391,30.8456,28496.5234
2012-04-10 12:50:00,47.35,47.38,47.3,47.38,37159.4665450815,30.8456,30.8652,30.813,30.8652,37159.4665
2012-04-10 13:00:00,47.38,47.4,47.34,47.37,38185.34138835062,30.8652,30.8782,30.8391,30.8586,38185.3414
2012-04-10 13:10:00,47.38,47.44,47.31,47.32,64288.15684486493,30.8652,30.9042,30.8196,30.8261,64288.1568
2012-04-10 13:20:00,47.32,47.39,47.32,47.38,42858.77122990995,30.8261,30.8717,30.8261,30.8652,42858.7712
2012-04-10 13:30:00,47.38,47.38,47.31,47.33,34537.78639006041,30.8652,30.8652,30.8196,30.8326,34537.7864
2012-04-10 13:40:00,47.33,47.41,47.3,47.41,53915.42231847715,30.8326,30.8847,30.813,30.8847,53915.4223
2012-04-10 13:50:00,47.4,47.41,47.32,47.34,40465.063262282005,30.8782,30.8847,30.8261,30.8391,40465.0633
2012-04-10 14:00:00,47.32,47.41,47.3,47.41,53459.47794369087,30.8261,30.8847,30.813,30.8847,53459.4779
2012-04-10 14:10:00,47.41,47.44,47.35,47.36,45822.40966602074,30.8847,30.9042,30.8456,30.8521,45822.4097
2012-04-10 14:20:00,47.37,47.39,47.31,47.37,59728.71309700217,30.8586,30.8717,30.8196,30.8586,59728.7131
2012-04-10 14:30:00,47.37,47.4,47.18,47.19,81158.09871195714,30.8586,30.8782,30.7349,30.7414,81158.0987
2012-04-10 14:40:00,47.19,47.35,47.19,47.34,66681.86481249287,30.7414,30.8456,30.7414,30.8391,66681.8648
2012-04-10 14:50:00,47.35,47.37,47.3,47.31,70329.41981078309,30.8456,30.8586,30.813,30.8196,70329.4198
2012-04-10 15:00:00,47.31,47.33,47.21,47.25,93924.54120597288,30.8196,30.8326,30.7544,30.7805,93924.5412
2012-04-10 15:10:00,47.25,47.31,47.24,47.3,71241.30856035564,30.7805,30.8196,30.774,30.813,71241.3086
2012-04-10 15:20:00,47.3,47.3,47.23,47.27,55853.18591131882,30.813,30.813,30.7674,30.7935,55853.1859
2012-04-10 15:30:00,47.27,47.36,47.27,47.35,162430.18351761086,30.7935,30.8521,30.7935,30.8456,162430.1835
2012-04-10 15:40:00,47.35,47.37,47.27,47.31,104753.22010714692,30.8456,30.8586,30.7935,30.8196,104753.2201
2012-04-10 15:50:00,47.31,47.34,47.23,47.3,384703.06622592045,30.8196,30.8391,30.7674,30.813,384703.0662
2012-04-11 09:30:00,47.58,47.72,47.35,47.58,108970.70557392,30.9954,31.0867,30.8456,30.9954,108970.7056
2012-04-11 09:40:00,47.58,47.74,47.57,47.68,134161.63228086173,30.9954,31.0997,30.9889,31.0606,134161.6323
2012-04-11 09:50:00,47.67,47.79,47.63,47.73,95520.34651772484,31.0541,31.1323,31.028,31.0932,95520.3465
2012-04-11 10:00:00,47.73,47.83,47.72,47.73,91644.81933204149,31.0932,31.1583,31.0867,31.0932,91644.8193
2012-04-11 10:10:00,47.75,47.85,47.75,47.81,132679.81306280635,31.1062,31.1713,31.1062,31.1453,132679.8131
2012-04-11 10:20:00,47.8,47.8,47.71,47.71,117861.62088225236,31.1388,31.1388,31.0801,31.0801,117861.6209
2012-04-11 10:30:00,47.72,47.81,47.72,47.74,60412.62965918158,31.0867,31.1453,31.0867,31.0997,60412.6297
2012-04-11 10:40:00,47.75,47.8,47.71,47.73,116835.74603898324,31.1062,31.1388,31.0801,31.0932,116835.746
2012-04-11 10:50:00,47.73,47.77,47.72,47.76,60070.67137809187,31.0932,31.1192,31.0867,31.1127,60070.6714
2012-04-11 11:00:00,47.76,47.83,47.76,47.83,50837.79778866978,31.1127,31.1583,31.1127,31.1583,50837.7978
2012-04-11 11:10:00,47.83,47.83,47.79,47.82,50609.82560127664,31.1583,31.1583,31.1323,31.1518,50609.8256
2012-04-11 11:20:00,47.82,47.82,47.73,47.73,52433.60310042175,31.1518,31.1518,31.0932,31.0932,52433.6031
2012-04-11 11:30:00,47.73,47.81,47.73,47.76,33511.91154679129,31.0932,31.1453,31.0932,31.1127,33511.9115
2012-04-11 11:40:00,47.76,47.83,47.76,47.8,61210.53231505757,31.1127,31.1583,31.1127,31.1388,61210.5323
2012-04-11 11:50:00,47.8,47.82,47.77,47.82,37615.410919867776,31.1388,31.1518,31.1192,31.1518,37615.4109
2012-04-11 12:00:00,47.81,47.86,47.81,47.83,63034.309814202665,31.1453,31.1779,31.1453,31.1583,63034.3098
2012-04-11 12:10:00,47.84,47.86,47.82,47.83,41490.938105551126,31.1648,31.1779,31.1518,31.1583,41490.9381
2012-04-11 12:20:00,47.84,47.85,47.82,47.83,27128.690299783422,31.1648,31.1713,31.1518,31.1583,27128.6903
2012-04-11 12:30:00,47.83,47.85,47.81,47.81,24734.98233215548,31.1583,31.1713,31.1453,31.1453,24734.9823
2012-04-11 12:40:00,47.81,47.83,47.81,47.81,25874.843269121167,31.1453,31.1583,31.1453,31.1453,25874.8433
2012-04-11 12:50:00,47.82,47.88,47.81,47.88,35221.70295223983,31.1518,31.1909,31.1453,31.1909,35221.703
2012-04-11 13:00:00,47.89,47.9,47.85,47.87,42060.86857403397,31.1974,31.2039,31.1713,31.1844,42060.8686
2012-04-11 13:10:00,47.87,47.88,47.8,47.81,77054.59933888065,31.1844,31.1909,31.1388,31.1453,77054.5993
2012-04-11 13:20:00,47.81,47.83,47.8,47.81,54029.40841217372,31.1453,31.1583,31.1388,31.1453,54029.4084
2012-04-11 13:30:00,47.82,47.83,47.77,47.81,62920.3237205061,31.1518,31.1583,31.1192,31.1453,62920.3237
2012-04-11 13:40:00,47.8,47.84,47.8,47.84,24051.065769976063,31.1388,31.1648,31.1388,31.1648,24051.0658
2012-04-11 13:50:00,47.84,47.87,47.82,47.83,33967.85592157757,31.1648,31.1844,31.1518,31.1583,33967.8559
2012-04-11 14:00:00,47.83,47.85,47.79,47.84,64630.11512595463,31.1583,31.1713,31.1323,31.1648,64630.1151
2012-04-11 14:10:00,47.83,47.87,47.81,47.86,28382.537330445684,31.1583,31.1844,31.1453,31.1779,28382.5373
2012-04-11 14:20:00,47.87,47.9,47.86,47.9,37501.424826171205,31.1844,31.2039,31.1779,31.2039,37501.4248
2012-04-11 14:30:00,47.9,47.9,47.81,47.87,71583.26684144535,31.2039,31.2039,31.1453,31.1844,71583.2668
2012-04-11 14:40:00,47.87,47.9,47.83,47.9,61210.53231505757,31.1844,31.2039,31.1583,31.2039,61210.5323
2012-04-11 14:50:00,47.9,47.96,47.9,47.95,48216.1176336487,31.2039,31.243,31.2039,31.2365,48216.1176
2012-04-11 15:00:00,47.95,47.97,47.93,47.94,79562.29340020518,31.2365,31.2495,31.2235,31.23,79562.2934
2012-04-11 15:10:00,47.94,47.94,47.82,47.88,58816.82434742962,31.23,31.23,31.1518,31.1909,58816.8243
2012-04-11 15:20:00,47.87,47.89,47.84,47.89,61666.47668984384,31.1844,31.1974,31.1648,31.1974,61666.4767
2012-04-11 15:30:00,47.89,47.91,47.86,47.87,63718.22637638208,31.1974,31.2104,31.1779,31.1844,63718.2264
2012-04-11 15:40:00,47.87,47.88,47.81,47.85,89137.12527071698,31.1844,31.1909,31.1453,31.1713,89137.1253
2012-04-11 15:50:00,47.86,47.95,47.84,47.92,179300.12538470307,31.1779,31.2365,31.1648,31.2169,179300.1254
2012-04-12 09:30:00,47.94,48.03,47.8,47.88,65769.97606292032,31.23,31.2886,31.1388,31.1909,65769.9761
2012-04-12 09:40:00,47.93,48.01,47.9,47.93,81728.02918043999,31.2235,31.2756,31.2039,31.2235,81728.0292
2012-04-12 09:50:00,47.93,48.0,47.93,47.98,40123.10498119229,31.2235,31.2691,31.2235,31.256,40123.105
2012-04-12 10:00:00,48.01,48.01,47.92,47.94,26102.815456514305,31.2756,31.2756,31.2169,31.23,26102.8155
2012-04-12 10:10:00,47.93,48.01,47.92,47.97,31916.10623503933,31.2235,31.2756,31.2169,31.2495,31916.1062
2012-04-12 10:20:00,47.98,48.04,47.94,48.03,32827.99498461188,31.256,31.2951,31.23,31.2886,32827.995
2012-04-12 10:30:00,48.02,48.13,48.0,48.12,38983.2440442266,31.2821,31.3537,31.2691,31.3472,38983.244
2012-04-12 10:40:00,48.12,48.23,48.12,48.21,33283.93935939815,31.3472,31.4189,31.3472,31.4059,33283.9394
2012-04-12 10:50:00,48.21,48.21,48.14,48.14,27242.67639348,31.4059,31.4059,31.3603,31.3603,27242.6764
2012-04-12 11:00:00,48.14,48.21,48.14,48.15,21999.31608343782,31.3603,31.4059,31.3603,31.3668,21999.3161
2012-04-12 11:10:00,48.15,48.22,48.13,48.16,36475.549982902085,31.3668,31.4124,31.3537,31.3733,36475.55
2012-04-12 11:20:00,48.16,48.22,48.15,48.15,26102.815456514305,31.3733,31.4124,31.3668,31.3668,26102.8155
2012-04-12 11:30:00,48.15,48.18,48.12,48.13,18237.77499145104,31.3668,31.3863,31.3472,31.3537,18237.775
2012-04-12 11:40:00,48.13,48.16,48.11,48.15,23025.190926706942,31.3537,31.3733,31.3407,31.3668,23025.1909
2012-04-12 11:50:00,48.15,48.16,48.13,48.15,24165.05186367264,31.3668,31.3733,31.3537,31.3668,24165.0519
2012-04-12 12:00:00,48.15,48.17,48.08,48.09,40009.11888749572,31.3668,31.3798,31.3212,31.3277,40009.1189
2012-04-12 12:10:00,48.09,48.1,48.05,48.09,29294.42608001824,31.3277,31.3342,31.3016,31.3277,29294.4261
2012-04-12 12:20:00,48.1,48.11,48.07,48.08,25874.843269121167,31.3342,31.3407,31.3147,31.3212,25874.8433
2012-04-12 12:30:00,48.08,48.12,48.07,48.07,21771.343896044684,31.3212,31.3472,31.3147,31.3147,21771.3439
2012-04-12 12:40:00,48.08,48.13,48.07,48.09,43542.68779208937,31.3212,31.3537,31.3147,31.3277,43542.6878
2012-04-12 12:50:00,48.09,48.14,48.08,48.14,30092.32873589422,31.3277,31.3603,31.3212,31.3603,30092.3287
2012-04-12 13:00:00,48.14,48.17,48.14,48.15,19377.635928416734,31.3603,31.3798,31.3603,31.3668,19377.6359
2012-04-12 13:10:00,48.15,48.19,48.15,48.15,24393.02405106577,31.3668,31.3928,31.3668,31.3668,24393.0241
2012-04-12 13:20:00,48.16,48.18,48.11,48.17,21315.399521258405,31.3733,31.3863,31.3407,31.3798,21315.3995
2012-04-12 13:30:00,48.17,48.18,48.16,48.17,15046.16436794711,31.3798,31.3863,31.3733,31.3798,15046.1644
2012-04-12 13:40:00,48.18,48.2,48.16,48.16,23823.09358258293,31.3863,31.3993,31.3733,31.3733,23823.0936
2012-04-12 13:50:00,48.16,48.17,48.09,48.15,30434.28701698393,31.3733,31.3798,31.3277,31.3668,30434.287
2012-04-12 14:00:00,48.15,48.15,48.12,48.15,24507.01014476234,31.3668,31.3668,31.3472,31.3668,24507.0101
2012-04-12 14:10:00,48.15,48.17,48.14,48.17,25304.91280063832,31.3668,31.3798,31.3603,31.3798,25304.9128
2012-04-12 14:20:00,48.17,48.19,48.15,48.15,18579.73327254075,31.3798,31.3928,31.3668,31.3668,18579.7333
2012-04-12 14:30:00,48.16,48.17,48.13,48.15,19605.60811580987,31.3733,31.3798,31.3537,31.3668,19605.6081
2012-04-12 14:40:00,48.15,48.19,48.15,48.17,19833.58030320301,31.3668,31.3928,31.3668,31.3798,19833.5803
2012-04-12 14:50:00,48.18,48.22,48.17,48.18,21657.35780234812,31.3863,31.4124,31.3798,31.3863,21657.3578
2012-04-12 15:00:00,48.18,48.19,48.17,48.17,20745.469052775563,31.3863,31.3928,31.3798,31.3798,20745.4691
2012-04-12 15:10:00,48.17,48.18,48.16,48.16,17895.816710361338,31.3798,31.3863,31.3733,31.3733,17895.8167
2012-04-12 15:20:00,48.17,48.17,48.14,48.14,42288.84076142711,31.3798,31.3798,31.3603,31.3603,42288.8408
2012-04-12 15:30:00,48.15,48.18,48.14,48.15,40237.091074888864,31.3668,31.3863,31.3603,31.3668,40237.0911
2012-04-12 15:40:00,48.15,48.22,48.15,48.19,69531.51715490711,31.3668,31.4124,31.3668,31.3928,69531.5172
2012-04-12 15:50:00,48.2,48.26,48.2,48.22,179870.0558531859,31.3993,31.4384,31.3993,31.4124,179870.0559
2012-04-13 09:30:00,48.17,48.19,47.94,48.05,61210.53231505757,31.3798,31.3928,31.23,31.3016,61210.5323
2012-04-13 09:40:00,48.03,48.18,48.02,48.02,80588.1682434743,31.2886,31.3863,31.2821,31.2821,80588.1682
2012-04-13 09:50:00,48.02,48.17,48.0,48.01,54371.36669326342,31.2821,31.3798,31.2691,31.2756,54371.3667
2012-04-13 10:00:00,48.01,48.15,47.98,48.15,36931.49435768836,31.2756,31.3668,31.256,31.3668,36931.4944
2012-04-13 10:10:00,48.15,48.2,48.05,48.07,51293.74216345606,31.3668,31.3993,31.3016,31.3147,51293.7422
2012-04-13 10:20:00,48.07,48.08,47.97,48.0,70443.40590447966,31.3147,31.3212,31.2495,31.2691,70443.4059
2012-04-13 10:30:00,48.0,48.01,47.88,47.94,50837.79778866978,31.2691,31.2756,31.1909,31.23,50837.7978
2012-04-13 10:40:00,47.94,47.94,47.87,47.89,31688.13404764619,31.23,31.23,31.1844,31.1974,31688.134
2012-04-13 10:50:00,47.91,47.96,47.9,47.93,56879.06075458794,31.2104,31.243,31.2039,31.2235,56879.0608
2012-04-13 11:00:00,47.93,47.95,47.91,47.92,58246.89387894677,31.2235,31.2365,31.2104,31.2169,58246.8939
2012-04-13 11:10:00,47.93,47.93,47.86,47.88,37843.38310726092,31.2235,31.2235,31.1779,31.1909,37843.3831
2012-04-13 11:20:00,47.89,47.94,47.88,47.92,19833.58030320301,31.1974,31.23,31.1909,31.2169,19833.5803
2012-04-13 11:30:00,47.91,48.01,47.89,48.0,35905.61951441924,31.2104,31.2756,31.1974,31.2691,35905.6195
2012-04-13 11:40:00,48.0,48.02,47.95,48.01,58474.86606633991,31.2691,31.2821,31.2365,31.2756,58474.8661
2012-04-13 11:50:00,48.0,48.0,47.93,47.93,22113.30217713439,31.2691,31.2691,31.2235,31.2235,22113.3022
2012-04-13 12:00:00,47.94,47.99,47.94,47.96,22113.30217713439,31.23,31.2625,31.23,31.243,22113.3022
2012-04-13 12:10:00,47.95,47.97,47.92,47.94,22569.246551920667,31.2365,31.2495,31.2169,31.23,22569.2466
2012-04-13 12:20:00,47.94,47.96,47.92,47.94,29180.439986321668,31.23,31.243,31.2169,31.23,29180.44
2012-04-13 12:30:00,47.94,47.99,47.94,47.95,28610.509517838826,31.23,31.2625,31.23,31.2365,28610.5095
2012-04-13 12:40:00,47.94,48.0,47.94,47.97,28154.565143052547,31.23,31.2691,31.23,31.2495,28154.5651
2012-04-13 12:50:00,47.97,47.99,47.96,47.98,21543.371708651543,31.2495,31.2625,31.243,31.256,21543.3717
2012-04-13 13:00:00,47.97,47.99,47.94,47.97,19605.60811580987,31.2495,31.2625,31.23,31.2495,19605.6081
2012-04-13 13:10:00,47.97,48.01,47.97,47.98,18351.761085147613,31.2495,31.2756,31.2495,31.256,18351.7611
2012-04-13 13:20:00,47.98,47.99,47.94,47.94,21087.427333865267,31.256,31.2625,31.23,31.23,21087.4273
2012-04-13 13:30:00,47.96,48.03,47.95,48.03,24051.065769976063,31.243,31.2886,31.2365,31.2886,24051.0658
2012-04-13 13:40:00,48.03,48.04,47.98,48.0,22455.260458224097,31.2886,31.2951,31.256,31.2691,22455.2605
2012-04-13 13:50:00,48.01,48.02,47.95,47.96,28040.57904935598,31.2756,31.2821,31.2365,31.243,28040.579
2012-04-13 14:00:00,47.95,47.97,47.89,47.94,32372.0506098256,31.2365,31.2495,31.1974,31.23,32372.0506
2012-04-13 14:10:00,47.94,47.96,47.94,47.95,14020.28952467799,31.23,31.243,31.23,31.2365,14020.2895
2012-04-13 14:20:00,47.96,48.01,47.95,47.97,44910.52091644819,31.243,31.2756,31.2365,31.2495,44910.5209
2012-04-13 14:30:00,47.96,48.01,47.96,47.96,20403.51077168585,31.243,31.2756,31.243,31.243,20403.5108
2012-04-13 14:40:00,47.97,48.0,47.95,48.0,20859.45514647213,31.2495,31.2691,31.2365,31.2691,20859.4551
2012-04-13 14:50:00,48.0,48.0,47.95,47.96,25874.843269121167,31.2691,31.2691,31.2365,31.243,25874.8433
2012-04-13 15:00:00,47.95,48.01,47.95,48.01,23937.079676279493,31.2365,31.2756,31.2365,31.2756,23937.0797
2012-04-13 15:10:00,48.01,48.01,47.98,48.0,18579.73327254075,31.2756,31.2756,31.256,31.2691,18579.7333
2012-04-13 15:20:00,48.0,48.01,47.92,47.93,35563.661233329534,31.2691,31.2756,31.2169,31.2235,35563.6612
2012-04-13 15:30:00,47.93,47.97,47.87,47.87,47760.17325886242,31.2235,31.2495,31.1844,31.1844,47760.1733
2012-04-13 15:40:00,47.88,47.94,47.85,47.87,52547.58919411832,31.1909,31.23,31.1713,31.1844,52547.5892
2012-04-13 15:50:00,47.87,47.9,47.8,47.82,260686.1962840533,31.1844,31.2039,31.1388,31.1518,260686.1963
2012-04-16 09:30:00,47.94,48.05,47.82,47.87,80702.15433717087,31.23,31.3016,31.1518,31.1844,80702.1543
2012-04-16 09:40:00,47.86,48.0,47.86,47.99,54143.39450587028,31.1779,31.2691,31.1779,31.2625,54143.3945
2012-04-16 09:50:00,47.99,47.99,47.81,47.84,80018.23777499144,31.2625,31.2625,31.1453,31.1648,80018.2378
2012-04-16 10:00:00,47.83,47.88,47.8,47.88,68733.61449903111,31.1583,31.1909,31.1388,31.1909,68733.6145
2012-04-16 10:10:00,47.89,47.89,47.8,47.85,67593.75356206542,31.1974,31.1974,31.1388,31.1713,67593.7536
2012-04-16 10:20:00,47.85,47.88,47.8,47.87,72153.19730992819,31.1713,31.1909,31.1388,31.1844,72153.1973
2012-04-16 10:30:00,47.87,47.91,47.83,47.85,82753.90402370911,31.1844,31.2104,31.1583,31.1713,82753.904
2012-04-16 10:40:00,47.84,47.95,47.83,47.95,33397.92545309472,31.1648,31.2365,31.1583,31.2365,33397.9255
2012-04-16 10:50:00,47.95,47.97,47.9,47.91,30320.30092328736,31.2365,31.2495,31.2039,31.2104,30320.3009
2012-04-16 11:00:00,47.91,47.94,47.88,47.94,14818.192180553971,31.2104,31.23,31.1909,31.23,14818.1922
2012-04-16 11:10:00,47.95,48.01,47.94,47.94,26900.71811239029,31.2365,31.2756,31.23,31.23,26900.7181
2012-04-16 11:20:00,47.95,48.0,47.95,47.96,21429.385614954976,31.2365,31.2691,31.2365,31.243,21429.3856
2012-04-16 11:30:00,47.96,47.97,47.87,47.94,23367.14920779665,31.243,31.2495,31.1844,31.23,23367.1492
2012-04-16 11:40:00,47.94,47.96,47.91,47.91,20517.496865382425,31.23,31.243,31.2104,31.2104,20517.4969
2012-04-16 11:50:00,47.91,47.94,47.88,47.89,21999.31608343782,31.2104,31.23,31.1909,31.1974,21999.3161
2012-04-16 12:00:00,47.89,47.99,47.88,47.92,20973.4412401687,31.1974,31.2625,31.1909,31.2169,20973.4412
2012-04-16 12:10:00,47.93,47.96,47.91,47.92,16641.969679699076,31.2235,31.243,31.2104,31.2169,16641.9697
2012-04-16 12:20:00,47.9,47.96,47.86,47.94,34537.78639006041,31.2039,31.243,31.1779,31.23,34537.7864
2012-04-16 12:30:00,47.94,47.99,47.91,47.96,16983.927960788784,31.23,31.2625,31.2104,31.243,16983.928
2012-04-16 12:40:00,47.96,48.03,47.96,48.03,18465.74717884418,31.243,31.2886,31.243,31.2886,18465.7472
2012-04-16 12:50:00,48.02,48.08,47.97,48.08,18123.788897754475,31.2821,31.3212,31.2495,31.3212,18123.7889
2012-04-16 13:00:00,48.08,48.08,48.02,48.04,19833.58030320301,31.3212,31.3212,31.2821,31.2951,19833.5803
2012-04-16 13:10:00,48.04,48.04,47.99,47.99,18807.705459933888,31.2951,31.2951,31.2625,31.2625,18807.7055
2012-04-16 13:20:00,48.0,48.01,47.96,48.01,17439.87233557506,31.2691,31.2756,31.243,31.2756,17439.8723
2012-04-16 13:30:00,48.01,48.1,48.01,48.09,30206.31482959079,31.2756,31.3342,31.2756,31.3277,30206.3148
2012-04-16 13:40:00,48.08,48.16,48.08,48.13,20403.51077168585,31.3212,31.3733,31.3212,31.3537,20403.5108
2012-04-16 13:50:00,48.13,48.18,48.11,48.14,31232.18967285992,31.3537,31.3863,31.3407,31.3603,31232.1897
2012-04-16 14:00:00,48.13,48.14,48.08,48.08,32600.02279721874,31.3537,31.3603,31.3212,31.3212,32600.0228
2012-04-16 14:10:00,48.08,48.13,48.08,48.13,18807.705459933888,31.3212,31.3537,31.3212,31.3537,18807.7055
2012-04-16 14:20:00,48.13,48.14,48.06,48.08,22911.20483301037,31.3537,31.3603,31.3081,31.3212,22911.2048
2012-04-16 14:30:00,48.08,48.15,48.08,48.09,34879.74467115012,31.3212,31.3668,31.3212,31.3277,34879.7447
2012-04-16 14:40:00,48.09,48.13,48.09,48.1,24051.065769976063,31.3277,31.3537,31.3277,31.3342,24051.0658
2012-04-16 14:50:00,48.1,48.15,48.03,48.03,28496.52342414225,31.3342,31.3668,31.2886,31.2886,28496.5234
2012-04-16 15:00:00,48.03,48.04,47.98,48.04,50951.78388236636,31.2886,31.2951,31.256,31.2951,50951.7839
2012-04-16 15:10:00,48.04,48.1,48.02,48.08,43542.68779208937,31.2951,31.3342,31.2821,31.3212,43542.6878
2012-04-16 15:20:00,48.08,48.09,48.01,48.05,42972.75732360652,31.3212,31.3277,31.2756,31.3016,42972.7573
2012-04-16 15:30:00,48.04,48.08,48.01,48.04,58018.92169155363,31.2951,31.3212,31.2756,31.2951,58018.9217
2012-04-16 15:40:00,48.04,48.08,47.98,47.99,76712.64105779096,31.2951,31.3212,31.256,31.2625,76712.6411
2012-04-16 15:50:00,47.98,48.01,47.94,48.0,239940.7272312778,31.256,31.2756,31.23,31.2691,239940.7272
2012-04-17 09:30:00,48.25,48.33,48.2,48.29,74660.89137125271,31.4319,31.484,31.3993,31.458,74660.8914
2012-04-17 09:40:00,48.29,48.3,48.19,48.22,49697.93685170409,31.458,31.4645,31.3928,31.4124,49697.9369
2012-04-17 09:50:00,48.21,48.28,48.17,48.26,30662.259204377067,31.4059,31.4515,31.3798,31.4384,30662.2592
2012-04-17 10:00:00,48.27,48.29,48.15,48.23,38527.29966944033,31.4449,31.458,31.3668,31.4189,38527.2997
2012-04-17 10:10:00,48.23,48.27,48.18,48.25,35791.63342072268,31.4189,31.4449,31.3863,31.4319,35791.6334
2012-04-17 10:20:00,48.25,48.3,48.24,48.24,36361.56388920552,31.4319,31.4645,31.4254,31.4254,36361.5639
2012-04-17 10:30:00,48.24,48.26,48.23,48.26,17097.914054485354,31.4254,31.4384,31.4189,31.4384,17097.9141
2012-04-17 10:40:00,48.26,48.39,48.26,48.39,31346.17576655648,31.4384,31.5231,31.4384,31.5231,31346.1758
2012-04-17 10:50:00,48.38,48.44,48.37,48.4,56993.04684828451,31.5166,31.5557,31.5101,31.5296,56993.0468
2012-04-17 11:00:00,48.4,48.51,48.4,48.48,61210.53231505757,31.5296,31.6013,31.5296,31.5817,61210.5323
2012-04-17 11:10:00,48.47,48.53,48.47,48.51,25646.87108172803,31.5752,31.6143,31.5752,31.6013,25646.8711
2012-04-17 11:20:00,48.51,48.55,48.45,48.48,27470.64858087313,31.6013,31.6273,31.5622,31.5817,27470.6486
2012-04-17 11:30:00,48.49,48.51,48.46,48.47,19605.60811580987,31.5883,31.6013,31.5687,31.5752,19605.6081
2012-04-17 11:40:00,48.48,48.51,48.47,48.51,18351.761085147613,31.5817,31.6013,31.5752,31.6013,18351.7611
2012-04-17 11:50:00,48.51,48.52,48.45,48.47,16983.927960788784,31.6013,31.6078,31.5622,31.5752,16983.928
2012-04-17 12:00:00,48.47,48.49,48.46,48.47,113758.12150917588,31.5752,31.5883,31.5687,31.5752,113758.1215
2012-04-17 12:10:00,48.47,48.5,48.44,48.46,52433.60310042175,31.5752,31.5948,31.5557,31.5687,52433.6031
2012-04-17 12:20:00,48.46,48.51,48.44,48.51,45024.50701014476,31.5687,31.6013,31.5557,31.6013,45024.507
2012-04-17 12:30:00,48.51,48.57,48.51,48.55,35791.63342072268,31.6013,31.6404,31.6013,31.6273,35791.6334
2012-04-17 12:40:00,48.56,48.58,48.54,48.57,21999.31608343782,31.6339,31.6469,31.6208,31.6404,21999.3161
2012-04-17 12:50:00,48.57,48.58,48.54,48.57,19149.6637410236,31.6404,31.6469,31.6208,31.6404,19149.6637
2012-04-17 13:00:00,48.58,48.58,48.54,48.56,13678.331243588282,31.6469,31.6469,31.6208,31.6339,13678.3312
2012-04-17 13:10:00,48.56,48.58,48.56,48.58,11854.553744443176,31.6339,31.6469,31.6339,31.6469,11854.5537
2012-04-17 13:20:00,48.58,48.62,48.58,48.62,16300.01139860937,31.6469,31.6729,31.6469,31.6729,16300.0114
2012-04-17 13:30:00,48.63,48.67,48.61,48.62,35563.661233329534,31.6795,31.7055,31.6664,31.6729,35563.6612
2012-04-17 13:40:00,48.62,48.66,48.6,48.62,78080.47418214977,31.6729,31.699,31.6599,31.6729,78080.4742
2012-04-17 13:50:00,48.62,48.67,48.62,48.66,19605.60811580987,31.6729,31.7055,31.6729,31.699,19605.6081
2012-04-17 14:00:00,48.66,48.68,48.66,48.67,24165.05186367264,31.699,31.712,31.699,31.7055,24165.0519
2012-04-17 14:10:00,48.67,48.69,48.67,48.69,21201.41342756184,31.7055,31.7185,31.7055,31.7185,21201.4134
2012-04-17 14:20:00,48.69,48.73,48.69,48.72,23937.079676279493,31.7185,31.7446,31.7185,31.7381,23937.0797
2012-04-17 14:30:00,48.72,48.75,48.72,48.73,20061.552490596147,31.7381,31.7576,31.7381,31.7446,20061.5525
2012-04-17 14:40:00,48.73,48.73,48.7,48.7,23823.09358258293,31.7446,31.7446,31.7251,31.7251,23823.0936
2012-04-17 14:50:00,48.7,48.77,48.69,48.77,47988.14544625556,31.7251,31.7707,31.7185,31.7707,47988.1454
2012-04-17 15:00:00,48.77,48.78,48.73,48.77,34765.758577453555,31.7707,31.7772,31.7446,31.7707,34765.7586
2012-04-17 15:10:00,48.77,48.78,48.73,48.75,53573.46403738744,31.7707,31.7772,31.7446,31.7576,53573.464
2012-04-17 15:20:00,48.76,48.83,48.74,48.83,63832.21247007865,31.7641,31.8097,31.7511,31.8097,63832.2125
2012-04-17 15:30:00,48.83,48.83,48.73,48.76,58588.85216003648,31.8097,31.8097,31.7446,31.7641,58588.8522
2012-04-17 15:40:00,48.76,48.8,48.74,48.74,61438.50450245071,31.7641,31.7902,31.7511,31.7511,61438.5045
2012-04-17 15:50:00,48.74,48.77,48.66,48.73,330331.69953265705,31.7511,31.7707,31.699,31.7446,330331.6995
2012-04-18 09:30:00,48.34,48.44,48.14,48.15,427675.823549527,31.4905,31.5557,31.3603,31.3668,427675.8235
2012-04-18 09:40:00,48.14,48.21,48.08,48.16,91188.87495725522,31.3603,31.4059,31.3212,31.3733,91188.875
2012-04-18 09:50:00,48.16,48.26,48.15,48.22,64858.08731334777,31.3733,31.4384,31.3668,31.4124,64858.0873
2012-04-18 10:00:00,48.23,48.28,48.19,48.25,71811.23902883848,31.4189,31.4515,31.3928,31.4319,71811.239
2012-04-18 10:10:00,48.26,48.31,48.23,48.25,83893.7649606748,31.4384,31.471,31.4189,31.4319,83893.765
2012-04-18 10:20:00,48.25,48.25,48.16,48.22,44226.60435426878,31.4319,31.4319,31.3733,31.4124,44226.6044
2012-04-18 10:30:00,48.21,48.29,48.15,48.23,57335.00512937421,31.4059,31.458,31.3668,31.4189,57335.0051
2012-04-18 10:40:00,48.23,48.27,48.22,48.26,27812.60686196284,31.4189,31.4449,31.4124,31.4384,27812.6069
2012-04-18 10:50:00,48.25,48.25,48.12,48.14,65086.059500740914,31.4319,31.4319,31.3472,31.3603,65086.0595
2012-04-18 11:00:00,48.15,48.15,48.02,48.06,63376.26809529238,31.3668,31.3668,31.2821,31.3081,63376.2681
2012-04-18 11:10:00,48.06,48.08,48.01,48.07,58588.85216003648,31.3081,31.3212,31.2756,31.3147,58588.8522
2012-04-18 11:20:00,48.07,48.12,48.07,48.1,42060.86857403397,31.3147,31.3472,31.3147,31.3342,42060.8686
2012-04-18 11:30:00,48.09,48.1,48.05,48.06,25418.89889433489,31.3277,31.3342,31.3016,31.3081,25418.8989
2012-04-18 11:40:00,48.06,48.09,48.03,48.08,39895.13279379916,31.3081,31.3277,31.2886,31.3212,39895.1328
2012-04-18 11:50:00,48.08,48.12,48.04,48.08,37387.43873247464,31.3212,31.3472,31.2951,31.3212,37387.4387
2012-04-18 12:00:00,48.08,48.17,48.08,48.15,37045.48045138493,31.3212,31.3798,31.3212,31.3668,37045.4805
2012-04-18 12:10:00,48.15,48.19,48.15,48.16,25646.87108172803,31.3668,31.3928,31.3668,31.3733,25646.8711
2012-04-18 12:20:00,48.16,48.17,48.08,48.09,21999.31608343782,31.3733,31.3798,31.3212,31.3277,21999.3161
2012-04-18 12:30:00,48.1,48.11,48.08,48.09,17781.830616664767,31.3342,31.3407,31.3212,31.3277,17781.8306
2012-04-18 12:40:00,48.09,48.14,48.07,48.07,22911.20483301037,31.3277,31.3603,31.3147,31.3147,22911.2048
2012-04-18 12:50:00,48.07,48.09,48.06,48.08,23253.16311410008,31.3147,31.3277,31.3081,31.3212,23253.1631
2012-04-18 13:00:00,48.09,48.14,48.08,48.12,26900.71811239029,31.3277,31.3603,31.3212,31.3472,26900.7181
2012-04-18 13:10:00,48.11,48.12,48.04,48.06,29750.37045480452,31.3407,31.3472,31.2951,31.3081,29750.3705
2012-04-18 13:20:00,48.06,48.09,48.05,48.05,82525.93183631597,31.3081,31.3277,31.3016,31.3016,82525.9318
2012-04-18 13:30:00,48.04,48.07,47.97,47.97,32714.00889091531,31.2951,31.3147,31.2495,31.2495,32714.0089
2012-04-18 13:40:00,47.97,48.0,47.96,47.97,67023.82309358258,31.2495,31.2691,31.243,31.2495,67023.8231
2012-04-18 13:50:00,47.97,48.01,47.96,47.98,28610.509517838826,31.2495,31.2756,31.243,31.256,28610.5095
2012-04-18 14:00:00,47.97,47.99,47.95,47.97,30206.31482959079,31.2495,31.2625,31.2365,31.2495,30206.3148
2012-04-18 14:10:00,47.96,47.96,47.94,47.95,31232.18967285992,31.243,31.243,31.23,31.2365,31232.1897
2012-04-18 14:20:00,47.95,48.03,47.95,47.98,61324.518408754135,31.2365,31.2886,31.2365,31.256,61324.5184
2012-04-18 14:30:00,47.98,48.03,47.97,47.99,38755.27185683347,31.256,31.2886,31.2495,31.2625,38755.2719
2012-04-18 14:40:00,47.98,48.02,47.96,48.01,31232.18967285992,31.256,31.2821,31.243,31.2756,31232.1897
2012-04-18 14:50:00,48.01,48.04,48.0,48.01,29978.34264219765,31.2756,31.2951,31.2691,31.2756,29978.3426
2012-04-18 15:00:00,48.01,48.08,48.01,48.02,64744.1012196512,31.2756,31.3212,31.2756,31.2821,64744.1012
2012-04-18 15:10:00,48.01,48.04,47.96,48.0,51521.71435084919,31.2756,31.2951,31.243,31.2691,51521.7144
2012-04-18 15:20:00,48.0,48.03,47.94,47.97,59044.79653482275,31.2691,31.2886,31.23,31.2495,59044.7965
2012-04-18 15:30:00,47.97,48.03,47.96,48.01,60184.65747178844,31.2495,31.2886,31.243,31.2756,60184.6575
2012-04-18 15:40:00,48.01,48.06,47.99,48.02,95064.40214293856,31.2756,31.3081,31.2625,31.2821,95064.4021
2012-04-18 15:50:00,48.03,48.03,47.91,47.92,187621.1102245526,31.2886,31.2886,31.2104,31.2169,187621.1102
2012-04-19 09:30:00,47.86,47.95,47.75,47.94,156274.93445799613,31.1779,31.2365,31.1062,31.23,156274.9345
2012-04-19 09:40:00,47.94,48.17,47.88,48.15,95634.3326114214,31.23,31.3798,31.1909,31.3668,95634.3326
2012-04-19 09:50:00,48.15,48.16,48.08,48.14,28610.509517838826,31.3668,31.3733,31.3212,31.3603,28610.5095
2012-04-19 10:00:00,48.13,48.14,47.9,47.92,79904.25168129489,31.3537,31.3603,31.2039,31.2169,79904.2517
2012-04-19 10:10:00,47.91,48.03,47.88,48.03,68961.58668642426,31.2104,31.2886,31.1909,31.2886,68961.5867
2012-04-19 10:20:00,48.03,48.1,48.01,48.01,45480.45138493104,31.2886,31.3342,31.2756,31.2756,45480.4514
2012-04-19 10:30:00,48.02,48.32,48.01,48.29,70443.40590447966,31.2821,31.4775,31.2756,31.458,70443.4059
2012-04-19 10:40:00,48.29,48.37,48.29,48.33,52319.61700672518,31.458,31.5101,31.458,31.484,52319.617
2012-04-19 10:50:00,48.32,48.39,48.31,48.36,34651.772483756984,31.4775,31.5231,31.471,31.5036,34651.7725
2012-04-19 11:00:00,48.36,48.42,48.33,48.38,29864.356548501084,31.5036,31.5427,31.484,31.5166,29864.3565
2012-04-19 11:10:00,48.38,48.38,48.3,48.33,31916.10623503933,31.5166,31.5166,31.4645,31.484,31916.1062
2012-04-19 11:20:00,48.32,48.38,48.24,48.27,43086.74341730309,31.4775,31.5166,31.4254,31.4449,43086.7434
2012-04-19 11:30:00,48.27,48.27,48.13,48.18,26102.815456514305,31.4449,31.4449,31.3537,31.3863,26102.8155
2012-04-19 11:40:00,48.18,48.21,48.13,48.21,19947.56639689958,31.3863,31.4059,31.3537,31.4059,19947.5664
2012-04-19 11:50:00,48.21,48.31,48.19,48.3,34537.78639006041,31.4059,31.471,31.3928,31.4645,34537.7864
2012-04-19 12:00:00,48.29,48.3,48.03,48.04,47532.20107146928,31.458,31.4645,31.2886,31.2951,47532.2011
2012-04-19 12:10:00,48.05,48.1,48.02,48.07,20175.53858429272,31.3016,31.3342,31.2821,31.3147,20175.5386
2012-04-19 12:20:00,48.08,48.1,47.97,48.0,23937.079676279493,31.3212,31.3342,31.2495,31.2691,23937.0797
2012-04-19 12:30:00,48.0,48.04,47.95,48.02,14818.192180553971,31.2691,31.2951,31.2365,31.2821,14818.1922
2012-04-19 12:40:00,48.03,48.04,48.0,48.01,55283.25544283597,31.2886,31.2951,31.2691,31.2756,55283.2554
2012-04-19 12:50:00,48.0,48.0,47.9,47.91,29750.37045480452,31.2691,31.2691,31.2039,31.2104,29750.3705
2012-04-19 13:00:00,47.91,47.99,47.89,47.95,104525.2479197538,31.2104,31.2625,31.1974,31.2365,104525.2479
2012-04-19 13:10:00,47.94,47.94,47.88,47.91,101333.63729624986,31.23,31.23,31.1909,31.2104,101333.6373
2012-04-19 13:20:00,47.91,47.95,47.88,47.92,49355.97857061439,31.2104,31.2365,31.1909,31.2169,49355.9786
2012-04-19 13:30:00,47.93,48.01,47.89,47.93,84235.7232417645,31.2235,31.2756,31.1974,31.2235,84235.7232
2012-04-19 13:40:00,47.93,47.94,47.9,47.94,25874.843269121167,31.2235,31.23,31.2039,31.23,25874.8433
2012-04-19 13:50:00,47.94,47.95,47.88,47.9,45366.46529123447,31.23,31.2365,31.1909,31.2039,45366.4653
2012-04-19 14:00:00,47.89,47.94,47.89,47.9,38413.31357574376,31.1974,31.23,31.1974,31.2039,38413.3136
2012-04-19 14:10:00,47.91,47.94,47.88,47.91,57562.97731676736,31.2104,31.23,31.1909,31.2104,57562.9773
2012-04-19 14:20:00,47.92,47.93,47.85,47.86,36589.536076598655,31.2169,31.2235,31.1713,31.1779,36589.5361
2012-04-19 14:30:00,47.87,47.88,47.71,47.77,66909.83699988601,31.1844,31.1909,31.0801,31.1192,66909.837
2012-04-19 14:40:00,47.77,47.78,47.71,47.77,31574.147953949618,31.1192,31.1257,31.0801,31.1192,31574.148
2012-04-19 14:50:00,47.77,47.83,47.73,47.82,47418.21497777271,31.1192,31.1583,31.0932,31.1518,47418.215
2012-04-19 15:00:00,47.83,47.87,47.81,47.82,134617.576655648,31.1583,31.1844,31.1453,31.1518,134617.5767
2012-04-19 15:10:00,47.82,47.87,47.81,47.84,81500.05699304685,31.1518,31.1844,31.1453,31.1648,81500.057
2012-04-19 15:20:00,47.83,47.94,47.8,47.92,52319.61700672518,31.1583,31.23,31.1388,31.2169,52319.617
2012-04-19 15:30:00,47.9,47.94,47.88,47.94,59386.754815912456,31.2039,31.23,31.1909,31.23,59386.7548
2012-04-19 15:40:00,47.93,48.0,47.89,47.94,75116.83574603898,31.2235,31.2691,31.1974,31.23,75116.8357
2012-04-19 15:50:00,47.94,47.97,47.86,47.93,130058.13290778526,31.23,31.2495,31.1779,31.2235,130058.1329
2012-04-20 09:30:00,48.19,48.25,48.01,48.16,524222.0449105209,31.3928,31.4319,31.2756,31.3733,524222.0449
2012-04-20 09:40:00,48.16,48.18,47.98,48.08,80132.22386868802,31.3733,31.3863,31.256,31.3212,80132.2239
2012-04-20 09:50:00,48.08,48.22,48.05,48.15,60754.58794027129,31.3212,31.4124,31.3016,31.3668,60754.5879
2012-04-20 10:00:00,48.15,48.19,48.07,48.14,58018.92169155363,31.3668,31.3928,31.3147,31.3603,58018.9217
2012-04-20 10:10:00,48.13,48.19,48.1,48.14,53687.450131084006,31.3537,31.3928,31.3342,31.3603,53687.4501
2012-04-20 10:20:00,48.13,48.15,48.08,48.1,35449.675139632964,31.3537,31.3668,31.3212,31.3342,35449.6751
2012-04-20 10:30:00,48.12,48.27,48.12,48.26,60298.64356548501,31.3472,31.4449,31.3472,31.4384,60298.6436
2012-04-20 10:40:00,48.26,48.31,48.26,48.3,29978.34264219765,31.4384,31.471,31.4384,31.4645,29978.3426
2012-04-20 10:50:00,48.3,48.31,48.23,48.23,45936.395759717314,31.4645,31.471,31.4189,31.4189,45936.3958
2012-04-20 11:00:00,48.25,48.34,48.24,48.31,56081.15809871196,31.4319,31.4905,31.4254,31.471,56081.1581
2012-04-20 11:10:00,48.31,48.31,48.25,48.27,15160.15046164368,31.471,31.471,31.4319,31.4449,15160.1505
2012-04-20 11:20:00,48.27,48.32,48.25,48.26,35449.675139632964,31.4449,31.4775,31.4319,31.4384,35449.6751
2012-04-20 11:30:00,48.26,48.32,48.26,48.27,36931.49435768836,31.4384,31.4775,31.4384,31.4449,36931.4944
2012-04-20 11:40:00,48.26,48.3,48.26,48.29,23823.09358258293,31.4384,31.4645,31.4384,31.458,23823.0936
2012-04-20 11:50:00,48.28,48.3,48.27,48.3,16983.927960788784,31.4515,31.4645,31.4449,31.4645,16983.928
2012-04-20 12:00:00,48.3,48.37,48.29,48.37,43998.63216687564,31.4645,31.5101,31.458,31.5101,43998.6322
2012-04-20 12:10:00,48.36,48.41,48.36,48.39,42630.79904251681,31.5036,31.5361,31.5036,31.5231,42630.799
2012-04-20 12:20:00,48.39,48.41,48.37,48.4,23253.16311410008,31.5231,31.5361,31.5101,31.5296,23253.1631
2012-04-20 12:30:00,48.41,48.42,48.38,48.41,23481.135301493217,31.5361,31.5427,31.5166,31.5361,23481.1353
2012-04-20 12:40:00,48.41,48.42,48.37,48.37,16300.01139860937,31.5361,31.5427,31.5101,31.5101,16300.0114
2012-04-20 12:50:00,48.37,48.39,48.37,48.37,16300.01139860937,31.5101,31.5231,31.5101,31.5101,16300.0114
2012-04-20 13:00:00,48.37,48.41,48.36,48.41,20289.524677989284,31.5101,31.5361,31.5036,31.5361,20289.5247
2012-04-20 13:10:00,48.41,48.41,48.37,48.38,16983.927960788784,31.5361,31.5361,31.5101,31.5166,16983.928
2012-04-20 13:20:00,48.38,48.38,48.33,48.35,32372.0506098256,31.5166,31.5166,31.484,31.4971,32372.0506
2012-04-20 13:30:00,48.35,48.36,48.31,48.35,15046.16436794711,31.4971,31.5036,31.471,31.4971,15046.1644
2012-04-20 13:40:00,48.37,48.37,48.32,48.37,18921.69155363046,31.5101,31.5101,31.4775,31.5101,18921.6916
2012-04-20 13:50:00,48.37,48.37,48.29,48.34,69189.5588738174,31.5101,31.5101,31.458,31.4905,69189.5589
2012-04-20 14:00:00,48.34,48.34,48.27,48.28,41148.97982446141,31.4905,31.4905,31.4449,31.4515,41148.9798
2012-04-20 14:10:00,48.27,48.37,48.27,48.36,33853.869827881,31.4449,31.5101,31.4449,31.5036,33853.8698
2012-04-20 14:20:00,48.35,48.39,48.32,48.37,28382.537330445684,31.4971,31.5231,31.4775,31.5101,28382.5373
2012-04-20 14:30:00,48.37,48.4,48.35,48.38,22113.30217713439,31.5101,31.5296,31.4971,31.5166,22113.3022
2012-04-20 14:40:00,48.38,48.39,48.35,48.38,22683.23264561724,31.5166,31.5231,31.4971,31.5166,22683.2326
2012-04-20 14:50:00,48.38,48.38,48.3,48.31,50153.88122649037,31.5166,31.5166,31.4645,31.471,50153.8812
2012-04-20 15:00:00,48.32,48.37,48.3,48.3,47874.159352558985,31.4775,31.5101,31.4645,31.4645,47874.1594
2012-04-20 15:10:00,48.3,48.36,48.27,48.35,35335.68904593639,31.4645,31.5036,31.4449,31.4971,35335.689
2012-04-20 15:20:00,48.35,48.36,48.31,48.34,38527.29966944033,31.4971,31.5036,31.471,31.4905,38527.2997
2012-04-20 15:30:00,48.34,48.39,48.31,48.35,65428.01778183062,31.4905,31.5231,31.471,31.4971,65428.0178
2012-04-20 15:40:00,48.34,48.35,48.25,48.3,56309.13028610509,31.4905,31.4971,31.4319,31.4645,56309.1303
2012-04-20 15:50:00,48.3,48.32,48.25,48.26,127436.45275276416,31.4645,31.4775,31.4319,31.4384,127436.4528
2012-04-23 09:30:00,47.88,48.08,47.84,47.96,75458.7940271287,31.1909,31.3212,31.1648,31.243,75458.794
2012-04-23 09:40:00,47.96,47.96,47.75,47.82,68847.60059272769,31.243,31.243,31.1062,31.1518,68847.6006
2012-04-23 09:50:00,47.81,47.81,47.73,47.8,70671.37809187279,31.1453,31.1453,31.0932,31.1388,70671.3781
2012-04-23 10:00:00,47.8,47.81,47.68,47.69,85375.58417873019,31.1388,31.1453,31.0606,31.0671,85375.5842
2012-04-23 10:10:00,47.68,47.73,47.63,47.64,59500.74090960903,31.0606,31.0932,31.028,31.0345,59500.7409
2012-04-23 10:20:00,47.63,47.73,47.6,47.66,75344.80793343212,31.028,31.0932,31.0085,31.0476,75344.8079
2012-04-23 10:30:00,47.65,47.68,47.59,47.68,31460.16186025305,31.0411,31.0606,31.002,31.0606,31460.1619
2012-04-23 10:40:00,47.68,47.71,47.64,47.7,41946.8824803374,31.0606,31.0801,31.0345,31.0736,41946.8825
2012-04-23 10:50:00,47.71,47.74,47.65,47.67,46278.35404080703,31.0801,31.0997,31.0411,31.0541,46278.354
2012-04-23 11:00:00,47.68,47.69,47.61,47.67,26558.75983130058,31.0606,31.0671,31.015,31.0541,26558.7598
2012-04-23 11:10:00,47.66,47.71,47.63,47.65,22341.27436452753,31.0476,31.0801,31.028,31.0411,22341.2744
2012-04-23 11:20:00,47.64,47.65,47.57,47.58,28154.565143052547,31.0345,31.0411,30.9889,30.9954,28154.5651
2012-04-23 11:30:00,47.59,47.6,47.55,47.58,61780.46278354041,31.002,31.0085,30.9759,30.9954,61780.4628
2012-04-23 11:40:00,47.58,47.59,47.51,47.53,21885.32998974125,30.9954,31.002,30.9498,30.9629,21885.33
2012-04-23 11:50:00,47.53,47.58,47.52,47.57,41718.91029294426,30.9629,30.9954,30.9564,30.9889,41718.9103
2012-04-23 12:00:00,47.56,47.61,47.55,47.59,54827.3110680497,30.9824,31.015,30.9759,31.002,54827.3111
2012-04-23 12:10:00,47.59,47.61,47.57,47.57,29294.42608001824,31.002,31.015,30.9889,30.9889,29294.4261
2012-04-23 12:20:00,47.56,47.58,47.54,47.55,42402.82685512368,30.9824,30.9954,30.9694,30.9759,42402.8269
2012-04-23 12:30:00,47.55,47.58,47.54,47.56,28496.52342414225,30.9759,30.9954,30.9694,30.9824,28496.5234
2012-04-23 12:40:00,47.56,47.57,47.51,47.52,19833.58030320301,30.9824,30.9889,30.9498,30.9564,19833.5803
2012-04-23 12:50:00,47.53,47.57,47.52,47.56,15046.16436794711,30.9629,30.9889,30.9564,30.9824,15046.1644
2012-04-23 13:00:00,47.57,47.58,47.56,47.58,19035.677647327026,30.9889,30.9954,30.9824,30.9954,19035.6776
2012-04-23 13:10:00,47.58,47.65,47.58,47.64,31346.17576655648,30.9954,31.0411,30.9954,31.0345,31346.1758
2012-04-23 13:20:00,47.64,47.67,47.63,47.65,27470.64858087313,31.0345,31.0541,31.028,31.0411,27470.6486
2012-04-23 13:30:00,47.65,47.67,47.62,47.66,23139.17702040352,31.0411,31.0541,31.0215,31.0476,23139.177
2012-04-23 13:40:00,47.66,47.69,47.6,47.64,40237.091074888864,31.0476,31.0671,31.0085,31.0345,40237.0911
2012-04-23 13:50:00,47.64,47.66,47.64,47.65,15046.16436794711,31.0345,31.0476,31.0345,31.0411,15046.1644
2012-04-23 14:00:00,47.65,47.68,47.58,47.65,65314.03168813405,31.0411,31.0606,30.9954,31.0411,65314.0317
2012-04-23 14:10:00,47.65,47.74,47.65,47.73,24279.0379573692,31.0411,31.0997,31.0411,31.0932,24279.038
2012-04-23 14:20:00,47.74,47.82,47.74,47.8,60982.56012766442,31.0997,31.1518,31.0997,31.1388,60982.5601
2012-04-23 14:30:00,47.8,47.87,47.8,47.82,33853.869827881,31.1388,31.1844,31.1388,31.1518,33853.8698
2012-04-23 14:40:00,47.82,47.88,47.79,47.8,48672.06200843497,31.1518,31.1909,31.1323,31.1388,48672.062
2012-04-23 14:50:00,47.8,47.83,47.79,47.8,32714.00889091531,31.1388,31.1583,31.1323,31.1388,32714.0089
2012-04-23 15:00:00,47.79,47.86,47.77,47.79,60298.64356548501,31.1323,31.1779,31.1192,31.1323,60298.6436
2012-04-23 15:10:00,47.79,47.87,47.79,47.86,36475.549982902085,31.1323,31.1844,31.1323,31.1779,36475.55
2012-04-23 15:20:00,47.85,47.86,47.79,47.86,26786.73201869372,31.1713,31.1779,31.1323,31.1779,26786.732
2012-04-23 15:30:00,47.86,47.88,47.82,47.87,43770.6599794825,31.1779,31.1909,31.1518,31.1844,43770.66
2012-04-23 15:40:00,47.88,47.9,47.85,47.88,60412.62965918158,31.1909,31.2039,31.1713,31.1909,60412.6297
2012-04-23 15:50:00,47.87,47.92,47.84,47.85,122421.06463011511,31.1844,31.2169,31.1648,31.1713,122421.0646
2012-04-24 09:30:00,48.0,48.12,47.88,48.09,131197.99384475095,31.2691,31.3472,31.1909,31.3277,131197.9938
2012-04-24 09:40:00,48.08,48.12,48.0,48.08,83551.80667958509,31.3212,31.3472,31.2691,31.3212,83551.8067
2012-04-24 09:50:00,48.08,48.1,47.92,47.96,52319.61700672518,31.3212,31.3342,31.2169,31.243,52319.617
2012-04-24 10:00:00,47.96,48.21,47.94,48.17,60070.67137809187,31.243,31.4059,31.23,31.3798,60070.6714
2012-04-24 10:10:00,48.17,48.21,48.15,48.15,44910.52091644819,31.3798,31.4059,31.3668,31.3668,44910.5209
2012-04-24 10:20:00,48.15,48.18,48.12,48.15,36019.60560811581,31.3668,31.3863,31.3472,31.3668,36019.6056
2012-04-24 10:30:00,48.15,48.2,48.15,48.18,33283.93935939815,31.3668,31.3993,31.3668,31.3863,33283.9394
2012-04-24 10:40:00,48.16,48.22,48.14,48.21,30890.231391770205,31.3733,31.4124,31.3603,31.4059,30890.2314
2012-04-24 10:50:00,48.2,48.21,48.16,48.19,18693.71936623732,31.3993,31.4059,31.3733,31.3928,18693.7194
2012-04-24 11:00:00,48.18,48.21,48.1,48.17,41946.8824803374,31.3863,31.4059,31.3342,31.3798,41946.8825
2012-04-24 11:10:00,48.17,48.25,48.15,48.23,30890.231391770205,31.3798,31.4319,31.3668,31.4189,30890.2314
2012-04-24 11:20:00,48.23,48.26,48.21,48.22,31346.17576655648,31.4189,31.4384,31.4059,31.4124,31346.1758
2012-04-24 11:30:00,48.22,48.23,48.08,48.11,34195.82810897071,31.4124,31.4189,31.3212,31.3407,34195.8281
2012-04-24 11:40:00,48.12,48.16,48.1,48.13,18921.69155363046,31.3472,31.3733,31.3342,31.3537,18921.6916
2012-04-24 11:50:00,48.13,48.14,48.06,48.06,28496.52342414225,31.3537,31.3603,31.3081,31.3081,28496.5234
2012-04-24 12:00:00,48.07,48.08,48.05,48.05,12424.484212926023,31.3147,31.3212,31.3016,31.3016,12424.4842
2012-04-24 12:10:00,48.05,48.08,48.04,48.07,18579.73327254075,31.3016,31.3212,31.2951,31.3147,18579.7333
2012-04-24 12:20:00,48.06,48.07,48.03,48.05,18123.788897754475,31.3081,31.3147,31.2886,31.3016,18123.7889
2012-04-24 12:30:00,48.06,48.08,48.01,48.01,25646.87108172803,31.3081,31.3212,31.2756,31.2756,25646.8711
2012-04-24 12:40:00,48.01,48.01,47.94,47.95,11170.637182263765,31.2756,31.2756,31.23,31.2365,11170.6372
2012-04-24 12:50:00,47.96,48.0,47.95,47.95,16869.941867092213,31.243,31.2691,31.2365,31.2365,16869.9419
2012-04-24 13:00:00,47.95,47.98,47.94,47.96,16186.0253049128,31.2365,31.256,31.23,31.243,16186.0253
2012-04-24 13:10:00,47.96,47.97,47.93,47.96,45822.40966602074,31.243,31.2495,31.2235,31.243,45822.4097
2012-04-24 13:20:00,47.96,47.98,47.95,47.97,11398.609369656902,31.243,31.256,31.2365,31.2495,11398.6094
2012-04-24 13:30:00,47.97,48.03,47.97,48.0,24507.01014476234,31.2495,31.2886,31.2495,31.2691,24507.0101
2012-04-24 13:40:00,47.99,48.0,47.95,47.99,14134.27561837456,31.2625,31.2691,31.2365,31.2625,14134.2756
2012-04-24 13:50:00,47.98,47.98,47.9,47.9,22911.20483301037,31.256,31.256,31.2039,31.2039,22911.2048
2012-04-24 14:00:00,47.9,47.93,47.9,47.92,24279.0379573692,31.2039,31.2235,31.2039,31.2169,24279.038
2012-04-24 14:10:00,47.91,47.94,47.89,47.94,18921.69155363046,31.2104,31.23,31.1974,31.23,18921.6916
2012-04-24 14:20:00,47.94,47.94,47.88,47.92,28040.57904935598,31.23,31.23,31.1909,31.2169,28040.579
2012-04-24 14:30:00,47.92,47.99,47.92,47.99,28952.46779892853,31.2169,31.2625,31.2169,31.2625,28952.4678
2012-04-24 14:40:00,47.99,47.99,47.92,47.95,19719.59420950644,31.2625,31.2625,31.2169,31.2365,19719.5942
2012-04-24 14:50:00,47.95,47.98,47.95,47.97,16641.969679699076,31.2365,31.256,31.2365,31.2495,16641.9697
2012-04-24 15:00:00,47.96,47.97,47.89,47.96,115125.95463353473,31.243,31.2495,31.1974,31.243,115125.9546
2012-04-24 15:10:00,47.95,48.0,47.93,47.95,43998.63216687564,31.2365,31.2691,31.2235,31.2365,43998.6322
2012-04-24 15:20:00,47.95,48.01,47.95,47.95,24051.065769976063,31.2365,31.2756,31.2365,31.2365,24051.0658
2012-04-24 15:30:00,47.95,48.03,47.95,48.0,37843.38310726092,31.2365,31.2886,31.2365,31.2691,37843.3831
2012-04-24 15:40:00,48.01,48.03,47.96,47.97,47190.242790379576,31.2756,31.2886,31.243,31.2495,47190.2428
2012-04-24 15:50:00,47.97,48.04,47.96,48.02,95064.40214293856,31.2495,31.2951,31.243,31.2821,95064.4021
2012-04-25 09:30:00,48.25,48.25,48.08,48.13,116835.74603898324,31.4319,31.4319,31.3212,31.3537,116835.746
2012-04-25 09:40:00,48.13,48.36,48.11,48.29,62464.37934571983,31.3537,31.5036,31.3407,31.458,62464.3793
2012-04-25 09:50:00,48.29,48.37,48.23,48.29,87427.33386526843,31.458,31.5101,31.4189,31.458,87427.3339
2012-04-25 10:00:00,48.3,48.35,48.23,48.33,82183.97355522626,31.4645,31.4971,31.4189,31.484,82183.9736
2012-04-25 10:10:00,48.32,48.39,48.29,48.36,40693.03544967514,31.4775,31.5231,31.458,31.5036,40693.0354
2012-04-25 10:20:00,48.37,48.41,48.34,48.35,40693.03544967514,31.5101,31.5361,31.4905,31.4971,40693.0354
2012-04-25 10:30:00,48.35,48.44,48.34,48.43,64972.07340704434,31.4971,31.5557,31.4905,31.5492,64972.0734
2012-04-25 10:40:00,48.44,48.49,48.44,48.44,32827.99498461188,31.5557,31.5883,31.5557,31.5557,32827.995
2012-04-25 10:50:00,48.44,48.46,48.42,48.44,67707.739655762,31.5557,31.5687,31.5427,31.5557,67707.7397
2012-04-25 11:00:00,48.43,48.48,48.42,48.45,40009.11888749572,31.5492,31.5817,31.5427,31.5622,40009.1189
2012-04-25 11:10:00,48.44,48.47,48.41,48.43,30776.245298073634,31.5557,31.5752,31.5361,31.5492,30776.2453
2012-04-25 11:20:00,48.44,48.45,48.42,48.44,22455.260458224097,31.5557,31.5622,31.5427,31.5557,22455.2605
2012-04-25 11:30:00,48.44,48.45,48.41,48.43,12652.45640031916,31.5557,31.5622,31.5361,31.5492,12652.4564
2012-04-25 11:40:00,48.42,48.44,48.41,48.43,32372.0506098256,31.5427,31.5557,31.5361,31.5492,32372.0506
2012-04-25 11:50:00,48.43,48.43,48.38,48.38,17553.85842927163,31.5492,31.5492,31.5166,31.5166,17553.8584
2012-04-25 12:00:00,48.38,48.45,48.38,48.44,69189.5588738174,31.5166,31.5622,31.5166,31.5557,69189.5589
2012-04-25 12:10:00,48.44,48.45,48.43,48.44,16869.941867092213,31.5557,31.5622,31.5492,31.5557,16869.9419
2012-04-25 12:20:00,48.43,48.52,48.41,48.48,70785.36418556936,31.5492,31.6078,31.5361,31.5817,70785.3642
2012-04-25 12:30:00,48.48,48.51,48.39,48.42,34765.758577453555,31.5817,31.6013,31.5231,31.5427,34765.7586
2012-04-25 12:40:00,48.43,48.59,48.41,48.47,85831.52855351647,31.5492,31.6534,31.5361,31.5752,85831.5286
2012-04-25 12:50:00,48.46,48.52,48.45,48.52,17439.87233557506,31.5687,31.6078,31.5622,31.6078,17439.8723
2012-04-25 13:00:00,48.51,48.56,48.5,48.54,22797.218739313805,31.6013,31.6339,31.5948,31.6208,22797.2187
2012-04-25 13:10:00,48.53,48.53,48.5,48.51,19377.635928416734,31.6143,31.6143,31.5948,31.6013,19377.6359
2012-04-25 13:20:00,48.52,48.52,48.49,48.51,29180.439986321668,31.6078,31.6078,31.5883,31.6013,29180.44
2012-04-25 13:30:00,48.51,48.52,48.48,48.5,32144.078422432463,31.6013,31.6078,31.5817,31.5948,32144.0784
2012-04-25 13:40:00,48.5,48.51,48.47,48.47,22797.218739313805,31.5948,31.6013,31.5752,31.5752,22797.2187
2012-04-25 13:50:00,48.48,48.5,48.47,48.48,18123.788897754475,31.5817,31.5948,31.5752,31.5817,18123.7889
2012-04-25 14:00:00,48.47,48.49,48.41,48.42,42060.86857403397,31.5752,31.5883,31.5361,31.5427,42060.8686
2012-04-25 14:10:00,48.43,48.47,48.42,48.45,22113.30217713439,31.5492,31.5752,31.5427,31.5622,22113.3022
2012-04-25 14:20:00,48.46,48.57,48.44,48.49,59044.79653482275,31.5687,31.6404,31.5557,31.5883,59044.7965
2012-04-25 14:30:00,48.5,48.51,48.36,48.41,50723.811694973214,31.5948,31.6013,31.5036,31.5361,50723.8117
2012-04-25 14:40:00,48.4,48.45,48.4,48.44,47760.17325886242,31.5296,31.5622,31.5296,31.5557,47760.1733
2012-04-25 14:50:00,48.44,48.5,48.43,48.49,42858.77122990995,31.5557,31.5948,31.5492,31.5883,42858.7712
2012-04-25 15:00:00,48.48,48.52,48.47,48.51,64630.11512595463,31.5817,31.6078,31.5752,31.6013,64630.1151
2012-04-25 15:10:00,48.51,48.54,48.48,48.53,45480.45138493104,31.6013,31.6208,31.5817,31.6143,45480.4514
2012-04-25 15:20:00,48.53,48.54,48.46,48.46,51065.76997606292,31.6143,31.6208,31.5687,31.5687,51065.77
2012-04-25 15:30:00,48.46,48.52,48.44,48.48,68733.61449903111,31.5687,31.6078,31.5557,31.5817,68733.6145
2012-04-25 15:40:00,48.48,48.5,48.45,48.48,68619.62840533454,31.5817,31.5948,31.5622,31.5817,68619.6284
2012-04-25 15:50:00,48.49,48.54,48.49,48.52,141228.77009004902,31.5883,31.6208,31.5883,31.6078,141228.7701
2012-04-26 09:30:00,48.43,48.43,48.15,48.34,70557.39199817623,31.5492,31.5492,31.3668,31.4905,70557.392
2012-04-26 09:40:00,48.33,48.48,48.33,48.43,108172.802918044,31.484,31.5817,31.484,31.5492,108172.8029
2012-04-26 09:50:00,48.43,48.51,48.42,48.48,19263.649834720163,31.5492,31.6013,31.5427,31.5817,19263.6498
2012-04-26 10:00:00,48.5,48.56,48.47,48.48,53459.47794369087,31.5948,31.6339,31.5752,31.5817,53459.4779
2012-04-26 10:10:00,48.47,48.51,48.41,48.47,35335.68904593639,31.5752,31.6013,31.5361,31.5752,35335.689
2012-04-26 10:20:00,48.46,48.5,48.44,48.49,25304.91280063832,31.5687,31.5948,31.5557,31.5883,25304.9128
2012-04-26 10:30:00,48.48,48.51,48.43,48.47,49469.96466431095,31.5817,31.6013,31.5492,31.5752,49469.9647
2012-04-26 10:40:00,48.47,48.49,48.44,48.47,23823.09358258293,31.5752,31.5883,31.5557,31.5752,23823.0936
2012-04-26 10:50:00,48.47,48.47,48.38,48.43,21657.35780234812,31.5752,31.5752,31.5166,31.5492,21657.3578
2012-04-26 11:00:00,48.42,48.51,48.42,48.49,22569.246551920667,31.5427,31.6013,31.5427,31.5883,22569.2466
2012-04-26 11:10:00,48.49,48.51,48.47,48.51,21543.371708651543,31.5883,31.6013,31.5752,31.6013,21543.3717
2012-04-26 11:20:00,48.51,48.58,48.51,48.58,44796.53482275162,31.6013,31.6469,31.6013,31.6469,44796.5348
2012-04-26 11:30:00,48.58,48.63,48.57,48.63,19377.635928416734,31.6469,31.6795,31.6404,31.6795,19377.6359
2012-04-26 11:40:00,48.62,48.63,48.59,48.62,26102.815456514305,31.6729,31.6795,31.6534,31.6729,26102.8155
2012-04-26 11:50:00,48.62,48.66,48.6,48.64,16186.0253049128,31.6729,31.699,31.6599,31.686,16186.0253
2012-04-26 12:00:00,48.63,48.63,48.6,48.61,18351.761085147613,31.6795,31.6795,31.6599,31.6664,18351.7611
2012-04-26 12:10:00,48.62,48.65,48.59,48.59,21885.32998974125,31.6729,31.6925,31.6534,31.6534,21885.33
2012-04-26 12:20:00,48.59,48.6,48.54,48.57,15844.067023823094,31.6534,31.6599,31.6208,31.6404,15844.067
2012-04-26 12:30:00,48.57,48.57,48.53,48.53,16527.98358600251,31.6404,31.6404,31.6143,31.6143,16527.9836
2012-04-26 12:40:00,48.53,48.57,48.53,48.54,16413.997492305938,31.6143,31.6404,31.6143,31.6208,16413.9975
2012-04-26 12:50:00,48.54,48.57,48.52,48.56,92784.68026900718,31.6208,31.6404,31.6078,31.6339,92784.6803
2012-04-26 13:00:00,48.56,48.56,48.51,48.53,21201.41342756184,31.6339,31.6339,31.6013,31.6143,21201.4134
2012-04-26 13:10:00,48.54,48.59,48.52,48.59,49925.909039097234,31.6208,31.6534,31.6078,31.6534,49925.909
2012-04-26 13:20:00,48.58,48.6,48.56,48.59,28382.537330445684,31.6469,31.6599,31.6339,31.6534,28382.5373
2012-04-26 13:30:00,48.58,48.66,48.56,48.64,57676.963410463926,31.6469,31.699,31.6339,31.686,57676.9634
2012-04-26 13:40:00,48.64,48.66,48.6,48.66,19149.6637410236,31.686,31.699,31.6599,31.699,19149.6637
2012-04-26 13:50:00,48.65,48.69,48.64,48.67,32144.078422432463,31.6925,31.7185,31.686,31.7055,32144.0784
2012-04-26 14:00:00,48.68,48.75,48.67,48.74,51863.672631938905,31.712,31.7576,31.7055,31.7511,51863.6726
2012-04-26 14:10:00,48.74,48.81,48.74,48.81,64858.08731334777,31.7511,31.7967,31.7511,31.7967,64858.0873
2012-04-26 14:20:00,48.81,48.82,48.78,48.8,46962.27060298644,31.7967,31.8032,31.7772,31.7902,46962.2706
2012-04-26 14:30:00,48.8,48.81,48.77,48.8,45366.46529123447,31.7902,31.7967,31.7707,31.7902,45366.4653
2012-04-26 14:40:00,48.8,48.82,48.77,48.78,31346.17576655648,31.7902,31.8032,31.7707,31.7772,31346.1758
2012-04-26 14:50:00,48.78,48.84,48.77,48.83,19149.6637410236,31.7772,31.8163,31.7707,31.8097,19149.6637
2012-04-26 15:00:00,48.83,48.85,48.81,48.81,27356.662487176563,31.8097,31.8228,31.7967,31.7967,27356.6625
2012-04-26 15:10:00,48.82,48.87,48.81,48.86,32941.98107830845,31.8032,31.8358,31.7967,31.8293,32941.9811
2012-04-26 15:20:00,48.86,48.87,48.84,48.84,71013.3363729625,31.8293,31.8358,31.8163,31.8163,71013.3364
2012-04-26 15:30:00,48.85,48.86,48.78,48.79,67251.79528097573,31.8228,31.8293,31.7772,31.7837,67251.7953
2012-04-26 15:40:00,48.79,48.82,48.76,48.8,62920.3237205061,31.7837,31.8032,31.7641,31.7902,62920.3237
2012-04-26 15:50:00,48.8,48.8,48.72,48.77,168585.43257722558,31.7902,31.7902,31.7381,31.7707,168585.4326
2012-04-27 09:30:00,48.72,48.91,48.7,48.87,112960.2188532999,31.7381,31.8619,31.7251,31.8358,112960.2189
2012-04-27 09:40:00,48.87,48.92,48.8,48.8,99851.81807819448,31.8358,31.8684,31.7902,31.7902,99851.8181
2012-04-27 09:50:00,48.8,48.9,48.76,48.87,30206.31482959079,31.7902,31.8553,31.7641,31.8358,30206.3148
2012-04-27 10:00:00,48.85,48.86,48.74,48.79,49241.99247691782,31.8228,31.8293,31.7511,31.7837,49241.9925
2012-04-27 10:10:00,48.8,48.87,48.77,48.84,31802.120141342755,31.7902,31.8358,31.7707,31.8163,31802.1201
2012-04-27 10:20:00,48.83,48.87,48.8,48.87,28610.509517838826,31.8097,31.8358,31.7902,31.8358,28610.5095
2012-04-27 10:30:00,48.87,48.92,48.81,48.91,33853.869827881,31.8358,31.8684,31.7967,31.8619,33853.8698
2012-04-27 10:40:00,48.9,48.93,48.87,48.88,33169.95326570159,31.8553,31.8749,31.8358,31.8423,33169.9533
2012-04-27 10:50:00,48.88,48.99,48.88,48.94,24620.99623845891,31.8423,31.914,31.8423,31.8814,24620.9962
2012-04-27 11:00:00,48.94,49.01,48.92,48.94,36361.56388920552,31.8814,31.927,31.8684,31.8814,36361.5639
2012-04-27 11:10:00,48.94,48.97,48.94,48.94,83665.79277328166,31.8814,31.9009,31.8814,31.8814,83665.7928
2012-04-27 11:20:00,48.94,48.96,48.92,48.94,21771.343896044684,31.8814,31.8944,31.8684,31.8814,21771.3439
2012-04-27 11:30:00,48.94,48.97,48.91,48.92,24962.954519548617,31.8814,31.9009,31.8619,31.8684,24962.9545
2012-04-27 11:40:00,48.93,48.94,48.89,48.94,16186.0253049128,31.8749,31.8814,31.8488,31.8814,16186.0253
2012-04-27 11:50:00,48.93,48.95,48.91,48.94,14362.247805767696,31.8749,31.8879,31.8619,31.8814,14362.2478
2012-04-27 12:00:00,48.94,48.94,48.9,48.92,11056.651088567194,31.8814,31.8814,31.8553,31.8684,11056.6511
2012-04-27 12:10:00,48.92,48.98,48.92,48.98,15844.067023823094,31.8684,31.9075,31.8684,31.9075,15844.067
2012-04-27 12:20:00,48.97,48.99,48.94,48.97,22227.28827083096,31.9009,31.914,31.8814,31.9009,22227.2883
2012-04-27 12:30:00,48.96,48.97,48.93,48.94,27926.59295565941,31.8944,31.9009,31.8749,31.8814,27926.593
2012-04-27 12:40:00,48.94,48.98,48.94,48.98,19263.649834720163,31.8814,31.9075,31.8814,31.9075,19263.6498
2012-04-27 12:50:00,48.98,49.01,48.98,49.0,20631.482959078992,31.9075,31.927,31.9075,31.9205,20631.483
2012-04-27 13:00:00,49.0,49.01,48.97,48.97,14134.27561837456,31.9205,31.927,31.9009,31.9009,14134.2756
2012-04-27 13:10:00,48.98,48.99,48.96,48.97,10144.762338994642,31.9075,31.914,31.8944,31.9009,10144.7623
2012-04-27 13:20:00,48.96,49.01,48.96,49.0,15388.122649036815,31.8944,31.927,31.8944,31.9205,15388.1226
2012-04-27 13:30:00,49.01,49.09,48.99,49.06,72723.12777841103,31.927,31.9791,31.914,31.9596,72723.1278
2012-04-27 13:40:00,49.06,49.1,49.06,49.08,15046.16436794711,31.9596,31.9856,31.9596,31.9726,15046.1644
2012-04-27 13:50:00,49.09,49.1,49.06,49.07,15958.053117519665,31.9791,31.9856,31.9596,31.9661,15958.0531
2012-04-27 14:00:00,49.07,49.12,49.07,49.1,21429.385614954976,31.9661,31.9987,31.9661,31.9856,21429.3856
2012-04-27 14:10:00,49.1,49.11,49.06,49.08,34195.82810897071,31.9856,31.9922,31.9596,31.9726,34195.8281
2012-04-27 14:20:00,49.08,49.11,49.04,49.04,23481.135301493217,31.9726,31.9922,31.9465,31.9465,23481.1353
2012-04-27 14:30:00,49.04,49.06,49.02,49.06,29522.398267411376,31.9465,31.9596,31.9335,31.9596,29522.3983
2012-04-27 14:40:00,49.06,49.08,49.05,49.08,15958.053117519665,31.9596,31.9726,31.9531,31.9726,15958.0531
2012-04-27 14:50:00,49.07,49.1,49.05,49.05,26786.73201869372,31.9661,31.9856,31.9531,31.9531,26786.732
2012-04-27 15:00:00,49.05,49.06,49.02,49.06,31118.203579163343,31.9531,31.9596,31.9335,31.9596,31118.2036
2012-04-27 15:10:00,49.07,49.08,49.05,49.06,12880.428587712298,31.9661,31.9726,31.9531,31.9596,12880.4286
2012-04-27 15:20:00,49.07,49.09,49.05,49.06,29864.356548501084,31.9661,31.9791,31.9531,31.9596,29864.3565
2012-04-27 15:30:00,49.06,49.07,49.03,49.04,27014.70420608686,31.9596,31.9661,31.94,31.9465,27014.7042
2012-04-27 15:40:00,49.04,49.06,48.99,48.99,72609.14168471447,31.9465,31.9596,31.914,31.914,72609.1417
2012-04-27 15:50:00,49.0,49.0,48.92,48.98,141912.68665222844,31.9205,31.9205,31.8684,31.9075,141912.6867
2012-04-30 09:30:00,48.77,49.03,48.76,49.02,69189.5588738174,31.7707,31.94,31.7641,31.9335,69189.5589
2012-04-30 09:40:00,49.0,49.02,48.73,48.75,99167.90151601504,31.9205,31.9335,31.7446,31.7576,99167.9015
2012-04-30 09:50:00,48.75,48.8,48.71,48.73,65655.98996922375,31.7576,31.7902,31.7316,31.7446,65655.99
2012-04-30 10:00:00,48.73,48.85,48.7,48.82,44340.59044796535,31.7446,31.8228,31.7251,31.8032,44340.5904
2012-04-30 10:10:00,48.82,48.94,48.82,48.88,53003.5335689046,31.8032,31.8814,31.8032,31.8423,53003.5336
2012-04-30 10:20:00,48.87,48.94,48.86,48.86,26672.74592499715,31.8358,31.8814,31.8293,31.8293,26672.7459
2012-04-30 10:30:00,48.85,48.85,48.76,48.8,38755.27185683347,31.8228,31.8228,31.7641,31.7902,38755.2719
2012-04-30 10:40:00,48.8,48.86,48.77,48.79,36475.549982902085,31.7902,31.8293,31.7707,31.7837,36475.55
2012-04-30 10:50:00,48.79,48.82,48.73,48.74,55739.19981762225,31.7837,31.8032,31.7446,31.7511,55739.1998
2012-04-30 11:00:00,48.74,48.8,48.73,48.79,35335.68904593639,31.7511,31.7902,31.7446,31.7837,35335.689
2012-04-30 11:10:00,48.79,48.85,48.79,48.82,21885.32998974125,31.7837,31.8228,31.7837,31.8032,21885.33
2012-04-30 11:20:00,48.83,48.86,48.79,48.83,41262.96591815799,31.8097,31.8293,31.7837,31.8097,41262.9659
2012-04-30 11:30:00,48.82,48.83,48.75,48.76,21543.371708651543,31.8032,31.8097,31.7576,31.7641,21543.3717
2012-04-30 11:40:00,48.76,48.81,48.75,48.8,32827.99498461188,31.7641,31.7967,31.7576,31.7902,32827.995
2012-04-30 11:50:00,48.8,48.81,48.78,48.81,18237.77499145104,31.7902,31.7967,31.7772,31.7967,18237.775
2012-04-30 12:00:00,48.81,48.81,48.73,48.76,22341.27436452753,31.7967,31.7967,31.7446,31.7641,22341.2744
2012-04-30 12:10:00,48.76,48.81,48.75,48.81,40465.063262282005,31.7641,31.7967,31.7576,31.7967,40465.0633
2012-04-30 12:20:00,48.8,48.83,48.8,48.81,16527.98358600251,31.7902,31.8097,31.7902,31.7967,16527.9836
2012-04-30 12:30:00,48.82,48.84,48.79,48.83,48558.0759147384,31.8032,31.8163,31.7837,31.8097,48558.0759
2012-04-30 12:40:00,48.82,48.88,48.82,48.87,14476.233899464263,31.8032,31.8423,31.8032,31.8358,14476.2339
2012-04-30 12:50:00,48.87,48.89,48.83,48.84,14590.219993160834,31.8358,31.8488,31.8097,31.8163,14590.22
2012-04-30 13:00:00,48.83,48.84,48.8,48.83,24393.02405106577,31.8097,31.8163,31.7902,31.8097,24393.0241
2012-04-30 13:10:00,48.83,48.86,48.82,48.82,42060.86857403397,31.8097,31.8293,31.8032,31.8032,42060.8686
2012-04-30 13:20:00,48.82,48.82,48.78,48.8,14932.178274250542,31.8032,31.8032,31.7772,31.7902,14932.1783
2012-04-30 13:30:00,48.8,48.8,48.75,48.75,21201.41342756184,31.7902,31.7902,31.7576,31.7576,21201.4134
2012-04-30 13:40:00,48.75,48.76,48.73,48.74,16072.039211216232,31.7576,31.7641,31.7446,31.7511,16072.0392
2012-04-30 13:50:00,48.74,48.81,48.74,48.8,16755.955773395646,31.7511,31.7967,31.7511,31.7902,16755.9558
2012-04-30 14:00:00,48.8,48.8,48.7,48.72,92214.74980052434,31.7902,31.7902,31.7251,31.7381,92214.7498
2012-04-30 14:10:00,48.72,48.73,48.67,48.69,35791.63342072268,31.7381,31.7446,31.7055,31.7185,35791.6334
2012-04-30 14:20:00,48.69,48.73,48.66,48.68,27584.634674569705,31.7185,31.7446,31.699,31.712,27584.6347
2012-04-30 14:30:00,48.67,48.69,48.63,48.65,24051.065769976063,31.7055,31.7185,31.6795,31.6925,24051.0658
2012-04-30 14:40:00,48.66,48.69,48.65,48.66,38755.27185683347,31.699,31.7185,31.6925,31.699,38755.2719
2012-04-30 14:50:00,48.66,48.69,48.65,48.68,17211.90014818192,31.699,31.7185,31.6925,31.712,17211.9001
2012-04-30 15:00:00,48.68,48.7,48.63,48.66,66225.9204377066,31.712,31.7251,31.6795,31.699,66225.9204
2012-04-30 15:10:00,48.66,48.71,48.65,48.65,73065.08605950074,31.699,31.7316,31.6925,31.6925,73065.0861
2012-04-30 15:20:00,48.66,48.7,48.66,48.67,47418.21497777271,31.699,31.7251,31.699,31.7055,47418.215
2012-04-30 15:30:00,48.68,48.73,48.66,48.73,53003.5335689046,31.712,31.7446,31.699,31.7446,53003.5336
2012-04-30 15:40:00,48.74,48.8,48.74,48.74,69759.48934230024,31.7511,31.7902,31.7511,31.7511,69759.4893
2012-04-30 15:50:00,48.73,48.83,48.73,48.79,309244.27219879173,31.7446,31.8097,31.7446,31.7837,309244.2722
2012-05-01 09:30:00,47.8,48.51,47.8,48.39,130742.04946996468,31.1388,31.6013,31.1388,31.5231,130742.0495
2012-05-01 09:40:00,48.42,48.8,48.41,48.56,81956.00136783313,31.5427,31.7902,31.5361,31.6339,81956.0014
2012-05-01 09:50:00,48.56,48.61,48.33,48.4,72039.21121623162,31.6339,31.6664,31.484,31.5296,72039.2112
2012-05-01 10:00:00,48.4,48.83,48.4,48.79,75002.84965234241,31.5296,31.8097,31.5296,31.7837,75002.8497
2012-05-01 10:10:00,48.78,48.91,48.76,48.88,58246.89387894677,31.7772,31.8619,31.7641,31.8423,58246.8939
2012-05-01 10:20:00,48.87,49.0,48.87,48.88,44682.54872905506,31.8358,31.9205,31.8358,31.8423,44682.5487
2012-05-01 10:30:00,48.87,48.97,48.87,48.94,41148.97982446141,31.8358,31.9009,31.8358,31.8814,41148.9798
2012-05-01 10:40:00,48.95,48.96,48.82,48.83,41946.8824803374,31.8879,31.8944,31.8032,31.8097,41946.8825
2012-05-01 10:50:00,48.83,48.87,48.8,48.81,32144.078422432463,31.8097,31.8358,31.7902,31.7967,32144.0784
2012-05-01 11:00:00,48.81,48.81,48.79,48.8,30434.28701698393,31.7967,31.7967,31.7837,31.7902,30434.287
2012-05-01 11:10:00,48.8,48.81,48.76,48.78,30320.30092328736,31.7902,31.7967,31.7641,31.7772,30320.3009
2012-05-01 11:20:00,48.79,48.8,48.76,48.76,39553.17451270945,31.7837,31.7902,31.7641,31.7641,39553.1745
2012-05-01 11:30:00,48.75,48.75,48.66,48.69,47304.22888407615,31.7576,31.7576,31.699,31.7185,47304.2289
2012-05-01 11:40:00,48.69,48.78,48.69,48.76,81044.11261826058,31.7185,31.7772,31.7185,31.7641,81044.1126
2012-05-01 11:50:00,48.76,48.76,48.58,48.58,149891.71321098827,31.7641,31.7641,31.6469,31.6469,149891.7132
2012-05-01 12:00:00,48.58,48.6,48.53,48.57,72609.14168471447,31.6469,31.6599,31.6143,31.6404,72609.1417
2012-05-01 12:10:00,48.57,48.58,48.56,48.58,36019.60560811581,31.6404,31.6469,31.6339,31.6469,36019.6056
2012-05-01 12:20:00,48.58,48.63,48.58,48.62,36931.49435768836,31.6469,31.6795,31.6469,31.6729,36931.4944
2012-05-01 12:30:00,48.61,48.66,48.6,48.63,37273.45263877807,31.6664,31.699,31.6599,31.6795,37273.4526
2012-05-01 12:40:00,48.64,48.64,48.59,48.6,29066.4538926251,31.686,31.686,31.6534,31.6599,29066.4539
2012-05-01 12:50:00,48.6,48.62,48.58,48.6,29408.41217371481,31.6599,31.6729,31.6469,31.6599,29408.4122
2012-05-01 13:00:00,48.59,48.59,48.52,48.53,28154.565143052547,31.6534,31.6534,31.6078,31.6143,28154.5651
2012-05-01 13:10:00,48.53,48.58,48.51,48.51,47646.18716516585,31.6143,31.6469,31.6013,31.6013,47646.1872
2012-05-01 13:20:00,48.51,48.51,48.47,48.48,50951.78388236636,31.6013,31.6013,31.5752,31.5817,50951.7839
2012-05-01 13:30:00,48.49,48.53,48.49,48.51,40237.091074888864,31.5883,31.6143,31.5883,31.6013,40237.0911
2012-05-01 13:40:00,48.51,48.52,48.49,48.51,48102.131539952126,31.6013,31.6078,31.5883,31.6013,48102.1315
2012-05-01 13:50:00,48.51,48.57,48.49,48.52,42060.86857403397,31.6013,31.6404,31.5883,31.6078,42060.8686
2012-05-01 14:00:00,48.51,48.55,48.5,48.5,78878.37683802577,31.6013,31.6273,31.5948,31.5948,78878.3768
2012-05-01 14:10:00,48.5,48.57,48.46,48.47,44112.61826057221,31.5948,31.6404,31.5687,31.5752,44112.6183
2012-05-01 14:20:00,48.47,48.53,48.39,48.4,53117.51966260116,31.5752,31.6143,31.5231,31.5296,53117.5197
2012-05-01 14:30:00,48.41,48.49,48.4,48.45,53459.47794369087,31.5361,31.5883,31.5296,31.5622,53459.4779
2012-05-01 14:40:00,48.45,48.46,48.37,48.41,66225.9204377066,31.5622,31.5687,31.5101,31.5361,66225.9204
2012-05-01 14:50:00,48.4,48.49,48.4,48.45,31802.120141342755,31.5296,31.5883,31.5296,31.5622,31802.1201
2012-05-01 15:00:00,48.46,48.48,48.39,48.39,71355.29465405221,31.5687,31.5817,31.5231,31.5231,71355.2947
2012-05-01 15:10:00,48.4,48.4,48.35,48.37,63262.282001595806,31.5296,31.5296,31.4971,31.5101,63262.282
2012-05-01 15:20:00,48.37,48.43,48.35,48.42,111478.3996352445,31.5101,31.5492,31.4971,31.5427,111478.3996
2012-05-01 15:30:00,48.42,48.43,48.39,48.42,75914.73840191496,31.5427,31.5492,31.5231,31.5427,75914.7384
2012-05-01 15:40:00,48.42,48.47,48.39,48.47,114100.0797902656,31.5427,31.5752,31.5231,31.5752,114100.0798
2012-05-01 15:50:00,48.47,48.51,48.38,48.44,265245.6400319161,31.5752,31.6013,31.5166,31.5557,265245.64
2012-05-02 09:30:00,48.02,48.14,47.81,47.86,111706.37182263764,31.2821,31.3603,31.1453,31.1779,111706.3718
2012-05-02 09:40:00,47.85,47.94,47.81,47.9,77054.59933888065,31.1713,31.23,31.1453,31.2039,77054.5993
2012-05-02 09:50:00,47.9,47.94,47.87,47.92,63832.21247007865,31.2039,31.23,31.1844,31.2169,63832.2125
2012-05-02 10:00:00,47.9,48.01,47.9,48.01,82069.9874615297,31.2039,31.2756,31.2039,31.2756,82069.9875
2012-05-02 10:10:00,48.01,48.08,47.91,47.94,81044.11261826058,31.2756,31.3212,31.2104,31.23,81044.1126
2012-05-02 10:20:00,47.94,47.94,47.84,47.85,59158.78262851932,31.23,31.23,31.1648,31.1713,59158.7826
2012-05-02 10:30:00,47.85,47.88,47.81,47.88,66453.89262509973,31.1713,31.1909,31.1453,31.1909,66453.8926
2012-05-02 10:40:00,47.87,48.02,47.87,48.02,55169.26934913941,31.1844,31.2821,31.1844,31.2821,55169.2693
2012-05-02 10:50:00,48.02,48.18,48.0,48.17,86743.41730308902,31.2821,31.3863,31.2691,31.3798,86743.4173
2012-05-02 11:00:00,48.18,48.22,48.08,48.13,54257.38059956685,31.3863,31.4124,31.3212,31.3537,54257.3806
2012-05-02 11:10:00,48.12,48.14,48.05,48.08,41376.95201185456,31.3472,31.3603,31.3016,31.3212,41376.952
2012-05-02 11:20:00,48.08,48.08,48.01,48.03,34651.772483756984,31.3212,31.3212,31.2756,31.2886,34651.7725
2012-05-02 11:30:00,48.03,48.14,48.03,48.12,35791.63342072268,31.2886,31.3603,31.2886,31.3472,35791.6334
2012-05-02 11:40:00,48.12,48.14,48.1,48.13,18123.788897754475,31.3472,31.3603,31.3342,31.3537,18123.7889
2012-05-02 11:50:00,48.12,48.12,48.08,48.08,27584.634674569705,31.3472,31.3472,31.3212,31.3212,27584.6347
2012-05-02 12:00:00,48.08,48.12,48.06,48.1,35905.61951441924,31.3212,31.3472,31.3081,31.3342,35905.6195
2012-05-02 12:10:00,48.1,48.19,48.1,48.16,27014.70420608686,31.3342,31.3928,31.3342,31.3733,27014.7042
2012-05-02 12:20:00,48.16,48.21,48.15,48.17,24279.0379573692,31.3733,31.4059,31.3668,31.3798,24279.038
2012-05-02 12:30:00,48.18,48.2,48.15,48.16,15844.067023823094,31.3863,31.3993,31.3668,31.3733,15844.067
2012-05-02 12:40:00,48.16,48.17,48.13,48.15,17097.914054485354,31.3733,31.3798,31.3537,31.3668,17097.9141
2012-05-02 12:50:00,48.15,48.17,48.12,48.14,31346.17576655648,31.3668,31.3798,31.3472,31.3603,31346.1758
2012-05-02 13:00:00,48.14,48.17,48.11,48.12,32714.00889091531,31.3603,31.3798,31.3407,31.3472,32714.0089
2012-05-02 13:10:00,48.12,48.13,48.07,48.07,25418.89889433489,31.3472,31.3537,31.3147,31.3147,25418.8989
2012-05-02 13:20:00,48.07,48.07,48.04,48.04,21999.31608343782,31.3147,31.3147,31.2951,31.2951,21999.3161
2012-05-02 13:30:00,48.04,48.04,47.97,47.99,35221.70295223983,31.2951,31.2951,31.2495,31.2625,35221.703
2012-05-02 13:40:00,47.99,48.0,47.94,48.0,56651.088567194805,31.2625,31.2691,31.23,31.2691,56651.0886
2012-05-02 13:50:00,47.99,48.02,47.99,48.01,50381.85341388351,31.2625,31.2821,31.2625,31.2756,50381.8534
2012-05-02 14:00:00,48.01,48.01,47.98,47.99,78308.44636954291,31.2756,31.2756,31.256,31.2625,78308.4464
2012-05-02 14:10:00,47.99,48.0,47.94,47.94,60184.65747178844,31.2625,31.2691,31.23,31.23,60184.6575
2012-05-02 14:20:00,47.94,47.95,47.94,47.94,49014.02028952468,31.23,31.2365,31.23,31.23,49014.0203
2012-05-02 14:30:00,47.94,47.96,47.91,47.94,80132.22386868802,31.23,31.243,31.2104,31.23,80132.2239
2012-05-02 14:40:00,47.94,48.0,47.94,48.0,56081.15809871196,31.23,31.2691,31.23,31.2691,56081.1581
2012-05-02 14:50:00,48.0,48.0,47.93,47.94,76484.66887039781,31.2691,31.2691,31.2235,31.23,76484.6689
2012-05-02 15:00:00,47.94,47.94,47.93,47.93,50267.86732018694,31.23,31.23,31.2235,31.2235,50267.8673
2012-05-02 15:10:00,47.93,47.95,47.93,47.93,81386.07089935028,31.2235,31.2365,31.2235,31.2235,81386.0709
2012-05-02 15:20:00,47.93,47.95,47.92,47.94,82981.87621110225,31.2235,31.2365,31.2169,31.23,82981.8762
2012-05-02 15:30:00,47.95,47.99,47.92,47.94,104183.28963866408,31.2365,31.2625,31.2169,31.23,104183.2896
2012-05-02 15:40:00,47.94,48.0,47.94,47.99,146814.0886811809,31.23,31.2691,31.23,31.2625,146814.0887
2012-05-02 15:50:00,47.98,48.01,47.94,48.0,187393.13803715943,31.256,31.2756,31.23,31.2691,187393.138
2012-05-03 09:30:00,48.15,48.15,47.86,48.06,86287.47292830274,31.3668,31.3668,31.1779,31.3081,86287.4729
2012-05-03 09:40:00,48.05,48.07,47.93,47.97,91074.88886355863,31.3016,31.3147,31.2235,31.2495,91074.8889
2012-05-03 09:50:00,47.98,48.01,47.82,47.83,106121.05323150576,31.256,31.2756,31.1518,31.1583,106121.0532
2012-05-03 10:00:00,47.83,47.84,47.74,47.83,132451.8408754132,31.1583,31.1648,31.0997,31.1583,132451.8409
2012-05-03 10:10:00,47.83,47.89,47.8,47.85,80702.15433717087,31.1583,31.1974,31.1388,31.1713,80702.1543
2012-05-03 10:20:00,47.85,47.85,47.7,47.72,59728.71309700217,31.1713,31.1713,31.0736,31.0867,59728.7131
2012-05-03 10:30:00,47.72,47.72,47.67,47.67,68391.65621794142,31.0867,31.0867,31.0541,31.0541,68391.6562
2012-05-03 10:40:00,47.68,47.74,47.67,47.72,33625.89764048786,31.0606,31.0997,31.0541,31.0867,33625.8976
2012-05-03 10:50:00,47.7,47.78,47.67,47.76,39325.20232531631,31.0736,31.1257,31.0541,31.1127,39325.2023
2012-05-03 11:00:00,47.77,47.8,47.76,47.8,45594.43747862761,31.1192,31.1388,31.1127,31.1388,45594.4375
2012-05-03 11:10:00,47.8,47.84,47.77,47.83,49925.909039097234,31.1388,31.1648,31.1192,31.1583,49925.909
2012-05-03 11:20:00,47.83,47.87,47.81,47.83,53915.42231847715,31.1583,31.1844,31.1453,31.1583,53915.4223
2012-05-03 11:30:00,47.84,47.85,47.76,47.8,67137.80918727916,31.1648,31.1713,31.1127,31.1388,67137.8092
2012-05-03 11:40:00,47.81,47.85,47.7,47.71,60526.61575287815,31.1453,31.1713,31.0736,31.0801,60526.6158
2012-05-03 11:50:00,47.7,47.73,47.67,47.73,24279.0379573692,31.0736,31.0932,31.0541,31.0932,24279.038
2012-05-03 12:00:00,47.73,47.75,47.67,47.7,94836.42995554542,31.0932,31.1062,31.0541,31.0736,94836.43
2012-05-03 12:10:00,47.7,47.75,47.68,47.73,32258.06451612904,31.0736,31.1062,31.0606,31.0932,32258.0645
2012-05-03 12:20:00,47.74,47.75,47.68,47.73,33511.91154679129,31.0997,31.1062,31.0606,31.0932,33511.9115
2012-05-03 12:30:00,47.73,47.8,47.71,47.8,20745.469052775563,31.0932,31.1388,31.0801,31.1388,20745.4691
2012-05-03 12:40:00,47.8,47.82,47.78,47.79,30662.259204377067,31.1388,31.1518,31.1257,31.1323,30662.2592
2012-05-03 12:50:00,47.79,47.83,47.79,47.8,31802.120141342755,31.1323,31.1583,31.1323,31.1388,31802.1201
2012-05-03 13:00:00,47.79,47.81,47.75,47.78,34879.74467115012,31.1323,31.1453,31.1062,31.1257,34879.7447
2012-05-03 13:10:00,47.79,47.81,47.73,47.81,21543.371708651543,31.1323,31.1453,31.0932,31.1453,21543.3717
2012-05-03 13:20:00,47.81,47.89,47.8,47.88,25646.87108172803,31.1453,31.1974,31.1388,31.1909,25646.8711
2012-05-03 13:30:00,47.88,47.88,47.81,47.82,37615.410919867776,31.1909,31.1909,31.1453,31.1518,37615.4109
2012-05-03 13:40:00,47.82,47.82,47.65,47.67,49925.909039097234,31.1518,31.1518,31.0411,31.0541,49925.909
2012-05-03 13:50:00,47.68,47.7,47.64,47.69,23253.16311410008,31.0606,31.0736,31.0345,31.0671,23253.1631
2012-05-03 14:00:00,47.68,47.71,47.65,47.68,29180.439986321668,31.0606,31.0801,31.0411,31.0606,29180.44
2012-05-03 14:10:00,47.69,47.73,47.66,47.73,27698.62076826627,31.0671,31.0932,31.0476,31.0932,27698.6208
2012-05-03 14:20:00,47.73,47.75,47.69,47.7,35677.647327026105,31.0932,31.1062,31.0671,31.0736,35677.6473
2012-05-03 14:30:00,47.7,47.75,47.7,47.74,30434.28701698393,31.0736,31.1062,31.0736,31.0997,30434.287
2012-05-03 14:40:00,47.73,47.74,47.65,47.68,50267.86732018694,31.0932,31.0997,31.0411,31.0606,50267.8673
2012-05-03 14:50:00,47.68,47.76,47.68,47.74,39895.13279379916,31.0606,31.1127,31.0606,31.0997,39895.1328
2012-05-03 15:00:00,47.74,47.74,47.66,47.68,37045.48045138493,31.0997,31.0997,31.0476,31.0606,37045.4805
2012-05-03 15:10:00,47.67,47.76,47.65,47.76,55853.18591131882,31.0541,31.1127,31.0411,31.1127,55853.1859
2012-05-03 15:20:00,47.76,47.83,47.76,47.79,55625.21372392568,31.1127,31.1583,31.1127,31.1323,55625.2137
2012-05-03 15:30:00,47.79,47.83,47.73,47.73,54029.40841217372,31.1323,31.1583,31.0932,31.0932,54029.4084
2012-05-03 15:40:00,47.73,47.8,47.73,47.73,73976.97480907329,31.0932,31.1388,31.0932,31.0932,73976.9748
2012-05-03 15:50:00,47.73,47.8,47.73,47.79,193662.3731904708,31.0932,31.1388,31.0932,31.1323,193662.3732
2012-05-04 09:30:00,47.41,47.46,47.19,47.23,130742.04946996468,30.8847,30.9173,30.7414,30.7674,130742.0495
2012-05-04 09:40:00,47.22,47.26,47.14,47.18,84121.73714806794,30.7609,30.787,30.7088,30.7349,84121.7371
2012-05-04 09:50:00,47.18,47.25,47.15,47.19,82411.9457426194,30.7349,30.7805,30.7153,30.7414,82411.9457
2012-05-04 10:00:00,47.17,47.19,47.11,47.12,63490.25418898895,30.7284,30.7414,30.6893,30.6958,63490.2542
2012-05-04 10:10:00,47.11,47.15,47.06,47.07,66225.9204377066,30.6893,30.7153,30.6567,30.6632,66225.9204
2012-05-04 10:20:00,47.05,47.14,47.05,47.08,82981.87621110225,30.6502,30.7088,30.6502,30.6697,82981.8762
2012-05-04 10:30:00,47.09,47.12,47.04,47.1,61780.46278354041,30.6762,30.6958,30.6437,30.6828,61780.4628
2012-05-04 10:40:00,47.1,47.19,47.1,47.19,53687.450131084006,30.6828,30.7414,30.6828,30.7414,53687.4501
2012-05-04 10:50:00,47.19,47.26,47.15,47.25,49469.96466431095,30.7414,30.787,30.7153,30.7805,49469.9647
2012-05-04 11:00:00,47.25,47.26,47.15,47.15,66111.93434401003,30.7805,30.787,30.7153,30.7153,66111.9343
2012-05-04 11:10:00,47.15,47.18,47.08,47.11,41148.97982446141,30.7153,30.7349,30.6697,30.6893,41148.9798
2012-05-04 11:20:00,47.11,47.11,47.04,47.07,41148.97982446141,30.6893,30.6893,30.6437,30.6632,41148.9798
2012-05-04 11:30:00,47.07,47.08,46.94,46.97,54371.36669326342,30.6632,30.6697,30.5785,30.5981,54371.3667
2012-05-04 11:40:00,46.96,47.01,46.95,46.97,63718.22637638208,30.5916,30.6241,30.585,30.5981,63718.2264
2012-05-04 11:50:00,46.97,47.01,46.92,46.99,44568.56263535849,30.5981,30.6241,30.5655,30.6111,44568.5626
2012-05-04 12:00:00,46.99,47.1,46.99,47.09,30776.245298073634,30.6111,30.6828,30.6111,30.6762,30776.2453
2012-05-04 12:10:00,47.09,47.12,47.04,47.07,30320.30092328736,30.6762,30.6958,30.6437,30.6632,30320.3009
2012-05-04 12:20:00,47.07,47.08,46.99,47.03,36931.49435768836,30.6632,30.6697,30.6111,30.6372,36931.4944
2012-05-04 12:30:00,47.03,47.05,46.96,47.01,38299.32748204719,30.6372,30.6502,30.5916,30.6241,38299.3275
2012-05-04 12:40:00,47.0,47.08,47.0,47.08,31232.18967285992,30.6176,30.6697,30.6176,30.6697,31232.1897
2012-05-04 12:50:00,47.08,47.11,47.04,47.09,37159.4665450815,30.6697,30.6893,30.6437,30.6762,37159.4665
2012-05-04 13:00:00,47.09,47.11,47.07,47.08,32486.03670352217,30.6762,30.6893,30.6632,30.6697,32486.0367
2012-05-04 13:10:00,47.08,47.12,47.02,47.08,36817.5082639918,30.6697,30.6958,30.6306,30.6697,36817.5083
2012-05-04 13:20:00,47.08,47.09,47.01,47.07,30776.245298073634,30.6697,30.6762,30.6241,30.6632,30776.2453
2012-05-04 13:30:00,47.07,47.15,47.06,47.1,76142.7105893081,30.6632,30.7153,30.6567,30.6828,76142.7106
2012-05-04 13:40:00,47.1,47.1,47.05,47.07,57107.03294198108,30.6828,30.6828,30.6502,30.6632,57107.0329
2012-05-04 13:50:00,47.07,47.13,47.07,47.11,38869.25795053004,30.6632,30.7023,30.6632,30.6893,38869.258
2012-05-04 14:00:00,47.11,47.12,47.04,47.08,40921.00763706828,30.6893,30.6958,30.6437,30.6697,40921.0076
2012-05-04 14:10:00,47.08,47.08,47.03,47.08,41034.99373076485,30.6697,30.6697,30.6372,30.6697,41034.9937
2012-05-04 14:20:00,47.07,47.09,47.05,47.06,25418.89889433489,30.6632,30.6762,30.6502,30.6567,25418.8989
2012-05-04 14:30:00,47.05,47.08,46.99,47.01,39325.20232531631,30.6502,30.6697,30.6111,30.6241,39325.2023
2012-05-04 14:40:00,47.01,47.03,46.96,47.03,42516.81294882025,30.6241,30.6372,30.5916,30.6372,42516.8129
2012-05-04 14:50:00,47.03,47.06,46.96,47.03,42630.79904251681,30.6372,30.6567,30.5916,30.6372,42630.799
2012-05-04 15:00:00,47.03,47.08,47.03,47.05,57335.00512937421,30.6372,30.6697,30.6372,30.6502,57335.0051
2012-05-04 15:10:00,47.05,47.06,46.99,46.99,48216.1176336487,30.6502,30.6567,30.6111,30.6111,48216.1176
2012-05-04 15:20:00,46.99,47.02,46.98,47.0,41946.8824803374,30.6111,30.6306,30.6046,30.6176,41946.8825
2012-05-04 15:30:00,47.0,47.12,47.0,47.09,90163.0001139861,30.6176,30.6958,30.6176,30.6762,90163.0001
2012-05-04 15:40:00,47.08,47.17,47.08,47.1,96090.27698620768,30.6697,30.7284,30.6697,30.6828,96090.277
2012-05-04 15:50:00,47.1,47.12,46.99,46.99,264789.6956571298,30.6828,30.6958,30.6111,30.6111,264789.6957
2012-05-07 09:30:00,46.89,46.94,46.56,46.7,119913.3705687906,30.546,30.5785,30.331,30.4222,119913.3706
2012-05-07 09:40:00,46.69,46.76,46.65,46.69,71811.23902883848,30.4157,30.4613,30.3896,30.4157,71811.239
2012-05-07 09:50:00,46.7,46.84,46.7,46.84,64630.11512595463,30.4222,30.5134,30.4222,30.5134,64630.1151
2012-05-07 10:00:00,46.84,46.94,46.84,46.87,57448.99122307079,30.5134,30.5785,30.5134,30.5329,57448.9912
2012-05-07 10:10:00,46.87,46.91,46.79,46.85,38299.32748204719,30.5329,30.559,30.4808,30.5199,38299.3275
2012-05-07 10:20:00,46.85,46.85,46.73,46.73,53117.51966260116,30.5199,30.5199,30.4417,30.4417,53117.5197
2012-05-07 10:30:00,46.73,46.79,46.72,46.78,32030.092328735893,30.4417,30.4808,30.4352,30.4743,32030.0923
2012-05-07 10:40:00,46.79,46.94,46.76,46.94,56537.10247349824,30.4808,30.5785,30.4613,30.5785,56537.1025
2012-05-07 10:50:00,46.95,47.01,46.93,47.0,54143.39450587028,30.585,30.6241,30.572,30.6176,54143.3945
2012-05-07 11:00:00,47.0,47.03,46.99,47.01,36931.49435768836,30.6176,30.6372,30.6111,30.6241,36931.4944
2012-05-07 11:10:00,47.01,47.08,47.0,47.02,37729.39701356435,30.6241,30.6697,30.6176,30.6306,37729.397
2012-05-07 11:20:00,47.02,47.07,46.99,47.02,42174.854667730535,30.6306,30.6632,30.6111,30.6306,42174.8547
2012-05-07 11:30:00,47.01,47.05,46.99,47.0,34765.758577453555,30.6241,30.6502,30.6111,30.6176,34765.7586
2012-05-07 11:40:00,47.0,47.01,46.94,46.96,17781.830616664767,30.6176,30.6241,30.5785,30.5916,17781.8306
2012-05-07 11:50:00,46.96,46.98,46.93,46.98,27812.60686196284,30.5916,30.6046,30.572,30.6046,27812.6069
2012-05-07 12:00:00,46.97,47.02,46.96,46.99,34309.81420266727,30.5981,30.6306,30.5916,30.6111,34309.8142
2012-05-07 12:10:00,46.98,46.99,46.94,46.99,17895.816710361338,30.6046,30.6111,30.5785,30.6111,17895.8167
2012-05-07 12:20:00,46.98,47.02,46.97,47.0,23139.17702040352,30.6046,30.6306,30.5981,30.6176,23139.177
2012-05-07 12:30:00,47.01,47.08,47.0,47.02,45594.43747862761,30.6241,30.6697,30.6176,30.6306,45594.4375
2012-05-07 12:40:00,47.02,47.04,47.01,47.03,37387.43873247464,30.6306,30.6437,30.6241,30.6372,37387.4387
2012-05-07 12:50:00,47.02,47.05,46.99,47.01,16300.01139860937,30.6306,30.6502,30.6111,30.6241,16300.0114
2012-05-07 13:00:00,47.01,47.05,47.01,47.02,29978.34264219765,30.6241,30.6502,30.6241,30.6306,29978.3426
2012-05-07 13:10:00,47.01,47.08,47.0,47.06,47760.17325886242,30.6241,30.6697,30.6176,30.6567,47760.1733
2012-05-07 13:20:00,47.06,47.12,47.01,47.01,35677.647327026105,30.6567,30.6958,30.6241,30.6241,35677.6473
2012-05-07 13:30:00,47.02,47.08,47.01,47.08,27584.634674569705,30.6306,30.6697,30.6241,30.6697,27584.6347
2012-05-07 13:40:00,47.08,47.11,47.05,47.05,30662.259204377067,30.6697,30.6893,30.6502,30.6502,30662.2592
2012-05-07 13:50:00,47.07,47.12,47.04,47.08,41034.99373076485,30.6632,30.6958,30.6437,30.6697,41034.9937
2012-05-07 14:00:00,47.08,47.11,47.06,47.09,24734.98233215548,30.6697,30.6893,30.6567,30.6762,24734.9823
2012-05-07 14:10:00,47.08,47.11,47.07,47.08,22569.246551920667,30.6697,30.6893,30.6632,30.6697,22569.2466
2012-05-07 14:20:00,47.08,47.11,47.06,47.08,40465.063262282005,30.6697,30.6893,30.6567,30.6697,40465.0633
2012-05-07 14:30:00,47.08,47.08,47.04,47.05,21999.31608343782,30.6697,30.6697,30.6437,30.6502,21999.3161
2012-05-07 14:40:00,47.06,47.06,47.01,47.04,80018.23777499144,30.6567,30.6567,30.6241,30.6437,80018.2378
2012-05-07 14:50:00,47.05,47.11,47.04,47.11,44796.53482275162,30.6502,30.6893,30.6437,30.6893,44796.5348
2012-05-07 15:00:00,47.11,47.14,47.07,47.08,58816.82434742962,30.6893,30.7088,30.6632,30.6697,58816.8243
2012-05-07 15:10:00,47.08,47.12,47.08,47.1,41034.99373076485,30.6697,30.6958,30.6697,30.6828,41034.9937
2012-05-07 15:20:00,47.1,47.1,47.04,47.05,40921.00763706828,30.6828,30.6828,30.6437,30.6502,40921.0076
2012-05-07 15:30:00,47.05,47.12,47.05,47.08,74318.933090163,30.6502,30.6958,30.6502,30.6697,74318.9331
2012-05-07 15:40:00,47.08,47.11,47.06,47.06,78080.47418214977,30.6697,30.6893,30.6567,30.6567,78080.4742
2012-05-07 15:50:00,47.06,47.06,46.98,47.0,270375.0142482617,30.6567,30.6567,30.6046,30.6176,270375.0142
2012-05-08 09:30:00,46.78,47.46,46.78,46.95,152855.35164709904,30.4743,30.9173,30.4743,30.585,152855.3516
2012-05-08 09:40:00,46.94,47.09,46.91,47.08,62692.35153311296,30.5785,30.6762,30.559,30.6697,62692.3515
2012-05-08 09:50:00,47.07,47.08,46.95,47.0,72381.16949732133,30.6632,30.6697,30.585,30.6176,72381.1695
2012-05-08 10:00:00,47.01,47.01,46.91,46.96,52091.64481933204,30.6241,30.6241,30.559,30.5916,52091.6448
2012-05-08 10:10:00,46.95,46.96,46.85,46.91,37615.410919867776,30.585,30.5916,30.5199,30.559,37615.4109
2012-05-08 10:20:00,46.9,46.91,46.82,46.85,40579.04935597857,30.5525,30.559,30.5004,30.5199,40579.0494
2012-05-08 10:30:00,46.85,46.85,46.71,46.77,49811.92294540066,30.5199,30.5199,30.4287,30.4678,49811.9229
2012-05-08 10:40:00,46.76,46.8,46.72,46.72,53117.51966260116,30.4613,30.4873,30.4352,30.4352,53117.5197
2012-05-08 10:50:00,46.72,46.8,46.7,46.79,45252.4791975379,30.4352,30.4873,30.4222,30.4808,45252.4792
2012-05-08 11:00:00,46.79,46.8,46.68,46.72,43200.729510999656,30.4808,30.4873,30.4092,30.4352,43200.7295
2012-05-08 11:10:00,46.72,46.74,46.65,46.73,34309.81420266727,30.4352,30.4482,30.3896,30.4417,34309.8142
2012-05-08 11:20:00,46.74,46.74,46.68,46.71,34423.80029636384,30.4482,30.4482,30.4092,30.4287,34423.8003
2012-05-08 11:30:00,46.71,46.77,46.68,46.76,35449.675139632964,30.4287,30.4678,30.4092,30.4613,35449.6751
2012-05-08 11:40:00,46.76,46.78,46.7,46.78,56081.15809871196,30.4613,30.4743,30.4222,30.4743,56081.1581
2012-05-08 11:50:00,46.78,46.88,46.77,46.8,47760.17325886242,30.4743,30.5394,30.4678,30.4873,47760.1733
2012-05-08 12:00:00,46.8,46.81,46.73,46.78,46278.35404080703,30.4873,30.4938,30.4417,30.4743,46278.354
2012-05-08 12:10:00,46.77,46.8,46.76,46.79,16527.98358600251,30.4678,30.4873,30.4613,30.4808,16527.9836
2012-05-08 12:20:00,46.79,46.79,46.7,46.71,30092.32873589422,30.4808,30.4808,30.4222,30.4287,30092.3287
2012-05-08 12:30:00,46.72,46.76,46.67,46.75,31916.10623503933,30.4352,30.4613,30.4026,30.4548,31916.1062
2012-05-08 12:40:00,46.75,46.77,46.7,46.71,29408.41217371481,30.4548,30.4678,30.4222,30.4287,29408.4122
2012-05-08 12:50:00,46.7,46.73,46.67,46.68,24165.05186367264,30.4222,30.4417,30.4026,30.4092,24165.0519
2012-05-08 13:00:00,46.68,46.72,46.68,46.72,36589.536076598655,30.4092,30.4352,30.4092,30.4352,36589.5361
2012-05-08 13:10:00,46.72,46.77,46.72,46.77,27014.70420608686,30.4352,30.4678,30.4352,30.4678,27014.7042
2012-05-08 13:20:00,46.77,46.84,46.74,46.83,29636.384361107943,30.4678,30.5134,30.4482,30.5069,29636.3844
2012-05-08 13:30:00,46.83,46.91,46.8,46.91,81614.04308674342,30.5069,30.559,30.4873,30.559,81614.0431
2012-05-08 13:40:00,46.92,46.94,46.88,46.9,35449.675139632964,30.5655,30.5785,30.5394,30.5525,35449.6751
2012-05-08 13:50:00,46.91,46.95,46.87,46.95,39439.18841901288,30.559,30.585,30.5329,30.585,39439.1884
2012-05-08 14:00:00,46.94,46.96,46.91,46.93,64858.08731334777,30.5785,30.5916,30.559,30.572,64858.0873
2012-05-08 14:10:00,46.93,46.93,46.86,46.88,45708.42357232418,30.572,30.572,30.5264,30.5394,45708.4236
2012-05-08 14:20:00,46.88,46.94,46.88,46.94,31802.120141342755,30.5394,30.5785,30.5394,30.5785,31802.1201
2012-05-08 14:30:00,46.94,46.98,46.92,46.94,54485.35278695999,30.5785,30.6046,30.5655,30.5785,54485.3528
2012-05-08 14:40:00,46.94,46.98,46.93,46.96,54029.40841217372,30.5785,30.6046,30.572,30.5916,54029.4084
2012-05-08 14:50:00,46.97,47.03,46.96,46.98,38869.25795053004,30.5981,30.6372,30.5916,30.6046,38869.258
2012-05-08 15:00:00,46.98,47.06,46.95,47.0,88909.15308332384,30.6046,30.6567,30.585,30.6176,88909.1531
2012-05-08 15:10:00,47.01,47.18,47.01,47.18,94494.47167445572,30.6241,30.7349,30.6241,30.7349,94494.4717
2012-05-08 15:20:00,47.18,47.2,47.08,47.17,89593.06964550324,30.7349,30.7479,30.6697,30.7284,89593.0696
2012-05-08 15:30:00,47.16,47.27,47.13,47.24,81272.0848056537,30.7218,30.7935,30.7023,30.774,81272.0848
2012-05-08 15:40:00,47.23,47.23,47.08,47.1,122193.092442722,30.7674,30.7674,30.6697,30.6828,122193.0924
2012-05-08 15:50:00,47.11,47.2,47.07,47.1,139404.99259090392,30.6893,30.7479,30.6632,30.6828,139404.9926
2012-05-09 09:30:00,46.68,46.78,46.59,46.64,105665.10885671948,30.4092,30.4743,30.3505,30.3831,105665.1089
2012-05-09 09:40:00,46.64,46.74,46.61,46.63,56423.116379801664,30.3831,30.4482,30.3636,30.3766,56423.1164
2012-05-09 09:50:00,46.63,46.7,46.56,46.67,33055.96717200502,30.3766,30.4222,30.331,30.4026,33055.9672
2012-05-09 10:00:00,46.67,46.81,46.59,46.62,78194.46027584634,30.4026,30.4938,30.3505,30.3701,78194.4603
2012-05-09 10:10:00,46.63,46.7,46.51,46.57,69531.51715490711,30.3766,30.4222,30.2984,30.3375,69531.5172
2012-05-09 10:20:00,46.56,46.56,46.37,46.4,112960.2188532999,30.331,30.331,30.2072,30.2268,112960.2189
2012-05-09 10:30:00,46.41,46.51,46.39,46.51,42288.84076142711,30.2333,30.2984,30.2202,30.2984,42288.8408
2012-05-09 10:40:00,46.51,46.64,46.5,46.58,48102.131539952126,30.2984,30.3831,30.2919,30.344,48102.1315
2012-05-09 10:50:00,46.58,46.71,46.57,46.67,31232.18967285992,30.344,30.4287,30.3375,30.4026,31232.1897
2012-05-09 11:00:00,46.66,46.75,46.6,46.71,31346.17576655648,30.3961,30.4548,30.357,30.4287,31346.1758
2012-05-09 11:10:00,46.72,46.87,46.71,46.72,79106.3490254189,30.4352,30.5329,30.4287,30.4352,79106.349
2012-05-09 11:20:00,46.74,46.83,46.74,46.83,43656.67388578594,30.4482,30.5069,30.4482,30.5069,43656.6739
2012-05-09 11:30:00,46.83,46.94,46.82,46.94,50267.86732018694,30.5069,30.5785,30.5004,30.5785,50267.8673
2012-05-09 11:40:00,46.94,46.94,46.87,46.89,55511.22763022912,30.5785,30.5785,30.5329,30.546,55511.2276
2012-05-09 11:50:00,46.9,46.92,46.81,46.84,38869.25795053004,30.5525,30.5655,30.4938,30.5134,38869.258
2012-05-09 12:00:00,46.84,46.85,46.8,46.8,42744.78513621338,30.5134,30.5199,30.4873,30.4873,42744.7851
2012-05-09 12:10:00,46.8,46.8,46.75,46.8,27356.662487176563,30.4873,30.4873,30.4548,30.4873,27356.6625
2012-05-09 12:20:00,46.79,46.81,46.74,46.76,26444.773737604013,30.4808,30.4938,30.4482,30.4613,26444.7737
2012-05-09 12:30:00,46.76,46.76,46.71,46.74,47076.256696683005,30.4613,30.4613,30.4287,30.4482,47076.2567
2012-05-09 12:40:00,46.76,46.83,46.73,46.82,33625.89764048786,30.4613,30.5069,30.4417,30.5004,33625.8976
2012-05-09 12:50:00,46.81,46.89,46.79,46.88,21543.371708651543,30.4938,30.546,30.4808,30.5394,21543.3717
2012-05-09 13:00:00,46.88,46.97,46.88,46.9,31232.18967285992,30.5394,30.5981,30.5394,30.5525,31232.1897
2012-05-09 13:10:00,46.91,46.92,46.77,46.77,53801.43622478058,30.559,30.5655,30.4678,30.4678,53801.4362
2012-05-09 13:20:00,46.79,46.92,46.78,46.84,65428.01778183062,30.4808,30.5655,30.4743,30.5134,65428.0178
2012-05-09 13:30:00,46.87,46.93,46.83,46.87,43200.729510999656,30.5329,30.572,30.5069,30.5329,43200.7295
2012-05-09 13:40:00,46.87,46.96,46.87,46.96,26558.75983130058,30.5329,30.5916,30.5329,30.5916,26558.7598
2012-05-09 13:50:00,46.96,47.03,46.9,46.91,58018.92169155363,30.5916,30.6372,30.5525,30.559,58018.9217
2012-05-09 14:00:00,46.91,46.94,46.89,46.9,19035.677647327026,30.559,30.5785,30.546,30.5525,19035.6776
2012-05-09 14:10:00,46.91,46.96,46.87,46.87,32030.092328735893,30.559,30.5916,30.5329,30.5329,32030.0923
2012-05-09 14:20:00,46.87,46.97,46.86,46.97,76370.68277670124,30.5329,30.5981,30.5264,30.5981,76370.6828
2012-05-09 14:30:00,46.97,46.97,46.8,46.81,63946.19856377522,30.5981,30.5981,30.4873,30.4938,63946.1986
2012-05-09 14:40:00,46.81,46.9,46.81,46.87,34651.772483756984,30.4938,30.5525,30.4938,30.5329,34651.7725
2012-05-09 14:50:00,46.86,46.9,46.78,46.8,84007.75105437137,30.5264,30.5525,30.4743,30.4873,84007.7511
2012-05-09 15:00:00,46.8,46.82,46.78,46.79,47076.256696683005,30.4873,30.5004,30.4743,30.4808,47076.2567
2012-05-09 15:10:00,46.79,46.84,46.76,46.8,62122.421064630114,30.4808,30.5134,30.4613,30.4873,62122.4211
2012-05-09 15:20:00,46.8,46.85,46.76,46.78,52433.60310042175,30.4873,30.5199,30.4613,30.4743,52433.6031
2012-05-09 15:30:00,46.77,46.85,46.74,46.83,90049.01402028953,30.4678,30.5199,30.4482,30.5069,90049.014
2012-05-09 15:40:00,46.84,46.94,46.82,46.89,123674.9116607774,30.5134,30.5785,30.5004,30.546,123674.9117
2012-05-09 15:50:00,46.87,46.88,46.71,46.74,251339.33660093468,30.5329,30.5394,30.4287,30.4482,251339.3366
2012-05-10 09:30:00,47.12,47.29,47.02,47.11,95520.34651772484,30.6958,30.8065,30.6306,30.6893,95520.3465
2012-05-10 09:40:00,47.11,47.16,47.05,47.15,82525.93183631597,30.6893,30.7218,30.6502,30.7153,82525.9318
2012-05-10 09:50:00,47.15,47.26,47.14,47.15,52547.58919411832,30.7153,30.787,30.7088,30.7153,52547.5892
2012-05-10 10:00:00,47.13,47.16,47.06,47.08,55169.26934913941,30.7023,30.7218,30.6567,30.6697,55169.2693
2012-05-10 10:10:00,47.09,47.1,46.96,47.0,30434.28701698393,30.6762,30.6828,30.5916,30.6176,30434.287
2012-05-10 10:20:00,46.98,47.03,46.88,46.94,35449.675139632964,30.6046,30.6372,30.5394,30.5785,35449.6751
2012-05-10 10:30:00,46.93,46.94,46.87,46.92,58360.879972643335,30.572,30.5785,30.5329,30.5655,58360.88
2012-05-10 10:40:00,46.93,47.01,46.92,47.01,61324.518408754135,30.572,30.6241,30.5655,30.6241,61324.5184
2012-05-10 10:50:00,47.01,47.01,46.85,46.92,32030.092328735893,30.6241,30.6241,30.5199,30.5655,32030.0923
2012-05-10 11:00:00,46.91,46.93,46.85,46.88,25076.940613245184,30.559,30.572,30.5199,30.5394,25076.9406
2012-05-10 11:10:00,46.87,46.94,46.86,46.94,25076.940613245184,30.5329,30.5785,30.5264,30.5785,25076.9406
2012-05-10 11:20:00,46.93,47.0,46.9,46.94,45822.40966602074,30.572,30.6176,30.5525,30.5785,45822.4097
2012-05-10 11:30:00,46.94,47.04,46.94,47.01,46050.381853413885,30.5785,30.6437,30.5785,30.6241,46050.3819
2012-05-10 11:40:00,47.01,47.01,46.91,46.92,30890.231391770205,30.6241,30.6241,30.559,30.5655,30890.2314
2012-05-10 11:50:00,46.91,46.96,46.9,46.94,20061.552490596147,30.559,30.5916,30.5525,30.5785,20061.5525
2012-05-10 12:00:00,46.94,46.94,46.83,46.86,36475.549982902085,30.5785,30.5785,30.5069,30.5264,36475.55
2012-05-10 12:10:00,46.85,46.93,46.84,46.92,18465.74717884418,30.5199,30.572,30.5134,30.5655,18465.7472
2012-05-10 12:20:00,46.92,46.94,46.87,46.92,49241.99247691782,30.5655,30.5785,30.5329,30.5655,49241.9925
2012-05-10 12:30:00,46.91,46.99,46.89,46.95,24051.065769976063,30.559,30.6111,30.546,30.585,24051.0658
2012-05-10 12:40:00,46.94,47.03,46.94,47.0,26786.73201869372,30.5785,30.6372,30.5785,30.6176,26786.732
2012-05-10 12:50:00,47.0,47.06,46.99,47.03,28154.565143052547,30.6176,30.6567,30.6111,30.6372,28154.5651
2012-05-10 13:00:00,47.03,47.06,47.0,47.04,27470.64858087313,30.6372,30.6567,30.6176,30.6437,27470.6486
2012-05-10 13:10:00,47.04,47.07,46.99,47.04,27128.690299783422,30.6437,30.6632,30.6111,30.6437,27128.6903
2012-05-10 13:20:00,47.03,47.07,47.0,47.03,38983.2440442266,30.6372,30.6632,30.6176,30.6372,38983.244
2012-05-10 13:30:00,47.03,47.09,47.01,47.01,28496.52342414225,30.6372,30.6762,30.6241,30.6241,28496.5234
2012-05-10 13:40:00,47.01,47.03,46.98,47.01,19035.677647327026,30.6241,30.6372,30.6046,30.6241,19035.6776
2012-05-10 13:50:00,47.01,47.01,46.94,46.94,20403.51077168585,30.6241,30.6241,30.5785,30.5785,20403.5108
2012-05-10 14:00:00,46.95,47.01,46.95,46.99,24393.02405106577,30.585,30.6241,30.585,30.6111,24393.0241
2012-05-10 14:10:00,47.0,47.06,46.99,47.04,40123.10498119229,30.6176,30.6567,30.6111,30.6437,40123.105
2012-05-10 14:20:00,47.05,47.06,47.02,47.05,43542.68779208937,30.6502,30.6567,30.6306,30.6502,43542.6878
2012-05-10 14:30:00,47.06,47.06,47.01,47.03,46962.27060298644,30.6567,30.6567,30.6241,30.6372,46962.2706
2012-05-10 14:40:00,47.03,47.05,47.01,47.02,21543.371708651543,30.6372,30.6502,30.6241,30.6306,21543.3717
2012-05-10 14:50:00,47.01,47.02,46.98,47.0,26102.815456514305,30.6241,30.6306,30.6046,30.6176,26102.8155
2012-05-10 15:00:00,47.0,47.03,46.96,46.99,41376.95201185456,30.6176,30.6372,30.5916,30.6111,41376.952
2012-05-10 15:10:00,46.99,47.01,46.97,46.99,41034.99373076485,30.6111,30.6241,30.5981,30.6111,41034.9937
2012-05-10 15:20:00,47.0,47.02,46.96,47.01,94608.4577681523,30.6176,30.6306,30.5916,30.6241,94608.4578
2012-05-10 15:30:00,47.0,47.07,46.96,47.06,57790.94950416049,30.6176,30.6632,30.5916,30.6567,57790.9495
2012-05-10 15:40:00,47.06,47.08,46.94,46.99,81500.05699304685,30.6567,30.6697,30.5785,30.6111,81500.057
2012-05-10 15:50:00,47.0,47.0,46.85,46.98,201299.4414681409,30.6176,30.6176,30.5199,30.6046,201299.4415
2012-05-11 09:30:00,46.9,47.05,46.77,46.96,83437.82058588852,30.5525,30.6502,30.4678,30.5916,83437.8206
2012-05-11 09:40:00,46.97,47.15,46.96,47.15,34651.772483756984,30.5981,30.7153,30.5916,30.7153,34651.7725
2012-05-11 09:50:00,47.15,47.2,47.08,47.08,42516.81294882025,30.7153,30.7479,30.6697,30.6697,42516.8129
2012-05-11 10:00:00,47.11,47.25,47.09,47.11,116265.8155705004,30.6893,30.7805,30.6762,30.6893,116265.8156
2012-05-11 10:10:00,47.11,47.24,47.11,47.22,60412.62965918158,30.6893,30.774,30.6893,30.7609,60412.6297
2012-05-11 10:20:00,47.23,47.35,47.23,47.31,50609.82560127664,30.7674,30.8456,30.7674,30.8196,50609.8256
2012-05-11 10:30:00,47.32,47.39,47.31,47.37,50039.8951327938,30.8261,30.8717,30.8196,30.8586,50039.8951
2012-05-11 10:40:00,47.38,47.44,47.28,47.3,50267.86732018694,30.8652,30.9042,30.8,30.813,50267.8673
2012-05-11 10:50:00,47.3,47.35,47.28,47.35,28496.52342414225,30.813,30.8456,30.8,30.8456,28496.5234
2012-05-11 11:00:00,47.36,47.38,47.3,47.37,45708.42357232418,30.8521,30.8652,30.813,30.8586,45708.4236
2012-05-11 11:10:00,47.37,47.42,47.3,47.32,36247.57779550895,30.8586,30.8912,30.813,30.8261,36247.5778
2012-05-11 11:20:00,47.33,47.36,47.31,47.33,30890.231391770205,30.8326,30.8521,30.8196,30.8326,30890.2314
2012-05-11 11:30:00,47.34,47.38,47.33,47.35,23481.135301493217,30.8391,30.8652,30.8326,30.8456,23481.1353
2012-05-11 11:40:00,47.34,47.35,47.26,47.29,30434.28701698393,30.8391,30.8456,30.787,30.8065,30434.287
2012-05-11 11:50:00,47.29,47.31,47.25,47.31,26900.71811239029,30.8065,30.8196,30.7805,30.8196,26900.7181
2012-05-11 12:00:00,47.31,47.31,47.25,47.27,27014.70420608686,30.8196,30.8196,30.7805,30.7935,27014.7042
2012-05-11 12:10:00,47.27,47.29,47.23,47.24,19035.677647327026,30.7935,30.8065,30.7674,30.774,19035.6776
2012-05-11 12:20:00,47.24,47.31,47.24,47.29,12652.45640031916,30.774,30.8196,30.774,30.8065,12652.4564
2012-05-11 12:30:00,47.28,47.29,47.22,47.25,62806.33762680953,30.8,30.8065,30.7609,30.7805,62806.3376
2012-05-11 12:40:00,47.26,47.26,47.23,47.25,15046.16436794711,30.787,30.787,30.7674,30.7805,15046.1644
2012-05-11 12:50:00,47.25,47.25,47.2,47.25,23709.107488886355,30.7805,30.7805,30.7479,30.7805,23709.1075
2012-05-11 13:00:00,47.24,47.28,47.23,47.23,19377.635928416734,30.774,30.8,30.7674,30.7674,19377.6359
2012-05-11 13:10:00,47.23,47.23,47.18,47.22,15958.053117519665,30.7674,30.7674,30.7349,30.7609,15958.0531
2012-05-11 13:20:00,47.23,47.23,47.19,47.21,29864.356548501084,30.7674,30.7674,30.7414,30.7544,29864.3565
2012-05-11 13:30:00,47.21,47.27,47.19,47.2,30092.32873589422,30.7544,30.7935,30.7414,30.7479,30092.3287
2012-05-11 13:40:00,47.19,47.22,47.17,47.18,21543.371708651543,30.7414,30.7609,30.7284,30.7349,21543.3717
2012-05-11 13:50:00,47.2,47.25,47.2,47.23,22569.246551920667,30.7479,30.7805,30.7479,30.7674,22569.2466
2012-05-11 14:00:00,47.23,47.26,47.2,47.23,25190.926706941755,30.7674,30.787,30.7479,30.7674,25190.9267
2012-05-11 14:10:00,47.24,47.28,47.21,47.27,32827.99498461188,30.774,30.8,30.7544,30.7935,32827.995
2012-05-11 14:20:00,47.27,47.28,47.23,47.25,22569.246551920667,30.7935,30.8,30.7674,30.7805,22569.2466
2012-05-11 14:30:00,47.24,47.25,47.22,47.25,20175.53858429272,30.774,30.7805,30.7609,30.7805,20175.5386
2012-05-11 14:40:00,47.26,47.29,47.23,47.25,21771.343896044684,30.787,30.8065,30.7674,30.7805,21771.3439
2012-05-11 14:50:00,47.24,47.26,47.22,47.23,30890.231391770205,30.774,30.787,30.7609,30.7674,30890.2314
2012-05-11 15:00:00,47.23,47.26,47.16,47.2,36019.60560811581,30.7674,30.787,30.7218,30.7479,36019.6056
2012-05-11 15:10:00,47.2,47.24,47.19,47.24,41148.97982446141,30.7479,30.774,30.7414,30.774,41148.9798
2012-05-11 15:20:00,47.23,47.25,47.2,47.23,44226.60435426878,30.7674,30.7805,30.7479,30.7674,44226.6044
2012-05-11 15:30:00,47.23,47.23,47.18,47.22,51065.76997606292,30.7674,30.7674,30.7349,30.7609,51065.77
2012-05-11 15:40:00,47.22,47.22,47.12,47.16,73976.97480907329,30.7609,30.7609,30.6958,30.7218,73976.9748
2012-05-11 15:50:00,47.16,47.18,47.08,47.1,139860.9369656902,30.7218,30.7349,30.6697,30.6828,139860.937
2012-05-14 09:30:00,46.79,46.82,46.58,46.6,70443.40590447966,30.4808,30.5004,30.344,30.357,70443.4059
2012-05-14 09:40:00,46.6,46.68,46.56,46.57,63148.29590789924,30.357,30.4092,30.331,30.3375,63148.2959
2012-05-14 09:50:00,46.58,46.66,46.56,46.61,31574.147953949618,30.344,30.3961,30.331,30.3636,31574.148
2012-05-14 10:00:00,46.6,46.71,46.58,46.61,82981.87621110225,30.357,30.4287,30.344,30.3636,82981.8762
2012-05-14 10:10:00,46.61,46.65,46.57,46.6,48330.10372734527,30.3636,30.3896,30.3375,30.357,48330.1037
2012-05-14 10:20:00,46.58,46.6,46.51,46.56,44910.52091644819,30.344,30.357,30.2984,30.331,44910.5209
2012-05-14 10:30:00,46.56,46.72,46.53,46.7,26900.71811239029,30.331,30.4352,30.3114,30.4222,26900.7181
2012-05-14 10:40:00,46.71,46.77,46.71,46.74,28040.57904935598,30.4287,30.4678,30.4287,30.4482,28040.579
2012-05-14 10:50:00,46.74,46.84,46.73,46.82,19947.56639689958,30.4482,30.5134,30.4417,30.5004,19947.5664
2012-05-14 11:00:00,46.82,46.86,46.79,46.8,45252.4791975379,30.5004,30.5264,30.4808,30.4873,45252.4792
2012-05-14 11:10:00,46.8,46.86,46.79,46.8,28952.46779892853,30.4873,30.5264,30.4808,30.4873,28952.4678
2012-05-14 11:20:00,46.82,47.09,46.8,47.01,117975.60697594892,30.5004,30.6762,30.4873,30.6241,117975.607
2012-05-14 11:30:00,47.0,47.03,47.0,47.01,29522.398267411376,30.6176,30.6372,30.6176,30.6241,29522.3983
2012-05-14 11:40:00,47.02,47.07,47.01,47.05,31460.16186025305,30.6306,30.6632,30.6241,30.6502,31460.1619
2012-05-14 11:50:00,47.06,47.1,47.04,47.09,31232.18967285992,30.6567,30.6828,30.6437,30.6762,31232.1897
2012-05-14 12:00:00,47.1,47.1,47.06,47.08,24507.01014476234,30.6828,30.6828,30.6567,30.6697,24507.0101
2012-05-14 12:10:00,47.08,47.1,47.06,47.09,20517.496865382425,30.6697,30.6828,30.6567,30.6762,20517.4969
2012-05-14 12:20:00,47.09,47.15,47.08,47.11,22341.27436452753,30.6762,30.7153,30.6697,30.6893,22341.2744
2012-05-14 12:30:00,47.1,47.12,47.08,47.1,16983.927960788784,30.6828,30.6958,30.6697,30.6828,16983.928
2012-05-14 12:40:00,47.09,47.15,47.09,47.13,16755.955773395646,30.6762,30.7153,30.6762,30.7023,16755.9558
2012-05-14 12:50:00,47.12,47.14,47.1,47.1,16983.927960788784,30.6958,30.7088,30.6828,30.6828,16983.928
2012-05-14 13:00:00,47.11,47.13,47.09,47.09,27356.662487176563,30.6893,30.7023,30.6762,30.6762,27356.6625
2012-05-14 13:10:00,47.09,47.09,47.0,47.02,28040.57904935598,30.6762,30.6762,30.6176,30.6306,28040.579
2012-05-14 13:20:00,47.02,47.04,47.01,47.02,21429.385614954976,30.6306,30.6437,30.6241,30.6306,21429.3856
2012-05-14 13:30:00,47.02,47.11,47.01,47.1,32372.0506098256,30.6306,30.6893,30.6241,30.6828,32372.0506
2012-05-14 13:40:00,47.1,47.11,47.08,47.08,25760.8571754246,30.6828,30.6893,30.6697,30.6697,25760.8572
2012-05-14 13:50:00,47.09,47.15,47.09,47.12,38755.27185683347,30.6762,30.7153,30.6762,30.6958,38755.2719
2012-05-14 14:00:00,47.12,47.15,47.12,47.15,32030.092328735893,30.6958,30.7153,30.6958,30.7153,32030.0923
2012-05-14 14:10:00,47.15,47.15,47.08,47.08,37615.410919867776,30.7153,30.7153,30.6697,30.6697,37615.4109
2012-05-14 14:20:00,47.09,47.12,47.08,47.11,23595.121395189788,30.6762,30.6958,30.6697,30.6893,23595.1214
2012-05-14 14:30:00,47.11,47.12,47.04,47.06,39097.23013792317,30.6893,30.6958,30.6437,30.6567,39097.2301
2012-05-14 14:40:00,47.06,47.07,47.01,47.01,41946.8824803374,30.6567,30.6632,30.6241,30.6241,41946.8825
2012-05-14 14:50:00,47.01,47.02,46.93,46.96,75458.7940271287,30.6241,30.6306,30.572,30.5916,75458.794
2012-05-14 15:00:00,46.95,46.98,46.94,46.95,65428.01778183062,30.585,30.6046,30.5785,30.585,65428.0178
2012-05-14 15:10:00,46.95,46.97,46.92,46.92,58702.83825373305,30.585,30.5981,30.5655,30.5655,58702.8383
2012-05-14 15:20:00,46.92,46.94,46.9,46.93,40921.00763706828,30.5655,30.5785,30.5525,30.572,40921.0076
2012-05-14 15:30:00,46.93,46.98,46.93,46.94,85375.58417873019,30.572,30.6046,30.572,30.5785,85375.5842
2012-05-14 15:40:00,46.94,46.97,46.9,46.94,73749.00262168015,30.5785,30.5981,30.5525,30.5785,73749.0026
2012-05-14 15:50:00,46.93,46.95,46.84,46.84,213609.93958737035,30.572,30.585,30.5134,30.5134,213609.9396
2012-05-15 09:30:00,46.89,46.93,46.68,46.82,92898.66636270376,30.546,30.572,30.4092,30.5004,92898.6664
2012-05-15 09:40:00,46.8,46.87,46.76,46.86,68619.62840533454,30.4873,30.5329,30.4613,30.5264,68619.6284
2012-05-15 09:50:00,46.85,46.9,46.78,46.79,65655.98996922375,30.5199,30.5525,30.4743,30.4808,65655.99
2012-05-15 10:00:00,46.79,46.88,46.74,46.84,103613.35917018124,30.4808,30.5394,30.4482,30.5134,103613.3592
2012-05-15 10:10:00,46.83,46.85,46.79,46.83,46962.27060298644,30.5069,30.5199,30.4808,30.5069,46962.2706
2012-05-15 10:20:00,46.84,46.94,46.83,46.91,98369.99886013908,30.5134,30.5785,30.5069,30.559,98369.9989
2012-05-15 10:30:00,46.9,46.93,46.87,46.93,47418.21497777271,30.5525,30.572,30.5329,30.572,47418.215
2012-05-15 10:40:00,46.91,46.94,46.86,46.87,66909.83699988601,30.559,30.5785,30.5264,30.5329,66909.837
2012-05-15 10:50:00,46.87,46.9,46.84,46.87,67479.76746836885,30.5329,30.5525,30.5134,30.5329,67479.7675
2012-05-15 11:00:00,46.87,46.87,46.81,46.81,31802.120141342755,30.5329,30.5329,30.4938,30.4938,31802.1201
2012-05-15 11:10:00,46.81,46.82,46.72,46.77,48900.034195828106,30.4938,30.5004,30.4352,30.4678,48900.0342
2012-05-15 11:20:00,46.76,46.78,46.72,46.72,36475.549982902085,30.4613,30.4743,30.4352,30.4352,36475.55
2012-05-15 11:30:00,46.72,46.85,46.72,46.84,63262.282001595806,30.4352,30.5199,30.4352,30.5134,63262.282
2012-05-15 11:40:00,46.84,46.93,46.83,46.92,103271.40088909151,30.5134,30.572,30.5069,30.5655,103271.4009
2012-05-15 11:50:00,46.91,46.91,46.87,46.9,41262.96591815799,30.559,30.559,30.5329,30.5525,41262.9659
2012-05-15 12:00:00,46.9,47.02,46.87,47.02,46278.35404080703,30.5525,30.6306,30.5329,30.6306,46278.354
2012-05-15 12:10:00,47.01,47.04,47.0,47.03,63376.26809529238,30.6241,30.6437,30.6176,30.6372,63376.2681
2012-05-15 12:20:00,47.03,47.07,46.98,47.01,62920.3237205061,30.6372,30.6632,30.6046,30.6241,62920.3237
2012-05-15 12:30:00,47.01,47.03,47.01,47.01,48102.131539952126,30.6241,30.6372,30.6241,30.6241,48102.1315
2012-05-15 12:40:00,47.01,47.01,46.97,46.99,39781.14670010259,30.6241,30.6241,30.5981,30.6111,39781.1467
2012-05-15 12:50:00,47.0,47.0,46.96,46.98,30890.231391770205,30.6176,30.6176,30.5916,30.6046,30890.2314
2012-05-15 13:00:00,46.97,46.98,46.94,46.97,36589.536076598655,30.5981,30.6046,30.5785,30.5981,36589.5361
2012-05-15 13:10:00,46.97,46.99,46.9,46.92,83893.7649606748,30.5981,30.6111,30.5525,30.5655,83893.765
2012-05-15 13:20:00,46.91,46.93,46.85,46.9,65655.98996922375,30.559,30.572,30.5199,30.5525,65655.99
2012-05-15 13:30:00,46.9,46.91,46.8,46.82,50267.86732018694,30.5525,30.559,30.4873,30.5004,50267.8673
2012-05-15 13:40:00,46.83,46.85,46.75,46.79,38983.2440442266,30.5069,30.5199,30.4548,30.4808,38983.244
2012-05-15 13:50:00,46.79,46.8,46.71,46.75,37273.45263877807,30.4808,30.4873,30.4287,30.4548,37273.4526
2012-05-15 14:00:00,46.75,46.82,46.75,46.8,43542.68779208937,30.4548,30.5004,30.4548,30.4873,43542.6878
2012-05-15 14:10:00,46.8,46.86,46.8,46.82,54371.36669326342,30.4873,30.5264,30.4873,30.5004,54371.3667
2012-05-15 14:20:00,46.82,46.86,46.81,46.83,64630.11512595463,30.5004,30.5264,30.4938,30.5069,64630.1151
2012-05-15 14:30:00,46.84,46.86,46.79,46.8,52091.64481933204,30.5134,30.5264,30.4808,30.4873,52091.6448
2012-05-15 14:40:00,46.8,46.81,46.78,46.8,43314.71560469623,30.4873,30.4938,30.4743,30.4873,43314.7156
2012-05-15 14:50:00,46.8,46.8,46.72,46.75,48444.08982104183,30.4873,30.4873,30.4352,30.4548,48444.0898
2012-05-15 15:00:00,46.75,46.75,46.61,46.62,86629.43120939245,30.4548,30.4548,30.3636,30.3701,86629.4312
2012-05-15 15:10:00,46.62,46.63,46.42,46.56,319389.0345377864,30.3701,30.3766,30.2398,30.331,319389.0345
2012-05-15 15:20:00,46.56,46.57,46.48,46.51,92442.72198791748,30.331,30.3375,30.2789,30.2984,92442.722
2012-05-15 15:30:00,46.51,46.65,46.51,46.63,98711.95714122878,30.2984,30.3896,30.2984,30.3766,98711.9571
2012-05-15 15:40:00,46.63,46.7,46.54,46.59,147839.96352445002,30.3766,30.4222,30.318,30.3505,147839.9635
2012-05-15 15:50:00,46.59,46.65,46.54,46.59,221588.96614613017,30.3505,30.3896,30.318,30.3505,221588.9661
2012-05-16 09:30:00,46.88,46.92,46.72,46.8,101333.63729624986,30.5394,30.5655,30.4352,30.4873,101333.6373
2012-05-16 09:40:00,46.8,46.82,46.68,46.8,59500.74090960903,30.4873,30.5004,30.4092,30.4873,59500.7409
2012-05-16 09:50:00,46.82,46.95,46.82,46.87,95064.40214293856,30.5004,30.585,30.5004,30.5329,95064.4021
2012-05-16 10:00:00,46.88,46.92,46.84,46.89,71925.22512253505,30.5394,30.5655,30.5134,30.546,71925.2251
2012-05-16 10:10:00,46.88,46.9,46.82,46.89,53573.46403738744,30.5394,30.5525,30.5004,30.546,53573.464
2012-05-16 10:20:00,46.89,46.97,46.88,46.92,64288.15684486493,30.546,30.5981,30.5394,30.5655,64288.1568
2012-05-16 10:30:00,46.93,46.94,46.83,46.85,62008.43497093354,30.572,30.5785,30.5069,30.5199,62008.435
2012-05-16 10:40:00,46.83,46.91,46.82,46.87,41946.8824803374,30.5069,30.559,30.5004,30.5329,41946.8825
2012-05-16 10:50:00,46.87,46.88,46.76,46.78,28838.481705231963,30.5329,30.5394,30.4613,30.4743,28838.4817
2012-05-16 11:00:00,46.78,46.79,46.64,46.71,67365.7813746723,30.4743,30.4808,30.3831,30.4287,67365.7814
2012-05-16 11:10:00,46.72,46.78,46.7,46.72,71469.28074774878,30.4352,30.4743,30.4222,30.4352,71469.2807
2012-05-16 11:20:00,46.72,46.72,46.67,46.7,43542.68779208937,30.4352,30.4352,30.4026,30.4222,43542.6878
2012-05-16 11:30:00,46.7,46.75,46.7,46.71,52091.64481933204,30.4222,30.4548,30.4222,30.4287,52091.6448
2012-05-16 11:40:00,46.7,46.76,46.65,46.75,56423.116379801664,30.4222,30.4613,30.3896,30.4548,56423.1164
2012-05-16 11:50:00,46.74,46.81,46.72,46.81,42744.78513621338,30.4482,30.4938,30.4352,30.4938,42744.7851
2012-05-16 12:00:00,46.8,46.8,46.73,46.77,46164.367947110455,30.4873,30.4873,30.4417,30.4678,46164.3679
2012-05-16 12:10:00,46.77,46.82,46.77,46.81,52091.64481933204,30.4678,30.5004,30.4678,30.4938,52091.6448
2012-05-16 12:20:00,46.81,46.82,46.73,46.79,48558.0759147384,30.4938,30.5004,30.4417,30.4808,48558.0759
2012-05-16 12:30:00,46.79,46.85,46.77,46.85,43314.71560469623,30.4808,30.5199,30.4678,30.5199,43314.7156
2012-05-16 12:40:00,46.84,46.9,46.81,46.87,71013.3363729625,30.5134,30.5525,30.4938,30.5329,71013.3364
2012-05-16 12:50:00,46.86,46.87,46.8,46.8,27242.67639348,30.5264,30.5329,30.4873,30.4873,27242.6764
2012-05-16 13:00:00,46.8,46.8,46.75,46.77,23253.16311410008,30.4873,30.4873,30.4548,30.4678,23253.1631
2012-05-16 13:10:00,46.76,46.82,46.76,46.82,32144.078422432463,30.4613,30.5004,30.4613,30.5004,32144.0784
2012-05-16 13:20:00,46.81,46.81,46.75,46.78,36589.536076598655,30.4938,30.4938,30.4548,30.4743,36589.5361
2012-05-16 13:30:00,46.78,46.78,46.7,46.71,51521.71435084919,30.4743,30.4743,30.4222,30.4287,51521.7144
2012-05-16 13:40:00,46.71,46.75,46.68,46.73,63490.25418898895,30.4287,30.4548,30.4092,30.4417,63490.2542
2012-05-16 13:50:00,46.72,46.8,46.72,46.8,40351.07716858544,30.4352,30.4873,30.4352,30.4873,40351.0772
2012-05-16 14:00:00,46.8,46.87,46.71,46.78,120027.35666248716,30.4873,30.5329,30.4287,30.4743,120027.3567
2012-05-16 14:10:00,46.77,46.8,46.7,46.79,46164.367947110455,30.4678,30.4873,30.4222,30.4808,46164.3679
2012-05-16 14:20:00,46.79,46.82,46.73,46.75,32486.03670352217,30.4808,30.5004,30.4417,30.4548,32486.0367
2012-05-16 14:30:00,46.74,46.8,46.69,46.75,54029.40841217372,30.4482,30.4873,30.4157,30.4548,54029.4084
2012-05-16 14:40:00,46.75,46.87,46.73,46.85,62692.35153311296,30.4548,30.5329,30.4417,30.5199,62692.3515
2012-05-16 14:50:00,46.85,46.89,46.81,46.87,82867.89011740568,30.5199,30.546,30.4938,30.5329,82867.8901
2012-05-16 15:00:00,46.87,46.88,46.82,46.86,72153.19730992819,30.5329,30.5394,30.5004,30.5264,72153.1973
2012-05-16 15:10:00,46.85,46.88,46.81,46.87,85033.6258976405,30.5199,30.5394,30.4938,30.5329,85033.6259
2012-05-16 15:20:00,46.87,46.89,46.83,46.86,102815.45651430526,30.5329,30.546,30.5069,30.5264,102815.4565
2012-05-16 15:30:00,46.85,46.95,46.84,46.91,124244.84212926024,30.5199,30.585,30.5134,30.559,124244.8421
2012-05-16 15:40:00,46.91,46.91,46.87,46.87,96204.26307990424,30.559,30.559,30.5329,30.5329,96204.2631
2012-05-16 15:50:00,46.87,46.9,46.78,46.78,235837.2278582013,30.5329,30.5525,30.4743,30.4743,235837.2279
2012-05-17 09:30:00,46.77,46.85,46.69,46.72,52091.64481933204,30.4678,30.5199,30.4157,30.4352,52091.6448
2012-05-17 09:40:00,46.72,46.74,46.66,46.7,45594.43747862761,30.4352,30.4482,30.3961,30.4222,45594.4375
2012-05-17 09:50:00,46.7,46.84,46.68,46.8,53003.5335689046,30.4222,30.5134,30.4092,30.4873,53003.5336
2012-05-17 10:00:00,46.79,46.79,46.61,46.75,82183.97355522626,30.4808,30.4808,30.3636,30.4548,82183.9736
2012-05-17 10:10:00,46.78,46.84,46.73,46.75,61324.518408754135,30.4743,30.5134,30.4417,30.4548,61324.5184
2012-05-17 10:20:00,46.75,46.8,46.69,46.75,36475.549982902085,30.4548,30.4873,30.4157,30.4548,36475.55
2012-05-17 10:30:00,46.74,46.76,46.67,46.75,62806.33762680953,30.4482,30.4613,30.4026,30.4548,62806.3376
2012-05-17 10:40:00,46.75,46.77,46.62,46.65,38185.34138835062,30.4548,30.4678,30.3701,30.3896,38185.3414
2012-05-17 10:50:00,46.63,46.72,46.61,46.67,47532.20107146928,30.3766,30.4352,30.3636,30.4026,47532.2011
2012-05-17 11:00:00,46.68,46.72,46.63,46.67,40579.04935597857,30.4092,30.4352,30.3766,30.4026,40579.0494
2012-05-17 11:10:00,46.66,46.69,46.62,46.64,39781.14670010259,30.3961,30.4157,30.3701,30.3831,39781.1467
2012-05-17 11:20:00,46.64,46.65,46.6,46.62,33283.93935939815,30.3831,30.3896,30.357,30.3701,33283.9394
2012-05-17 11:30:00,46.62,46.62,46.53,46.57,47418.21497777271,30.3701,30.3701,30.3114,30.3375,47418.215
2012-05-17 11:40:00,46.56,46.58,46.53,46.54,35449.675139632964,30.331,30.344,30.3114,30.318,35449.6751
2012-05-17 11:50:00,46.54,46.58,46.51,46.57,38869.25795053004,30.318,30.344,30.2984,30.3375,38869.258
2012-05-17 12:00:00,46.57,46.57,46.45,46.48,79448.3073065086,30.3375,30.3375,30.2593,30.2789,79448.3073
2012-05-17 12:10:00,46.48,46.55,46.45,46.55,34651.772483756984,30.2789,30.3245,30.2593,30.3245,34651.7725
2012-05-17 12:20:00,46.55,46.6,46.53,46.56,47418.21497777271,30.3245,30.357,30.3114,30.331,47418.215
2012-05-17 12:30:00,46.57,46.6,46.52,46.59,42630.79904251681,30.3375,30.357,30.3049,30.3505,42630.799
2012-05-17 12:40:00,46.59,46.64,46.58,46.62,32258.06451612904,30.3505,30.3831,30.344,30.3701,32258.0645
2012-05-17 12:50:00,46.62,46.62,46.57,46.57,24279.0379573692,30.3701,30.3701,30.3375,30.3375,24279.038
2012-05-17 13:00:00,46.58,46.65,46.58,46.65,39895.13279379916,30.344,30.3896,30.344,30.3896,39895.1328
2012-05-17 13:10:00,46.65,46.68,46.64,46.67,42972.75732360652,30.3896,30.4092,30.3831,30.4026,42972.7573
2012-05-17 13:20:00,46.67,46.68,46.6,46.62,34765.758577453555,30.4026,30.4092,30.357,30.3701,34765.7586
2012-05-17 13:30:00,46.61,46.65,46.58,46.59,56537.10247349824,30.3636,30.3896,30.344,30.3505,56537.1025
2012-05-17 13:40:00,46.6,46.62,46.51,46.51,39781.14670010259,30.357,30.3701,30.2984,30.2984,39781.1467
2012-05-17 13:50:00,46.52,46.59,46.51,46.56,41376.95201185456,30.3049,30.3505,30.2984,30.331,41376.952
2012-05-17 14:00:00,46.55,46.56,46.49,46.5,70785.36418556936,30.3245,30.331,30.2854,30.2919,70785.3642
2012-05-17 14:10:00,46.51,46.52,46.43,46.48,83323.83449219195,30.2984,30.3049,30.2463,30.2789,83323.8345
2012-05-17 14:20:00,46.48,46.54,46.45,46.48,62692.35153311296,30.2789,30.318,30.2593,30.2789,62692.3515
2012-05-17 14:30:00,46.48,46.51,46.4,46.41,51179.75606975949,30.2789,30.2984,30.2268,30.2333,51179.7561
2012-05-17 14:40:00,46.42,46.42,46.33,46.36,99851.81807819448,30.2398,30.2398,30.1812,30.2007,99851.8181
2012-05-17 14:50:00,46.36,46.39,46.35,46.38,98369.99886013908,30.2007,30.2202,30.1942,30.2137,98369.9989
2012-05-17 15:00:00,46.38,46.44,46.3,46.31,98711.95714122878,30.2137,30.2528,30.1616,30.1681,98711.9571
2012-05-17 15:10:00,46.31,46.38,46.3,46.35,113074.20494699648,30.1681,30.2137,30.1616,30.1942,113074.2049
2012-05-17 15:20:00,46.35,46.4,46.35,46.4,85375.58417873019,30.1942,30.2268,30.1942,30.2268,85375.5842
2012-05-17 15:30:00,46.39,46.4,46.3,46.31,134731.5627493446,30.2202,30.2268,30.1616,30.1681,134731.5627
2012-05-17 15:40:00,46.3,46.32,46.23,46.24,197195.9420950644,30.1616,30.1746,30.116,30.1225,197195.9421
2012-05-17 15:50:00,46.24,46.24,46.08,46.08,474296.1358714237,30.1225,30.1225,30.0183,30.0183,474296.1359
2012-05-18 09:30:00,46.23,46.25,45.95,46.04,683118.6595235381,30.116,30.129,29.9336,29.9922,683118.6595
2012-05-18 09:40:00,46.06,46.08,45.73,45.9,214977.7727117292,30.0053,30.0183,29.7903,29.901,214977.7727
2012-05-18 09:50:00,45.89,45.92,45.82,45.82,97800.0683916562,29.8945,29.9141,29.8489,29.8489,97800.0684
2012-05-18 10:00:00,45.82,45.88,45.76,45.87,118431.55135073522,29.8489,29.888,29.8098,29.8815,118431.5514
2012-05-18 10:10:00,45.87,46.0,45.87,45.91,73862.98871537672,29.8815,29.9662,29.8815,29.9075,73862.9887
2012-05-18 10:20:00,45.92,45.93,45.84,45.85,61552.49059614727,29.9141,29.9206,29.8619,29.8685,61552.4906
2012-05-18 10:30:00,45.86,45.92,45.81,45.9,62122.421064630114,29.875,29.9141,29.8424,29.901,62122.4211
2012-05-18 10:40:00,45.9,45.96,45.86,45.95,42516.81294882025,29.901,29.9401,29.875,29.9336,42516.8129
2012-05-18 10:50:00,45.94,45.99,45.92,45.93,62920.3237205061,29.9271,29.9597,29.9141,29.9206,62920.3237
2012-05-18 11:00:00,45.94,45.97,45.8,45.8,77738.51590106008,29.9271,29.9466,29.8359,29.8359,77738.5159
2012-05-18 11:10:00,45.81,45.9,45.8,45.8,54143.39450587028,29.8424,29.901,29.8359,29.8359,54143.3945
2012-05-18 11:20:00,45.82,45.87,45.76,45.78,42402.82685512368,29.8489,29.8815,29.8098,29.8229,42402.8269
2012-05-18 11:30:00,45.78,45.8,45.44,45.58,192408.5261598085,29.8229,29.8359,29.6014,29.6926,192408.5262
2012-05-18 11:40:00,45.58,45.72,45.56,45.58,110908.46916676166,29.6926,29.7838,29.6795,29.6926,110908.4692
2012-05-18 11:50:00,45.58,45.63,45.49,45.62,90390.97230137924,29.6926,29.7251,29.6339,29.7186,90390.9723
2012-05-18 12:00:00,45.63,45.82,45.62,45.81,119913.3705687906,29.7251,29.8489,29.7186,29.8424,119913.3706
2012-05-18 12:10:00,45.8,45.91,45.79,45.84,52775.561381511456,29.8359,29.9075,29.8294,29.8619,52775.5614
2012-05-18 12:20:00,45.84,46.0,45.84,45.98,48558.0759147384,29.8619,29.9662,29.8619,29.9531,48558.0759
2012-05-18 12:30:00,45.99,45.99,45.9,45.96,44454.57654166192,29.9597,29.9597,29.901,29.9401,44454.5765
2012-05-18 12:40:00,45.96,46.01,45.93,45.98,47190.242790379576,29.9401,29.9727,29.9206,29.9531,47190.2428
2012-05-18 12:50:00,45.98,46.02,45.89,45.9,40465.063262282005,29.9531,29.9792,29.8945,29.901,40465.0633
2012-05-18 13:00:00,45.9,45.9,45.8,45.84,27584.634674569705,29.901,29.901,29.8359,29.8619,27584.6347
2012-05-18 13:10:00,45.83,45.9,45.82,45.85,67137.80918727916,29.8554,29.901,29.8489,29.8685,67137.8092
2012-05-18 13:20:00,45.85,45.86,45.81,45.83,27014.70420608686,29.8685,29.875,29.8424,29.8554,27014.7042
2012-05-18 13:30:00,45.84,45.87,45.76,45.78,44112.61826057221,29.8619,29.8815,29.8098,29.8229,44112.6183
2012-05-18 13:40:00,45.77,45.82,45.76,45.81,25076.940613245184,29.8163,29.8489,29.8098,29.8424,25076.9406
2012-05-18 13:50:00,45.81,45.84,45.73,45.77,32030.092328735893,29.8424,29.8619,29.7903,29.8163,32030.0923
2012-05-18 14:00:00,45.76,45.8,45.72,45.74,42060.86857403397,29.8098,29.8359,29.7838,29.7968,42060.8686
2012-05-18 14:10:00,45.74,45.8,45.72,45.73,32030.092328735893,29.7968,29.8359,29.7838,29.7903,32030.0923
2012-05-18 14:20:00,45.73,45.77,45.7,45.76,43086.74341730309,29.7903,29.8163,29.7707,29.8098,43086.7434
2012-05-18 14:30:00,45.75,45.75,45.65,45.68,55625.21372392568,29.8033,29.8033,29.7382,29.7577,55625.2137
2012-05-18 14:40:00,45.67,45.71,45.6,45.69,58816.82434742962,29.7512,29.7773,29.7056,29.7642,58816.8243
2012-05-18 14:50:00,45.69,45.75,45.66,45.67,47418.21497777271,29.7642,29.8033,29.7447,29.7512,47418.215
2012-05-18 15:00:00,45.66,45.74,45.62,45.72,68961.58668642426,29.7447,29.7968,29.7186,29.7838,68961.5867
2012-05-18 15:10:00,45.72,45.81,45.71,45.79,106235.03932520232,29.7838,29.8424,29.7773,29.8294,106235.0393
2012-05-18 15:20:00,45.78,45.78,45.69,45.7,99851.81807819448,29.8229,29.8229,29.7642,29.7707,99851.8181
2012-05-18 15:30:00,45.7,45.72,45.61,45.62,96546.22136099396,29.7707,29.7838,29.7121,29.7186,96546.2214
2012-05-18 15:40:00,45.63,45.65,45.57,45.57,144534.36680724952,29.7251,29.7382,29.6861,29.6861,144534.3668
2012-05-18 15:50:00,45.58,45.62,45.51,45.58,227858.20129944148,29.6926,29.7186,29.647,29.6926,227858.2013
2012-05-21 09:30:00,45.57,45.6,45.43,45.55,131539.95212584065,29.6861,29.7056,29.5949,29.673,131539.9521
2012-05-21 09:40:00,45.52,45.56,45.45,45.49,67137.80918727916,29.6535,29.6795,29.6079,29.6339,67137.8092
2012-05-21 09:50:00,45.49,45.51,45.35,45.5,60526.61575287815,29.6339,29.647,29.5427,29.6405,60526.6158
2012-05-21 10:00:00,45.51,45.63,45.51,45.63,64972.07340704434,29.647,29.7251,29.647,29.7251,64972.0734
2012-05-21 10:10:00,45.63,45.76,45.61,45.71,63262.282001595806,29.7251,29.8098,29.7121,29.7773,63262.282
2012-05-21 10:20:00,45.72,45.76,45.66,45.75,42972.75732360652,29.7838,29.8098,29.7447,29.8033,42972.7573
2012-05-21 10:30:00,45.75,45.88,45.75,45.88,46848.28450928986,29.8033,29.888,29.8033,29.888,46848.2845
2012-05-21 10:40:00,45.89,45.91,45.83,45.84,48786.04810213154,29.8945,29.9075,29.8554,29.8619,48786.0481
2012-05-21 10:50:00,45.85,45.89,45.85,45.86,43428.7016983928,29.8685,29.8945,29.8685,29.875,43428.7017
2012-05-21 11:00:00,45.86,45.89,45.82,45.83,31004.21748546677,29.875,29.8945,29.8489,29.8554,31004.2175
2012-05-21 11:10:00,45.82,45.9,45.8,45.87,37843.38310726092,29.8489,29.901,29.8359,29.8815,37843.3831
2012-05-21 11:20:00,45.88,45.88,45.85,45.86,33967.85592157757,29.888,29.888,29.8685,29.875,33967.8559
2012-05-21 11:30:00,45.87,45.94,45.85,45.93,46164.367947110455,29.8815,29.9271,29.8685,29.9206,46164.3679
2012-05-21 11:40:00,45.92,45.96,45.9,45.95,24279.0379573692,29.9141,29.9401,29.901,29.9336,24279.038
2012-05-21 11:50:00,45.96,46.01,45.9,45.9,35107.71685854326,29.9401,29.9727,29.901,29.901,35107.7169
2012-05-21 12:00:00,45.9,45.93,45.87,45.88,42174.854667730535,29.901,29.9206,29.8815,29.888,42174.8547
2012-05-21 12:10:00,45.89,45.99,45.88,45.97,40237.091074888864,29.8945,29.9597,29.888,29.9466,40237.0911
2012-05-21 12:20:00,45.96,46.12,45.96,46.12,45480.45138493104,29.9401,30.0443,29.9401,30.0443,45480.4514
2012-05-21 12:30:00,46.11,46.15,46.09,46.15,37501.424826171205,30.0378,30.0639,30.0248,30.0639,37501.4248
2012-05-21 12:40:00,46.15,46.15,46.08,46.08,30092.32873589422,30.0639,30.0639,30.0183,30.0183,30092.3287
2012-05-21 12:50:00,46.08,46.1,46.07,46.09,19149.6637410236,30.0183,30.0313,30.0118,30.0248,19149.6637
2012-05-21 13:00:00,46.08,46.12,46.07,46.09,47874.159352558985,30.0183,30.0443,30.0118,30.0248,47874.1594
2012-05-21 13:10:00,46.09,46.1,46.02,46.04,45138.49310384133,30.0248,30.0313,29.9792,29.9922,45138.4931
2012-05-21 13:20:00,46.04,46.08,46.04,46.05,25760.8571754246,29.9922,30.0183,29.9922,29.9987,25760.8572
2012-05-21 13:30:00,46.04,46.07,46.01,46.03,42174.854667730535,29.9922,30.0118,29.9727,29.9857,42174.8547
2012-05-21 13:40:00,46.03,46.12,46.01,46.09,28154.565143052547,29.9857,30.0443,29.9727,30.0248,28154.5651
2012-05-21 13:50:00,46.1,46.11,46.06,46.09,22455.260458224097,30.0313,30.0378,30.0053,30.0248,22455.2605
2012-05-21 14:00:00,46.09,46.1,46.04,46.09,29978.34264219765,30.0248,30.0313,29.9922,30.0248,29978.3426
2012-05-21 14:10:00,46.09,46.15,46.08,46.14,34651.772483756984,30.0248,30.0639,30.0183,30.0574,34651.7725
2012-05-21 14:20:00,46.14,46.18,46.11,46.12,40123.10498119229,30.0574,30.0834,30.0378,30.0443,40123.105
2012-05-21 14:30:00,46.11,46.15,46.11,46.11,58588.85216003648,30.0378,30.0639,30.0378,30.0378,58588.8522
2012-05-21 14:40:00,46.11,46.15,46.11,46.14,29066.4538926251,30.0378,30.0639,30.0378,30.0574,29066.4539
2012-05-21 14:50:00,46.13,46.2,46.13,46.18,47418.21497777271,30.0509,30.0965,30.0509,30.0834,47418.215
2012-05-21 15:00:00,46.18,46.25,46.18,46.23,49583.95075800752,30.0834,30.129,30.0834,30.116,49583.9508
2012-05-21 15:10:00,46.23,46.28,46.2,46.26,60982.56012766442,30.116,30.1486,30.0965,30.1356,60982.5601
2012-05-21 15:20:00,46.26,46.31,46.25,46.26,49811.92294540066,30.1356,30.1681,30.129,30.1356,49811.9229
2012-05-21 15:30:00,46.25,46.25,46.18,46.21,71013.3363729625,30.129,30.129,30.0834,30.103,71013.3364
2012-05-21 15:40:00,46.22,46.25,46.2,46.24,67023.82309358258,30.1095,30.129,30.0965,30.1225,67023.8231
2012-05-21 15:50:00,46.23,46.28,46.22,46.24,198563.77521942323,30.116,30.1486,30.1095,30.1225,198563.7752
2012-05-22 09:30:00,46.25,46.25,46.08,46.22,86971.38949048216,30.129,30.129,30.0183,30.1095,86971.3895
2012-05-22 09:40:00,46.22,46.35,46.21,46.34,53117.51966260116,30.1095,30.1942,30.103,30.1877,53117.5197
2012-05-22 09:50:00,46.34,46.37,46.28,46.3,69075.57278012083,30.1877,30.2072,30.1486,30.1616,69075.5728
2012-05-22 10:00:00,46.3,46.55,46.27,46.51,94266.49948706258,30.1616,30.3245,30.1421,30.2984,94266.4995
2012-05-22 10:10:00,46.52,46.57,46.51,46.53,36133.59170181238,30.3049,30.3375,30.2984,30.3114,36133.5917
2012-05-22 10:20:00,46.53,46.55,46.51,46.53,45024.50701014476,30.3114,30.3245,30.2984,30.3114,45024.507
2012-05-22 10:30:00,46.53,46.54,46.45,46.48,39895.13279379916,30.3114,30.318,30.2593,30.2789,39895.1328
2012-05-22 10:40:00,46.48,46.49,46.43,46.46,44682.54872905506,30.2789,30.2854,30.2463,30.2658,44682.5487
2012-05-22 10:50:00,46.46,46.55,46.45,46.54,34651.772483756984,30.2658,30.3245,30.2593,30.318,34651.7725
2012-05-22 11:00:00,46.54,46.65,46.54,46.61,41490.938105551126,30.318,30.3896,30.318,30.3636,41490.9381
2012-05-22 11:10:00,46.61,46.64,46.52,46.58,41262.96591815799,30.3636,30.3831,30.3049,30.344,41262.9659
2012-05-22 11:20:00,46.58,46.6,46.57,46.58,25304.91280063832,30.344,30.357,30.3375,30.344,25304.9128
2012-05-22 11:30:00,46.58,46.6,46.56,46.56,25418.89889433489,30.344,30.357,30.331,30.331,25418.8989
2012-05-22 11:40:00,46.56,46.58,46.53,46.56,18009.802804057905,30.331,30.344,30.3114,30.331,18009.8028
2012-05-22 11:50:00,46.57,46.59,46.51,46.53,28268.55123674912,30.3375,30.3505,30.2984,30.3114,28268.5512
2012-05-22 12:00:00,46.53,46.53,46.45,46.46,31688.13404764619,30.3114,30.3114,30.2593,30.2658,31688.134
2012-05-22 12:10:00,46.46,46.5,46.45,46.47,27470.64858087313,30.2658,30.2919,30.2593,30.2724,27470.6486
2012-05-22 12:20:00,46.49,46.51,46.48,46.5,28154.565143052547,30.2854,30.2984,30.2789,30.2919,28154.5651
2012-05-22 12:30:00,46.51,46.52,46.47,46.49,37387.43873247464,30.2984,30.3049,30.2724,30.2854,37387.4387
2012-05-22 12:40:00,46.49,46.53,46.47,46.52,25646.87108172803,30.2854,30.3114,30.2724,30.3049,25646.8711
2012-05-22 12:50:00,46.51,46.54,46.5,46.53,21543.371708651543,30.2984,30.318,30.2919,30.3114,21543.3717
2012-05-22 13:00:00,46.53,46.56,46.53,46.55,23367.14920779665,30.3114,30.331,30.3114,30.3245,23367.1492
2012-05-22 13:10:00,46.54,46.54,46.46,46.48,23367.14920779665,30.318,30.318,30.2658,30.2789,23367.1492
2012-05-22 13:20:00,46.47,46.51,46.46,46.48,20517.496865382425,30.2724,30.2984,30.2658,30.2789,20517.4969
2012-05-22 13:30:00,46.47,46.52,46.46,46.51,28838.481705231963,30.2724,30.3049,30.2658,30.2984,28838.4817
2012-05-22 13:40:00,46.51,46.51,46.42,46.44,34081.84201527414,30.2984,30.2984,30.2398,30.2528,34081.842
2012-05-22 13:50:00,46.44,46.44,46.4,46.43,30320.30092328736,30.2528,30.2528,30.2268,30.2463,30320.3009
2012-05-22 14:00:00,46.43,46.49,46.42,46.45,32372.0506098256,30.2463,30.2854,30.2398,30.2593,32372.0506
2012-05-22 14:10:00,46.45,46.47,46.42,46.46,32258.06451612904,30.2593,30.2724,30.2398,30.2658,32258.0645
2012-05-22 14:20:00,46.45,46.52,46.45,46.51,42402.82685512368,30.2593,30.3049,30.2593,30.2984,42402.8269
2012-05-22 14:30:00,46.51,46.53,46.39,46.44,55967.17200501539,30.2984,30.3114,30.2202,30.2528,55967.172
2012-05-22 14:40:00,46.44,46.5,46.43,46.49,40921.00763706828,30.2528,30.2919,30.2463,30.2854,40921.0076
2012-05-22 14:50:00,46.49,46.53,46.48,46.5,32827.99498461188,30.2854,30.3114,30.2789,30.2919,32827.995
2012-05-22 15:00:00,46.48,46.51,46.47,46.48,48216.1176336487,30.2789,30.2984,30.2724,30.2789,48216.1176
2012-05-22 15:10:00,46.48,46.5,46.45,46.46,51293.74216345606,30.2789,30.2919,30.2593,30.2658,51293.7422
2012-05-22 15:20:00,46.47,46.47,46.41,46.41,52091.64481933204,30.2724,30.2724,30.2333,30.2333,52091.6448
2012-05-22 15:30:00,46.39,46.4,46.31,46.33,85147.61199133706,30.2202,30.2268,30.1681,30.1812,85147.612
2012-05-22 15:40:00,46.34,46.37,46.22,46.23,100763.70682776702,30.1877,30.2072,30.1095,30.116,100763.7068
2012-05-22 15:50:00,46.23,46.46,46.23,46.45,174740.6816368403,30.116,30.2658,30.116,30.2593,174740.6816
2012-05-23 09:30:00,46.24,46.27,46.13,46.21,86059.50074090961,30.1225,30.1421,30.0509,30.103,86059.5007
2012-05-23 09:40:00,46.17,46.24,46.13,46.19,50951.78388236636,30.0769,30.1225,30.0509,30.0899,50951.7839
2012-05-23 09:50:00,46.18,46.39,46.15,46.39,51521.71435084919,30.0834,30.2202,30.0639,30.2202,51521.7144
2012-05-23 10:00:00,46.39,46.46,46.28,46.3,83551.80667958509,30.2202,30.2658,30.1486,30.1616,83551.8067
2012-05-23 10:10:00,46.3,46.32,46.16,46.18,100079.7902655876,30.1616,30.1746,30.0704,30.0834,100079.7903
2012-05-23 10:20:00,46.16,46.17,46.06,46.13,57676.963410463926,30.0704,30.0769,30.0053,30.0509,57676.9634
2012-05-23 10:30:00,46.14,46.15,45.99,45.99,42288.84076142711,30.0574,30.0639,29.9597,29.9597,42288.8408
2012-05-23 10:40:00,46.0,46.07,45.91,45.94,35677.647327026105,29.9662,30.0118,29.9075,29.9271,35677.6473
2012-05-23 10:50:00,45.94,46.04,45.94,45.97,33169.95326570159,29.9271,29.9922,29.9271,29.9466,33169.9533
2012-05-23 11:00:00,45.97,46.08,45.94,46.07,27812.60686196284,29.9466,30.0183,29.9271,30.0118,27812.6069
2012-05-23 11:10:00,46.07,46.11,46.01,46.07,30890.231391770205,30.0118,30.0378,29.9727,30.0118,30890.2314
2012-05-23 11:20:00,46.07,46.08,45.97,45.99,28952.46779892853,30.0118,30.0183,29.9466,29.9597,28952.4678
2012-05-23 11:30:00,45.99,46.08,45.97,45.98,30890.231391770205,29.9597,30.0183,29.9466,29.9531,30890.2314
2012-05-23 11:40:00,45.99,46.07,45.98,46.01,56765.07466089137,29.9597,30.0118,29.9531,29.9727,56765.0747
2012-05-23 11:50:00,46.02,46.03,46.0,46.01,23139.17702040352,29.9792,29.9857,29.9662,29.9727,23139.177
2012-05-23 12:00:00,46.01,46.02,45.95,46.0,31574.147953949618,29.9727,29.9792,29.9336,29.9662,31574.148
2012-05-23 12:10:00,46.0,46.07,45.98,46.06,20973.4412401687,29.9662,30.0118,29.9531,30.0053,20973.4412
2012-05-23 12:20:00,46.05,46.05,45.95,45.96,27128.690299783422,29.9987,29.9987,29.9336,29.9401,27128.6903
2012-05-23 12:30:00,45.97,46.01,45.95,45.99,40351.07716858544,29.9466,29.9727,29.9336,29.9597,40351.0772
2012-05-23 12:40:00,45.99,46.02,45.97,46.0,90732.93058246894,29.9597,29.9792,29.9466,29.9662,90732.9306
2012-05-23 12:50:00,46.0,46.01,45.99,46.01,51293.74216345606,29.9662,29.9727,29.9597,29.9727,51293.7422
2012-05-23 13:00:00,46.0,46.01,45.99,46.0,53573.46403738744,29.9662,29.9727,29.9597,29.9662,53573.464
2012-05-23 13:10:00,46.0,46.03,45.98,46.01,46506.32622820016,29.9662,29.9857,29.9531,29.9727,46506.3262
2012-05-23 13:20:00,46.01,46.05,46.01,46.04,38869.25795053004,29.9727,29.9987,29.9727,29.9922,38869.258
2012-05-23 13:30:00,46.04,46.08,46.03,46.06,55739.19981762225,29.9922,30.0183,29.9857,30.0053,55739.1998
2012-05-23 13:40:00,46.07,46.09,46.05,46.06,60754.58794027129,30.0118,30.0248,29.9987,30.0053,60754.5879
2012-05-23 13:50:00,46.06,46.08,46.03,46.07,38527.29966944033,30.0053,30.0183,29.9857,30.0118,38527.2997
2012-05-23 14:00:00,46.07,46.08,46.0,46.05,32258.06451612904,30.0118,30.0183,29.9662,29.9987,32258.0645
2012-05-23 14:10:00,46.05,46.05,45.94,45.94,46506.32622820016,29.9987,29.9987,29.9271,29.9271,46506.3262
2012-05-23 14:20:00,45.94,45.98,45.91,45.92,25760.8571754246,29.9271,29.9531,29.9075,29.9141,25760.8572
2012-05-23 14:30:00,45.92,46.01,45.9,46.0,87085.37558417874,29.9141,29.9727,29.901,29.9662,87085.3756
2012-05-23 14:40:00,46.0,46.08,45.97,46.02,67821.72574945856,29.9662,30.0183,29.9466,29.9792,67821.7257
2012-05-23 14:50:00,46.01,46.1,46.01,46.08,68733.61449903111,29.9727,30.0313,29.9727,30.0183,68733.6145
2012-05-23 15:00:00,46.09,46.1,46.0,46.06,64060.184657471786,30.0248,30.0313,29.9662,30.0053,64060.1847
2012-05-23 15:10:00,46.06,46.12,46.03,46.11,100649.72073407043,30.0053,30.0443,29.9857,30.0378,100649.7207
2012-05-23 15:20:00,46.11,46.21,46.11,46.17,84577.68152285421,30.0378,30.103,30.0378,30.0769,84577.6815
2012-05-23 15:30:00,46.17,46.32,46.17,46.3,163684.03054827312,30.0769,30.1746,30.0769,30.1616,163684.0305
2012-05-23 15:40:00,46.3,46.43,46.3,46.38,105551.12276302293,30.1616,30.2463,30.1616,30.2137,105551.1228
2012-05-23 15:50:00,46.39,46.42,46.3,46.36,169155.36304570842,30.2202,30.2398,30.1616,30.2007,169155.363
2012-05-24 09:30:00,46.39,46.57,46.35,46.37,73065.08605950074,30.2202,30.3375,30.1942,30.2072,73065.0861
2012-05-24 09:40:00,46.37,46.46,46.32,46.33,58018.92169155363,30.2072,30.2658,30.1746,30.1812,58018.9217
2012-05-24 09:50:00,46.36,46.37,46.23,46.28,51863.672631938905,30.2007,30.2072,30.116,30.1486,51863.6726
2012-05-24 10:00:00,46.3,46.45,46.28,46.44,84691.66761655078,30.1616,30.2593,30.1486,30.2528,84691.6676
2012-05-24 10:10:00,46.44,46.53,46.41,46.49,60070.67137809187,30.2528,30.3114,30.2333,30.2854,60070.6714
2012-05-24 10:20:00,46.49,46.59,46.49,46.59,86857.4033967856,30.2854,30.3505,30.2854,30.3505,86857.4034
2012-05-24 10:30:00,46.58,46.81,46.58,46.76,71811.23902883848,30.344,30.4938,30.344,30.4613,71811.239
2012-05-24 10:40:00,46.76,46.78,46.65,46.69,79220.33511911547,30.4613,30.4743,30.3896,30.4157,79220.3351
2012-05-24 10:50:00,46.69,46.73,46.69,46.7,85261.59808503362,30.4157,30.4417,30.4157,30.4222,85261.5981
2012-05-24 11:00:00,46.7,46.76,46.69,46.72,55397.24153653254,30.4222,30.4613,30.4157,30.4352,55397.2415
2012-05-24 11:10:00,46.73,46.78,46.73,46.76,44682.54872905506,30.4417,30.4743,30.4417,30.4613,44682.5487
2012-05-24 11:20:00,46.75,46.77,46.72,46.74,33625.89764048786,30.4548,30.4678,30.4352,30.4482,33625.8976
2012-05-24 11:30:00,46.74,46.75,46.65,46.67,58474.86606633991,30.4482,30.4548,30.3896,30.4026,58474.8661
2012-05-24 11:40:00,46.66,46.67,46.58,46.61,38527.29966944033,30.3961,30.4026,30.344,30.3636,38527.2997
2012-05-24 11:50:00,46.6,46.62,46.58,46.59,112846.23275960331,30.357,30.3701,30.344,30.3505,112846.2328
2012-05-24 12:00:00,46.59,46.59,46.48,46.51,92442.72198791748,30.3505,30.3505,30.2789,30.2984,92442.722
2012-05-24 12:10:00,46.51,46.58,46.51,46.57,70215.43371708652,30.2984,30.344,30.2984,30.3375,70215.4337
2012-05-24 12:20:00,46.57,46.64,46.57,46.58,64516.12903225807,30.3375,30.3831,30.3375,30.344,64516.129
2012-05-24 12:30:00,46.57,46.65,46.55,46.61,29750.37045480452,30.3375,30.3896,30.3245,30.3636,29750.3705
2012-05-24 12:40:00,46.61,46.61,46.58,46.61,13678.331243588282,30.3636,30.3636,30.344,30.3636,13678.3312
2012-05-24 12:50:00,46.61,46.61,46.53,46.58,31460.16186025305,30.3636,30.3636,30.3114,30.344,31460.1619
2012-05-24 13:00:00,46.58,46.65,46.57,46.65,31688.13404764619,30.344,30.3896,30.3375,30.3896,31688.134
2012-05-24 13:10:00,46.65,46.65,46.59,46.59,27926.59295565941,30.3896,30.3896,30.3505,30.3505,27926.593
2012-05-24 13:20:00,46.59,46.61,46.47,46.48,56309.13028610509,30.3505,30.3636,30.2724,30.2789,56309.1303
2012-05-24 13:30:00,46.49,46.5,46.44,46.49,38641.2857631369,30.2854,30.2919,30.2528,30.2854,38641.2858
2012-05-24 13:40:00,46.5,46.52,46.45,46.46,35563.661233329534,30.2919,30.3049,30.2593,30.2658,35563.6612
2012-05-24 13:50:00,46.46,46.46,46.37,46.37,24051.065769976063,30.2658,30.2658,30.2072,30.2072,24051.0658
2012-05-24 14:00:00,46.37,46.43,46.37,46.41,19947.56639689958,30.2072,30.2463,30.2072,30.2333,19947.5664
2012-05-24 14:10:00,46.42,46.42,46.34,46.4,46620.31232189673,30.2398,30.2398,30.1877,30.2268,46620.3123
2012-05-24 14:20:00,46.4,46.44,46.38,46.44,31460.16186025305,30.2268,30.2528,30.2137,30.2528,31460.1619
2012-05-24 14:30:00,46.44,46.51,46.41,46.41,48900.034195828106,30.2528,30.2984,30.2333,30.2333,48900.0342
2012-05-24 14:40:00,46.41,46.41,46.29,46.35,80132.22386868802,30.2333,30.2333,30.1551,30.1942,80132.2239
2012-05-24 14:50:00,46.34,46.38,46.32,46.33,49014.02028952468,30.1877,30.2137,30.1746,30.1812,49014.0203
2012-05-24 15:00:00,46.34,46.46,46.33,46.37,58018.92169155363,30.1877,30.2658,30.1812,30.2072,58018.9217
2012-05-24 15:10:00,46.38,46.39,46.31,46.37,56195.14419240853,30.2137,30.2202,30.1681,30.2072,56195.1442
2012-05-24 15:20:00,46.37,46.53,46.33,46.51,95292.3743303317,30.2072,30.3114,30.1812,30.2984,95292.3743
2012-05-24 15:30:00,46.5,46.56,46.44,46.49,69303.54496751397,30.2919,30.331,30.2528,30.2854,69303.545
2012-05-24 15:40:00,46.48,46.55,46.45,46.54,97458.11011056651,30.2789,30.3245,30.2593,30.318,97458.1101
2012-05-24 15:50:00,46.53,46.64,46.5,46.64,186823.20756867665,30.3114,30.3831,30.2919,30.3831,186823.2076
2012-05-25 09:30:00,46.6,46.7,46.47,46.59,87769.29214635814,30.357,30.4222,30.2724,30.3505,87769.2921
2012-05-25 09:40:00,46.61,46.63,46.45,46.49,58360.879972643335,30.3636,30.3766,30.2593,30.2854,58360.88
2012-05-25 09:50:00,46.49,46.51,46.41,46.46,61666.47668984384,30.2854,30.2984,30.2333,30.2658,61666.4767
2012-05-25 10:00:00,46.46,46.48,46.31,46.31,69759.48934230024,30.2658,30.2789,30.1681,30.1681,69759.4893
2012-05-25 10:10:00,46.32,46.34,46.25,46.28,61324.518408754135,30.1746,30.1877,30.129,30.1486,61324.5184
2012-05-25 10:20:00,46.27,46.35,46.26,46.32,56081.15809871196,30.1421,30.1942,30.1356,30.1746,56081.1581
2012-05-25 10:30:00,46.33,46.47,46.33,46.42,42744.78513621338,30.1812,30.2724,30.1812,30.2398,42744.7851
2012-05-25 10:40:00,46.43,46.43,46.3,46.32,39325.20232531631,30.2463,30.2463,30.1616,30.1746,39325.2023
2012-05-25 10:50:00,46.32,46.34,46.3,46.3,30662.259204377067,30.1746,30.1877,30.1616,30.1616,30662.2592
2012-05-25 11:00:00,46.3,46.39,46.3,46.38,26672.74592499715,30.1616,30.2202,30.1616,30.2137,26672.7459
2012-05-25 11:10:00,46.38,46.42,46.37,46.38,96888.17964208366,30.2137,30.2398,30.2072,30.2137,96888.1796
2012-05-25 11:20:00,46.38,46.44,46.37,46.43,32827.99498461188,30.2137,30.2528,30.2072,30.2463,32827.995
2012-05-25 11:30:00,46.43,46.43,46.35,46.38,55853.18591131882,30.2463,30.2463,30.1942,30.2137,55853.1859
2012-05-25 11:40:00,46.37,46.43,46.37,46.42,26558.75983130058,30.2072,30.2463,30.2072,30.2398,26558.7598
2012-05-25 11:50:00,46.42,46.47,46.39,46.46,54941.29716174627,30.2398,30.2724,30.2202,30.2658,54941.2972
2012-05-25 12:00:00,46.46,46.47,46.41,46.44,32258.06451612904,30.2658,30.2724,30.2333,30.2528,32258.0645
2012-05-25 12:10:00,46.44,46.45,46.41,46.42,18465.74717884418,30.2528,30.2593,30.2333,30.2398,18465.7472
2012-05-25 12:20:00,46.41,46.42,46.33,46.34,33283.93935939815,30.2333,30.2398,30.1812,30.1877,33283.9394
2012-05-25 12:30:00,46.34,46.35,46.32,46.34,29180.439986321668,30.1877,30.1942,30.1746,30.1877,29180.44
2012-05-25 12:40:00,46.33,46.34,46.3,46.33,36475.549982902085,30.1812,30.1877,30.1616,30.1812,36475.55
2012-05-25 12:50:00,46.32,46.36,46.3,46.3,34651.772483756984,30.1746,30.2007,30.1616,30.1616,34651.7725
2012-05-25 13:00:00,46.3,46.3,46.28,46.29,18921.69155363046,30.1616,30.1616,30.1486,30.1551,18921.6916
2012-05-25 13:10:00,46.29,46.3,46.27,46.3,23481.135301493217,30.1551,30.1616,30.1421,30.1616,23481.1353
2012-05-25 13:20:00,46.3,46.32,46.29,46.32,23481.135301493217,30.1616,30.1746,30.1551,30.1746,23481.1353
2012-05-25 13:30:00,46.32,46.36,46.32,46.35,16300.01139860937,30.1746,30.2007,30.1746,30.1942,16300.0114
2012-05-25 13:40:00,46.34,46.37,46.34,46.36,19605.60811580987,30.1877,30.2072,30.1877,30.2007,19605.6081
2012-05-25 13:50:00,46.36,46.36,46.32,46.33,22683.23264561724,30.2007,30.2007,30.1746,30.1812,22683.2326
2012-05-25 14:00:00,46.33,46.34,46.3,46.3,28952.46779892853,30.1812,30.1877,30.1616,30.1616,28952.4678
2012-05-25 14:10:00,46.3,46.31,46.26,46.26,26102.815456514305,30.1616,30.1681,30.1356,30.1356,26102.8155
2012-05-25 14:20:00,46.26,46.26,46.17,46.21,39553.17451270945,30.1356,30.1356,30.0769,30.103,39553.1745
2012-05-25 14:30:00,46.2,46.23,46.19,46.23,31916.10623503933,30.0965,30.116,30.0899,30.116,31916.1062
2012-05-25 14:40:00,46.22,46.23,46.18,46.21,34993.73076484669,30.1095,30.116,30.0834,30.103,34993.7308
2012-05-25 14:50:00,46.21,46.26,46.2,46.23,28952.46779892853,30.103,30.1356,30.0965,30.116,28952.4678
2012-05-25 15:00:00,46.23,46.28,46.23,46.28,36247.57779550895,30.116,30.1486,30.116,30.1486,36247.5778
2012-05-25 15:10:00,46.27,46.29,46.21,46.21,43542.68779208937,30.1421,30.1551,30.103,30.103,43542.6878
2012-05-25 15:20:00,46.2,46.2,46.1,46.15,55055.28325544284,30.0965,30.0965,30.0313,30.0639,55055.2833
2012-05-25 15:30:00,46.16,46.24,46.15,46.2,59272.76872221589,30.0704,30.1225,30.0639,30.0965,59272.7687
2012-05-25 15:40:00,46.21,46.27,46.19,46.25,60754.58794027129,30.103,30.1421,30.0899,30.129,60754.5879
2012-05-25 15:50:00,46.26,46.27,46.21,46.22,127322.4666590676,30.1356,30.1421,30.103,30.1095,127322.4667
2012-05-29 09:30:00,46.63,46.65,46.52,46.59,52319.61700672518,30.3766,30.3896,30.3049,30.3505,52319.617
2012-05-29 09:40:00,46.57,46.66,46.53,46.56,38983.2440442266,30.3375,30.3961,30.3114,30.331,38983.244
2012-05-29 09:50:00,46.56,46.63,46.54,46.55,65769.97606292032,30.331,30.3766,30.318,30.3245,65769.9761
2012-05-29 10:00:00,46.55,46.59,46.46,46.48,105437.13666932634,30.3245,30.3505,30.2658,30.2789,105437.1367
2012-05-29 10:10:00,46.48,46.72,46.48,46.7,62236.407158326685,30.2789,30.4352,30.2789,30.4222,62236.4072
2012-05-29 10:20:00,46.69,46.7,46.61,46.64,73862.98871537672,30.4157,30.4222,30.3636,30.3831,73862.9887
2012-05-29 10:30:00,46.64,46.71,46.62,46.63,40579.04935597857,30.3831,30.4287,30.3701,30.3766,40579.0494
2012-05-29 10:40:00,46.62,46.65,46.6,46.6,31802.120141342755,30.3701,30.3896,30.357,30.357,31802.1201
2012-05-29 10:50:00,46.61,46.63,46.57,46.59,53003.5335689046,30.3636,30.3766,30.3375,30.3505,53003.5336
2012-05-29 11:00:00,46.59,46.6,46.54,46.55,34651.772483756984,30.3505,30.357,30.318,30.3245,34651.7725
2012-05-29 11:10:00,46.56,46.57,46.5,46.51,24734.98233215548,30.331,30.3375,30.2919,30.2984,24734.9823
2012-05-29 11:20:00,46.51,46.51,46.4,46.43,71811.23902883848,30.2984,30.2984,30.2268,30.2463,71811.239
2012-05-29 11:30:00,46.44,46.44,46.23,46.29,68277.67012424485,30.2528,30.2528,30.116,30.1551,68277.6701
2012-05-29 11:40:00,46.28,46.28,46.1,46.13,74660.89137125271,30.1486,30.1486,30.0313,30.0509,74660.8914
2012-05-29 11:50:00,46.13,46.2,46.13,46.15,62806.33762680953,30.0509,30.0965,30.0509,30.0639,62806.3376
2012-05-29 12:00:00,46.15,46.17,46.07,46.12,61552.49059614727,30.0639,30.0769,30.0118,30.0443,61552.4906
2012-05-29 12:10:00,46.12,46.14,46.07,46.11,34423.80029636384,30.0443,30.0574,30.0118,30.0378,34423.8003
2012-05-29 12:20:00,46.11,46.12,46.08,46.11,31118.203579163343,30.0378,30.0443,30.0183,30.0378,31118.2036
2012-05-29 12:30:00,46.11,46.11,46.05,46.06,39781.14670010259,30.0378,30.0378,29.9987,30.0053,39781.1467
2012-05-29 12:40:00,46.05,46.1,46.05,46.1,35791.63342072268,29.9987,30.0313,29.9987,30.0313,35791.6334
2012-05-29 12:50:00,46.09,46.16,46.08,46.14,45252.4791975379,30.0248,30.0704,30.0183,30.0574,45252.4792
2012-05-29 13:00:00,46.14,46.18,46.14,46.15,40693.03544967514,30.0574,30.0834,30.0574,30.0639,40693.0354
2012-05-29 13:10:00,46.15,46.21,46.15,46.18,33055.96717200502,30.0639,30.103,30.0639,30.0834,33055.9672
2012-05-29 13:20:00,46.19,46.21,46.13,46.14,50381.85341388351,30.0899,30.103,30.0509,30.0574,50381.8534
2012-05-29 13:30:00,46.14,46.15,46.09,46.13,33055.96717200502,30.0574,30.0639,30.0248,30.0509,33055.9672
2012-05-29 13:40:00,46.14,46.22,46.14,46.21,31574.147953949618,30.0574,30.1095,30.0574,30.103,31574.148
2012-05-29 13:50:00,46.2,46.2,46.16,46.2,24279.0379573692,30.0965,30.0965,30.0704,30.0965,24279.038
2012-05-29 14:00:00,46.19,46.21,46.15,46.19,19947.56639689958,30.0899,30.103,30.0639,30.0899,19947.5664
2012-05-29 14:10:00,46.18,46.28,46.18,46.25,42744.78513621338,30.0834,30.1486,30.0834,30.129,42744.7851
2012-05-29 14:20:00,46.25,46.25,46.2,46.24,38413.31357574376,30.129,30.129,30.0965,30.1225,38413.3136
2012-05-29 14:30:00,46.25,46.26,46.21,46.21,25988.82936281773,30.129,30.1356,30.103,30.103,25988.8294
2012-05-29 14:40:00,46.21,46.26,46.2,46.26,31460.16186025305,30.103,30.1356,30.0965,30.1356,31460.1619
2012-05-29 14:50:00,46.26,46.33,46.25,46.3,32714.00889091531,30.1356,30.1812,30.129,30.1616,32714.0089
2012-05-29 15:00:00,46.3,46.32,46.25,46.3,30776.245298073634,30.1616,30.1746,30.129,30.1616,30776.2453
2012-05-29 15:10:00,46.3,46.33,46.29,46.32,44112.61826057221,30.1616,30.1812,30.1551,30.1746,44112.6183
2012-05-29 15:20:00,46.33,46.34,46.3,46.31,46848.28450928986,30.1812,30.1877,30.1616,30.1681,46848.2845
2012-05-29 15:30:00,46.32,46.36,46.28,46.32,54485.35278695999,30.1746,30.2007,30.1486,30.1746,54485.3528
2012-05-29 15:40:00,46.32,46.44,46.32,46.44,80018.23777499144,30.1746,30.2528,30.1746,30.2528,80018.2378
2012-05-29 15:50:00,46.43,46.44,46.36,46.42,171207.11273224666,30.2463,30.2528,30.2007,30.2398,171207.1127
2012-05-30 09:30:00,46.16,46.16,45.98,45.99,97344.12401686994,30.0704,30.0704,29.9531,29.9597,97344.124
2012-05-30 09:40:00,45.99,46.04,45.92,45.94,43200.729510999656,29.9597,29.9922,29.9141,29.9271,43200.7295
2012-05-30 09:50:00,45.94,46.04,45.92,45.94,43770.6599794825,29.9271,29.9922,29.9141,29.9271,43770.66
2012-05-30 10:00:00,45.94,46.06,45.89,46.05,60982.56012766442,29.9271,30.0053,29.8945,29.9987,60982.5601
2012-05-30 10:10:00,46.03,46.11,45.98,46.03,85261.59808503362,29.9857,30.0378,29.9531,29.9857,85261.5981
2012-05-30 10:20:00,46.02,46.13,46.01,46.08,53573.46403738744,29.9792,30.0509,29.9727,30.0183,53573.464
2012-05-30 10:30:00,46.08,46.15,46.07,46.08,53687.450131084006,30.0183,30.0639,30.0118,30.0183,53687.4501
2012-05-30 10:40:00,46.08,46.1,46.02,46.07,31916.10623503933,30.0183,30.0313,29.9792,30.0118,31916.1062
2012-05-30 10:50:00,46.08,46.15,46.04,46.06,43200.729510999656,30.0183,30.0639,29.9922,30.0053,43200.7295
2012-05-30 11:00:00,46.06,46.15,46.04,46.15,37615.410919867776,30.0053,30.0639,29.9922,30.0639,37615.4109
2012-05-30 11:10:00,46.15,46.22,46.14,46.18,29180.439986321668,30.0639,30.1095,30.0574,30.0834,29180.44
2012-05-30 11:20:00,46.19,46.21,46.16,46.18,20631.482959078992,30.0899,30.103,30.0704,30.0834,20631.483
2012-05-30 11:30:00,46.18,46.25,46.15,46.22,40579.04935597857,30.0834,30.129,30.0639,30.1095,40579.0494
2012-05-30 11:40:00,46.22,46.22,46.16,46.18,28610.509517838826,30.1095,30.1095,30.0704,30.0834,28610.5095
2012-05-30 11:50:00,46.18,46.22,46.16,46.21,45936.395759717314,30.0834,30.1095,30.0704,30.103,45936.3958
2012-05-30 12:00:00,46.2,46.22,46.09,46.15,36589.536076598655,30.0965,30.1095,30.0248,30.0639,36589.5361
2012-05-30 12:10:00,46.16,46.18,46.15,46.16,14476.233899464263,30.0704,30.0834,30.0639,30.0704,14476.2339
2012-05-30 12:20:00,46.16,46.16,46.08,46.11,22911.20483301037,30.0704,30.0704,30.0183,30.0378,22911.2048
2012-05-30 12:30:00,46.11,46.14,46.09,46.13,23139.17702040352,30.0378,30.0574,30.0248,30.0509,23139.177
2012-05-30 12:40:00,46.13,46.22,46.12,46.22,37045.48045138493,30.0509,30.1095,30.0443,30.1095,37045.4805
2012-05-30 12:50:00,46.21,46.22,46.2,46.22,16300.01139860937,30.103,30.1095,30.0965,30.1095,16300.0114
2012-05-30 13:00:00,46.22,46.23,46.18,46.18,18693.71936623732,30.1095,30.116,30.0834,30.0834,18693.7194
2012-05-30 13:10:00,46.18,46.2,46.16,46.19,14932.178274250542,30.0834,30.0965,30.0704,30.0899,14932.1783
2012-05-30 13:20:00,46.19,46.23,46.18,46.23,24962.954519548617,30.0899,30.116,30.0834,30.116,24962.9545
2012-05-30 13:30:00,46.23,46.37,46.23,46.29,47646.18716516585,30.116,30.2072,30.116,30.1551,47646.1872
2012-05-30 13:40:00,46.29,46.34,46.27,46.3,31004.21748546677,30.1551,30.1877,30.1421,30.1616,31004.2175
2012-05-30 13:50:00,46.31,46.35,46.28,46.31,33055.96717200502,30.1681,30.1942,30.1486,30.1681,33055.9672
2012-05-30 14:00:00,46.32,46.39,46.3,46.3,25190.926706941755,30.1746,30.2202,30.1616,30.1616,25190.9267
2012-05-30 14:10:00,46.31,46.32,46.25,46.31,36019.60560811581,30.1681,30.1746,30.129,30.1681,36019.6056
2012-05-30 14:20:00,46.32,46.36,46.29,46.3,26444.773737604013,30.1746,30.2007,30.1551,30.1616,26444.7737
2012-05-30 14:30:00,46.3,46.33,46.27,46.3,23709.107488886355,30.1616,30.1812,30.1421,30.1616,23709.1075
2012-05-30 14:40:00,46.3,46.31,46.27,46.28,24848.968425852046,30.1616,30.1681,30.1421,30.1486,24848.9684
2012-05-30 14:50:00,46.28,46.28,46.23,46.23,27812.60686196284,30.1486,30.1486,30.116,30.116,27812.6069
2012-05-30 15:00:00,46.23,46.3,46.14,46.15,60868.57403396786,30.116,30.1616,30.0574,30.0639,60868.574
2012-05-30 15:10:00,46.15,46.15,46.03,46.11,72609.14168471447,30.0639,30.0639,29.9857,30.0378,72609.1417
2012-05-30 15:20:00,46.11,46.24,46.07,46.21,80360.19605608116,30.0378,30.1225,30.0118,30.103,80360.1961
2012-05-30 15:30:00,46.21,46.21,46.13,46.18,93696.56901857971,30.103,30.103,30.0509,30.0834,93696.569
2012-05-30 15:40:00,46.18,46.19,46.09,46.12,75458.7940271287,30.0834,30.0899,30.0248,30.0443,75458.794
2012-05-30 15:50:00,46.12,46.15,46.06,46.06,147042.06086857404,30.0443,30.0639,30.0053,30.0053,147042.0609
2012-05-31 09:30:00,45.89,46.06,45.88,45.89,65428.01778183062,29.8945,30.0053,29.888,29.8945,65428.0178
2012-05-31 09:40:00,45.89,45.94,45.72,45.72,70899.35027926593,29.8945,29.9271,29.7838,29.7838,70899.3503
2012-05-31 09:50:00,45.72,45.79,45.69,45.76,39895.13279379916,29.7838,29.8294,29.7642,29.8098,39895.1328
2012-05-31 10:00:00,45.74,45.79,45.7,45.72,69189.5588738174,29.7968,29.8294,29.7707,29.7838,69189.5589
2012-05-31 10:10:00,45.72,45.77,45.66,45.75,41034.99373076485,29.7838,29.8163,29.7447,29.8033,41034.9937
2012-05-31 10:20:00,45.75,45.75,45.68,45.72,38071.35529465405,29.8033,29.8033,29.7577,29.7838,38071.3553
2012-05-31 10:30:00,45.72,45.77,45.69,45.72,73293.05824689388,29.7838,29.8163,29.7642,29.7838,73293.0582
2012-05-31 10:40:00,45.72,45.72,45.64,45.66,53345.4918499943,29.7838,29.7838,29.7317,29.7447,53345.4918
2012-05-31 10:50:00,45.66,45.69,45.62,45.66,61666.47668984384,29.7447,29.7642,29.7186,29.7447,61666.4767
2012-05-31 11:00:00,45.66,45.66,45.58,45.62,40237.091074888864,29.7447,29.7447,29.6926,29.7186,40237.0911
2012-05-31 11:10:00,45.63,45.63,45.56,45.6,36361.56388920552,29.7251,29.7251,29.6795,29.7056,36361.5639
2012-05-31 11:20:00,45.6,45.67,45.58,45.67,31574.147953949618,29.7056,29.7512,29.6926,29.7512,31574.148
2012-05-31 11:30:00,45.67,45.8,45.65,45.74,45138.49310384133,29.7512,29.8359,29.7382,29.7968,45138.4931
2012-05-31 11:40:00,45.75,45.75,45.69,45.69,23481.135301493217,29.8033,29.8033,29.7642,29.7642,23481.1353
2012-05-31 11:50:00,45.71,45.72,45.68,45.7,27014.70420608686,29.7773,29.7838,29.7577,29.7707,27014.7042
2012-05-31 12:00:00,45.69,45.8,45.66,45.8,27014.70420608686,29.7642,29.8359,29.7447,29.8359,27014.7042
2012-05-31 12:10:00,45.8,45.85,45.77,45.84,40921.00763706828,29.8359,29.8685,29.8163,29.8619,40921.0076
2012-05-31 12:20:00,45.84,45.98,45.84,45.9,55625.21372392568,29.8619,29.9531,29.8619,29.901,55625.2137
2012-05-31 12:30:00,45.9,45.92,45.8,45.81,46848.28450928986,29.901,29.9141,29.8359,29.8424,46848.2845
2012-05-31 12:40:00,45.82,45.86,45.79,45.86,27812.60686196284,29.8489,29.875,29.8294,29.875,27812.6069
2012-05-31 12:50:00,45.86,45.88,45.8,45.8,27926.59295565941,29.875,29.888,29.8359,29.8359,27926.593
2012-05-31 13:00:00,45.81,45.97,45.81,45.92,65314.03168813405,29.8424,29.9466,29.8424,29.9141,65314.0317
2012-05-31 13:10:00,45.92,45.98,45.91,45.93,39211.21623161974,29.9141,29.9531,29.9075,29.9206,39211.2162
2012-05-31 13:20:00,45.94,45.94,45.84,45.84,33055.96717200502,29.9271,29.9271,29.8619,29.8619,33055.9672
2012-05-31 13:30:00,45.83,45.88,45.76,45.79,41946.8824803374,29.8554,29.888,29.8098,29.8294,41946.8825
2012-05-31 13:40:00,45.78,45.8,45.72,45.74,37729.39701356435,29.8229,29.8359,29.7838,29.7968,37729.397
2012-05-31 13:50:00,45.74,45.75,45.7,45.72,20973.4412401687,29.7968,29.8033,29.7707,29.7838,20973.4412
2012-05-31 14:00:00,45.72,45.81,45.72,45.8,37843.38310726092,29.7838,29.8424,29.7838,29.8359,37843.3831
2012-05-31 14:10:00,45.8,45.85,45.79,45.79,35335.68904593639,29.8359,29.8685,29.8294,29.8294,35335.689
2012-05-31 14:20:00,45.78,45.86,45.73,45.83,70329.41981078309,29.8229,29.875,29.7903,29.8554,70329.4198
2012-05-31 14:30:00,45.83,45.84,45.78,45.8,44112.61826057221,29.8554,29.8619,29.8229,29.8359,44112.6183
2012-05-31 14:40:00,45.81,45.87,45.8,45.8,29636.384361107943,29.8424,29.8815,29.8359,29.8359,29636.3844
2012-05-31 14:50:00,45.8,45.87,45.75,45.85,41034.99373076485,29.8359,29.8815,29.8033,29.8685,41034.9937
2012-05-31 15:00:00,45.86,45.86,45.78,45.84,49355.97857061439,29.875,29.875,29.8229,29.8619,49355.9786
2012-05-31 15:10:00,45.84,45.88,45.84,45.86,44340.59044796535,29.8619,29.888,29.8619,29.875,44340.5904
2012-05-31 15:20:00,45.86,46.01,45.85,46.01,87085.37558417874,29.875,29.9727,29.8685,29.9727,87085.3756
2012-05-31 15:30:00,45.99,46.07,45.93,46.03,94152.513393366,29.9597,30.0118,29.9206,29.9857,94152.5134
2012-05-31 15:40:00,46.04,46.04,45.87,45.88,96888.17964208366,29.9922,29.9922,29.8815,29.888,96888.1796
2012-05-31 15:50:00,45.87,45.88,45.72,45.76,531061.2105323151,29.8815,29.888,29.7838,29.8098,531061.2105
2012-06-01 09:30:00,45.02,45.44,44.94,45.27,148979.8244614157,29.3278,29.6014,29.2757,29.4906,148979.8245
2012-06-01 09:40:00,45.27,45.29,45.08,45.15,49128.00638322125,29.4906,29.5037,29.3669,29.4125,49128.0064
2012-06-01 09:50:00,45.15,45.15,44.94,45.06,99167.90151601504,29.4125,29.4125,29.2757,29.3538,99167.9015
2012-06-01 10:00:00,45.06,45.17,45.01,45.08,138493.10384133135,29.3538,29.4255,29.3213,29.3669,138493.1038
2012-06-01 10:10:00,45.08,45.12,44.88,44.9,80816.14043086744,29.3669,29.3929,29.2366,29.2496,80816.1404
2012-06-01 10:20:00,44.89,44.94,44.83,44.92,106007.0671378092,29.2431,29.2757,29.204,29.2626,106007.0671
2012-06-01 10:30:00,44.9,44.9,44.82,44.86,82069.9874615297,29.2496,29.2496,29.1975,29.2235,82069.9875
2012-06-01 10:40:00,44.85,44.89,44.82,44.87,62806.33762680953,29.217,29.2431,29.1975,29.2301,62806.3376
2012-06-01 10:50:00,44.87,44.87,44.79,44.81,65314.03168813405,29.2301,29.2301,29.1779,29.191,65314.0317
2012-06-01 11:00:00,44.82,44.87,44.76,44.79,61210.53231505757,29.1975,29.2301,29.1584,29.1779,61210.5323
2012-06-01 11:10:00,44.79,44.88,44.78,44.87,44112.61826057221,29.1779,29.2366,29.1714,29.2301,44112.6183
2012-06-01 11:20:00,44.87,44.88,44.84,44.86,90163.0001139861,29.2301,29.2366,29.2105,29.2235,90163.0001
2012-06-01 11:30:00,44.87,44.88,44.84,44.87,168813.40476461872,29.2301,29.2366,29.2105,29.2301,168813.4048
2012-06-01 11:40:00,44.87,44.87,44.85,44.87,49128.00638322125,29.2301,29.2301,29.217,29.2301,49128.0064
2012-06-01 11:50:00,44.87,44.89,44.86,44.88,74888.86355864584,29.2301,29.2431,29.2235,29.2366,74888.8636
2012-06-01 12:00:00,44.88,44.92,44.84,44.91,42060.86857403397,29.2366,29.2626,29.2105,29.2561,42060.8686
2012-06-01 12:10:00,44.91,44.98,44.91,44.95,36361.56388920552,29.2561,29.3017,29.2561,29.2822,36361.5639
2012-06-01 12:20:00,44.96,44.96,44.86,44.89,56879.06075458794,29.2887,29.2887,29.2235,29.2431,56879.0608
2012-06-01 12:30:00,44.89,44.93,44.87,44.89,29066.4538926251,29.2431,29.2691,29.2301,29.2431,29066.4539
2012-06-01 12:40:00,44.89,44.92,44.87,44.9,21543.371708651543,29.2431,29.2626,29.2301,29.2496,21543.3717
2012-06-01 12:50:00,44.9,44.9,44.86,44.87,33055.96717200502,29.2496,29.2496,29.2235,29.2301,33055.9672
2012-06-01 13:00:00,44.87,44.91,44.84,44.89,39895.13279379916,29.2301,29.2561,29.2105,29.2431,39895.1328
2012-06-01 13:10:00,44.9,44.93,44.88,44.89,64174.17075116836,29.2496,29.2691,29.2366,29.2431,64174.1708
2012-06-01 13:20:00,44.88,44.88,44.79,44.79,52091.64481933204,29.2366,29.2366,29.1779,29.1779,52091.6448
2012-06-01 13:30:00,44.79,44.8,44.72,44.72,80360.19605608116,29.1779,29.1845,29.1323,29.1323,80360.1961
2012-06-01 13:40:00,44.72,44.81,44.71,44.78,48786.04810213154,29.1323,29.191,29.1258,29.1714,48786.0481
2012-06-01 13:50:00,44.76,44.77,44.72,44.75,42744.78513621338,29.1584,29.1649,29.1323,29.1519,42744.7851
2012-06-01 14:00:00,44.76,44.76,44.66,44.72,70443.40590447966,29.1584,29.1584,29.0932,29.1323,70443.4059
2012-06-01 14:10:00,44.71,44.72,44.66,44.7,49697.93685170409,29.1258,29.1323,29.0932,29.1193,49697.9369
2012-06-01 14:20:00,44.69,44.81,44.69,44.79,77054.59933888065,29.1128,29.191,29.1128,29.1779,77054.5993
2012-06-01 14:30:00,44.78,44.84,44.77,44.81,99167.90151601504,29.1714,29.2105,29.1649,29.191,99167.9015
2012-06-01 14:40:00,44.8,44.82,44.75,44.79,79676.27949390175,29.1845,29.1975,29.1519,29.1779,79676.2795
2012-06-01 14:50:00,44.79,44.82,44.72,44.73,54143.39450587028,29.1779,29.1975,29.1323,29.1388,54143.3945
2012-06-01 15:00:00,44.73,44.79,44.71,44.78,59728.71309700217,29.1388,29.1779,29.1258,29.1714,59728.7131
2012-06-01 15:10:00,44.78,44.84,44.7,44.72,81500.05699304685,29.1714,29.2105,29.1193,29.1323,81500.057
2012-06-01 15:20:00,44.72,44.73,44.66,44.7,133591.7018123789,29.1323,29.1388,29.0932,29.1193,133591.7018
2012-06-01 15:30:00,44.71,44.78,44.65,44.72,128804.285877123,29.1258,29.1714,29.0867,29.1323,128804.2859
2012-06-01 15:40:00,44.72,44.79,44.72,44.73,139632.96477829706,29.1323,29.1779,29.1323,29.1388,139632.9648
2012-06-01 15:50:00,44.74,44.79,44.65,44.66,209620.4263079904,29.1454,29.1779,29.0867,29.0932,209620.4263
2012-06-04 09:30:00,44.87,45.1,44.84,45.07,123902.88384817052,29.2301,29.3799,29.2105,29.3603,123902.8838
2012-06-04 09:40:00,45.07,45.1,44.91,45.01,62236.407158326685,29.3603,29.3799,29.2561,29.3213,62236.4072
2012-06-04 09:50:00,44.97,45.06,44.94,45.06,66909.83699988601,29.2952,29.3538,29.2757,29.3538,66909.837
2012-06-04 10:00:00,45.04,45.04,44.96,44.99,114670.01025874844,29.3408,29.3408,29.2887,29.3082,114670.0103
2012-06-04 10:10:00,44.99,45.21,44.98,45.21,91188.87495725522,29.3082,29.4515,29.3017,29.4515,91188.875
2012-06-04 10:20:00,45.19,45.22,45.08,45.1,47532.20107146928,29.4385,29.4581,29.3669,29.3799,47532.2011
2012-06-04 10:30:00,45.1,45.11,45.02,45.06,61894.44887723698,29.3799,29.3864,29.3278,29.3538,61894.4489
2012-06-04 10:40:00,45.08,45.13,45.0,45.01,51977.65872563548,29.3669,29.3994,29.3147,29.3213,51977.6587
2012-06-04 10:50:00,45.01,45.08,45.01,45.06,62350.393252023256,29.3213,29.3669,29.3213,29.3538,62350.3933
2012-06-04 11:00:00,45.06,45.08,44.97,44.99,55511.22763022912,29.3538,29.3669,29.2952,29.3082,55511.2276
2012-06-04 11:10:00,45.0,45.01,44.95,44.95,28268.55123674912,29.3147,29.3213,29.2822,29.2822,28268.5512
2012-06-04 11:20:00,44.95,45.01,44.94,44.96,25076.940613245184,29.2822,29.3213,29.2757,29.2887,25076.9406
2012-06-04 11:30:00,44.95,44.99,44.94,44.96,27926.59295565941,29.2822,29.3082,29.2757,29.2887,27926.593
2012-06-04 11:40:00,44.95,44.97,44.9,44.97,54941.29716174627,29.2822,29.2952,29.2496,29.2952,54941.2972
2012-06-04 11:50:00,44.96,45.0,44.93,44.98,30890.231391770205,29.2887,29.3147,29.2691,29.3017,30890.2314
2012-06-04 12:00:00,44.98,45.02,44.96,44.97,51293.74216345606,29.3017,29.3278,29.2887,29.2952,51293.7422
2012-06-04 12:10:00,44.96,44.97,44.85,44.87,35791.63342072268,29.2887,29.2952,29.217,29.2301,35791.6334
2012-06-04 12:20:00,44.87,44.88,44.81,44.83,33283.93935939815,29.2301,29.2366,29.191,29.204,33283.9394
2012-06-04 12:30:00,44.84,44.91,44.81,44.88,20403.51077168585,29.2105,29.2561,29.191,29.2366,20403.5108
2012-06-04 12:40:00,44.89,44.93,44.87,44.88,21315.399521258405,29.2431,29.2691,29.2301,29.2366,21315.3995
2012-06-04 12:50:00,44.87,44.88,44.83,44.87,28382.537330445684,29.2301,29.2366,29.204,29.2301,28382.5373
2012-06-04 13:00:00,44.88,44.93,44.85,44.87,21087.427333865267,29.2366,29.2691,29.217,29.2301,21087.4273
2012-06-04 13:10:00,44.87,44.92,44.84,44.86,26672.74592499715,29.2301,29.2626,29.2105,29.2235,26672.7459
2012-06-04 13:20:00,44.84,44.87,44.8,44.87,38983.2440442266,29.2105,29.2301,29.1845,29.2301,38983.244
2012-06-04 13:30:00,44.87,45.0,44.85,44.98,35335.68904593639,29.2301,29.3147,29.217,29.3017,35335.689
2012-06-04 13:40:00,44.97,44.99,44.93,44.93,20175.53858429272,29.2952,29.3082,29.2691,29.2691,20175.5386
2012-06-04 13:50:00,44.93,44.95,44.87,44.92,55853.18591131882,29.2691,29.2822,29.2301,29.2626,55853.1859
2012-06-04 14:00:00,44.92,44.98,44.89,44.93,39325.20232531631,29.2626,29.3017,29.2431,29.2691,39325.2023
2012-06-04 14:10:00,44.93,45.03,44.92,45.01,59044.79653482275,29.2691,29.3343,29.2626,29.3213,59044.7965
2012-06-04 14:20:00,45.01,45.11,45.0,45.09,65655.98996922375,29.3213,29.3864,29.3147,29.3734,65655.99
2012-06-04 14:30:00,45.09,45.22,45.04,45.16,67137.80918727916,29.3734,29.4581,29.3408,29.419,67137.8092
2012-06-04 14:40:00,45.16,45.17,45.1,45.12,57448.99122307079,29.419,29.4255,29.3799,29.3929,57448.9912
2012-06-04 14:50:00,45.1,45.14,45.07,45.08,67593.75356206542,29.3799,29.4059,29.3603,29.3669,67593.7536
2012-06-04 15:00:00,45.08,45.14,45.08,45.13,54485.35278695999,29.3669,29.4059,29.3669,29.3994,54485.3528
2012-06-04 15:10:00,45.13,45.14,45.04,45.14,60070.67137809187,29.3994,29.4059,29.3408,29.4059,60070.6714
2012-06-04 15:20:00,45.13,45.19,45.07,45.16,81044.11261826058,29.3994,29.4385,29.3603,29.419,81044.1126
2012-06-04 15:30:00,45.16,45.16,45.08,45.13,87313.34777157188,29.419,29.419,29.3669,29.3994,87313.3478
2012-06-04 15:40:00,45.14,45.2,45.12,45.17,159694.5172688932,29.4059,29.445,29.3929,29.4255,159694.5173
2012-06-04 15:50:00,45.18,45.27,45.18,45.22,294654.0522056309,29.432,29.4906,29.432,29.4581,294654.0522
2012-06-05 09:30:00,45.06,45.15,44.94,45.08,71013.3363729625,29.3538,29.4125,29.2757,29.3669,71013.3364
2012-06-05 09:40:00,45.06,45.2,45.02,45.18,56309.13028610509,29.3538,29.445,29.3278,29.432,56309.1303
2012-06-05 09:50:00,45.17,45.22,45.15,45.16,55511.22763022912,29.4255,29.4581,29.4125,29.419,55511.2276
2012-06-05 10:00:00,45.17,45.37,45.17,45.29,90163.0001139861,29.4255,29.5558,29.4255,29.5037,90163.0001
2012-06-05 10:10:00,45.29,45.3,45.23,45.25,52775.561381511456,29.5037,29.5102,29.4646,29.4776,52775.5614
2012-06-05 10:20:00,45.23,45.38,45.23,45.29,65769.97606292032,29.4646,29.5623,29.4646,29.5037,65769.9761
2012-06-05 10:30:00,45.3,45.32,45.23,45.28,36931.49435768836,29.5102,29.5232,29.4646,29.4971,36931.4944
2012-06-05 10:40:00,45.28,45.28,45.15,45.16,52547.58919411832,29.4971,29.4971,29.4125,29.419,52547.5892
2012-06-05 10:50:00,45.16,45.21,45.13,45.18,78308.44636954291,29.419,29.4515,29.3994,29.432,78308.4464
2012-06-05 11:00:00,45.17,45.22,45.15,45.21,23253.16311410008,29.4255,29.4581,29.4125,29.4515,23253.1631
2012-06-05 11:10:00,45.22,45.3,45.22,45.3,37615.410919867776,29.4581,29.5102,29.4581,29.5102,37615.4109
2012-06-05 11:20:00,45.31,45.32,45.25,45.25,22569.246551920667,29.5167,29.5232,29.4776,29.4776,22569.2466
2012-06-05 11:30:00,45.26,45.33,45.23,45.27,79448.3073065086,29.4841,29.5297,29.4646,29.4906,79448.3073
2012-06-05 11:40:00,45.27,45.28,45.22,45.23,52889.547475208026,29.4906,29.4971,29.4581,29.4646,52889.5475
2012-06-05 11:50:00,45.22,45.23,45.17,45.17,49925.909039097234,29.4581,29.4646,29.4255,29.4255,49925.909
2012-06-05 12:00:00,45.18,45.3,45.18,45.28,39097.23013792317,29.432,29.5102,29.432,29.4971,39097.2301
2012-06-05 12:10:00,45.28,45.29,45.2,45.25,30320.30092328736,29.4971,29.5037,29.445,29.4776,30320.3009
2012-06-05 12:20:00,45.24,45.29,45.22,45.27,39325.20232531631,29.4711,29.5037,29.4581,29.4906,39325.2023
2012-06-05 12:30:00,45.28,45.36,45.27,45.29,67593.75356206542,29.4971,29.5493,29.4906,29.5037,67593.7536
2012-06-05 12:40:00,45.3,45.32,45.22,45.22,27698.62076826627,29.5102,29.5232,29.4581,29.4581,27698.6208
2012-06-05 12:50:00,45.23,45.29,45.22,45.28,31916.10623503933,29.4646,29.5037,29.4581,29.4971,31916.1062
2012-06-05 13:00:00,45.28,45.3,45.24,45.28,37729.39701356435,29.4971,29.5102,29.4711,29.4971,37729.397
2012-06-05 13:10:00,45.28,45.3,45.25,45.25,21429.385614954976,29.4971,29.5102,29.4776,29.4776,21429.3856
2012-06-05 13:20:00,45.26,45.34,45.25,45.32,32827.99498461188,29.4841,29.5362,29.4776,29.5232,32827.995
2012-06-05 13:30:00,45.33,45.38,45.3,45.37,50153.88122649037,29.5297,29.5623,29.5102,29.5558,50153.8812
2012-06-05 13:40:00,45.37,45.44,45.35,45.44,20061.552490596147,29.5558,29.6014,29.5427,29.6014,20061.5525
2012-06-05 13:50:00,45.44,45.48,45.41,45.44,25076.940613245184,29.6014,29.6274,29.5818,29.6014,25076.9406
2012-06-05 14:00:00,45.44,45.51,45.43,45.5,37729.39701356435,29.6014,29.647,29.5949,29.6405,37729.397
2012-06-05 14:10:00,45.5,45.53,45.45,45.51,39895.13279379916,29.6405,29.66,29.6079,29.647,39895.1328
2012-06-05 14:20:00,45.51,45.52,45.46,45.51,27812.60686196284,29.647,29.6535,29.6144,29.647,27812.6069
2012-06-05 14:30:00,45.51,45.52,45.47,45.47,24051.065769976063,29.647,29.6535,29.6209,29.6209,24051.0658
2012-06-05 14:40:00,45.46,45.48,45.43,45.44,43656.67388578594,29.6144,29.6274,29.5949,29.6014,43656.6739
2012-06-05 14:50:00,45.44,45.46,45.43,45.44,36475.549982902085,29.6014,29.6144,29.5949,29.6014,36475.55
2012-06-05 15:00:00,45.44,45.51,45.41,45.41,49925.909039097234,29.6014,29.647,29.5818,29.5818,49925.909
2012-06-05 15:10:00,45.41,45.44,45.37,45.42,43998.63216687564,29.5818,29.6014,29.5558,29.5883,43998.6322
2012-06-05 15:20:00,45.42,45.44,45.37,45.39,64174.17075116836,29.5883,29.6014,29.5558,29.5688,64174.1708
2012-06-05 15:30:00,45.4,45.44,45.38,45.43,92670.6941753106,29.5753,29.6014,29.5623,29.5949,92670.6942
2012-06-05 15:40:00,45.43,45.47,45.41,45.44,78536.41855693606,29.5949,29.6209,29.5818,29.6014,78536.4186
2012-06-05 15:50:00,45.45,45.52,45.43,45.44,281773.62361791864,29.6079,29.6535,29.5949,29.6014,281773.6236
2012-06-06 09:30:00,45.29,45.71,45.29,45.64,80360.19605608116,29.7232,29.9988,29.7232,29.9529,80360.1961
2012-06-06 09:40:00,45.65,45.77,45.61,45.73,74660.89137125271,29.9595,30.0382,29.9332,30.012,74660.8914
2012-06-06 09:50:00,45.73,45.81,45.68,45.75,45594.43747862761,30.012,30.0645,29.9791,30.0251,45594.4375
2012-06-06 10:00:00,45.75,45.95,45.75,45.95,75914.73840191496,30.0251,30.1563,30.0251,30.1563,75914.7384
2012-06-06 10:10:00,45.94,45.97,45.89,45.94,57448.99122307079,30.1498,30.1695,30.117,30.1498,57448.9912
2012-06-06 10:20:00,45.94,45.99,45.89,45.97,68049.6979368517,30.1498,30.1826,30.117,30.1695,68049.6979
2012-06-06 10:30:00,45.97,46.09,45.95,46.07,74432.91918385957,30.1695,30.2482,30.1563,30.2351,74432.9192
2012-06-06 10:40:00,46.08,46.1,46.04,46.06,53915.42231847715,30.2417,30.2548,30.2154,30.2285,53915.4223
2012-06-06 10:50:00,46.08,46.17,46.08,46.16,44682.54872905506,30.2417,30.3007,30.2417,30.2942,44682.5487
2012-06-06 11:00:00,46.16,46.16,45.99,46.02,63376.26809529238,30.2942,30.2942,30.1826,30.2023,63376.2681
2012-06-06 11:10:00,46.02,46.05,45.96,45.96,28496.52342414225,30.2023,30.222,30.1629,30.1629,28496.5234
2012-06-06 11:20:00,45.96,46.03,45.95,46.01,59158.78262851932,30.1629,30.2088,30.1563,30.1957,59158.7826
2012-06-06 11:30:00,46.01,46.06,45.99,46.05,36133.59170181238,30.1957,30.2285,30.1826,30.222,36133.5917
2012-06-06 11:40:00,46.05,46.1,46.04,46.08,23139.17702040352,30.222,30.2548,30.2154,30.2417,23139.177
2012-06-06 11:50:00,46.08,46.1,46.06,46.07,30890.231391770205,30.2417,30.2548,30.2285,30.2351,30890.2314
2012-06-06 12:00:00,46.08,46.14,46.07,46.14,25646.87108172803,30.2417,30.281,30.2351,30.281,25646.8711
2012-06-06 12:10:00,46.14,46.17,46.13,46.16,29294.42608001824,30.281,30.3007,30.2745,30.2942,29294.4261
2012-06-06 12:20:00,46.16,46.21,46.16,46.18,36475.549982902085,30.2942,30.327,30.2942,30.3073,36475.55
2012-06-06 12:30:00,46.17,46.24,46.16,46.22,28610.509517838826,30.3007,30.3467,30.2942,30.3335,28610.5095
2012-06-06 12:40:00,46.22,46.26,46.18,46.19,47190.242790379576,30.3335,30.3598,30.3073,30.3138,47190.2428
2012-06-06 12:50:00,46.2,46.2,46.11,46.11,54485.35278695999,30.3204,30.3204,30.2613,30.2613,54485.3528
2012-06-06 13:00:00,46.12,46.15,46.12,46.15,29636.384361107943,30.2679,30.2876,30.2679,30.2876,29636.3844
2012-06-06 13:10:00,46.15,46.19,46.13,46.19,17553.85842927163,30.2876,30.3138,30.2745,30.3138,17553.8584
2012-06-06 13:20:00,46.18,46.23,46.16,46.23,38641.2857631369,30.3073,30.3401,30.2942,30.3401,38641.2858
2012-06-06 13:30:00,46.23,46.24,46.19,46.22,27584.634674569705,30.3401,30.3467,30.3138,30.3335,27584.6347
2012-06-06 13:40:00,46.21,46.26,46.2,46.25,35677.647327026105,30.327,30.3598,30.3204,30.3532,35677.6473
2012-06-06 13:50:00,46.26,46.29,46.25,46.29,29522.398267411376,30.3598,30.3795,30.3532,30.3795,29522.3983
2012-06-06 14:00:00,46.29,46.32,46.25,46.28,50381.85341388351,30.3795,30.3992,30.3532,30.3729,50381.8534
2012-06-06 14:10:00,46.27,46.31,46.25,46.31,46962.27060298644,30.3663,30.3926,30.3532,30.3926,46962.2706
2012-06-06 14:20:00,46.31,46.34,46.28,46.33,71241.30856035564,30.3926,30.4123,30.3729,30.4057,71241.3086
2012-06-06 14:30:00,46.33,46.43,46.32,46.41,57107.03294198108,30.4057,30.4714,30.3992,30.4582,57107.0329
2012-06-06 14:40:00,46.41,46.44,46.4,46.44,58930.81044112618,30.4582,30.4779,30.4517,30.4779,58930.8104
2012-06-06 14:50:00,46.44,46.49,46.43,46.49,113872.10760287243,30.4779,30.5107,30.4714,30.5107,113872.1076
2012-06-06 15:00:00,46.48,46.53,46.47,46.53,99167.90151601504,30.5042,30.537,30.4976,30.537,99167.9015
2012-06-06 15:10:00,46.53,46.56,46.5,46.52,94836.42995554542,30.537,30.5567,30.5173,30.5304,94836.43
2012-06-06 15:20:00,46.52,46.56,46.51,46.53,111022.45526045824,30.5304,30.5567,30.5239,30.537,111022.4553
2012-06-06 15:30:00,46.53,46.54,46.45,46.45,104867.2062008435,30.537,30.5435,30.4845,30.4845,104867.2062
2012-06-06 15:40:00,46.45,46.57,46.44,46.53,132907.78525019946,30.4845,30.5632,30.4779,30.537,132907.7853
2012-06-06 15:50:00,46.53,46.6,46.51,46.6,274706.48580873135,30.537,30.5829,30.5239,30.5829,274706.4858
2012-06-07 09:30:00,47.1,47.1,46.82,46.92,144306.39461985638,30.9111,30.9111,30.7273,30.7929,144306.3946
2012-06-07 09:40:00,46.93,46.94,46.85,46.9,96888.17964208366,30.7995,30.8061,30.747,30.7798,96888.1796
2012-06-07 09:50:00,46.91,47.04,46.91,46.99,77168.58543257722,30.7864,30.8717,30.7864,30.8389,77168.5854
2012-06-07 10:00:00,46.99,47.08,46.94,47.0,117519.66260116266,30.8389,30.8979,30.8061,30.8454,117519.6626
2012-06-07 10:10:00,46.99,47.01,46.88,46.9,49925.909039097234,30.8389,30.852,30.7667,30.7798,49925.909
2012-06-07 10:20:00,46.89,47.01,46.88,46.97,73749.00262168015,30.7732,30.852,30.7667,30.8257,73749.0026
2012-06-07 10:30:00,46.97,47.0,46.84,46.86,57904.93559785706,30.8257,30.8454,30.7404,30.7536,57904.9356
2012-06-07 10:40:00,46.86,46.91,46.82,46.85,40123.10498119229,30.7536,30.7864,30.7273,30.747,40123.105
2012-06-07 10:50:00,46.85,46.94,46.84,46.94,35791.63342072268,30.747,30.8061,30.7404,30.8061,35791.6334
2012-06-07 11:00:00,46.94,46.96,46.87,46.88,60754.58794027129,30.8061,30.8192,30.7601,30.7667,60754.5879
2012-06-07 11:10:00,46.88,46.88,46.8,46.8,57904.93559785706,30.7667,30.7667,30.7142,30.7142,57904.9356
2012-06-07 11:20:00,46.8,46.89,46.8,46.86,38527.29966944033,30.7142,30.7732,30.7142,30.7536,38527.2997
2012-06-07 11:30:00,46.85,46.9,46.81,46.87,35677.647327026105,30.747,30.7798,30.7207,30.7601,35677.6473
2012-06-07 11:40:00,46.87,46.89,46.83,46.86,28724.4956115354,30.7601,30.7732,30.7339,30.7536,28724.4956
2012-06-07 11:50:00,46.87,46.91,46.85,46.85,32486.03670352217,30.7601,30.7864,30.747,30.747,32486.0367
2012-06-07 12:00:00,46.85,46.87,46.82,46.86,34309.81420266727,30.747,30.7601,30.7273,30.7536,34309.8142
2012-06-07 12:10:00,46.85,46.99,46.85,46.91,39895.13279379916,30.747,30.8389,30.747,30.7864,39895.1328
2012-06-07 12:20:00,46.91,46.94,46.89,46.93,25988.82936281773,30.7864,30.8061,30.7732,30.7995,25988.8294
2012-06-07 12:30:00,46.92,46.92,46.88,46.9,35221.70295223983,30.7929,30.7929,30.7667,30.7798,35221.703
2012-06-07 12:40:00,46.9,46.93,46.86,46.91,35335.68904593639,30.7798,30.7995,30.7536,30.7864,35335.689
2012-06-07 12:50:00,46.9,46.94,46.89,46.9,36133.59170181238,30.7798,30.8061,30.7732,30.7798,36133.5917
2012-06-07 13:00:00,46.9,46.93,46.89,46.91,21543.371708651543,30.7798,30.7995,30.7732,30.7864,21543.3717
2012-06-07 13:10:00,46.91,46.98,46.91,46.96,26444.773737604013,30.7864,30.8323,30.7864,30.8192,26444.7737
2012-06-07 13:20:00,46.96,47.03,46.96,47.01,30206.31482959079,30.8192,30.8651,30.8192,30.852,30206.3148
2012-06-07 13:30:00,47.0,47.01,46.94,46.97,27584.634674569705,30.8454,30.852,30.8061,30.8257,27584.6347
2012-06-07 13:40:00,46.97,46.98,46.94,46.94,69075.57278012083,30.8257,30.8323,30.8061,30.8061,69075.5728
2012-06-07 13:50:00,46.94,46.94,46.87,46.9,50267.86732018694,30.8061,30.8061,30.7601,30.7798,50267.8673
2012-06-07 14:00:00,46.9,46.92,46.87,46.87,42972.75732360652,30.7798,30.7929,30.7601,30.7601,42972.7573
2012-06-07 14:10:00,46.87,46.87,46.83,46.85,103385.3869827881,30.7601,30.7601,30.7339,30.747,103385.387
2012-06-07 14:20:00,46.84,46.88,46.83,46.85,42174.854667730535,30.7404,30.7667,30.7339,30.747,42174.8547
2012-06-07 14:30:00,46.84,46.87,46.83,46.86,43998.63216687564,30.7404,30.7601,30.7339,30.7536,43998.6322
2012-06-07 14:40:00,46.85,46.88,46.84,46.86,49469.96466431095,30.747,30.7667,30.7404,30.7536,49469.9647
2012-06-07 14:50:00,46.86,46.86,46.8,46.84,38413.31357574376,30.7536,30.7536,30.7142,30.7404,38413.3136
2012-06-07 15:00:00,46.83,46.84,46.76,46.8,56081.15809871196,30.7339,30.7404,30.6879,30.7142,56081.1581
2012-06-07 15:10:00,46.79,46.81,46.69,46.69,42288.84076142711,30.7076,30.7207,30.642,30.642,42288.8408
2012-06-07 15:20:00,46.7,46.72,46.68,46.72,52091.64481933204,30.6486,30.6617,30.6354,30.6617,52091.6448
2012-06-07 15:30:00,46.72,46.72,46.61,46.61,59044.79653482275,30.6617,30.6617,30.5895,30.5895,59044.7965
2012-06-07 15:40:00,46.61,46.66,46.56,46.57,212242.1064630116,30.5895,30.6223,30.5567,30.5632,212242.1065
2012-06-07 15:50:00,46.58,46.72,46.55,46.62,425966.0321440784,30.5698,30.6617,30.5501,30.596,425966.0321
2012-06-08 09:30:00,46.5,46.65,46.46,46.61,104981.19229454007,30.5173,30.6157,30.491,30.5895,104981.1923
2012-06-08 09:40:00,46.6,46.64,46.51,46.62,51635.70044454576,30.5829,30.6092,30.5239,30.596,51635.7004
2012-06-08 09:50:00,46.61,46.78,46.58,46.72,55283.25544283597,30.5895,30.7011,30.5698,30.6617,55283.2554
2012-06-08 10:00:00,46.72,46.83,46.7,46.74,64630.11512595463,30.6617,30.7339,30.6486,30.6748,64630.1151
2012-06-08 10:10:00,46.74,46.84,46.69,46.81,107602.87244956115,30.6748,30.7404,30.642,30.7207,107602.8724
2012-06-08 10:20:00,46.8,46.91,46.75,46.86,42744.78513621338,30.7142,30.7864,30.6814,30.7536,42744.7851
2012-06-08 10:30:00,46.86,46.94,46.86,46.93,32372.0506098256,30.7536,30.8061,30.7536,30.7995,32372.0506
2012-06-08 10:40:00,46.93,47.01,46.89,47.01,46848.28450928986,30.7995,30.852,30.7732,30.852,46848.2845
2012-06-08 10:50:00,47.01,47.12,47.01,47.08,54143.39450587028,30.852,30.9242,30.852,30.8979,54143.3945
2012-06-08 11:00:00,47.09,47.09,46.98,47.01,31118.203579163343,30.9045,30.9045,30.8323,30.852,31118.2036
2012-06-08 11:10:00,47.01,47.04,46.99,47.01,24165.05186367264,30.852,30.8717,30.8389,30.852,24165.0519
2012-06-08 11:20:00,47.01,47.06,47.0,47.03,27356.662487176563,30.852,30.8848,30.8454,30.8651,27356.6625
2012-06-08 11:30:00,47.02,47.08,47.02,47.07,29180.439986321668,30.8586,30.8979,30.8586,30.8914,29180.44
2012-06-08 11:40:00,47.06,47.08,47.01,47.03,50495.83950758007,30.8848,30.8979,30.852,30.8651,50495.8395
2012-06-08 11:50:00,47.02,47.03,46.99,46.99,29180.439986321668,30.8586,30.8651,30.8389,30.8389,29180.44
2012-06-08 12:00:00,46.98,47.02,46.96,46.97,39667.16060640602,30.8323,30.8586,30.8192,30.8257,39667.1606
2012-06-08 12:10:00,46.97,47.01,46.96,47.0,28154.565143052547,30.8257,30.852,30.8192,30.8454,28154.5651
2012-06-08 12:20:00,47.0,47.01,46.95,46.99,30548.273110680497,30.8454,30.852,30.8126,30.8389,30548.2731
2012-06-08 12:30:00,46.99,47.07,46.98,47.02,41148.97982446141,30.8389,30.8914,30.8323,30.8586,41148.9798
2012-06-08 12:40:00,47.03,47.07,47.01,47.05,22911.20483301037,30.8651,30.8914,30.852,30.8783,22911.2048
2012-06-08 12:50:00,47.06,47.06,47.02,47.04,29408.41217371481,30.8848,30.8848,30.8586,30.8717,29408.4122
2012-06-08 13:00:00,47.04,47.09,47.02,47.08,35677.647327026105,30.8717,30.9045,30.8586,30.8979,35677.6473
2012-06-08 13:10:00,47.08,47.09,47.05,47.06,17097.914054485354,30.8979,30.9045,30.8783,30.8848,17097.9141
2012-06-08 13:20:00,47.07,47.11,47.06,47.08,21771.343896044684,30.8914,30.9176,30.8848,30.8979,21771.3439
2012-06-08 13:30:00,47.08,47.12,47.07,47.07,33283.93935939815,30.8979,30.9242,30.8914,30.8914,33283.9394
2012-06-08 13:40:00,47.08,47.1,47.06,47.09,21657.35780234812,30.8979,30.9111,30.8848,30.9045,21657.3578
2012-06-08 13:50:00,47.09,47.12,47.06,47.07,37045.48045138493,30.9045,30.9242,30.8848,30.8914,37045.4805
2012-06-08 14:00:00,47.06,47.08,47.03,47.08,34993.73076484669,30.8848,30.8979,30.8651,30.8979,34993.7308
2012-06-08 14:10:00,47.07,47.08,47.03,47.03,30206.31482959079,30.8914,30.8979,30.8651,30.8651,30206.3148
2012-06-08 14:20:00,47.03,47.08,47.03,47.07,25988.82936281773,30.8651,30.8979,30.8651,30.8914,25988.8294
2012-06-08 14:30:00,47.06,47.12,47.04,47.11,35563.661233329534,30.8848,30.9242,30.8717,30.9176,35563.6612
2012-06-08 14:40:00,47.12,47.13,47.09,47.09,31802.120141342755,30.9242,30.9308,30.9045,30.9045,31802.1201
2012-06-08 14:50:00,47.09,47.13,47.08,47.09,46278.35404080703,30.9045,30.9308,30.8979,30.9045,46278.354
2012-06-08 15:00:00,47.08,47.1,47.06,47.06,32941.98107830845,30.8979,30.9111,30.8848,30.8848,32941.9811
2012-06-08 15:10:00,47.05,47.13,47.04,47.11,42858.77122990995,30.8783,30.9308,30.8717,30.9176,42858.7712
2012-06-08 15:20:00,47.12,47.12,47.05,47.05,38527.29966944033,30.9242,30.9242,30.8783,30.8783,38527.2997
2012-06-08 15:30:00,47.05,47.07,47.01,47.01,51407.72825715263,30.8783,30.8914,30.852,30.852,51407.7283
2012-06-08 15:40:00,47.01,47.1,46.98,47.09,80588.1682434743,30.852,30.9111,30.8323,30.9045,80588.1682
2012-06-08 15:50:00,47.09,47.15,47.04,47.08,251681.2948820244,30.9045,30.9439,30.8717,30.8979,251681.2949
2012-06-11 09:30:00,47.37,47.37,47.17,47.32,91530.83323834492,31.0883,31.0883,30.957,31.0554,91530.8332
2012-06-11 09:40:00,47.34,47.37,47.26,47.32,54941.29716174627,31.0686,31.0883,31.0161,31.0554,54941.2972
2012-06-11 09:50:00,47.31,47.36,47.18,47.22,54827.3110680497,31.0489,31.0817,30.9636,30.9898,54827.3111
2012-06-11 10:00:00,47.21,47.36,47.17,47.26,87883.27824005471,30.9833,31.0817,30.957,31.0161,87883.2782
2012-06-11 10:10:00,47.26,47.37,47.21,47.34,64858.08731334777,31.0161,31.0883,30.9833,31.0686,64858.0873
2012-06-11 10:20:00,47.33,47.37,47.25,47.3,68277.67012424485,31.062,31.0883,31.0095,31.0423,68277.6701
2012-06-11 10:30:00,47.3,47.32,47.25,47.3,48672.06200843497,31.0423,31.0554,31.0095,31.0423,48672.062
2012-06-11 10:40:00,47.3,47.32,47.16,47.18,60640.60184657472,31.0423,31.0554,30.9504,30.9636,60640.6018
2012-06-11 10:50:00,47.19,47.2,47.1,47.16,47190.242790379576,30.9701,30.9767,30.9111,30.9504,47190.2428
2012-06-11 11:00:00,47.16,47.22,47.11,47.22,46506.32622820016,30.9504,30.9898,30.9176,30.9898,46506.3262
2012-06-11 11:10:00,47.21,47.25,47.18,47.2,41946.8824803374,30.9833,31.0095,30.9636,30.9767,41946.8825
2012-06-11 11:20:00,47.19,47.26,47.16,47.25,49469.96466431095,30.9701,31.0161,30.9504,31.0095,49469.9647
2012-06-11 11:30:00,47.24,47.26,47.22,47.26,39325.20232531631,31.0029,31.0161,30.9898,31.0161,39325.2023
2012-06-11 11:40:00,47.26,47.26,47.21,47.25,41832.89638664083,31.0161,31.0161,30.9833,31.0095,41832.8964
2012-06-11 11:50:00,47.24,47.24,47.1,47.17,46278.35404080703,31.0029,31.0029,30.9111,30.957,46278.354
2012-06-11 12:00:00,47.17,47.21,47.15,47.17,30890.231391770205,30.957,30.9833,30.9439,30.957,30890.2314
2012-06-11 12:10:00,47.17,47.18,47.11,47.13,36247.57779550895,30.957,30.9636,30.9176,30.9308,36247.5778
2012-06-11 12:20:00,47.12,47.12,47.05,47.07,53459.47794369087,30.9242,30.9242,30.8783,30.8914,53459.4779
2012-06-11 12:30:00,47.06,47.08,46.97,47.03,76598.65496409438,30.8848,30.8979,30.8257,30.8651,76598.655
2012-06-11 12:40:00,47.03,47.05,47.0,47.01,46734.2984155933,30.8651,30.8783,30.8454,30.852,46734.2984
2012-06-11 12:50:00,47.01,47.07,47.0,47.07,22569.246551920667,30.852,30.8914,30.8454,30.8914,22569.2466
2012-06-11 13:00:00,47.07,47.11,47.04,47.11,22911.20483301037,30.8914,30.9176,30.8717,30.9176,22911.2048
2012-06-11 13:10:00,47.1,47.15,47.09,47.13,30548.273110680497,30.9111,30.9439,30.9045,30.9308,30548.2731
2012-06-11 13:20:00,47.13,47.14,47.05,47.05,17097.914054485354,30.9308,30.9373,30.8783,30.8783,17097.9141
2012-06-11 13:30:00,47.05,47.06,46.99,47.02,39439.18841901288,30.8783,30.8848,30.8389,30.8586,39439.1884
2012-06-11 13:40:00,47.01,47.01,46.96,46.96,25190.926706941755,30.852,30.852,30.8192,30.8192,25190.9267
2012-06-11 13:50:00,46.96,47.01,46.96,46.99,22569.246551920667,30.8192,30.852,30.8192,30.8389,22569.2466
2012-06-11 14:00:00,46.98,46.98,46.87,46.93,46050.381853413885,30.8323,30.8323,30.7601,30.7995,46050.3819
2012-06-11 14:10:00,46.92,46.94,46.9,46.91,32030.092328735893,30.7929,30.8061,30.7798,30.7864,32030.0923
2012-06-11 14:20:00,46.9,46.97,46.9,46.94,26558.75983130058,30.7798,30.8257,30.7798,30.8061,26558.7598
2012-06-11 14:30:00,46.94,47.0,46.93,46.94,48558.0759147384,30.8061,30.8454,30.7995,30.8061,48558.0759
2012-06-11 14:40:00,46.94,46.96,46.93,46.94,33967.85592157757,30.8061,30.8192,30.7995,30.8061,33967.8559
2012-06-11 14:50:00,46.95,47.0,46.93,46.99,28838.481705231963,30.8126,30.8454,30.7995,30.8389,28838.4817
2012-06-11 15:00:00,46.99,46.99,46.93,46.93,71469.28074774878,30.8389,30.8389,30.7995,30.7995,71469.2807
2012-06-11 15:10:00,46.93,46.94,46.8,46.8,73521.03043428702,30.7995,30.8061,30.7142,30.7142,73521.0304
2012-06-11 15:20:00,46.79,46.79,46.69,46.77,116265.8155705004,30.7076,30.7076,30.642,30.6945,116265.8156
2012-06-11 15:30:00,46.77,46.86,46.71,46.86,151145.56024165053,30.6945,30.7536,30.6551,30.7536,151145.5602
2012-06-11 15:40:00,46.86,46.91,46.79,46.79,76940.61324518408,30.7536,30.7864,30.7076,30.7076,76940.6132
2012-06-11 15:50:00,46.79,46.8,46.61,46.68,168585.43257722558,30.7076,30.7142,30.5895,30.6354,168585.4326
2012-06-12 09:30:00,46.86,46.86,46.54,46.73,112276.30229112048,30.7536,30.7536,30.5435,30.6682,112276.3023
2012-06-12 09:40:00,46.76,46.94,46.76,46.87,73521.03043428702,30.6879,30.8061,30.6879,30.7601,73521.0304
2012-06-12 09:50:00,46.86,46.98,46.85,46.89,81044.11261826058,30.7536,30.8323,30.747,30.7732,81044.1126
2012-06-12 10:00:00,46.87,46.98,46.72,46.75,74888.86355864584,30.7601,30.8323,30.6617,30.6814,74888.8636
2012-06-12 10:10:00,46.74,46.81,46.68,46.69,82525.93183631597,30.6748,30.7207,30.6354,30.642,82525.9318
2012-06-12 10:20:00,46.69,46.79,46.67,46.78,78764.3907443292,30.642,30.7076,30.6289,30.7011,78764.3907
2012-06-12 10:30:00,46.77,46.77,46.65,46.65,50609.82560127664,30.6945,30.6945,30.6157,30.6157,50609.8256
2012-06-12 10:40:00,46.65,46.86,46.65,46.83,69759.48934230024,30.6157,30.7536,30.6157,30.7339,69759.4893
2012-06-12 10:50:00,46.84,46.87,46.79,46.82,50267.86732018694,30.7404,30.7601,30.7076,30.7273,50267.8673
2012-06-12 11:00:00,46.82,46.94,46.81,46.93,49128.00638322125,30.7273,30.8061,30.7207,30.7995,49128.0064
2012-06-12 11:10:00,46.93,47.07,46.93,46.99,77852.50199475665,30.7995,30.8914,30.7995,30.8389,77852.502
2012-06-12 11:20:00,46.99,47.12,46.99,47.09,60412.62965918158,30.8389,30.9242,30.8389,30.9045,60412.6297
2012-06-12 11:30:00,47.09,47.12,47.05,47.1,34879.74467115012,30.9045,30.9242,30.8783,30.9111,34879.7447
2012-06-12 11:40:00,47.1,47.14,47.08,47.09,59842.69919069874,30.9111,30.9373,30.8979,30.9045,59842.6992
2012-06-12 11:50:00,47.09,47.1,47.03,47.06,31802.120141342755,30.9045,30.9111,30.8651,30.8848,31802.1201
2012-06-12 12:00:00,47.07,47.1,47.01,47.01,35449.675139632964,30.8914,30.9111,30.852,30.852,35449.6751
2012-06-12 12:10:00,47.01,47.02,46.94,46.98,46506.32622820016,30.852,30.8586,30.8061,30.8323,46506.3262
2012-06-12 12:20:00,46.98,47.01,46.95,46.96,33397.92545309472,30.8323,30.852,30.8126,30.8192,33397.9255
2012-06-12 12:30:00,46.95,46.98,46.93,46.94,36247.57779550895,30.8126,30.8323,30.7995,30.8061,36247.5778
2012-06-12 12:40:00,46.94,46.94,46.85,46.86,37045.48045138493,30.8061,30.8061,30.747,30.7536,37045.4805
2012-06-12 12:50:00,46.86,46.87,46.81,46.85,39667.16060640602,30.7536,30.7601,30.7207,30.747,39667.1606
2012-06-12 13:00:00,46.84,46.87,46.83,46.87,29750.37045480452,30.7404,30.7601,30.7339,30.7601,29750.3705
2012-06-12 13:10:00,46.87,47.0,46.87,46.98,24962.954519548617,30.7601,30.8454,30.7601,30.8323,24962.9545
2012-06-12 13:20:00,47.0,47.01,46.94,46.95,23025.190926706942,30.8454,30.852,30.8061,30.8126,23025.1909
2012-06-12 13:30:00,46.94,46.99,46.94,46.98,23253.16311410008,30.8061,30.8389,30.8061,30.8323,23253.1631
2012-06-12 13:40:00,46.99,47.01,46.94,46.95,13792.317337284852,30.8389,30.852,30.8061,30.8126,13792.3173
2012-06-12 13:50:00,46.96,46.99,46.91,46.94,33511.91154679129,30.8192,30.8389,30.7864,30.8061,33511.9115
2012-06-12 14:00:00,46.92,46.95,46.91,46.92,24393.02405106577,30.7929,30.8126,30.7864,30.7929,24393.0241
2012-06-12 14:10:00,46.91,46.91,46.87,46.89,29408.41217371481,30.7864,30.7864,30.7601,30.7732,29408.4122
2012-06-12 14:20:00,46.88,46.89,46.85,46.87,45366.46529123447,30.7667,30.7732,30.747,30.7601,45366.4653
2012-06-12 14:30:00,46.88,46.95,46.87,46.94,63946.19856377522,30.7667,30.8126,30.7601,30.8061,63946.1986
2012-06-12 14:40:00,46.94,46.94,46.9,46.94,23253.16311410008,30.8061,30.8061,30.7798,30.8061,23253.1631
2012-06-12 14:50:00,46.93,46.94,46.87,46.91,25304.91280063832,30.7995,30.8061,30.7601,30.7864,25304.9128
2012-06-12 15:00:00,46.92,46.97,46.9,46.96,33397.92545309472,30.7929,30.8257,30.7798,30.8192,33397.9255
2012-06-12 15:10:00,46.95,46.97,46.92,46.95,30092.32873589422,30.8126,30.8257,30.7929,30.8126,30092.3287
2012-06-12 15:20:00,46.95,47.06,46.92,47.04,42174.854667730535,30.8126,30.8848,30.7929,30.8717,42174.8547
2012-06-12 15:30:00,47.04,47.05,46.96,47.01,60412.62965918158,30.8717,30.8783,30.8192,30.852,60412.6297
2012-06-12 15:40:00,47.01,47.09,47.0,47.04,73179.07215319731,30.852,30.9045,30.8454,30.8717,73179.0722
2012-06-12 15:50:00,47.05,47.1,47.02,47.1,141456.74227744216,30.8783,30.9111,30.8586,30.9111,141456.7423
2012-06-13 09:30:00,47.04,47.05,46.8,46.81,100079.7902655876,30.8717,30.8783,30.7142,30.7207,100079.7903
2012-06-13 09:40:00,46.8,46.9,46.76,46.9,81614.04308674342,30.7142,30.7798,30.6879,30.7798,81614.0431
2012-06-13 09:50:00,46.9,46.92,46.77,46.89,68277.67012424485,30.7798,30.7929,30.6945,30.7732,68277.6701
2012-06-13 10:00:00,46.89,47.09,46.87,47.04,61096.54622136099,30.7732,30.9045,30.7601,30.8717,61096.5462
2012-06-13 10:10:00,47.06,47.17,47.06,47.14,43656.67388578594,30.8848,30.957,30.8848,30.9373,43656.6739
2012-06-13 10:20:00,47.15,47.17,47.08,47.11,45252.4791975379,30.9439,30.957,30.8979,30.9176,45252.4792
2012-06-13 10:30:00,47.12,47.22,47.12,47.18,47304.22888407615,30.9242,30.9898,30.9242,30.9636,47304.2289
2012-06-13 10:40:00,47.19,47.24,47.17,47.21,31004.21748546677,30.9701,31.0029,30.957,30.9833,31004.2175
2012-06-13 10:50:00,47.22,47.25,47.15,47.23,58816.82434742962,30.9898,31.0095,30.9439,30.9964,58816.8243
2012-06-13 11:00:00,47.24,47.24,47.15,47.15,50951.78388236636,31.0029,31.0029,30.9439,30.9439,50951.7839
2012-06-13 11:10:00,47.16,47.25,47.15,47.23,34537.78639006041,30.9504,31.0095,30.9439,30.9964,34537.7864
2012-06-13 11:20:00,47.24,47.24,47.15,47.17,53801.43622478058,31.0029,31.0029,30.9439,30.957,53801.4362
2012-06-13 11:30:00,47.17,47.23,47.15,47.18,44796.53482275162,30.957,30.9964,30.9439,30.9636,44796.5348
2012-06-13 11:40:00,47.18,47.19,47.16,47.18,27128.690299783422,30.9636,30.9701,30.9504,30.9636,27128.6903
2012-06-13 11:50:00,47.18,47.18,47.12,47.15,19263.649834720163,30.9636,30.9636,30.9242,30.9439,19263.6498
2012-06-13 12:00:00,47.15,47.16,47.08,47.08,47646.18716516585,30.9439,30.9504,30.8979,30.8979,47646.1872
2012-06-13 12:10:00,47.09,47.11,47.06,47.11,49241.99247691782,30.9045,30.9176,30.8848,30.9176,49241.9925
2012-06-13 12:20:00,47.11,47.13,47.07,47.08,28838.481705231963,30.9176,30.9308,30.8914,30.8979,28838.4817
2012-06-13 12:30:00,47.08,47.19,47.08,47.17,42972.75732360652,30.8979,30.9701,30.8979,30.957,42972.7573
2012-06-13 12:40:00,47.18,47.27,47.18,47.22,26102.815456514305,30.9636,31.0226,30.9636,30.9898,26102.8155
2012-06-13 12:50:00,47.23,47.23,47.18,47.2,29180.439986321668,30.9964,30.9964,30.9636,30.9767,29180.44
2012-06-13 13:00:00,47.19,47.21,47.13,47.15,37045.48045138493,30.9701,30.9833,30.9308,30.9439,37045.4805
2012-06-13 13:10:00,47.15,47.16,47.11,47.15,21315.399521258405,30.9439,30.9504,30.9176,30.9439,21315.3995
2012-06-13 13:20:00,47.15,47.19,47.1,47.19,27470.64858087313,30.9439,30.9701,30.9111,30.9701,27470.6486
2012-06-13 13:30:00,47.19,47.22,47.18,47.2,26216.80155021088,30.9701,30.9898,30.9636,30.9767,26216.8016
2012-06-13 13:40:00,47.21,47.21,47.09,47.11,26672.74592499715,30.9833,30.9833,30.9045,30.9176,26672.7459
2012-06-13 13:50:00,47.1,47.15,47.05,47.06,26330.787643907443,30.9111,30.9439,30.8783,30.8848,26330.7876
2012-06-13 14:00:00,47.06,47.08,47.05,47.05,20061.552490596147,30.8848,30.8979,30.8783,30.8783,20061.5525
2012-06-13 14:10:00,47.04,47.05,46.99,47.04,29294.42608001824,30.8717,30.8783,30.8389,30.8717,29294.4261
2012-06-13 14:20:00,47.04,47.07,47.01,47.03,24165.05186367264,30.8717,30.8914,30.852,30.8651,24165.0519
2012-06-13 14:30:00,47.04,47.06,46.99,47.01,34423.80029636384,30.8717,30.8848,30.8389,30.852,34423.8003
2012-06-13 14:40:00,47.02,47.03,46.9,46.97,52433.60310042175,30.8586,30.8651,30.7798,30.8257,52433.6031
2012-06-13 14:50:00,46.98,46.99,46.93,46.95,37273.45263877807,30.8323,30.8389,30.7995,30.8126,37273.4526
2012-06-13 15:00:00,46.94,46.99,46.88,46.94,53117.51966260116,30.8061,30.8389,30.7667,30.8061,53117.5197
2012-06-13 15:10:00,46.94,46.94,46.82,46.82,57221.01903567765,30.8061,30.8061,30.7273,30.7273,57221.019
2012-06-13 15:20:00,46.82,46.83,46.73,46.75,50495.83950758007,30.7273,30.7339,30.6682,30.6814,50495.8395
2012-06-13 15:30:00,46.76,46.82,46.73,46.78,61210.53231505757,30.6879,30.7273,30.6682,30.7011,61210.5323
2012-06-13 15:40:00,46.77,46.79,46.67,46.68,94494.47167445572,30.6945,30.7076,30.6289,30.6354,94494.4717
2012-06-13 15:50:00,46.69,46.84,46.66,46.8,244842.12926023023,30.642,30.7404,30.6223,30.7142,244842.1293
2012-06-14 09:30:00,47.02,47.16,46.91,47.01,70215.43371708652,30.8586,30.9504,30.7864,30.852,70215.4337
2012-06-14 09:40:00,46.97,47.05,46.89,46.95,61552.49059614727,30.8257,30.8783,30.7732,30.8126,61552.4906
2012-06-14 09:50:00,46.97,47.17,46.9,47.14,77510.54371366694,30.8257,30.957,30.7798,30.9373,77510.5437
2012-06-14 10:00:00,47.13,47.25,47.12,47.21,65542.00387552718,30.9308,31.0095,30.9242,30.9833,65542.0039
2012-06-14 10:10:00,47.22,47.34,47.21,47.31,44682.54872905506,30.9898,31.0686,30.9833,31.0489,44682.5487
2012-06-14 10:20:00,47.31,47.37,47.29,47.34,49811.92294540066,31.0489,31.0883,31.0358,31.0686,49811.9229
2012-06-14 10:30:00,47.34,47.37,47.29,47.31,58816.82434742962,31.0686,31.0883,31.0358,31.0489,58816.8243
2012-06-14 10:40:00,47.32,47.37,47.26,47.34,36361.56388920552,31.0554,31.0883,31.0161,31.0686,36361.5639
2012-06-14 10:50:00,47.34,47.45,47.31,47.44,147611.99133705688,31.0686,31.1408,31.0489,31.1342,147611.9913
2012-06-14 11:00:00,47.43,47.45,47.4,47.41,46506.32622820016,31.1276,31.1408,31.108,31.1145,46506.3262
2012-06-14 11:10:00,47.41,47.51,47.39,47.48,74774.87746494928,31.1145,31.1801,31.1014,31.1605,74774.8775
2012-06-14 11:20:00,47.48,47.56,47.48,47.56,33283.93935939815,31.1605,31.213,31.1605,31.213,33283.9394
2012-06-14 11:30:00,47.56,47.65,47.54,47.64,120141.34275618376,31.213,31.272,31.1998,31.2655,120141.3428
2012-06-14 11:40:00,47.63,47.66,47.58,47.59,45024.50701014476,31.2589,31.2786,31.2261,31.2326,45024.507
2012-06-14 11:50:00,47.59,47.6,47.55,47.56,36019.60560811581,31.2326,31.2392,31.2064,31.213,36019.6056
2012-06-14 12:00:00,47.55,47.58,47.54,47.56,35221.70295223983,31.2064,31.2261,31.1998,31.213,35221.703
2012-06-14 12:10:00,47.55,47.63,47.55,47.58,53231.50575629773,31.2064,31.2589,31.2064,31.2261,53231.5058
2012-06-14 12:20:00,47.58,47.6,47.57,47.58,31346.17576655648,31.2261,31.2392,31.2195,31.2261,31346.1758
2012-06-14 12:30:00,47.59,47.62,47.57,47.62,29180.439986321668,31.2326,31.2523,31.2195,31.2523,29180.44
2012-06-14 12:40:00,47.62,47.66,47.59,47.65,41718.91029294426,31.2523,31.2786,31.2326,31.272,41718.9103
2012-06-14 12:50:00,47.65,47.67,47.64,47.64,19605.60811580987,31.272,31.2851,31.2655,31.2655,19605.6081
2012-06-14 13:00:00,47.64,47.66,47.63,47.63,36703.522170295226,31.2655,31.2786,31.2589,31.2589,36703.5222
2012-06-14 13:10:00,47.63,47.64,47.59,47.63,26672.74592499715,31.2589,31.2655,31.2326,31.2589,26672.7459
2012-06-14 13:20:00,47.62,47.62,47.55,47.57,31802.120141342755,31.2523,31.2523,31.2064,31.2195,31802.1201
2012-06-14 13:30:00,47.57,47.65,47.55,47.63,114897.98244614156,31.2195,31.272,31.2064,31.2589,114897.9824
2012-06-14 13:40:00,47.63,47.63,47.57,47.58,31232.18967285992,31.2589,31.2589,31.2195,31.2261,31232.1897
2012-06-14 13:50:00,47.58,47.6,47.57,47.57,28952.46779892853,31.2261,31.2392,31.2195,31.2195,28952.4678
2012-06-14 14:00:00,47.57,47.59,47.52,47.56,50837.79778866978,31.2195,31.2326,31.1867,31.213,50837.7978
2012-06-14 14:10:00,47.57,47.58,47.54,47.55,32030.092328735893,31.2195,31.2261,31.1998,31.2064,32030.0923
2012-06-14 14:20:00,47.56,47.57,47.43,47.43,61096.54622136099,31.213,31.2195,31.1276,31.1276,61096.5462
2012-06-14 14:30:00,47.43,47.46,47.41,47.45,60298.64356548501,31.1276,31.1473,31.1145,31.1408,60298.6436
2012-06-14 14:40:00,47.45,47.48,47.42,47.43,54485.35278695999,31.1408,31.1605,31.1211,31.1276,54485.3528
2012-06-14 14:50:00,47.44,47.44,47.38,47.38,62464.37934571983,31.1342,31.1342,31.0948,31.0948,62464.3793
2012-06-14 15:00:00,47.38,47.8,47.38,47.64,203237.20506098247,31.0948,31.3705,31.0948,31.2655,203237.2051
2012-06-14 15:10:00,47.64,47.78,47.62,47.73,189330.9016300012,31.2655,31.3573,31.2523,31.3245,189330.9016
2012-06-14 15:20:00,47.73,47.76,47.62,47.64,166647.6689843839,31.3245,31.3442,31.2523,31.2655,166647.669
2012-06-14 15:30:00,47.64,47.81,47.62,47.8,96888.17964208366,31.2655,31.377,31.2523,31.3705,96888.1796
2012-06-14 15:40:00,47.79,47.84,47.73,47.8,143052.54758919412,31.3639,31.3967,31.3245,31.3705,143052.5476
2012-06-14 15:50:00,47.8,47.84,47.73,47.73,228542.11786162088,31.3705,31.3967,31.3245,31.3245,228542.1179
2012-06-15 09:30:00,47.84,47.99,47.72,47.87,763934.7999544055,31.3967,31.4952,31.318,31.4164,763934.8
2012-06-15 09:40:00,47.87,47.98,47.86,47.92,46278.35404080703,31.4164,31.4886,31.4098,31.4492,46278.354
2012-06-15 09:50:00,47.91,48.07,47.89,48.07,60640.60184657472,31.4427,31.5477,31.4295,31.5477,60640.6018
2012-06-15 10:00:00,48.08,48.23,48.08,48.19,52319.61700672518,31.5542,31.6527,31.5542,31.6264,52319.617
2012-06-15 10:10:00,48.2,48.22,48.12,48.15,46164.367947110455,31.633,31.6461,31.5805,31.6002,46164.3679
2012-06-15 10:20:00,48.15,48.16,48.08,48.15,67935.71184315514,31.6002,31.6067,31.5542,31.6002,67935.7118
2012-06-15 10:30:00,48.15,48.19,48.11,48.16,45366.46529123447,31.6002,31.6264,31.5739,31.6067,45366.4653
2012-06-15 10:40:00,48.17,48.23,48.12,48.21,33967.85592157757,31.6133,31.6527,31.5805,31.6395,33967.8559
2012-06-15 10:50:00,48.21,48.25,48.18,48.22,36247.57779550895,31.6395,31.6658,31.6199,31.6461,36247.5778
2012-06-15 11:00:00,48.22,48.25,48.2,48.23,30092.32873589422,31.6461,31.6658,31.633,31.6527,30092.3287
2012-06-15 11:10:00,48.24,48.28,48.23,48.28,107032.94198107831,31.6592,31.6855,31.6527,31.6855,107032.942
2012-06-15 11:20:00,48.28,48.29,48.17,48.24,33511.91154679129,31.6855,31.692,31.6133,31.6592,33511.9115
2012-06-15 11:30:00,48.24,48.31,48.23,48.27,33511.91154679129,31.6592,31.7052,31.6527,31.6789,33511.9115
2012-06-15 11:40:00,48.28,48.29,48.22,48.23,23025.190926706942,31.6855,31.692,31.6461,31.6527,23025.1909
2012-06-15 11:50:00,48.23,48.23,48.12,48.12,41832.89638664083,31.6527,31.6527,31.5805,31.5805,41832.8964
2012-06-15 12:00:00,48.12,48.18,48.12,48.15,45252.4791975379,31.5805,31.6199,31.5805,31.6002,45252.4792
2012-06-15 12:10:00,48.15,48.16,48.13,48.14,21657.35780234812,31.6002,31.6067,31.587,31.5936,21657.3578
2012-06-15 12:20:00,48.14,48.15,48.06,48.07,23025.190926706942,31.5936,31.6002,31.5411,31.5477,23025.1909
2012-06-15 12:30:00,48.07,48.08,48.04,48.06,12082.525931836317,31.5477,31.5542,31.528,31.5411,12082.5259
2012-06-15 12:40:00,48.06,48.11,48.04,48.1,18807.705459933888,31.5411,31.5739,31.528,31.5674,18807.7055
2012-06-15 12:50:00,48.09,48.11,48.04,48.08,33283.93935939815,31.5608,31.5739,31.528,31.5542,33283.9394
2012-06-15 13:00:00,48.08,48.15,48.08,48.13,18579.73327254075,31.5542,31.6002,31.5542,31.587,18579.7333
2012-06-15 13:10:00,48.13,48.17,48.1,48.13,23025.190926706942,31.587,31.6133,31.5674,31.587,23025.1909
2012-06-15 13:20:00,48.12,48.13,48.05,48.08,21201.41342756184,31.5805,31.587,31.5345,31.5542,21201.4134
2012-06-15 13:30:00,48.08,48.12,48.07,48.08,16300.01139860937,31.5542,31.5805,31.5477,31.5542,16300.0114
2012-06-15 13:40:00,48.08,48.09,48.06,48.08,24734.98233215548,31.5542,31.5608,31.5411,31.5542,24734.9823
2012-06-15 13:50:00,48.07,48.08,48.04,48.08,20061.552490596147,31.5477,31.5542,31.528,31.5542,20061.5525
2012-06-15 14:00:00,48.08,48.1,48.07,48.08,16072.039211216232,31.5542,31.5674,31.5477,31.5542,16072.0392
2012-06-15 14:10:00,48.08,48.11,48.07,48.11,19263.649834720163,31.5542,31.5739,31.5477,31.5739,19263.6498
2012-06-15 14:20:00,48.1,48.17,48.09,48.15,30434.28701698393,31.5674,31.6133,31.5608,31.6002,30434.287
2012-06-15 14:30:00,48.15,48.21,48.13,48.19,40693.03544967514,31.6002,31.6395,31.587,31.6264,40693.0354
2012-06-15 14:40:00,48.19,48.22,48.15,48.15,45708.42357232418,31.6264,31.6461,31.6002,31.6002,45708.4236
2012-06-15 14:50:00,48.15,48.15,48.09,48.09,31688.13404764619,31.6002,31.6002,31.5608,31.5608,31688.134
2012-06-15 15:00:00,48.1,48.16,48.1,48.15,35791.63342072268,31.5674,31.6067,31.5674,31.6002,35791.6334
2012-06-15 15:10:00,48.16,48.23,48.15,48.22,51179.75606975949,31.6067,31.6527,31.6002,31.6461,51179.7561
2012-06-15 15:20:00,48.23,48.23,48.18,48.18,49014.02028952468,31.6527,31.6527,31.6199,31.6199,49014.0203
2012-06-15 15:30:00,48.18,48.21,48.15,48.19,74090.96090276986,31.6199,31.6395,31.6002,31.6264,74090.9609
2012-06-15 15:40:00,48.19,48.26,48.19,48.24,109426.64994870624,31.6264,31.6724,31.6264,31.6592,109426.6499
2012-06-15 15:50:00,48.26,48.34,48.24,48.27,337398.8373418443,31.6724,31.7249,31.6592,31.6789,337398.8373
2012-06-18 09:30:00,48.06,48.23,47.93,48.18,117519.66260116266,31.5411,31.6527,31.4558,31.6199,117519.6626
2012-06-18 09:40:00,48.17,48.29,48.15,48.16,36475.549982902085,31.6133,31.692,31.6002,31.6067,36475.55
2012-06-18 09:50:00,48.17,48.27,48.17,48.27,41034.99373076485,31.6133,31.6789,31.6133,31.6789,41034.9937
2012-06-18 10:00:00,48.25,48.32,48.23,48.26,49241.99247691782,31.6658,31.7117,31.6527,31.6724,49241.9925
2012-06-18 10:10:00,48.26,48.31,48.23,48.3,65542.00387552718,31.6724,31.7052,31.6527,31.6986,65542.0039
2012-06-18 10:20:00,48.3,48.34,48.25,48.31,68961.58668642426,31.6986,31.7249,31.6658,31.7052,68961.5867
2012-06-18 10:30:00,48.3,48.3,48.25,48.3,50039.8951327938,31.6986,31.6986,31.6658,31.6986,50039.8951
2012-06-18 10:40:00,48.3,48.37,48.26,48.37,52889.547475208026,31.6986,31.7445,31.6724,31.7445,52889.5475
2012-06-18 10:50:00,48.36,48.39,48.2,48.23,59044.79653482275,31.738,31.7577,31.633,31.6527,59044.7965
2012-06-18 11:00:00,48.23,48.26,48.14,48.14,55967.17200501539,31.6527,31.6724,31.5936,31.5936,55967.172
2012-06-18 11:10:00,48.14,48.23,48.06,48.18,58360.879972643335,31.5936,31.6527,31.5411,31.6199,58360.88
2012-06-18 11:20:00,48.18,48.24,48.15,48.22,35905.61951441924,31.6199,31.6592,31.6002,31.6461,35905.6195
2012-06-18 11:30:00,48.23,48.25,48.17,48.18,22911.20483301037,31.6527,31.6658,31.6133,31.6199,22911.2048
2012-06-18 11:40:00,48.17,48.29,48.17,48.24,40807.02154337171,31.6133,31.692,31.6133,31.6592,40807.0215
2012-06-18 11:50:00,48.25,48.3,48.21,48.3,49241.99247691782,31.6658,31.6986,31.6395,31.6986,49241.9925
2012-06-18 12:00:00,48.3,48.3,48.23,48.24,34993.73076484669,31.6986,31.6986,31.6527,31.6592,34993.7308
2012-06-18 12:10:00,48.25,48.32,48.24,48.32,28154.565143052547,31.6658,31.7117,31.6592,31.7117,28154.5651
2012-06-18 12:20:00,48.32,48.32,48.29,48.32,23367.14920779665,31.7117,31.7117,31.692,31.7117,23367.1492
2012-06-18 12:30:00,48.33,48.34,48.27,48.3,20859.45514647213,31.7183,31.7249,31.6789,31.6986,20859.4551
2012-06-18 12:40:00,48.3,48.36,48.28,48.35,31574.147953949618,31.6986,31.738,31.6855,31.7314,31574.148
2012-06-18 12:50:00,48.35,48.38,48.28,48.3,21771.343896044684,31.7314,31.7511,31.6855,31.6986,21771.3439
2012-06-18 13:00:00,48.3,48.33,48.29,48.31,24393.02405106577,31.6986,31.7183,31.692,31.7052,24393.0241
2012-06-18 13:10:00,48.3,48.33,48.3,48.3,17211.90014818192,31.6986,31.7183,31.6986,31.6986,17211.9001
2012-06-18 13:20:00,48.31,48.36,48.29,48.35,42630.79904251681,31.7052,31.738,31.692,31.7314,42630.799
2012-06-18 13:30:00,48.35,48.39,48.33,48.37,25532.88498803146,31.7314,31.7577,31.7183,31.7445,25532.885
2012-06-18 13:40:00,48.37,48.4,48.33,48.34,42174.854667730535,31.7445,31.7642,31.7183,31.7249,42174.8547
2012-06-18 13:50:00,48.34,48.37,48.33,48.36,20061.552490596147,31.7249,31.7445,31.7183,31.738,20061.5525
2012-06-18 14:00:00,48.36,48.37,48.32,48.32,29180.439986321668,31.738,31.7445,31.7117,31.7117,29180.44
2012-06-18 14:10:00,48.33,48.41,48.33,48.39,34537.78639006041,31.7183,31.7708,31.7183,31.7577,34537.7864
2012-06-18 14:20:00,48.39,48.39,48.35,48.37,28268.55123674912,31.7577,31.7577,31.7314,31.7445,28268.5512
2012-06-18 14:30:00,48.36,48.39,48.36,48.37,23253.16311410008,31.738,31.7577,31.738,31.7445,23253.1631
2012-06-18 14:40:00,48.37,48.37,48.33,48.35,39211.21623161974,31.7445,31.7445,31.7183,31.7314,39211.2162
2012-06-18 14:50:00,48.34,48.37,48.33,48.37,21543.371708651543,31.7249,31.7445,31.7183,31.7445,21543.3717
2012-06-18 15:00:00,48.36,48.4,48.35,48.35,27242.67639348,31.738,31.7642,31.7314,31.7314,27242.6764
2012-06-18 15:10:00,48.36,48.37,48.23,48.28,48330.10372734527,31.738,31.7445,31.6527,31.6855,48330.1037
2012-06-18 15:20:00,48.27,48.33,48.24,48.32,37045.48045138493,31.6789,31.7183,31.6592,31.7117,37045.4805
2012-06-18 15:30:00,48.31,48.35,48.26,48.31,65655.98996922375,31.7052,31.7314,31.6724,31.7052,65655.99
2012-06-18 15:40:00,48.31,48.38,48.3,48.34,80360.19605608116,31.7052,31.7511,31.6986,31.7249,80360.1961
2012-06-18 15:50:00,48.34,48.36,48.29,48.33,120939.24541205972,31.7249,31.738,31.692,31.7183,120939.2454
2012-06-19 09:30:00,48.54,48.58,48.45,48.55,118203.57916334207,31.8561,31.8824,31.7971,31.8627,118203.5792
2012-06-19 09:40:00,48.52,48.55,48.4,48.44,48786.04810213154,31.843,31.8627,31.7642,31.7905,48786.0481
2012-06-19 09:50:00,48.45,48.58,48.45,48.57,50381.85341388351,31.7971,31.8824,31.7971,31.8758,50381.8534
2012-06-19 10:00:00,48.56,48.59,48.51,48.51,78194.46027584634,31.8692,31.8889,31.8364,31.8364,78194.4603
2012-06-19 10:10:00,48.51,48.59,48.5,48.58,55283.25544283597,31.8364,31.8889,31.8299,31.8824,55283.2554
2012-06-19 10:20:00,48.58,48.67,48.58,48.67,50609.82560127664,31.8824,31.9414,31.8824,31.9414,50609.8256
2012-06-19 10:30:00,48.67,48.69,48.62,48.62,50381.85341388351,31.9414,31.9546,31.9086,31.9086,50381.8534
2012-06-19 10:40:00,48.63,48.64,48.59,48.61,37387.43873247464,31.9152,31.9217,31.8889,31.9021,37387.4387
2012-06-19 10:50:00,48.61,48.65,48.61,48.65,27470.64858087313,31.9021,31.9283,31.9021,31.9283,27470.6486
2012-06-19 11:00:00,48.65,48.67,48.59,48.66,40465.063262282005,31.9283,31.9414,31.8889,31.9349,40465.0633
2012-06-19 11:10:00,48.66,48.68,48.61,48.63,28040.57904935598,31.9349,31.948,31.9021,31.9152,28040.579
2012-06-19 11:20:00,48.62,48.62,48.57,48.59,112618.2605722102,31.9086,31.9086,31.8758,31.8889,112618.2606
2012-06-19 11:30:00,48.59,48.61,48.52,48.56,94380.48558075917,31.8889,31.9021,31.843,31.8692,94380.4856
2012-06-19 11:40:00,48.57,48.62,48.53,48.58,64744.1012196512,31.8758,31.9086,31.8496,31.8824,64744.1012
2012-06-19 11:50:00,48.59,48.65,48.58,48.65,16186.0253049128,31.8889,31.9283,31.8824,31.9283,16186.0253
2012-06-19 12:00:00,48.65,48.67,48.63,48.65,27698.62076826627,31.9283,31.9414,31.9152,31.9283,27698.6208
2012-06-19 12:10:00,48.64,48.67,48.63,48.66,21315.399521258405,31.9217,31.9414,31.9152,31.9349,21315.3995
2012-06-19 12:20:00,48.66,48.69,48.65,48.67,61780.46278354041,31.9349,31.9546,31.9283,31.9414,61780.4628
2012-06-19 12:30:00,48.66,48.69,48.65,48.66,42174.854667730535,31.9349,31.9546,31.9283,31.9349,42174.8547
2012-06-19 12:40:00,48.66,48.68,48.66,48.67,19833.58030320301,31.9349,31.948,31.9349,31.9414,19833.5803
2012-06-19 12:50:00,48.67,48.73,48.66,48.72,33397.92545309472,31.9414,31.9808,31.9349,31.9742,33397.9255
2012-06-19 13:00:00,48.72,48.73,48.69,48.72,36133.59170181238,31.9742,31.9808,31.9546,31.9742,36133.5917
2012-06-19 13:10:00,48.72,48.73,48.7,48.73,40465.063262282005,31.9742,31.9808,31.9611,31.9808,40465.0633
2012-06-19 13:20:00,48.73,48.8,48.73,48.77,75914.73840191496,31.9808,32.0268,31.9808,32.0071,75914.7384
2012-06-19 13:30:00,48.78,48.84,48.76,48.84,98369.99886013908,32.0136,32.053,32.0005,32.053,98369.9989
2012-06-19 13:40:00,48.84,48.84,48.78,48.82,40009.11888749572,32.053,32.053,32.0136,32.0399,40009.1189
2012-06-19 13:50:00,48.82,48.87,48.8,48.87,77396.55761997036,32.0399,32.0727,32.0268,32.0727,77396.5576
2012-06-19 14:00:00,48.87,48.89,48.83,48.84,44796.53482275162,32.0727,32.0858,32.0464,32.053,44796.5348
2012-06-19 14:10:00,48.84,48.87,48.83,48.86,26330.787643907443,32.053,32.0727,32.0464,32.0661,26330.7876
2012-06-19 14:20:00,48.85,48.87,48.8,48.8,50495.83950758007,32.0596,32.0727,32.0268,32.0268,50495.8395
2012-06-19 14:30:00,48.81,48.81,48.72,48.77,58702.83825373305,32.0333,32.0333,31.9742,32.0071,58702.8383
2012-06-19 14:40:00,48.77,48.77,48.69,48.7,42630.79904251681,32.0071,32.0071,31.9546,31.9611,42630.799
2012-06-19 14:50:00,48.7,48.76,48.69,48.75,27926.59295565941,31.9611,32.0005,31.9546,31.9939,27926.593
2012-06-19 15:00:00,48.76,48.77,48.7,48.74,55397.24153653254,32.0005,32.0071,31.9611,31.9874,55397.2415
2012-06-19 15:10:00,48.74,48.77,48.7,48.75,41832.89638664083,31.9874,32.0071,31.9611,31.9939,41832.8964
2012-06-19 15:20:00,48.76,48.77,48.64,48.66,54257.38059956685,32.0005,32.0071,31.9217,31.9349,54257.3806
2012-06-19 15:30:00,48.65,48.66,48.58,48.63,57448.99122307079,31.9283,31.9349,31.8824,31.9152,57448.9912
2012-06-19 15:40:00,48.62,48.66,48.56,48.56,78308.44636954291,31.9086,31.9349,31.8692,31.8692,78308.4464
2012-06-19 15:50:00,48.58,48.67,48.57,48.66,154907.10133363729,31.8824,31.9414,31.8758,31.9349,154907.1013
2012-06-20 09:30:00,48.72,48.74,48.59,48.61,100649.72073407043,31.9742,31.9874,31.8889,31.9021,100649.7207
2012-06-20 09:40:00,48.65,48.65,48.48,48.5,59956.6852843953,31.9283,31.9283,31.8167,31.8299,59956.6853
2012-06-20 09:50:00,48.51,48.53,48.43,48.5,61096.54622136099,31.8364,31.8496,31.7839,31.8299,61096.5462
2012-06-20 10:00:00,48.51,48.55,48.48,48.52,51293.74216345606,31.8364,31.8627,31.8167,31.843,51293.7422
2012-06-20 10:10:00,48.53,48.56,48.48,48.48,123332.95337968768,31.8496,31.8692,31.8167,31.8167,123332.9534
2012-06-20 10:20:00,48.48,48.5,48.44,48.46,31802.120141342755,31.8167,31.8299,31.7905,31.8036,31802.1201
2012-06-20 10:30:00,48.45,48.48,48.43,48.44,29636.384361107943,31.7971,31.8167,31.7839,31.7905,29636.3844
2012-06-20 10:40:00,48.45,48.51,48.43,48.5,52091.64481933204,31.7971,31.8364,31.7839,31.8299,52091.6448
2012-06-20 10:50:00,48.5,48.5,48.44,48.45,25646.87108172803,31.8299,31.8299,31.7905,31.7971,25646.8711
2012-06-20 11:00:00,48.45,48.56,48.45,48.5,43998.63216687564,31.7971,31.8692,31.7971,31.8299,43998.6322
2012-06-20 11:10:00,48.49,48.54,48.48,48.5,45708.42357232418,31.8233,31.8561,31.8167,31.8299,45708.4236
2012-06-20 11:20:00,48.5,48.55,48.48,48.53,52319.61700672518,31.8299,31.8627,31.8167,31.8496,52319.617
2012-06-20 11:30:00,48.54,48.55,48.5,48.51,23709.107488886355,31.8561,31.8627,31.8299,31.8364,23709.1075
2012-06-20 11:40:00,48.51,48.56,48.49,48.56,31232.18967285992,31.8364,31.8692,31.8233,31.8692,31232.1897
2012-06-20 11:50:00,48.55,48.55,48.49,48.51,21657.35780234812,31.8627,31.8627,31.8233,31.8364,21657.3578
2012-06-20 12:00:00,48.5,48.51,48.44,48.44,24620.99623845891,31.8299,31.8364,31.7905,31.7905,24620.9962
2012-06-20 12:10:00,48.44,48.47,48.43,48.46,20517.496865382425,31.7905,31.8102,31.7839,31.8036,20517.4969
2012-06-20 12:20:00,48.45,48.46,48.35,48.45,28382.537330445684,31.7971,31.8036,31.7314,31.7971,28382.5373
2012-06-20 12:30:00,48.45,48.49,48.23,48.31,108514.7611991337,31.7971,31.8233,31.6527,31.7052,108514.7612
2012-06-20 12:40:00,48.31,48.49,48.3,48.43,78650.40465063263,31.7052,31.8233,31.6986,31.7839,78650.4047
2012-06-20 12:50:00,48.42,48.51,48.38,48.48,37501.424826171205,31.7774,31.8364,31.7511,31.8167,37501.4248
2012-06-20 13:00:00,48.48,48.64,48.48,48.6,79106.3490254189,31.8167,31.9217,31.8167,31.8955,79106.349
2012-06-20 13:10:00,48.59,48.6,48.53,48.54,29636.384361107943,31.8889,31.8955,31.8496,31.8561,29636.3844
2012-06-20 13:20:00,48.55,48.58,48.52,48.54,33625.89764048786,31.8627,31.8824,31.843,31.8561,33625.8976
2012-06-20 13:30:00,48.56,48.59,48.47,48.5,33511.91154679129,31.8692,31.8889,31.8102,31.8299,33511.9115
2012-06-20 13:40:00,48.49,48.56,48.48,48.54,25076.940613245184,31.8233,31.8692,31.8167,31.8561,25076.9406
2012-06-20 13:50:00,48.53,48.54,48.45,48.53,19263.649834720163,31.8496,31.8561,31.7971,31.8496,19263.6498
2012-06-20 14:00:00,48.53,48.53,48.45,48.5,38755.27185683347,31.8496,31.8496,31.7971,31.8299,38755.2719
2012-06-20 14:10:00,48.5,48.54,48.37,48.37,49811.92294540066,31.8299,31.8561,31.7445,31.7445,49811.9229
2012-06-20 14:20:00,48.37,48.42,48.3,48.37,87769.29214635814,31.7445,31.7774,31.6986,31.7445,87769.2921
2012-06-20 14:30:00,48.37,48.45,48.36,48.38,65883.9621566169,31.7445,31.7971,31.738,31.7511,65883.9622
2012-06-20 14:40:00,48.37,48.37,48.22,48.27,109654.6221360994,31.7445,31.7445,31.6461,31.6789,109654.6221
2012-06-20 14:50:00,48.29,48.3,48.23,48.25,83437.82058588852,31.692,31.6986,31.6527,31.6658,83437.8206
2012-06-20 15:00:00,48.25,48.26,48.18,48.2,80930.12652456401,31.6658,31.6724,31.6199,31.633,80930.1265
2012-06-20 15:10:00,48.19,48.23,48.12,48.15,89023.1391770204,31.6264,31.6527,31.5805,31.6002,89023.1392
2012-06-20 15:20:00,48.15,48.36,48.15,48.33,65086.059500740914,31.6002,31.738,31.6002,31.7183,65086.0595
2012-06-20 15:30:00,48.33,48.37,48.3,48.32,67593.75356206542,31.7183,31.7445,31.6986,31.7117,67593.7536
2012-06-20 15:40:00,48.32,48.45,48.3,48.44,72381.16949732133,31.7117,31.7971,31.6986,31.7905,72381.1695
2012-06-20 15:50:00,48.44,48.52,48.37,48.52,153197.30992818877,31.7905,31.843,31.7445,31.843,153197.3099
2012-06-21 09:30:00,48.58,48.76,48.43,48.66,73862.98871537672,31.8824,32.0005,31.7839,31.9349,73862.9887
2012-06-21 09:40:00,48.66,48.76,48.61,48.7,73976.97480907329,31.9349,32.0005,31.9021,31.9611,73976.9748
2012-06-21 09:50:00,48.7,48.73,48.66,48.7,69987.46152969338,31.9611,31.9808,31.9349,31.9611,69987.4615
2012-06-21 10:00:00,48.7,48.7,48.5,48.51,105437.13666932634,31.9611,31.9611,31.8299,31.8364,105437.1367
2012-06-21 10:10:00,48.51,48.58,48.49,48.5,63832.21247007865,31.8364,31.8824,31.8233,31.8299,63832.2125
2012-06-21 10:20:00,48.49,48.54,48.38,48.46,68733.61449903111,31.8233,31.8561,31.7511,31.8036,68733.6145
2012-06-21 10:30:00,48.46,48.48,48.43,48.45,60526.61575287815,31.8036,31.8167,31.7839,31.7971,60526.6158
2012-06-21 10:40:00,48.45,48.52,48.44,48.51,35221.70295223983,31.7971,31.843,31.7905,31.8364,35221.703
2012-06-21 10:50:00,48.51,48.56,48.49,48.51,52889.547475208026,31.8364,31.8692,31.8233,31.8364,52889.5475
2012-06-21 11:00:00,48.51,48.51,48.35,48.37,55967.17200501539,31.8364,31.8364,31.7314,31.7445,55967.172
2012-06-21 11:10:00,48.37,48.38,48.27,48.35,70443.40590447966,31.7445,31.7511,31.6789,31.7314,70443.4059
2012-06-21 11:20:00,48.35,48.38,48.32,48.37,64060.184657471786,31.7314,31.7511,31.7117,31.7445,64060.1847
2012-06-21 11:30:00,48.36,48.36,48.23,48.3,71355.29465405221,31.738,31.738,31.6527,31.6986,71355.2947
2012-06-21 11:40:00,48.3,48.3,48.24,48.27,34081.84201527414,31.6986,31.6986,31.6592,31.6789,34081.842
2012-06-21 11:50:00,48.28,48.37,48.27,48.37,29750.37045480452,31.6855,31.7445,31.6789,31.7445,29750.3705
2012-06-21 12:00:00,48.36,48.4,48.29,48.35,86857.4033967856,31.738,31.7642,31.692,31.7314,86857.4034
2012-06-21 12:10:00,48.35,48.37,48.32,48.37,22113.30217713439,31.7314,31.7445,31.7117,31.7445,22113.3022
2012-06-21 12:20:00,48.37,48.38,48.15,48.17,70785.36418556936,31.7445,31.7511,31.6002,31.6133,70785.3642
2012-06-21 12:30:00,48.15,48.21,48.15,48.2,32486.03670352217,31.6002,31.6395,31.6002,31.633,32486.0367
2012-06-21 12:40:00,48.2,48.22,48.16,48.21,32372.0506098256,31.633,31.6461,31.6067,31.6395,32372.0506
2012-06-21 12:50:00,48.22,48.23,48.2,48.22,52889.547475208026,31.6461,31.6527,31.633,31.6461,52889.5475
2012-06-21 13:00:00,48.21,48.29,48.17,48.26,78992.36293172232,31.6395,31.692,31.6133,31.6724,78992.3629
2012-06-21 13:10:00,48.26,48.26,48.15,48.15,34651.772483756984,31.6724,31.6724,31.6002,31.6002,34651.7725
2012-06-21 13:20:00,48.14,48.22,48.12,48.12,34879.74467115012,31.5936,31.6461,31.5805,31.5805,34879.7447
2012-06-21 13:30:00,48.12,48.15,48.1,48.12,42516.81294882025,31.5805,31.6002,31.5674,31.5805,42516.8129
2012-06-21 13:40:00,48.1,48.15,48.05,48.11,34537.78639006041,31.5674,31.6002,31.5345,31.5739,34537.7864
2012-06-21 13:50:00,48.1,48.16,48.08,48.12,18237.77499145104,31.5674,31.6067,31.5542,31.5805,18237.775
2012-06-21 14:00:00,48.11,48.11,48.03,48.05,48672.06200843497,31.5739,31.5739,31.5214,31.5345,48672.062
2012-06-21 14:10:00,48.06,48.06,48.0,48.0,42744.78513621338,31.5411,31.5411,31.5017,31.5017,42744.7851
2012-06-21 14:20:00,48.01,48.01,47.92,47.98,50039.8951327938,31.5083,31.5083,31.4492,31.4886,50039.8951
2012-06-21 14:30:00,47.98,47.98,47.93,47.94,39325.20232531631,31.4886,31.4886,31.4558,31.4623,39325.2023
2012-06-21 14:40:00,47.95,48.01,47.94,47.98,67935.71184315514,31.4689,31.5083,31.4623,31.4886,67935.7118
2012-06-21 14:50:00,47.97,48.0,47.92,47.94,45024.50701014476,31.482,31.5017,31.4492,31.4623,45024.507
2012-06-21 15:00:00,47.94,47.95,47.87,47.91,52661.575287814885,31.4623,31.4689,31.4164,31.4427,52661.5753
2012-06-21 15:10:00,47.9,47.93,47.84,47.85,51065.76997606292,31.4361,31.4558,31.3967,31.4033,51065.77
2012-06-21 15:20:00,47.86,47.97,47.8,47.95,87427.33386526843,31.4098,31.482,31.3705,31.4689,87427.3339
2012-06-21 15:30:00,47.94,48.01,47.87,47.94,66225.9204377066,31.4623,31.5083,31.4164,31.4623,66225.9204
2012-06-21 15:40:00,47.94,47.96,47.85,47.88,138607.08993502794,31.4623,31.4755,31.4033,31.423,138607.0899
2012-06-21 15:50:00,47.88,47.92,47.82,47.86,199703.6361563889,31.423,31.4492,31.3836,31.4098,199703.6362
2012-06-22 09:30:00,48.11,48.14,47.9,47.94,103157.41479539496,31.5739,31.5936,31.4361,31.4623,103157.4148
2012-06-22 09:40:00,47.96,48.04,47.93,47.97,84121.73714806794,31.4755,31.528,31.4558,31.482,84121.7371
2012-06-22 09:50:00,47.97,48.02,47.88,47.92,71697.2529351419,31.482,31.5148,31.423,31.4492,71697.2529
2012-06-22 10:00:00,47.93,48.05,47.93,48.0,120369.31494357689,31.4558,31.5345,31.4558,31.5017,120369.3149
2012-06-22 10:10:00,48.0,48.02,47.95,47.96,54941.29716174627,31.5017,31.5148,31.4689,31.4755,54941.2972
2012-06-22 10:20:00,47.95,48.03,47.95,47.98,81272.0848056537,31.4689,31.5214,31.4689,31.4886,81272.0848
2012-06-22 10:30:00,47.97,47.98,47.92,47.93,42858.77122990995,31.482,31.4886,31.4492,31.4558,42858.7712
2012-06-22 10:40:00,47.93,48.0,47.93,47.98,27584.634674569705,31.4558,31.5017,31.4558,31.4886,27584.6347
2012-06-22 10:50:00,47.99,48.08,47.99,48.05,81842.01527413656,31.4952,31.5542,31.4952,31.5345,81842.0153
2012-06-22 11:00:00,48.06,48.1,48.03,48.03,42516.81294882025,31.5411,31.5674,31.5214,31.5214,42516.8129
2012-06-22 11:10:00,48.03,48.07,48.01,48.06,38527.29966944033,31.5214,31.5477,31.5083,31.5411,38527.2997
2012-06-22 11:20:00,48.07,48.07,47.95,47.96,36589.536076598655,31.5477,31.5477,31.4689,31.4755,36589.5361
2012-06-22 11:30:00,47.96,48.04,47.96,48.02,27812.60686196284,31.4755,31.528,31.4755,31.5148,27812.6069
2012-06-22 11:40:00,48.02,48.05,47.98,47.98,33283.93935939815,31.5148,31.5345,31.4886,31.4886,33283.9394
2012-06-22 11:50:00,47.98,48.0,47.91,47.92,36475.549982902085,31.4886,31.5017,31.4427,31.4492,36475.55
2012-06-22 12:00:00,47.93,47.94,47.87,47.88,28496.52342414225,31.4558,31.4623,31.4164,31.423,28496.5234
2012-06-22 12:10:00,47.88,47.94,47.88,47.94,22341.27436452753,31.423,31.4623,31.423,31.4623,22341.2744
2012-06-22 12:20:00,47.94,47.94,47.87,47.9,37501.424826171205,31.4623,31.4623,31.4164,31.4361,37501.4248
2012-06-22 12:30:00,47.9,47.91,47.86,47.86,43086.74341730309,31.4361,31.4427,31.4098,31.4098,43086.7434
2012-06-22 12:40:00,47.86,47.92,47.85,47.9,24051.065769976063,31.4098,31.4492,31.4033,31.4361,24051.0658
2012-06-22 12:50:00,47.9,47.94,47.87,47.88,27128.690299783422,31.4361,31.4623,31.4164,31.423,27128.6903
2012-06-22 13:00:00,47.88,47.93,47.87,47.92,27128.690299783422,31.423,31.4558,31.4164,31.4492,27128.6903
2012-06-22 13:10:00,47.92,47.94,47.89,47.91,37615.410919867776,31.4492,31.4623,31.4295,31.4427,37615.4109
2012-06-22 13:20:00,47.9,47.91,47.87,47.89,37729.39701356435,31.4361,31.4427,31.4164,31.4295,37729.397
2012-06-22 13:30:00,47.89,47.89,47.86,47.87,30890.231391770205,31.4295,31.4295,31.4098,31.4164,30890.2314
2012-06-22 13:40:00,47.87,47.88,47.85,47.85,31004.21748546677,31.4164,31.423,31.4033,31.4033,31004.2175
2012-06-22 13:50:00,47.84,47.85,47.8,47.84,29864.356548501084,31.3967,31.4033,31.3705,31.3967,29864.3565
2012-06-22 14:00:00,47.84,47.87,47.84,47.84,32372.0506098256,31.3967,31.4164,31.3967,31.3967,32372.0506
2012-06-22 14:10:00,47.84,47.86,47.82,47.82,35221.70295223983,31.3967,31.4098,31.3836,31.3836,35221.703
2012-06-22 14:20:00,47.83,47.87,47.83,47.87,24393.02405106577,31.3902,31.4164,31.3902,31.4164,24393.0241
2012-06-22 14:30:00,47.86,47.9,47.86,47.89,33625.89764048786,31.4098,31.4361,31.4098,31.4295,33625.8976
2012-06-22 14:40:00,47.89,47.93,47.88,47.92,38641.2857631369,31.4295,31.4558,31.423,31.4492,38641.2858
2012-06-22 14:50:00,47.93,47.98,47.92,47.98,63490.25418898895,31.4558,31.4886,31.4492,31.4886,63490.2542
2012-06-22 15:00:00,47.98,47.98,47.85,47.88,57107.03294198108,31.4886,31.4886,31.4033,31.423,57107.0329
2012-06-22 15:10:00,47.87,47.92,47.87,47.89,55853.18591131882,31.4164,31.4492,31.4164,31.4295,55853.1859
2012-06-22 15:20:00,47.89,47.95,47.88,47.95,45366.46529123447,31.4295,31.4689,31.423,31.4689,45366.4653
2012-06-22 15:30:00,47.95,48.01,47.94,47.99,111934.34401003078,31.4689,31.5083,31.4623,31.4952,111934.344
2012-06-22 15:40:00,47.99,48.06,47.99,48.03,122763.02291120484,31.4952,31.5411,31.4952,31.5214,122763.0229
2012-06-22 15:50:00,48.03,48.08,47.96,47.96,292146.3581443064,31.5214,31.5542,31.4755,31.4755,292146.3581
2012-06-25 09:30:00,47.58,47.62,47.22,47.42,163228.08617348684,31.2261,31.2523,30.9898,31.1211,163228.0862
2012-06-25 09:40:00,47.42,47.56,47.37,47.55,126866.52228428132,31.1211,31.213,31.0883,31.2064,126866.5223
2012-06-25 09:50:00,47.56,47.72,47.5,47.69,74432.91918385957,31.213,31.318,31.1736,31.2983,74432.9192
2012-06-25 10:00:00,47.7,47.75,47.65,47.68,154679.12914624417,31.3048,31.3377,31.272,31.2917,154679.1291
2012-06-25 10:10:00,47.68,47.71,47.55,47.57,91530.83323834492,31.2917,31.3114,31.2064,31.2195,91530.8332
2012-06-25 10:20:00,47.59,47.59,47.42,47.43,68163.68403054828,31.2326,31.2326,31.1211,31.1276,68163.684
2012-06-25 10:30:00,47.42,47.48,47.38,47.4,50837.79778866978,31.1211,31.1605,31.0948,31.108,50837.7978
2012-06-25 10:40:00,47.39,47.4,47.33,47.38,90390.97230137924,31.1014,31.108,31.062,31.0948,90390.9723
2012-06-25 10:50:00,47.38,47.51,47.37,47.41,46620.31232189673,31.0948,31.1801,31.0883,31.1145,46620.3123
2012-06-25 11:00:00,47.43,47.44,47.35,47.36,47190.242790379576,31.1276,31.1342,31.0751,31.0817,47190.2428
2012-06-25 11:10:00,47.36,47.45,47.36,47.45,37273.45263877807,31.0817,31.1408,31.0817,31.1408,37273.4526
2012-06-25 11:20:00,47.46,47.46,47.38,47.4,48786.04810213154,31.1473,31.1473,31.0948,31.108,48786.0481
2012-06-25 11:30:00,47.41,47.42,47.32,47.32,31802.120141342755,31.1145,31.1211,31.0554,31.0554,31802.1201
2012-06-25 11:40:00,47.32,47.35,47.3,47.33,20745.469052775563,31.0554,31.0751,31.0423,31.062,20745.4691
2012-06-25 11:50:00,47.33,47.35,47.29,47.3,41148.97982446141,31.062,31.0751,31.0358,31.0423,41148.9798
2012-06-25 12:00:00,47.29,47.3,47.26,47.29,33055.96717200502,31.0358,31.0423,31.0161,31.0358,33055.9672
2012-06-25 12:10:00,47.3,47.32,47.27,47.32,36019.60560811581,31.0423,31.0554,31.0226,31.0554,36019.6056
2012-06-25 12:20:00,47.32,47.37,47.32,47.36,21201.41342756184,31.0554,31.0883,31.0554,31.0817,21201.4134
2012-06-25 12:30:00,47.36,47.37,47.31,47.31,15616.094836429957,31.0817,31.0883,31.0489,31.0489,15616.0948
2012-06-25 12:40:00,47.31,47.35,47.3,47.3,18921.69155363046,31.0489,31.0751,31.0423,31.0423,18921.6916
2012-06-25 12:50:00,47.3,47.3,47.26,47.27,12994.414681408867,31.0423,31.0423,31.0161,31.0226,12994.4147
2012-06-25 13:00:00,47.27,47.27,47.23,47.23,16641.969679699076,31.0226,31.0226,30.9964,30.9964,16641.9697
2012-06-25 13:10:00,47.23,47.25,47.23,47.23,24848.968425852046,30.9964,31.0095,30.9964,30.9964,24848.9684
2012-06-25 13:20:00,47.24,47.3,47.24,47.28,22227.28827083096,31.0029,31.0423,31.0029,31.0292,22227.2883
2012-06-25 13:30:00,47.28,47.35,47.28,47.31,47646.18716516585,31.0292,31.0751,31.0292,31.0489,47646.1872
2012-06-25 13:40:00,47.32,47.32,47.26,47.27,25418.89889433489,31.0554,31.0554,31.0161,31.0226,25418.8989
2012-06-25 13:50:00,47.26,47.28,47.24,47.28,9688.817964208369,31.0161,31.0292,31.0029,31.0292,9688.818
2012-06-25 14:00:00,47.28,47.3,47.25,47.28,20631.482959078992,31.0292,31.0423,31.0095,31.0292,20631.483
2012-06-25 14:10:00,47.3,47.38,47.29,47.35,29408.41217371481,31.0423,31.0948,31.0358,31.0751,29408.4122
2012-06-25 14:20:00,47.35,47.35,47.28,47.28,20517.496865382425,31.0751,31.0751,31.0292,31.0292,20517.4969
2012-06-25 14:30:00,47.29,47.3,47.25,47.29,20061.552490596147,31.0358,31.0423,31.0095,31.0358,20061.5525
2012-06-25 14:40:00,47.29,47.29,47.18,47.19,39781.14670010259,31.0358,31.0358,30.9636,30.9701,39781.1467
2012-06-25 14:50:00,47.2,47.23,47.19,47.2,27128.690299783422,30.9767,30.9964,30.9701,30.9767,27128.6903
2012-06-25 15:00:00,47.19,47.3,47.19,47.28,53915.42231847715,30.9701,31.0423,30.9701,31.0292,53915.4223
2012-06-25 15:10:00,47.28,47.34,47.28,47.31,64516.12903225807,31.0292,31.0686,31.0292,31.0489,64516.129
2012-06-25 15:20:00,47.31,47.37,47.29,47.34,54599.33888065656,31.0489,31.0883,31.0358,31.0686,54599.3389
2012-06-25 15:30:00,47.33,47.35,47.27,47.34,67365.7813746723,31.062,31.0751,31.0226,31.0686,67365.7814
2012-06-25 15:40:00,47.35,47.4,47.29,47.37,59728.71309700217,31.0751,31.108,31.0358,31.0883,59728.7131
2012-06-25 15:50:00,47.38,47.38,47.27,47.3,160834.3782058589,31.0948,31.0948,31.0226,31.0423,160834.3782
2012-06-26 09:30:00,47.27,47.37,47.16,47.29,107488.88635586458,31.0226,31.0883,30.9504,31.0358,107488.8864
2012-06-26 09:40:00,47.29,47.3,47.15,47.23,94608.4577681523,31.0358,31.0423,30.9439,30.9964,94608.4578
2012-06-26 09:50:00,47.24,47.25,47.17,47.2,42858.77122990995,31.0029,31.0095,30.957,30.9767,42858.7712
2012-06-26 10:00:00,47.2,47.3,47.16,47.18,175196.6260116266,30.9767,31.0423,30.9504,30.9636,175196.626
2012-06-26 10:10:00,47.18,47.18,47.04,47.06,68391.65621794142,30.9636,30.9636,30.8717,30.8848,68391.6562
2012-06-26 10:20:00,47.06,47.11,47.04,47.08,28610.509517838826,30.8848,30.9176,30.8717,30.8979,28610.5095
2012-06-26 10:30:00,47.08,47.15,47.06,47.15,55511.22763022912,30.8979,30.9439,30.8848,30.9439,55511.2276
2012-06-26 10:40:00,47.15,47.16,47.08,47.1,36133.59170181238,30.9439,30.9504,30.8979,30.9111,36133.5917
2012-06-26 10:50:00,47.1,47.15,47.04,47.1,76598.65496409438,30.9111,30.9439,30.8717,30.9111,76598.655
2012-06-26 11:00:00,47.1,47.21,47.03,47.04,113074.20494699648,30.9111,30.9833,30.8651,30.8717,113074.2049
2012-06-26 11:10:00,47.04,47.04,46.98,47.04,79220.33511911547,30.8717,30.8717,30.8323,30.8717,79220.3351
2012-06-26 11:20:00,47.04,47.09,47.01,47.05,27356.662487176563,30.8717,30.9045,30.852,30.8783,27356.6625
2012-06-26 11:30:00,47.06,47.14,47.04,47.14,26444.773737604013,30.8848,30.9373,30.8717,30.9373,26444.7737
2012-06-26 11:40:00,47.14,47.21,47.12,47.21,26558.75983130058,30.9373,30.9833,30.9242,30.9833,26558.7598
2012-06-26 11:50:00,47.22,47.3,47.22,47.26,55739.19981762225,30.9898,31.0423,30.9898,31.0161,55739.1998
2012-06-26 12:00:00,47.25,47.3,47.23,47.27,24962.954519548617,31.0095,31.0423,30.9964,31.0226,24962.9545
2012-06-26 12:10:00,47.27,47.34,47.27,47.3,18807.705459933888,31.0226,31.0686,31.0226,31.0423,18807.7055
2012-06-26 12:20:00,47.31,47.33,47.29,47.31,23823.09358258293,31.0489,31.062,31.0358,31.0489,23823.0936
2012-06-26 12:30:00,47.31,47.37,47.31,47.34,20403.51077168585,31.0489,31.0883,31.0489,31.0686,20403.5108
2012-06-26 12:40:00,47.34,47.39,47.33,47.37,30434.28701698393,31.0686,31.1014,31.062,31.0883,30434.287
2012-06-26 12:50:00,47.37,47.37,47.32,47.33,14590.219993160834,31.0883,31.0883,31.0554,31.062,14590.22
2012-06-26 13:00:00,47.32,47.34,47.3,47.32,12994.414681408867,31.0554,31.0686,31.0423,31.0554,12994.4147
2012-06-26 13:10:00,47.32,47.37,47.32,47.34,18921.69155363046,31.0554,31.0883,31.0554,31.0686,18921.6916
2012-06-26 13:20:00,47.35,47.37,47.31,47.32,15502.108742733386,31.0751,31.0883,31.0489,31.0554,15502.1087
2012-06-26 13:30:00,47.31,47.32,47.27,47.3,34195.82810897071,31.0489,31.0554,31.0226,31.0423,34195.8281
2012-06-26 13:40:00,47.31,47.34,47.3,47.33,24620.99623845891,31.0489,31.0686,31.0423,31.062,24620.9962
2012-06-26 13:50:00,47.33,47.37,47.31,47.32,27014.70420608686,31.062,31.0883,31.0489,31.0554,27014.7042
2012-06-26 14:00:00,47.32,47.38,47.32,47.38,16869.941867092213,31.0554,31.0948,31.0554,31.0948,16869.9419
2012-06-26 14:10:00,47.39,47.45,47.39,47.44,41034.99373076485,31.1014,31.1408,31.1014,31.1342,41034.9937
2012-06-26 14:20:00,47.44,47.46,47.41,47.42,26444.773737604013,31.1342,31.1473,31.1145,31.1211,26444.7737
2012-06-26 14:30:00,47.43,47.43,47.34,47.36,29978.34264219765,31.1276,31.1276,31.0686,31.0817,29978.3426
2012-06-26 14:40:00,47.37,47.39,47.36,47.37,19833.58030320301,31.0883,31.1014,31.0817,31.0883,19833.5803
2012-06-26 14:50:00,47.37,47.39,47.29,47.38,61096.54622136099,31.0883,31.1014,31.0358,31.0948,61096.5462
2012-06-26 15:00:00,47.39,47.45,47.38,47.44,31004.21748546677,31.1014,31.1408,31.0948,31.1342,31004.2175
2012-06-26 15:10:00,47.44,47.45,47.41,47.43,26558.75983130058,31.1342,31.1408,31.1145,31.1276,26558.7598
2012-06-26 15:20:00,47.44,47.45,47.37,47.4,24734.98233215548,31.1342,31.1408,31.0883,31.108,24734.9823
2012-06-26 15:30:00,47.39,47.44,47.37,47.41,40693.03544967514,31.1014,31.1342,31.0883,31.1145,40693.0354
2012-06-26 15:40:00,47.42,47.44,47.39,47.4,52889.547475208026,31.1211,31.1342,31.1014,31.108,52889.5475
2012-06-26 15:50:00,47.39,47.39,47.31,47.31,120825.25931836315,31.1014,31.1014,31.0489,31.0489,120825.2593
2012-06-27 09:30:00,47.58,47.74,47.5,47.7,63604.24028268551,31.2261,31.3311,31.1736,31.3048,63604.2403
2012-06-27 09:40:00,47.72,47.74,47.63,47.71,89707.05573919982,31.318,31.3311,31.2589,31.3114,89707.0557
2012-06-27 09:50:00,47.72,47.88,47.69,47.88,42630.79904251681,31.318,31.423,31.2983,31.423,42630.799
2012-06-27 10:00:00,47.86,47.96,47.77,47.94,83437.82058588852,31.4098,31.4755,31.3508,31.4623,83437.8206
2012-06-27 10:10:00,47.94,48.02,47.92,47.99,59044.79653482275,31.4623,31.5148,31.4492,31.4952,59044.7965
2012-06-27 10:20:00,48.0,48.02,47.98,48.01,37159.4665450815,31.5017,31.5148,31.4886,31.5083,37159.4665
2012-06-27 10:30:00,48.01,48.03,47.95,48.02,49241.99247691782,31.5083,31.5214,31.4689,31.5148,49241.9925
2012-06-27 10:40:00,48.03,48.03,47.96,48.02,71697.2529351419,31.5214,31.5214,31.4755,31.5148,71697.2529
2012-06-27 10:50:00,48.02,48.07,48.0,48.06,55169.26934913941,31.5148,31.5477,31.5017,31.5411,55169.2693
2012-06-27 11:00:00,48.06,48.09,48.03,48.07,52547.58919411832,31.5411,31.5608,31.5214,31.5477,52547.5892
2012-06-27 11:10:00,48.07,48.07,47.91,47.94,28040.57904935598,31.5477,31.5477,31.4427,31.4623,28040.579
2012-06-27 11:20:00,47.94,47.94,47.83,47.87,50837.79778866978,31.4623,31.4623,31.3902,31.4164,50837.7978
2012-06-27 11:30:00,47.87,47.91,47.85,47.89,40921.00763706828,31.4164,31.4427,31.4033,31.4295,40921.0076
2012-06-27 11:40:00,47.89,47.91,47.86,47.86,61780.46278354041,31.4295,31.4427,31.4098,31.4098,61780.4628
2012-06-27 11:50:00,47.87,47.87,47.83,47.83,27014.70420608686,31.4164,31.4164,31.3902,31.3902,27014.7042
2012-06-27 12:00:00,47.83,47.89,47.82,47.87,36475.549982902085,31.3902,31.4295,31.3836,31.4164,36475.55
2012-06-27 12:10:00,47.87,47.88,47.84,47.86,26102.815456514305,31.4164,31.423,31.3967,31.4098,26102.8155
2012-06-27 12:20:00,47.86,47.88,47.82,47.86,31346.17576655648,31.4098,31.423,31.3836,31.4098,31346.1758
2012-06-27 12:30:00,47.87,47.88,47.82,47.85,42060.86857403397,31.4164,31.423,31.3836,31.4033,42060.8686
2012-06-27 12:40:00,47.86,47.87,47.84,47.85,35791.63342072268,31.4098,31.4164,31.3967,31.4033,35791.6334
2012-06-27 12:50:00,47.84,47.86,47.81,47.82,31004.21748546677,31.3967,31.4098,31.377,31.3836,31004.2175
2012-06-27 13:00:00,47.82,47.85,47.8,47.85,33739.88373418443,31.3836,31.4033,31.3705,31.4033,33739.8837
2012-06-27 13:10:00,47.85,47.86,47.79,47.8,40465.063262282005,31.4033,31.4098,31.3639,31.3705,40465.0633
2012-06-27 13:20:00,47.8,47.81,47.77,47.77,34765.758577453555,31.3705,31.377,31.3508,31.3508,34765.7586
2012-06-27 13:30:00,47.77,47.77,47.71,47.73,23025.190926706942,31.3508,31.3508,31.3114,31.3245,23025.1909
2012-06-27 13:40:00,47.73,47.75,47.73,47.73,16983.927960788784,31.3245,31.3377,31.3245,31.3245,16983.928
2012-06-27 13:50:00,47.73,47.74,47.68,47.73,40921.00763706828,31.3245,31.3311,31.2917,31.3245,40921.0076
2012-06-27 14:00:00,47.73,47.75,47.68,47.68,30206.31482959079,31.3245,31.3377,31.2917,31.2917,30206.3148
2012-06-27 14:10:00,47.68,47.69,47.63,47.65,31346.17576655648,31.2917,31.2983,31.2589,31.272,31346.1758
2012-06-27 14:20:00,47.65,47.66,47.63,47.64,59842.69919069874,31.272,31.2786,31.2589,31.2655,59842.6992
2012-06-27 14:30:00,47.64,47.68,47.63,47.63,53117.51966260116,31.2655,31.2917,31.2589,31.2589,53117.5197
2012-06-27 14:40:00,47.64,47.66,47.62,47.65,30776.245298073634,31.2655,31.2786,31.2523,31.272,30776.2453
2012-06-27 14:50:00,47.65,47.68,47.62,47.65,36931.49435768836,31.272,31.2917,31.2523,31.272,36931.4944
2012-06-27 15:00:00,47.65,47.68,47.63,47.66,28268.55123674912,31.272,31.2917,31.2589,31.2786,28268.5512
2012-06-27 15:10:00,47.67,47.74,47.67,47.72,31004.21748546677,31.2851,31.3311,31.2851,31.318,31004.2175
2012-06-27 15:20:00,47.73,47.81,47.73,47.8,79676.27949390175,31.3245,31.377,31.3245,31.3705,79676.2795
2012-06-27 15:30:00,47.81,47.82,47.78,47.8,53915.42231847715,31.377,31.3836,31.3573,31.3705,53915.4223
2012-06-27 15:40:00,47.8,47.85,47.71,47.73,108286.78901174056,31.3705,31.4033,31.3114,31.3245,108286.789
2012-06-27 15:50:00,47.73,47.8,47.7,47.79,190128.80428587712,31.3245,31.3705,31.3048,31.3639,190128.8043
2012-06-28 09:30:00,47.6,47.63,47.15,47.15,114442.0380713553,31.2392,31.2589,30.9439,30.9439,114442.0381
2012-06-28 09:40:00,47.15,47.17,47.09,47.13,82297.95964892283,30.9439,30.957,30.9045,30.9308,82297.9596
2012-06-28 09:50:00,47.12,47.23,47.11,47.21,52319.61700672518,30.9242,30.9964,30.9176,30.9833,52319.617
2012-06-28 10:00:00,47.21,47.23,47.04,47.11,93354.61073749005,30.9833,30.9964,30.8717,30.9176,93354.6107
2012-06-28 10:10:00,47.11,47.24,47.1,47.23,49014.02028952468,30.9176,31.0029,30.9111,30.9964,49014.0203
2012-06-28 10:20:00,47.23,47.27,47.19,47.22,34309.81420266727,30.9964,31.0226,30.9701,30.9898,34309.8142
2012-06-28 10:30:00,47.21,47.21,46.99,47.02,74546.90527755614,30.9833,30.9833,30.8389,30.8586,74546.9053
2012-06-28 10:40:00,47.03,47.08,46.99,47.02,51179.75606975949,30.8651,30.8979,30.8389,30.8586,51179.7561
2012-06-28 10:50:00,47.02,47.1,47.01,47.1,36703.522170295226,30.8586,30.9111,30.852,30.9111,36703.5222
2012-06-28 11:00:00,47.1,47.15,47.07,47.12,75686.76621452183,30.9111,30.9439,30.8914,30.9242,75686.7662
2012-06-28 11:10:00,47.12,47.12,47.04,47.08,39325.20232531631,30.9242,30.9242,30.8717,30.8979,39325.2023
2012-06-28 11:20:00,47.08,47.09,47.06,47.07,74090.96090276986,30.8979,30.9045,30.8848,30.8914,74090.9609
2012-06-28 11:30:00,47.08,47.11,47.07,47.08,27356.662487176563,30.8979,30.9176,30.8914,30.8979,27356.6625
2012-06-28 11:40:00,47.08,47.09,47.03,47.04,27014.70420608686,30.8979,30.9045,30.8651,30.8717,27014.7042
2012-06-28 11:50:00,47.03,47.07,47.03,47.07,25760.8571754246,30.8651,30.8914,30.8651,30.8914,25760.8572
2012-06-28 12:00:00,47.07,47.13,47.06,47.11,23367.14920779665,30.8914,30.9308,30.8848,30.9176,23367.1492
2012-06-28 12:10:00,47.12,47.14,47.09,47.09,14476.233899464263,30.9242,30.9373,30.9045,30.9045,14476.2339
2012-06-28 12:20:00,47.08,47.1,47.03,47.1,33169.95326570159,30.8979,30.9111,30.8651,30.9111,33169.9533
2012-06-28 12:30:00,47.1,47.12,47.08,47.1,19491.6220221133,30.9111,30.9242,30.8979,30.9111,19491.622
2012-06-28 12:40:00,47.1,47.15,47.1,47.14,18009.802804057905,30.9111,30.9439,30.9111,30.9373,18009.8028
2012-06-28 12:50:00,47.12,47.2,47.12,47.2,17781.830616664767,30.9242,30.9767,30.9242,30.9767,17781.8306
2012-06-28 13:00:00,47.2,47.23,47.15,47.21,27356.662487176563,30.9767,30.9964,30.9439,30.9833,27356.6625
2012-06-28 13:10:00,47.21,47.23,47.16,47.16,26330.787643907443,30.9833,30.9964,30.9504,30.9504,26330.7876
2012-06-28 13:20:00,47.16,47.16,47.1,47.13,19149.6637410236,30.9504,30.9504,30.9111,30.9308,19149.6637
2012-06-28 13:30:00,47.12,47.12,47.07,47.08,33055.96717200502,30.9242,30.9242,30.8914,30.8979,33055.9672
2012-06-28 13:40:00,47.08,47.08,47.05,47.06,27356.662487176563,30.8979,30.8979,30.8783,30.8848,27356.6625
2012-06-28 13:50:00,47.06,47.13,47.02,47.12,31688.13404764619,30.8848,30.9308,30.8586,30.9242,31688.134
2012-06-28 14:00:00,47.13,47.14,47.06,47.06,23937.079676279493,30.9308,30.9373,30.8848,30.8848,23937.0797
2012-06-28 14:10:00,47.05,47.07,47.02,47.04,34081.84201527414,30.8783,30.8914,30.8586,30.8717,34081.842
2012-06-28 14:20:00,47.03,47.04,47.01,47.02,21885.32998974125,30.8651,30.8717,30.852,30.8586,21885.33
2012-06-28 14:30:00,47.02,47.07,47.0,47.03,22341.27436452753,30.8586,30.8914,30.8454,30.8651,22341.2744
2012-06-28 14:40:00,47.03,47.08,47.03,47.07,27356.662487176563,30.8651,30.8979,30.8651,30.8914,27356.6625
2012-06-28 14:50:00,47.08,47.08,47.05,47.06,69987.46152969338,30.8979,30.8979,30.8783,30.8848,69987.4615
2012-06-28 15:00:00,47.06,47.1,47.04,47.08,95292.3743303317,30.8848,30.9111,30.8717,30.8979,95292.3743
2012-06-28 15:10:00,47.09,47.1,47.04,47.04,95634.3326114214,30.9045,30.9111,30.8717,30.8717,95634.3326
2012-06-28 15:20:00,47.04,47.09,47.04,47.09,134959.5349367377,30.8717,30.9045,30.8717,30.9045,134959.5349
2012-06-28 15:30:00,47.1,47.37,47.09,47.35,325772.2557847943,30.9111,31.0883,30.9045,31.0751,325772.2558
2012-06-28 15:40:00,47.35,47.5,47.3,47.48,137239.2568106691,31.0751,31.1736,31.0423,31.1605,137239.2568
2012-06-28 15:50:00,47.48,47.58,47.47,47.53,335689.04593639576,31.1605,31.2261,31.1539,31.1933,335689.0459
2012-06-29 09:30:00,48.29,48.57,48.12,48.36,130286.10509517838,31.692,31.8758,31.5805,31.738,130286.1051
2012-06-29 09:40:00,48.36,48.47,48.29,48.3,64858.08731334777,31.738,31.8102,31.692,31.6986,64858.0873
2012-06-29 09:50:00,48.3,48.38,48.26,48.38,73749.00262168015,31.6986,31.7511,31.6724,31.7511,73749.0026
2012-06-29 10:00:00,48.39,48.43,48.31,48.35,132337.85478171665,31.7577,31.7839,31.7052,31.7314,132337.8548
2012-06-29 10:10:00,48.35,48.45,48.33,48.45,49925.909039097234,31.7314,31.7971,31.7183,31.7971,49925.909
2012-06-29 10:20:00,48.45,48.51,48.41,48.41,94152.513393366,31.7971,31.8364,31.7708,31.7708,94152.5134
2012-06-29 10:30:00,48.41,48.42,48.35,48.38,45936.395759717314,31.7708,31.7774,31.7314,31.7511,45936.3958
2012-06-29 10:40:00,48.39,48.42,48.37,48.38,44682.54872905506,31.7577,31.7774,31.7445,31.7511,44682.5487
2012-06-29 10:50:00,48.37,48.38,48.33,48.38,63604.24028268551,31.7445,31.7511,31.7183,31.7511,63604.2403
2012-06-29 11:00:00,48.37,48.44,48.37,48.43,35449.675139632964,31.7445,31.7905,31.7445,31.7839,35449.6751
2012-06-29 11:10:00,48.43,48.49,48.42,48.49,70443.40590447966,31.7839,31.8233,31.7774,31.8233,70443.4059
2012-06-29 11:20:00,48.5,48.53,48.47,48.49,42516.81294882025,31.8299,31.8496,31.8102,31.8233,42516.8129
2012-06-29 11:30:00,48.49,48.54,48.48,48.53,28952.46779892853,31.8233,31.8561,31.8167,31.8496,28952.4678
2012-06-29 11:40:00,48.52,48.55,48.51,48.52,29408.41217371481,31.843,31.8627,31.8364,31.843,29408.4122
2012-06-29 11:50:00,48.51,48.53,48.51,48.52,19491.6220221133,31.8364,31.8496,31.8364,31.843,19491.622
2012-06-29 12:00:00,48.52,48.55,48.51,48.53,24962.954519548617,31.843,31.8627,31.8364,31.8496,24962.9545
2012-06-29 12:10:00,48.53,48.56,48.51,48.54,30092.32873589422,31.8496,31.8692,31.8364,31.8561,30092.3287
2012-06-29 12:20:00,48.53,48.56,48.51,48.54,29294.42608001824,31.8496,31.8692,31.8364,31.8561,29294.4261
2012-06-29 12:30:00,48.55,48.57,48.52,48.54,31346.17576655648,31.8627,31.8758,31.843,31.8561,31346.1758
2012-06-29 12:40:00,48.54,48.56,48.53,48.54,31346.17576655648,31.8561,31.8692,31.8496,31.8561,31346.1758
2012-06-29 12:50:00,48.53,48.57,48.51,48.55,33967.85592157757,31.8496,31.8758,31.8364,31.8627,33967.8559
2012-06-29 13:00:00,48.55,48.57,48.54,48.55,31346.17576655648,31.8627,31.8758,31.8561,31.8627,31346.1758
2012-06-29 13:10:00,48.54,48.54,48.5,48.51,23139.17702040352,31.8561,31.8561,31.8299,31.8364,23139.177
2012-06-29 13:20:00,48.51,48.53,48.49,48.5,21087.427333865267,31.8364,31.8496,31.8233,31.8299,21087.4273
2012-06-29 13:30:00,48.48,48.5,48.47,48.47,23253.16311410008,31.8167,31.8299,31.8102,31.8102,23253.1631
2012-06-29 13:40:00,48.48,48.49,48.46,48.48,21315.399521258405,31.8167,31.8233,31.8036,31.8167,21315.3995
2012-06-29 13:50:00,48.47,48.5,48.45,48.49,30434.28701698393,31.8102,31.8299,31.7971,31.8233,30434.287
2012-06-29 14:00:00,48.49,48.5,48.44,48.5,126068.61962840531,31.8233,31.8299,31.7905,31.8299,126068.6196
2012-06-29 14:10:00,48.49,48.58,48.48,48.58,42972.75732360652,31.8233,31.8824,31.8167,31.8824,42972.7573
2012-06-29 14:20:00,48.58,48.66,48.54,48.65,60298.64356548501,31.8824,31.9349,31.8561,31.9283,60298.6436
2012-06-29 14:30:00,48.64,48.65,48.59,48.6,46050.381853413885,31.9217,31.9283,31.8889,31.8955,46050.3819
2012-06-29 14:40:00,48.61,48.69,48.6,48.68,47190.242790379576,31.9021,31.9546,31.8955,31.948,47190.2428
2012-06-29 14:50:00,48.68,48.69,48.66,48.68,40921.00763706828,31.948,31.9546,31.9349,31.948,40921.0076
2012-06-29 15:00:00,48.68,48.68,48.66,48.67,28610.509517838826,31.948,31.948,31.9349,31.9414,28610.5095
2012-06-29 15:10:00,48.67,48.71,48.67,48.71,67137.80918727916,31.9414,31.9677,31.9414,31.9677,67137.8092
2012-06-29 15:20:00,48.7,48.71,48.67,48.71,89821.04183289639,31.9611,31.9677,31.9414,31.9677,89821.0418
2012-06-29 15:30:00,48.7,48.7,48.63,48.64,129488.2024393024,31.9611,31.9611,31.9152,31.9217,129488.2024
2012-06-29 15:40:00,48.66,48.74,48.63,48.73,177704.32007295112,31.9349,31.9874,31.9152,31.9808,177704.3201
2012-06-29 15:50:00,48.74,48.83,48.73,48.83,289524.6779892853,31.9874,32.0464,31.9808,32.0464,289524.678
2012-07-02 09:30:00,48.62,48.86,48.56,48.73,164139.9749230594,31.9086,32.0661,31.8692,31.9808,164139.9749
2012-07-02 09:40:00,48.75,48.9,48.73,48.9,129374.21634560583,31.9939,32.0924,31.9808,32.0924,129374.2163
2012-07-02 09:50:00,48.91,48.91,48.81,48.82,53345.4918499943,32.0989,32.0989,32.0333,32.0399,53345.4918
2012-07-02 10:00:00,48.82,48.82,48.52,48.57,85945.51464721304,32.0399,32.0399,31.843,31.8758,85945.5146
2012-07-02 10:10:00,48.57,48.66,48.55,48.59,65997.94825031346,31.8758,31.9349,31.8627,31.8889,65997.9483
2012-07-02 10:20:00,48.59,48.68,48.58,48.59,45366.46529123447,31.8889,31.948,31.8824,31.8889,45366.4653
2012-07-02 10:30:00,48.59,48.65,48.55,48.6,54599.33888065656,31.8889,31.9283,31.8627,31.8955,54599.3389
2012-07-02 10:40:00,48.6,48.72,48.54,48.7,47988.14544625556,31.8955,31.9742,31.8561,31.9611,47988.1454
2012-07-02 10:50:00,48.7,48.73,48.66,48.66,39097.23013792317,31.9611,31.9808,31.9349,31.9349,39097.2301
2012-07-02 11:00:00,48.66,48.68,48.63,48.67,32941.98107830845,31.9349,31.948,31.9152,31.9414,32941.9811
2012-07-02 11:10:00,48.66,48.66,48.58,48.64,41832.89638664083,31.9349,31.9349,31.8824,31.9217,41832.8964
2012-07-02 11:20:00,48.65,48.67,48.6,48.6,49925.909039097234,31.9283,31.9414,31.8955,31.8955,49925.909
2012-07-02 11:30:00,48.59,48.69,48.59,48.68,37159.4665450815,31.8889,31.9546,31.8889,31.948,37159.4665
2012-07-02 11:40:00,48.67,48.68,48.63,48.63,23709.107488886355,31.9414,31.948,31.9152,31.9152,23709.1075
2012-07-02 11:50:00,48.63,48.65,48.59,48.59,23823.09358258293,31.9152,31.9283,31.8889,31.8889,23823.0936
2012-07-02 12:00:00,48.59,48.61,48.58,48.6,23253.16311410008,31.8889,31.9021,31.8824,31.8955,23253.1631
2012-07-02 12:10:00,48.59,48.63,48.58,48.59,28154.565143052547,31.8889,31.9152,31.8824,31.8889,28154.5651
2012-07-02 12:20:00,48.58,48.63,48.57,48.61,23139.17702040352,31.8824,31.9152,31.8758,31.9021,23139.177
2012-07-02 12:30:00,48.61,48.66,48.61,48.66,30320.30092328736,31.9021,31.9349,31.9021,31.9349,30320.3009
2012-07-02 12:40:00,48.66,48.66,48.62,48.65,42288.84076142711,31.9349,31.9349,31.9086,31.9283,42288.8408
2012-07-02 12:50:00,48.65,48.7,48.64,48.66,61666.47668984384,31.9283,31.9611,31.9217,31.9349,61666.4767
2012-07-02 13:00:00,48.66,48.66,48.62,48.63,24393.02405106577,31.9349,31.9349,31.9086,31.9152,24393.0241
2012-07-02 13:10:00,48.63,48.64,48.61,48.64,19377.635928416734,31.9152,31.9217,31.9021,31.9217,19377.6359
2012-07-02 13:20:00,48.65,48.68,48.63,48.68,23253.16311410008,31.9283,31.948,31.9152,31.948,23253.1631
2012-07-02 13:30:00,48.69,48.72,48.67,48.68,30434.28701698393,31.9546,31.9742,31.9414,31.948,30434.287
2012-07-02 13:40:00,48.69,48.69,48.65,48.66,49014.02028952468,31.9546,31.9546,31.9283,31.9349,49014.0203
2012-07-02 13:50:00,48.65,48.66,48.64,48.66,33397.92545309472,31.9283,31.9349,31.9217,31.9349,33397.9255
2012-07-02 14:00:00,48.66,48.72,48.65,48.68,69417.53106121054,31.9349,31.9742,31.9283,31.948,69417.5311
2012-07-02 14:10:00,48.69,48.78,48.68,48.75,63490.25418898895,31.9546,32.0136,31.948,31.9939,63490.2542
2012-07-02 14:20:00,48.75,48.77,48.73,48.77,34765.758577453555,31.9939,32.0071,31.9808,32.0071,34765.7586
2012-07-02 14:30:00,48.78,48.78,48.75,48.78,27470.64858087313,32.0136,32.0136,31.9939,32.0136,27470.6486
2012-07-02 14:40:00,48.78,48.79,48.73,48.73,22797.218739313805,32.0136,32.0202,31.9808,31.9808,22797.2187
2012-07-02 14:50:00,48.73,48.76,48.73,48.74,25304.91280063832,31.9808,32.0005,31.9808,31.9874,25304.9128
2012-07-02 15:00:00,48.74,48.78,48.73,48.73,45366.46529123447,31.9874,32.0136,31.9808,31.9808,45366.4653
2012-07-02 15:10:00,48.72,48.74,48.71,48.73,31346.17576655648,31.9742,31.9874,31.9677,31.9808,31346.1758
2012-07-02 15:20:00,48.73,48.76,48.72,48.76,29864.356548501084,31.9808,32.0005,31.9742,32.0005,29864.3565
2012-07-02 15:30:00,48.77,48.85,48.75,48.84,68619.62840533454,32.0071,32.0596,31.9939,32.053,68619.6284
2012-07-02 15:40:00,48.84,48.87,48.82,48.86,76028.72449561153,32.053,32.0727,32.0399,32.0661,76028.7245
2012-07-02 15:50:00,48.86,48.94,48.85,48.91,173030.89023139176,32.0661,32.1186,32.0596,32.0989,173030.8902
2012-07-03 09:30:00,48.96,49.06,48.72,48.76,124928.75869143964,32.1318,32.1974,31.9742,32.0005,124928.7587
2012-07-03 09:40:00,48.77,48.85,48.76,48.83,78878.37683802577,32.0071,32.0596,32.0005,32.0464,78878.3768
2012-07-03 09:50:00,48.83,48.9,48.82,48.83,54713.32497435313,32.0464,32.0924,32.0399,32.0464,54713.325
2012-07-03 10:00:00,48.85,48.91,48.8,48.81,73179.07215319731,32.0596,32.0989,32.0268,32.0333,73179.0722
2012-07-03 10:10:00,48.82,48.84,48.78,48.79,36931.49435768836,32.0399,32.053,32.0136,32.0202,36931.4944
2012-07-03 10:20:00,48.8,48.87,48.77,48.86,89365.09745811012,32.0268,32.0727,32.0071,32.0661,89365.0975
2012-07-03 10:30:00,48.86,48.94,48.85,48.88,69189.5588738174,32.0661,32.1186,32.0596,32.0793,69189.5589
2012-07-03 10:40:00,48.88,48.91,48.86,48.88,37729.39701356435,32.0793,32.0989,32.0661,32.0793,37729.397
2012-07-03 10:50:00,48.88,48.91,48.87,48.87,33511.91154679129,32.0793,32.0989,32.0727,32.0727,33511.9115
2012-07-03 11:00:00,48.87,48.88,48.85,48.87,47760.17325886242,32.0727,32.0793,32.0596,32.0727,47760.1733
2012-07-03 11:10:00,48.87,48.87,48.82,48.85,48900.034195828106,32.0727,32.0727,32.0399,32.0596,48900.0342
2012-07-03 11:20:00,48.86,48.93,48.86,48.93,126866.52228428132,32.0661,32.1121,32.0661,32.1121,126866.5223
2012-07-03 11:30:00,48.93,48.96,48.91,48.94,36247.57779550895,32.1121,32.1318,32.0989,32.1186,36247.5778
2012-07-03 11:40:00,48.94,48.97,48.94,48.95,54257.38059956685,32.1186,32.1383,32.1186,32.1252,54257.3806
2012-07-03 11:50:00,48.96,48.99,48.96,48.99,38755.27185683347,32.1318,32.1514,32.1318,32.1514,38755.2719
2012-07-03 12:00:00,48.99,49.01,48.98,48.99,25760.8571754246,32.1514,32.1646,32.1449,32.1514,25760.8572
2012-07-03 12:10:00,49.0,49.02,48.98,48.98,53915.42231847715,32.158,32.1711,32.1449,32.1449,53915.4223
2012-07-03 12:20:00,48.99,48.99,48.94,48.94,39097.23013792317,32.1514,32.1514,32.1186,32.1186,39097.2301
2012-07-03 12:30:00,48.94,48.94,48.87,48.94,62464.37934571983,32.1186,32.1186,32.0727,32.1186,62464.3793
2012-07-03 12:40:00,48.94,48.99,48.94,48.99,87427.33386526843,32.1186,32.1514,32.1186,32.1514,87427.3339
2012-07-03 12:50:00,48.98,49.13,48.98,49.11,149663.74102359512,32.1449,32.2433,32.1449,32.2302,149663.741
2012-07-05 09:30:00,48.83,49.09,48.73,49.05,108172.802918044,32.0464,32.2171,31.9808,32.1908,108172.8029
2012-07-05 09:40:00,49.06,49.08,48.97,48.97,72495.1555910179,32.1974,32.2105,32.1383,32.1383,72495.1556
2012-07-05 09:50:00,48.99,49.06,48.96,49.01,70899.35027926593,32.1514,32.1974,32.1318,32.1646,70899.3503
2012-07-05 10:00:00,49.01,49.05,48.95,49.05,126296.59181579849,32.1646,32.1908,32.1252,32.1908,126296.5918
2012-07-05 10:10:00,49.04,49.08,49.01,49.08,68049.6979368517,32.1843,32.2105,32.1646,32.2105,68049.6979
2012-07-05 10:20:00,49.08,49.17,49.08,49.16,127664.4249401573,32.2105,32.2696,32.2105,32.263,127664.4249
2012-07-05 10:30:00,49.17,49.28,49.16,49.27,103499.37307648468,32.2696,32.3418,32.263,32.3352,103499.3731
2012-07-05 10:40:00,49.26,49.32,49.24,49.3,104069.30354496752,32.3286,32.368,32.3155,32.3549,104069.3035
2012-07-05 10:50:00,49.3,49.33,49.29,49.33,48786.04810213154,32.3549,32.3746,32.3483,32.3746,48786.0481
2012-07-05 11:00:00,49.34,49.37,49.33,49.36,64972.07340704434,32.3811,32.4008,32.3746,32.3943,64972.0734
2012-07-05 11:10:00,49.37,49.41,49.35,49.4,45594.43747862761,32.4008,32.4271,32.3877,32.4205,45594.4375
2012-07-05 11:20:00,49.41,49.44,49.37,49.44,38185.34138835062,32.4271,32.4468,32.4008,32.4468,38185.3414
2012-07-05 11:30:00,49.43,49.46,49.39,49.39,45822.40966602074,32.4402,32.4599,32.414,32.414,45822.4097
2012-07-05 11:40:00,49.4,49.41,49.37,49.37,46050.381853413885,32.4205,32.4271,32.4008,32.4008,46050.3819
2012-07-05 11:50:00,49.38,49.4,49.37,49.37,29408.41217371481,32.4074,32.4205,32.4008,32.4008,29408.4122
2012-07-05 12:00:00,49.37,49.42,49.37,49.41,19605.60811580987,32.4008,32.4336,32.4008,32.4271,19605.6081
2012-07-05 12:10:00,49.41,49.44,49.41,49.43,38413.31357574376,32.4271,32.4468,32.4271,32.4402,38413.3136
2012-07-05 12:20:00,49.44,49.44,49.4,49.41,30092.32873589422,32.4468,32.4468,32.4205,32.4271,30092.3287
2012-07-05 12:30:00,49.41,49.42,49.37,49.42,34651.772483756984,32.4271,32.4336,32.4008,32.4336,34651.7725
2012-07-05 12:40:00,49.42,49.43,49.41,49.42,24620.99623845891,32.4336,32.4402,32.4271,32.4336,24620.9962
2012-07-05 12:50:00,49.42,49.45,49.41,49.45,21429.385614954976,32.4336,32.4533,32.4271,32.4533,21429.3856
2012-07-05 13:00:00,49.46,49.46,49.43,49.44,31916.10623503933,32.4599,32.4599,32.4402,32.4468,31916.1062
2012-07-05 13:10:00,49.44,49.45,49.43,49.44,27812.60686196284,32.4468,32.4533,32.4402,32.4468,27812.6069
2012-07-05 13:20:00,49.45,49.5,49.44,49.48,47076.256696683005,32.4533,32.4862,32.4468,32.473,47076.2567
2012-07-05 13:30:00,49.5,49.53,49.49,49.49,57335.00512937421,32.4862,32.5058,32.4796,32.4796,57335.0051
2012-07-05 13:40:00,49.49,49.57,49.49,49.57,39667.16060640602,32.4796,32.5321,32.4796,32.5321,39667.1606
2012-07-05 13:50:00,49.57,49.6,49.56,49.58,30434.28701698393,32.5321,32.5518,32.5255,32.5387,30434.287
2012-07-05 14:00:00,49.58,49.61,49.58,49.58,49811.92294540066,32.5387,32.5583,32.5387,32.5387,49811.9229
2012-07-05 14:10:00,49.59,49.63,49.59,49.63,41148.97982446141,32.5452,32.5715,32.5452,32.5715,41148.9798
2012-07-05 14:20:00,49.64,49.68,49.63,49.68,39097.23013792317,32.578,32.6043,32.5715,32.6043,39097.2301
2012-07-05 14:30:00,49.68,49.72,49.67,49.72,72609.14168471447,32.6043,32.6305,32.5977,32.6305,72609.1417
2012-07-05 14:40:00,49.71,49.73,49.69,49.72,92442.72198791748,32.624,32.6371,32.6108,32.6305,92442.722
2012-07-05 14:50:00,49.71,49.72,49.68,49.7,51749.686538242335,32.624,32.6305,32.6043,32.6174,51749.6865
2012-07-05 15:00:00,49.71,49.71,49.67,49.68,50039.8951327938,32.624,32.624,32.5977,32.6043,50039.8951
2012-07-05 15:10:00,49.69,49.69,49.61,49.61,76940.61324518408,32.6108,32.6108,32.5583,32.5583,76940.6132
2012-07-05 15:20:00,49.61,49.63,49.56,49.58,85489.57027242676,32.5583,32.5715,32.5255,32.5387,85489.5703
2012-07-05 15:30:00,49.58,49.58,49.5,49.51,97344.12401686994,32.5387,32.5387,32.4862,32.4927,97344.124
2012-07-05 15:40:00,49.5,49.54,49.49,49.52,101219.65120255329,32.4862,32.5124,32.4796,32.4993,101219.6512
2012-07-05 15:50:00,49.52,49.56,49.51,49.54,267867.3201869372,32.4993,32.5255,32.4927,32.5124,267867.3202
2012-07-06 09:30:00,49.11,49.42,48.81,48.86,241536.5325430297,32.2302,32.4336,32.0333,32.0661,241536.5325
2012-07-06 09:40:00,48.84,48.87,48.75,48.76,116949.7321326798,32.053,32.0727,31.9939,32.0005,116949.7321
2012-07-06 09:50:00,48.77,48.87,48.7,48.87,96546.22136099396,32.0071,32.0727,31.9611,32.0727,96546.2214
2012-07-06 10:00:00,48.86,48.88,48.75,48.78,87769.29214635814,32.0661,32.0793,31.9939,32.0136,87769.2921
2012-07-06 10:10:00,48.78,48.87,48.75,48.79,84691.66761655078,32.0136,32.0727,31.9939,32.0202,84691.6676
2012-07-06 10:20:00,48.79,48.88,48.78,48.83,66111.93434401003,32.0202,32.0793,32.0136,32.0464,66111.9343
2012-07-06 10:30:00,48.83,48.84,48.68,48.7,62008.43497093354,32.0464,32.053,31.948,31.9611,62008.435
2012-07-06 10:40:00,48.7,48.7,48.54,48.55,59728.71309700217,31.9611,31.9611,31.8561,31.8627,59728.7131
2012-07-06 10:50:00,48.55,48.6,48.55,48.56,30092.32873589422,31.8627,31.8955,31.8627,31.8692,30092.3287
2012-07-06 11:00:00,48.57,48.57,48.5,48.51,42402.82685512368,31.8758,31.8758,31.8299,31.8364,42402.8269
2012-07-06 11:10:00,48.51,48.51,48.47,48.51,30320.30092328736,31.8364,31.8364,31.8102,31.8364,30320.3009
2012-07-06 11:20:00,48.51,48.51,48.39,48.4,42174.854667730535,31.8364,31.8364,31.7577,31.7642,42174.8547
2012-07-06 11:30:00,48.41,48.44,48.39,48.44,30092.32873589422,31.7708,31.7905,31.7577,31.7905,30092.3287
2012-07-06 11:40:00,48.44,48.49,48.43,48.47,22797.218739313805,31.7905,31.8233,31.7839,31.8102,22797.2187
2012-07-06 11:50:00,48.48,48.49,48.43,48.44,32600.02279721874,31.8167,31.8233,31.7839,31.7905,32600.0228
2012-07-06 12:00:00,48.43,48.43,48.37,48.39,35107.71685854326,31.7839,31.7839,31.7445,31.7577,35107.7169
2012-07-06 12:10:00,48.39,48.42,48.37,48.39,20973.4412401687,31.7577,31.7774,31.7445,31.7577,20973.4412
2012-07-06 12:20:00,48.39,48.43,48.36,48.43,34879.74467115012,31.7577,31.7839,31.738,31.7839,34879.7447
2012-07-06 12:30:00,48.43,48.49,48.43,48.45,37843.38310726092,31.7839,31.8233,31.7839,31.7971,37843.3831
2012-07-06 12:40:00,48.45,48.57,48.44,48.56,34879.74467115012,31.7971,31.8758,31.7905,31.8692,34879.7447
2012-07-06 12:50:00,48.56,48.6,48.56,48.59,20403.51077168585,31.8692,31.8955,31.8692,31.8889,20403.5108
2012-07-06 13:00:00,48.59,48.59,48.51,48.52,42972.75732360652,31.8889,31.8889,31.8364,31.843,42972.7573
2012-07-06 13:10:00,48.51,48.6,48.51,48.58,24962.954519548617,31.8364,31.8955,31.8364,31.8824,24962.9545
2012-07-06 13:20:00,48.58,48.6,48.57,48.58,24507.01014476234,31.8824,31.8955,31.8758,31.8824,24507.0101
2012-07-06 13:30:00,48.57,48.58,48.52,48.54,23139.17702040352,31.8758,31.8824,31.843,31.8561,23139.177
2012-07-06 13:40:00,48.53,48.54,48.49,48.5,16641.969679699076,31.8496,31.8561,31.8233,31.8299,16641.9697
2012-07-06 13:50:00,48.49,48.5,48.44,48.47,21429.385614954976,31.8233,31.8299,31.7905,31.8102,21429.3856
2012-07-06 14:00:00,48.45,48.48,48.42,48.44,25076.940613245184,31.7971,31.8167,31.7774,31.7905,25076.9406
2012-07-06 14:10:00,48.43,48.46,48.39,48.4,25190.926706941755,31.7839,31.8036,31.7577,31.7642,25190.9267
2012-07-06 14:20:00,48.4,48.43,48.39,48.39,27356.662487176563,31.7642,31.7839,31.7577,31.7577,27356.6625
2012-07-06 14:30:00,48.4,48.43,48.39,48.42,35221.70295223983,31.7642,31.7839,31.7577,31.7774,35221.703
2012-07-06 14:40:00,48.42,48.42,48.39,48.41,24962.954519548617,31.7774,31.7774,31.7577,31.7708,24962.9545
2012-07-06 14:50:00,48.4,48.43,48.38,48.41,35677.647327026105,31.7642,31.7839,31.7511,31.7708,35677.6473
2012-07-06 15:00:00,48.4,48.45,48.39,48.45,42972.75732360652,31.7642,31.7971,31.7577,31.7971,42972.7573
2012-07-06 15:10:00,48.45,48.55,48.44,48.55,42060.86857403397,31.7971,31.8627,31.7905,31.8627,42060.8686
2012-07-06 15:20:00,48.55,48.55,48.5,48.54,36931.49435768836,31.8627,31.8627,31.8299,31.8561,36931.4944
2012-07-06 15:30:00,48.54,48.64,48.53,48.57,80816.14043086744,31.8561,31.9217,31.8496,31.8758,80816.1404
2012-07-06 15:40:00,48.58,48.7,48.56,48.66,96432.2352672974,31.8824,31.9611,31.8692,31.9349,96432.2353
2012-07-06 15:50:00,48.66,48.71,48.61,48.66,175082.63991793,31.9349,31.9677,31.9021,31.9349,175082.6399
2012-07-09 09:30:00,48.7,48.74,48.46,48.47,60184.65747178844,31.9611,31.9874,31.8036,31.8102,60184.6575
2012-07-09 09:40:00,48.47,48.47,48.37,48.44,59272.76872221589,31.8102,31.8102,31.7445,31.7905,59272.7687
2012-07-09 09:50:00,48.44,48.49,48.37,48.43,36247.57779550895,31.7905,31.8233,31.7445,31.7839,36247.5778
2012-07-09 10:00:00,48.43,48.43,48.35,48.38,70101.44762338995,31.7839,31.7839,31.7314,31.7511,70101.4476
2012-07-09 10:10:00,48.37,48.43,48.36,48.37,61894.44887723698,31.7445,31.7839,31.738,31.7445,61894.4489
2012-07-09 10:20:00,48.38,48.45,48.32,48.41,47532.20107146928,31.7511,31.7971,31.7117,31.7708,47532.2011
2012-07-09 10:30:00,48.42,48.44,48.33,48.42,51179.75606975949,31.7774,31.7905,31.7183,31.7774,51179.7561
2012-07-09 10:40:00,48.43,48.51,48.42,48.5,32030.092328735893,31.7839,31.8364,31.7774,31.8299,32030.0923
2012-07-09 10:50:00,48.5,48.58,48.48,48.55,43086.74341730309,31.8299,31.8824,31.8167,31.8627,43086.7434
2012-07-09 11:00:00,48.55,48.57,48.52,48.52,20289.524677989284,31.8627,31.8758,31.843,31.843,20289.5247
2012-07-09 11:10:00,48.51,48.52,48.49,48.51,24393.02405106577,31.8364,31.843,31.8233,31.8364,24393.0241
2012-07-09 11:20:00,48.51,48.57,48.5,48.55,44796.53482275162,31.8364,31.8758,31.8299,31.8627,44796.5348
2012-07-09 11:30:00,48.55,48.57,48.5,48.51,25190.926706941755,31.8627,31.8758,31.8299,31.8364,25190.9267
2012-07-09 11:40:00,48.52,48.54,48.51,48.51,22455.260458224097,31.843,31.8561,31.8364,31.8364,22455.2605
2012-07-09 11:50:00,48.51,48.51,48.4,48.41,33625.89764048786,31.8364,31.8364,31.7642,31.7708,33625.8976
2012-07-09 12:00:00,48.41,48.43,48.37,48.37,27584.634674569705,31.7708,31.7839,31.7445,31.7445,27584.6347
2012-07-09 12:10:00,48.37,48.44,48.37,48.44,28838.481705231963,31.7445,31.7905,31.7445,31.7905,28838.4817
2012-07-09 12:20:00,48.44,48.47,48.44,48.45,33853.869827881,31.7905,31.8102,31.7905,31.7971,33853.8698
2012-07-09 12:30:00,48.45,48.46,48.41,48.43,22797.218739313805,31.7971,31.8036,31.7708,31.7839,22797.2187
2012-07-09 12:40:00,48.42,48.43,48.39,48.43,25532.88498803146,31.7774,31.7839,31.7577,31.7839,25532.885
2012-07-09 12:50:00,48.44,48.47,48.44,48.44,15274.136555340248,31.7905,31.8102,31.7905,31.7905,15274.1366
2012-07-09 13:00:00,48.44,48.47,48.42,48.44,22227.28827083096,31.7905,31.8102,31.7774,31.7905,22227.2883
2012-07-09 13:10:00,48.44,48.49,48.44,48.49,13450.359056195144,31.7905,31.8233,31.7905,31.8233,13450.3591
2012-07-09 13:20:00,48.49,48.58,48.49,48.58,16983.927960788784,31.8233,31.8824,31.8233,31.8824,16983.928
2012-07-09 13:30:00,48.58,48.67,48.58,48.65,24507.01014476234,31.8824,31.9414,31.8824,31.9283,24507.0101
2012-07-09 13:40:00,48.66,48.7,48.64,48.67,61894.44887723698,31.9349,31.9611,31.9217,31.9414,61894.4489
2012-07-09 13:50:00,48.67,48.7,48.65,48.69,13678.331243588282,31.9414,31.9611,31.9283,31.9546,13678.3312
2012-07-09 14:00:00,48.69,48.7,48.65,48.65,18123.788897754475,31.9546,31.9611,31.9283,31.9283,18123.7889
2012-07-09 14:10:00,48.65,48.68,48.58,48.58,49014.02028952468,31.9283,31.948,31.8824,31.8824,49014.0203
2012-07-09 14:20:00,48.58,48.58,48.51,48.52,25076.940613245184,31.8824,31.8824,31.8364,31.843,25076.9406
2012-07-09 14:30:00,48.53,48.56,48.53,48.53,22455.260458224097,31.8496,31.8692,31.8496,31.8496,22455.2605
2012-07-09 14:40:00,48.53,48.53,48.46,48.47,23481.135301493217,31.8496,31.8496,31.8036,31.8102,23481.1353
2012-07-09 14:50:00,48.47,48.52,48.47,48.52,19605.60811580987,31.8102,31.843,31.8102,31.843,19605.6081
2012-07-09 15:00:00,48.53,48.59,48.52,48.58,21429.385614954976,31.8496,31.8889,31.843,31.8824,21429.3856
2012-07-09 15:10:00,48.58,48.6,48.57,48.58,23709.107488886355,31.8824,31.8955,31.8758,31.8824,23709.1075
2012-07-09 15:20:00,48.59,48.61,48.55,48.6,32372.0506098256,31.8889,31.9021,31.8627,31.8955,32372.0506
2012-07-09 15:30:00,48.6,48.64,48.58,48.63,38527.29966944033,31.8955,31.9217,31.8824,31.9152,38527.2997
2012-07-09 15:40:00,48.63,48.73,48.62,48.73,61210.53231505757,31.9152,31.9808,31.9086,31.9808,61210.5323
2012-07-09 15:50:00,48.73,48.73,48.67,48.72,156160.94836429955,31.9808,31.9808,31.9414,31.9742,156160.9484
2012-07-10 09:30:00,49.02,49.1,48.82,49.08,100877.6929214636,32.1711,32.2236,32.0399,32.2105,100877.6929
2012-07-10 09:40:00,49.09,49.1,49.01,49.02,34081.84201527414,32.2171,32.2236,32.1646,32.1711,34081.842
2012-07-10 09:50:00,49.01,49.06,48.95,49.01,78194.46027584634,32.1646,32.1974,32.1252,32.1646,78194.4603
2012-07-10 10:00:00,49.0,49.08,48.78,48.78,76940.61324518408,32.158,32.2105,32.0136,32.0136,76940.6132
2012-07-10 10:10:00,48.8,48.8,48.65,48.66,58246.89387894677,32.0268,32.0268,31.9283,31.9349,58246.8939
2012-07-10 10:20:00,48.66,48.73,48.66,48.73,44910.52091644819,31.9349,31.9808,31.9349,31.9808,44910.5209
2012-07-10 10:30:00,48.72,48.72,48.66,48.67,52091.64481933204,31.9742,31.9742,31.9349,31.9414,52091.6448
2012-07-10 10:40:00,48.66,48.67,48.61,48.63,35335.68904593639,31.9349,31.9414,31.9021,31.9152,35335.689
2012-07-10 10:50:00,48.62,48.63,48.54,48.61,38071.35529465405,31.9086,31.9152,31.8561,31.9021,38071.3553
2012-07-10 11:00:00,48.6,48.6,48.42,48.43,69417.53106121054,31.8955,31.8955,31.7774,31.7839,69417.5311
2012-07-10 11:10:00,48.43,48.51,48.4,48.51,49355.97857061439,31.7839,31.8364,31.7642,31.8364,49355.9786
2012-07-10 11:20:00,48.51,48.58,48.51,48.55,28952.46779892853,31.8364,31.8824,31.8364,31.8627,28952.4678
2012-07-10 11:30:00,48.55,48.59,48.52,48.56,49355.97857061439,31.8627,31.8889,31.843,31.8692,49355.9786
2012-07-10 11:40:00,48.57,48.66,48.57,48.65,22455.260458224097,31.8758,31.9349,31.8758,31.9283,22455.2605
2012-07-10 11:50:00,48.64,48.66,48.61,48.65,19149.6637410236,31.9217,31.9349,31.9021,31.9283,19149.6637
2012-07-10 12:00:00,48.63,48.68,48.62,48.66,25076.940613245184,31.9152,31.948,31.9086,31.9349,25076.9406
2012-07-10 12:10:00,48.66,48.66,48.6,48.63,34765.758577453555,31.9349,31.9349,31.8955,31.9152,34765.7586
2012-07-10 12:20:00,48.62,48.66,48.62,48.63,18123.788897754475,31.9086,31.9349,31.9086,31.9152,18123.7889
2012-07-10 12:30:00,48.62,48.73,48.61,48.73,18123.788897754475,31.9086,31.9808,31.9021,31.9808,18123.7889
2012-07-10 12:40:00,48.73,48.73,48.67,48.71,20859.45514647213,31.9808,31.9808,31.9414,31.9677,20859.4551
2012-07-10 12:50:00,48.7,48.73,48.68,48.71,23823.09358258293,31.9611,31.9808,31.948,31.9677,23823.0936
2012-07-10 13:00:00,48.72,48.74,48.71,48.73,24962.954519548617,31.9742,31.9874,31.9677,31.9808,24962.9545
2012-07-10 13:10:00,48.73,48.77,48.72,48.76,19833.58030320301,31.9808,32.0071,31.9742,32.0005,19833.5803
2012-07-10 13:20:00,48.76,48.77,48.67,48.69,36589.536076598655,32.0005,32.0071,31.9414,31.9546,36589.5361
2012-07-10 13:30:00,48.7,48.7,48.65,48.65,34537.78639006041,31.9611,31.9611,31.9283,31.9283,34537.7864
2012-07-10 13:40:00,48.65,48.71,48.64,48.66,31688.13404764619,31.9283,31.9677,31.9217,31.9349,31688.134
2012-07-10 13:50:00,48.66,48.78,48.65,48.73,67023.82309358258,31.9349,32.0136,31.9283,31.9808,67023.8231
2012-07-10 14:00:00,48.73,48.76,48.71,48.73,33853.869827881,31.9808,32.0005,31.9677,31.9808,33853.8698
2012-07-10 14:10:00,48.73,48.73,48.62,48.63,47304.22888407615,31.9808,31.9808,31.9086,31.9152,47304.2289
2012-07-10 14:20:00,48.63,48.65,48.58,48.58,46734.2984155933,31.9152,31.9283,31.8824,31.8824,46734.2984
2012-07-10 14:30:00,48.58,48.6,48.51,48.6,57562.97731676736,31.8824,31.8955,31.8364,31.8955,57562.9773
2012-07-10 14:40:00,48.59,48.63,48.55,48.55,43086.74341730309,31.8889,31.9152,31.8627,31.8627,43086.7434
2012-07-10 14:50:00,48.55,48.57,48.51,48.54,55397.24153653254,31.8627,31.8758,31.8364,31.8561,55397.2415
2012-07-10 15:00:00,48.53,48.65,48.53,48.58,53687.450131084006,31.8496,31.9283,31.8496,31.8824,53687.4501
2012-07-10 15:10:00,48.57,48.57,48.49,48.52,58588.85216003648,31.8758,31.8758,31.8233,31.843,58588.8522
2012-07-10 15:20:00,48.51,48.56,48.46,48.47,58816.82434742962,31.8364,31.8692,31.8036,31.8102,58816.8243
2012-07-10 15:30:00,48.48,48.51,48.45,48.47,47190.242790379576,31.8167,31.8364,31.7971,31.8102,47190.2428
2012-07-10 15:40:00,48.47,48.53,48.43,48.51,67707.739655762,31.8102,31.8496,31.7839,31.8364,67707.7397
2012-07-10 15:50:00,48.51,48.66,48.51,48.61,230821.83973555223,31.8364,31.9349,31.8364,31.9021,230821.8397
2012-07-11 09:30:00,48.66,48.81,48.49,48.63,68619.62840533454,31.9349,32.0333,31.8233,31.9152,68619.6284
2012-07-11 09:40:00,48.63,48.71,48.6,48.71,76940.61324518408,31.9152,31.9677,31.8955,31.9677,76940.6132
2012-07-11 09:50:00,48.7,48.78,48.66,48.68,54371.36669326342,31.9611,32.0136,31.9349,31.948,54371.3667
2012-07-11 10:00:00,48.68,48.84,48.66,48.78,77624.5298073635,31.948,32.053,31.9349,32.0136,77624.5298
2012-07-11 10:10:00,48.78,48.8,48.68,48.74,50267.86732018694,32.0136,32.0268,31.948,31.9874,50267.8673
2012-07-11 10:20:00,48.75,48.76,48.59,48.63,36475.549982902085,31.9939,32.0005,31.8889,31.9152,36475.55
2012-07-11 10:30:00,48.63,48.64,48.58,48.61,28154.565143052547,31.9152,31.9217,31.8824,31.9021,28154.5651
2012-07-11 10:40:00,48.6,48.66,48.58,48.64,36475.549982902085,31.8955,31.9349,31.8824,31.9217,36475.55
2012-07-11 10:50:00,48.64,48.65,48.57,48.58,39325.20232531631,31.9217,31.9283,31.8758,31.8824,39325.2023
2012-07-11 11:00:00,48.58,48.68,48.58,48.66,71469.28074774878,31.8824,31.948,31.8824,31.9349,71469.2807
2012-07-11 11:10:00,48.66,48.66,48.56,48.58,42174.854667730535,31.9349,31.9349,31.8692,31.8824,42174.8547
2012-07-11 11:20:00,48.58,48.65,48.58,48.59,28154.565143052547,31.8824,31.9283,31.8824,31.8889,28154.5651
2012-07-11 11:30:00,48.59,48.69,48.59,48.67,33397.92545309472,31.8889,31.9546,31.8889,31.9414,33397.9255
2012-07-11 11:40:00,48.68,48.7,48.66,48.69,26558.75983130058,31.948,31.9611,31.9349,31.9546,26558.7598
2012-07-11 11:50:00,48.68,48.73,48.67,48.73,47076.256696683005,31.948,31.9808,31.9414,31.9808,47076.2567
2012-07-11 12:00:00,48.74,48.81,48.74,48.76,24734.98233215548,31.9874,32.0333,31.9874,32.0005,24734.9823
2012-07-11 12:10:00,48.76,48.77,48.71,48.73,13564.345149891711,32.0005,32.0071,31.9677,31.9808,13564.3451
2012-07-11 12:20:00,48.72,48.73,48.66,48.67,24165.05186367264,31.9742,31.9808,31.9349,31.9414,24165.0519
2012-07-11 12:30:00,48.67,48.71,48.66,48.69,38755.27185683347,31.9414,31.9677,31.9349,31.9546,38755.2719
2012-07-11 12:40:00,48.68,48.69,48.66,48.67,127436.45275276416,31.948,31.9546,31.9349,31.9414,127436.4528
2012-07-11 12:50:00,48.68,48.68,48.62,48.66,32714.00889091531,31.948,31.948,31.9086,31.9349,32714.0089
2012-07-11 13:00:00,48.67,48.67,48.63,48.64,21771.343896044684,31.9414,31.9414,31.9152,31.9217,21771.3439
2012-07-11 13:10:00,48.65,48.67,48.53,48.53,27812.60686196284,31.9283,31.9414,31.8496,31.8496,27812.6069
2012-07-11 13:20:00,48.54,48.6,48.54,48.58,12196.512025532886,31.8561,31.8955,31.8561,31.8824,12196.512
2012-07-11 13:30:00,48.58,48.6,48.57,48.58,13792.317337284852,31.8824,31.8955,31.8758,31.8824,13792.3173
2012-07-11 13:40:00,48.58,48.61,48.57,48.61,11968.539838139746,31.8824,31.9021,31.8758,31.9021,11968.5398
2012-07-11 13:50:00,48.61,48.64,48.59,48.64,15502.108742733386,31.9021,31.9217,31.8889,31.9217,15502.1087
2012-07-11 14:00:00,48.65,48.68,48.39,48.49,123674.9116607774,31.9283,31.948,31.7577,31.8233,123674.9117
2012-07-11 14:10:00,48.5,48.52,48.45,48.49,43542.68779208937,31.8299,31.843,31.7971,31.8233,43542.6878
2012-07-11 14:20:00,48.49,48.5,48.37,48.44,35107.71685854326,31.8233,31.8299,31.7445,31.7905,35107.7169
2012-07-11 14:30:00,48.43,48.44,48.35,48.38,30890.231391770205,31.7839,31.7905,31.7314,31.7511,30890.2314
2012-07-11 14:40:00,48.37,48.44,48.37,48.42,30320.30092328736,31.7445,31.7905,31.7445,31.7774,30320.3009
2012-07-11 14:50:00,48.42,48.45,48.37,48.37,32941.98107830845,31.7774,31.7971,31.7445,31.7445,32941.9811
2012-07-11 15:00:00,48.37,48.48,48.37,48.47,50381.85341388351,31.7445,31.8167,31.7445,31.8102,50381.8534
2012-07-11 15:10:00,48.46,48.5,48.42,48.5,32144.078422432463,31.8036,31.8299,31.7774,31.8299,32144.0784
2012-07-11 15:20:00,48.5,48.5,48.39,48.44,41832.89638664083,31.8299,31.8299,31.7577,31.7905,41832.8964
2012-07-11 15:30:00,48.44,48.54,48.41,48.53,41832.89638664083,31.7905,31.8561,31.7708,31.8496,41832.8964
2012-07-11 15:40:00,48.54,48.74,48.54,48.72,89137.12527071698,31.8561,31.9874,31.8561,31.9742,89137.1253
2012-07-11 15:50:00,48.72,48.78,48.64,48.65,171321.09882594325,31.9742,32.0136,31.9217,31.9283,171321.0988
2012-07-12 09:30:00,48.38,48.47,48.25,48.26,82753.90402370911,31.7511,31.8102,31.6658,31.6724,82753.904
2012-07-12 09:40:00,48.26,48.29,48.19,48.24,61666.47668984384,31.6724,31.692,31.6264,31.6592,61666.4767
2012-07-12 09:50:00,48.24,48.39,48.21,48.37,67023.82309358258,31.6592,31.7577,31.6395,31.7445,67023.8231
2012-07-12 10:00:00,48.35,48.39,48.26,48.26,105551.12276302293,31.7314,31.7577,31.6724,31.6724,105551.1228
2012-07-12 10:10:00,48.26,48.33,48.23,48.27,40579.04935597857,31.6724,31.7183,31.6527,31.6789,40579.0494
2012-07-12 10:20:00,48.27,48.29,48.22,48.27,45024.50701014476,31.6789,31.692,31.6461,31.6789,45024.507
2012-07-12 10:30:00,48.27,48.34,48.23,48.3,42972.75732360652,31.6789,31.7249,31.6527,31.6986,42972.7573
2012-07-12 10:40:00,48.3,48.3,48.24,48.3,42288.84076142711,31.6986,31.6986,31.6592,31.6986,42288.8408
2012-07-12 10:50:00,48.29,48.38,48.25,48.37,48444.08982104183,31.692,31.7511,31.6658,31.7445,48444.0898
2012-07-12 11:00:00,48.37,48.44,48.35,48.37,56309.13028610509,31.7445,31.7905,31.7314,31.7445,56309.1303
2012-07-12 11:10:00,48.37,48.37,48.28,48.3,64630.11512595463,31.7445,31.7445,31.6855,31.6986,64630.1151
2012-07-12 11:20:00,48.3,48.4,48.29,48.37,44340.59044796535,31.6986,31.7642,31.692,31.7445,44340.5904
2012-07-12 11:30:00,48.37,48.38,48.3,48.31,47874.159352558985,31.7445,31.7511,31.6986,31.7052,47874.1594
2012-07-12 11:40:00,48.31,48.39,48.28,48.39,70215.43371708652,31.7052,31.7577,31.6855,31.7577,70215.4337
2012-07-12 11:50:00,48.38,48.46,48.36,48.43,54599.33888065656,31.7511,31.8036,31.738,31.7839,54599.3389
2012-07-12 12:00:00,48.44,48.46,48.41,48.43,29294.42608001824,31.7905,31.8036,31.7708,31.7839,29294.4261
2012-07-12 12:10:00,48.44,48.44,48.4,48.44,23253.16311410008,31.7905,31.7905,31.7642,31.7905,23253.1631
2012-07-12 12:20:00,48.44,48.47,48.44,48.45,21771.343896044684,31.7905,31.8102,31.7905,31.7971,21771.3439
2012-07-12 12:30:00,48.45,48.48,48.4,48.45,34081.84201527414,31.7971,31.8167,31.7642,31.7971,34081.842
2012-07-12 12:40:00,48.45,48.49,48.44,48.49,27128.690299783422,31.7971,31.8233,31.7905,31.8233,27128.6903
2012-07-12 12:50:00,48.47,48.56,48.47,48.54,21087.427333865267,31.8102,31.8692,31.8102,31.8561,21087.4273
2012-07-12 13:00:00,48.54,48.6,48.51,48.58,33169.95326570159,31.8561,31.8955,31.8364,31.8824,33169.9533
2012-07-12 13:10:00,48.58,48.68,48.58,48.63,45480.45138493104,31.8824,31.948,31.8824,31.9152,45480.4514
2012-07-12 13:20:00,48.64,48.7,48.62,48.62,35563.661233329534,31.9217,31.9611,31.9086,31.9086,35563.6612
2012-07-12 13:30:00,48.62,48.67,48.61,48.63,38071.35529465405,31.9086,31.9414,31.9021,31.9152,38071.3553
2012-07-12 13:40:00,48.63,48.71,48.63,48.69,40807.02154337171,31.9152,31.9677,31.9152,31.9546,40807.0215
2012-07-12 13:50:00,48.7,48.7,48.56,48.56,32258.06451612904,31.9611,31.9611,31.8692,31.8692,32258.0645
2012-07-12 14:00:00,48.54,48.62,48.5,48.59,53459.47794369087,31.8561,31.9086,31.8299,31.8889,53459.4779
2012-07-12 14:10:00,48.59,48.63,48.52,48.55,45480.45138493104,31.8889,31.9152,31.843,31.8627,45480.4514
2012-07-12 14:20:00,48.55,48.61,48.54,48.6,24848.968425852046,31.8627,31.9021,31.8561,31.8955,24848.9684
2012-07-12 14:30:00,48.6,48.66,48.58,48.61,29636.384361107943,31.8955,31.9349,31.8824,31.9021,29636.3844
2012-07-12 14:40:00,48.62,48.67,48.58,48.59,42060.86857403397,31.9086,31.9414,31.8824,31.8889,42060.8686
2012-07-12 14:50:00,48.59,48.65,48.59,48.61,32258.06451612904,31.8889,31.9283,31.8889,31.9021,32258.0645
2012-07-12 15:00:00,48.62,48.65,48.58,48.62,39097.23013792317,31.9086,31.9283,31.8824,31.9086,39097.2301
2012-07-12 15:10:00,48.63,48.68,48.58,48.6,41034.99373076485,31.9152,31.948,31.8824,31.8955,41034.9937
2012-07-12 15:20:00,48.61,48.73,48.59,48.64,64516.12903225807,31.9021,31.9808,31.8889,31.9217,64516.129
2012-07-12 15:30:00,48.64,48.69,48.61,48.64,93468.5968311866,31.9217,31.9546,31.9021,31.9217,93468.5968
2012-07-12 15:40:00,48.64,48.73,48.61,48.65,140544.8535278696,31.9217,31.9808,31.9021,31.9283,140544.8535
2012-07-12 15:50:00,48.64,48.64,48.55,48.59,218169.3833352331,31.9217,31.9217,31.8627,31.8889,218169.3833
2012-07-13 09:30:00,48.67,48.69,48.49,48.68,67935.71184315514,31.9414,31.9546,31.8233,31.948,67935.7118
2012-07-13 09:40:00,48.68,48.85,48.66,48.84,53573.46403738744,31.948,32.0596,31.9349,32.053,53573.464
2012-07-13 09:50:00,48.85,48.94,48.77,48.94,41262.96591815799,32.0596,32.1186,32.0071,32.1186,41262.9659
2012-07-13 10:00:00,48.94,49.13,48.9,49.09,91530.83323834492,32.1186,32.2433,32.0924,32.2171,91530.8332
2012-07-13 10:10:00,49.09,49.09,49.04,49.07,37501.424826171205,32.2171,32.2171,32.1843,32.2039,37501.4248
2012-07-13 10:20:00,49.07,49.08,49.01,49.07,52889.547475208026,32.2039,32.2105,32.1646,32.2039,52889.5475
2012-07-13 10:30:00,49.07,49.1,49.03,49.05,27470.64858087313,32.2039,32.2236,32.1777,32.1908,27470.6486
2012-07-13 10:40:00,49.06,49.13,49.04,49.11,47190.242790379576,32.1974,32.2433,32.1843,32.2302,47190.2428
2012-07-13 10:50:00,49.11,49.13,49.08,49.08,17781.830616664767,32.2302,32.2433,32.2105,32.2105,17781.8306
2012-07-13 11:00:00,49.09,49.09,49.05,49.09,23481.135301493217,32.2171,32.2171,32.1908,32.2171,23481.1353
2012-07-13 11:10:00,49.1,49.1,49.06,49.07,48102.131539952126,32.2236,32.2236,32.1974,32.2039,48102.1315
2012-07-13 11:20:00,49.05,49.06,49.01,49.01,25988.82936281773,32.1908,32.1974,32.1646,32.1646,25988.8294
2012-07-13 11:30:00,49.02,49.07,49.01,49.03,18465.74717884418,32.1711,32.2039,32.1646,32.1777,18465.7472
2012-07-13 11:40:00,49.03,49.1,49.03,49.08,63490.25418898895,32.1777,32.2236,32.1777,32.2105,63490.2542
2012-07-13 11:50:00,49.08,49.12,49.08,49.1,15502.108742733386,32.2105,32.2368,32.2105,32.2236,15502.1087
2012-07-13 12:00:00,49.11,49.13,49.08,49.11,54599.33888065656,32.2302,32.2433,32.2105,32.2302,54599.3389
2012-07-13 12:10:00,49.1,49.13,49.08,49.09,29978.34264219765,32.2236,32.2433,32.2105,32.2171,29978.3426
2012-07-13 12:20:00,49.09,49.09,49.03,49.04,25532.88498803146,32.2171,32.2171,32.1777,32.1843,25532.885
2012-07-13 12:30:00,49.04,49.04,48.94,48.95,44796.53482275162,32.1843,32.1843,32.1186,32.1252,44796.5348
2012-07-13 12:40:00,48.95,48.96,48.93,48.93,31232.18967285992,32.1252,32.1318,32.1121,32.1121,31232.1897
2012-07-13 12:50:00,48.93,48.93,48.9,48.9,27014.70420608686,32.1121,32.1121,32.0924,32.0924,27014.7042
2012-07-13 13:00:00,48.91,48.91,48.87,48.87,29180.439986321668,32.0989,32.0989,32.0727,32.0727,29180.44
2012-07-13 13:10:00,48.88,48.88,48.86,48.87,46620.31232189673,32.0793,32.0793,32.0661,32.0727,46620.3123
2012-07-13 13:20:00,48.87,48.89,48.85,48.86,71355.29465405221,32.0727,32.0858,32.0596,32.0661,71355.2947
2012-07-13 13:30:00,48.86,48.87,48.83,48.85,35449.675139632964,32.0661,32.0727,32.0464,32.0596,35449.6751
2012-07-13 13:40:00,48.86,48.9,48.86,48.87,39553.17451270945,32.0661,32.0924,32.0661,32.0727,39553.1745
2012-07-13 13:50:00,48.87,48.9,48.86,48.87,34651.772483756984,32.0727,32.0924,32.0661,32.0727,34651.7725
2012-07-13 14:00:00,48.87,48.88,48.85,48.87,36589.536076598655,32.0727,32.0793,32.0596,32.0727,36589.5361
2012-07-13 14:10:00,48.87,48.89,48.85,48.88,51293.74216345606,32.0727,32.0858,32.0596,32.0793,51293.7422
2012-07-13 14:20:00,48.89,48.89,48.87,48.87,32600.02279721874,32.0858,32.0858,32.0727,32.0727,32600.0228
2012-07-13 14:30:00,48.87,48.92,48.87,48.89,39667.16060640602,32.0727,32.1055,32.0727,32.0858,39667.1606
2012-07-13 14:40:00,48.9,48.94,48.9,48.93,31574.147953949618,32.0924,32.1186,32.0924,32.1121,31574.148
2012-07-13 14:50:00,48.92,48.95,48.92,48.94,31346.17576655648,32.1055,32.1252,32.1055,32.1186,31346.1758
2012-07-13 15:00:00,48.95,49.07,48.95,49.06,50267.86732018694,32.1252,32.2039,32.1252,32.1974,50267.8673
2012-07-13 15:10:00,49.06,49.09,49.06,49.06,35221.70295223983,32.1974,32.2171,32.1974,32.1974,35221.703
2012-07-13 15:20:00,49.07,49.08,49.03,49.04,65769.97606292032,32.2039,32.2105,32.1777,32.1843,65769.9761
2012-07-13 15:30:00,49.04,49.06,49.01,49.01,55853.18591131882,32.1843,32.1974,32.1646,32.1646,55853.1859
2012-07-13 15:40:00,49.01,49.07,48.99,49.01,126866.52228428132,32.1646,32.2039,32.1514,32.1646,126866.5223
2012-07-13 15:50:00,49.01,49.03,48.96,48.99,316311.410007979,32.1646,32.1777,32.1318,32.1514,316311.41
2012-07-16 09:30:00,48.76,49.03,48.71,48.87,86287.47292830274,32.0005,32.1777,31.9677,32.0727,86287.4729
2012-07-16 09:40:00,48.87,48.95,48.76,48.76,56423.116379801664,32.0727,32.1252,32.0005,32.0005,56423.1164
2012-07-16 09:50:00,48.74,48.78,48.65,48.65,31232.18967285992,31.9874,32.0136,31.9283,31.9283,31232.1897
2012-07-16 10:00:00,48.66,48.77,48.66,48.76,55625.21372392568,31.9349,32.0071,31.9349,32.0005,55625.2137
2012-07-16 10:10:00,48.77,48.84,48.75,48.83,31802.120141342755,32.0071,32.053,31.9939,32.0464,31802.1201
2012-07-16 10:20:00,48.81,48.85,48.77,48.84,23481.135301493217,32.0333,32.0596,32.0071,32.053,23481.1353
2012-07-16 10:30:00,48.86,48.98,48.86,48.97,24734.98233215548,32.0661,32.1449,32.0661,32.1383,24734.9823
2012-07-16 10:40:00,48.96,48.98,48.94,48.94,56081.15809871196,32.1318,32.1449,32.1186,32.1186,56081.1581
2012-07-16 10:50:00,48.94,48.95,48.87,48.91,19377.635928416734,32.1186,32.1252,32.0727,32.0989,19377.6359
2012-07-16 11:00:00,48.9,48.92,48.87,48.91,23595.121395189788,32.0924,32.1055,32.0727,32.0989,23595.1214
2012-07-16 11:10:00,48.92,49.11,48.92,49.09,47874.159352558985,32.1055,32.2302,32.1055,32.2171,47874.1594
2012-07-16 11:20:00,49.09,49.13,49.05,49.08,28268.55123674912,32.2171,32.2433,32.1908,32.2105,28268.5512
2012-07-16 11:30:00,49.08,49.13,49.08,49.13,32258.06451612904,32.2105,32.2433,32.2105,32.2433,32258.0645
2012-07-16 11:40:00,49.13,49.14,49.03,49.05,56081.15809871196,32.2433,32.2499,32.1777,32.1908,56081.1581
2012-07-16 11:50:00,49.05,49.08,49.03,49.08,11740.567650746609,32.1908,32.2105,32.1777,32.2105,11740.5677
2012-07-16 12:00:00,49.07,49.09,49.04,49.06,23709.107488886355,32.2039,32.2171,32.1843,32.1974,23709.1075
2012-07-16 12:10:00,49.07,49.07,49.0,49.01,30548.273110680497,32.2039,32.2039,32.158,32.1646,30548.2731
2012-07-16 12:20:00,49.01,49.01,48.95,48.99,23937.079676279493,32.1646,32.1646,32.1252,32.1514,23937.0797
2012-07-16 12:30:00,48.98,49.0,48.86,48.87,39667.16060640602,32.1449,32.158,32.0661,32.0727,39667.1606
2012-07-16 12:40:00,48.86,48.89,48.86,48.87,14476.233899464263,32.0661,32.0858,32.0661,32.0727,14476.2339
2012-07-16 12:50:00,48.87,48.9,48.85,48.89,15160.15046164368,32.0727,32.0924,32.0596,32.0858,15160.1505
2012-07-16 13:00:00,48.89,48.91,48.87,48.87,21543.371708651543,32.0858,32.0989,32.0727,32.0727,21543.3717
2012-07-16 13:10:00,48.86,48.86,48.79,48.8,23253.16311410008,32.0661,32.0661,32.0202,32.0268,23253.1631
2012-07-16 13:20:00,48.8,48.87,48.8,48.87,26330.787643907443,32.0268,32.0727,32.0268,32.0727,26330.7876
2012-07-16 13:30:00,48.87,48.91,48.87,48.9,24051.065769976063,32.0727,32.0989,32.0727,32.0924,24051.0658
2012-07-16 13:40:00,48.9,48.95,48.88,48.93,45024.50701014476,32.0924,32.1252,32.0793,32.1121,45024.507
2012-07-16 13:50:00,48.92,48.94,48.91,48.91,19605.60811580987,32.1055,32.1186,32.0989,32.0989,19605.6081
2012-07-16 14:00:00,48.91,48.95,48.9,48.91,25190.926706941755,32.0989,32.1252,32.0924,32.0989,25190.9267
2012-07-16 14:10:00,48.91,48.92,48.88,48.91,55967.17200501539,32.0989,32.1055,32.0793,32.0989,55967.172
2012-07-16 14:20:00,48.9,48.91,48.88,48.88,25988.82936281773,32.0924,32.0989,32.0793,32.0793,25988.8294
2012-07-16 14:30:00,48.88,48.89,48.84,48.87,38527.29966944033,32.0793,32.0858,32.053,32.0727,38527.2997
2012-07-16 14:40:00,48.86,48.87,48.83,48.85,26330.787643907443,32.0661,32.0727,32.0464,32.0596,26330.7876
2012-07-16 14:50:00,48.85,48.86,48.78,48.79,58360.879972643335,32.0596,32.0661,32.0136,32.0202,58360.88
2012-07-16 15:00:00,48.79,48.85,48.74,48.82,61324.518408754135,32.0202,32.0596,31.9874,32.0399,61324.5184
2012-07-16 15:10:00,48.82,48.87,48.82,48.87,52889.547475208026,32.0399,32.0727,32.0399,32.0727,52889.5475
2012-07-16 15:20:00,48.87,48.88,48.84,48.87,48216.1176336487,32.0727,32.0793,32.053,32.0727,48216.1176
2012-07-16 15:30:00,48.86,48.88,48.8,48.81,55511.22763022912,32.0661,32.0793,32.0268,32.0333,55511.2276
2012-07-16 15:40:00,48.81,48.82,48.76,48.81,86971.38949048216,32.0333,32.0399,32.0005,32.0333,86971.3895
2012-07-16 15:50:00,48.81,48.87,48.77,48.85,155932.9761769064,32.0333,32.0727,32.0071,32.0596,155932.9762
2012-07-17 09:30:00,49.08,49.3,49.08,49.21,101903.56776473272,32.2105,32.3549,32.2105,32.2958,101903.5678
2012-07-17 09:40:00,49.21,49.22,49.06,49.06,67821.72574945856,32.2958,32.3024,32.1974,32.1974,67821.7257
2012-07-17 09:50:00,49.06,49.14,49.03,49.11,45936.395759717314,32.1974,32.2499,32.1777,32.2302,45936.3958
2012-07-17 10:00:00,49.12,49.12,48.87,48.87,80246.20996238459,32.2368,32.2368,32.0727,32.0727,80246.21
2012-07-17 10:10:00,48.87,48.92,48.82,48.85,40465.063262282005,32.0727,32.1055,32.0399,32.0596,40465.0633
2012-07-17 10:20:00,48.85,48.92,48.8,48.82,31802.120141342755,32.0596,32.1055,32.0268,32.0399,31802.1201
2012-07-17 10:30:00,48.82,48.85,48.62,48.63,63148.29590789924,32.0399,32.0596,31.9086,31.9152,63148.2959
2012-07-17 10:40:00,48.63,48.67,48.55,48.58,41148.97982446141,31.9152,31.9414,31.8627,31.8824,41148.9798
2012-07-17 10:50:00,48.59,48.67,48.58,48.64,28154.565143052547,31.8889,31.9414,31.8824,31.9217,28154.5651
2012-07-17 11:00:00,48.65,48.75,48.63,48.73,52091.64481933204,31.9283,31.9939,31.9152,31.9808,52091.6448
2012-07-17 11:10:00,48.72,48.77,48.7,48.71,20289.524677989284,31.9742,32.0071,31.9611,31.9677,20289.5247
2012-07-17 11:20:00,48.7,48.78,48.7,48.72,20403.51077168585,31.9611,32.0136,31.9611,31.9742,20403.5108
2012-07-17 11:30:00,48.73,48.93,48.71,48.91,29864.356548501084,31.9808,32.1121,31.9677,32.0989,29864.3565
2012-07-17 11:40:00,48.9,48.98,48.9,48.96,32372.0506098256,32.0924,32.1449,32.0924,32.1318,32372.0506
2012-07-17 11:50:00,48.97,49.02,48.94,49.02,35335.68904593639,32.1383,32.1711,32.1186,32.1711,35335.689
2012-07-17 12:00:00,49.02,49.12,49.02,49.11,44226.60435426878,32.1711,32.2368,32.1711,32.2302,44226.6044
2012-07-17 12:10:00,49.11,49.15,49.08,49.15,25532.88498803146,32.2302,32.2565,32.2105,32.2565,25532.885
2012-07-17 12:20:00,49.14,49.19,49.14,49.17,34879.74467115012,32.2499,32.2827,32.2499,32.2696,34879.7447
2012-07-17 12:30:00,49.17,49.22,49.16,49.16,22911.20483301037,32.2696,32.3024,32.263,32.263,22911.2048
2012-07-17 12:40:00,49.16,49.19,49.13,49.13,43884.64607317907,32.263,32.2827,32.2433,32.2433,43884.6461
2012-07-17 12:50:00,49.14,49.17,49.07,49.07,30548.273110680497,32.2499,32.2696,32.2039,32.2039,30548.2731
2012-07-17 13:00:00,49.08,49.09,49.05,49.08,13450.359056195144,32.2105,32.2171,32.1908,32.2105,13450.3591
2012-07-17 13:10:00,49.08,49.11,49.08,49.09,25760.8571754246,32.2105,32.2302,32.2105,32.2171,25760.8572
2012-07-17 13:20:00,49.09,49.21,49.06,49.18,34537.78639006041,32.2171,32.2958,32.1974,32.2761,34537.7864
2012-07-17 13:30:00,49.18,49.23,49.17,49.19,22797.218739313805,32.2761,32.309,32.2696,32.2827,22797.2187
2012-07-17 13:40:00,49.19,49.23,49.19,49.22,24620.99623845891,32.2827,32.309,32.2827,32.3024,24620.9962
2012-07-17 13:50:00,49.21,49.23,49.18,49.22,45252.4791975379,32.2958,32.309,32.2761,32.3024,45252.4792
2012-07-17 14:00:00,49.23,49.3,49.23,49.3,46506.32622820016,32.309,32.3549,32.309,32.3549,46506.3262
2012-07-17 14:10:00,49.3,49.32,49.28,49.28,30320.30092328736,32.3549,32.368,32.3418,32.3418,30320.3009
2012-07-17 14:20:00,49.28,49.32,49.25,49.32,36703.522170295226,32.3418,32.368,32.3221,32.368,36703.5222
2012-07-17 14:30:00,49.32,49.35,49.28,49.28,64060.184657471786,32.368,32.3877,32.3418,32.3418,64060.1847
2012-07-17 14:40:00,49.29,49.3,49.25,49.26,25190.926706941755,32.3483,32.3549,32.3221,32.3286,25190.9267
2012-07-17 14:50:00,49.27,49.3,49.26,49.29,32941.98107830845,32.3352,32.3549,32.3286,32.3483,32941.9811
2012-07-17 15:00:00,49.27,49.28,49.19,49.2,38641.2857631369,32.3352,32.3418,32.2827,32.2893,38641.2858
2012-07-17 15:10:00,49.2,49.22,49.16,49.21,62350.393252023256,32.2893,32.3024,32.263,32.2958,62350.3933
2012-07-17 15:20:00,49.19,49.21,49.13,49.15,32144.078422432463,32.2827,32.2958,32.2433,32.2565,32144.0784
2012-07-17 15:30:00,49.13,49.18,49.05,49.05,47988.14544625556,32.2433,32.2761,32.1908,32.1908,47988.1454
2012-07-17 15:40:00,49.06,49.17,49.06,49.15,78194.46027584634,32.1974,32.2696,32.1974,32.2565,78194.4603
2012-07-17 15:50:00,49.14,49.2,49.13,49.17,142710.58930810442,32.2499,32.2893,32.2433,32.2696,142710.5893
2012-07-18 09:30:00,49.12,49.26,49.03,49.19,49241.99247691782,32.2368,32.3286,32.1777,32.2827,49241.9925
2012-07-18 09:40:00,49.2,49.4,49.18,49.39,51521.71435084919,32.2893,32.4205,32.2761,32.414,51521.7144
2012-07-18 09:50:00,49.4,49.56,49.37,49.54,48216.1176336487,32.4205,32.5255,32.4008,32.5124,48216.1176
2012-07-18 10:00:00,49.54,49.56,49.48,49.51,61324.518408754135,32.5124,32.5255,32.473,32.4927,61324.5184
2012-07-18 10:10:00,49.51,49.52,49.43,49.44,39325.20232531631,32.4927,32.4993,32.4402,32.4468,39325.2023
2012-07-18 10:20:00,49.44,49.51,49.43,49.51,48558.0759147384,32.4468,32.4927,32.4402,32.4927,48558.0759
2012-07-18 10:30:00,49.52,49.54,49.43,49.52,53003.5335689046,32.4993,32.5124,32.4402,32.4993,53003.5336
2012-07-18 10:40:00,49.52,49.57,49.52,49.55,27584.634674569705,32.4993,32.5321,32.4993,32.519,27584.6347
2012-07-18 10:50:00,49.57,49.63,49.56,49.61,49469.96466431095,32.5321,32.5715,32.5255,32.5583,49469.9647
2012-07-18 11:00:00,49.6,49.62,49.49,49.5,32714.00889091531,32.5518,32.5649,32.4796,32.4862,32714.0089
2012-07-18 11:10:00,49.51,49.58,49.51,49.57,43428.7016983928,32.4927,32.5387,32.4927,32.5321,43428.7017
2012-07-18 11:20:00,49.57,49.61,49.56,49.6,23823.09358258293,32.5321,32.5583,32.5255,32.5518,23823.0936
2012-07-18 11:30:00,49.6,49.69,49.6,49.65,46848.28450928986,32.5518,32.6108,32.5518,32.5846,46848.2845
2012-07-18 11:40:00,49.64,49.72,49.63,49.7,56993.04684828451,32.578,32.6305,32.5715,32.6174,56993.0468
2012-07-18 11:50:00,49.7,49.77,49.7,49.73,41946.8824803374,32.6174,32.6633,32.6174,32.6371,41946.8825
2012-07-18 12:00:00,49.73,49.84,49.73,49.83,51521.71435084919,32.6371,32.7093,32.6371,32.7027,51521.7144
2012-07-18 12:10:00,49.84,49.88,49.83,49.86,26444.773737604013,32.7093,32.7355,32.7027,32.7224,26444.7737
2012-07-18 12:20:00,49.86,49.9,49.86,49.87,34651.772483756984,32.7224,32.7487,32.7224,32.729,34651.7725
2012-07-18 12:30:00,49.87,49.9,49.8,49.8,38071.35529465405,32.729,32.7487,32.683,32.683,38071.3553
2012-07-18 12:40:00,49.8,49.84,49.79,49.82,20631.482959078992,32.683,32.7093,32.6765,32.6962,20631.483
2012-07-18 12:50:00,49.81,49.87,49.8,49.87,23481.135301493217,32.6896,32.729,32.683,32.729,23481.1353
2012-07-18 13:00:00,49.87,49.91,49.84,49.87,148409.89399293286,32.729,32.7552,32.7093,32.729,148409.894
2012-07-18 13:10:00,49.87,49.92,49.87,49.91,26558.75983130058,32.729,32.7618,32.729,32.7552,26558.7598
2012-07-18 13:20:00,49.91,49.94,49.91,49.91,32372.0506098256,32.7552,32.7749,32.7552,32.7552,32372.0506
2012-07-18 13:30:00,49.91,49.92,49.87,49.87,29408.41217371481,32.7552,32.7618,32.729,32.729,29408.4122
2012-07-18 13:40:00,49.88,49.93,49.88,49.91,23823.09358258293,32.7355,32.7684,32.7355,32.7552,23823.0936
2012-07-18 13:50:00,49.91,49.92,49.86,49.87,43770.6599794825,32.7552,32.7618,32.7224,32.729,43770.66
2012-07-18 14:00:00,49.88,49.93,49.87,49.91,31460.16186025305,32.7355,32.7684,32.729,32.7552,31460.1619
2012-07-18 14:10:00,49.9,49.95,49.89,49.94,28154.565143052547,32.7487,32.7815,32.7421,32.7749,28154.5651
2012-07-18 14:20:00,49.95,49.98,49.94,49.94,55169.26934913941,32.7815,32.8012,32.7749,32.7749,55169.2693
2012-07-18 14:30:00,49.94,49.96,49.9,49.9,61324.518408754135,32.7749,32.788,32.7487,32.7487,61324.5184
2012-07-18 14:40:00,49.91,49.92,49.81,49.87,52547.58919411832,32.7552,32.7618,32.6896,32.729,52547.5892
2012-07-18 14:50:00,49.86,49.87,49.84,49.85,50723.811694973214,32.7224,32.729,32.7093,32.7159,50723.8117
2012-07-18 15:00:00,49.86,49.89,49.85,49.89,51635.70044454576,32.7224,32.7421,32.7159,32.7421,51635.7004
2012-07-18 15:10:00,49.88,49.94,49.87,49.93,39667.16060640602,32.7355,32.7749,32.729,32.7684,39667.1606
2012-07-18 15:20:00,49.94,49.98,49.91,49.93,53915.42231847715,32.7749,32.8012,32.7552,32.7684,53915.4223
2012-07-18 15:30:00,49.94,49.97,49.9,49.9,62122.421064630114,32.7749,32.7946,32.7487,32.7487,62122.4211
2012-07-18 15:40:00,49.9,49.92,49.83,49.87,100649.72073407043,32.7487,32.7618,32.7027,32.729,100649.7207
2012-07-18 15:50:00,49.87,49.9,49.8,49.89,212926.0230251909,32.729,32.7487,32.683,32.7421,212926.023
2012-07-19 09:30:00,49.79,49.94,49.55,49.88,110794.48307306509,32.6765,32.7749,32.519,32.7355,110794.4831
2012-07-19 09:40:00,49.89,49.95,49.81,49.81,33967.85592157757,32.7421,32.7815,32.6896,32.6896,33967.8559
2012-07-19 09:50:00,49.82,49.9,49.82,49.87,25646.87108172803,32.6962,32.7487,32.6962,32.729,25646.8711
2012-07-19 10:00:00,49.86,49.87,49.71,49.75,67821.72574945856,32.7224,32.729,32.624,32.6502,67821.7257
2012-07-19 10:10:00,49.74,49.75,49.66,49.73,52775.561381511456,32.6437,32.6502,32.5912,32.6371,52775.5614
2012-07-19 10:20:00,49.73,49.79,49.7,49.73,78422.43246323949,32.6371,32.6765,32.6174,32.6371,78422.4325
2012-07-19 10:30:00,49.73,49.76,49.69,49.72,53573.46403738744,32.6371,32.6568,32.6108,32.6305,53573.464
2012-07-19 10:40:00,49.71,49.74,49.69,49.73,47418.21497777271,32.624,32.6437,32.6108,32.6371,47418.215
2012-07-19 10:50:00,49.73,49.73,49.69,49.69,21429.385614954976,32.6371,32.6371,32.6108,32.6108,21429.3856
2012-07-19 11:00:00,49.7,49.74,49.7,49.73,44682.54872905506,32.6174,32.6437,32.6174,32.6371,44682.5487
2012-07-19 11:10:00,49.73,49.74,49.7,49.71,18009.802804057905,32.6371,32.6437,32.6174,32.624,18009.8028
2012-07-19 11:20:00,49.71,49.73,49.7,49.72,16413.997492305938,32.624,32.6371,32.6174,32.6305,16413.9975
2012-07-19 11:30:00,49.72,49.74,49.72,49.73,50495.83950758007,32.6305,32.6437,32.6305,32.6371,50495.8395
2012-07-19 11:40:00,49.73,49.75,49.66,49.71,34993.73076484669,32.6371,32.6502,32.5912,32.624,34993.7308
2012-07-19 11:50:00,49.73,49.79,49.72,49.76,31802.120141342755,32.6371,32.6765,32.6305,32.6568,31802.1201
2012-07-19 12:00:00,49.76,49.8,49.75,49.78,28952.46779892853,32.6568,32.683,32.6502,32.6699,28952.4678
2012-07-19 12:10:00,49.78,49.8,49.73,49.78,44112.61826057221,32.6699,32.683,32.6371,32.6699,44112.6183
2012-07-19 12:20:00,49.78,49.85,49.78,49.8,23139.17702040352,32.6699,32.7159,32.6699,32.683,23139.177
2012-07-19 12:30:00,49.8,49.81,49.76,49.77,55739.19981762225,32.683,32.6896,32.6568,32.6633,55739.1998
2012-07-19 12:40:00,49.78,49.8,49.76,49.79,22227.28827083096,32.6699,32.683,32.6568,32.6765,22227.2883
2012-07-19 12:50:00,49.78,49.8,49.74,49.77,26102.815456514305,32.6699,32.683,32.6437,32.6633,26102.8155
2012-07-19 13:00:00,49.76,49.8,49.76,49.78,22797.218739313805,32.6568,32.683,32.6568,32.6699,22797.2187
2012-07-19 13:10:00,49.78,49.81,49.78,49.78,20631.482959078992,32.6699,32.6896,32.6699,32.6699,20631.483
2012-07-19 13:20:00,49.77,49.82,49.76,49.76,28040.57904935598,32.6633,32.6962,32.6568,32.6568,28040.579
2012-07-19 13:30:00,49.76,49.77,49.52,49.53,107032.94198107831,32.6568,32.6633,32.4993,32.5058,107032.942
2012-07-19 13:40:00,49.53,49.54,49.37,49.46,169725.29351419126,32.5058,32.5124,32.4008,32.4599,169725.2935
2012-07-19 13:50:00,49.46,49.46,49.31,49.37,104069.30354496752,32.4599,32.4599,32.3615,32.4008,104069.3035
2012-07-19 14:00:00,49.39,49.54,49.38,49.53,30890.231391770205,32.414,32.5124,32.4074,32.5058,30890.2314
2012-07-19 14:10:00,49.52,49.57,49.51,49.56,20061.552490596147,32.4993,32.5321,32.4927,32.5255,20061.5525
2012-07-19 14:20:00,49.55,49.58,49.51,49.54,29636.384361107943,32.519,32.5387,32.4927,32.5124,29636.3844
2012-07-19 14:30:00,49.54,49.7,49.52,49.67,43998.63216687564,32.5124,32.6174,32.4993,32.5977,43998.6322
2012-07-19 14:40:00,49.67,49.69,49.65,49.67,24620.99623845891,32.5977,32.6108,32.5846,32.5977,24620.9962
2012-07-19 14:50:00,49.66,49.7,49.65,49.69,34537.78639006041,32.5912,32.6174,32.5846,32.6108,34537.7864
2012-07-19 15:00:00,49.69,49.71,49.65,49.68,40009.11888749572,32.6108,32.624,32.5846,32.6043,40009.1189
2012-07-19 15:10:00,49.69,49.73,49.66,49.71,46164.367947110455,32.6108,32.6371,32.5912,32.624,46164.3679
2012-07-19 15:20:00,49.71,49.73,49.58,49.59,72381.16949732133,32.624,32.6371,32.5387,32.5452,72381.1695
2012-07-19 15:30:00,49.58,49.64,49.58,49.63,71469.28074774878,32.5387,32.578,32.5387,32.5715,71469.2807
2012-07-19 15:40:00,49.63,49.66,49.61,49.62,118887.49572552148,32.5715,32.5912,32.5583,32.5649,118887.4957
2012-07-19 15:50:00,49.62,49.65,49.54,49.56,228200.1595805312,32.5649,32.5846,32.5124,32.5255,228200.1596
2012-07-20 09:30:00,49.61,49.61,49.13,49.51,543371.7086515445,32.5583,32.5583,32.2433,32.4927,543371.7087
2012-07-20 09:40:00,49.5,49.53,49.27,49.35,54257.38059956685,32.4862,32.5058,32.3352,32.3877,54257.3806
2012-07-20 09:50:00,49.37,49.43,49.29,49.41,28496.52342414225,32.4008,32.4402,32.3483,32.4271,28496.5234
2012-07-20 10:00:00,49.4,49.58,49.38,49.58,74318.933090163,32.4205,32.5387,32.4074,32.5387,74318.9331
2012-07-20 10:10:00,49.57,49.62,49.51,49.55,41718.91029294426,32.5321,32.5649,32.4927,32.519,41718.9103
2012-07-20 10:20:00,49.55,49.63,49.52,49.61,89935.02792659296,32.519,32.5715,32.4993,32.5583,89935.0279
2012-07-20 10:30:00,49.62,49.63,49.51,49.54,78536.41855693606,32.5649,32.5715,32.4927,32.5124,78536.4186
2012-07-20 10:40:00,49.54,49.55,49.45,49.47,39667.16060640602,32.5124,32.519,32.4533,32.4665,39667.1606
2012-07-20 10:50:00,49.46,49.59,49.46,49.58,36703.522170295226,32.4599,32.5452,32.4599,32.5387,36703.5222
2012-07-20 11:00:00,49.58,49.67,49.51,49.62,44340.59044796535,32.5387,32.5977,32.4927,32.5649,44340.5904
2012-07-20 11:10:00,49.64,49.64,49.51,49.51,69759.48934230024,32.578,32.578,32.4927,32.4927,69759.4893
2012-07-20 11:20:00,49.51,49.56,49.5,49.51,30206.31482959079,32.4927,32.5255,32.4862,32.4927,30206.3148
2012-07-20 11:30:00,49.52,49.53,49.45,49.53,27584.634674569705,32.4993,32.5058,32.4533,32.5058,27584.6347
2012-07-20 11:40:00,49.52,49.57,49.44,49.57,33853.869827881,32.4993,32.5321,32.4468,32.5321,33853.8698
2012-07-20 11:50:00,49.57,49.58,49.47,49.49,33397.92545309472,32.5321,32.5387,32.4665,32.4796,33397.9255
2012-07-20 12:00:00,49.48,49.48,49.37,49.38,26102.815456514305,32.473,32.473,32.4008,32.4074,26102.8155
2012-07-20 12:10:00,49.38,49.43,49.35,49.38,30434.28701698393,32.4074,32.4402,32.3877,32.4074,30434.287
2012-07-20 12:20:00,49.38,49.4,49.36,49.36,18123.788897754475,32.4074,32.4205,32.3943,32.3943,18123.7889
2012-07-20 12:30:00,49.37,49.37,49.28,49.32,16072.039211216232,32.4008,32.4008,32.3418,32.368,16072.0392
2012-07-20 12:40:00,49.31,49.35,49.31,49.34,26102.815456514305,32.3615,32.3877,32.3615,32.3811,26102.8155
2012-07-20 12:50:00,49.34,49.4,49.33,49.38,42744.78513621338,32.3811,32.4205,32.3746,32.4074,42744.7851
2012-07-20 13:00:00,49.4,49.41,49.36,49.36,38185.34138835062,32.4205,32.4271,32.3943,32.3943,38185.3414
2012-07-20 13:10:00,49.35,49.39,49.33,49.37,19035.677647327026,32.3877,32.414,32.3746,32.4008,19035.6776
2012-07-20 13:20:00,49.36,49.37,49.33,49.35,30206.31482959079,32.3943,32.4008,32.3746,32.3877,30206.3148
2012-07-20 13:30:00,49.35,49.37,49.33,49.37,37957.36920095748,32.3877,32.4008,32.3746,32.4008,37957.3692
2012-07-20 13:40:00,49.37,49.37,49.31,49.33,36931.49435768836,32.4008,32.4008,32.3615,32.3746,36931.4944
2012-07-20 13:50:00,49.33,49.37,49.32,49.37,27470.64858087313,32.3746,32.4008,32.368,32.4008,27470.6486
2012-07-20 14:00:00,49.37,49.44,49.36,49.41,31574.147953949618,32.4008,32.4468,32.3943,32.4271,31574.148
2012-07-20 14:10:00,49.41,49.41,49.36,49.37,29978.34264219765,32.4271,32.4271,32.3943,32.4008,29978.3426
2012-07-20 14:20:00,49.37,49.37,49.31,49.32,28610.509517838826,32.4008,32.4008,32.3615,32.368,28610.5095
2012-07-20 14:30:00,49.32,49.33,49.29,49.3,36247.57779550895,32.368,32.3746,32.3483,32.3549,36247.5778
2012-07-20 14:40:00,49.3,49.3,49.26,49.29,32144.078422432463,32.3549,32.3549,32.3286,32.3483,32144.0784
2012-07-20 14:50:00,49.3,49.3,49.26,49.29,25076.940613245184,32.3549,32.3549,32.3286,32.3483,25076.9406
2012-07-20 15:00:00,49.29,49.32,49.24,49.32,41148.97982446141,32.3483,32.368,32.3155,32.368,41148.9798
2012-07-20 15:10:00,49.32,49.36,49.29,49.31,74090.96090276986,32.368,32.3943,32.3483,32.3615,74090.9609
2012-07-20 15:20:00,49.32,49.34,49.3,49.3,46392.34013450359,32.368,32.3811,32.3549,32.3549,46392.3401
2012-07-20 15:30:00,49.3,49.33,49.26,49.33,74090.96090276986,32.3549,32.3746,32.3286,32.3746,74090.9609
2012-07-20 15:40:00,49.33,49.36,49.29,49.3,97686.08229795966,32.3746,32.3943,32.3483,32.3549,97686.0823
2012-07-20 15:50:00,49.3,49.32,49.19,49.19,449903.1118203579,32.3549,32.368,32.2827,32.2827,449903.1118
2012-07-23 09:30:00,48.48,48.58,48.23,48.3,82753.90402370911,31.8167,31.8824,31.6527,31.6986,82753.904
2012-07-23 09:40:00,48.3,48.36,48.24,48.29,57335.00512937421,31.6986,31.738,31.6592,31.692,57335.0051
2012-07-23 09:50:00,48.29,48.3,48.19,48.26,62920.3237205061,31.692,31.6986,31.6264,31.6724,62920.3237
2012-07-23 10:00:00,48.26,48.3,48.2,48.23,51407.72825715263,31.6724,31.6986,31.633,31.6527,51407.7283
2012-07-23 10:10:00,48.22,48.28,48.16,48.17,52319.61700672518,31.6461,31.6855,31.6067,31.6133,52319.617
2012-07-23 10:20:00,48.18,48.2,48.15,48.16,45936.395759717314,31.6199,31.633,31.6002,31.6067,45936.3958
2012-07-23 10:30:00,48.15,48.3,48.14,48.27,44112.61826057221,31.6002,31.6986,31.5936,31.6789,44112.6183
2012-07-23 10:40:00,48.27,48.34,48.27,48.31,51521.71435084919,31.6789,31.7249,31.6789,31.7052,51521.7144
2012-07-23 10:50:00,48.31,48.33,48.27,48.3,52775.561381511456,31.7052,31.7183,31.6789,31.6986,52775.5614
2012-07-23 11:00:00,48.29,48.37,48.28,48.35,47646.18716516585,31.692,31.7445,31.6855,31.7314,47646.1872
2012-07-23 11:10:00,48.36,48.37,48.25,48.25,40807.02154337171,31.738,31.7445,31.6658,31.6658,40807.0215
2012-07-23 11:20:00,48.25,48.35,48.25,48.35,19947.56639689958,31.6658,31.7314,31.6658,31.7314,19947.5664
2012-07-23 11:30:00,48.34,48.36,48.21,48.24,36817.5082639918,31.7249,31.738,31.6395,31.6592,36817.5083
2012-07-23 11:40:00,48.24,48.33,48.24,48.32,21771.343896044684,31.6592,31.7183,31.6592,31.7117,21771.3439
2012-07-23 11:50:00,48.34,48.44,48.34,48.43,36133.59170181238,31.7249,31.7905,31.7249,31.7839,36133.5917
2012-07-23 12:00:00,48.43,48.47,48.42,48.46,27584.634674569705,31.7839,31.8102,31.7774,31.8036,27584.6347
2012-07-23 12:10:00,48.47,48.5,48.4,48.44,37159.4665450815,31.8102,31.8299,31.7642,31.7905,37159.4665
2012-07-23 12:20:00,48.43,48.48,48.43,48.45,20403.51077168585,31.7839,31.8167,31.7839,31.7971,20403.5108
2012-07-23 12:30:00,48.44,48.58,48.43,48.57,49014.02028952468,31.7905,31.8824,31.7839,31.8758,49014.0203
2012-07-23 12:40:00,48.57,48.65,48.55,48.63,44796.53482275162,31.8758,31.9283,31.8627,31.9152,44796.5348
2012-07-23 12:50:00,48.63,48.69,48.62,48.66,35905.61951441924,31.9152,31.9546,31.9086,31.9349,35905.6195
2012-07-23 13:00:00,48.66,48.67,48.62,48.64,26216.80155021088,31.9349,31.9414,31.9086,31.9217,26216.8016
2012-07-23 13:10:00,48.64,48.67,48.61,48.65,27698.62076826627,31.9217,31.9414,31.9021,31.9283,27698.6208
2012-07-23 13:20:00,48.65,48.68,48.64,48.67,24165.05186367264,31.9283,31.948,31.9217,31.9414,24165.0519
2012-07-23 13:30:00,48.66,48.71,48.65,48.66,28838.481705231963,31.9349,31.9677,31.9283,31.9349,28838.4817
2012-07-23 13:40:00,48.66,48.66,48.63,48.64,24393.02405106577,31.9349,31.9349,31.9152,31.9217,24393.0241
2012-07-23 13:50:00,48.64,48.71,48.63,48.69,37729.39701356435,31.9217,31.9677,31.9152,31.9546,37729.397
2012-07-23 14:00:00,48.69,48.74,48.67,48.73,62008.43497093354,31.9546,31.9874,31.9414,31.9808,62008.435
2012-07-23 14:10:00,48.73,48.75,48.68,48.69,27128.690299783422,31.9808,31.9939,31.948,31.9546,27128.6903
2012-07-23 14:20:00,48.69,48.69,48.62,48.64,40123.10498119229,31.9546,31.9546,31.9086,31.9217,40123.105
2012-07-23 14:30:00,48.64,48.66,48.59,48.63,51635.70044454576,31.9217,31.9349,31.8889,31.9152,51635.7004
2012-07-23 14:40:00,48.63,48.69,48.61,48.68,31346.17576655648,31.9152,31.9546,31.9021,31.948,31346.1758
2012-07-23 14:50:00,48.68,48.68,48.64,48.67,27470.64858087313,31.948,31.948,31.9217,31.9414,27470.6486
2012-07-23 15:00:00,48.67,48.68,48.62,48.66,48444.08982104183,31.9414,31.948,31.9086,31.9349,48444.0898
2012-07-23 15:10:00,48.68,48.72,48.66,48.69,33055.96717200502,31.948,31.9742,31.9349,31.9546,33055.9672
2012-07-23 15:20:00,48.69,48.87,48.67,48.87,46278.35404080703,31.9546,32.0727,31.9414,32.0727,46278.354
2012-07-23 15:30:00,48.87,48.87,48.76,48.78,45366.46529123447,32.0727,32.0727,32.0005,32.0136,45366.4653
2012-07-23 15:40:00,48.77,48.79,48.73,48.76,57676.963410463926,32.0071,32.0202,31.9808,32.0005,57676.9634
2012-07-23 15:50:00,48.77,48.8,48.69,48.7,151487.51852274025,32.0071,32.0268,31.9546,31.9611,151487.5185
2012-07-24 09:30:00,48.83,48.85,48.64,48.7,82981.87621110225,32.0464,32.0596,31.9217,31.9611,82981.8762
2012-07-24 09:40:00,48.68,48.8,48.64,48.66,32372.0506098256,31.948,32.0268,31.9217,31.9349,32372.0506
2012-07-24 09:50:00,48.66,48.7,48.56,48.66,54827.3110680497,31.9349,31.9611,31.8692,31.9349,54827.3111
2012-07-24 10:00:00,48.66,48.7,48.6,48.67,42858.77122990995,31.9349,31.9611,31.8955,31.9414,42858.7712
2012-07-24 10:10:00,48.68,48.73,48.58,48.58,49128.00638322125,31.948,31.9808,31.8824,31.8824,49128.0064
2012-07-24 10:20:00,48.57,48.64,48.54,48.55,45252.4791975379,31.8758,31.9217,31.8561,31.8627,45252.4792
2012-07-24 10:30:00,48.56,48.66,48.54,48.66,21315.399521258405,31.8692,31.9349,31.8561,31.9349,21315.3995
2012-07-24 10:40:00,48.64,48.66,48.55,48.56,23139.17702040352,31.9217,31.9349,31.8627,31.8692,23139.177
2012-07-24 10:50:00,48.54,48.62,48.54,48.59,23937.079676279493,31.8561,31.9086,31.8561,31.8889,23937.0797
2012-07-24 11:00:00,48.59,48.61,48.54,48.54,25646.87108172803,31.8889,31.9021,31.8561,31.8561,25646.8711
2012-07-24 11:10:00,48.53,48.59,48.5,48.59,24848.968425852046,31.8496,31.8889,31.8299,31.8889,24848.9684
2012-07-24 11:20:00,48.59,48.69,48.59,48.6,37273.45263877807,31.8889,31.9546,31.8889,31.8955,37273.4526
2012-07-24 11:30:00,48.6,48.63,48.43,48.47,34195.82810897071,31.8955,31.9152,31.7839,31.8102,34195.8281
2012-07-24 11:40:00,48.46,48.51,48.43,48.51,20517.496865382425,31.8036,31.8364,31.7839,31.8364,20517.4969
2012-07-24 11:50:00,48.51,48.51,48.44,48.45,16072.039211216232,31.8364,31.8364,31.7905,31.7971,16072.0392
2012-07-24 12:00:00,48.45,48.45,48.33,48.38,45480.45138493104,31.7971,31.7971,31.7183,31.7511,45480.4514
2012-07-24 12:10:00,48.38,48.44,48.38,48.39,19833.58030320301,31.7511,31.7905,31.7511,31.7577,19833.5803
2012-07-24 12:20:00,48.38,48.39,48.24,48.34,46164.367947110455,31.7511,31.7577,31.6592,31.7249,46164.3679
2012-07-24 12:30:00,48.34,48.44,48.33,48.41,26900.71811239029,31.7249,31.7905,31.7183,31.7708,26900.7181
2012-07-24 12:40:00,48.41,48.44,48.39,48.42,21315.399521258405,31.7708,31.7905,31.7577,31.7774,21315.3995
2012-07-24 12:50:00,48.41,48.48,48.39,48.46,23025.190926706942,31.7708,31.8167,31.7577,31.8036,23025.1909
2012-07-24 13:00:00,48.45,48.45,48.41,48.42,29408.41217371481,31.7971,31.7971,31.7708,31.7774,29408.4122
2012-07-24 13:10:00,48.42,48.46,48.39,48.4,25076.940613245184,31.7774,31.8036,31.7577,31.7642,25076.9406
2012-07-24 13:20:00,48.41,48.43,48.37,48.38,12196.512025532886,31.7708,31.7839,31.7445,31.7511,12196.512
2012-07-24 13:30:00,48.38,48.39,48.35,48.36,26900.71811239029,31.7511,31.7577,31.7314,31.738,26900.7181
2012-07-24 13:40:00,48.36,48.4,48.34,48.34,21657.35780234812,31.738,31.7642,31.7249,31.7249,21657.3578
2012-07-24 13:50:00,48.34,48.46,48.34,48.42,27584.634674569705,31.7249,31.8036,31.7249,31.7774,27584.6347
2012-07-24 14:00:00,48.43,48.43,48.36,48.38,36247.57779550895,31.7839,31.7839,31.738,31.7511,36247.5778
2012-07-24 14:10:00,48.37,48.4,48.36,48.36,29294.42608001824,31.7445,31.7642,31.738,31.738,29294.4261
2012-07-24 14:20:00,48.37,48.37,48.24,48.26,45822.40966602074,31.7445,31.7445,31.6592,31.6724,45822.4097
2012-07-24 14:30:00,48.25,48.3,48.23,48.28,37729.39701356435,31.6658,31.6986,31.6527,31.6855,37729.397
2012-07-24 14:40:00,48.28,48.32,48.28,48.31,21999.31608343782,31.6855,31.7117,31.6855,31.7052,21999.3161
2012-07-24 14:50:00,48.3,48.31,48.23,48.28,31460.16186025305,31.6986,31.7052,31.6527,31.6855,31460.1619
2012-07-24 15:00:00,48.28,48.28,48.15,48.15,49925.909039097234,31.6855,31.6855,31.6002,31.6002,49925.909
2012-07-24 15:10:00,48.16,48.19,48.13,48.15,36703.522170295226,31.6067,31.6264,31.587,31.6002,36703.5222
2012-07-24 15:20:00,48.14,48.35,48.12,48.35,46962.27060298644,31.5936,31.7314,31.5805,31.7314,46962.2706
2012-07-24 15:30:00,48.36,48.44,48.3,48.44,44112.61826057221,31.738,31.7905,31.6986,31.7905,44112.6183
2012-07-24 15:40:00,48.44,48.46,48.3,48.35,88681.1808959307,31.7905,31.8036,31.6986,31.7314,88681.1809
2012-07-24 15:50:00,48.34,48.51,48.32,48.51,244956.1153539268,31.7249,31.8364,31.7117,31.8364,244956.1154
2012-07-25 09:30:00,48.78,48.93,48.5,48.92,95064.40214293856,32.0136,32.1121,31.8299,32.1055,95064.4021
2012-07-25 09:40:00,48.91,48.92,48.75,48.8,32372.0506098256,32.0989,32.1055,31.9939,32.0268,32372.0506
2012-07-25 09:50:00,48.8,48.88,48.72,48.87,45594.43747862761,32.0268,32.0793,31.9742,32.0727,45594.4375
2012-07-25 10:00:00,48.86,48.86,48.64,48.71,79334.32121281204,32.0661,32.0661,31.9217,31.9677,79334.3212
2012-07-25 10:10:00,48.7,48.81,48.62,48.77,51293.74216345606,31.9611,32.0333,31.9086,32.0071,51293.7422
2012-07-25 10:20:00,48.74,48.79,48.56,48.66,54257.38059956685,31.9874,32.0202,31.8692,31.9349,54257.3806
2012-07-25 10:30:00,48.65,48.7,48.58,48.68,23937.079676279493,31.9283,31.9611,31.8824,31.948,23937.0797
2012-07-25 10:40:00,48.68,48.73,48.61,48.63,27698.62076826627,31.948,31.9808,31.9021,31.9152,27698.6208
2012-07-25 10:50:00,48.62,48.63,48.36,48.39,50039.8951327938,31.9086,31.9152,31.738,31.7577,50039.8951
2012-07-25 11:00:00,48.39,48.53,48.39,48.51,48672.06200843497,31.7577,31.8496,31.7577,31.8364,48672.062
2012-07-25 11:10:00,48.51,48.68,48.51,48.63,49811.92294540066,31.8364,31.948,31.8364,31.9152,49811.9229
2012-07-25 11:20:00,48.63,48.69,48.61,48.67,57221.01903567765,31.9152,31.9546,31.9021,31.9414,57221.019
2012-07-25 11:30:00,48.67,48.74,48.66,48.74,30776.245298073634,31.9414,31.9874,31.9349,31.9874,30776.2453
2012-07-25 11:40:00,48.74,48.76,48.57,48.58,121281.20369314944,31.9874,32.0005,31.8758,31.8824,121281.2037
2012-07-25 11:50:00,48.57,48.64,48.55,48.6,23709.107488886355,31.8758,31.9217,31.8627,31.8955,23709.1075
2012-07-25 12:00:00,48.61,48.71,48.61,48.64,37273.45263877807,31.9021,31.9677,31.9021,31.9217,37273.4526
2012-07-25 12:10:00,48.66,48.66,48.55,48.55,30092.32873589422,31.9349,31.9349,31.8627,31.8627,30092.3287
2012-07-25 12:20:00,48.56,48.59,48.52,48.54,36589.536076598655,31.8692,31.8889,31.843,31.8561,36589.5361
2012-07-25 12:30:00,48.54,48.66,48.54,48.66,23595.121395189788,31.8561,31.9349,31.8561,31.9349,23595.1214
2012-07-25 12:40:00,48.66,48.73,48.66,48.68,18465.74717884418,31.9349,31.9808,31.9349,31.948,18465.7472
2012-07-25 12:50:00,48.68,48.68,48.61,48.63,13678.331243588282,31.948,31.948,31.9021,31.9152,13678.3312
2012-07-25 13:00:00,48.64,48.73,48.64,48.7,21087.427333865267,31.9217,31.9808,31.9217,31.9611,21087.4273
2012-07-25 13:10:00,48.72,48.77,48.71,48.76,27812.60686196284,31.9742,32.0071,31.9677,32.0005,27812.6069
2012-07-25 13:20:00,48.76,48.81,48.76,48.8,14932.178274250542,32.0005,32.0333,32.0005,32.0268,14932.1783
2012-07-25 13:30:00,48.79,48.87,48.75,48.86,30776.245298073634,32.0202,32.0727,31.9939,32.0661,30776.2453
2012-07-25 13:40:00,48.86,48.86,48.77,48.77,32372.0506098256,32.0661,32.0661,32.0071,32.0071,32372.0506
2012-07-25 13:50:00,48.76,48.81,48.76,48.8,25760.8571754246,32.0005,32.0333,32.0005,32.0268,25760.8572
2012-07-25 14:00:00,48.8,48.8,48.73,48.78,23823.09358258293,32.0268,32.0268,31.9808,32.0136,23823.0936
2012-07-25 14:10:00,48.79,48.82,48.77,48.77,25304.91280063832,32.0202,32.0399,32.0071,32.0071,25304.9128
2012-07-25 14:20:00,48.78,48.86,48.78,48.81,18579.73327254075,32.0136,32.0661,32.0136,32.0333,18579.7333
2012-07-25 14:30:00,48.82,48.82,48.78,48.8,18579.73327254075,32.0399,32.0399,32.0136,32.0268,18579.7333
2012-07-25 14:40:00,48.8,48.85,48.79,48.83,15388.122649036815,32.0268,32.0596,32.0202,32.0464,15388.1226
2012-07-25 14:50:00,48.82,48.85,48.78,48.78,15958.053117519665,32.0399,32.0596,32.0136,32.0136,15958.0531
2012-07-25 15:00:00,48.78,48.79,48.73,48.75,27356.662487176563,32.0136,32.0202,31.9808,31.9939,27356.6625
2012-07-25 15:10:00,48.75,48.75,48.62,48.62,56879.06075458794,31.9939,31.9939,31.9086,31.9086,56879.0608
2012-07-25 15:20:00,48.61,48.64,48.56,48.64,30662.259204377067,31.9021,31.9217,31.8692,31.9217,30662.2592
2012-07-25 15:30:00,48.65,48.66,48.58,48.62,53003.5335689046,31.9283,31.9349,31.8824,31.9086,53003.5336
2012-07-25 15:40:00,48.63,48.64,48.53,48.6,79790.26558759832,31.9152,31.9217,31.8496,31.8955,79790.2656
2012-07-25 15:50:00,48.58,48.63,48.53,48.62,171093.1266385501,31.8824,31.9152,31.8496,31.9086,171093.1266
2012-07-26 09:30:00,49.44,49.94,49.4,49.87,129716.17462669556,32.4468,32.7749,32.4205,32.729,129716.1746
2012-07-26 09:40:00,49.82,49.91,49.73,49.79,76370.68277670124,32.6962,32.7552,32.6371,32.6765,76370.6828
2012-07-26 09:50:00,49.79,49.87,49.74,49.8,71811.23902883848,32.6765,32.729,32.6437,32.683,71811.239
2012-07-26 10:00:00,49.77,49.89,49.65,49.88,138607.08993502794,32.6633,32.7421,32.5846,32.7355,138607.0899
2012-07-26 10:10:00,49.88,49.89,49.66,49.66,63376.26809529238,32.7355,32.7421,32.5912,32.5912,63376.2681
2012-07-26 10:20:00,49.66,49.8,49.66,49.69,62350.393252023256,32.5912,32.683,32.5912,32.6108,62350.3933
2012-07-26 10:30:00,49.69,49.76,49.54,49.58,61894.44887723698,32.6108,32.6568,32.5124,32.5387,61894.4489
2012-07-26 10:40:00,49.57,49.61,49.44,49.47,63490.25418898895,32.5321,32.5583,32.4468,32.4665,63490.2542
2012-07-26 10:50:00,49.48,49.52,49.41,49.51,49583.95075800752,32.473,32.4993,32.4271,32.4927,49583.9508
2012-07-26 11:00:00,49.52,49.53,49.37,49.41,63262.282001595806,32.4993,32.5058,32.4008,32.4271,63262.282
2012-07-26 11:10:00,49.41,49.44,49.37,49.44,45024.50701014476,32.4271,32.4468,32.4008,32.4468,45024.507
2012-07-26 11:20:00,49.44,49.45,49.3,49.39,55511.22763022912,32.4468,32.4533,32.3549,32.414,55511.2276
2012-07-26 11:30:00,49.4,49.41,49.29,49.31,45366.46529123447,32.4205,32.4271,32.3483,32.3615,45366.4653
2012-07-26 11:40:00,49.31,49.31,49.21,49.22,43086.74341730309,32.3615,32.3615,32.2958,32.3024,43086.7434
2012-07-26 11:50:00,49.22,49.23,49.17,49.21,38641.2857631369,32.3024,32.309,32.2696,32.2958,38641.2858
2012-07-26 12:00:00,49.2,49.23,49.12,49.22,51977.65872563548,32.2893,32.309,32.2368,32.3024,51977.6587
2012-07-26 12:10:00,49.22,49.27,49.16,49.23,46278.35404080703,32.3024,32.3352,32.263,32.309,46278.354
2012-07-26 12:20:00,49.23,49.24,49.19,49.21,30776.245298073634,32.309,32.3155,32.2827,32.2958,30776.2453
2012-07-26 12:30:00,49.2,49.22,49.16,49.22,22569.246551920667,32.2893,32.3024,32.263,32.3024,22569.2466
2012-07-26 12:40:00,49.21,49.23,49.16,49.16,18807.705459933888,32.2958,32.309,32.263,32.263,18807.7055
2012-07-26 12:50:00,49.17,49.26,49.12,49.24,23481.135301493217,32.2696,32.3286,32.2368,32.3155,23481.1353
2012-07-26 13:00:00,49.24,49.3,49.23,49.25,26900.71811239029,32.3155,32.3549,32.309,32.3221,26900.7181
2012-07-26 13:10:00,49.25,49.3,49.23,49.26,29408.41217371481,32.3221,32.3549,32.309,32.3286,29408.4122
2012-07-26 13:20:00,49.26,49.39,49.25,49.33,48558.0759147384,32.3286,32.414,32.3221,32.3746,48558.0759
2012-07-26 13:30:00,49.33,49.4,49.32,49.37,49128.00638322125,32.3746,32.4205,32.368,32.4008,49128.0064
2012-07-26 13:40:00,49.37,49.37,49.31,49.37,43998.63216687564,32.4008,32.4008,32.3615,32.4008,43998.6322
2012-07-26 13:50:00,49.37,49.37,49.28,49.28,34993.73076484669,32.4008,32.4008,32.3418,32.3418,34993.7308
2012-07-26 14:00:00,49.29,49.37,49.29,49.36,45366.46529123447,32.3483,32.4008,32.3483,32.3943,45366.4653
2012-07-26 14:10:00,49.35,49.37,49.31,49.33,36475.549982902085,32.3877,32.4008,32.3615,32.3746,36475.55
2012-07-26 14:20:00,49.33,49.42,49.31,49.38,37957.36920095748,32.3746,32.4336,32.3615,32.4074,37957.3692
2012-07-26 14:30:00,49.37,49.39,49.34,49.39,33397.92545309472,32.4008,32.414,32.3811,32.414,33397.9255
2012-07-26 14:40:00,49.39,49.49,49.38,49.48,34993.73076484669,32.414,32.4796,32.4074,32.473,34993.7308
2012-07-26 14:50:00,49.48,49.59,49.48,49.57,59500.74090960903,32.473,32.5452,32.473,32.5321,59500.7409
2012-07-26 15:00:00,49.57,49.58,49.54,49.57,46620.31232189673,32.5321,32.5387,32.5124,32.5321,46620.3123
2012-07-26 15:10:00,49.58,49.61,49.56,49.59,66453.89262509973,32.5387,32.5583,32.5255,32.5452,66453.8926
2012-07-26 15:20:00,49.59,49.65,49.57,49.64,72267.18340362476,32.5452,32.5846,32.5321,32.578,72267.1834
2012-07-26 15:30:00,49.63,49.67,49.59,49.66,82753.90402370911,32.5715,32.5977,32.5452,32.5912,82753.904
2012-07-26 15:40:00,49.66,49.71,49.62,49.62,172232.98757551578,32.5912,32.624,32.5649,32.5649,172232.9876
2012-07-26 15:50:00,49.63,49.65,49.57,49.58,290436.5667388579,32.5715,32.5846,32.5321,32.5387,290436.5667
2012-07-27 09:30:00,49.93,49.98,49.83,49.83,99281.88760971162,32.7684,32.8012,32.7027,32.7027,99281.8876
2012-07-27 09:40:00,49.85,49.91,49.76,49.9,66339.90653140318,32.7159,32.7552,32.6568,32.7487,66339.9065
2012-07-27 09:50:00,49.88,50.01,49.88,50.0,41262.96591815799,32.7355,32.8209,32.7355,32.8143,41262.9659
2012-07-27 10:00:00,50.0,50.01,49.86,49.86,84121.73714806794,32.8143,32.8209,32.7224,32.7224,84121.7371
2012-07-27 10:10:00,49.86,49.94,49.84,49.92,80360.19605608116,32.7224,32.7749,32.7093,32.7618,80360.1961
2012-07-27 10:20:00,49.93,49.99,49.91,49.94,50723.811694973214,32.7684,32.8077,32.7552,32.7749,50723.8117
2012-07-27 10:30:00,49.94,50.0,49.94,49.94,50609.82560127664,32.7749,32.8143,32.7749,32.7749,50609.8256
2012-07-27 10:40:00,49.95,50.01,49.94,49.99,35107.71685854326,32.7815,32.8209,32.7749,32.8077,35107.7169
2012-07-27 10:50:00,49.99,50.09,49.99,50.06,163342.0722671834,32.8077,32.8734,32.8077,32.8537,163342.0723
2012-07-27 11:00:00,50.07,50.07,50.01,50.02,52205.63091302861,32.8602,32.8602,32.8209,32.8274,52205.6309
2012-07-27 11:10:00,50.03,50.07,50.0,50.07,45936.395759717314,32.834,32.8602,32.8143,32.8602,45936.3958
2012-07-27 11:20:00,50.07,50.09,50.02,50.03,36133.59170181238,32.8602,32.8734,32.8274,32.834,36133.5917
2012-07-27 11:30:00,50.03,50.09,50.01,50.03,70443.40590447966,32.834,32.8734,32.8209,32.834,70443.4059
2012-07-27 11:40:00,50.03,50.06,50.01,50.01,72609.14168471447,32.834,32.8537,32.8209,32.8209,72609.1417
2012-07-27 11:50:00,50.01,50.09,50.01,50.08,27014.70420608686,32.8209,32.8734,32.8209,32.8668,27014.7042
2012-07-27 12:00:00,50.09,50.14,50.07,50.12,56537.10247349824,32.8734,32.9062,32.8602,32.893,56537.1025
2012-07-27 12:10:00,50.13,50.18,50.11,50.12,23595.121395189788,32.8996,32.9324,32.8865,32.893,23595.1214
2012-07-27 12:20:00,50.12,50.2,50.1,50.2,54827.3110680497,32.893,32.9456,32.8799,32.9456,54827.3111
2012-07-27 12:30:00,50.21,50.28,50.18,50.19,47076.256696683005,32.9521,32.9981,32.9324,32.939,47076.2567
2012-07-27 12:40:00,50.2,50.21,50.19,50.19,9004.901402028952,32.9456,32.9521,32.939,32.939,9004.9014
2012-07-27 12:50:00,50.2,50.24,50.17,50.24,53345.4918499943,32.9456,32.9718,32.9259,32.9718,53345.4918
2012-07-27 13:00:00,50.24,50.27,50.24,50.25,12766.44249401573,32.9718,32.9915,32.9718,32.9784,12766.4425
2012-07-27 13:10:00,50.23,50.28,50.23,50.27,20631.482959078992,32.9652,32.9981,32.9652,32.9915,20631.483
2012-07-27 13:20:00,50.27,50.48,50.23,50.48,97458.11011056651,32.9915,33.1293,32.9652,33.1293,97458.1101
2012-07-27 13:30:00,50.49,50.62,50.48,50.58,90276.98620768268,33.1359,33.2212,33.1293,33.1949,90276.9862
2012-07-27 13:40:00,50.58,50.6,50.44,50.44,31004.21748546677,33.1949,33.2081,33.1031,33.1031,31004.2175
2012-07-27 13:50:00,50.44,50.51,50.41,50.47,44112.61826057221,33.1031,33.149,33.0834,33.1227,44112.6183
2012-07-27 14:00:00,50.47,50.55,50.44,50.51,39439.18841901288,33.1227,33.1753,33.1031,33.149,39439.1884
2012-07-27 14:10:00,50.51,50.51,50.4,50.4,25646.87108172803,33.149,33.149,33.0768,33.0768,25646.8711
2012-07-27 14:20:00,50.39,50.43,50.37,50.43,21429.385614954976,33.0702,33.0965,33.0571,33.0965,21429.3856
2012-07-27 14:30:00,50.42,50.47,50.4,50.42,32030.092328735893,33.0899,33.1227,33.0768,33.0899,32030.0923
2012-07-27 14:40:00,50.42,50.47,50.42,50.46,20973.4412401687,33.0899,33.1227,33.0899,33.1162,20973.4412
2012-07-27 14:50:00,50.45,50.54,50.45,50.51,38983.2440442266,33.1096,33.1687,33.1096,33.149,38983.244
2012-07-27 15:00:00,50.51,50.61,50.5,50.61,49014.02028952468,33.149,33.2146,33.1424,33.2146,49014.0203
2012-07-27 15:10:00,50.61,50.64,50.59,50.61,46392.34013450359,33.2146,33.2343,33.2015,33.2146,46392.3401
2012-07-27 15:20:00,50.61,50.61,50.56,50.59,36019.60560811581,33.2146,33.2146,33.1818,33.2015,36019.6056
2012-07-27 15:30:00,50.59,50.6,50.51,50.51,71241.30856035564,33.2015,33.2081,33.149,33.149,71241.3086
2012-07-27 15:40:00,50.51,50.6,50.51,50.56,91644.81933204149,33.149,33.2081,33.149,33.1818,91644.8193
2012-07-27 15:50:00,50.57,50.59,50.45,50.53,279265.9295565941,33.1884,33.2015,33.1096,33.1621,279265.9296
2012-07-30 09:30:00,50.26,50.39,50.21,50.29,114100.0797902656,32.9849,33.0702,32.9521,33.0046,114100.0798
2012-07-30 09:40:00,50.3,50.32,50.17,50.23,61324.518408754135,33.0112,33.0243,32.9259,32.9652,61324.5184
2012-07-30 09:50:00,50.24,50.51,50.22,50.51,89023.1391770204,32.9718,33.149,32.9587,33.149,89023.1392
2012-07-30 10:00:00,50.51,50.65,50.5,50.63,89821.04183289639,33.149,33.2409,33.1424,33.2278,89821.0418
2012-07-30 10:10:00,50.62,50.74,50.62,50.71,97458.11011056651,33.2212,33.2999,33.2212,33.2803,97458.1101
2012-07-30 10:20:00,50.7,50.87,50.66,50.87,94494.47167445572,33.2737,33.3853,33.2474,33.3853,94494.4717
2012-07-30 10:30:00,50.87,50.87,50.61,50.62,58246.89387894677,33.3853,33.3853,33.2146,33.2212,58246.8939
2012-07-30 10:40:00,50.63,50.63,50.51,50.51,33055.96717200502,33.2278,33.2278,33.149,33.149,33055.9672
2012-07-30 10:50:00,50.52,50.52,50.37,50.4,70671.37809187279,33.1556,33.1556,33.0571,33.0768,70671.3781
2012-07-30 11:00:00,50.39,50.5,50.39,50.47,43542.68779208937,33.0702,33.1424,33.0702,33.1227,43542.6878
2012-07-30 11:10:00,50.47,50.48,50.33,50.34,49014.02028952468,33.1227,33.1293,33.0309,33.0374,49014.0203
2012-07-30 11:20:00,50.35,50.35,50.29,50.33,39211.21623161974,33.044,33.044,33.0046,33.0309,39211.2162
2012-07-30 11:30:00,50.32,50.35,50.26,50.3,46506.32622820016,33.0243,33.044,32.9849,33.0112,46506.3262
2012-07-30 11:40:00,50.29,50.29,50.23,50.24,46506.32622820016,33.0046,33.0046,32.9652,32.9718,46506.3262
2012-07-30 11:50:00,50.25,50.25,50.19,50.23,35563.661233329534,32.9784,32.9784,32.939,32.9652,35563.6612
2012-07-30 12:00:00,50.23,50.23,50.13,50.17,50039.8951327938,32.9652,32.9652,32.8996,32.9259,50039.8951
2012-07-30 12:10:00,50.16,50.19,50.12,50.15,44454.57654166192,32.9193,32.939,32.893,32.9127,44454.5765
2012-07-30 12:20:00,50.14,50.17,50.12,50.13,49925.909039097234,32.9062,32.9259,32.893,32.8996,49925.909
2012-07-30 12:30:00,50.15,50.17,50.12,50.13,22341.27436452753,32.9127,32.9259,32.893,32.8996,22341.2744
2012-07-30 12:40:00,50.13,50.21,50.12,50.15,38413.31357574376,32.8996,32.9521,32.893,32.9127,38413.3136
2012-07-30 12:50:00,50.14,50.18,50.12,50.14,32714.00889091531,32.9062,32.9324,32.893,32.9062,32714.0089
2012-07-30 13:00:00,50.15,50.24,50.13,50.24,28382.537330445684,32.9127,32.9718,32.8996,32.9718,28382.5373
2012-07-30 13:10:00,50.24,50.26,50.16,50.19,34651.772483756984,32.9718,32.9849,32.9193,32.939,34651.7725
2012-07-30 13:20:00,50.2,50.23,50.17,50.18,18009.802804057905,32.9456,32.9652,32.9259,32.9324,18009.8028
2012-07-30 13:30:00,50.18,50.27,50.18,50.21,27014.70420608686,32.9324,32.9915,32.9324,32.9521,27014.7042
2012-07-30 13:40:00,50.21,50.21,50.13,50.14,22569.246551920667,32.9521,32.9521,32.8996,32.9062,22569.2466
2012-07-30 13:50:00,50.13,50.17,50.12,50.16,36361.56388920552,32.8996,32.9259,32.893,32.9193,36361.5639
2012-07-30 14:00:00,50.14,50.17,50.11,50.12,44454.57654166192,32.9062,32.9259,32.8865,32.893,44454.5765
2012-07-30 14:10:00,50.13,50.18,50.11,50.16,53801.43622478058,32.8996,32.9324,32.8865,32.9193,53801.4362
2012-07-30 14:20:00,50.16,50.19,50.12,50.16,36475.549982902085,32.9193,32.939,32.893,32.9193,36475.55
2012-07-30 14:30:00,50.17,50.2,50.16,50.19,26900.71811239029,32.9259,32.9456,32.9193,32.939,26900.7181
2012-07-30 14:40:00,50.19,50.23,50.17,50.17,28268.55123674912,32.939,32.9652,32.9259,32.9259,28268.5512
2012-07-30 14:50:00,50.18,50.21,50.17,50.18,38071.35529465405,32.9324,32.9521,32.9259,32.9324,38071.3553
2012-07-30 15:00:00,50.19,50.21,50.13,50.15,60526.61575287815,32.939,32.9521,32.8996,32.9127,60526.6158
2012-07-30 15:10:00,50.15,50.2,50.1,50.17,76712.64105779096,32.9127,32.9456,32.8799,32.9259,76712.6411
2012-07-30 15:20:00,50.18,50.24,50.16,50.24,50495.83950758007,32.9324,32.9718,32.9193,32.9718,50495.8395
2012-07-30 15:30:00,50.25,50.29,50.17,50.2,68277.67012424485,32.9784,33.0046,32.9259,32.9456,68277.6701
2012-07-30 15:40:00,50.19,50.27,50.18,50.26,97458.11011056651,32.939,32.9915,32.9324,32.9849,97458.1101
2012-07-30 15:50:00,50.28,50.3,50.24,50.3,147270.0330559672,32.9981,33.0112,32.9718,33.0112,147270.0331
2012-07-31 09:30:00,50.22,50.33,50.09,50.09,48900.034195828106,32.9587,33.0309,32.8734,32.8734,48900.0342
2012-07-31 09:40:00,50.09,50.3,50.08,50.15,43656.67388578594,32.8734,33.0112,32.8668,32.9127,43656.6739
2012-07-31 09:50:00,50.15,50.15,49.86,49.92,81272.0848056537,32.9127,32.9127,32.7224,32.7618,81272.0848
2012-07-31 10:00:00,49.92,50.01,49.78,49.89,84691.66761655078,32.7618,32.8209,32.6699,32.7421,84691.6676
2012-07-31 10:10:00,49.87,50.11,49.87,50.02,61552.49059614727,32.729,32.8865,32.729,32.8274,61552.4906
2012-07-31 10:20:00,50.04,50.13,49.99,50.04,48444.08982104183,32.8405,32.8996,32.8077,32.8405,48444.0898
2012-07-31 10:30:00,50.04,50.12,49.9,49.92,58930.81044112618,32.8405,32.893,32.7487,32.7618,58930.8104
2012-07-31 10:40:00,49.9,50.07,49.9,50.03,48786.04810213154,32.7487,32.8602,32.7487,32.834,48786.0481
2012-07-31 10:50:00,50.03,50.15,49.99,50.03,65314.03168813405,32.834,32.9127,32.8077,32.834,65314.0317
2012-07-31 11:00:00,50.04,50.07,49.94,50.01,46164.367947110455,32.8405,32.8602,32.7749,32.8209,46164.3679
2012-07-31 11:10:00,50.02,50.09,50.02,50.06,43998.63216687564,32.8274,32.8734,32.8274,32.8537,43998.6322
2012-07-31 11:20:00,50.07,50.12,50.06,50.09,27584.634674569705,32.8602,32.893,32.8537,32.8734,27584.6347
2012-07-31 11:30:00,50.09,50.09,49.99,50.04,55625.21372392568,32.8734,32.8734,32.8077,32.8405,55625.2137
2012-07-31 11:40:00,50.05,50.07,49.96,49.96,55283.25544283597,32.8471,32.8602,32.788,32.788,55283.2554
2012-07-31 11:50:00,49.97,50.03,49.96,50.02,42516.81294882025,32.7946,32.834,32.788,32.8274,42516.8129
2012-07-31 12:00:00,50.01,50.01,49.87,49.94,40693.03544967514,32.8209,32.8209,32.729,32.7749,40693.0354
2012-07-31 12:10:00,49.94,49.94,49.87,49.89,20859.45514647213,32.7749,32.7749,32.729,32.7421,20859.4551
2012-07-31 12:20:00,49.89,49.9,49.85,49.86,40807.02154337171,32.7421,32.7487,32.7159,32.7224,40807.0215
2012-07-31 12:30:00,49.86,49.87,49.83,49.86,30548.273110680497,32.7224,32.729,32.7027,32.7224,30548.2731
2012-07-31 12:40:00,49.86,49.86,49.8,49.82,92898.66636270376,32.7224,32.7224,32.683,32.6962,92898.6664
2012-07-31 12:50:00,49.83,49.87,49.77,49.81,39211.21623161974,32.7027,32.729,32.6633,32.6896,39211.2162
2012-07-31 13:00:00,49.8,49.81,49.74,49.75,65200.04559443748,32.683,32.6896,32.6437,32.6502,65200.0456
2012-07-31 13:10:00,49.74,49.78,49.69,49.74,83779.77886697823,32.6437,32.6699,32.6108,32.6437,83779.7789
2012-07-31 13:20:00,49.74,49.87,49.71,49.87,49925.909039097234,32.6437,32.729,32.624,32.729,49925.909
2012-07-31 13:30:00,49.87,49.87,49.78,49.82,32827.99498461188,32.729,32.729,32.6699,32.6962,32827.995
2012-07-31 13:40:00,49.82,49.83,49.77,49.82,37615.410919867776,32.6962,32.7027,32.6633,32.6962,37615.4109
2012-07-31 13:50:00,49.83,49.87,49.8,49.83,65200.04559443748,32.7027,32.729,32.683,32.7027,65200.0456
2012-07-31 14:00:00,49.83,49.86,49.8,49.82,50039.8951327938,32.7027,32.7224,32.683,32.6962,50039.8951
2012-07-31 14:10:00,49.82,49.85,49.79,49.83,53687.450131084006,32.6962,32.7159,32.6765,32.7027,53687.4501
2012-07-31 14:20:00,49.84,49.85,49.78,49.84,66111.93434401003,32.7093,32.7159,32.6699,32.7093,66111.9343
2012-07-31 14:30:00,49.85,49.85,49.75,49.8,55283.25544283597,32.7159,32.7159,32.6502,32.683,55283.2554
2012-07-31 14:40:00,49.8,49.85,49.77,49.83,65086.059500740914,32.683,32.7159,32.6633,32.7027,65086.0595
2012-07-31 14:50:00,49.83,49.84,49.72,49.73,89365.09745811012,32.7027,32.7093,32.6305,32.6371,89365.0975
2012-07-31 15:00:00,49.72,49.73,49.66,49.73,57107.03294198108,32.6305,32.6371,32.5912,32.6371,57107.0329
2012-07-31 15:10:00,49.73,49.73,49.66,49.71,60412.62965918158,32.6371,32.6371,32.5912,32.624,60412.6297
2012-07-31 15:20:00,49.71,49.73,49.68,49.73,53459.47794369087,32.624,32.6371,32.6043,32.6371,53459.4779
2012-07-31 15:30:00,49.73,49.74,49.7,49.73,85489.57027242676,32.6371,32.6437,32.6174,32.6371,85489.5703
2012-07-31 15:40:00,49.73,49.77,49.66,49.66,115695.88510201756,32.6371,32.6633,32.5912,32.5912,115695.8851
2012-07-31 15:50:00,49.66,49.74,49.59,49.6,236635.1305140773,32.5912,32.6437,32.5452,32.5518,236635.1305
2012-08-01 09:30:00,49.78,49.78,48.87,49.04,155705.0039895133,32.6699,32.6699,32.0727,32.1843,155705.004
2012-08-01 09:40:00,49.03,49.08,48.92,48.96,133135.7574375926,32.1777,32.2105,32.1055,32.1318,133135.7574
2012-08-01 09:50:00,48.96,48.97,48.91,48.95,106690.9836999886,32.1318,32.1383,32.0989,32.1252,106690.9837
2012-08-01 10:00:00,48.95,49.38,48.89,49.32,115809.87119571412,32.1252,32.4074,32.0858,32.368,115809.8712
2012-08-01 10:10:00,49.31,49.44,49.23,49.28,117177.70432007295,32.3615,32.4468,32.309,32.3418,117177.7043
2012-08-01 10:20:00,49.26,49.37,49.24,49.34,29066.4538926251,32.3286,32.4008,32.3155,32.3811,29066.4539
2012-08-01 10:30:00,49.35,49.48,49.27,49.38,51863.672631938905,32.3877,32.473,32.3352,32.4074,51863.6726
2012-08-01 10:40:00,49.39,49.45,49.33,49.44,29066.4538926251,32.414,32.4533,32.3746,32.4468,29066.4539
2012-08-01 10:50:00,49.46,49.49,49.34,49.37,33853.869827881,32.4599,32.4796,32.3811,32.4008,33853.8698
2012-08-01 11:00:00,49.37,49.52,49.35,49.51,31916.10623503933,32.4008,32.4993,32.3877,32.4927,31916.1062
2012-08-01 11:10:00,49.51,49.55,49.43,49.48,23367.14920779665,32.4927,32.519,32.4402,32.473,23367.1492
2012-08-01 11:20:00,49.48,49.49,49.4,49.46,28724.4956115354,32.473,32.4796,32.4205,32.4599,28724.4956
2012-08-01 11:30:00,49.47,49.55,49.41,49.52,57221.01903567765,32.4665,32.519,32.4271,32.4993,57221.019
2012-08-01 11:40:00,49.52,49.55,49.47,49.47,41148.97982446141,32.4993,32.519,32.4665,32.4665,41148.9798
2012-08-01 11:50:00,49.49,49.52,49.3,49.34,66225.9204377066,32.4796,32.4993,32.3549,32.3811,66225.9204
2012-08-01 12:00:00,49.35,49.5,49.35,49.48,55625.21372392568,32.3877,32.4862,32.3877,32.473,55625.2137
2012-08-01 12:10:00,49.48,49.49,49.46,49.48,36361.56388920552,32.473,32.4796,32.4599,32.473,36361.5639
2012-08-01 12:20:00,49.48,49.57,49.46,49.54,78992.36293172232,32.473,32.5321,32.4599,32.5124,78992.3629
2012-08-01 12:30:00,49.55,49.58,49.45,49.56,68391.65621794142,32.519,32.5387,32.4533,32.5255,68391.6562
2012-08-01 12:40:00,49.56,49.62,49.55,49.62,29408.41217371481,32.5255,32.5649,32.519,32.5649,29408.4122
2012-08-01 12:50:00,49.62,49.74,49.61,49.74,55283.25544283597,32.5649,32.6437,32.5583,32.6437,55283.2554
2012-08-01 13:00:00,49.71,49.77,49.64,49.68,43542.68779208937,32.624,32.6633,32.578,32.6043,43542.6878
2012-08-01 13:10:00,49.68,49.68,49.43,49.51,58360.879972643335,32.6043,32.6043,32.4402,32.4927,58360.88
2012-08-01 13:20:00,49.51,49.58,49.47,49.5,23481.135301493217,32.4927,32.5387,32.4665,32.4862,23481.1353
2012-08-01 13:30:00,49.49,49.49,49.37,49.38,33511.91154679129,32.4796,32.4796,32.4008,32.4074,33511.9115
2012-08-01 13:40:00,49.38,49.51,49.36,49.47,21657.35780234812,32.4074,32.4927,32.3943,32.4665,21657.3578
2012-08-01 13:50:00,49.47,49.48,49.38,49.4,29408.41217371481,32.4665,32.473,32.4074,32.4205,29408.4122
2012-08-01 14:00:00,49.4,49.4,49.31,49.33,37387.43873247464,32.4205,32.4205,32.3615,32.3746,37387.4387
2012-08-01 14:10:00,49.33,49.34,48.94,48.96,134617.576655648,32.3746,32.3811,32.1186,32.1318,134617.5767
2012-08-01 14:20:00,48.94,49.18,48.94,49.17,90049.01402028953,32.1186,32.2761,32.1186,32.2696,90049.014
2012-08-01 14:30:00,49.18,49.22,48.87,49.13,118317.56525703864,32.2761,32.3024,32.0727,32.2433,118317.5653
2012-08-01 14:40:00,49.13,49.2,49.07,49.16,51749.686538242335,32.2433,32.2893,32.2039,32.263,51749.6865
2012-08-01 14:50:00,49.15,49.19,49.05,49.13,98711.95714122878,32.2565,32.2827,32.1908,32.2433,98711.9571
2012-08-01 15:00:00,49.14,49.15,49.08,49.14,80588.1682434743,32.2499,32.2565,32.2105,32.2499,80588.1682
2012-08-01 15:10:00,49.14,49.14,48.93,49.09,99851.81807819448,32.2499,32.2499,32.1121,32.2171,99851.8181
2012-08-01 15:20:00,49.09,49.15,49.04,49.13,109312.66385500968,32.2171,32.2565,32.1843,32.2433,109312.6639
2012-08-01 15:30:00,49.14,49.26,49.08,49.1,139518.97868460047,32.2499,32.3286,32.2105,32.2236,139518.9787
2012-08-01 15:40:00,49.1,49.23,49.08,49.09,156502.90664538927,32.2236,32.309,32.2105,32.2171,156502.9066
2012-08-01 15:50:00,49.09,49.17,48.92,48.98,313917.70204035105,32.2171,32.2696,32.1055,32.1449,313917.702
2012-08-02 09:30:00,48.86,48.86,48.5,48.59,113416.16322808618,32.0661,32.0661,31.8299,31.8889,113416.1632
2012-08-02 09:40:00,48.6,48.69,48.54,48.66,59614.7270033056,31.8955,31.9546,31.8561,31.9349,59614.727
2012-08-02 09:50:00,48.66,48.68,48.55,48.62,45822.40966602074,31.9349,31.948,31.8627,31.9086,45822.4097
2012-08-02 10:00:00,48.62,48.87,48.5,48.86,77168.58543257722,31.9086,32.0727,31.8299,32.0661,77168.5854
2012-08-02 10:10:00,48.87,48.94,48.81,48.94,61666.47668984384,32.0727,32.1186,32.0333,32.1186,61666.4767
2012-08-02 10:20:00,48.94,49.08,48.9,49.06,51749.686538242335,32.1186,32.2105,32.0924,32.1974,51749.6865
2012-08-02 10:30:00,49.05,49.06,48.86,48.87,51635.70044454576,32.1908,32.1974,32.0661,32.0727,51635.7004
2012-08-02 10:40:00,48.87,48.94,48.81,48.94,51407.72825715263,32.0727,32.1186,32.0333,32.1186,51407.7283
2012-08-02 10:50:00,48.94,49.04,48.86,48.94,131084.00775105436,32.1186,32.1843,32.0661,32.1186,131084.0078
2012-08-02 11:00:00,48.95,49.01,48.81,48.87,68277.67012424485,32.1252,32.1646,32.0333,32.0727,68277.6701
2012-08-02 11:10:00,48.87,48.98,48.81,48.97,62350.393252023256,32.0727,32.1449,32.0333,32.1383,62350.3933
2012-08-02 11:20:00,48.96,49.01,48.87,49.01,61552.49059614727,32.1318,32.1646,32.0727,32.1646,61552.4906
2012-08-02 11:30:00,49.0,49.0,48.73,48.77,60526.61575287815,32.158,32.158,31.9808,32.0071,60526.6158
2012-08-02 11:40:00,48.75,48.8,48.7,48.71,41718.91029294426,31.9939,32.0268,31.9611,31.9677,41718.9103
2012-08-02 11:50:00,48.7,48.74,48.59,48.74,68391.65621794142,31.9611,31.9874,31.8889,31.9874,68391.6562
2012-08-02 12:00:00,48.74,48.8,48.73,48.8,23481.135301493217,31.9874,32.0268,31.9808,32.0268,23481.1353
2012-08-02 12:10:00,48.8,48.8,48.73,48.74,17325.886241878492,32.0268,32.0268,31.9808,31.9874,17325.8862
2012-08-02 12:20:00,48.75,48.77,48.69,48.73,31232.18967285992,31.9939,32.0071,31.9546,31.9808,31232.1897
2012-08-02 12:30:00,48.72,48.72,48.6,48.67,77510.54371366694,31.9742,31.9742,31.8955,31.9414,77510.5437
2012-08-02 12:40:00,48.69,48.77,48.67,48.76,37159.4665450815,31.9546,32.0071,31.9414,32.0005,37159.4665
2012-08-02 12:50:00,48.75,48.78,48.67,48.78,28382.537330445684,31.9939,32.0136,31.9414,32.0136,28382.5373
2012-08-02 13:00:00,48.78,48.83,48.73,48.82,36475.549982902085,32.0136,32.0464,31.9808,32.0399,36475.55
2012-08-02 13:10:00,48.82,48.83,48.78,48.8,43200.729510999656,32.0399,32.0464,32.0136,32.0268,43200.7295
2012-08-02 13:20:00,48.8,48.81,48.77,48.8,21657.35780234812,32.0268,32.0333,32.0071,32.0268,21657.3578
2012-08-02 13:30:00,48.81,48.81,48.75,48.76,26558.75983130058,32.0333,32.0333,31.9939,32.0005,26558.7598
2012-08-02 13:40:00,48.76,48.8,48.73,48.73,22569.246551920667,32.0005,32.0268,31.9808,31.9808,22569.2466
2012-08-02 13:50:00,48.74,48.78,48.69,48.69,38299.32748204719,31.9874,32.0136,31.9546,31.9546,38299.3275
2012-08-02 14:00:00,48.68,48.73,48.68,48.71,29750.37045480452,31.948,31.9808,31.948,31.9677,29750.3705
2012-08-02 14:10:00,48.7,48.73,48.67,48.73,31460.16186025305,31.9611,31.9808,31.9414,31.9808,31460.1619
2012-08-02 14:20:00,48.73,48.79,48.73,48.77,33397.92545309472,31.9808,32.0202,31.9808,32.0071,33397.9255
2012-08-02 14:30:00,48.78,48.87,48.74,48.82,44226.60435426878,32.0136,32.0727,31.9874,32.0399,44226.6044
2012-08-02 14:40:00,48.82,48.85,48.77,48.81,28040.57904935598,32.0399,32.0596,32.0071,32.0333,28040.579
2012-08-02 14:50:00,48.81,48.82,48.74,48.74,36019.60560811581,32.0333,32.0399,31.9874,31.9874,36019.6056
2012-08-02 15:00:00,48.75,48.87,48.75,48.81,36703.522170295226,31.9939,32.0727,31.9939,32.0333,36703.5222
2012-08-02 15:10:00,48.81,48.86,48.74,48.8,41262.96591815799,32.0333,32.0661,31.9874,32.0268,41262.9659
2012-08-02 15:20:00,48.82,48.87,48.81,48.83,52091.64481933204,32.0399,32.0727,32.0333,32.0464,52091.6448
2012-08-02 15:30:00,48.83,48.87,48.81,48.87,93924.54120597288,32.0464,32.0727,32.0333,32.0727,93924.5412
2012-08-02 15:40:00,48.87,48.93,48.81,48.87,119343.44010030777,32.0727,32.1121,32.0333,32.0727,119343.4401
2012-08-02 15:50:00,48.87,48.97,48.87,48.9,229795.9648922832,32.0727,32.1383,32.0727,32.0924,229795.9649
2012-08-03 09:30:00,49.61,49.85,49.51,49.57,87427.33386526843,32.5583,32.7159,32.4927,32.5321,87427.3339
2012-08-03 09:40:00,49.58,49.65,49.49,49.65,68961.58668642426,32.5387,32.5846,32.4796,32.5846,68961.5867
2012-08-03 09:50:00,49.65,49.73,49.58,49.72,40237.091074888864,32.5846,32.6371,32.5387,32.6305,40237.0911
2012-08-03 10:00:00,49.72,49.84,49.69,49.81,63034.309814202665,32.6305,32.7093,32.6108,32.6896,63034.3098
2012-08-03 10:10:00,49.81,49.86,49.77,49.77,57448.99122307079,32.6896,32.7224,32.6633,32.6633,57448.9912
2012-08-03 10:20:00,49.78,49.88,49.77,49.87,50951.78388236636,32.6699,32.7355,32.6633,32.729,50951.7839
2012-08-03 10:30:00,49.87,49.87,49.81,49.82,32827.99498461188,32.729,32.729,32.6896,32.6962,32827.995
2012-08-03 10:40:00,49.82,49.87,49.82,49.87,33625.89764048786,32.6962,32.729,32.6962,32.729,33625.8976
2012-08-03 10:50:00,49.87,49.87,49.83,49.86,35449.675139632964,32.729,32.729,32.7027,32.7224,35449.6751
2012-08-03 11:00:00,49.86,49.87,49.82,49.85,26216.80155021088,32.7224,32.729,32.6962,32.7159,26216.8016
2012-08-03 11:10:00,49.85,49.89,49.79,49.85,54143.39450587028,32.7159,32.7421,32.6765,32.7159,54143.3945
2012-08-03 11:20:00,49.86,49.89,49.84,49.89,28610.509517838826,32.7224,32.7421,32.7093,32.7421,28610.5095
2012-08-03 11:30:00,49.89,49.91,49.86,49.87,37045.48045138493,32.7421,32.7552,32.7224,32.729,37045.4805
2012-08-03 11:40:00,49.87,49.91,49.87,49.88,15388.122649036815,32.729,32.7552,32.729,32.7355,15388.1226
2012-08-03 11:50:00,49.88,49.92,49.88,49.9,19605.60811580987,32.7355,32.7618,32.7355,32.7487,19605.6081
2012-08-03 12:00:00,49.92,49.97,49.9,49.9,39553.17451270945,32.7618,32.7946,32.7487,32.7487,39553.1745
2012-08-03 12:10:00,49.91,49.91,49.86,49.89,15502.108742733386,32.7552,32.7552,32.7224,32.7421,15502.1087
2012-08-03 12:20:00,49.89,49.96,49.89,49.94,27698.62076826627,32.7421,32.788,32.7421,32.7749,27698.6208
2012-08-03 12:30:00,49.94,49.94,49.91,49.94,17439.87233557506,32.7749,32.7749,32.7552,32.7749,17439.8723
2012-08-03 12:40:00,49.94,49.95,49.92,49.92,14704.206086857404,32.7749,32.7815,32.7618,32.7618,14704.2061
2012-08-03 12:50:00,49.92,49.96,49.91,49.95,14818.192180553971,32.7618,32.788,32.7552,32.7815,14818.1922
2012-08-03 13:00:00,49.94,49.98,49.94,49.95,17781.830616664767,32.7749,32.8012,32.7749,32.7815,17781.8306
2012-08-03 13:10:00,49.97,49.99,49.94,49.94,15388.122649036815,32.7946,32.8077,32.7749,32.7749,15388.1226
2012-08-03 13:20:00,49.94,49.94,49.91,49.93,15616.094836429957,32.7749,32.7749,32.7552,32.7684,15616.0948
2012-08-03 13:30:00,49.93,49.94,49.91,49.92,33739.88373418443,32.7684,32.7749,32.7552,32.7618,33739.8837
2012-08-03 13:40:00,49.93,49.95,49.92,49.92,18921.69155363046,32.7684,32.7815,32.7618,32.7618,18921.6916
2012-08-03 13:50:00,49.93,49.94,49.91,49.92,29066.4538926251,32.7684,32.7749,32.7552,32.7618,29066.4539
2012-08-03 14:00:00,49.93,49.96,49.92,49.92,19377.635928416734,32.7684,32.788,32.7618,32.7618,19377.6359
2012-08-03 14:10:00,49.92,49.92,49.86,49.88,39097.23013792317,32.7618,32.7618,32.7224,32.7355,39097.2301
2012-08-03 14:20:00,49.88,49.91,49.87,49.89,31460.16186025305,32.7355,32.7552,32.729,32.7421,31460.1619
2012-08-03 14:30:00,49.89,49.92,49.87,49.89,34765.758577453555,32.7421,32.7618,32.729,32.7421,34765.7586
2012-08-03 14:40:00,49.89,49.99,49.88,49.99,78308.44636954291,32.7421,32.8077,32.7355,32.8077,78308.4464
2012-08-03 14:50:00,49.97,49.97,49.91,49.94,43770.6599794825,32.7946,32.7946,32.7552,32.7749,43770.66
2012-08-03 15:00:00,49.94,50.01,49.94,50.0,45708.42357232418,32.7749,32.8209,32.7749,32.8143,45708.4236
2012-08-03 15:10:00,50.0,50.01,49.98,50.0,35791.63342072268,32.8143,32.8209,32.8012,32.8143,35791.6334
2012-08-03 15:20:00,50.0,50.02,49.99,50.01,106235.03932520232,32.8143,32.8274,32.8077,32.8209,106235.0393
2012-08-03 15:30:00,50.01,50.02,49.89,49.93,93810.5551122763,32.8209,32.8274,32.7421,32.7684,93810.5551
2012-08-03 15:40:00,49.93,49.96,49.9,49.95,87313.34777157188,32.7684,32.788,32.7487,32.7815,87313.3478
2012-08-03 15:50:00,49.95,50.02,49.86,49.94,238344.92191952583,32.7815,32.8274,32.7224,32.7749,238344.9219
2012-08-06 09:30:00,50.01,50.16,49.91,50.08,63262.282001595806,32.8209,32.9193,32.7552,32.8668,63262.282
2012-08-06 09:40:00,50.07,50.09,50.0,50.05,42858.77122990995,32.8602,32.8734,32.8143,32.8471,42858.7712
2012-08-06 09:50:00,50.06,50.09,49.95,49.97,50723.811694973214,32.8537,32.8734,32.7815,32.7946,50723.8117
2012-08-06 10:00:00,49.97,50.03,49.97,49.99,39097.23013792317,32.7946,32.834,32.7946,32.8077,39097.2301
2012-08-06 10:10:00,49.99,49.99,49.83,49.91,37159.4665450815,32.8077,32.8077,32.7027,32.7552,37159.4665
2012-08-06 10:20:00,49.9,49.91,49.86,49.91,36589.536076598655,32.7487,32.7552,32.7224,32.7552,36589.5361
2012-08-06 10:30:00,49.92,50.01,49.91,49.96,57448.99122307079,32.7618,32.8209,32.7552,32.788,57448.9912
2012-08-06 10:40:00,49.95,49.99,49.91,49.98,34423.80029636384,32.7815,32.8077,32.7552,32.8012,34423.8003
2012-08-06 10:50:00,49.98,50.02,49.98,49.98,37045.48045138493,32.8012,32.8274,32.8012,32.8012,37045.4805
2012-08-06 11:00:00,49.99,50.03,49.98,50.01,26672.74592499715,32.8077,32.834,32.8012,32.8209,26672.7459
2012-08-06 11:10:00,50.01,50.02,49.98,50.02,26900.71811239029,32.8209,32.8274,32.8012,32.8274,26900.7181
2012-08-06 11:20:00,50.01,50.08,50.01,50.01,18807.705459933888,32.8209,32.8668,32.8209,32.8209,18807.7055
2012-08-06 11:30:00,50.01,50.01,49.95,49.98,21315.399521258405,32.8209,32.8209,32.7815,32.8012,21315.3995
2012-08-06 11:40:00,49.97,50.01,49.94,49.98,53573.46403738744,32.7946,32.8209,32.7749,32.8012,53573.464
2012-08-06 11:50:00,50.0,50.0,49.95,49.95,14476.233899464263,32.8143,32.8143,32.7815,32.7815,14476.2339
2012-08-06 12:00:00,49.97,49.97,49.91,49.91,12538.470306622592,32.7946,32.7946,32.7552,32.7552,12538.4703
2012-08-06 12:10:00,49.91,49.93,49.89,49.9,24393.02405106577,32.7552,32.7684,32.7421,32.7487,24393.0241
2012-08-06 12:20:00,49.9,49.93,49.87,49.9,19263.649834720163,32.7487,32.7684,32.729,32.7487,19263.6498
2012-08-06 12:30:00,49.91,49.98,49.91,49.94,22341.27436452753,32.7552,32.8012,32.7552,32.7749,22341.2744
2012-08-06 12:40:00,49.94,50.01,49.94,50.0,28268.55123674912,32.7749,32.8209,32.7749,32.8143,28268.5512
2012-08-06 12:50:00,50.0,50.04,50.0,50.01,16186.0253049128,32.8143,32.8405,32.8143,32.8209,16186.0253
2012-08-06 13:00:00,50.02,50.03,50.01,50.03,7067.137809187279,32.8274,32.834,32.8209,32.834,7067.1378
2012-08-06 13:10:00,50.02,50.04,50.01,50.02,14932.178274250542,32.8274,32.8405,32.8209,32.8274,14932.1783
2012-08-06 13:20:00,50.02,50.03,49.99,50.01,23823.09358258293,32.8274,32.834,32.8077,32.8209,23823.0936
2012-08-06 13:30:00,50.01,50.01,49.98,49.98,22227.28827083096,32.8209,32.8209,32.8012,32.8012,22227.2883
2012-08-06 13:40:00,49.98,50.01,49.97,49.99,19263.649834720163,32.8012,32.8209,32.7946,32.8077,19263.6498
2012-08-06 13:50:00,49.98,49.98,49.95,49.96,18807.705459933888,32.8012,32.8012,32.7815,32.788,18807.7055
2012-08-06 14:00:00,49.97,50.03,49.97,50.01,24848.968425852046,32.7946,32.834,32.7946,32.8209,24848.9684
2012-08-06 14:10:00,50.02,50.04,50.01,50.02,31802.120141342755,32.8274,32.8405,32.8209,32.8274,31802.1201
2012-08-06 14:20:00,50.01,50.04,50.01,50.03,35221.70295223983,32.8209,32.8405,32.8209,32.834,35221.703
2012-08-06 14:30:00,50.04,50.06,50.01,50.01,28040.57904935598,32.8405,32.8537,32.8209,32.8209,28040.579
2012-08-06 14:40:00,50.03,50.03,50.01,50.02,10828.678901174057,32.834,32.834,32.8209,32.8274,10828.6789
2012-08-06 14:50:00,50.03,50.05,50.01,50.02,25532.88498803146,32.834,32.8471,32.8209,32.8274,25532.885
2012-08-06 15:00:00,50.03,50.07,50.03,50.05,54143.39450587028,32.834,32.8602,32.834,32.8471,54143.3945
2012-08-06 15:10:00,50.05,50.06,50.01,50.04,39667.16060640602,32.8471,32.8537,32.8209,32.8405,39667.1606
2012-08-06 15:20:00,50.03,50.04,50.0,50.01,22569.246551920667,32.834,32.8405,32.8143,32.8209,22569.2466
2012-08-06 15:30:00,50.01,50.01,49.97,49.98,40237.091074888864,32.8209,32.8209,32.7946,32.8012,40237.0911
2012-08-06 15:40:00,49.98,49.98,49.87,49.89,78650.40465063263,32.8012,32.8012,32.729,32.7421,78650.4047
2012-08-06 15:50:00,49.9,49.93,49.78,49.81,144420.38071355294,32.7487,32.7684,32.6699,32.6896,144420.3807
2012-08-07 09:30:00,50.11,50.21,49.97,50.1,61324.518408754135,32.8865,32.9521,32.7946,32.8799,61324.5184
2012-08-07 09:40:00,50.1,50.12,49.95,49.97,34765.758577453555,32.8799,32.893,32.7815,32.7946,34765.7586
2012-08-07 09:50:00,49.97,50.01,49.92,49.96,38071.35529465405,32.7946,32.8209,32.7618,32.788,38071.3553
2012-08-07 10:00:00,49.97,50.11,49.95,50.03,46962.27060298644,32.7946,32.8865,32.7815,32.834,46962.2706
2012-08-07 10:10:00,50.04,50.05,49.98,50.0,33055.96717200502,32.8405,32.8471,32.8012,32.8143,33055.9672
2012-08-07 10:20:00,50.0,50.06,50.0,50.03,23595.121395189788,32.8143,32.8537,32.8143,32.834,23595.1214
2012-08-07 10:30:00,50.03,50.1,50.01,50.02,37729.39701356435,32.834,32.8799,32.8209,32.8274,37729.397
2012-08-07 10:40:00,50.03,50.08,50.03,50.07,19149.6637410236,32.834,32.8668,32.834,32.8602,19149.6637
2012-08-07 10:50:00,50.06,50.09,50.04,50.07,28268.55123674912,32.8537,32.8734,32.8405,32.8602,28268.5512
2012-08-07 11:00:00,50.07,50.09,50.02,50.03,22569.246551920667,32.8602,32.8734,32.8274,32.834,22569.2466
2012-08-07 11:10:00,50.04,50.07,50.03,50.05,22341.27436452753,32.8405,32.8602,32.834,32.8471,22341.2744
2012-08-07 11:20:00,50.05,50.11,50.03,50.09,26786.73201869372,32.8471,32.8865,32.834,32.8734,26786.732
2012-08-07 11:30:00,50.09,50.14,50.09,50.13,32827.99498461188,32.8734,32.9062,32.8734,32.8996,32827.995
2012-08-07 11:40:00,50.14,50.2,50.13,50.2,29066.4538926251,32.9062,32.9456,32.8996,32.9456,29066.4539
2012-08-07 11:50:00,50.19,50.22,50.16,50.2,21315.399521258405,32.939,32.9587,32.9193,32.9456,21315.3995
2012-08-07 12:00:00,50.21,50.21,50.17,50.2,21087.427333865267,32.9521,32.9521,32.9259,32.9456,21087.4273
2012-08-07 12:10:00,50.21,50.22,50.16,50.16,34879.74467115012,32.9521,32.9587,32.9193,32.9193,34879.7447
2012-08-07 12:20:00,50.16,50.18,50.15,50.18,13336.372962498575,32.9193,32.9324,32.9127,32.9324,13336.373
2012-08-07 12:30:00,50.18,50.23,50.18,50.22,24507.01014476234,32.9324,32.9652,32.9324,32.9587,24507.0101
2012-08-07 12:40:00,50.22,50.23,50.2,50.21,20631.482959078992,32.9587,32.9652,32.9456,32.9521,20631.483
2012-08-07 12:50:00,50.21,50.22,50.19,50.2,14248.261712071127,32.9521,32.9587,32.939,32.9456,14248.2617
2012-08-07 13:00:00,50.2,50.22,50.18,50.2,18465.74717884418,32.9456,32.9587,32.9324,32.9456,18465.7472
2012-08-07 13:10:00,50.2,50.22,50.19,50.21,12310.498119229454,32.9456,32.9587,32.939,32.9521,12310.4981
2012-08-07 13:20:00,50.21,50.22,50.2,50.22,17325.886241878492,32.9521,32.9587,32.9456,32.9587,17325.8862
2012-08-07 13:30:00,50.22,50.22,50.2,50.21,19035.677647327026,32.9587,32.9587,32.9456,32.9521,19035.6776
2012-08-07 13:40:00,50.2,50.23,50.19,50.2,22797.218739313805,32.9456,32.9652,32.939,32.9456,22797.2187
2012-08-07 13:50:00,50.2,50.23,50.2,50.21,26444.773737604013,32.9456,32.9652,32.9456,32.9521,26444.7737
2012-08-07 14:00:00,50.21,50.23,50.18,50.21,23937.079676279493,32.9521,32.9652,32.9324,32.9521,23937.0797
2012-08-07 14:10:00,50.21,50.22,50.19,50.21,27356.662487176563,32.9521,32.9587,32.939,32.9521,27356.6625
2012-08-07 14:20:00,50.21,50.21,50.18,50.2,23367.14920779665,32.9521,32.9521,32.9324,32.9456,23367.1492
2012-08-07 14:30:00,50.21,50.26,50.2,50.25,29636.384361107943,32.9521,32.9849,32.9456,32.9784,29636.3844
2012-08-07 14:40:00,50.26,50.26,50.23,50.25,25418.89889433489,32.9849,32.9849,32.9652,32.9784,25418.8989
2012-08-07 14:50:00,50.24,50.26,50.21,50.22,22569.246551920667,32.9718,32.9849,32.9521,32.9587,22569.2466
2012-08-07 15:00:00,50.22,50.23,50.19,50.23,46506.32622820016,32.9587,32.9652,32.939,32.9652,46506.3262
2012-08-07 15:10:00,50.23,50.25,50.21,50.23,52547.58919411832,32.9652,32.9784,32.9521,32.9652,52547.5892
2012-08-07 15:20:00,50.24,50.27,50.23,50.25,48444.08982104183,32.9718,32.9915,32.9652,32.9784,48444.0898
2012-08-07 15:30:00,50.25,50.25,50.16,50.19,70785.36418556936,32.9784,32.9784,32.9193,32.939,70785.3642
2012-08-07 15:40:00,50.19,50.24,50.18,50.2,73635.0165279836,32.939,32.9718,32.9324,32.9456,73635.0165
2012-08-07 15:50:00,50.2,50.25,50.17,50.17,146586.11649378776,32.9456,32.9784,32.9259,32.9259,146586.1165
2012-08-08 09:30:00,50.2,50.36,50.12,50.3,65997.94825031346,32.9456,33.0506,32.893,33.0112,65997.9483
2012-08-08 09:40:00,50.3,50.34,50.23,50.27,27356.662487176563,33.0112,33.0374,32.9652,32.9915,27356.6625
2012-08-08 09:50:00,50.27,50.28,50.22,50.26,27014.70420608686,32.9915,32.9981,32.9587,32.9849,27014.7042
2012-08-08 10:00:00,50.26,50.32,50.24,50.28,30890.231391770205,32.9849,33.0243,32.9718,32.9981,30890.2314
2012-08-08 10:10:00,50.28,50.37,50.28,50.34,29294.42608001824,32.9981,33.0571,32.9981,33.0374,29294.4261
2012-08-08 10:20:00,50.36,50.39,50.31,50.31,29522.398267411376,33.0506,33.0702,33.0177,33.0177,29522.3983
2012-08-08 10:30:00,50.32,50.33,50.22,50.28,22797.218739313805,33.0243,33.0309,32.9587,32.9981,22797.2187
2012-08-08 10:40:00,50.28,50.3,50.26,50.29,22797.218739313805,32.9981,33.0112,32.9849,33.0046,22797.2187
2012-08-08 10:50:00,50.29,50.32,50.27,50.3,30092.32873589422,33.0046,33.0243,32.9915,33.0112,30092.3287
2012-08-08 11:00:00,50.3,50.32,50.29,50.3,24848.968425852046,33.0112,33.0243,33.0046,33.0112,24848.9684
2012-08-08 11:10:00,50.3,50.44,50.3,50.44,33055.96717200502,33.0112,33.1031,33.0112,33.1031,33055.9672
2012-08-08 11:20:00,50.44,50.47,50.42,50.44,26672.74592499715,33.1031,33.1227,33.0899,33.1031,26672.7459
2012-08-08 11:30:00,50.44,50.46,50.4,50.42,29864.356548501084,33.1031,33.1162,33.0768,33.0899,29864.3565
2012-08-08 11:40:00,50.42,50.44,50.4,50.4,18693.71936623732,33.0899,33.1031,33.0768,33.0768,18693.7194
2012-08-08 11:50:00,50.39,50.41,50.34,50.37,16413.997492305938,33.0702,33.0834,33.0374,33.0571,16413.9975
2012-08-08 12:00:00,50.37,50.38,50.32,50.38,35563.661233329534,33.0571,33.0637,33.0243,33.0637,35563.6612
2012-08-08 12:10:00,50.39,50.39,50.37,50.39,26672.74592499715,33.0702,33.0702,33.0571,33.0702,26672.7459
2012-08-08 12:20:00,50.4,50.4,50.37,50.37,20517.496865382425,33.0768,33.0768,33.0571,33.0571,20517.4969
2012-08-08 12:30:00,50.37,50.42,50.37,50.41,24051.065769976063,33.0571,33.0899,33.0571,33.0834,24051.0658
2012-08-08 12:40:00,50.42,50.42,50.34,50.34,29750.37045480452,33.0899,33.0899,33.0374,33.0374,29750.3705
2012-08-08 12:50:00,50.34,50.44,50.3,50.43,41718.91029294426,33.0374,33.1031,33.0112,33.0965,41718.9103
2012-08-08 13:00:00,50.44,50.51,50.41,50.41,37501.424826171205,33.1031,33.149,33.0834,33.0834,37501.4248
2012-08-08 13:10:00,50.42,50.44,50.37,50.39,15958.053117519665,33.0899,33.1031,33.0571,33.0702,15958.0531
2012-08-08 13:20:00,50.39,50.43,50.39,50.43,22113.30217713439,33.0702,33.0965,33.0702,33.0965,22113.3022
2012-08-08 13:30:00,50.42,50.45,50.42,50.43,20631.482959078992,33.0899,33.1096,33.0899,33.0965,20631.483
2012-08-08 13:40:00,50.43,50.45,50.42,50.44,20973.4412401687,33.0965,33.1096,33.0899,33.1031,20973.4412
2012-08-08 13:50:00,50.44,50.47,50.42,50.45,23709.107488886355,33.1031,33.1227,33.0899,33.1096,23709.1075
2012-08-08 14:00:00,50.45,50.45,50.4,50.41,20061.552490596147,33.1096,33.1096,33.0768,33.0834,20061.5525
2012-08-08 14:10:00,50.41,50.43,50.35,50.36,24165.05186367264,33.0834,33.0965,33.044,33.0506,24165.0519
2012-08-08 14:20:00,50.36,50.41,50.35,50.4,20973.4412401687,33.0506,33.0834,33.044,33.0768,20973.4412
2012-08-08 14:30:00,50.41,50.43,50.4,50.43,16755.955773395646,33.0834,33.0965,33.0768,33.0965,16755.9558
2012-08-08 14:40:00,50.42,50.44,50.35,50.37,38071.35529465405,33.0899,33.1031,33.044,33.0571,38071.3553
2012-08-08 14:50:00,50.37,50.41,50.36,50.4,19491.6220221133,33.0571,33.0834,33.0506,33.0768,19491.622
2012-08-08 15:00:00,50.41,50.41,50.37,50.37,27242.67639348,33.0834,33.0834,33.0571,33.0571,27242.6764
2012-08-08 15:10:00,50.37,50.41,50.36,50.4,35905.61951441924,33.0571,33.0834,33.0506,33.0768,35905.6195
2012-08-08 15:20:00,50.4,50.41,50.38,50.38,31916.10623503933,33.0768,33.0834,33.0637,33.0637,31916.1062
2012-08-08 15:30:00,50.38,50.41,50.37,50.38,44910.52091644819,33.0637,33.0834,33.0571,33.0637,44910.5209
2012-08-08 15:40:00,50.37,50.42,50.36,50.39,68847.60059272769,33.0571,33.0899,33.0506,33.0702,68847.6006
2012-08-08 15:50:00,50.39,50.43,50.36,50.42,141798.70055853183,33.0702,33.0965,33.0506,33.0899,141798.7006
2012-08-09 09:30:00,50.36,50.41,50.25,50.29,46392.34013450359,33.0506,33.0834,32.9784,33.0046,46392.3401
2012-08-09 09:40:00,50.28,50.36,50.24,50.24,21657.35780234812,32.9981,33.0506,32.9718,32.9718,21657.3578
2012-08-09 09:50:00,50.24,50.29,50.22,50.24,22455.260458224097,32.9718,33.0046,32.9587,32.9718,22455.2605
2012-08-09 10:00:00,50.23,50.3,50.23,50.28,19719.59420950644,32.9652,33.0112,32.9652,32.9981,19719.5942
2012-08-09 10:10:00,50.28,50.31,50.23,50.31,38071.35529465405,32.9981,33.0177,32.9652,33.0177,38071.3553
2012-08-09 10:20:00,50.32,50.35,50.25,50.29,28838.481705231963,33.0243,33.044,32.9784,33.0046,28838.4817
2012-08-09 10:30:00,50.28,50.3,50.24,50.29,15274.136555340248,32.9981,33.0112,32.9718,33.0046,15274.1366
2012-08-09 10:40:00,50.3,50.31,50.23,50.25,25076.940613245184,33.0112,33.0177,32.9652,32.9784,25076.9406
2012-08-09 10:50:00,50.26,50.29,50.23,50.23,15730.080930126524,32.9849,33.0046,32.9652,32.9652,15730.0809
2012-08-09 11:00:00,50.23,50.23,50.16,50.19,23709.107488886355,32.9652,32.9652,32.9193,32.939,23709.1075
2012-08-09 11:10:00,50.19,50.21,50.14,50.16,16413.997492305938,32.939,32.9521,32.9062,32.9193,16413.9975
2012-08-09 11:20:00,50.16,50.16,50.12,50.13,24848.968425852046,32.9193,32.9193,32.893,32.8996,24848.9684
2012-08-09 11:30:00,50.14,50.16,50.1,50.11,16641.969679699076,32.9062,32.9193,32.8799,32.8865,16641.9697
2012-08-09 11:40:00,50.11,50.11,50.01,50.01,32714.00889091531,32.8865,32.8865,32.8209,32.8209,32714.0089
2012-08-09 11:50:00,50.01,50.07,49.99,50.07,46506.32622820016,32.8209,32.8602,32.8077,32.8602,46506.3262
2012-08-09 12:00:00,50.06,50.12,50.04,50.11,23367.14920779665,32.8537,32.893,32.8405,32.8865,23367.1492
2012-08-09 12:10:00,50.11,50.14,50.1,50.14,14134.27561837456,32.8865,32.9062,32.8799,32.9062,14134.2756
2012-08-09 12:20:00,50.14,50.14,50.09,50.12,17895.816710361338,32.9062,32.9062,32.8734,32.893,17895.8167
2012-08-09 12:30:00,50.12,50.13,50.09,50.09,14476.233899464263,32.893,32.8996,32.8734,32.8734,14476.2339
2012-08-09 12:40:00,50.09,50.15,50.09,50.12,24051.065769976063,32.8734,32.9127,32.8734,32.893,24051.0658
2012-08-09 12:50:00,50.12,50.18,50.12,50.18,15958.053117519665,32.893,32.9324,32.893,32.9324,15958.0531
2012-08-09 13:00:00,50.19,50.2,50.16,50.16,19377.635928416734,32.939,32.9456,32.9193,32.9193,19377.6359
2012-08-09 13:10:00,50.16,50.18,50.13,50.15,25418.89889433489,32.9193,32.9324,32.8996,32.9127,25418.8989
2012-08-09 13:20:00,50.15,50.15,50.09,50.11,17097.914054485354,32.9127,32.9127,32.8734,32.8865,17097.9141
2012-08-09 13:30:00,50.12,50.16,50.11,50.13,12310.498119229454,32.893,32.9193,32.8865,32.8996,12310.4981
2012-08-09 13:40:00,50.14,50.16,50.1,50.1,13792.317337284852,32.9062,32.9193,32.8799,32.8799,13792.3173
2012-08-09 13:50:00,50.1,50.13,50.1,50.11,9574.831870511798,32.8799,32.8996,32.8799,32.8865,9574.8319
2012-08-09 14:00:00,50.11,50.14,50.1,50.13,12424.484212926023,32.8865,32.9062,32.8799,32.8996,12424.4842
2012-08-09 14:10:00,50.13,50.13,50.09,50.1,11740.567650746609,32.8996,32.8996,32.8734,32.8799,11740.5677
2012-08-09 14:20:00,50.1,50.13,50.09,50.13,19035.677647327026,32.8799,32.8996,32.8734,32.8996,19035.6776
2012-08-09 14:30:00,50.13,50.18,50.12,50.14,25760.8571754246,32.8996,32.9324,32.893,32.9062,25760.8572
2012-08-09 14:40:00,50.14,50.15,50.12,50.13,12424.484212926023,32.9062,32.9127,32.893,32.8996,12424.4842
2012-08-09 14:50:00,50.13,50.16,50.13,50.15,20859.45514647213,32.8996,32.9193,32.8996,32.9127,20859.4551
2012-08-09 15:00:00,50.15,50.15,50.09,50.09,13564.345149891711,32.9127,32.9127,32.8734,32.8734,13564.3451
2012-08-09 15:10:00,50.1,50.16,50.1,50.16,29750.37045480452,32.8799,32.9193,32.8799,32.9193,29750.3705
2012-08-09 15:20:00,50.16,50.16,50.12,50.13,22797.218739313805,32.9193,32.9193,32.893,32.8996,22797.2187
2012-08-09 15:30:00,50.13,50.15,50.1,50.15,43542.68779208937,32.8996,32.9127,32.8799,32.9127,43542.6878
2012-08-09 15:40:00,50.14,50.16,50.11,50.12,49241.99247691782,32.9062,32.9193,32.8865,32.893,49241.9925
2012-08-09 15:50:00,50.13,50.15,50.09,50.14,133819.67399977203,32.8996,32.9127,32.8734,32.9062,133819.674
2012-08-10 09:30:00,50.01,50.17,49.94,50.12,42516.81294882025,32.8209,32.9259,32.7749,32.893,42516.8129
2012-08-10 09:40:00,50.09,50.16,50.05,50.14,38299.32748204719,32.8734,32.9193,32.8471,32.9062,38299.3275
2012-08-10 09:50:00,50.15,50.17,50.06,50.12,39781.14670010259,32.9127,32.9259,32.8537,32.893,39781.1467
2012-08-10 10:00:00,50.13,50.24,50.13,50.23,41946.8824803374,32.8996,32.9718,32.8996,32.9652,41946.8825
2012-08-10 10:10:00,50.21,50.32,50.21,50.26,58360.879972643335,32.9521,33.0243,32.9521,32.9849,58360.88
2012-08-10 10:20:00,50.26,50.34,50.26,50.33,28496.52342414225,32.9849,33.0374,32.9849,33.0309,28496.5234
2012-08-10 10:30:00,50.34,50.4,50.31,50.4,35107.71685854326,33.0374,33.0768,33.0177,33.0768,35107.7169
2012-08-10 10:40:00,50.4,50.42,50.32,50.33,65769.97606292032,33.0768,33.0899,33.0243,33.0309,65769.9761
2012-08-10 10:50:00,50.33,50.35,50.27,50.3,66453.89262509973,33.0309,33.044,32.9915,33.0112,66453.8926
2012-08-10 11:00:00,50.3,50.35,50.2,50.28,46278.35404080703,33.0112,33.044,32.9456,32.9981,46278.354
2012-08-10 11:10:00,50.28,50.35,50.28,50.34,34993.73076484669,32.9981,33.044,32.9981,33.0374,34993.7308
2012-08-10 11:20:00,50.33,50.43,50.33,50.39,41946.8824803374,33.0309,33.0965,33.0309,33.0702,41946.8825
2012-08-10 11:30:00,50.39,50.4,50.36,50.38,36247.57779550895,33.0702,33.0768,33.0506,33.0637,36247.5778
2012-08-10 11:40:00,50.38,50.44,50.38,50.44,28040.57904935598,33.0637,33.1031,33.0637,33.1031,28040.579
2012-08-10 11:50:00,50.44,50.48,50.44,50.45,28952.46779892853,33.1031,33.1293,33.1031,33.1096,28952.4678
2012-08-10 12:00:00,50.45,50.46,50.44,50.45,18009.802804057905,33.1096,33.1162,33.1031,33.1096,18009.8028
2012-08-10 12:10:00,50.45,50.46,50.45,50.46,9688.817964208369,33.1096,33.1162,33.1096,33.1162,9688.818
2012-08-10 12:20:00,50.46,50.47,50.45,50.47,13564.345149891711,33.1162,33.1227,33.1096,33.1227,13564.3451
2012-08-10 12:30:00,50.47,50.48,50.45,50.46,20517.496865382425,33.1227,33.1293,33.1096,33.1162,20517.4969
2012-08-10 12:40:00,50.46,50.48,50.45,50.47,31574.147953949618,33.1162,33.1293,33.1096,33.1227,31574.148
2012-08-10 12:50:00,50.46,50.48,50.46,50.47,12310.498119229454,33.1162,33.1293,33.1162,33.1227,12310.4981
2012-08-10 13:00:00,50.47,50.49,50.45,50.45,16072.039211216232,33.1227,33.1359,33.1096,33.1096,16072.0392
2012-08-10 13:10:00,50.45,50.46,50.43,50.45,20745.469052775563,33.1096,33.1162,33.0965,33.1096,20745.4691
2012-08-10 13:20:00,50.45,50.47,50.45,50.45,13564.345149891711,33.1096,33.1227,33.1096,33.1096,13564.3451
2012-08-10 13:30:00,50.45,50.53,50.45,50.53,22455.260458224097,33.1096,33.1621,33.1096,33.1621,22455.2605
2012-08-10 13:40:00,50.53,50.57,50.52,50.52,36019.60560811581,33.1621,33.1884,33.1556,33.1556,36019.6056
2012-08-10 13:50:00,50.52,50.54,50.49,50.49,12652.45640031916,33.1556,33.1687,33.1359,33.1359,12652.4564
2012-08-10 14:00:00,50.5,50.5,50.43,50.44,22911.20483301037,33.1424,33.1424,33.0965,33.1031,22911.2048
2012-08-10 14:10:00,50.44,50.44,50.39,50.4,25874.843269121167,33.1031,33.1031,33.0702,33.0768,25874.8433
2012-08-10 14:20:00,50.4,50.41,50.39,50.4,14362.247805767696,33.0768,33.0834,33.0702,33.0768,14362.2478
2012-08-10 14:30:00,50.41,50.41,50.38,50.4,24962.954519548617,33.0834,33.0834,33.0637,33.0768,24962.9545
2012-08-10 14:40:00,50.4,50.4,50.37,50.38,20175.53858429272,33.0768,33.0768,33.0571,33.0637,20175.5386
2012-08-10 14:50:00,50.39,50.42,50.38,50.41,31232.18967285992,33.0702,33.0899,33.0637,33.0834,31232.1897
2012-08-10 15:00:00,50.41,50.41,50.38,50.4,23595.121395189788,33.0834,33.0834,33.0637,33.0768,23595.1214
2012-08-10 15:10:00,50.4,50.48,50.39,50.47,30776.245298073634,33.0768,33.1293,33.0702,33.1227,30776.2453
2012-08-10 15:20:00,50.47,50.48,50.45,50.47,31004.21748546677,33.1227,33.1293,33.1096,33.1227,31004.2175
2012-08-10 15:30:00,50.47,50.48,50.42,50.43,64516.12903225807,33.1227,33.1293,33.0899,33.0965,64516.129
2012-08-10 15:40:00,50.43,50.52,50.43,50.49,133933.66009346858,33.0965,33.1556,33.0965,33.1359,133933.6601
2012-08-10 15:50:00,50.49,50.57,50.49,50.53,223982.6741137581,33.1359,33.1884,33.1359,33.1621,223982.6741
2012-08-13 09:30:00,50.38,50.52,50.23,50.24,62692.35153311296,33.0637,33.1556,32.9652,32.9718,62692.3515
2012-08-13 09:40:00,50.23,50.27,50.13,50.17,60070.67137809187,32.9652,32.9915,32.8996,32.9259,60070.6714
2012-08-13 09:50:00,50.17,50.22,50.1,50.11,41604.92419924769,32.9259,32.9587,32.8799,32.8865,41604.9242
2012-08-13 10:00:00,50.12,50.21,50.1,50.12,42060.86857403397,32.893,32.9521,32.8799,32.893,42060.8686
2012-08-13 10:10:00,50.11,50.12,50.05,50.11,68049.6979368517,32.8865,32.893,32.8471,32.8865,68049.6979
2012-08-13 10:20:00,50.1,50.1,50.0,50.04,69417.53106121054,32.8799,32.8799,32.8143,32.8405,69417.5311
2012-08-13 10:30:00,50.04,50.04,49.97,50.01,39667.16060640602,32.8405,32.8405,32.7946,32.8209,39667.1606
2012-08-13 10:40:00,50.0,50.03,49.97,49.99,42060.86857403397,32.8143,32.834,32.7946,32.8077,42060.8686
2012-08-13 10:50:00,49.99,50.01,49.93,49.98,38527.29966944033,32.8077,32.8209,32.7684,32.8012,38527.2997
2012-08-13 11:00:00,49.97,49.99,49.92,49.94,36361.56388920552,32.7946,32.8077,32.7618,32.7749,36361.5639
2012-08-13 11:10:00,49.93,50.01,49.92,49.98,28610.509517838826,32.7684,32.8209,32.7618,32.8012,28610.5095
2012-08-13 11:20:00,49.99,50.09,49.99,50.05,31232.18967285992,32.8077,32.8734,32.8077,32.8471,31232.1897
2012-08-13 11:30:00,50.05,50.09,50.03,50.08,33511.91154679129,32.8471,32.8734,32.834,32.8668,33511.9115
2012-08-13 11:40:00,50.09,50.13,50.06,50.12,15274.136555340248,32.8734,32.8996,32.8537,32.893,15274.1366
2012-08-13 11:50:00,50.13,50.16,50.11,50.15,9916.790151601504,32.8996,32.9193,32.8865,32.9127,9916.7902
2012-08-13 12:00:00,50.14,50.15,50.07,50.08,47646.18716516585,32.9062,32.9127,32.8602,32.8668,47646.1872
2012-08-13 12:10:00,50.08,50.14,50.08,50.13,30206.31482959079,32.8668,32.9062,32.8668,32.8996,30206.3148
2012-08-13 12:20:00,50.12,50.12,50.06,50.07,19035.677647327026,32.893,32.893,32.8537,32.8602,19035.6776
2012-08-13 12:30:00,50.07,50.09,50.05,50.07,21429.385614954976,32.8602,32.8734,32.8471,32.8602,21429.3856
2012-08-13 12:40:00,50.05,50.11,50.05,50.1,21771.343896044684,32.8471,32.8865,32.8471,32.8799,21771.3439
2012-08-13 12:50:00,50.09,50.14,50.09,50.13,20631.482959078992,32.8734,32.9062,32.8734,32.8996,20631.483
2012-08-13 13:00:00,50.14,50.17,50.12,50.16,33055.96717200502,32.9062,32.9259,32.893,32.9193,33055.9672
2012-08-13 13:10:00,50.16,50.17,50.14,50.14,9802.804057904936,32.9193,32.9259,32.9062,32.9062,9802.8041
2012-08-13 13:20:00,50.14,50.16,50.12,50.12,14932.178274250542,32.9062,32.9193,32.893,32.893,14932.1783
2012-08-13 13:30:00,50.12,50.12,50.08,50.09,12652.45640031916,32.893,32.893,32.8668,32.8734,12652.4564
2012-08-13 13:40:00,50.09,50.12,50.09,50.09,22113.30217713439,32.8734,32.893,32.8734,32.8734,22113.3022
2012-08-13 13:50:00,50.09,50.11,50.08,50.1,27698.62076826627,32.8734,32.8865,32.8668,32.8799,27698.6208
2012-08-13 14:00:00,50.1,50.13,50.07,50.07,41718.91029294426,32.8799,32.8996,32.8602,32.8602,41718.9103
2012-08-13 14:10:00,50.08,50.11,50.08,50.09,40579.04935597857,32.8668,32.8865,32.8668,32.8734,40579.0494
2012-08-13 14:20:00,50.09,50.14,50.09,50.12,50837.79778866978,32.8734,32.9062,32.8734,32.893,50837.7978
2012-08-13 14:30:00,50.12,50.16,50.12,50.15,38413.31357574376,32.893,32.9193,32.893,32.9127,38413.3136
2012-08-13 14:40:00,50.14,50.15,50.1,50.11,21999.31608343782,32.9062,32.9127,32.8799,32.8865,21999.3161
2012-08-13 14:50:00,50.12,50.19,50.1,50.16,40807.02154337171,32.893,32.939,32.8799,32.9193,40807.0215
2012-08-13 15:00:00,50.16,50.18,50.16,50.16,31004.21748546677,32.9193,32.9324,32.9193,32.9193,31004.2175
2012-08-13 15:10:00,50.16,50.16,50.09,50.11,37957.36920095748,32.9193,32.9193,32.8734,32.8865,37957.3692
2012-08-13 15:20:00,50.1,50.12,50.08,50.09,56195.14419240853,32.8799,32.893,32.8668,32.8734,56195.1442
2012-08-13 15:30:00,50.09,50.14,50.09,50.11,80816.14043086744,32.8734,32.9062,32.8734,32.8865,80816.1404
2012-08-13 15:40:00,50.12,50.14,50.09,50.1,83437.82058588852,32.893,32.9062,32.8734,32.8799,83437.8206
2012-08-13 15:50:00,50.11,50.15,50.08,50.15,162316.19742391427,32.8865,32.9127,32.8668,32.9127,162316.1974
2012-08-14 09:30:00,50.48,50.48,50.23,50.3,85489.57027242676,33.1293,33.1293,32.9652,33.0112,85489.5703
2012-08-14 09:40:00,50.29,50.39,50.19,50.3,62578.36543941639,33.0046,33.0702,32.939,33.0112,62578.3654
2012-08-14 09:50:00,50.31,50.37,50.2,50.37,40009.11888749572,33.0177,33.0571,32.9456,33.0571,40009.1189
2012-08-14 10:00:00,50.39,50.43,50.32,50.34,67479.76746836885,33.0702,33.0965,33.0243,33.0374,67479.7675
2012-08-14 10:10:00,50.35,50.38,50.29,50.31,59158.78262851932,33.044,33.0637,33.0046,33.0177,59158.7826
2012-08-14 10:20:00,50.3,50.33,50.24,50.27,59500.74090960903,33.0112,33.0309,32.9718,32.9915,59500.7409
2012-08-14 10:30:00,50.29,50.3,50.2,50.27,53801.43622478058,33.0046,33.0112,32.9456,32.9915,53801.4362
2012-08-14 10:40:00,50.28,50.35,50.25,50.35,42174.854667730535,32.9981,33.044,32.9784,33.044,42174.8547
2012-08-14 10:50:00,50.33,50.38,50.33,50.38,25190.926706941755,33.0309,33.0637,33.0309,33.0637,25190.9267
2012-08-14 11:00:00,50.37,50.38,50.36,50.36,72609.14168471447,33.0571,33.0637,33.0506,33.0506,72609.1417
2012-08-14 11:10:00,50.37,50.43,50.36,50.41,31346.17576655648,33.0571,33.0965,33.0506,33.0834,31346.1758
2012-08-14 11:20:00,50.4,50.46,50.38,50.44,20631.482959078992,33.0768,33.1162,33.0637,33.1031,20631.483
2012-08-14 11:30:00,50.45,50.48,50.42,50.45,34423.80029636384,33.1096,33.1293,33.0899,33.1096,34423.8003
2012-08-14 11:40:00,50.45,50.53,50.45,50.52,27470.64858087313,33.1096,33.1621,33.1096,33.1556,27470.6486
2012-08-14 11:50:00,50.53,50.54,50.51,50.52,29864.356548501084,33.1621,33.1687,33.149,33.1556,29864.3565
2012-08-14 12:00:00,50.53,50.56,50.52,50.55,17781.830616664767,33.1621,33.1818,33.1556,33.1753,17781.8306
2012-08-14 12:10:00,50.55,50.56,50.45,50.46,38641.2857631369,33.1753,33.1818,33.1096,33.1162,38641.2858
2012-08-14 12:20:00,50.46,50.49,50.44,50.49,25760.8571754246,33.1162,33.1359,33.1031,33.1359,25760.8572
2012-08-14 12:30:00,50.49,50.51,50.41,50.42,20175.53858429272,33.1359,33.149,33.0834,33.0899,20175.5386
2012-08-14 12:40:00,50.42,50.42,50.37,50.41,37387.43873247464,33.0899,33.0899,33.0571,33.0834,37387.4387
2012-08-14 12:50:00,50.41,50.44,50.41,50.44,31346.17576655648,33.0834,33.1031,33.0834,33.1031,31346.1758
2012-08-14 13:00:00,50.44,50.47,50.42,50.44,25988.82936281773,33.1031,33.1227,33.0899,33.1031,25988.8294
2012-08-14 13:10:00,50.44,50.46,50.4,50.44,35905.61951441924,33.1031,33.1162,33.0768,33.1031,35905.6195
2012-08-14 13:20:00,50.44,50.47,50.42,50.47,39553.17451270945,33.1031,33.1227,33.0899,33.1227,39553.1745
2012-08-14 13:30:00,50.47,50.51,50.46,50.48,34765.758577453555,33.1227,33.149,33.1162,33.1293,34765.7586
2012-08-14 13:40:00,50.49,50.51,50.49,50.49,18465.74717884418,33.1359,33.149,33.1359,33.1359,18465.7472
2012-08-14 13:50:00,50.5,50.51,50.48,50.51,29066.4538926251,33.1424,33.149,33.1293,33.149,29066.4539
2012-08-14 14:00:00,50.51,50.56,50.51,50.55,36589.536076598655,33.149,33.1818,33.149,33.1753,36589.5361
2012-08-14 14:10:00,50.55,50.62,50.55,50.57,52661.575287814885,33.1753,33.2212,33.1753,33.1884,52661.5753
2012-08-14 14:20:00,50.57,50.61,50.55,50.6,39439.18841901288,33.1884,33.2146,33.1753,33.2081,39439.1884
2012-08-14 14:30:00,50.61,50.65,50.59,50.59,43884.64607317907,33.2146,33.2409,33.2015,33.2015,43884.6461
2012-08-14 14:40:00,50.59,50.64,50.58,50.64,63604.24028268551,33.2015,33.2343,33.1949,33.2343,63604.2403
2012-08-14 14:50:00,50.64,50.67,50.62,50.66,35677.647327026105,33.2343,33.254,33.2212,33.2474,35677.6473
2012-08-14 15:00:00,50.66,50.66,50.62,50.62,39325.20232531631,33.2474,33.2474,33.2212,33.2212,39325.2023
2012-08-14 15:10:00,50.63,50.64,50.58,50.59,48216.1176336487,33.2278,33.2343,33.1949,33.2015,48216.1176
2012-08-14 15:20:00,50.61,50.63,50.59,50.63,50495.83950758007,33.2146,33.2278,33.2015,33.2278,50495.8395
2012-08-14 15:30:00,50.62,50.63,50.54,50.59,137011.28462327595,33.2212,33.2278,33.1687,33.2015,137011.2846
2012-08-14 15:40:00,50.59,50.61,50.57,50.61,121053.2315057563,33.2015,33.2146,33.1884,33.2146,121053.2315
2012-08-14 15:50:00,50.61,50.69,50.53,50.69,252137.23925681063,33.2146,33.2671,33.1621,33.2671,252137.2393
2012-08-15 09:30:00,50.56,50.78,50.49,50.78,57335.00512937421,33.1818,33.3262,33.1359,33.3262,57335.0051
2012-08-15 09:40:00,50.78,50.8,50.67,50.76,59728.71309700217,33.3262,33.3393,33.254,33.3131,59728.7131
2012-08-15 09:50:00,50.74,50.85,50.73,50.79,35677.647327026105,33.2999,33.3721,33.2934,33.3328,35677.6473
2012-08-15 10:00:00,50.8,50.86,50.77,50.85,42402.82685512368,33.3393,33.3787,33.3196,33.3721,42402.8269
2012-08-15 10:10:00,50.85,50.86,50.77,50.79,30548.273110680497,33.3721,33.3787,33.3196,33.3328,30548.2731
2012-08-15 10:20:00,50.79,50.82,50.77,50.8,28952.46779892853,33.3328,33.3524,33.3196,33.3393,28952.4678
2012-08-15 10:30:00,50.8,50.81,50.73,50.73,38299.32748204719,33.3393,33.3459,33.2934,33.2934,38299.3275
2012-08-15 10:40:00,50.73,50.76,50.65,50.66,31688.13404764619,33.2934,33.3131,33.2409,33.2474,31688.134
2012-08-15 10:50:00,50.66,50.72,50.66,50.71,37159.4665450815,33.2474,33.2868,33.2474,33.2803,37159.4665
2012-08-15 11:00:00,50.71,50.79,50.67,50.79,33169.95326570159,33.2803,33.3328,33.254,33.3328,33169.9533
2012-08-15 11:10:00,50.78,50.81,50.76,50.79,32941.98107830845,33.3262,33.3459,33.3131,33.3328,32941.9811
2012-08-15 11:20:00,50.79,50.81,50.73,50.75,21315.399521258405,33.3328,33.3459,33.2934,33.3065,21315.3995
2012-08-15 11:30:00,50.74,50.77,50.73,50.77,25532.88498803146,33.2999,33.3196,33.2934,33.3196,25532.885
2012-08-15 11:40:00,50.77,50.85,50.77,50.81,45252.4791975379,33.3196,33.3721,33.3196,33.3459,45252.4792
2012-08-15 11:50:00,50.83,50.83,50.73,50.74,66453.89262509973,33.359,33.359,33.2934,33.2999,66453.8926
2012-08-15 12:00:00,50.75,50.78,50.72,50.73,38527.29966944033,33.3065,33.3262,33.2868,33.2934,38527.2997
2012-08-15 12:10:00,50.73,50.74,50.67,50.7,27812.60686196284,33.2934,33.2999,33.254,33.2737,27812.6069
2012-08-15 12:20:00,50.7,50.71,50.67,50.69,23139.17702040352,33.2737,33.2803,33.254,33.2671,23139.177
2012-08-15 12:30:00,50.69,50.73,50.69,50.7,31460.16186025305,33.2671,33.2934,33.2671,33.2737,31460.1619
2012-08-15 12:40:00,50.7,50.73,50.69,50.7,32258.06451612904,33.2737,33.2934,33.2671,33.2737,32258.0645
2012-08-15 12:50:00,50.69,50.73,50.69,50.72,24620.99623845891,33.2671,33.2934,33.2671,33.2868,24620.9962
2012-08-15 13:00:00,50.71,50.73,50.7,50.72,46848.28450928986,33.2803,33.2934,33.2737,33.2868,46848.2845
2012-08-15 13:10:00,50.71,50.71,50.7,50.7,14476.233899464263,33.2803,33.2803,33.2737,33.2737,14476.2339
2012-08-15 13:20:00,50.71,50.74,50.71,50.73,18123.788897754475,33.2803,33.2999,33.2803,33.2934,18123.7889
2012-08-15 13:30:00,50.73,50.74,50.72,50.72,17439.87233557506,33.2934,33.2999,33.2868,33.2868,17439.8723
2012-08-15 13:40:00,50.73,50.73,50.7,50.73,32714.00889091531,33.2934,33.2934,33.2737,33.2934,32714.0089
2012-08-15 13:50:00,50.73,50.75,50.73,50.73,31688.13404764619,33.2934,33.3065,33.2934,33.2934,31688.134
2012-08-15 14:00:00,50.72,50.73,50.7,50.7,29864.356548501084,33.2868,33.2934,33.2737,33.2737,29864.3565
2012-08-15 14:10:00,50.69,50.76,50.69,50.76,40009.11888749572,33.2671,33.3131,33.2671,33.3131,40009.1189
2012-08-15 14:20:00,50.76,50.79,50.73,50.73,29750.37045480452,33.3131,33.3328,33.2934,33.2934,29750.3705
2012-08-15 14:30:00,50.74,50.76,50.73,50.75,28952.46779892853,33.2999,33.3131,33.2934,33.3065,28952.4678
2012-08-15 14:40:00,50.75,50.86,50.74,50.85,45366.46529123447,33.3065,33.3787,33.2999,33.3721,45366.4653
2012-08-15 14:50:00,50.85,50.87,50.84,50.85,30548.273110680497,33.3721,33.3853,33.3656,33.3721,30548.2731
2012-08-15 15:00:00,50.85,50.85,50.79,50.8,34537.78639006041,33.3721,33.3721,33.3328,33.3393,34537.7864
2012-08-15 15:10:00,50.8,50.8,50.76,50.8,32827.99498461188,33.3393,33.3393,33.3131,33.3393,32827.995
2012-08-15 15:20:00,50.8,50.8,50.72,50.72,40351.07716858544,33.3393,33.3393,33.2868,33.2868,40351.0772
2012-08-15 15:30:00,50.72,50.73,50.69,50.7,45252.4791975379,33.2868,33.2934,33.2671,33.2737,45252.4792
2012-08-15 15:40:00,50.7,50.8,50.7,50.76,66909.83699988601,33.2737,33.3393,33.2737,33.3131,66909.837
2012-08-15 15:50:00,50.76,50.78,50.73,50.73,130970.0216573578,33.3131,33.3262,33.2934,33.2934,130970.0217
2012-08-16 09:30:00,50.74,50.85,50.73,50.82,54485.35278695999,33.2999,33.3721,33.2934,33.3524,54485.3528
2012-08-16 09:40:00,50.84,50.84,50.77,50.79,31118.203579163343,33.3656,33.3656,33.3196,33.3328,31118.2036
2012-08-16 09:50:00,50.8,50.84,50.79,50.82,20517.496865382425,33.3393,33.3656,33.3328,33.3524,20517.4969
2012-08-16 10:00:00,50.81,50.83,50.75,50.82,74546.90527755614,33.3459,33.359,33.3065,33.3524,74546.9053
2012-08-16 10:10:00,50.82,50.85,50.8,50.85,28268.55123674912,33.3524,33.3721,33.3393,33.3721,28268.5512
2012-08-16 10:20:00,50.84,50.87,50.84,50.87,21315.399521258405,33.3656,33.3853,33.3656,33.3853,21315.3995
2012-08-16 10:30:00,50.86,50.91,50.84,50.91,90732.93058246894,33.3787,33.4115,33.3656,33.4115,90732.9306
2012-08-16 10:40:00,50.92,50.97,50.9,50.97,42288.84076142711,33.4181,33.4509,33.405,33.4509,42288.8408
2012-08-16 10:50:00,50.97,50.99,50.9,50.92,36019.60560811581,33.4509,33.464,33.405,33.4181,36019.6056
2012-08-16 11:00:00,50.93,50.96,50.91,50.94,32941.98107830845,33.4246,33.4443,33.4115,33.4312,32941.9811
2012-08-16 11:10:00,50.94,51.03,50.94,51.03,47646.18716516585,33.4312,33.4903,33.4312,33.4903,47646.1872
2012-08-16 11:20:00,51.03,51.06,51.0,51.03,26786.73201869372,33.4903,33.51,33.4706,33.4903,26786.732
2012-08-16 11:30:00,51.03,51.07,51.01,51.04,29864.356548501084,33.4903,33.5165,33.4771,33.4968,29864.3565
2012-08-16 11:40:00,51.06,51.14,51.03,51.11,130628.0633762681,33.51,33.5625,33.4903,33.5428,130628.0634
2012-08-16 11:50:00,51.11,51.14,51.08,51.13,28496.52342414225,33.5428,33.5625,33.5231,33.5559,28496.5234
2012-08-16 12:00:00,51.13,51.16,51.12,51.16,27812.60686196284,33.5559,33.5756,33.5493,33.5756,27812.6069
2012-08-16 12:10:00,51.16,51.19,51.15,51.18,16869.941867092213,33.5756,33.5953,33.569,33.5887,16869.9419
2012-08-16 12:20:00,51.18,51.23,51.18,51.22,23025.190926706942,33.5887,33.6215,33.5887,33.615,23025.1909
2012-08-16 12:30:00,51.21,51.21,51.16,51.17,21543.371708651543,33.6084,33.6084,33.5756,33.5821,21543.3717
2012-08-16 12:40:00,51.18,51.2,51.17,51.18,14590.219993160834,33.5887,33.6018,33.5821,33.5887,14590.22
2012-08-16 12:50:00,51.18,51.21,51.17,51.17,16413.997492305938,33.5887,33.6084,33.5821,33.5821,16413.9975
2012-08-16 13:00:00,51.18,51.19,51.16,51.19,15160.15046164368,33.5887,33.5953,33.5756,33.5953,15160.1505
2012-08-16 13:10:00,51.18,51.23,51.18,51.23,26216.80155021088,33.5887,33.6215,33.5887,33.6215,26216.8016
2012-08-16 13:20:00,51.23,51.24,51.19,51.23,29180.439986321668,33.6215,33.6281,33.5953,33.6215,29180.44
2012-08-16 13:30:00,51.23,51.24,51.22,51.23,14134.27561837456,33.6215,33.6281,33.615,33.6215,14134.2756
2012-08-16 13:40:00,51.23,51.23,51.17,51.19,23367.14920779665,33.6215,33.6215,33.5821,33.5953,23367.1492
2012-08-16 13:50:00,51.19,51.23,51.19,51.19,28268.55123674912,33.5953,33.6215,33.5953,33.5953,28268.5512
2012-08-16 14:00:00,51.19,51.3,51.18,51.3,48444.08982104183,33.5953,33.6675,33.5887,33.6675,48444.0898
2012-08-16 14:10:00,51.29,51.31,51.27,51.28,27926.59295565941,33.6609,33.674,33.6478,33.6543,27926.593
2012-08-16 14:20:00,51.28,51.3,51.27,51.28,26900.71811239029,33.6543,33.6675,33.6478,33.6543,26900.7181
2012-08-16 14:30:00,51.3,51.38,51.3,51.37,73862.98871537672,33.6675,33.72,33.6675,33.7134,73862.9887
2012-08-16 14:40:00,51.37,51.42,51.32,51.42,52661.575287814885,33.7134,33.7462,33.6806,33.7462,52661.5753
2012-08-16 14:50:00,51.42,51.42,51.37,51.39,38071.35529465405,33.7462,33.7462,33.7134,33.7265,38071.3553
2012-08-16 15:00:00,51.38,51.38,51.35,51.36,31688.13404764619,33.72,33.72,33.7003,33.7068,31688.134
2012-08-16 15:10:00,51.36,51.4,51.35,51.39,37615.410919867776,33.7068,33.7331,33.7003,33.7265,37615.4109
2012-08-16 15:20:00,51.39,51.39,51.35,51.36,39439.18841901288,33.7265,33.7265,33.7003,33.7068,39439.1884
2012-08-16 15:30:00,51.37,51.37,51.3,51.3,70215.43371708652,33.7134,33.7134,33.6675,33.6675,70215.4337
2012-08-16 15:40:00,51.3,51.31,51.26,51.28,84691.66761655078,33.6675,33.674,33.6412,33.6543,84691.6676
2012-08-16 15:50:00,51.28,51.3,51.23,51.26,133021.77134389605,33.6543,33.6675,33.6215,33.6412,133021.7713
2012-08-17 09:30:00,51.46,51.46,51.05,51.3,499259.0903909723,33.7725,33.7725,33.5034,33.6675,499259.0904
2012-08-17 09:40:00,51.3,51.34,51.26,51.32,38071.35529465405,33.6675,33.6937,33.6412,33.6806,38071.3553
2012-08-17 09:50:00,51.32,51.45,51.32,51.43,34195.82810897071,33.6806,33.7659,33.6806,33.7528,34195.8281
2012-08-17 10:00:00,51.43,51.43,51.3,51.38,26672.74592499715,33.7528,33.7528,33.6675,33.72,26672.7459
2012-08-17 10:10:00,51.38,51.4,51.33,51.37,44796.53482275162,33.72,33.7331,33.6872,33.7134,44796.5348
2012-08-17 10:20:00,51.35,51.4,51.34,51.36,32941.98107830845,33.7003,33.7331,33.6937,33.7068,32941.9811
2012-08-17 10:30:00,51.35,51.37,51.33,51.35,27242.67639348,33.7003,33.7134,33.6872,33.7003,27242.6764
2012-08-17 10:40:00,51.35,51.37,51.34,51.36,10828.678901174057,33.7003,33.7134,33.6937,33.7068,10828.6789
2012-08-17 10:50:00,51.36,51.44,51.36,51.4,39325.20232531631,33.7068,33.7593,33.7068,33.7331,39325.2023
2012-08-17 11:00:00,51.39,51.42,51.38,51.39,27698.62076826627,33.7265,33.7462,33.72,33.7265,27698.6208
2012-08-17 11:10:00,51.38,51.39,51.32,51.34,23481.135301493217,33.72,33.7265,33.6806,33.6937,23481.1353
2012-08-17 11:20:00,51.35,51.37,51.34,51.36,18009.802804057905,33.7003,33.7134,33.6937,33.7068,18009.8028
2012-08-17 11:30:00,51.35,51.39,51.33,51.38,14932.178274250542,33.7003,33.7265,33.6872,33.72,14932.1783
2012-08-17 11:40:00,51.39,51.44,51.39,51.41,21771.343896044684,33.7265,33.7593,33.7265,33.7397,21771.3439
2012-08-17 11:50:00,51.43,51.46,51.4,51.4,40921.00763706828,33.7528,33.7725,33.7331,33.7331,40921.0076
2012-08-17 12:00:00,51.41,51.42,51.38,51.39,24962.954519548617,33.7397,33.7462,33.72,33.7265,24962.9545
2012-08-17 12:10:00,51.4,51.4,51.32,51.32,29750.37045480452,33.7331,33.7331,33.6806,33.6806,29750.3705
2012-08-17 12:20:00,51.32,51.33,51.3,51.31,26444.773737604013,33.6806,33.6872,33.6675,33.674,26444.7737
2012-08-17 12:30:00,51.3,51.3,51.26,51.27,17211.90014818192,33.6675,33.6675,33.6412,33.6478,17211.9001
2012-08-17 12:40:00,51.28,51.3,51.25,51.3,16527.98358600251,33.6543,33.6675,33.6347,33.6675,16527.9836
2012-08-17 12:50:00,51.29,51.29,51.22,51.22,15388.122649036815,33.6609,33.6609,33.615,33.615,15388.1226
2012-08-17 13:00:00,51.22,51.23,51.21,51.23,20973.4412401687,33.615,33.6215,33.6084,33.6215,20973.4412
2012-08-17 13:10:00,51.22,51.27,51.22,51.27,7751.054371366693,33.615,33.6478,33.615,33.6478,7751.0544
2012-08-17 13:20:00,51.27,51.28,51.26,51.26,13792.317337284852,33.6478,33.6543,33.6412,33.6412,13792.3173
2012-08-17 13:30:00,51.27,51.3,51.26,51.28,19491.6220221133,33.6478,33.6675,33.6412,33.6543,19491.622
2012-08-17 13:40:00,51.28,51.29,51.24,51.25,11740.567650746609,33.6543,33.6609,33.6281,33.6347,11740.5677
2012-08-17 13:50:00,51.25,51.26,51.23,51.23,10030.776245298071,33.6347,33.6412,33.6215,33.6215,10030.7762
2012-08-17 14:00:00,51.24,51.27,51.22,51.23,32827.99498461188,33.6281,33.6478,33.615,33.6215,32827.995
2012-08-17 14:10:00,51.24,51.26,51.23,51.24,21543.371708651543,33.6281,33.6412,33.6215,33.6281,21543.3717
2012-08-17 14:20:00,51.23,51.32,51.21,51.3,37729.39701356435,33.6215,33.6806,33.6084,33.6675,37729.397
2012-08-17 14:30:00,51.3,51.32,51.29,51.32,28838.481705231963,33.6675,33.6806,33.6609,33.6806,28838.4817
2012-08-17 14:40:00,51.32,51.33,51.3,51.3,15616.094836429957,33.6806,33.6872,33.6675,33.6675,15616.0948
2012-08-17 14:50:00,51.3,51.31,51.3,51.31,11968.539838139746,33.6675,33.674,33.6675,33.674,11968.5398
2012-08-17 15:00:00,51.31,51.33,51.31,51.33,18237.77499145104,33.674,33.6872,33.674,33.6872,18237.775
2012-08-17 15:10:00,51.33,51.33,51.29,51.29,47532.20107146928,33.6872,33.6872,33.6609,33.6609,47532.2011
2012-08-17 15:20:00,51.3,51.3,51.25,51.26,43656.67388578594,33.6675,33.6675,33.6347,33.6412,43656.6739
2012-08-17 15:30:00,51.25,51.26,51.23,51.26,38185.34138835062,33.6347,33.6412,33.6215,33.6412,38185.3414
2012-08-17 15:40:00,51.25,51.33,51.25,51.31,45936.395759717314,33.6347,33.6872,33.6347,33.674,45936.3958
2012-08-17 15:50:00,51.32,51.36,51.28,51.33,159238.5728941069,33.6806,33.7068,33.6543,33.6872,159238.5729
2012-08-20 09:30:00,51.36,51.41,51.3,51.38,77168.58543257722,33.7068,33.7397,33.6675,33.72,77168.5854
2012-08-20 09:40:00,51.37,51.47,51.36,51.37,74660.89137125271,33.7134,33.779,33.7068,33.7134,74660.8914
2012-08-20 09:50:00,51.36,51.43,51.3,51.31,42630.79904251681,33.7068,33.7528,33.6675,33.674,42630.799
2012-08-20 10:00:00,51.3,51.35,51.28,51.34,65655.98996922375,33.6675,33.7003,33.6543,33.6937,65655.99
2012-08-20 10:10:00,51.34,51.34,51.23,51.23,46848.28450928986,33.6937,33.6937,33.6215,33.6215,46848.2845
2012-08-20 10:20:00,51.24,51.26,51.18,51.26,42516.81294882025,33.6281,33.6412,33.5887,33.6412,42516.8129
2012-08-20 10:30:00,51.26,51.26,51.18,51.22,37843.38310726092,33.6412,33.6412,33.5887,33.615,37843.3831
2012-08-20 10:40:00,51.23,51.3,51.2,51.3,22683.23264561724,33.6215,33.6675,33.6018,33.6675,22683.2326
2012-08-20 10:50:00,51.3,51.32,51.27,51.3,47760.17325886242,33.6675,33.6806,33.6478,33.6675,47760.1733
2012-08-20 11:00:00,51.31,51.31,51.28,51.29,44796.53482275162,33.674,33.674,33.6543,33.6609,44796.5348
2012-08-20 11:10:00,51.3,51.3,51.28,51.29,19491.6220221133,33.6675,33.6675,33.6543,33.6609,19491.622
2012-08-20 11:20:00,51.28,51.3,51.23,51.23,22113.30217713439,33.6543,33.6675,33.6215,33.6215,22113.3022
2012-08-20 11:30:00,51.23,51.27,51.22,51.25,8890.915308332384,33.6215,33.6478,33.615,33.6347,8890.9153
2012-08-20 11:40:00,51.26,51.28,51.23,51.25,20403.51077168585,33.6412,33.6543,33.6215,33.6347,20403.5108
2012-08-20 11:50:00,51.26,51.29,51.25,51.28,20631.482959078992,33.6412,33.6609,33.6347,33.6543,20631.483
2012-08-20 12:00:00,51.27,51.3,51.26,51.28,17895.816710361338,33.6478,33.6675,33.6412,33.6543,17895.8167
2012-08-20 12:10:00,51.28,51.34,51.28,51.3,17553.85842927163,33.6543,33.6937,33.6543,33.6675,17553.8584
2012-08-20 12:20:00,51.31,51.31,51.28,51.3,16300.01139860937,33.674,33.674,33.6543,33.6675,16300.0114
2012-08-20 12:30:00,51.3,51.3,51.25,51.27,11854.553744443176,33.6675,33.6675,33.6347,33.6478,11854.5537
2012-08-20 12:40:00,51.26,51.27,51.23,51.27,19605.60811580987,33.6412,33.6478,33.6215,33.6478,19605.6081
2012-08-20 12:50:00,51.27,51.27,51.22,51.22,32372.0506098256,33.6478,33.6478,33.615,33.615,32372.0506
2012-08-20 13:00:00,51.22,51.23,51.16,51.16,26786.73201869372,33.615,33.6215,33.5756,33.5756,26786.732
2012-08-20 13:10:00,51.16,51.19,51.16,51.18,20631.482959078992,33.5756,33.5953,33.5756,33.5887,20631.483
2012-08-20 13:20:00,51.18,51.19,51.16,51.18,23595.121395189788,33.5887,33.5953,33.5756,33.5887,23595.1214
2012-08-20 13:30:00,51.18,51.18,51.15,51.15,7181.123902883848,33.5887,33.5887,33.569,33.569,7181.1239
2012-08-20 13:40:00,51.16,51.16,51.1,51.12,11512.595463353471,33.5756,33.5756,33.5362,33.5493,11512.5955
2012-08-20 13:50:00,51.12,51.18,51.12,51.17,21087.427333865267,33.5493,33.5887,33.5493,33.5821,21087.4273
2012-08-20 14:00:00,51.17,51.17,51.15,51.17,19719.59420950644,33.5821,33.5821,33.569,33.5821,19719.5942
2012-08-20 14:10:00,51.17,51.24,51.17,51.22,27926.59295565941,33.5821,33.6281,33.5821,33.615,27926.593
2012-08-20 14:20:00,51.21,51.24,51.21,51.23,14362.247805767696,33.6084,33.6281,33.6084,33.6215,14362.2478
2012-08-20 14:30:00,51.25,51.26,51.18,51.2,21087.427333865267,33.6347,33.6412,33.5887,33.6018,21087.4273
2012-08-20 14:40:00,51.2,51.2,51.15,51.15,23481.135301493217,33.6018,33.6018,33.569,33.569,23481.1353
2012-08-20 14:50:00,51.15,51.16,51.13,51.15,13564.345149891711,33.569,33.5756,33.5559,33.569,13564.3451
2012-08-20 15:00:00,51.15,51.16,51.14,51.15,13222.386868802008,33.569,33.5756,33.5625,33.569,13222.3869
2012-08-20 15:10:00,51.16,51.16,51.09,51.12,30890.231391770205,33.5756,33.5756,33.5296,33.5493,30890.2314
2012-08-20 15:20:00,51.12,51.16,51.09,51.15,27698.62076826627,33.5493,33.5756,33.5296,33.569,27698.6208
2012-08-20 15:30:00,51.16,51.19,51.14,51.19,57335.00512937421,33.5756,33.5953,33.5625,33.5953,57335.0051
2012-08-20 15:40:00,51.19,51.21,51.16,51.2,59272.76872221589,33.5953,33.6084,33.5756,33.6018,59272.7687
2012-08-20 15:50:00,51.19,51.21,51.16,51.21,75344.80793343212,33.5953,33.6084,33.5756,33.6084,75344.8079
2012-08-21 09:30:00,51.13,51.37,51.1,51.31,74204.94699646643,33.5559,33.7134,33.5362,33.674,74204.947
2012-08-21 09:40:00,51.3,51.31,51.19,51.21,31574.147953949618,33.6675,33.674,33.5953,33.6084,31574.148
2012-08-21 09:50:00,51.21,51.27,51.16,51.23,52775.561381511456,33.6084,33.6478,33.5756,33.6215,52775.5614
2012-08-21 10:00:00,51.21,51.25,51.15,51.16,38071.35529465405,33.6084,33.6347,33.569,33.5756,38071.3553
2012-08-21 10:10:00,51.16,51.19,51.13,51.16,22911.20483301037,33.5756,33.5953,33.5559,33.5756,22911.2048
2012-08-21 10:20:00,51.15,51.22,51.14,51.22,18123.788897754475,33.569,33.615,33.5625,33.615,18123.7889
2012-08-21 10:30:00,51.22,51.32,51.22,51.3,28382.537330445684,33.615,33.6806,33.615,33.6675,28382.5373
2012-08-21 10:40:00,51.3,51.32,51.22,51.23,27812.60686196284,33.6675,33.6806,33.615,33.6215,27812.6069
2012-08-21 10:50:00,51.24,51.28,51.23,51.27,28610.509517838826,33.6281,33.6543,33.6215,33.6478,28610.5095
2012-08-21 11:00:00,51.26,51.29,51.2,51.27,21429.385614954976,33.6412,33.6609,33.6018,33.6478,21429.3856
2012-08-21 11:10:00,51.27,51.3,51.23,51.27,45252.4791975379,33.6478,33.6675,33.6215,33.6478,45252.4792
2012-08-21 11:20:00,51.27,51.28,51.16,51.17,43770.6599794825,33.6478,33.6543,33.5756,33.5821,43770.66
2012-08-21 11:30:00,51.16,51.2,51.13,51.16,24279.0379573692,33.5756,33.6018,33.5559,33.5756,24279.038
2012-08-21 11:40:00,51.15,51.2,51.1,51.17,46278.35404080703,33.569,33.6018,33.5362,33.5821,46278.354
2012-08-21 11:50:00,51.19,51.23,51.16,51.16,28268.55123674912,33.5953,33.6215,33.5756,33.5756,28268.5512
2012-08-21 12:00:00,51.16,51.2,51.13,51.16,20973.4412401687,33.5756,33.6018,33.5559,33.5756,20973.4412
2012-08-21 12:10:00,51.18,51.22,51.15,51.16,35791.63342072268,33.5887,33.615,33.569,33.5756,35791.6334
2012-08-21 12:20:00,51.16,51.21,51.16,51.16,28496.52342414225,33.5756,33.6084,33.5756,33.5756,28496.5234
2012-08-21 12:30:00,51.16,51.19,51.15,51.18,11512.595463353471,33.5756,33.5953,33.569,33.5887,11512.5955
2012-08-21 12:40:00,51.18,51.22,51.11,51.16,158782.62851932066,33.5887,33.615,33.5428,33.5756,158782.6285
2012-08-21 12:50:00,51.16,51.23,51.16,51.22,23253.16311410008,33.5756,33.6215,33.5756,33.615,23253.1631
2012-08-21 13:00:00,51.22,51.22,51.18,51.21,39325.20232531631,33.615,33.615,33.5887,33.6084,39325.2023
2012-08-21 13:10:00,51.2,51.23,51.17,51.21,30548.273110680497,33.6018,33.6215,33.5821,33.6084,30548.2731
2012-08-21 13:20:00,51.21,51.21,51.14,51.14,35677.647327026105,33.6084,33.6084,33.5625,33.5625,35677.6473
2012-08-21 13:30:00,51.15,51.15,51.12,51.13,12652.45640031916,33.569,33.569,33.5493,33.5559,12652.4564
2012-08-21 13:40:00,51.12,51.12,51.05,51.05,16983.927960788784,33.5493,33.5493,33.5034,33.5034,16983.928
2012-08-21 13:50:00,51.05,51.14,51.05,51.12,28952.46779892853,33.5034,33.5625,33.5034,33.5493,28952.4678
2012-08-21 14:00:00,51.13,51.15,51.1,51.11,19605.60811580987,33.5559,33.569,33.5362,33.5428,19605.6081
2012-08-21 14:10:00,51.11,51.11,51.05,51.05,22227.28827083096,33.5428,33.5428,33.5034,33.5034,22227.2883
2012-08-21 14:20:00,51.05,51.09,51.03,51.04,30320.30092328736,33.5034,33.5296,33.4903,33.4968,30320.3009
2012-08-21 14:30:00,51.05,51.08,51.0,51.02,20631.482959078992,33.5034,33.5231,33.4706,33.4837,20631.483
2012-08-21 14:40:00,51.03,51.05,51.01,51.02,19491.6220221133,33.4903,33.5034,33.4771,33.4837,19491.622
2012-08-21 14:50:00,51.03,51.07,51.03,51.06,12082.525931836317,33.4903,33.5165,33.4903,33.51,12082.5259
2012-08-21 15:00:00,51.07,51.07,51.0,51.0,20973.4412401687,33.5165,33.5165,33.4706,33.4706,20973.4412
2012-08-21 15:10:00,51.01,51.01,50.93,50.94,37045.48045138493,33.4771,33.4771,33.4246,33.4312,37045.4805
2012-08-21 15:20:00,50.94,50.97,50.89,50.94,30890.231391770205,33.4312,33.4509,33.3984,33.4312,30890.2314
2012-08-21 15:30:00,50.94,50.99,50.92,50.96,41832.89638664083,33.4312,33.464,33.4181,33.4443,41832.8964
2012-08-21 15:40:00,50.95,50.99,50.92,50.97,75344.80793343212,33.4378,33.464,33.4181,33.4509,75344.8079
2012-08-21 15:50:00,50.97,51.02,50.94,51.02,111934.34401003078,33.4509,33.4837,33.4312,33.4837,111934.344
2012-08-22 09:30:00,50.89,51.08,50.88,51.0,86629.43120939245,33.3984,33.5231,33.3918,33.4706,86629.4312
2012-08-22 09:40:00,51.0,51.23,50.94,51.21,46962.27060298644,33.4706,33.6215,33.4312,33.6084,46962.2706
2012-08-22 09:50:00,51.2,51.23,51.12,51.16,29522.398267411376,33.6018,33.6215,33.5493,33.5756,29522.3983
2012-08-22 10:00:00,51.15,51.19,51.08,51.09,49925.909039097234,33.569,33.5953,33.5231,33.5296,49925.909
2012-08-22 10:10:00,51.09,51.09,50.97,50.97,25874.843269121167,33.5296,33.5296,33.4509,33.4509,25874.8433
2012-08-22 10:20:00,50.98,51.02,50.94,50.98,24848.968425852046,33.4575,33.4837,33.4312,33.4575,24848.9684
2012-08-22 10:30:00,51.0,51.01,50.91,50.91,17895.816710361338,33.4706,33.4771,33.4115,33.4115,17895.8167
2012-08-22 10:40:00,50.91,50.94,50.83,50.83,31004.21748546677,33.4115,33.4312,33.359,33.359,31004.2175
2012-08-22 10:50:00,50.85,50.93,50.83,50.93,33397.92545309472,33.3721,33.4246,33.359,33.4246,33397.9255
2012-08-22 11:00:00,50.91,50.97,50.9,50.94,26900.71811239029,33.4115,33.4509,33.405,33.4312,26900.7181
2012-08-22 11:10:00,50.94,50.94,50.84,50.85,34765.758577453555,33.4312,33.4312,33.3656,33.3721,34765.7586
2012-08-22 11:20:00,50.86,50.89,50.86,50.87,11968.539838139746,33.3787,33.3984,33.3787,33.3853,11968.5398
2012-08-22 11:30:00,50.87,50.89,50.84,50.89,21999.31608343782,33.3853,33.3984,33.3656,33.3984,21999.3161
2012-08-22 11:40:00,50.88,50.91,50.87,50.87,17667.844522968197,33.3918,33.4115,33.3853,33.3853,17667.8445
2012-08-22 11:50:00,50.87,50.89,50.82,50.85,25190.926706941755,33.3853,33.3984,33.3524,33.3721,25190.9267
2012-08-22 12:00:00,50.87,50.88,50.8,50.81,34537.78639006041,33.3853,33.3918,33.3393,33.3459,34537.7864
2012-08-22 12:10:00,50.81,50.85,50.79,50.79,42402.82685512368,33.3459,33.3721,33.3328,33.3328,42402.8269
2012-08-22 12:20:00,50.79,50.82,50.74,50.76,88111.25042744786,33.3328,33.3524,33.2999,33.3131,88111.2504
2012-08-22 12:30:00,50.76,50.77,50.67,50.71,43656.67388578594,33.3131,33.3196,33.254,33.2803,43656.6739
2012-08-22 12:40:00,50.7,50.79,50.69,50.76,33169.95326570159,33.2737,33.3328,33.2671,33.3131,33169.9533
2012-08-22 12:50:00,50.76,50.79,50.73,50.78,16755.955773395646,33.3131,33.3328,33.2934,33.3262,16755.9558
2012-08-22 13:00:00,50.78,50.82,50.77,50.8,15274.136555340248,33.3262,33.3524,33.3196,33.3393,15274.1366
2012-08-22 13:10:00,50.8,50.82,50.78,50.82,10942.664994870624,33.3393,33.3524,33.3262,33.3524,10942.665
2012-08-22 13:20:00,50.81,50.85,50.81,50.83,14818.192180553971,33.3459,33.3721,33.3459,33.359,14818.1922
2012-08-22 13:30:00,50.83,50.85,50.8,50.83,23937.079676279493,33.359,33.3721,33.3393,33.359,23937.0797
2012-08-22 13:40:00,50.84,50.88,50.84,50.86,21429.385614954976,33.3656,33.3918,33.3656,33.3787,21429.3856
2012-08-22 13:50:00,50.85,50.87,50.8,50.84,14476.233899464263,33.3721,33.3853,33.3393,33.3656,14476.2339
2012-08-22 14:00:00,50.85,51.0,50.85,50.95,126410.57790949504,33.3721,33.4706,33.3721,33.4378,126410.5779
2012-08-22 14:10:00,50.96,50.98,50.86,50.88,116265.8155705004,33.4443,33.4575,33.3787,33.3918,116265.8156
2012-08-22 14:20:00,50.87,50.9,50.83,50.9,15958.053117519665,33.3853,33.405,33.359,33.405,15958.0531
2012-08-22 14:30:00,50.9,51.0,50.88,50.96,41148.97982446141,33.405,33.4706,33.3918,33.4443,41148.9798
2012-08-22 14:40:00,50.94,51.07,50.94,51.02,42630.79904251681,33.4312,33.5165,33.4312,33.4837,42630.799
2012-08-22 14:50:00,51.02,51.09,51.01,51.07,24165.05186367264,33.4837,33.5296,33.4771,33.5165,24165.0519
2012-08-22 15:00:00,51.07,51.07,51.01,51.06,31232.18967285992,33.5165,33.5165,33.4771,33.51,31232.1897
2012-08-22 15:10:00,51.06,51.09,50.98,50.98,26558.75983130058,33.51,33.5296,33.4575,33.4575,26558.7598
2012-08-22 15:20:00,50.98,51.01,50.95,50.99,20517.496865382425,33.4575,33.4771,33.4378,33.464,20517.4969
2012-08-22 15:30:00,50.99,51.02,50.95,50.98,23595.121395189788,33.464,33.4837,33.4378,33.4575,23595.1214
2012-08-22 15:40:00,50.98,51.01,50.93,50.97,39097.23013792317,33.4575,33.4771,33.4246,33.4509,39097.2301
2012-08-22 15:50:00,50.98,51.01,50.94,50.95,79448.3073065086,33.4575,33.4771,33.4312,33.4378,79448.3073
2012-08-23 09:30:00,50.8,50.87,50.57,50.67,32600.02279721874,33.3393,33.3853,33.1884,33.254,32600.0228
2012-08-23 09:40:00,50.66,50.73,50.61,50.62,67707.739655762,33.2474,33.2934,33.2146,33.2212,67707.7397
2012-08-23 09:50:00,50.61,50.71,50.57,50.62,28952.46779892853,33.2146,33.2803,33.1884,33.2212,28952.4678
2012-08-23 10:00:00,50.61,50.66,50.53,50.66,50495.83950758007,33.2146,33.2474,33.1621,33.2474,50495.8395
2012-08-23 10:10:00,50.66,50.67,50.59,50.64,50267.86732018694,33.2474,33.254,33.2015,33.2343,50267.8673
2012-08-23 10:20:00,50.64,50.76,50.63,50.75,32144.078422432463,33.2343,33.3131,33.2278,33.3065,32144.0784
2012-08-23 10:30:00,50.76,50.83,50.74,50.8,42174.854667730535,33.3131,33.359,33.2999,33.3393,42174.8547
2012-08-23 10:40:00,50.79,50.87,50.77,50.83,31004.21748546677,33.3328,33.3853,33.3196,33.359,31004.2175
2012-08-23 10:50:00,50.85,50.85,50.77,50.8,24393.02405106577,33.3721,33.3721,33.3196,33.3393,24393.0241
2012-08-23 11:00:00,50.8,50.82,50.74,50.81,18009.802804057905,33.3393,33.3524,33.2999,33.3459,18009.8028
2012-08-23 11:10:00,50.8,50.93,50.8,50.87,23253.16311410008,33.3393,33.4246,33.3393,33.3853,23253.1631
2012-08-23 11:20:00,50.88,50.95,50.83,50.94,28610.509517838826,33.3918,33.4378,33.359,33.4312,28610.5095
2012-08-23 11:30:00,50.94,50.95,50.92,50.94,14248.261712071127,33.4312,33.4378,33.4181,33.4312,14248.2617
2012-08-23 11:40:00,50.94,50.97,50.92,50.94,19035.677647327026,33.4312,33.4509,33.4181,33.4312,19035.6776
2012-08-23 11:50:00,50.94,50.98,50.92,50.97,12424.484212926023,33.4312,33.4575,33.4181,33.4509,12424.4842
2012-08-23 12:00:00,50.98,50.99,50.84,50.87,24279.0379573692,33.4575,33.464,33.3656,33.3853,24279.038
2012-08-23 12:10:00,50.87,50.89,50.82,50.89,13564.345149891711,33.3853,33.3984,33.3524,33.3984,13564.3451
2012-08-23 12:20:00,50.89,50.91,50.86,50.9,17553.85842927163,33.3984,33.4115,33.3787,33.405,17553.8584
2012-08-23 12:30:00,50.9,50.93,50.85,50.85,22569.246551920667,33.405,33.4246,33.3721,33.3721,22569.2466
2012-08-23 12:40:00,50.87,50.94,50.87,50.9,12424.484212926023,33.3853,33.4312,33.3853,33.405,12424.4842
2012-08-23 12:50:00,50.9,50.92,50.87,50.89,13222.386868802008,33.405,33.4181,33.3853,33.3984,13222.3869
2012-08-23 13:00:00,50.88,50.88,50.84,50.87,12082.525931836317,33.3918,33.3918,33.3656,33.3853,12082.5259
2012-08-23 13:10:00,50.87,50.88,50.79,50.81,18921.69155363046,33.3853,33.3918,33.3328,33.3459,18921.6916
2012-08-23 13:20:00,50.82,50.83,50.73,50.8,21201.41342756184,33.3524,33.359,33.2934,33.3393,21201.4134
2012-08-23 13:30:00,50.8,50.83,50.78,50.8,12652.45640031916,33.3393,33.359,33.3262,33.3393,12652.4564
2012-08-23 13:40:00,50.79,50.84,50.79,50.82,12310.498119229454,33.3328,33.3656,33.3328,33.3524,12310.4981
2012-08-23 13:50:00,50.81,50.87,50.81,50.84,14248.261712071127,33.3459,33.3853,33.3459,33.3656,14248.2617
2012-08-23 14:00:00,50.85,50.87,50.81,50.85,6725.179528097572,33.3721,33.3853,33.3459,33.3721,6725.1795
2012-08-23 14:10:00,50.85,50.87,50.82,50.83,17667.844522968197,33.3721,33.3853,33.3524,33.359,17667.8445
2012-08-23 14:20:00,50.82,50.86,50.8,50.82,16186.0253049128,33.3524,33.3787,33.3393,33.3524,16186.0253
2012-08-23 14:30:00,50.82,50.85,50.8,50.8,19833.58030320301,33.3524,33.3721,33.3393,33.3393,19833.5803
2012-08-23 14:40:00,50.8,50.89,50.8,50.86,58246.89387894677,33.3393,33.3984,33.3393,33.3787,58246.8939
2012-08-23 14:50:00,50.86,50.89,50.85,50.87,18807.705459933888,33.3787,33.3984,33.3721,33.3853,18807.7055
2012-08-23 15:00:00,50.87,50.95,50.86,50.94,28724.4956115354,33.3853,33.4378,33.3787,33.4312,28724.4956
2012-08-23 15:10:00,50.95,50.98,50.91,50.93,28610.509517838826,33.4378,33.4575,33.4115,33.4246,28610.5095
2012-08-23 15:20:00,50.94,50.94,50.85,50.91,32714.00889091531,33.4312,33.4312,33.3721,33.4115,32714.0089
2012-08-23 15:30:00,50.91,50.92,50.86,50.91,42402.82685512368,33.4115,33.4181,33.3787,33.4115,42402.8269
2012-08-23 15:40:00,50.9,50.91,50.87,50.87,32941.98107830845,33.405,33.4115,33.3853,33.3853,32941.9811
2012-08-23 15:50:00,50.87,50.9,50.82,50.85,103955.31745127097,33.3853,33.405,33.3524,33.3721,103955.3175
2012-08-24 09:30:00,50.84,50.97,50.71,50.87,70443.40590447966,33.3656,33.4509,33.2803,33.3853,70443.4059
2012-08-24 09:40:00,50.87,50.95,50.85,50.93,32486.03670352217,33.3853,33.4378,33.3721,33.4246,32486.0367
2012-08-24 09:50:00,50.93,50.94,50.81,50.83,31688.13404764619,33.4246,33.4312,33.3459,33.359,31688.134
2012-08-24 10:00:00,50.84,50.94,50.83,50.91,36817.5082639918,33.3656,33.4312,33.359,33.4115,36817.5083
2012-08-24 10:10:00,50.91,50.99,50.91,50.96,33055.96717200502,33.4115,33.464,33.4115,33.4443,33055.9672
2012-08-24 10:20:00,50.96,51.0,50.94,50.94,24620.99623845891,33.4443,33.4706,33.4312,33.4312,24620.9962
2012-08-24 10:30:00,50.94,51.02,50.93,51.0,41718.91029294426,33.4312,33.4837,33.4246,33.4706,41718.9103
2012-08-24 10:40:00,51.01,51.1,51.01,51.09,27242.67639348,33.4771,33.5362,33.4771,33.5296,27242.6764
2012-08-24 10:50:00,51.09,51.15,51.07,51.13,28040.57904935598,33.5296,33.569,33.5165,33.5559,28040.579
2012-08-24 11:00:00,51.14,51.18,51.13,51.15,22797.218739313805,33.5625,33.5887,33.5559,33.569,22797.2187
2012-08-24 11:10:00,51.14,51.31,51.13,51.3,40921.00763706828,33.5625,33.674,33.5559,33.6675,40921.0076
2012-08-24 11:20:00,51.3,51.31,51.23,51.25,49811.92294540066,33.6675,33.674,33.6215,33.6347,49811.9229
2012-08-24 11:30:00,51.25,51.29,51.24,51.25,22455.260458224097,33.6347,33.6609,33.6281,33.6347,22455.2605
2012-08-24 11:40:00,51.27,51.27,51.22,51.23,22683.23264561724,33.6478,33.6478,33.615,33.6215,22683.2326
2012-08-24 11:50:00,51.23,51.28,51.23,51.28,25646.87108172803,33.6215,33.6543,33.6215,33.6543,25646.8711
2012-08-24 12:00:00,51.27,51.27,51.23,51.23,38185.34138835062,33.6478,33.6478,33.6215,33.6215,38185.3414
2012-08-24 12:10:00,51.23,51.25,51.21,51.23,62578.36543941639,33.6215,33.6347,33.6084,33.6215,62578.3654
2012-08-24 12:20:00,51.23,51.26,51.23,51.24,38755.27185683347,33.6215,33.6412,33.6215,33.6281,38755.2719
2012-08-24 12:30:00,51.24,51.25,51.21,51.23,21315.399521258405,33.6281,33.6347,33.6084,33.6215,21315.3995
2012-08-24 12:40:00,51.23,51.24,51.2,51.2,19263.649834720163,33.6215,33.6281,33.6018,33.6018,19263.6498
2012-08-24 12:50:00,51.21,51.22,51.18,51.21,22113.30217713439,33.6084,33.615,33.5887,33.6084,22113.3022
2012-08-24 13:00:00,51.2,51.21,51.16,51.17,20631.482959078992,33.6018,33.6084,33.5756,33.5821,20631.483
2012-08-24 13:10:00,51.17,51.18,51.15,51.15,19491.6220221133,33.5821,33.5887,33.569,33.569,19491.622
2012-08-24 13:20:00,51.16,51.16,51.15,51.16,15844.067023823094,33.5756,33.5756,33.569,33.5756,15844.067
2012-08-24 13:30:00,51.16,51.19,51.14,51.16,22911.20483301037,33.5756,33.5953,33.5625,33.5756,22911.2048
2012-08-24 13:40:00,51.18,51.25,51.16,51.23,43998.63216687564,33.5887,33.6347,33.5756,33.6215,43998.6322
2012-08-24 13:50:00,51.23,51.24,51.2,51.21,15502.108742733386,33.6215,33.6281,33.6018,33.6084,15502.1087
2012-08-24 14:00:00,51.22,51.23,51.17,51.19,15274.136555340248,33.615,33.6215,33.5821,33.5953,15274.1366
2012-08-24 14:10:00,51.2,51.2,51.17,51.19,10828.678901174057,33.6018,33.6018,33.5821,33.5953,10828.6789
2012-08-24 14:20:00,51.19,51.24,51.18,51.23,21771.343896044684,33.5953,33.6281,33.5887,33.6215,21771.3439
2012-08-24 14:30:00,51.23,51.23,51.16,51.16,15502.108742733386,33.6215,33.6215,33.5756,33.5756,15502.1087
2012-08-24 14:40:00,51.16,51.2,51.15,51.16,19833.58030320301,33.5756,33.6018,33.569,33.5756,19833.5803
2012-08-24 14:50:00,51.15,51.22,51.15,51.22,9004.901402028952,33.569,33.615,33.569,33.615,9004.9014
2012-08-24 15:00:00,51.21,51.23,51.18,51.21,25532.88498803146,33.6084,33.6215,33.5887,33.6084,25532.885
2012-08-24 15:10:00,51.22,51.26,51.21,51.26,46278.35404080703,33.615,33.6412,33.6084,33.6412,46278.354
2012-08-24 15:20:00,51.27,51.28,51.23,51.25,57221.01903567765,33.6478,33.6543,33.6215,33.6347,57221.019
2012-08-24 15:30:00,51.25,51.26,51.23,51.25,53459.47794369087,33.6347,33.6412,33.6215,33.6347,53459.4779
2012-08-24 15:40:00,51.25,51.3,51.24,51.26,100307.76245298074,33.6347,33.6675,33.6281,33.6412,100307.7625
2012-08-24 15:50:00,51.27,51.28,51.18,51.25,130058.13290778526,33.6478,33.6543,33.5887,33.6347,130058.1329
2012-08-27 09:30:00,51.32,51.37,51.21,51.32,72609.14168471447,33.6806,33.7134,33.6084,33.6806,72609.1417
2012-08-27 09:40:00,51.33,51.38,51.24,51.37,46392.34013450359,33.6872,33.72,33.6281,33.7134,46392.3401
2012-08-27 09:50:00,51.37,51.37,51.27,51.3,41946.8824803374,33.7134,33.7134,33.6478,33.6675,41946.8825
2012-08-27 10:00:00,51.29,51.38,51.29,51.37,43656.67388578594,33.6609,33.72,33.6609,33.7134,43656.6739
2012-08-27 10:10:00,51.38,51.39,51.3,51.37,25646.87108172803,33.72,33.7265,33.6675,33.7134,25646.8711
2012-08-27 10:20:00,51.36,51.36,51.28,51.34,23595.121395189788,33.7068,33.7068,33.6543,33.6937,23595.1214
2012-08-27 10:30:00,51.34,51.37,51.31,51.34,21543.371708651543,33.6937,33.7134,33.674,33.6937,21543.3717
2012-08-27 10:40:00,51.34,51.4,51.31,51.36,18123.788897754475,33.6937,33.7331,33.674,33.7068,18123.7889
2012-08-27 10:50:00,51.35,51.38,51.32,51.36,33397.92545309472,33.7003,33.72,33.6806,33.7068,33397.9255
2012-08-27 11:00:00,51.37,51.47,51.37,51.45,36133.59170181238,33.7134,33.779,33.7134,33.7659,36133.5917
2012-08-27 11:10:00,51.45,51.53,51.45,51.52,29750.37045480452,33.7659,33.8184,33.7659,33.8119,29750.3705
2012-08-27 11:20:00,51.53,51.56,51.48,51.54,33853.869827881,33.8184,33.8381,33.7856,33.825,33853.8698
2012-08-27 11:30:00,51.54,51.58,51.54,51.56,21201.41342756184,33.825,33.8512,33.825,33.8381,21201.4134
2012-08-27 11:40:00,51.55,51.55,51.5,51.54,41604.92419924769,33.8315,33.8315,33.7987,33.825,41604.9242
2012-08-27 11:50:00,51.54,51.54,51.48,51.48,11854.553744443176,33.825,33.825,33.7856,33.7856,11854.5537
2012-08-27 12:00:00,51.48,51.54,51.48,51.52,14704.206086857404,33.7856,33.825,33.7856,33.8119,14704.2061
2012-08-27 12:10:00,51.53,51.56,51.52,51.52,26444.773737604013,33.8184,33.8381,33.8119,33.8119,26444.7737
2012-08-27 12:20:00,51.52,51.53,51.44,51.49,23595.121395189788,33.8119,33.8184,33.7593,33.7922,23595.1214
2012-08-27 12:30:00,51.49,51.51,51.45,51.49,15616.094836429957,33.7922,33.8053,33.7659,33.7922,15616.0948
2012-08-27 12:40:00,51.49,51.51,51.48,51.49,11512.595463353471,33.7922,33.8053,33.7856,33.7922,11512.5955
2012-08-27 12:50:00,51.5,51.52,51.49,51.49,14476.233899464263,33.7987,33.8119,33.7922,33.7922,14476.2339
2012-08-27 13:00:00,51.48,51.48,51.44,51.45,7751.054371366693,33.7856,33.7856,33.7593,33.7659,7751.0544
2012-08-27 13:10:00,51.44,51.51,51.44,51.51,10372.73452638778,33.7593,33.8053,33.7593,33.8053,10372.7345
2012-08-27 13:20:00,51.51,51.51,51.46,51.48,15160.15046164368,33.8053,33.8053,33.7725,33.7856,15160.1505
2012-08-27 13:30:00,51.48,51.48,51.39,51.4,13222.386868802008,33.7856,33.7856,33.7265,33.7331,13222.3869
2012-08-27 13:40:00,51.39,51.39,51.35,51.37,14020.28952467799,33.7265,33.7265,33.7003,33.7134,14020.2895
2012-08-27 13:50:00,51.38,51.41,51.37,51.37,19377.635928416734,33.72,33.7397,33.7134,33.7134,19377.6359
2012-08-27 14:00:00,51.37,51.37,51.36,51.37,7979.026558759831,33.7134,33.7134,33.7068,33.7134,7979.0266
2012-08-27 14:10:00,51.36,51.37,51.31,51.33,13336.372962498575,33.7068,33.7134,33.674,33.6872,13336.373
2012-08-27 14:20:00,51.33,51.36,51.33,51.35,10486.72062008435,33.6872,33.7068,33.6872,33.7003,10486.7206
2012-08-27 14:30:00,51.36,51.4,51.35,51.4,19491.6220221133,33.7068,33.7331,33.7003,33.7331,19491.622
2012-08-27 14:40:00,51.4,51.42,51.37,51.38,14362.247805767696,33.7331,33.7462,33.7134,33.72,14362.2478
2012-08-27 14:50:00,51.38,51.42,51.37,51.38,13336.372962498575,33.72,33.7462,33.7134,33.72,13336.373
2012-08-27 15:00:00,51.38,51.39,51.33,51.33,15274.136555340248,33.72,33.7265,33.6872,33.6872,15274.1366
2012-08-27 15:10:00,51.33,51.34,51.3,51.32,17439.87233557506,33.6872,33.6937,33.6675,33.6806,17439.8723
2012-08-27 15:20:00,51.31,51.31,51.27,51.3,16186.0253049128,33.674,33.674,33.6478,33.6675,16186.0253
2012-08-27 15:30:00,51.31,51.35,51.29,51.29,31574.147953949618,33.674,33.7003,33.6609,33.6609,31574.148
2012-08-27 15:40:00,51.28,51.3,51.23,51.27,40123.10498119229,33.6543,33.6675,33.6215,33.6478,40123.105
2012-08-27 15:50:00,51.27,51.33,51.23,51.33,136783.31243588284,33.6478,33.6872,33.6215,33.6872,136783.3124
2012-08-28 09:30:00,51.07,51.27,50.99,51.21,72723.12777841103,33.5165,33.6478,33.464,33.6084,72723.1278
2012-08-28 09:40:00,51.22,51.35,51.18,51.31,59614.7270033056,33.615,33.7003,33.5887,33.674,59614.727
2012-08-28 09:50:00,51.3,51.33,51.06,51.1,53915.42231847715,33.6675,33.6872,33.51,33.5362,53915.4223
2012-08-28 10:00:00,51.08,51.13,51.02,51.09,50723.811694973214,33.5231,33.5559,33.4837,33.5296,50723.8117
2012-08-28 10:10:00,51.1,51.22,51.09,51.12,24848.968425852046,33.5362,33.615,33.5296,33.5493,24848.9684
2012-08-28 10:20:00,51.12,51.3,51.12,51.29,20061.552490596147,33.5493,33.6675,33.5493,33.6609,20061.5525
2012-08-28 10:30:00,51.3,51.36,51.24,51.29,24620.99623845891,33.6675,33.7068,33.6281,33.6609,24620.9962
2012-08-28 10:40:00,51.27,51.36,51.25,51.36,15958.053117519665,33.6478,33.7068,33.6347,33.7068,15958.0531
2012-08-28 10:50:00,51.36,51.37,51.24,51.24,187963.06850564232,33.7068,33.7134,33.6281,33.6281,187963.0685
2012-08-28 11:00:00,51.26,51.26,51.19,51.23,23139.17702040352,33.6412,33.6412,33.5953,33.6215,23139.177
2012-08-28 11:10:00,51.23,51.24,51.14,51.19,26900.71811239029,33.6215,33.6281,33.5625,33.5953,26900.7181
2012-08-28 11:20:00,51.18,51.21,51.14,51.21,24165.05186367264,33.5887,33.6084,33.5625,33.6084,24165.0519
2012-08-28 11:30:00,51.21,51.28,51.18,51.26,23595.121395189788,33.6084,33.6543,33.5887,33.6412,23595.1214
2012-08-28 11:40:00,51.26,51.3,51.24,51.28,21543.371708651543,33.6412,33.6675,33.6281,33.6543,21543.3717
2012-08-28 11:50:00,51.27,51.33,51.26,51.33,19263.649834720163,33.6478,33.6872,33.6412,33.6872,19263.6498
2012-08-28 12:00:00,51.33,51.4,51.33,51.37,22911.20483301037,33.6872,33.7331,33.6872,33.7134,22911.2048
2012-08-28 12:10:00,51.37,51.39,51.33,51.36,95064.40214293856,33.7134,33.7265,33.6872,33.7068,95064.4021
2012-08-28 12:20:00,51.36,51.38,51.31,51.32,65314.03168813405,33.7068,33.72,33.674,33.6806,65314.0317
2012-08-28 12:30:00,51.32,51.32,51.26,51.29,13222.386868802008,33.6806,33.6806,33.6412,33.6609,13222.3869
2012-08-28 12:40:00,51.29,51.32,51.28,51.28,15958.053117519665,33.6609,33.6806,33.6543,33.6543,15958.0531
2012-08-28 12:50:00,51.29,51.3,51.28,51.3,19377.635928416734,33.6609,33.6675,33.6543,33.6675,19377.6359
2012-08-28 13:00:00,51.3,51.31,51.27,51.29,54029.40841217372,33.6675,33.674,33.6478,33.6609,54029.4084
2012-08-28 13:10:00,51.29,51.29,51.24,51.24,7865.040465063263,33.6609,33.6609,33.6281,33.6281,7865.0405
2012-08-28 13:20:00,51.24,51.29,51.23,51.27,27698.62076826627,33.6281,33.6609,33.6215,33.6478,27698.6208
2012-08-28 13:30:00,51.29,51.31,51.27,51.3,16186.0253049128,33.6609,33.674,33.6478,33.6675,16186.0253
2012-08-28 13:40:00,51.3,51.3,51.26,51.27,37273.45263877807,33.6675,33.6675,33.6412,33.6478,37273.4526
2012-08-28 13:50:00,51.27,51.27,51.22,51.23,21885.32998974125,33.6478,33.6478,33.615,33.6215,21885.33
2012-08-28 14:00:00,51.22,51.24,51.21,51.23,19605.60811580987,33.615,33.6281,33.6084,33.6215,19605.6081
2012-08-28 14:10:00,51.22,51.25,51.21,51.25,15046.16436794711,33.615,33.6347,33.6084,33.6347,15046.1644
2012-08-28 14:20:00,51.25,51.3,51.25,51.3,15388.122649036815,33.6347,33.6675,33.6347,33.6675,15388.1226
2012-08-28 14:30:00,51.3,51.31,51.26,51.26,15274.136555340248,33.6675,33.674,33.6412,33.6412,15274.1366
2012-08-28 14:40:00,51.26,51.28,51.25,51.26,15388.122649036815,33.6412,33.6543,33.6347,33.6412,15388.1226
2012-08-28 14:50:00,51.26,51.26,51.21,51.23,18807.705459933888,33.6412,33.6412,33.6084,33.6215,18807.7055
2012-08-28 15:00:00,51.23,51.3,51.23,51.3,26216.80155021088,33.6215,33.6675,33.6215,33.6675,26216.8016
2012-08-28 15:10:00,51.3,51.35,51.27,51.3,33169.95326570159,33.6675,33.7003,33.6478,33.6675,33169.9533
2012-08-28 15:20:00,51.29,51.29,51.24,51.29,59842.69919069874,33.6609,33.6609,33.6281,33.6609,59842.6992
2012-08-28 15:30:00,51.3,51.3,51.26,51.29,27470.64858087313,33.6675,33.6675,33.6412,33.6609,27470.6486
2012-08-28 15:40:00,51.3,51.3,51.28,51.29,35449.675139632964,33.6675,33.6675,33.6543,33.6609,35449.6751
2012-08-28 15:50:00,51.29,51.29,51.21,51.23,78650.40465063263,33.6609,33.6609,33.6084,33.6215,78650.4047
2012-08-29 09:30:00,51.16,51.32,51.16,51.3,60298.64356548501,33.5756,33.6806,33.5756,33.6675,60298.6436
2012-08-29 09:40:00,51.3,51.31,51.2,51.21,23025.190926706942,33.6675,33.674,33.6018,33.6084,23025.1909
2012-08-29 09:50:00,51.21,51.25,51.09,51.09,31004.21748546677,33.6084,33.6347,33.5296,33.5296,31004.2175
2012-08-29 10:00:00,51.09,51.16,51.02,51.03,38869.25795053004,33.5296,33.5756,33.4837,33.4903,38869.258
2012-08-29 10:10:00,51.05,51.16,51.05,51.1,30434.28701698393,33.5034,33.5756,33.5034,33.5362,30434.287
2012-08-29 10:20:00,51.12,51.18,51.08,51.16,28154.565143052547,33.5493,33.5887,33.5231,33.5756,28154.5651
2012-08-29 10:30:00,51.16,51.16,51.09,51.09,15616.094836429957,33.5756,33.5756,33.5296,33.5296,15616.0948
2012-08-29 10:40:00,51.08,51.09,51.06,51.06,14590.219993160834,33.5231,33.5296,33.51,33.51,14590.22
2012-08-29 10:50:00,51.05,51.05,50.93,50.97,32941.98107830845,33.5034,33.5034,33.4246,33.4509,32941.9811
2012-08-29 11:00:00,50.97,50.99,50.94,50.96,25076.940613245184,33.4509,33.464,33.4312,33.4443,25076.9406
2012-08-29 11:10:00,50.96,50.99,50.96,50.98,29864.356548501084,33.4443,33.464,33.4443,33.4575,29864.3565
2012-08-29 11:20:00,50.98,51.01,50.95,51.01,24165.05186367264,33.4575,33.4771,33.4378,33.4771,24165.0519
2012-08-29 11:30:00,51.01,51.09,51.0,51.09,24734.98233215548,33.4771,33.5296,33.4706,33.5296,24734.9823
2012-08-29 11:40:00,51.09,51.16,51.09,51.14,20403.51077168585,33.5296,33.5756,33.5296,33.5625,20403.5108
2012-08-29 11:50:00,51.16,51.16,51.12,51.13,15160.15046164368,33.5756,33.5756,33.5493,33.5559,15160.1505
2012-08-29 12:00:00,51.12,51.15,51.12,51.14,7637.068277670124,33.5493,33.569,33.5493,33.5625,7637.0683
2012-08-29 12:10:00,51.15,51.17,51.14,51.16,12196.512025532886,33.569,33.5821,33.5625,33.5756,12196.512
2012-08-29 12:20:00,51.17,51.17,51.15,51.16,11512.595463353471,33.5821,33.5821,33.569,33.5756,11512.5955
2012-08-29 12:30:00,51.16,51.21,51.14,51.2,10144.762338994642,33.5756,33.6084,33.5625,33.6018,10144.7623
2012-08-29 12:40:00,51.2,51.23,51.18,51.21,17211.90014818192,33.6018,33.6215,33.5887,33.6084,17211.9001
2012-08-29 12:50:00,51.21,51.21,51.18,51.19,6383.221247007865,33.6084,33.6084,33.5887,33.5953,6383.2212
2012-08-29 13:00:00,51.2,51.24,51.19,51.22,10714.692807477488,33.6018,33.6281,33.5953,33.615,10714.6928
2012-08-29 13:10:00,51.23,51.27,51.22,51.23,18807.705459933888,33.6215,33.6478,33.615,33.6215,18807.7055
2012-08-29 13:20:00,51.24,51.28,51.23,51.25,9916.790151601504,33.6281,33.6543,33.6215,33.6347,9916.7902
2012-08-29 13:30:00,51.26,51.3,51.26,51.3,8206.998746152969,33.6412,33.6675,33.6412,33.6675,8206.9987
2012-08-29 13:40:00,51.3,51.32,51.3,51.3,14590.219993160834,33.6675,33.6806,33.6675,33.6675,14590.22
2012-08-29 13:50:00,51.31,51.31,51.26,51.29,13222.386868802008,33.674,33.674,33.6412,33.6609,13222.3869
2012-08-29 14:00:00,51.29,51.3,51.26,51.3,11056.651088567194,33.6609,33.6675,33.6412,33.6675,11056.6511
2012-08-29 14:10:00,51.3,51.31,51.3,51.3,12538.470306622592,33.6675,33.674,33.6675,33.6675,12538.4703
2012-08-29 14:20:00,51.3,51.3,51.28,51.3,9118.88749572552,33.6675,33.6675,33.6543,33.6675,9118.8875
2012-08-29 14:30:00,51.3,51.31,51.28,51.3,15046.16436794711,33.6675,33.674,33.6543,33.6675,15046.1644
2012-08-29 14:40:00,51.3,51.31,51.28,51.29,14818.192180553971,33.6675,33.674,33.6543,33.6609,14818.1922
2012-08-29 14:50:00,51.28,51.28,51.24,51.25,19947.56639689958,33.6543,33.6543,33.6281,33.6347,19947.5664
2012-08-29 15:00:00,51.25,51.26,51.22,51.23,14704.206086857404,33.6347,33.6412,33.615,33.6215,14704.2061
2012-08-29 15:10:00,51.23,51.28,51.23,51.25,14362.247805767696,33.6215,33.6543,33.6215,33.6347,14362.2478
2012-08-29 15:20:00,51.26,51.29,51.26,51.28,12766.44249401573,33.6412,33.6609,33.6412,33.6543,12766.4425
2012-08-29 15:30:00,51.29,51.3,51.26,51.27,34537.78639006041,33.6609,33.6675,33.6412,33.6478,34537.7864
2012-08-29 15:40:00,51.27,51.3,51.23,51.23,26786.73201869372,33.6478,33.6675,33.6215,33.6215,26786.732
2012-08-29 15:50:00,51.23,51.24,51.2,51.22,84007.75105437137,33.6215,33.6281,33.6018,33.615,84007.7511
2012-08-30 09:30:00,51.01,51.05,50.92,51.04,29864.356548501084,33.4771,33.5034,33.4181,33.4968,29864.3565
2012-08-30 09:40:00,51.03,51.13,51.01,51.12,27470.64858087313,33.4903,33.5559,33.4771,33.5493,27470.6486
2012-08-30 09:50:00,51.12,51.12,51.0,51.03,39439.18841901288,33.5493,33.5493,33.4706,33.4903,39439.1884
2012-08-30 10:00:00,51.03,51.04,50.95,50.99,28838.481705231963,33.4903,33.4968,33.4378,33.464,28838.4817
2012-08-30 10:10:00,50.98,51.09,50.98,51.03,51863.672631938905,33.4575,33.5296,33.4575,33.4903,51863.6726
2012-08-30 10:20:00,51.03,51.04,50.88,50.89,43314.71560469623,33.4903,33.4968,33.3918,33.3984,43314.7156
2012-08-30 10:30:00,50.89,50.91,50.85,50.85,40579.04935597857,33.3984,33.4115,33.3721,33.3721,40579.0494
2012-08-30 10:40:00,50.85,50.88,50.82,50.84,26444.773737604013,33.3721,33.3918,33.3524,33.3656,26444.7737
2012-08-30 10:50:00,50.84,50.84,50.78,50.83,28496.52342414225,33.3656,33.3656,33.3262,33.359,28496.5234
2012-08-30 11:00:00,50.83,50.89,50.83,50.86,20631.482959078992,33.359,33.3984,33.359,33.3787,20631.483
2012-08-30 11:10:00,50.86,50.93,50.84,50.91,29864.356548501084,33.3787,33.4246,33.3656,33.4115,29864.3565
2012-08-30 11:20:00,50.91,50.92,50.88,50.91,37273.45263877807,33.4115,33.4181,33.3918,33.4115,37273.4526
2012-08-30 11:30:00,50.91,50.91,50.87,50.91,15844.067023823094,33.4115,33.4115,33.3853,33.4115,15844.067
2012-08-30 11:40:00,50.91,50.93,50.87,50.89,16186.0253049128,33.4115,33.4246,33.3853,33.3984,16186.0253
2012-08-30 11:50:00,50.89,50.9,50.87,50.87,14134.27561837456,33.3984,33.405,33.3853,33.3853,14134.2756
2012-08-30 12:00:00,50.87,50.87,50.83,50.83,19035.677647327026,33.3853,33.3853,33.359,33.359,19035.6776
2012-08-30 12:10:00,50.83,50.86,50.82,50.86,35677.647327026105,33.359,33.3787,33.3524,33.3787,35677.6473
2012-08-30 12:20:00,50.86,50.87,50.83,50.83,20517.496865382425,33.3787,33.3853,33.359,33.359,20517.4969
2012-08-30 12:30:00,50.83,50.91,50.83,50.89,44682.54872905506,33.359,33.4115,33.359,33.3984,44682.5487
2012-08-30 12:40:00,50.9,50.92,50.89,50.9,11170.637182263765,33.405,33.4181,33.3984,33.405,11170.6372
2012-08-30 12:50:00,50.91,50.93,50.9,50.91,12880.428587712298,33.4115,33.4246,33.405,33.4115,12880.4286
2012-08-30 13:00:00,50.92,50.92,50.89,50.89,13906.30343098142,33.4181,33.4181,33.3984,33.3984,13906.3034
2012-08-30 13:10:00,50.9,50.91,50.87,50.87,16186.0253049128,33.405,33.4115,33.3853,33.3853,16186.0253
2012-08-30 13:20:00,50.88,50.9,50.84,50.87,17667.844522968197,33.3918,33.405,33.3656,33.3853,17667.8445
2012-08-30 13:30:00,50.88,50.9,50.85,50.86,13450.359056195144,33.3918,33.405,33.3721,33.3787,13450.3591
2012-08-30 13:40:00,50.86,50.89,50.86,50.89,14248.261712071127,33.3787,33.3984,33.3787,33.3984,14248.2617
2012-08-30 13:50:00,50.89,50.92,50.87,50.92,45366.46529123447,33.3984,33.4181,33.3853,33.4181,45366.4653
2012-08-30 14:00:00,50.92,50.97,50.91,50.96,23139.17702040352,33.4181,33.4509,33.4115,33.4443,23139.177
2012-08-30 14:10:00,50.96,50.97,50.94,50.94,14932.178274250542,33.4443,33.4509,33.4312,33.4312,14932.1783
2012-08-30 14:20:00,50.94,50.97,50.93,50.93,16186.0253049128,33.4312,33.4509,33.4246,33.4246,16186.0253
2012-08-30 14:30:00,50.94,50.94,50.88,50.89,19035.677647327026,33.4312,33.4312,33.3918,33.3984,19035.6776
2012-08-30 14:40:00,50.9,50.92,50.88,50.91,21885.32998974125,33.405,33.4181,33.3918,33.4115,21885.33
2012-08-30 14:50:00,50.91,50.97,50.91,50.97,17553.85842927163,33.4115,33.4509,33.4115,33.4509,17553.8584
2012-08-30 15:00:00,50.97,50.99,50.95,50.95,19947.56639689958,33.4509,33.464,33.4378,33.4378,19947.5664
2012-08-30 15:10:00,50.95,50.96,50.94,50.94,39097.23013792317,33.4378,33.4443,33.4312,33.4312,39097.2301
2012-08-30 15:20:00,50.94,50.98,50.92,50.96,40351.07716858544,33.4312,33.4575,33.4181,33.4443,40351.0772
2012-08-30 15:30:00,50.97,51.03,50.95,50.96,65769.97606292032,33.4509,33.4903,33.4378,33.4443,65769.9761
2012-08-30 15:40:00,50.96,50.96,50.87,50.89,107716.85854325772,33.4443,33.4443,33.3853,33.3984,107716.8585
2012-08-30 15:50:00,50.88,50.89,50.82,50.83,203009.2328735894,33.3918,33.3984,33.3524,33.359,203009.2329
2012-08-31 09:30:00,51.22,51.28,51.03,51.18,128804.285877123,33.615,33.6543,33.4903,33.5887,128804.2859
2012-08-31 09:40:00,51.2,51.24,51.12,51.14,37615.410919867776,33.6018,33.6281,33.5493,33.5625,37615.4109
2012-08-31 09:50:00,51.14,51.16,51.01,51.01,25988.82936281773,33.5625,33.5756,33.4771,33.4771,25988.8294
2012-08-31 10:00:00,51.01,51.03,50.74,50.78,65769.97606292032,33.4771,33.4903,33.2999,33.3262,65769.9761
2012-08-31 10:10:00,50.78,50.98,50.75,50.98,43542.68779208937,33.3262,33.4575,33.3065,33.4575,43542.6878
2012-08-31 10:20:00,50.98,51.08,50.97,51.02,50723.811694973214,33.4575,33.5231,33.4509,33.4837,50723.8117
2012-08-31 10:30:00,51.01,51.05,50.94,50.98,40807.02154337171,33.4771,33.5034,33.4312,33.4575,40807.0215
2012-08-31 10:40:00,50.98,51.03,50.96,50.96,35107.71685854326,33.4575,33.4903,33.4443,33.4443,35107.7169
2012-08-31 10:50:00,50.97,51.1,50.94,51.09,68961.58668642426,33.4509,33.5362,33.4312,33.5296,68961.5867
2012-08-31 11:00:00,51.09,51.21,51.08,51.13,98825.94323492536,33.5296,33.6084,33.5231,33.5559,98825.9432
2012-08-31 11:10:00,51.13,51.17,51.11,51.14,27470.64858087313,33.5559,33.5821,33.5428,33.5625,27470.6486
2012-08-31 11:20:00,51.15,51.18,51.09,51.09,31118.203579163343,33.569,33.5887,33.5296,33.5296,31118.2036
2012-08-31 11:30:00,51.09,51.12,51.04,51.09,38299.32748204719,33.5296,33.5493,33.4968,33.5296,38299.3275
2012-08-31 11:40:00,51.09,51.12,51.06,51.09,30434.28701698393,33.5296,33.5493,33.51,33.5296,30434.287
2012-08-31 11:50:00,51.09,51.12,51.06,51.09,62008.43497093354,33.5296,33.5493,33.51,33.5296,62008.435
2012-08-31 12:00:00,51.09,51.1,51.01,51.01,29408.41217371481,33.5296,33.5362,33.4771,33.4771,29408.4122
2012-08-31 12:10:00,51.0,51.0,50.89,50.93,24051.065769976063,33.4706,33.4706,33.3984,33.4246,24051.0658
2012-08-31 12:20:00,50.92,50.94,50.87,50.91,21771.343896044684,33.4181,33.4312,33.3853,33.4115,21771.3439
2012-08-31 12:30:00,50.9,50.94,50.87,50.9,31460.16186025305,33.405,33.4312,33.3853,33.405,31460.1619
2012-08-31 12:40:00,50.88,50.93,50.88,50.9,10372.73452638778,33.3918,33.4246,33.3918,33.405,10372.7345
2012-08-31 12:50:00,50.91,50.91,50.87,50.9,19605.60811580987,33.4115,33.4115,33.3853,33.405,19605.6081
2012-08-31 13:00:00,50.9,50.91,50.87,50.87,19149.6637410236,33.405,33.4115,33.3853,33.3853,19149.6637
2012-08-31 13:10:00,50.87,50.87,50.78,50.8,32030.092328735893,33.3853,33.3853,33.3262,33.3393,32030.0923
2012-08-31 13:20:00,50.8,50.87,50.8,50.85,20859.45514647213,33.3393,33.3853,33.3393,33.3721,20859.4551
2012-08-31 13:30:00,50.85,50.87,50.83,50.85,13108.400775105438,33.3721,33.3853,33.359,33.3721,13108.4008
2012-08-31 13:40:00,50.85,50.87,50.84,50.87,13564.345149891711,33.3721,33.3853,33.3656,33.3853,13564.3451
2012-08-31 13:50:00,50.87,50.99,50.87,50.94,22911.20483301037,33.3853,33.464,33.3853,33.4312,22911.2048
2012-08-31 14:00:00,50.94,50.97,50.93,50.96,21885.32998974125,33.4312,33.4509,33.4246,33.4443,21885.33
2012-08-31 14:10:00,50.95,51.01,50.91,51.01,23481.135301493217,33.4378,33.4771,33.4115,33.4771,23481.1353
2012-08-31 14:20:00,51.01,51.05,51.01,51.04,28154.565143052547,33.4771,33.5034,33.4771,33.4968,28154.5651
2012-08-31 14:30:00,51.04,51.06,51.0,51.01,39667.16060640602,33.4968,33.51,33.4706,33.4771,39667.1606
2012-08-31 14:40:00,51.01,51.01,50.96,50.97,43770.6599794825,33.4771,33.4771,33.4443,33.4509,43770.66
2012-08-31 14:50:00,50.97,50.98,50.95,50.96,27698.62076826627,33.4509,33.4575,33.4378,33.4443,27698.6208
2012-08-31 15:00:00,50.96,50.96,50.85,50.86,73065.08605950074,33.4443,33.4443,33.3721,33.3787,73065.0861
2012-08-31 15:10:00,50.86,50.86,50.8,50.85,51521.71435084919,33.3787,33.3787,33.3393,33.3721,51521.7144
2012-08-31 15:20:00,50.85,50.86,50.81,50.81,61780.46278354041,33.3721,33.3787,33.3459,33.3459,61780.4628
2012-08-31 15:30:00,50.81,50.89,50.78,50.89,93126.63855009688,33.3459,33.3984,33.3262,33.3984,93126.6386
2012-08-31 15:40:00,50.89,50.93,50.87,50.89,61552.49059614727,33.3984,33.4246,33.3853,33.3984,61552.4906
2012-08-31 15:50:00,50.9,51.02,50.9,50.93,238230.93582582925,33.405,33.4837,33.405,33.4246,238230.9358
2012-09-04 09:30:00,50.76,50.94,50.76,50.91,62008.43497093354,33.3131,33.4312,33.3131,33.4115,62008.435
2012-09-04 09:40:00,50.9,50.95,50.83,50.83,38983.2440442266,33.405,33.4378,33.359,33.359,38983.244
2012-09-04 09:50:00,50.84,50.85,50.75,50.79,31460.16186025305,33.3656,33.3721,33.3065,33.3328,31460.1619
2012-09-04 10:00:00,50.77,50.83,50.67,50.7,25988.82936281773,33.3196,33.359,33.254,33.2737,25988.8294
2012-09-04 10:10:00,50.7,50.7,50.6,50.66,39097.23013792317,33.2737,33.2737,33.2081,33.2474,39097.2301
2012-09-04 10:20:00,50.67,50.68,50.59,50.62,71697.2529351419,33.254,33.2606,33.2015,33.2212,71697.2529
2012-09-04 10:30:00,50.6,50.6,50.51,50.56,89023.1391770204,33.2081,33.2081,33.149,33.1818,89023.1392
2012-09-04 10:40:00,50.56,50.56,50.49,50.51,43884.64607317907,33.1818,33.1818,33.1359,33.149,43884.6461
2012-09-04 10:50:00,50.53,50.59,50.42,50.51,54029.40841217372,33.1621,33.2015,33.0899,33.149,54029.4084
2012-09-04 11:00:00,50.51,50.55,50.45,50.49,63946.19856377522,33.149,33.1753,33.1096,33.1359,63946.1986
2012-09-04 11:10:00,50.48,50.5,50.44,50.49,54485.35278695999,33.1293,33.1424,33.1031,33.1359,54485.3528
2012-09-04 11:20:00,50.49,50.5,50.44,50.44,48672.06200843497,33.1359,33.1424,33.1031,33.1031,48672.062
2012-09-04 11:30:00,50.44,50.48,50.42,50.43,35107.71685854326,33.1031,33.1293,33.0899,33.0965,35107.7169
2012-09-04 11:40:00,50.43,50.45,50.41,50.45,45024.50701014476,33.0965,33.1096,33.0834,33.1096,45024.507
2012-09-04 11:50:00,50.45,50.47,50.44,50.45,36019.60560811581,33.1096,33.1227,33.1031,33.1096,36019.6056
2012-09-04 12:00:00,50.46,50.46,50.38,50.4,66339.90653140318,33.1162,33.1162,33.0637,33.0768,66339.9065
2012-09-04 12:10:00,50.41,50.45,50.4,50.42,39097.23013792317,33.0834,33.1096,33.0768,33.0899,39097.2301
2012-09-04 12:20:00,50.43,50.45,50.43,50.44,23937.079676279493,33.0965,33.1096,33.0965,33.1031,23937.0797
2012-09-04 12:30:00,50.44,50.47,50.44,50.46,43200.729510999656,33.1031,33.1227,33.1031,33.1162,43200.7295
2012-09-04 12:40:00,50.46,50.5,50.46,50.47,25760.8571754246,33.1162,33.1424,33.1162,33.1227,25760.8572
2012-09-04 12:50:00,50.47,50.52,50.45,50.51,34879.74467115012,33.1227,33.1556,33.1096,33.149,34879.7447
2012-09-04 13:00:00,50.51,50.57,50.5,50.51,34765.758577453555,33.149,33.1884,33.1424,33.149,34765.7586
2012-09-04 13:10:00,50.51,50.56,50.51,50.56,26102.815456514305,33.149,33.1818,33.149,33.1818,26102.8155
2012-09-04 13:20:00,50.55,50.58,50.53,50.57,47760.17325886242,33.1753,33.1949,33.1621,33.1884,47760.1733
2012-09-04 13:30:00,50.57,50.6,50.57,50.58,31688.13404764619,33.1884,33.2081,33.1884,33.1949,31688.134
2012-09-04 13:40:00,50.59,50.59,50.54,50.54,34993.73076484669,33.2015,33.2015,33.1687,33.1687,34993.7308
2012-09-04 13:50:00,50.54,50.59,50.54,50.58,36589.536076598655,33.1687,33.2015,33.1687,33.1949,36589.5361
2012-09-04 14:00:00,50.58,50.69,50.58,50.69,26444.773737604013,33.1949,33.2671,33.1949,33.2671,26444.7737
2012-09-04 14:10:00,50.7,50.76,50.68,50.76,35335.68904593639,33.2737,33.3131,33.2606,33.3131,35335.689
2012-09-04 14:20:00,50.77,50.84,50.76,50.83,36361.56388920552,33.3196,33.3656,33.3131,33.359,36361.5639
2012-09-04 14:30:00,50.83,51.06,50.83,51.03,60298.64356548501,33.359,33.51,33.359,33.4903,60298.6436
2012-09-04 14:40:00,51.03,51.05,51.01,51.04,26672.74592499715,33.4903,33.5034,33.4771,33.4968,26672.7459
2012-09-04 14:50:00,51.04,51.05,51.01,51.01,21315.399521258405,33.4968,33.5034,33.4771,33.4771,21315.3995
2012-09-04 15:00:00,51.02,51.02,50.96,51.01,33397.92545309472,33.4837,33.4837,33.4443,33.4771,33397.9255
2012-09-04 15:10:00,51.02,51.07,51.0,51.04,50039.8951327938,33.4837,33.5165,33.4706,33.4968,50039.8951
2012-09-04 15:20:00,51.04,51.09,51.03,51.09,45024.50701014476,33.4968,33.5296,33.4903,33.5296,45024.507
2012-09-04 15:30:00,51.09,51.09,50.97,50.99,64174.17075116836,33.5296,33.5296,33.4509,33.464,64174.1708
2012-09-04 15:40:00,50.98,51.03,50.97,51.01,63262.282001595806,33.4575,33.4903,33.4509,33.4771,63262.282
2012-09-04 15:50:00,51.01,51.01,50.95,50.96,142026.672745925,33.4771,33.4771,33.4378,33.4443,142026.6727
2012-09-05 09:30:00,50.99,51.03,50.85,50.91,64516.12903225807,33.464,33.4903,33.3721,33.4115,64516.129
2012-09-05 09:40:00,50.91,50.91,50.79,50.88,31118.203579163343,33.4115,33.4115,33.3328,33.3918,31118.2036
2012-09-05 09:50:00,50.87,50.94,50.8,50.93,40693.03544967514,33.3853,33.4312,33.3393,33.4246,40693.0354
2012-09-05 10:00:00,50.93,51.01,50.92,50.93,40123.10498119229,33.4246,33.4771,33.4181,33.4246,40123.105
2012-09-05 10:10:00,50.92,51.09,50.92,51.04,65542.00387552718,33.4181,33.5296,33.4181,33.4968,65542.0039
2012-09-05 10:20:00,51.05,51.13,51.05,51.11,50951.78388236636,33.5034,33.5559,33.5034,33.5428,50951.7839
2012-09-05 10:30:00,51.12,51.15,51.03,51.07,32258.06451612904,33.5493,33.569,33.4903,33.5165,32258.0645
2012-09-05 10:40:00,51.08,51.09,50.99,50.99,27014.70420608686,33.5231,33.5296,33.464,33.464,27014.7042
2012-09-05 10:50:00,51.0,51.01,50.92,50.94,33625.89764048786,33.4706,33.4771,33.4181,33.4312,33625.8976
2012-09-05 11:00:00,50.93,50.99,50.88,50.99,43428.7016983928,33.4246,33.464,33.3918,33.464,43428.7017
2012-09-05 11:10:00,50.99,51.04,50.99,51.02,19149.6637410236,33.464,33.4968,33.464,33.4837,19149.6637
2012-09-05 11:20:00,51.03,51.11,50.98,51.1,56879.06075458794,33.4903,33.5428,33.4575,33.5362,56879.0608
2012-09-05 11:30:00,51.09,51.16,51.09,51.15,24279.0379573692,33.5296,33.5756,33.5296,33.569,24279.038
2012-09-05 11:40:00,51.15,51.16,51.13,51.15,14818.192180553971,33.569,33.5756,33.5559,33.569,14818.1922
2012-09-05 11:50:00,51.14,51.16,51.1,51.12,21429.385614954976,33.5625,33.5756,33.5362,33.5493,21429.3856
2012-09-05 12:00:00,51.12,51.16,51.09,51.16,17439.87233557506,33.5493,33.5756,33.5296,33.5756,17439.8723
2012-09-05 12:10:00,51.16,51.18,51.14,51.15,67593.75356206542,33.5756,33.5887,33.5625,33.569,67593.7536
2012-09-05 12:20:00,51.15,51.17,51.14,51.16,18465.74717884418,33.569,33.5821,33.5625,33.5756,18465.7472
2012-09-05 12:30:00,51.16,51.16,51.11,51.12,8548.957027242677,33.5756,33.5756,33.5428,33.5493,8548.957
2012-09-05 12:40:00,51.11,51.16,51.11,51.16,13450.359056195144,33.5428,33.5756,33.5428,33.5756,13450.3591
2012-09-05 12:50:00,51.16,51.16,51.11,51.11,10600.70671378092,33.5756,33.5756,33.5428,33.5428,10600.7067
2012-09-05 13:00:00,51.11,51.12,51.07,51.08,16641.969679699076,33.5428,33.5493,33.5165,33.5231,16641.9697
2012-09-05 13:10:00,51.08,51.11,51.08,51.11,7637.068277670124,33.5231,33.5428,33.5231,33.5428,7637.0683
2012-09-05 13:20:00,51.11,51.11,51.09,51.09,9574.831870511798,33.5428,33.5428,33.5296,33.5296,9574.8319
2012-09-05 13:30:00,51.08,51.08,50.96,50.97,16641.969679699076,33.5231,33.5231,33.4443,33.4509,16641.9697
2012-09-05 13:40:00,50.96,50.96,50.87,50.91,25304.91280063832,33.4443,33.4443,33.3853,33.4115,25304.9128
2012-09-05 13:50:00,50.9,50.98,50.89,50.97,15502.108742733386,33.405,33.4575,33.3984,33.4509,15502.1087
2012-09-05 14:00:00,50.98,51.0,50.95,50.97,18693.71936623732,33.4575,33.4706,33.4378,33.4509,18693.7194
2012-09-05 14:10:00,50.98,51.0,50.94,50.99,14932.178274250542,33.4575,33.4706,33.4312,33.464,14932.1783
2012-09-05 14:20:00,50.99,51.05,50.98,51.04,21885.32998974125,33.464,33.5034,33.4575,33.4968,21885.33
2012-09-05 14:30:00,51.03,51.08,51.03,51.08,13336.372962498575,33.4903,33.5231,33.4903,33.5231,13336.373
2012-09-05 14:40:00,51.09,51.09,51.06,51.07,31802.120141342755,33.5296,33.5296,33.51,33.5165,31802.1201
2012-09-05 14:50:00,51.08,51.09,51.06,51.08,13906.30343098142,33.5231,33.5296,33.51,33.5231,13906.3034
2012-09-05 15:00:00,51.08,51.09,51.0,51.01,20403.51077168585,33.5231,33.5296,33.4706,33.4771,20403.5108
2012-09-05 15:10:00,51.02,51.03,50.98,51.02,17553.85842927163,33.4837,33.4903,33.4575,33.4837,17553.8584
2012-09-05 15:20:00,51.03,51.07,51.02,51.05,25874.843269121167,33.4903,33.5165,33.4837,33.5034,25874.8433
2012-09-05 15:30:00,51.05,51.09,51.03,51.07,39553.17451270945,33.5034,33.5296,33.4903,33.5165,39553.1745
2012-09-05 15:40:00,51.08,51.09,51.02,51.05,50381.85341388351,33.5231,33.5296,33.4837,33.5034,50381.8534
2012-09-05 15:50:00,51.05,51.09,51.03,51.06,102587.48432691212,33.5034,33.5296,33.4903,33.51,102587.4843
2012-09-06 09:30:00,51.37,51.72,51.37,51.71,91416.84714464836,33.7134,33.9431,33.7134,33.9365,91416.8471
2012-09-06 09:40:00,51.7,51.74,51.66,51.73,68163.68403054828,33.93,33.9562,33.9037,33.9497,68163.684
2012-09-06 09:50:00,51.73,51.76,51.73,51.74,40237.091074888864,33.9497,33.9694,33.9497,33.9562,40237.0911
2012-09-06 10:00:00,51.75,51.89,51.75,51.86,131767.9243132338,33.9628,34.0547,33.9628,34.035,131767.9243
2012-09-06 10:10:00,51.86,51.87,51.8,51.85,69075.57278012083,34.035,34.0416,33.9956,34.0284,69075.5728
2012-09-06 10:20:00,51.85,51.88,51.81,51.85,65997.94825031346,34.0284,34.0481,34.0022,34.0284,65997.9483
2012-09-06 10:30:00,51.85,52.08,51.84,52.03,90504.9583950758,34.0284,34.1794,34.0219,34.1466,90504.9584
2012-09-06 10:40:00,52.04,52.08,51.99,52.06,94836.42995554542,34.1531,34.1794,34.1203,34.1662,94836.43
2012-09-06 10:50:00,52.06,52.11,52.02,52.09,51179.75606975949,34.1662,34.1991,34.14,34.1859,51179.7561
2012-09-06 11:00:00,52.09,52.1,51.99,52.01,53915.42231847715,34.1859,34.1925,34.1203,34.1334,53915.4223
2012-09-06 11:10:00,52.02,52.06,51.95,51.96,76826.62715148753,34.14,34.1662,34.0941,34.1006,76826.6272
2012-09-06 11:20:00,51.96,52.01,51.92,52.0,43542.68779208937,34.1006,34.1334,34.0744,34.1269,43542.6878
2012-09-06 11:30:00,52.0,52.05,51.97,52.03,29522.398267411376,34.1269,34.1597,34.1072,34.1466,29522.3983
2012-09-06 11:40:00,52.02,52.03,51.98,52.0,23139.17702040352,34.14,34.1466,34.1137,34.1269,23139.177
2012-09-06 11:50:00,52.0,52.05,51.99,52.01,48444.08982104183,34.1269,34.1597,34.1203,34.1334,48444.0898
2012-09-06 12:00:00,52.01,52.04,52.0,52.02,37501.424826171205,34.1334,34.1531,34.1269,34.14,37501.4248
2012-09-06 12:10:00,52.02,52.04,52.01,52.01,22797.218739313805,34.14,34.1531,34.1334,34.1334,22797.2187
2012-09-06 12:20:00,52.01,52.01,51.96,51.97,21885.32998974125,34.1334,34.1334,34.1006,34.1072,21885.33
2012-09-06 12:30:00,51.97,52.0,51.95,51.99,17325.886241878492,34.1072,34.1269,34.0941,34.1203,17325.8862
2012-09-06 12:40:00,51.98,51.98,51.95,51.97,15274.136555340248,34.1137,34.1137,34.0941,34.1072,15274.1366
2012-09-06 12:50:00,51.96,52.02,51.96,52.0,25760.8571754246,34.1006,34.14,34.1006,34.1269,25760.8572
2012-09-06 13:00:00,52.0,52.01,51.97,51.97,17781.830616664767,34.1269,34.1334,34.1072,34.1072,17781.8306
2012-09-06 13:10:00,51.97,52.02,51.94,51.94,24848.968425852046,34.1072,34.14,34.0875,34.0875,24848.9684
2012-09-06 13:20:00,51.95,51.98,51.95,51.96,27242.67639348,34.0941,34.1137,34.0941,34.1006,27242.6764
2012-09-06 13:30:00,51.96,52.02,51.95,51.99,26102.815456514305,34.1006,34.14,34.0941,34.1203,26102.8155
2012-09-06 13:40:00,51.99,52.02,51.98,52.01,25532.88498803146,34.1203,34.14,34.1137,34.1334,25532.885
2012-09-06 13:50:00,52.0,52.02,51.99,52.0,20403.51077168585,34.1269,34.14,34.1203,34.1269,20403.5108
2012-09-06 14:00:00,52.01,52.02,51.99,51.99,23253.16311410008,34.1334,34.14,34.1203,34.1203,23253.1631
2012-09-06 14:10:00,51.98,52.04,51.98,52.02,15730.080930126524,34.1137,34.1531,34.1137,34.14,15730.0809
2012-09-06 14:20:00,52.03,52.04,52.02,52.03,45366.46529123447,34.1466,34.1531,34.14,34.1466,45366.4653
2012-09-06 14:30:00,52.03,52.06,52.02,52.04,32714.00889091531,34.1466,34.1662,34.14,34.1531,32714.0089
2012-09-06 14:40:00,52.04,52.06,52.02,52.04,38983.2440442266,34.1531,34.1662,34.14,34.1531,38983.244
2012-09-06 14:50:00,52.04,52.09,52.02,52.06,37501.424826171205,34.1531,34.1859,34.14,34.1662,37501.4248
2012-09-06 15:00:00,52.05,52.06,52.02,52.02,27698.62076826627,34.1597,34.1662,34.14,34.14,27698.6208
2012-09-06 15:10:00,52.02,52.03,51.99,52.0,40465.063262282005,34.14,34.1466,34.1203,34.1269,40465.0633
2012-09-06 15:20:00,51.99,52.02,51.98,51.99,33853.869827881,34.1203,34.14,34.1137,34.1203,33853.8698
2012-09-06 15:30:00,51.99,52.05,51.98,52.0,60640.60184657472,34.1203,34.1597,34.1137,34.1269,60640.6018
2012-09-06 15:40:00,52.01,52.06,51.97,52.05,70671.37809187279,34.1334,34.1662,34.1072,34.1597,70671.3781
2012-09-06 15:50:00,52.05,52.09,52.01,52.08,202439.30240510657,34.1597,34.1859,34.1334,34.1794,202439.3024
2012-09-07 09:30:00,52.14,52.2,52.01,52.16,132451.8408754132,34.2187,34.2581,34.1334,34.2319,132451.8409
2012-09-07 09:40:00,52.17,52.2,52.13,52.17,89365.09745811012,34.2384,34.2581,34.2122,34.2384,89365.0975
2012-09-07 09:50:00,52.17,52.18,52.11,52.18,61894.44887723698,34.2384,34.245,34.1991,34.245,61894.4489
2012-09-07 10:00:00,52.18,52.19,52.12,52.14,50495.83950758007,34.245,34.2516,34.2056,34.2187,50495.8395
2012-09-07 10:10:00,52.15,52.16,52.02,52.08,48786.04810213154,34.2253,34.2319,34.14,34.1794,48786.0481
2012-09-07 10:20:00,52.08,52.12,52.03,52.04,53687.450131084006,34.1794,34.2056,34.1466,34.1531,53687.4501
2012-09-07 10:30:00,52.06,52.12,52.02,52.05,67365.7813746723,34.1662,34.2056,34.14,34.1597,67365.7814
2012-09-07 10:40:00,52.05,52.1,52.04,52.05,29066.4538926251,34.1597,34.1925,34.1531,34.1597,29066.4539
2012-09-07 10:50:00,52.05,52.09,51.99,52.01,50609.82560127664,34.1597,34.1859,34.1203,34.1334,50609.8256
2012-09-07 11:00:00,52.0,52.0,51.91,51.95,36361.56388920552,34.1269,34.1269,34.0678,34.0941,36361.5639
2012-09-07 11:10:00,51.96,51.99,51.95,51.96,30206.31482959079,34.1006,34.1203,34.0941,34.1006,30206.3148
2012-09-07 11:20:00,51.95,51.99,51.94,51.94,54713.32497435313,34.0941,34.1203,34.0875,34.0875,54713.325
2012-09-07 11:30:00,51.94,51.96,51.83,51.86,28838.481705231963,34.0875,34.1006,34.0153,34.035,28838.4817
2012-09-07 11:40:00,51.86,51.92,51.86,51.92,32486.03670352217,34.035,34.0744,34.035,34.0744,32486.0367
2012-09-07 11:50:00,51.92,51.94,51.87,51.89,28724.4956115354,34.0744,34.0875,34.0416,34.0547,28724.4956
2012-09-07 12:00:00,51.89,51.94,51.89,51.93,23481.135301493217,34.0547,34.0875,34.0547,34.0809,23481.1353
2012-09-07 12:10:00,51.93,51.93,51.9,51.91,12082.525931836317,34.0809,34.0809,34.0612,34.0678,12082.5259
2012-09-07 12:20:00,51.91,51.94,51.9,51.9,27014.70420608686,34.0678,34.0875,34.0612,34.0612,27014.7042
2012-09-07 12:30:00,51.89,51.91,51.87,51.9,24393.02405106577,34.0547,34.0678,34.0416,34.0612,24393.0241
2012-09-07 12:40:00,51.91,51.94,51.91,51.92,46506.32622820016,34.0678,34.0875,34.0678,34.0744,46506.3262
2012-09-07 12:50:00,51.93,51.94,51.91,51.93,15160.15046164368,34.0809,34.0875,34.0678,34.0809,15160.1505
2012-09-07 13:00:00,51.93,51.94,51.91,51.91,28154.565143052547,34.0809,34.0875,34.0678,34.0678,28154.5651
2012-09-07 13:10:00,51.9,51.92,51.87,51.89,22113.30217713439,34.0612,34.0744,34.0416,34.0547,22113.3022
2012-09-07 13:20:00,51.89,51.91,51.85,51.87,53459.47794369087,34.0547,34.0678,34.0284,34.0416,53459.4779
2012-09-07 13:30:00,51.88,51.9,51.86,51.89,18693.71936623732,34.0481,34.0612,34.035,34.0547,18693.7194
2012-09-07 13:40:00,51.9,51.93,51.89,51.91,19377.635928416734,34.0612,34.0809,34.0547,34.0678,19377.6359
2012-09-07 13:50:00,51.91,51.92,51.9,51.9,28610.509517838826,34.0678,34.0744,34.0612,34.0612,28610.5095
2012-09-07 14:00:00,51.89,51.92,51.86,51.86,56081.15809871196,34.0547,34.0744,34.035,34.035,56081.1581
2012-09-07 14:10:00,51.87,51.87,51.84,51.86,63718.22637638208,34.0416,34.0416,34.0219,34.035,63718.2264
2012-09-07 14:20:00,51.86,51.89,51.83,51.86,81842.01527413656,34.035,34.0547,34.0153,34.035,81842.0153
2012-09-07 14:30:00,51.87,51.87,51.86,51.86,22797.218739313805,34.0416,34.0416,34.035,34.035,22797.2187
2012-09-07 14:40:00,51.87,51.87,51.83,51.83,43770.6599794825,34.0416,34.0416,34.0153,34.0153,43770.66
2012-09-07 14:50:00,51.83,51.84,51.79,51.8,64744.1012196512,34.0153,34.0219,33.989,33.9956,64744.1012
2012-09-07 15:00:00,51.79,51.82,51.78,51.82,101789.58167103614,33.989,34.0087,33.9825,34.0087,101789.5817
2012-09-07 15:10:00,51.81,51.84,51.8,51.81,86515.44511569588,34.0022,34.0219,33.9956,34.0022,86515.4451
2012-09-07 15:20:00,51.8,51.81,51.8,51.81,43656.67388578594,33.9956,34.0022,33.9956,34.0022,43656.6739
2012-09-07 15:30:00,51.82,51.87,51.82,51.86,47988.14544625556,34.0087,34.0416,34.0087,34.035,47988.1454
2012-09-07 15:40:00,51.87,51.94,51.87,51.94,70329.41981078309,34.0416,34.0875,34.0416,34.0875,70329.4198
2012-09-07 15:50:00,51.94,51.97,51.92,51.95,210874.27333865268,34.0875,34.1072,34.0744,34.0941,210874.2733
2012-09-10 09:30:00,51.77,52.03,51.76,51.96,75686.76621452183,33.9759,34.1466,33.9694,34.1006,75686.7662
2012-09-10 09:40:00,51.99,51.99,51.83,51.94,25304.91280063832,34.1203,34.1203,34.0153,34.0875,25304.9128
2012-09-10 09:50:00,51.95,52.04,51.94,51.98,32258.06451612904,34.0941,34.1531,34.0875,34.1137,32258.0645
2012-09-10 10:00:00,51.97,52.07,51.95,52.04,42744.78513621338,34.1072,34.1728,34.0941,34.1531,42744.7851
2012-09-10 10:10:00,52.03,52.1,52.01,52.09,22683.23264561724,34.1466,34.1925,34.1334,34.1859,22683.2326
2012-09-10 10:20:00,52.08,52.18,52.08,52.13,35221.70295223983,34.1794,34.245,34.1794,34.2122,35221.703
2012-09-10 10:30:00,52.12,52.12,52.02,52.06,26330.787643907443,34.2056,34.2056,34.14,34.1662,26330.7876
2012-09-10 10:40:00,52.06,52.09,52.01,52.07,21771.343896044684,34.1662,34.1859,34.1334,34.1728,21771.3439
2012-09-10 10:50:00,52.06,52.08,52.04,52.06,27356.662487176563,34.1662,34.1794,34.1531,34.1662,27356.6625
2012-09-10 11:00:00,52.05,52.07,52.02,52.07,15958.053117519665,34.1597,34.1728,34.14,34.1728,15958.0531
2012-09-10 11:10:00,52.07,52.11,52.06,52.11,18921.69155363046,34.1728,34.1991,34.1662,34.1991,18921.6916
2012-09-10 11:20:00,52.11,52.14,52.1,52.11,21771.343896044684,34.1991,34.2187,34.1925,34.1991,21771.3439
2012-09-10 11:30:00,52.14,52.14,52.09,52.1,23937.079676279493,34.2187,34.2187,34.1859,34.1925,23937.0797
2012-09-10 11:40:00,52.11,52.11,52.09,52.09,19833.58030320301,34.1991,34.1991,34.1859,34.1859,19833.5803
2012-09-10 11:50:00,52.1,52.1,52.07,52.07,25076.940613245184,34.1925,34.1925,34.1728,34.1728,25076.9406
2012-09-10 12:00:00,52.07,52.09,52.02,52.03,121965.12025532885,34.1728,34.1859,34.14,34.1466,121965.1203
2012-09-10 12:10:00,52.04,52.04,51.99,52.0,21657.35780234812,34.1531,34.1531,34.1203,34.1269,21657.3578
2012-09-10 12:20:00,52.0,52.03,51.99,52.02,14476.233899464263,34.1269,34.1466,34.1203,34.14,14476.2339
2012-09-10 12:30:00,52.01,52.03,52.0,52.03,11968.539838139746,34.1334,34.1466,34.1269,34.1466,11968.5398
2012-09-10 12:40:00,52.02,52.06,52.02,52.06,9118.88749572552,34.14,34.1662,34.14,34.1662,9118.8875
2012-09-10 12:50:00,52.06,52.07,52.04,52.06,11968.539838139746,34.1662,34.1728,34.1531,34.1662,11968.5398
2012-09-10 13:00:00,52.06,52.08,52.05,52.05,22569.246551920667,34.1662,34.1794,34.1597,34.1597,22569.2466
2012-09-10 13:10:00,52.05,52.06,52.05,52.06,9004.901402028952,34.1597,34.1662,34.1597,34.1662,9004.9014
2012-09-10 13:20:00,52.05,52.06,52.04,52.04,16869.941867092213,34.1597,34.1662,34.1531,34.1531,16869.9419
2012-09-10 13:30:00,52.05,52.06,52.02,52.02,18693.71936623732,34.1597,34.1662,34.14,34.14,18693.7194
2012-09-10 13:40:00,52.0,52.0,51.94,51.97,10600.70671378092,34.1269,34.1269,34.0875,34.1072,10600.7067
2012-09-10 13:50:00,51.97,52.01,51.96,51.96,14134.27561837456,34.1072,34.1334,34.1006,34.1006,14134.2756
2012-09-10 14:00:00,51.96,51.99,51.96,51.99,11626.58155705004,34.1006,34.1203,34.1006,34.1203,11626.5816
2012-09-10 14:10:00,51.99,52.02,51.98,52.01,14248.261712071127,34.1203,34.14,34.1137,34.1334,14248.2617
2012-09-10 14:20:00,52.01,52.02,51.99,52.01,15160.15046164368,34.1334,34.14,34.1203,34.1334,15160.1505
2012-09-10 14:30:00,52.0,52.02,51.95,51.95,15388.122649036815,34.1269,34.14,34.0941,34.0941,15388.1226
2012-09-10 14:40:00,51.94,51.98,51.91,51.96,23367.14920779665,34.0875,34.1137,34.0678,34.1006,23367.1492
2012-09-10 14:50:00,51.94,51.95,51.88,51.88,33625.89764048786,34.0875,34.0941,34.0481,34.0481,33625.8976
2012-09-10 15:00:00,51.89,51.91,51.86,51.87,20403.51077168585,34.0547,34.0678,34.035,34.0416,20403.5108
2012-09-10 15:10:00,51.87,51.87,51.82,51.84,25532.88498803146,34.0416,34.0416,34.0087,34.0219,25532.885
2012-09-10 15:20:00,51.83,51.93,51.81,51.92,37045.48045138493,34.0153,34.0809,34.0022,34.0744,37045.4805
2012-09-10 15:30:00,51.92,51.92,51.87,51.9,34195.82810897071,34.0744,34.0744,34.0416,34.0612,34195.8281
2012-09-10 15:40:00,51.9,51.91,51.78,51.8,57676.963410463926,34.0612,34.0678,33.9825,33.9956,57676.9634
2012-09-10 15:50:00,51.8,51.84,51.75,51.8,117405.6765074661,33.9956,34.0219,33.9628,33.9956,117405.6765
2012-09-11 09:30:00,51.64,51.8,51.61,51.61,78536.41855693606,33.8906,33.9956,33.8709,33.8709,78536.4186
2012-09-11 09:40:00,51.6,51.7,51.53,51.61,43200.729510999656,33.8644,33.93,33.8184,33.8709,43200.7295
2012-09-11 09:50:00,51.61,51.68,51.58,51.58,56423.116379801664,33.8709,33.9169,33.8512,33.8512,56423.1164
2012-09-11 10:00:00,51.58,51.61,51.55,51.56,44682.54872905506,33.8512,33.8709,33.8315,33.8381,44682.5487
2012-09-11 10:10:00,51.56,51.66,51.55,51.59,49014.02028952468,33.8381,33.9037,33.8315,33.8578,49014.0203
2012-09-11 10:20:00,51.59,51.66,51.59,51.63,28496.52342414225,33.8578,33.9037,33.8578,33.884,28496.5234
2012-09-11 10:30:00,51.63,51.68,51.62,51.62,43884.64607317907,33.884,33.9169,33.8775,33.8775,43884.6461
2012-09-11 10:40:00,51.64,51.75,51.64,51.73,214293.85614954977,33.8906,33.9628,33.8906,33.9497,214293.8561
2012-09-11 10:50:00,51.73,51.81,51.73,51.76,45594.43747862761,33.9497,34.0022,33.9497,33.9694,45594.4375
2012-09-11 11:00:00,51.77,51.8,51.72,51.76,58360.879972643335,33.9759,33.9956,33.9431,33.9694,58360.88
2012-09-11 11:10:00,51.76,51.8,51.73,51.8,94722.44386184883,33.9694,33.9956,33.9497,33.9956,94722.4439
2012-09-11 11:20:00,51.8,51.89,51.8,51.88,37729.39701356435,33.9956,34.0547,33.9956,34.0481,37729.397
2012-09-11 11:30:00,51.88,51.88,51.81,51.85,29978.34264219765,34.0481,34.0481,34.0022,34.0284,29978.3426
2012-09-11 11:40:00,51.84,51.86,51.81,51.84,61552.49059614727,34.0219,34.035,34.0022,34.0219,61552.4906
2012-09-11 11:50:00,51.85,51.88,51.8,51.8,29750.37045480452,34.0284,34.0481,33.9956,33.9956,29750.3705
2012-09-11 12:00:00,51.8,51.81,51.75,51.75,47190.242790379576,33.9956,34.0022,33.9628,33.9628,47190.2428
2012-09-11 12:10:00,51.75,51.76,51.67,51.72,32030.092328735893,33.9628,33.9694,33.9103,33.9431,32030.0923
2012-09-11 12:20:00,51.71,51.73,51.7,51.73,60868.57403396786,33.9365,33.9497,33.93,33.9497,60868.574
2012-09-11 12:30:00,51.72,51.74,51.72,51.73,29522.398267411376,33.9431,33.9562,33.9431,33.9497,29522.3983
2012-09-11 12:40:00,51.74,51.78,51.73,51.75,33511.91154679129,33.9562,33.9825,33.9497,33.9628,33511.9115
2012-09-11 12:50:00,51.75,51.77,51.71,51.74,29522.398267411376,33.9628,33.9759,33.9365,33.9562,29522.3983
2012-09-11 13:00:00,51.73,51.77,51.68,51.7,36703.522170295226,33.9497,33.9759,33.9169,33.93,36703.5222
2012-09-11 13:10:00,51.69,51.74,51.66,51.74,17097.914054485354,33.9234,33.9562,33.9037,33.9562,17097.9141
2012-09-11 13:20:00,51.75,51.75,51.73,51.73,16413.997492305938,33.9628,33.9628,33.9497,33.9497,16413.9975
2012-09-11 13:30:00,51.73,51.76,51.73,51.74,22569.246551920667,33.9497,33.9694,33.9497,33.9562,22569.2466
2012-09-11 13:40:00,51.75,51.79,51.74,51.78,33283.93935939815,33.9628,33.989,33.9562,33.9825,33283.9394
2012-09-11 13:50:00,51.78,51.79,51.77,51.78,28040.57904935598,33.9825,33.989,33.9759,33.9825,28040.579
2012-09-11 14:00:00,51.78,51.8,51.77,51.79,38413.31357574376,33.9825,33.9956,33.9759,33.989,38413.3136
2012-09-11 14:10:00,51.79,51.8,51.73,51.75,22455.260458224097,33.989,33.9956,33.9497,33.9628,22455.2605
2012-09-11 14:20:00,51.76,51.8,51.74,51.76,23595.121395189788,33.9694,33.9956,33.9562,33.9694,23595.1214
2012-09-11 14:30:00,51.76,51.78,51.74,51.75,21315.399521258405,33.9694,33.9825,33.9562,33.9628,21315.3995
2012-09-11 14:40:00,51.76,51.76,51.61,51.62,40009.11888749572,33.9694,33.9694,33.8709,33.8775,40009.1189
2012-09-11 14:50:00,51.62,51.66,51.62,51.62,57790.94950416049,33.8775,33.9037,33.8775,33.8775,57790.9495
2012-09-11 15:00:00,51.63,51.68,51.61,51.62,47190.242790379576,33.884,33.9169,33.8709,33.8775,47190.2428
2012-09-11 15:10:00,51.63,51.65,51.62,51.63,23139.17702040352,33.884,33.8972,33.8775,33.884,23139.177
2012-09-11 15:20:00,51.63,51.63,51.58,51.63,41376.95201185456,33.884,33.884,33.8512,33.884,41376.952
2012-09-11 15:30:00,51.62,51.65,51.59,51.6,62806.33762680953,33.8775,33.8972,33.8578,33.8644,62806.3376
2012-09-11 15:40:00,51.6,51.67,51.59,51.67,98256.0127664425,33.8644,33.9103,33.8578,33.9103,98256.0128
2012-09-11 15:50:00,51.67,51.7,51.61,51.62,165279.83586002508,33.9103,33.93,33.8709,33.8775,165279.8359
2012-09-12 09:30:00,50.94,50.99,50.71,50.87,264333.7512823436,33.6613,33.6943,33.5093,33.615,264333.7513
2012-09-12 09:40:00,50.88,50.92,50.77,50.82,91644.81933204149,33.6217,33.6481,33.549,33.582,91644.8193
2012-09-12 09:50:00,50.83,50.83,50.62,50.62,116379.80166419696,33.5886,33.5886,33.4498,33.4498,116379.8017
2012-09-12 10:00:00,50.63,50.66,50.59,50.63,67137.80918727916,33.4565,33.4763,33.43,33.4565,67137.8092
2012-09-12 10:10:00,50.62,50.69,50.6,50.61,81500.05699304685,33.4498,33.4961,33.4366,33.4432,81500.057
2012-09-12 10:20:00,50.62,50.63,50.51,50.52,93012.65245640032,33.4498,33.4565,33.3772,33.3838,93012.6525
2012-09-12 10:30:00,50.51,50.56,50.47,50.49,100535.73464037388,33.3772,33.4102,33.3507,33.3639,100535.7346
2012-09-12 10:40:00,50.51,50.51,50.4,50.41,123104.98119229454,33.3772,33.3772,33.3045,33.3111,123104.9812
2012-09-12 10:50:00,50.42,50.47,50.37,50.44,93810.5551122763,33.3177,33.3507,33.2846,33.3309,93810.5551
2012-09-12 11:00:00,50.44,50.47,50.41,50.44,84121.73714806794,33.3309,33.3507,33.3111,33.3309,84121.7371
2012-09-12 11:10:00,50.44,50.45,50.42,50.44,68391.65621794142,33.3309,33.3375,33.3177,33.3309,68391.6562
2012-09-12 11:20:00,50.44,50.47,50.41,50.44,77966.4880884532,33.3309,33.3507,33.3111,33.3309,77966.4881
2012-09-12 11:30:00,50.44,50.47,50.4,50.42,82183.97355522626,33.3309,33.3507,33.3045,33.3177,82183.9736
2012-09-12 11:40:00,50.42,50.45,50.4,50.44,38527.29966944033,33.3177,33.3375,33.3045,33.3309,38527.2997
2012-09-12 11:50:00,50.44,50.44,50.42,50.43,21429.385614954976,33.3309,33.3309,33.3177,33.3243,21429.3856
2012-09-12 12:00:00,50.43,50.44,50.41,50.41,19263.649834720163,33.3243,33.3309,33.3111,33.3111,19263.6498
2012-09-12 12:10:00,50.41,50.47,50.4,50.47,33967.85592157757,33.3111,33.3507,33.3045,33.3507,33967.8559
2012-09-12 12:20:00,50.47,50.48,50.44,50.44,29864.356548501084,33.3507,33.3573,33.3309,33.3309,29864.3565
2012-09-12 12:30:00,50.44,50.46,50.44,50.46,36247.57779550895,33.3309,33.3441,33.3309,33.3441,36247.5778
2012-09-12 12:40:00,50.47,50.49,50.44,50.44,27128.690299783422,33.3507,33.3639,33.3309,33.3309,27128.6903
2012-09-12 12:50:00,50.44,50.5,50.44,50.49,46620.31232189673,33.3309,33.3705,33.3309,33.3639,46620.3123
2012-09-12 13:00:00,50.5,50.55,50.49,50.52,58588.85216003648,33.3705,33.4036,33.3639,33.3838,58588.8522
2012-09-12 13:10:00,50.52,50.53,50.44,50.44,76256.69668300467,33.3838,33.3904,33.3309,33.3309,76256.6967
2012-09-12 13:20:00,50.44,50.46,50.41,50.42,37045.48045138493,33.3309,33.3441,33.3111,33.3177,37045.4805
2012-09-12 13:30:00,50.43,50.44,50.41,50.42,33625.89764048786,33.3243,33.3309,33.3111,33.3177,33625.8976
2012-09-12 13:40:00,50.43,50.45,50.43,50.44,52775.561381511456,33.3243,33.3375,33.3243,33.3309,52775.5614
2012-09-12 13:50:00,50.43,50.46,50.43,50.44,95634.3326114214,33.3243,33.3441,33.3243,33.3309,95634.3326
2012-09-12 14:00:00,50.44,50.45,50.44,50.45,34309.81420266727,33.3309,33.3375,33.3309,33.3375,34309.8142
2012-09-12 14:10:00,50.45,50.47,50.42,50.44,89479.08355180667,33.3375,33.3507,33.3177,33.3309,89479.0836
2012-09-12 14:20:00,50.44,50.47,50.43,50.44,43884.64607317907,33.3309,33.3507,33.3243,33.3309,43884.6461
2012-09-12 14:30:00,50.44,50.45,50.41,50.43,66225.9204377066,33.3309,33.3375,33.3111,33.3243,66225.9204
2012-09-12 14:40:00,50.43,50.45,50.42,50.43,39097.23013792317,33.3243,33.3375,33.3177,33.3243,39097.2301
2012-09-12 14:50:00,50.44,50.45,50.42,50.43,31460.16186025305,33.3309,33.3375,33.3177,33.3243,31460.1619
2012-09-12 15:00:00,50.43,50.44,50.37,50.38,73976.97480907329,33.3243,33.3309,33.2846,33.2913,73976.9748
2012-09-12 15:10:00,50.38,50.39,50.31,50.32,52889.547475208026,33.2913,33.2979,33.245,33.2516,52889.5475
2012-09-12 15:20:00,50.33,50.42,50.31,50.41,60526.61575287815,33.2582,33.3177,33.245,33.3111,60526.6158
2012-09-12 15:30:00,50.42,50.44,50.41,50.44,117291.69041376952,33.3177,33.3309,33.3111,33.3309,117291.6904
2012-09-12 15:40:00,50.44,50.45,50.39,50.39,140316.88134047645,33.3309,33.3375,33.2979,33.2979,140316.8813
2012-09-12 15:50:00,50.37,50.39,50.3,50.36,363045.7084235723,33.2846,33.2979,33.2384,33.278,363045.7084
2012-09-13 09:30:00,50.04,50.4,50.04,50.33,59386.754815912456,33.0666,33.3045,33.0666,33.2582,59386.7548
2012-09-13 09:40:00,50.36,50.4,50.32,50.4,50381.85341388351,33.278,33.3045,33.2516,33.3045,50381.8534
2012-09-13 09:50:00,50.4,50.4,50.31,50.36,54827.3110680497,33.3045,33.3045,33.245,33.278,54827.3111
2012-09-13 10:00:00,50.36,50.46,50.36,50.44,86857.4033967856,33.278,33.3441,33.278,33.3309,86857.4034
2012-09-13 10:10:00,50.44,50.51,50.42,50.49,58246.89387894677,33.3309,33.3772,33.3177,33.3639,58246.8939
2012-09-13 10:20:00,50.51,50.55,50.47,50.48,63832.21247007865,33.3772,33.4036,33.3507,33.3573,63832.2125
2012-09-13 10:30:00,50.48,50.52,50.47,50.49,44682.54872905506,33.3573,33.3838,33.3507,33.3639,44682.5487
2012-09-13 10:40:00,50.49,50.52,50.4,50.41,53117.51966260116,33.3639,33.3838,33.3045,33.3111,53117.5197
2012-09-13 10:50:00,50.41,50.44,50.38,50.42,19035.677647327026,33.3111,33.3309,33.2913,33.3177,19035.6776
2012-09-13 11:00:00,50.41,50.46,50.4,50.44,76484.66887039781,33.3111,33.3441,33.3045,33.3309,76484.6689
2012-09-13 11:10:00,50.45,50.46,50.42,50.44,27926.59295565941,33.3375,33.3441,33.3177,33.3309,27926.593
2012-09-13 11:20:00,50.44,50.45,50.4,50.44,30320.30092328736,33.3309,33.3375,33.3045,33.3309,30320.3009
2012-09-13 11:30:00,50.44,50.48,50.43,50.43,28496.52342414225,33.3309,33.3573,33.3243,33.3243,28496.5234
2012-09-13 11:40:00,50.44,50.45,50.42,50.43,23481.135301493217,33.3309,33.3375,33.3177,33.3243,23481.1353
2012-09-13 11:50:00,50.44,50.44,50.4,50.42,24051.065769976063,33.3309,33.3309,33.3045,33.3177,24051.0658
2012-09-13 12:00:00,50.44,50.49,50.42,50.47,46734.2984155933,33.3309,33.3639,33.3177,33.3507,46734.2984
2012-09-13 12:10:00,50.47,50.5,50.42,50.43,22911.20483301037,33.3507,33.3705,33.3177,33.3243,22911.2048
2012-09-13 12:20:00,50.44,50.47,50.35,50.37,35563.661233329534,33.3309,33.3507,33.2714,33.2846,35563.6612
2012-09-13 12:30:00,50.37,50.66,50.33,50.53,92670.6941753106,33.2846,33.4763,33.2582,33.3904,92670.6942
2012-09-13 12:40:00,50.55,50.69,50.49,50.55,94266.49948706258,33.4036,33.4961,33.3639,33.4036,94266.4995
2012-09-13 12:50:00,50.57,50.59,50.49,50.58,58588.85216003648,33.4168,33.43,33.3639,33.4234,58588.8522
2012-09-13 13:00:00,50.58,50.68,50.57,50.57,78536.41855693606,33.4234,33.4895,33.4168,33.4168,78536.4186
2012-09-13 13:10:00,50.58,50.63,50.56,50.6,109882.59432349254,33.4234,33.4565,33.4102,33.4366,109882.5943
2012-09-13 13:20:00,50.6,50.73,50.6,50.72,114783.996352445,33.4366,33.5225,33.4366,33.5159,114783.9964
2012-09-13 13:30:00,50.73,50.83,50.72,50.75,86629.43120939245,33.5225,33.5886,33.5159,33.5357,86629.4312
2012-09-13 13:40:00,50.75,50.77,50.69,50.72,88339.222614841,33.5357,33.549,33.4961,33.5159,88339.2226
2012-09-13 13:50:00,50.72,50.8,50.7,50.72,223412.74364527527,33.5159,33.5688,33.5027,33.5159,223412.7436
2012-09-13 14:00:00,50.72,50.8,50.7,50.8,175538.5842927163,33.5159,33.5688,33.5027,33.5688,175538.5843
2012-09-13 14:10:00,50.8,50.87,50.8,50.87,50951.78388236636,33.5688,33.615,33.5688,33.615,50951.7839
2012-09-13 14:20:00,50.87,50.95,50.85,50.87,173372.8485124815,33.615,33.6679,33.6018,33.615,173372.8485
2012-09-13 14:30:00,50.87,50.87,50.78,50.78,163228.08617348684,33.615,33.615,33.5556,33.5556,163228.0862
2012-09-13 14:40:00,50.78,50.85,50.78,50.81,115011.96853983814,33.5556,33.6018,33.5556,33.5754,115011.9685
2012-09-13 14:50:00,50.81,50.82,50.77,50.81,40807.02154337171,33.5754,33.582,33.549,33.5754,40807.0215
2012-09-13 15:00:00,50.81,50.82,50.73,50.79,82981.87621110225,33.5754,33.582,33.5225,33.5622,82981.8762
2012-09-13 15:10:00,50.8,50.81,50.75,50.79,59272.76872221589,33.5688,33.5754,33.5357,33.5622,59272.7687
2012-09-13 15:20:00,50.8,50.83,50.79,50.8,124016.86994186707,33.5688,33.5886,33.5622,33.5688,124016.8699
2012-09-13 15:30:00,50.8,50.85,50.78,50.79,140202.8952467799,33.5688,33.6018,33.5556,33.5622,140202.8952
2012-09-13 15:40:00,50.79,50.81,50.72,50.76,117405.6765074661,33.5622,33.5754,33.5159,33.5424,117405.6765
2012-09-13 15:50:00,50.78,50.8,50.62,50.71,333865.26843725063,33.5556,33.5688,33.4498,33.5093,333865.2684
2012-09-14 09:30:00,50.78,50.88,50.7,50.77,138151.14556024165,33.5556,33.6217,33.5027,33.549,138151.1456
2012-09-14 09:40:00,50.75,50.89,50.73,50.87,160834.3782058589,33.5357,33.6283,33.5225,33.615,160834.3782
2012-09-14 09:50:00,50.87,50.99,50.83,50.86,95178.38823663512,33.615,33.6943,33.5886,33.6084,95178.3882
2012-09-14 10:00:00,50.86,50.96,50.86,50.93,60184.65747178844,33.6084,33.6745,33.6084,33.6547,60184.6575
2012-09-14 10:10:00,50.94,51.09,50.93,51.03,83209.84839849538,33.6613,33.7604,33.6547,33.7208,83209.8484
2012-09-14 10:20:00,51.05,51.08,50.92,50.92,59272.76872221589,33.734,33.7538,33.6481,33.6481,59272.7687
2012-09-14 10:30:00,50.93,50.95,50.88,50.88,102131.53995212584,33.6547,33.6679,33.6217,33.6217,102131.54
2012-09-14 10:40:00,50.88,50.89,50.78,50.85,187849.0824119457,33.6217,33.6283,33.5556,33.6018,187849.0824
2012-09-14 10:50:00,50.86,50.9,50.82,50.85,66453.89262509973,33.6084,33.6349,33.582,33.6018,66453.8926
2012-09-14 11:00:00,50.84,50.88,50.84,50.88,51749.686538242335,33.5952,33.6217,33.5952,33.6217,51749.6865
2012-09-14 11:10:00,50.88,50.94,50.88,50.94,28610.509517838826,33.6217,33.6613,33.6217,33.6613,28610.5095
2012-09-14 11:20:00,50.94,51.09,50.94,51.04,46734.2984155933,33.6613,33.7604,33.6613,33.7274,46734.2984
2012-09-14 11:30:00,51.05,51.11,51.01,51.04,31574.147953949618,33.734,33.7736,33.7076,33.7274,31574.148
2012-09-14 11:40:00,51.06,51.14,51.06,51.06,50267.86732018694,33.7406,33.7935,33.7406,33.7406,50267.8673
2012-09-14 11:50:00,51.06,51.1,51.03,51.06,52091.64481933204,33.7406,33.767,33.7208,33.7406,52091.6448
2012-09-14 12:00:00,51.08,51.16,51.07,51.16,84121.73714806794,33.7538,33.8067,33.7472,33.8067,84121.7371
2012-09-14 12:10:00,51.16,51.21,51.16,51.19,31574.147953949618,33.8067,33.8397,33.8067,33.8265,31574.148
2012-09-14 12:20:00,51.2,51.24,51.2,51.23,23709.107488886355,33.8331,33.8595,33.8331,33.8529,23709.1075
2012-09-14 12:30:00,51.22,51.22,51.17,51.17,12652.45640031916,33.8463,33.8463,33.8133,33.8133,12652.4564
2012-09-14 12:40:00,51.18,51.2,51.15,51.15,42744.78513621338,33.8199,33.8331,33.8001,33.8001,42744.7851
2012-09-14 12:50:00,51.15,51.16,51.1,51.11,68277.67012424485,33.8001,33.8067,33.767,33.7736,68277.6701
2012-09-14 13:00:00,51.12,51.16,51.1,51.13,27242.67639348,33.7802,33.8067,33.767,33.7869,27242.6764
2012-09-14 13:10:00,51.14,51.15,51.1,51.1,24165.05186367264,33.7935,33.8001,33.767,33.767,24165.0519
2012-09-14 13:20:00,51.11,51.11,51.0,51.0,51635.70044454576,33.7736,33.7736,33.701,33.701,51635.7004
2012-09-14 13:30:00,51.01,51.07,51.0,51.05,125840.6474410122,33.7076,33.7472,33.701,33.734,125840.6474
2012-09-14 13:40:00,51.05,51.16,51.05,51.15,150917.5880542574,33.734,33.8067,33.734,33.8001,150917.5881
2012-09-14 13:50:00,51.16,51.24,51.13,51.22,36703.522170295226,33.8067,33.8595,33.7869,33.8463,36703.5222
2012-09-14 14:00:00,51.22,51.22,51.14,51.16,21999.31608343782,33.8463,33.8463,33.7935,33.8067,21999.3161
2012-09-14 14:10:00,51.16,51.19,51.13,51.15,30206.31482959079,33.8067,33.8265,33.7869,33.8001,30206.3148
2012-09-14 14:20:00,51.14,51.16,51.13,51.14,37159.4665450815,33.7935,33.8067,33.7869,33.7935,37159.4665
2012-09-14 14:30:00,51.14,51.16,51.11,51.11,60526.61575287815,33.7935,33.8067,33.7736,33.7736,60526.6158
2012-09-14 14:40:00,51.12,51.23,51.11,51.19,85033.6258976405,33.7802,33.8529,33.7736,33.8265,85033.6259
2012-09-14 14:50:00,51.19,51.3,51.19,51.27,54827.3110680497,33.8265,33.8992,33.8265,33.8794,54827.3111
2012-09-14 15:00:00,51.28,51.3,51.23,51.23,32827.99498461188,33.886,33.8992,33.8529,33.8529,32827.995
2012-09-14 15:10:00,51.24,51.28,51.2,51.23,64288.15684486493,33.8595,33.886,33.8331,33.8529,64288.1568
2012-09-14 15:20:00,51.24,51.26,51.18,51.23,81956.00136783313,33.8595,33.8728,33.8199,33.8529,81956.0014
2012-09-14 15:30:00,51.23,51.24,51.14,51.18,169839.27960788785,33.8529,33.8595,33.7935,33.8199,169839.2796
2012-09-14 15:40:00,51.18,51.23,51.16,51.17,155021.08742733387,33.8199,33.8529,33.8067,33.8133,155021.0874
2012-09-14 15:50:00,51.17,51.28,51.17,51.28,201185.4553744443,33.8133,33.886,33.8133,33.886,201185.4554
2012-09-17 09:30:00,51.16,51.38,51.1,51.27,77624.5298073635,33.8067,33.9521,33.767,33.8794,77624.5298
2012-09-17 09:40:00,51.28,51.28,51.05,51.2,51065.76997606292,33.886,33.886,33.734,33.8331,51065.77
2012-09-17 09:50:00,51.18,51.28,51.18,51.2,28154.565143052547,33.8199,33.886,33.8199,33.8331,28154.5651
2012-09-17 10:00:00,51.2,51.29,51.17,51.27,31004.21748546677,33.8331,33.8926,33.8133,33.8794,31004.2175
2012-09-17 10:10:00,51.25,51.26,51.22,51.24,25532.88498803146,33.8662,33.8728,33.8463,33.8595,25532.885
2012-09-17 10:20:00,51.23,51.31,51.23,51.3,27812.60686196284,33.8529,33.9058,33.8529,33.8992,27812.6069
2012-09-17 10:30:00,51.3,51.32,51.22,51.22,32941.98107830845,33.8992,33.9124,33.8463,33.8463,32941.9811
2012-09-17 10:40:00,51.22,51.25,51.16,51.17,52433.60310042175,33.8463,33.8662,33.8067,33.8133,52433.6031
2012-09-17 10:50:00,51.18,51.18,51.11,51.16,28496.52342414225,33.8199,33.8199,33.7736,33.8067,28496.5234
2012-09-17 11:00:00,51.17,51.18,51.11,51.16,24734.98233215548,33.8133,33.8199,33.7736,33.8067,24734.9823
2012-09-17 11:10:00,51.15,51.17,51.1,51.13,17325.886241878492,33.8001,33.8133,33.767,33.7869,17325.8862
2012-09-17 11:20:00,51.14,51.16,51.09,51.09,11170.637182263765,33.7935,33.8067,33.7604,33.7604,11170.6372
2012-09-17 11:30:00,51.1,51.15,51.1,51.13,14362.247805767696,33.767,33.8001,33.767,33.7869,14362.2478
2012-09-17 11:40:00,51.13,51.16,51.12,51.15,16413.997492305938,33.7869,33.8067,33.7802,33.8001,16413.9975
2012-09-17 11:50:00,51.16,51.18,51.14,51.16,12766.44249401573,33.8067,33.8199,33.7935,33.8067,12766.4425
2012-09-17 12:00:00,51.16,51.16,51.12,51.15,16413.997492305938,33.8067,33.8067,33.7802,33.8001,16413.9975
2012-09-17 12:10:00,51.15,51.16,51.1,51.11,15046.16436794711,33.8001,33.8067,33.767,33.7736,15046.1644
2012-09-17 12:20:00,51.11,51.17,51.1,51.16,23481.135301493217,33.7736,33.8133,33.767,33.8067,23481.1353
2012-09-17 12:30:00,51.16,51.16,51.11,51.14,12082.525931836317,33.8067,33.8067,33.7736,33.7935,12082.5259
2012-09-17 12:40:00,51.13,51.15,51.12,51.13,8890.915308332384,33.7869,33.8001,33.7802,33.7869,8890.9153
2012-09-17 12:50:00,51.13,51.13,51.1,51.1,13108.400775105438,33.7869,33.7869,33.767,33.767,13108.4008
2012-09-17 13:00:00,51.11,51.12,51.09,51.11,11512.595463353471,33.7736,33.7802,33.7604,33.7736,11512.5955
2012-09-17 13:10:00,51.12,51.15,51.11,51.14,16300.01139860937,33.7802,33.8001,33.7736,33.7935,16300.0114
2012-09-17 13:20:00,51.13,51.16,51.13,51.15,12766.44249401573,33.7869,33.8067,33.7869,33.8001,12766.4425
2012-09-17 13:30:00,51.15,51.16,51.14,51.16,13336.372962498575,33.8001,33.8067,33.7935,33.8067,13336.373
2012-09-17 13:40:00,51.15,51.16,51.12,51.15,10144.762338994642,33.8001,33.8067,33.7802,33.8001,10144.7623
2012-09-17 13:50:00,51.14,51.17,51.13,51.16,26786.73201869372,33.7935,33.8133,33.7869,33.8067,26786.732
2012-09-17 14:00:00,51.15,51.16,51.11,51.14,31460.16186025305,33.8001,33.8067,33.7736,33.7935,31460.1619
2012-09-17 14:10:00,51.13,51.22,51.12,51.21,38755.27185683347,33.7869,33.8463,33.7802,33.8397,38755.2719
2012-09-17 14:20:00,51.21,51.23,51.16,51.16,33283.93935939815,33.8397,33.8529,33.8067,33.8067,33283.9394
2012-09-17 14:30:00,51.17,51.19,51.14,51.16,29978.34264219765,33.8133,33.8265,33.7935,33.8067,29978.3426
2012-09-17 14:40:00,51.16,51.18,51.13,51.16,41376.95201185456,33.8067,33.8199,33.7869,33.8067,41376.952
2012-09-17 14:50:00,51.17,51.18,51.12,51.12,25646.87108172803,33.8133,33.8199,33.7802,33.7802,25646.8711
2012-09-17 15:00:00,51.13,51.16,51.11,51.15,25532.88498803146,33.7869,33.8067,33.7736,33.8001,25532.885
2012-09-17 15:10:00,51.15,51.16,51.1,51.1,30776.245298073634,33.8001,33.8067,33.767,33.767,30776.2453
2012-09-17 15:20:00,51.09,51.12,51.08,51.1,35335.68904593639,33.7604,33.7802,33.7538,33.767,35335.689
2012-09-17 15:30:00,51.09,51.15,51.09,51.15,46164.367947110455,33.7604,33.8001,33.7604,33.8001,46164.3679
2012-09-17 15:40:00,51.15,51.19,51.13,51.16,42516.81294882025,33.8001,33.8265,33.7869,33.8067,42516.8129
2012-09-17 15:50:00,51.17,51.23,51.16,51.23,152855.35164709904,33.8133,33.8529,33.8067,33.8529,152855.3516
2012-09-18 09:30:00,51.16,51.23,51.05,51.18,53801.43622478058,33.8067,33.8529,33.734,33.8199,53801.4362
2012-09-18 09:40:00,51.18,51.25,51.18,51.23,39895.13279379916,33.8199,33.8662,33.8199,33.8529,39895.1328
2012-09-18 09:50:00,51.23,51.29,51.21,51.28,60412.62965918158,33.8529,33.8926,33.8397,33.886,60412.6297
2012-09-18 10:00:00,51.28,51.31,51.22,51.24,38299.32748204719,33.886,33.9058,33.8463,33.8595,38299.3275
2012-09-18 10:10:00,51.24,51.28,51.22,51.28,54941.29716174627,33.8595,33.886,33.8463,33.886,54941.2972
2012-09-18 10:20:00,51.28,51.32,51.26,51.29,59044.79653482275,33.886,33.9124,33.8728,33.8926,59044.7965
2012-09-18 10:30:00,51.28,51.32,51.27,51.29,35677.647327026105,33.886,33.9124,33.8794,33.8926,35677.6473
2012-09-18 10:40:00,51.29,51.3,51.23,51.24,47646.18716516585,33.8926,33.8992,33.8529,33.8595,47646.1872
2012-09-18 10:50:00,51.24,51.29,51.23,51.27,59272.76872221589,33.8595,33.8926,33.8529,33.8794,59272.7687
2012-09-18 11:00:00,51.28,51.3,51.27,51.29,44796.53482275162,33.886,33.8992,33.8794,33.8926,44796.5348
2012-09-18 11:10:00,51.29,51.32,51.27,51.3,47532.20107146928,33.8926,33.9124,33.8794,33.8992,47532.2011
2012-09-18 11:20:00,51.3,51.32,51.3,51.32,20631.482959078992,33.8992,33.9124,33.8992,33.9124,20631.483
2012-09-18 11:30:00,51.31,51.34,51.25,51.33,189102.929442608,33.9058,33.9256,33.8662,33.919,189102.9294
2012-09-18 11:40:00,51.32,51.32,51.3,51.3,30548.273110680497,33.9124,33.9124,33.8992,33.8992,30548.2731
2012-09-18 11:50:00,51.3,51.3,51.26,51.28,45138.49310384133,33.8992,33.8992,33.8728,33.886,45138.4931
2012-09-18 12:00:00,51.29,51.3,51.26,51.28,23481.135301493217,33.8926,33.8992,33.8728,33.886,23481.1353
2012-09-18 12:10:00,51.27,51.29,51.24,51.26,39781.14670010259,33.8794,33.8926,33.8595,33.8728,39781.1467
2012-09-18 12:20:00,51.25,51.26,51.19,51.19,49014.02028952468,33.8662,33.8728,33.8265,33.8265,49014.0203
2012-09-18 12:30:00,51.18,51.19,51.15,51.18,92784.68026900718,33.8199,33.8265,33.8001,33.8199,92784.6803
2012-09-18 12:40:00,51.17,51.2,51.16,51.19,12652.45640031916,33.8133,33.8331,33.8067,33.8265,12652.4564
2012-09-18 12:50:00,51.19,51.23,51.18,51.23,29750.37045480452,33.8265,33.8529,33.8199,33.8529,29750.3705
2012-09-18 13:00:00,51.21,51.23,51.19,51.22,23025.190926706942,33.8397,33.8529,33.8265,33.8463,23025.1909
2012-09-18 13:10:00,51.22,51.26,51.22,51.24,24962.954519548617,33.8463,33.8728,33.8463,33.8595,24962.9545
2012-09-18 13:20:00,51.24,51.25,51.23,51.25,15388.122649036815,33.8595,33.8662,33.8529,33.8662,15388.1226
2012-09-18 13:30:00,51.24,51.25,51.22,51.23,30776.245298073634,33.8595,33.8662,33.8463,33.8529,30776.2453
2012-09-18 13:40:00,51.23,51.25,51.22,51.25,11512.595463353471,33.8529,33.8662,33.8463,33.8662,11512.5955
2012-09-18 13:50:00,51.24,51.25,51.22,51.24,23025.190926706942,33.8595,33.8662,33.8463,33.8595,23025.1909
2012-09-18 14:00:00,51.24,51.26,51.21,51.23,32486.03670352217,33.8595,33.8728,33.8397,33.8529,32486.0367
2012-09-18 14:10:00,51.23,51.26,51.23,51.25,23025.190926706942,33.8529,33.8728,33.8529,33.8662,23025.1909
2012-09-18 14:20:00,51.24,51.26,51.23,51.24,27128.690299783422,33.8595,33.8728,33.8529,33.8595,27128.6903
2012-09-18 14:30:00,51.24,51.27,51.23,51.24,26444.773737604013,33.8595,33.8794,33.8529,33.8595,26444.7737
2012-09-18 14:40:00,51.25,51.28,51.24,51.27,31802.120141342755,33.8662,33.886,33.8595,33.8794,31802.1201
2012-09-18 14:50:00,51.27,51.28,51.24,51.24,26444.773737604013,33.8794,33.886,33.8595,33.8595,26444.7737
2012-09-18 15:00:00,51.25,51.28,51.24,51.27,35791.63342072268,33.8662,33.886,33.8595,33.8794,35791.6334
2012-09-18 15:10:00,51.27,51.29,51.27,51.29,39895.13279379916,33.8794,33.8926,33.8794,33.8926,39895.1328
2012-09-18 15:20:00,51.29,51.3,51.26,51.27,46506.32622820016,33.8926,33.8992,33.8728,33.8794,46506.3262
2012-09-18 15:30:00,51.26,51.29,51.24,51.25,61324.518408754135,33.8728,33.8926,33.8595,33.8662,61324.5184
2012-09-18 15:40:00,51.26,51.26,51.21,51.25,72039.21121623162,33.8728,33.8728,33.8397,33.8662,72039.2112
2012-09-18 15:50:00,51.25,51.3,51.24,51.3,267981.3062806338,33.8662,33.8992,33.8595,33.8992,267981.3063
2012-09-19 09:30:00,51.42,51.47,51.38,51.42,86401.45902199931,33.9785,34.0115,33.9521,33.9785,86401.459
2012-09-19 09:40:00,51.42,51.44,51.4,51.41,48216.1176336487,33.9785,33.9917,33.9653,33.9719,48216.1176
2012-09-19 09:50:00,51.41,51.42,51.3,51.3,74546.90527755614,33.9719,33.9785,33.8992,33.8992,74546.9053
2012-09-19 10:00:00,51.31,51.44,51.31,51.39,49241.99247691782,33.9058,33.9917,33.9058,33.9587,49241.9925
2012-09-19 10:10:00,51.38,51.39,51.33,51.36,25646.87108172803,33.9521,33.9587,33.919,33.9388,25646.8711
2012-09-19 10:20:00,51.34,51.37,51.3,51.35,29522.398267411376,33.9256,33.9454,33.8992,33.9322,29522.3983
2012-09-19 10:30:00,51.36,51.36,51.26,51.32,18465.74717884418,33.9388,33.9388,33.8728,33.9124,18465.7472
2012-09-19 10:40:00,51.33,51.37,51.26,51.37,248147.7259774308,33.919,33.9454,33.8728,33.9454,248147.726
2012-09-19 10:50:00,51.36,51.42,51.35,51.42,54143.39450587028,33.9388,33.9785,33.9322,33.9785,54143.3945
2012-09-19 11:00:00,51.42,51.43,51.37,51.4,56081.15809871196,33.9785,33.9851,33.9454,33.9653,56081.1581
2012-09-19 11:10:00,51.39,51.43,51.37,51.43,23139.17702040352,33.9587,33.9851,33.9454,33.9851,23139.177
2012-09-19 11:20:00,51.44,51.47,51.43,51.44,42858.77122990995,33.9917,34.0115,33.9851,33.9917,42858.7712
2012-09-19 11:30:00,51.44,51.48,51.44,51.46,67821.72574945856,33.9917,34.0181,33.9917,34.0049,67821.7257
2012-09-19 11:40:00,51.45,51.48,51.44,51.48,29864.356548501084,33.9983,34.0181,33.9917,34.0181,29864.3565
2012-09-19 11:50:00,51.48,51.49,51.46,51.46,30662.259204377067,34.0181,34.0247,34.0049,34.0049,30662.2592
2012-09-19 12:00:00,51.45,51.46,51.42,51.45,25874.843269121167,33.9983,34.0049,33.9785,33.9983,25874.8433
2012-09-19 12:10:00,51.44,51.46,51.43,51.44,18465.74717884418,33.9917,34.0049,33.9851,33.9917,18465.7472
2012-09-19 12:20:00,51.43,51.46,51.42,51.45,31004.21748546677,33.9851,34.0049,33.9785,33.9983,31004.2175
2012-09-19 12:30:00,51.45,51.47,51.44,51.46,32941.98107830845,33.9983,34.0115,33.9917,34.0049,32941.9811
2012-09-19 12:40:00,51.45,51.46,51.44,51.45,20289.524677989284,33.9983,34.0049,33.9917,33.9983,20289.5247
2012-09-19 12:50:00,51.44,51.47,51.44,51.46,16527.98358600251,33.9917,34.0115,33.9917,34.0049,16527.9836
2012-09-19 13:00:00,51.47,51.5,51.45,51.47,19605.60811580987,34.0115,34.0314,33.9983,34.0115,19605.6081
2012-09-19 13:10:00,51.46,51.5,51.46,51.49,25646.87108172803,34.0049,34.0314,34.0049,34.0247,25646.8711
2012-09-19 13:20:00,51.48,51.5,51.47,51.47,15046.16436794711,34.0181,34.0314,34.0115,34.0115,15046.1644
2012-09-19 13:30:00,51.47,51.5,51.45,51.45,32486.03670352217,34.0115,34.0314,33.9983,33.9983,32486.0367
2012-09-19 13:40:00,51.44,51.48,51.44,51.47,16983.927960788784,33.9917,34.0181,33.9917,34.0115,16983.928
2012-09-19 13:50:00,51.47,51.51,51.47,51.5,22569.246551920667,34.0115,34.038,34.0115,34.0314,22569.2466
2012-09-19 14:00:00,51.51,51.52,51.48,51.49,21201.41342756184,34.038,34.0446,34.0181,34.0247,21201.4134
2012-09-19 14:10:00,51.49,51.49,51.44,51.48,38983.2440442266,34.0247,34.0247,33.9917,34.0181,38983.244
2012-09-19 14:20:00,51.48,51.52,51.47,51.5,27470.64858087313,34.0181,34.0446,34.0115,34.0314,27470.6486
2012-09-19 14:30:00,51.5,51.5,51.45,51.46,45822.40966602074,34.0314,34.0314,33.9983,34.0049,45822.4097
2012-09-19 14:40:00,51.45,51.46,51.44,51.45,51293.74216345606,33.9983,34.0049,33.9917,33.9983,51293.7422
2012-09-19 14:50:00,51.45,51.46,51.44,51.44,51635.70044454576,33.9983,34.0049,33.9917,33.9917,51635.7004
2012-09-19 15:00:00,51.44,51.44,51.38,51.39,95976.29089251113,33.9917,33.9917,33.9521,33.9587,95976.2909
2012-09-19 15:10:00,51.39,51.42,51.38,51.42,45252.4791975379,33.9587,33.9785,33.9521,33.9785,45252.4792
2012-09-19 15:20:00,51.41,51.42,51.38,51.39,33169.95326570159,33.9719,33.9785,33.9521,33.9587,33169.9533
2012-09-19 15:30:00,51.38,51.38,51.34,51.34,66453.89262509973,33.9521,33.9521,33.9256,33.9256,66453.8926
2012-09-19 15:40:00,51.35,51.36,51.31,51.33,105779.09495041604,33.9322,33.9388,33.9058,33.919,105779.095
2012-09-19 15:50:00,51.33,51.33,51.28,51.28,133021.77134389605,33.919,33.919,33.886,33.886,133021.7713
2012-09-20 09:30:00,51.13,51.37,51.05,51.37,71811.23902883848,33.7869,33.9454,33.734,33.9454,71811.239
2012-09-20 09:40:00,51.38,51.38,51.24,51.25,32714.00889091531,33.9521,33.9521,33.8595,33.8662,32714.0089
2012-09-20 09:50:00,51.23,51.3,51.23,51.27,29180.439986321668,33.8529,33.8992,33.8529,33.8794,29180.44
2012-09-20 10:00:00,51.28,51.37,51.28,51.37,156958.85102017553,33.886,33.9454,33.886,33.9454,156958.851
2012-09-20 10:10:00,51.37,51.46,51.36,51.41,100079.7902655876,33.9454,34.0049,33.9388,33.9719,100079.7903
2012-09-20 10:20:00,51.39,51.43,51.38,51.43,68961.58668642426,33.9587,33.9851,33.9521,33.9851,68961.5867
2012-09-20 10:30:00,51.42,51.46,51.41,51.45,113302.1771343896,33.9785,34.0049,33.9719,33.9983,113302.1771
2012-09-20 10:40:00,51.45,51.47,51.39,51.41,345377.86390060413,33.9983,34.0115,33.9587,33.9719,345377.8639
2012-09-20 10:50:00,51.4,51.41,51.33,51.37,56423.116379801664,33.9653,33.9719,33.919,33.9454,56423.1164
2012-09-20 11:00:00,51.37,51.42,51.34,51.36,37615.410919867776,33.9454,33.9785,33.9256,33.9388,37615.4109
2012-09-20 11:10:00,51.37,51.37,51.32,51.35,18807.705459933888,33.9454,33.9454,33.9124,33.9322,18807.7055
2012-09-20 11:20:00,51.35,51.4,51.33,51.36,30092.32873589422,33.9322,33.9653,33.919,33.9388,30092.3287
2012-09-20 11:30:00,51.35,51.39,51.34,51.39,23253.16311410008,33.9322,33.9587,33.9256,33.9587,23253.1631
2012-09-20 11:40:00,51.39,51.41,51.37,51.37,20403.51077168585,33.9587,33.9719,33.9454,33.9454,20403.5108
2012-09-20 11:50:00,51.37,51.42,51.37,51.4,16300.01139860937,33.9454,33.9785,33.9454,33.9653,16300.0114
2012-09-20 12:00:00,51.41,51.43,51.32,51.34,29864.356548501084,33.9719,33.9851,33.9124,33.9256,29864.3565
2012-09-20 12:10:00,51.34,51.37,51.33,51.37,17553.85842927163,33.9256,33.9454,33.919,33.9454,17553.8584
2012-09-20 12:20:00,51.37,51.37,51.33,51.35,81728.02918043999,33.9454,33.9454,33.919,33.9322,81728.0292
2012-09-20 12:30:00,51.34,51.37,51.33,51.37,12766.44249401573,33.9256,33.9454,33.919,33.9454,12766.4425
2012-09-20 12:40:00,51.37,51.39,51.31,51.31,27812.60686196284,33.9454,33.9587,33.9058,33.9058,27812.6069
2012-09-20 12:50:00,51.32,51.37,51.31,51.37,19377.635928416734,33.9124,33.9454,33.9058,33.9454,19377.6359
2012-09-20 13:00:00,51.37,51.37,51.33,51.36,24734.98233215548,33.9454,33.9454,33.919,33.9388,24734.9823
2012-09-20 13:10:00,51.36,51.36,51.33,51.35,22113.30217713439,33.9388,33.9388,33.919,33.9322,22113.3022
2012-09-20 13:20:00,51.35,51.37,51.34,51.37,8548.957027242677,33.9322,33.9454,33.9256,33.9454,8548.957
2012-09-20 13:30:00,51.37,51.44,51.37,51.42,25190.926706941755,33.9454,33.9917,33.9454,33.9785,25190.9267
2012-09-20 13:40:00,51.41,51.42,51.38,51.39,23937.079676279493,33.9719,33.9785,33.9521,33.9587,23937.0797
2012-09-20 13:50:00,51.39,51.4,51.36,51.37,28838.481705231963,33.9587,33.9653,33.9388,33.9454,28838.4817
2012-09-20 14:00:00,51.37,51.37,51.36,51.37,16641.969679699076,33.9454,33.9454,33.9388,33.9454,16641.9697
2012-09-20 14:10:00,51.37,51.38,51.35,51.36,42402.82685512368,33.9454,33.9521,33.9322,33.9388,42402.8269
2012-09-20 14:20:00,51.35,51.39,51.34,51.37,44340.59044796535,33.9322,33.9587,33.9256,33.9454,44340.5904
2012-09-20 14:30:00,51.37,51.41,51.36,51.39,25190.926706941755,33.9454,33.9719,33.9388,33.9587,25190.9267
2012-09-20 14:40:00,51.4,51.42,51.39,51.41,25418.89889433489,33.9653,33.9785,33.9587,33.9719,25418.8989
2012-09-20 14:50:00,51.41,51.44,51.4,51.44,26216.80155021088,33.9719,33.9917,33.9653,33.9917,26216.8016
2012-09-20 15:00:00,51.44,51.44,51.37,51.38,59386.754815912456,33.9917,33.9917,33.9454,33.9521,59386.7548
2012-09-20 15:10:00,51.38,51.38,51.36,51.37,27356.662487176563,33.9521,33.9521,33.9388,33.9454,27356.6625
2012-09-20 15:20:00,51.38,51.43,51.37,51.42,51407.72825715263,33.9521,33.9851,33.9454,33.9785,51407.7283
2012-09-20 15:30:00,51.42,51.44,51.41,51.42,39781.14670010259,33.9785,33.9917,33.9719,33.9785,39781.1467
2012-09-20 15:40:00,51.42,51.43,51.37,51.39,85945.51464721304,33.9785,33.9851,33.9454,33.9587,85945.5146
2012-09-20 15:50:00,51.39,51.46,51.37,51.44,274250.54143394507,33.9587,34.0049,33.9454,33.9917,274250.5414
2012-09-21 09:30:00,51.66,51.7,51.46,51.54,1253961.0167559558,34.1371,34.1635,34.0049,34.0578,1253961.0168
2012-09-21 09:40:00,51.54,51.64,51.47,51.62,53231.50575629773,34.0578,34.1239,34.0115,34.1106,53231.5058
2012-09-21 09:50:00,51.62,51.76,51.6,51.75,46506.32622820016,34.1106,34.2032,34.0974,34.1966,46506.3262
2012-09-21 10:00:00,51.75,51.8,51.73,51.8,45708.42357232418,34.1966,34.2296,34.1833,34.2296,45708.4236
2012-09-21 10:10:00,51.8,51.86,51.77,51.85,63490.25418898895,34.2296,34.2692,34.2098,34.2626,63490.2542
2012-09-21 10:20:00,51.84,51.92,51.83,51.89,47874.159352558985,34.256,34.3089,34.2494,34.2891,47874.1594
2012-09-21 10:30:00,51.89,51.91,51.82,51.82,39667.16060640602,34.2891,34.3023,34.2428,34.2428,39667.1606
2012-09-21 10:40:00,51.82,51.83,51.77,51.79,45480.45138493104,34.2428,34.2494,34.2098,34.223,45480.4514
2012-09-21 10:50:00,51.79,51.8,51.74,51.76,55169.26934913941,34.223,34.2296,34.1899,34.2032,55169.2693
2012-09-21 11:00:00,51.76,51.77,51.74,51.74,29180.439986321668,34.2032,34.2098,34.1899,34.1899,29180.44
2012-09-21 11:10:00,51.75,51.78,51.73,51.77,34195.82810897071,34.1966,34.2164,34.1833,34.2098,34195.8281
2012-09-21 11:20:00,51.76,51.77,51.75,51.75,27356.662487176563,34.2032,34.2098,34.1966,34.1966,27356.6625
2012-09-21 11:30:00,51.75,51.76,51.72,51.73,32030.092328735893,34.1966,34.2032,34.1767,34.1833,32030.0923
2012-09-21 11:40:00,51.73,51.73,51.69,51.71,21771.343896044684,34.1833,34.1833,34.1569,34.1701,21771.3439
2012-09-21 11:50:00,51.71,51.73,51.71,51.73,23823.09358258293,34.1701,34.1833,34.1701,34.1833,23823.0936
2012-09-21 12:00:00,51.72,51.73,51.71,51.72,34765.758577453555,34.1767,34.1833,34.1701,34.1767,34765.7586
2012-09-21 12:10:00,51.72,51.73,51.71,51.72,16072.039211216232,34.1767,34.1833,34.1701,34.1767,16072.0392
2012-09-21 12:20:00,51.71,51.72,51.67,51.68,46164.367947110455,34.1701,34.1767,34.1437,34.1503,46164.3679
2012-09-21 12:30:00,51.67,51.68,51.61,51.63,27356.662487176563,34.1437,34.1503,34.104,34.1173,27356.6625
2012-09-21 12:40:00,51.63,51.66,51.63,51.64,25418.89889433489,34.1173,34.1371,34.1173,34.1239,25418.8989
2012-09-21 12:50:00,51.65,51.65,51.62,51.62,15502.108742733386,34.1305,34.1305,34.1106,34.1106,15502.1087
2012-09-21 13:00:00,51.62,51.63,51.6,51.61,13678.331243588282,34.1106,34.1173,34.0974,34.104,13678.3312
2012-09-21 13:10:00,51.61,51.62,51.59,51.59,20517.496865382425,34.104,34.1106,34.0908,34.0908,20517.4969
2012-09-21 13:20:00,51.59,51.6,51.59,51.6,18237.77499145104,34.0908,34.0974,34.0908,34.0974,18237.775
2012-09-21 13:30:00,51.59,51.61,51.59,51.61,22227.28827083096,34.0908,34.104,34.0908,34.104,22227.2883
2012-09-21 13:40:00,51.61,51.65,51.61,51.65,30890.231391770205,34.104,34.1305,34.104,34.1305,30890.2314
2012-09-21 13:50:00,51.64,51.65,51.63,51.64,18237.77499145104,34.1239,34.1305,34.1173,34.1239,18237.775
2012-09-21 14:00:00,51.63,51.64,51.62,51.63,17211.90014818192,34.1173,34.1239,34.1106,34.1173,17211.9001
2012-09-21 14:10:00,51.62,51.63,51.59,51.6,30890.231391770205,34.1106,34.1173,34.0908,34.0974,30890.2314
2012-09-21 14:20:00,51.59,51.6,51.54,51.57,51635.70044454576,34.0908,34.0974,34.0578,34.0776,51635.7004
2012-09-21 14:30:00,51.57,51.58,51.52,51.52,23025.190926706942,34.0776,34.0842,34.0446,34.0446,23025.1909
2012-09-21 14:40:00,51.52,51.58,51.52,51.56,36019.60560811581,34.0446,34.0842,34.0446,34.071,36019.6056
2012-09-21 14:50:00,51.56,51.57,51.54,51.55,21201.41342756184,34.071,34.0776,34.0578,34.0644,21201.4134
2012-09-21 15:00:00,51.54,51.55,51.54,51.55,31688.13404764619,34.0578,34.0644,34.0578,34.0644,31688.134
2012-09-21 15:10:00,51.55,51.56,51.52,51.53,54029.40841217372,34.0644,34.071,34.0446,34.0512,54029.4084
2012-09-21 15:20:00,51.53,51.57,51.52,51.56,56765.07466089137,34.0512,34.0776,34.0446,34.071,56765.0747
2012-09-21 15:30:00,51.56,51.58,51.54,51.54,57790.94950416049,34.071,34.0842,34.0578,34.0578,57790.9495
2012-09-21 15:40:00,51.54,51.59,51.53,51.54,69645.50324860367,34.0578,34.0908,34.0512,34.0578,69645.5032
2012-09-21 15:50:00,51.53,51.54,51.44,51.45,202553.2884988032,34.0512,34.0578,33.9917,33.9983,202553.2885
2012-09-24 09:30:00,51.41,51.44,51.23,51.37,68391.65621794142,33.9719,33.9917,33.8529,33.9454,68391.6562
2012-09-24 09:40:00,51.42,51.45,51.33,51.35,24279.0379573692,33.9785,33.9983,33.919,33.9322,24279.038
2012-09-24 09:50:00,51.33,51.38,51.3,51.36,52775.561381511456,33.919,33.9521,33.8992,33.9388,52775.5614
2012-09-24 10:00:00,51.37,51.44,51.37,51.39,30206.31482959079,33.9454,33.9917,33.9454,33.9587,30206.3148
2012-09-24 10:10:00,51.39,51.41,51.31,51.35,23367.14920779665,33.9587,33.9719,33.9058,33.9322,23367.1492
2012-09-24 10:20:00,51.36,51.48,51.3,51.47,173486.83460617805,33.9388,34.0181,33.8992,34.0115,173486.8346
2012-09-24 10:30:00,51.49,51.55,51.49,51.54,27128.690299783422,34.0247,34.0644,34.0247,34.0578,27128.6903
2012-09-24 10:40:00,51.54,51.6,51.52,51.54,32144.078422432463,34.0578,34.0974,34.0446,34.0578,32144.0784
2012-09-24 10:50:00,51.55,51.61,51.54,51.58,29864.356548501084,34.0644,34.104,34.0578,34.0842,29864.3565
2012-09-24 11:00:00,51.57,51.59,51.55,51.57,24051.065769976063,34.0776,34.0908,34.0644,34.0776,24051.0658
2012-09-24 11:10:00,51.57,51.58,51.45,51.45,36247.57779550895,34.0776,34.0842,33.9983,33.9983,36247.5778
2012-09-24 11:20:00,51.46,51.49,51.43,51.44,12880.428587712298,34.0049,34.0247,33.9851,33.9917,12880.4286
2012-09-24 11:30:00,51.44,51.44,51.42,51.43,14476.233899464263,33.9917,33.9917,33.9785,33.9851,14476.2339
2012-09-24 11:40:00,51.43,51.43,51.38,51.4,16527.98358600251,33.9851,33.9851,33.9521,33.9653,16527.9836
2012-09-24 11:50:00,51.4,51.41,51.38,51.39,9574.831870511798,33.9653,33.9719,33.9521,33.9587,9574.8319
2012-09-24 12:00:00,51.38,51.43,51.38,51.43,10942.664994870624,33.9521,33.9851,33.9521,33.9851,10942.665
2012-09-24 12:10:00,51.43,51.44,51.43,51.43,8434.970933546107,33.9851,33.9917,33.9851,33.9851,8434.9709
2012-09-24 12:20:00,51.43,51.44,51.41,51.42,11170.637182263765,33.9851,33.9917,33.9719,33.9785,11170.6372
2012-09-24 12:30:00,51.41,51.42,51.39,51.39,12082.525931836317,33.9719,33.9785,33.9587,33.9587,12082.5259
2012-09-24 12:40:00,51.39,51.47,51.39,51.46,18579.73327254075,33.9587,34.0115,33.9587,34.0049,18579.7333
2012-09-24 12:50:00,51.47,51.51,51.47,51.51,9232.87358942209,34.0115,34.038,34.0115,34.038,9232.8736
2012-09-24 13:00:00,51.51,51.53,51.51,51.53,27014.70420608686,34.038,34.0512,34.038,34.0512,27014.7042
2012-09-24 13:10:00,51.53,51.54,51.52,51.53,21657.35780234812,34.0512,34.0578,34.0446,34.0512,21657.3578
2012-09-24 13:20:00,51.52,51.54,51.52,51.52,33511.91154679129,34.0446,34.0578,34.0446,34.0446,33511.9115
2012-09-24 13:30:00,51.52,51.55,51.51,51.54,29636.384361107943,34.0446,34.0644,34.038,34.0578,29636.3844
2012-09-24 13:40:00,51.54,51.56,51.53,51.55,16413.997492305938,34.0578,34.071,34.0512,34.0644,16413.9975
2012-09-24 13:50:00,51.55,51.59,51.55,51.59,35107.71685854326,34.0644,34.0908,34.0644,34.0908,35107.7169
2012-09-24 14:00:00,51.59,51.59,51.58,51.59,29066.4538926251,34.0908,34.0908,34.0842,34.0908,29066.4539
2012-09-24 14:10:00,51.6,51.64,51.59,51.64,30434.28701698393,34.0974,34.1239,34.0908,34.1239,30434.287
2012-09-24 14:20:00,51.64,51.66,51.62,51.66,19035.677647327026,34.1239,34.1371,34.1106,34.1371,19035.6776
2012-09-24 14:30:00,51.67,51.71,51.66,51.68,54029.40841217372,34.1437,34.1701,34.1371,34.1503,54029.4084
2012-09-24 14:40:00,51.68,51.71,51.67,51.68,22683.23264561724,34.1503,34.1701,34.1437,34.1503,22683.2326
2012-09-24 14:50:00,51.67,51.75,51.67,51.74,42402.82685512368,34.1437,34.1966,34.1437,34.1899,42402.8269
2012-09-24 15:00:00,51.75,51.75,51.7,51.74,26786.73201869372,34.1966,34.1966,34.1635,34.1899,26786.732
2012-09-24 15:10:00,51.74,51.76,51.73,51.75,24165.05186367264,34.1899,34.2032,34.1833,34.1966,24165.0519
2012-09-24 15:20:00,51.76,51.8,51.74,51.78,44910.52091644819,34.2032,34.2296,34.1899,34.2164,44910.5209
2012-09-24 15:30:00,51.77,51.77,51.7,51.72,39097.23013792317,34.2098,34.2098,34.1635,34.1767,39097.2301
2012-09-24 15:40:00,51.71,51.73,51.66,51.66,48900.034195828106,34.1701,34.1833,34.1371,34.1371,48900.0342
2012-09-24 15:50:00,51.66,51.67,51.62,51.66,105095.17838823664,34.1371,34.1437,34.1106,34.1371,105095.1784
2012-09-25 09:30:00,50.76,51.16,50.75,51.07,207226.71834036248,33.5424,33.8067,33.5357,33.7472,207226.7183
2012-09-25 09:40:00,51.06,51.07,50.86,50.92,93354.61073749005,33.7406,33.7472,33.6084,33.6481,93354.6107
2012-09-25 09:50:00,50.9,51.02,50.89,50.99,56081.15809871196,33.6349,33.7142,33.6283,33.6943,56081.1581
2012-09-25 10:00:00,50.99,51.1,50.99,51.09,55739.19981762225,33.6943,33.767,33.6943,33.7604,55739.1998
2012-09-25 10:10:00,51.08,51.12,51.04,51.06,82981.87621110225,33.7538,33.7802,33.7274,33.7406,82981.8762
2012-09-25 10:20:00,51.05,51.14,51.04,51.12,32941.98107830845,33.734,33.7935,33.7274,33.7802,32941.9811
2012-09-25 10:30:00,51.12,51.22,51.11,51.2,27584.634674569705,33.7802,33.8463,33.7736,33.8331,27584.6347
2012-09-25 10:40:00,51.2,51.3,51.19,51.26,28382.537330445684,33.8331,33.8992,33.8265,33.8728,28382.5373
2012-09-25 10:50:00,51.26,51.3,51.26,51.3,27812.60686196284,33.8728,33.8992,33.8728,33.8992,27812.6069
2012-09-25 11:00:00,51.3,51.35,51.29,51.32,38983.2440442266,33.8992,33.9322,33.8926,33.9124,38983.244
2012-09-25 11:10:00,51.32,51.33,51.27,51.28,32258.06451612904,33.9124,33.919,33.8794,33.886,32258.0645
2012-09-25 11:20:00,51.28,51.33,51.28,51.3,43428.7016983928,33.886,33.919,33.886,33.8992,43428.7017
2012-09-25 11:30:00,51.31,51.34,51.3,51.33,23709.107488886355,33.9058,33.9256,33.8992,33.919,23709.1075
2012-09-25 11:40:00,51.32,51.34,51.3,51.31,24962.954519548617,33.9124,33.9256,33.8992,33.9058,24962.9545
2012-09-25 11:50:00,51.31,51.36,51.3,51.35,36475.549982902085,33.9058,33.9388,33.8992,33.9322,36475.55
2012-09-25 12:00:00,51.35,51.37,51.31,51.34,24734.98233215548,33.9322,33.9454,33.9058,33.9256,24734.9823
2012-09-25 12:10:00,51.34,51.36,51.29,51.29,59842.69919069874,33.9256,33.9388,33.8926,33.8926,59842.6992
2012-09-25 12:20:00,51.3,51.3,51.28,51.3,27584.634674569705,33.8992,33.8992,33.886,33.8992,27584.6347
2012-09-25 12:30:00,51.3,51.31,51.22,51.23,44682.54872905506,33.8992,33.9058,33.8463,33.8529,44682.5487
2012-09-25 12:40:00,51.21,51.23,51.15,51.17,41832.89638664083,33.8397,33.8529,33.8001,33.8133,41832.8964
2012-09-25 12:50:00,51.18,51.22,51.16,51.2,41148.97982446141,33.8199,33.8463,33.8067,33.8331,41148.9798
2012-09-25 13:00:00,51.19,51.21,51.19,51.19,21999.31608343782,33.8265,33.8397,33.8265,33.8265,21999.3161
2012-09-25 13:10:00,51.19,51.28,51.17,51.28,296705.8018921692,33.8265,33.886,33.8133,33.886,296705.8019
2012-09-25 13:20:00,51.28,51.35,51.27,51.32,32372.0506098256,33.886,33.9322,33.8794,33.9124,32372.0506
2012-09-25 13:30:00,51.32,51.42,51.31,51.37,44796.53482275162,33.9124,33.9785,33.9058,33.9454,44796.5348
2012-09-25 13:40:00,51.37,51.37,51.31,51.32,26102.815456514305,33.9454,33.9454,33.9058,33.9124,26102.8155
2012-09-25 13:50:00,51.31,51.4,51.31,51.4,56537.10247349824,33.9058,33.9653,33.9058,33.9653,56537.1025
2012-09-25 14:00:00,51.4,51.4,51.31,51.32,26444.773737604013,33.9653,33.9653,33.9058,33.9124,26444.7737
2012-09-25 14:10:00,51.33,51.4,51.33,51.35,24507.01014476234,33.919,33.9653,33.919,33.9322,24507.0101
2012-09-25 14:20:00,51.32,51.33,51.29,51.3,78422.43246323949,33.9124,33.919,33.8926,33.8992,78422.4325
2012-09-25 14:30:00,51.3,51.3,51.29,51.29,26558.75983130058,33.8992,33.8992,33.8926,33.8926,26558.7598
2012-09-25 14:40:00,51.3,51.32,51.28,51.32,67023.82309358258,33.8992,33.9124,33.886,33.9124,67023.8231
2012-09-25 14:50:00,51.31,51.32,51.27,51.29,85945.51464721304,33.9058,33.9124,33.8794,33.8926,85945.5146
2012-09-25 15:00:00,51.29,51.3,51.26,51.28,125498.68915992248,33.8926,33.8992,33.8728,33.886,125498.6892
2012-09-25 15:10:00,51.28,51.28,51.13,51.2,106349.02541889888,33.886,33.886,33.7869,33.8331,106349.0254
2012-09-25 15:20:00,51.2,51.3,51.2,51.23,59044.79653482275,33.8331,33.8992,33.8331,33.8529,59044.7965
2012-09-25 15:30:00,51.23,51.28,51.18,51.19,138379.1177476348,33.8529,33.886,33.8199,33.8265,138379.1177
2012-09-25 15:40:00,51.19,51.28,51.19,51.25,148181.92180553972,33.8265,33.886,33.8265,33.8662,148181.9218
2012-09-25 15:50:00,51.24,51.28,51.2,51.23,267411.37581215095,33.8595,33.886,33.8331,33.8529,267411.3758
2012-09-26 09:30:00,51.28,51.44,51.25,51.28,89365.09745811012,33.886,33.9917,33.8662,33.886,89365.0975
2012-09-26 09:40:00,51.3,51.41,51.22,51.33,274934.45799612446,33.8992,33.9719,33.8463,33.919,274934.458
2012-09-26 09:50:00,51.33,51.42,51.31,51.32,66225.9204377066,33.919,33.9785,33.9058,33.9124,66225.9204
2012-09-26 10:00:00,51.31,51.37,51.3,51.33,102815.45651430526,33.9058,33.9454,33.8992,33.919,102815.4565
2012-09-26 10:10:00,51.33,51.36,51.31,51.32,62464.37934571983,33.919,33.9388,33.9058,33.9124,62464.3793
2012-09-26 10:20:00,51.32,51.33,51.23,51.23,101105.66510885672,33.9124,33.919,33.8529,33.8529,101105.6651
2012-09-26 10:30:00,51.24,51.25,51.12,51.14,141570.7283711387,33.8595,33.8662,33.7802,33.7935,141570.7284
2012-09-26 10:40:00,51.13,51.14,51.08,51.12,91074.88886355863,33.7869,33.7935,33.7538,33.7802,91074.8889
2012-09-26 10:50:00,51.12,51.14,51.06,51.06,58246.89387894677,33.7802,33.7935,33.7406,33.7406,58246.8939
2012-09-26 11:00:00,51.07,51.12,51.05,51.1,54371.36669326342,33.7472,33.7802,33.734,33.767,54371.3667
2012-09-26 11:10:00,51.09,51.09,51.01,51.07,69303.54496751397,33.7604,33.7604,33.7076,33.7472,69303.545
2012-09-26 11:20:00,51.07,51.09,51.05,51.08,54827.3110680497,33.7472,33.7604,33.734,33.7538,54827.3111
2012-09-26 11:30:00,51.06,51.06,51.01,51.05,47418.21497777271,33.7406,33.7406,33.7076,33.734,47418.215
2012-09-26 11:40:00,51.04,51.05,50.98,50.98,32372.0506098256,33.7274,33.734,33.6877,33.6877,32372.0506
2012-09-26 11:50:00,50.98,51.0,50.93,50.98,35335.68904593639,33.6877,33.701,33.6547,33.6877,35335.689
2012-09-26 12:00:00,50.97,51.0,50.96,51.0,41832.89638664083,33.6811,33.701,33.6745,33.701,41832.8964
2012-09-26 12:10:00,51.0,51.01,50.95,50.97,64288.15684486493,33.701,33.7076,33.6679,33.6811,64288.1568
2012-09-26 12:20:00,50.96,50.96,50.89,50.91,94152.513393366,33.6745,33.6745,33.6283,33.6415,94152.5134
2012-09-26 12:30:00,50.91,50.94,50.89,50.94,21657.35780234812,33.6415,33.6613,33.6283,33.6613,21657.3578
2012-09-26 12:40:00,50.93,50.94,50.91,50.91,18123.788897754475,33.6547,33.6613,33.6415,33.6415,18123.7889
2012-09-26 12:50:00,50.91,51.01,50.9,51.0,28382.537330445684,33.6415,33.7076,33.6349,33.701,28382.5373
2012-09-26 13:00:00,50.99,51.0,50.94,50.94,65086.059500740914,33.6943,33.701,33.6613,33.6613,65086.0595
2012-09-26 13:10:00,50.94,50.99,50.93,50.98,26672.74592499715,33.6613,33.6943,33.6547,33.6877,26672.7459
2012-09-26 13:20:00,50.98,51.0,50.95,50.97,19491.6220221133,33.6877,33.701,33.6679,33.6811,19491.622
2012-09-26 13:30:00,50.98,50.98,50.94,50.95,21315.399521258405,33.6877,33.6877,33.6613,33.6679,21315.3995
2012-09-26 13:40:00,50.95,50.98,50.95,50.96,30092.32873589422,33.6679,33.6877,33.6679,33.6745,30092.3287
2012-09-26 13:50:00,50.96,50.98,50.93,50.93,49128.00638322125,33.6745,33.6877,33.6547,33.6547,49128.0064
2012-09-26 14:00:00,50.93,50.98,50.93,50.95,64174.17075116836,33.6547,33.6877,33.6547,33.6679,64174.1708
2012-09-26 14:10:00,50.95,50.98,50.94,50.97,27698.62076826627,33.6679,33.6877,33.6613,33.6811,27698.6208
2012-09-26 14:20:00,50.98,51.0,50.96,50.97,41490.938105551126,33.6877,33.701,33.6745,33.6811,41490.9381
2012-09-26 14:30:00,50.97,50.98,50.92,50.93,34309.81420266727,33.6811,33.6877,33.6481,33.6547,34309.8142
2012-09-26 14:40:00,50.92,50.94,50.89,50.92,25304.91280063832,33.6481,33.6613,33.6283,33.6481,25304.9128
2012-09-26 14:50:00,50.91,50.92,50.87,50.88,41262.96591815799,33.6415,33.6481,33.615,33.6217,41262.9659
2012-09-26 15:00:00,50.89,50.89,50.86,50.87,49014.02028952468,33.6283,33.6283,33.6084,33.615,49014.0203
2012-09-26 15:10:00,50.88,50.95,50.87,50.91,55625.21372392568,33.6217,33.6679,33.615,33.6415,55625.2137
2012-09-26 15:20:00,50.88,50.93,50.88,50.89,33739.88373418443,33.6217,33.6547,33.6217,33.6283,33739.8837
2012-09-26 15:30:00,50.89,50.91,50.88,50.9,83779.77886697823,33.6283,33.6415,33.6217,33.6349,83779.7789
2012-09-26 15:40:00,50.89,50.95,50.89,50.95,106007.0671378092,33.6283,33.6679,33.6283,33.6679,106007.0671
2012-09-26 15:50:00,50.94,51.01,50.93,50.95,296249.8575173829,33.6613,33.7076,33.6547,33.6679,296249.8575
2012-09-27 09:30:00,51.02,51.04,50.94,50.97,67707.739655762,33.7142,33.7274,33.6613,33.6811,67707.7397
2012-09-27 09:40:00,50.97,51.15,50.97,51.03,38755.27185683347,33.6811,33.8001,33.6811,33.7208,38755.2719
2012-09-27 09:50:00,51.04,51.08,50.97,51.01,32600.02279721874,33.7274,33.7538,33.6811,33.7076,32600.0228
2012-09-27 10:00:00,51.0,51.03,50.98,51.01,35791.63342072268,33.701,33.7208,33.6877,33.7076,35791.6334
2012-09-27 10:10:00,51.01,51.07,51.0,51.01,31802.120141342755,33.7076,33.7472,33.701,33.7076,31802.1201
2012-09-27 10:20:00,51.01,51.04,50.99,51.01,45822.40966602074,33.7076,33.7274,33.6943,33.7076,45822.4097
2012-09-27 10:30:00,51.01,51.02,50.99,51.01,44112.61826057221,33.7076,33.7142,33.6943,33.7076,44112.6183
2012-09-27 10:40:00,51.01,51.05,51.01,51.02,35221.70295223983,33.7076,33.734,33.7076,33.7142,35221.703
2012-09-27 10:50:00,51.02,51.06,51.01,51.02,39781.14670010259,33.7142,33.7406,33.7076,33.7142,39781.1467
2012-09-27 11:00:00,51.01,51.06,51.01,51.01,49583.95075800752,33.7076,33.7406,33.7076,33.7076,49583.9508
2012-09-27 11:10:00,51.01,51.03,50.99,51.0,34993.73076484669,33.7076,33.7208,33.6943,33.701,34993.7308
2012-09-27 11:20:00,51.01,51.03,50.94,51.02,34537.78639006041,33.7076,33.7208,33.6613,33.7142,34537.7864
2012-09-27 11:30:00,51.02,51.02,50.97,51.01,32372.0506098256,33.7142,33.7142,33.6811,33.7076,32372.0506
2012-09-27 11:40:00,51.02,51.09,51.02,51.06,36589.536076598655,33.7142,33.7604,33.7142,33.7406,36589.5361
2012-09-27 11:50:00,51.05,51.16,51.05,51.15,33625.89764048786,33.734,33.8067,33.734,33.8001,33625.8976
2012-09-27 12:00:00,51.15,51.3,51.14,51.27,27014.70420608686,33.8001,33.8992,33.7935,33.8794,27014.7042
2012-09-27 12:10:00,51.27,51.32,51.27,51.3,21999.31608343782,33.8794,33.9124,33.8794,33.8992,21999.3161
2012-09-27 12:20:00,51.29,51.37,51.26,51.36,42516.81294882025,33.8926,33.9454,33.8728,33.9388,42516.8129
2012-09-27 12:30:00,51.37,51.4,51.36,51.37,29408.41217371481,33.9454,33.9653,33.9388,33.9454,29408.4122
2012-09-27 12:40:00,51.37,51.37,51.32,51.35,72381.16949732133,33.9454,33.9454,33.9124,33.9322,72381.1695
2012-09-27 12:50:00,51.35,51.35,51.31,51.33,28952.46779892853,33.9322,33.9322,33.9058,33.919,28952.4678
2012-09-27 13:00:00,51.33,51.34,51.32,51.33,25646.87108172803,33.919,33.9256,33.9124,33.919,25646.8711
2012-09-27 13:10:00,51.33,51.37,51.32,51.36,32258.06451612904,33.919,33.9454,33.9124,33.9388,32258.0645
2012-09-27 13:20:00,51.36,51.38,51.35,51.37,42744.78513621338,33.9388,33.9521,33.9322,33.9454,42744.7851
2012-09-27 13:30:00,51.37,51.44,51.34,51.43,17667.844522968197,33.9454,33.9917,33.9256,33.9851,17667.8445
2012-09-27 13:40:00,51.43,51.48,51.42,51.47,33397.92545309472,33.9851,34.0181,33.9785,34.0115,33397.9255
2012-09-27 13:50:00,51.48,51.48,51.44,51.44,15274.136555340248,34.0181,34.0181,33.9917,33.9917,15274.1366
2012-09-27 14:00:00,51.44,51.47,51.44,51.44,14476.233899464263,33.9917,34.0115,33.9917,33.9917,14476.2339
2012-09-27 14:10:00,51.44,51.45,51.43,51.44,30320.30092328736,33.9917,33.9983,33.9851,33.9917,30320.3009
2012-09-27 14:20:00,51.44,51.44,51.42,51.44,19947.56639689958,33.9917,33.9917,33.9785,33.9917,19947.5664
2012-09-27 14:30:00,51.43,51.44,51.41,51.44,31232.18967285992,33.9851,33.9917,33.9719,33.9917,31232.1897
2012-09-27 14:40:00,51.43,51.43,51.37,51.39,69075.57278012083,33.9851,33.9851,33.9454,33.9587,69075.5728
2012-09-27 14:50:00,51.39,51.42,51.35,51.37,47646.18716516585,33.9587,33.9785,33.9322,33.9454,47646.1872
2012-09-27 15:00:00,51.37,51.39,51.35,51.38,43428.7016983928,33.9454,33.9587,33.9322,33.9521,43428.7017
2012-09-27 15:10:00,51.37,51.37,51.33,51.36,68619.62840533454,33.9454,33.9454,33.919,33.9388,68619.6284
2012-09-27 15:20:00,51.36,51.37,51.34,51.36,47760.17325886242,33.9388,33.9454,33.9256,33.9388,47760.1733
2012-09-27 15:30:00,51.35,51.37,51.33,51.34,62236.407158326685,33.9322,33.9454,33.919,33.9256,62236.4072
2012-09-27 15:40:00,51.33,51.33,51.25,51.27,80018.23777499144,33.919,33.919,33.8662,33.8794,80018.2378
2012-09-27 15:50:00,51.28,51.28,51.23,51.27,174512.70944944717,33.886,33.886,33.8529,33.8794,174512.7094
2012-09-28 09:30:00,51.22,51.25,51.01,51.11,111478.3996352445,33.8463,33.8662,33.7076,33.7736,111478.3996
2012-09-28 09:40:00,51.1,51.1,50.91,50.99,70557.39199817623,33.767,33.767,33.6415,33.6943,70557.392
2012-09-28 09:50:00,50.97,51.01,50.94,50.95,61096.54622136099,33.6811,33.7076,33.6613,33.6679,61096.5462
2012-09-28 10:00:00,50.94,51.09,50.94,51.09,71355.29465405221,33.6613,33.7604,33.6613,33.7604,71355.2947
2012-09-28 10:10:00,51.09,51.18,51.08,51.1,74546.90527755614,33.7604,33.8199,33.7538,33.767,74546.9053
2012-09-28 10:20:00,51.09,51.17,51.05,51.1,36817.5082639918,33.7604,33.8133,33.734,33.767,36817.5083
2012-09-28 10:30:00,51.11,51.15,51.08,51.1,37615.410919867776,33.7736,33.8001,33.7538,33.767,37615.4109
2012-09-28 10:40:00,51.11,51.17,51.09,51.14,30776.245298073634,33.7736,33.8133,33.7604,33.7935,30776.2453
2012-09-28 10:50:00,51.15,51.16,51.1,51.16,28952.46779892853,33.8001,33.8067,33.767,33.8067,28952.4678
2012-09-28 11:00:00,51.16,51.17,51.12,51.15,20175.53858429272,33.8067,33.8133,33.7802,33.8001,20175.5386
2012-09-28 11:10:00,51.14,51.15,51.1,51.11,36133.59170181238,33.7935,33.8001,33.767,33.7736,36133.5917
2012-09-28 11:20:00,51.13,51.15,51.1,51.11,48672.06200843497,33.7869,33.8001,33.767,33.7736,48672.062
2012-09-28 11:30:00,51.1,51.17,51.1,51.17,25076.940613245184,33.767,33.8133,33.767,33.8133,25076.9406
2012-09-28 11:40:00,51.16,51.24,51.16,51.23,15730.080930126524,33.8067,33.8595,33.8067,33.8529,15730.0809
2012-09-28 11:50:00,51.23,51.23,51.18,51.21,26672.74592499715,33.8529,33.8529,33.8199,33.8397,26672.7459
2012-09-28 12:00:00,51.2,51.25,51.18,51.25,30092.32873589422,33.8331,33.8662,33.8199,33.8662,30092.3287
2012-09-28 12:10:00,51.24,51.36,51.24,51.32,39781.14670010259,33.8595,33.9388,33.8595,33.9124,39781.1467
2012-09-28 12:20:00,51.33,51.33,51.26,51.3,45594.43747862761,33.919,33.919,33.8728,33.8992,45594.4375
2012-09-28 12:30:00,51.29,51.32,51.27,51.28,24962.954519548617,33.8926,33.9124,33.8794,33.886,24962.9545
2012-09-28 12:40:00,51.27,51.31,51.27,51.3,15502.108742733386,33.8794,33.9058,33.8794,33.8992,15502.1087
2012-09-28 12:50:00,51.31,51.35,51.31,51.34,12424.484212926023,33.9058,33.9322,33.9058,33.9256,12424.4842
2012-09-28 13:00:00,51.34,51.37,51.32,51.36,28952.46779892853,33.9256,33.9454,33.9124,33.9388,28952.4678
2012-09-28 13:10:00,51.36,51.37,51.32,51.36,24962.954519548617,33.9388,33.9454,33.9124,33.9388,24962.9545
2012-09-28 13:20:00,51.37,51.44,51.36,51.44,21315.399521258405,33.9454,33.9917,33.9388,33.9917,21315.3995
2012-09-28 13:30:00,51.44,51.57,51.43,51.56,21885.32998974125,33.9917,34.0776,33.9851,34.071,21885.33
2012-09-28 13:40:00,51.57,51.6,51.49,51.49,59386.754815912456,34.0776,34.0974,34.0247,34.0247,59386.7548
2012-09-28 13:50:00,51.5,51.52,51.48,51.51,22683.23264561724,34.0314,34.0446,34.0181,34.038,22683.2326
2012-09-28 14:00:00,51.5,51.54,51.47,51.47,18579.73327254075,34.0314,34.0578,34.0115,34.0115,18579.7333
2012-09-28 14:10:00,51.48,51.5,51.43,51.44,16527.98358600251,34.0181,34.0314,33.9851,33.9917,16527.9836
2012-09-28 14:20:00,51.44,51.45,51.39,51.41,46278.35404080703,33.9917,33.9983,33.9587,33.9719,46278.354
2012-09-28 14:30:00,51.41,51.43,51.39,51.43,48672.06200843497,33.9719,33.9851,33.9587,33.9851,48672.062
2012-09-28 14:40:00,51.42,51.43,51.41,51.42,12310.498119229454,33.9785,33.9851,33.9719,33.9785,12310.4981
2012-09-28 14:50:00,51.43,51.45,51.42,51.44,19035.677647327026,33.9851,33.9983,33.9785,33.9917,19035.6776
2012-09-28 15:00:00,51.44,51.45,51.41,51.42,20289.524677989284,33.9917,33.9983,33.9719,33.9785,20289.5247
2012-09-28 15:10:00,51.43,51.46,51.42,51.43,23937.079676279493,33.9851,34.0049,33.9785,33.9851,23937.0797
2012-09-28 15:20:00,51.42,51.44,51.39,51.41,45822.40966602074,33.9785,33.9917,33.9587,33.9719,45822.4097
2012-09-28 15:30:00,51.41,51.44,51.37,51.41,102701.47042060868,33.9719,33.9917,33.9454,33.9719,102701.4704
2012-09-28 15:40:00,51.4,51.56,51.4,51.52,82867.89011740568,33.9653,34.071,33.9653,34.0446,82867.8901
2012-09-28 15:50:00,51.52,51.53,51.43,51.44,125156.73087883278,34.0446,34.0512,33.9851,33.9917,125156.7309
2012-10-01 09:30:00,51.45,51.71,51.36,51.61,139291.00649720733,33.9983,34.1701,33.9388,34.104,139291.0065
2012-10-01 09:40:00,51.65,51.67,51.5,51.5,43086.74341730309,34.1305,34.1437,34.0314,34.0314,43086.7434
2012-10-01 09:50:00,51.5,51.5,51.31,51.32,43998.63216687564,34.0314,34.0314,33.9058,33.9124,43998.6322
2012-10-01 10:00:00,51.33,51.66,51.33,51.63,73521.03043428702,33.919,34.1371,33.919,34.1173,73521.0304
2012-10-01 10:10:00,51.62,51.67,51.59,51.66,82867.89011740568,34.1106,34.1437,34.0908,34.1371,82867.8901
2012-10-01 10:20:00,51.66,51.67,51.58,51.59,41946.8824803374,34.1371,34.1437,34.0842,34.0908,41946.8825
2012-10-01 10:30:00,51.59,51.62,51.58,51.59,36247.57779550895,34.0908,34.1106,34.0842,34.0908,36247.5778
2012-10-01 10:40:00,51.59,51.59,51.5,51.5,53003.5335689046,34.0908,34.0908,34.0314,34.0314,53003.5336
2012-10-01 10:50:00,51.49,51.54,51.45,51.5,33853.869827881,34.0247,34.0578,33.9983,34.0314,33853.8698
2012-10-01 11:00:00,51.5,51.57,51.5,51.51,43998.63216687564,34.0314,34.0776,34.0314,34.038,43998.6322
2012-10-01 11:10:00,51.5,51.56,51.49,51.51,43998.63216687564,34.0314,34.071,34.0247,34.038,43998.6322
2012-10-01 11:20:00,51.51,51.56,51.5,51.52,36133.59170181238,34.038,34.071,34.0314,34.0446,36133.5917
2012-10-01 11:30:00,51.52,51.52,51.46,51.48,38983.2440442266,34.0446,34.0446,34.0049,34.0181,38983.244
2012-10-01 11:40:00,51.49,51.52,51.48,51.5,39895.13279379916,34.0247,34.0446,34.0181,34.0314,39895.1328
2012-10-01 11:50:00,51.5,51.5,51.38,51.39,61666.47668984384,34.0314,34.0314,33.9521,33.9587,61666.4767
2012-10-01 12:00:00,51.39,51.4,51.37,51.4,51635.70044454576,33.9587,33.9653,33.9454,33.9653,51635.7004
2012-10-01 12:10:00,51.4,51.43,51.39,51.41,42858.77122990995,33.9653,33.9851,33.9587,33.9719,42858.7712
2012-10-01 12:20:00,51.41,51.43,51.37,51.42,25874.843269121167,33.9719,33.9851,33.9454,33.9785,25874.8433
2012-10-01 12:30:00,51.42,51.46,51.38,51.4,36703.522170295226,33.9785,34.0049,33.9521,33.9653,36703.5222
2012-10-01 12:40:00,51.4,51.44,51.31,51.32,34765.758577453555,33.9653,33.9917,33.9058,33.9124,34765.7586
2012-10-01 12:50:00,51.32,51.36,51.25,51.35,47646.18716516585,33.9124,33.9388,33.8662,33.9322,47646.1872
2012-10-01 13:00:00,51.35,51.35,51.3,51.3,45480.45138493104,33.9322,33.9322,33.8992,33.8992,45480.4514
2012-10-01 13:10:00,51.28,51.29,51.19,51.27,59500.74090960903,33.886,33.8926,33.8265,33.8794,59500.7409
2012-10-01 13:20:00,51.27,51.32,51.26,51.29,45480.45138493104,33.8794,33.9124,33.8728,33.8926,45480.4514
2012-10-01 13:30:00,51.3,51.31,51.25,51.27,34765.758577453555,33.8992,33.9058,33.8662,33.8794,34765.7586
2012-10-01 13:40:00,51.26,51.3,51.19,51.29,44112.61826057221,33.8728,33.8992,33.8265,33.8926,44112.6183
2012-10-01 13:50:00,51.3,51.4,51.3,51.38,17325.886241878492,33.8992,33.9653,33.8992,33.9521,17325.8862
2012-10-01 14:00:00,51.39,51.43,51.37,51.42,31346.17576655648,33.9587,33.9851,33.9454,33.9785,31346.1758
2012-10-01 14:10:00,51.42,51.43,51.35,51.37,29066.4538926251,33.9785,33.9851,33.9322,33.9454,29066.4539
2012-10-01 14:20:00,51.37,51.41,51.35,51.41,37045.48045138493,33.9454,33.9719,33.9322,33.9719,37045.4805
2012-10-01 14:30:00,51.4,51.42,51.37,51.4,34423.80029636384,33.9653,33.9785,33.9454,33.9653,34423.8003
2012-10-01 14:40:00,51.41,51.43,51.38,51.39,20403.51077168585,33.9719,33.9851,33.9521,33.9587,20403.5108
2012-10-01 14:50:00,51.38,51.41,51.37,51.4,49469.96466431095,33.9521,33.9719,33.9454,33.9653,49469.9647
2012-10-01 15:00:00,51.4,51.4,51.3,51.32,49355.97857061439,33.9653,33.9653,33.8992,33.9124,49355.9786
2012-10-01 15:10:00,51.32,51.32,51.21,51.23,78650.40465063263,33.9124,33.9124,33.8397,33.8529,78650.4047
2012-10-01 15:20:00,51.23,51.29,51.19,51.28,91644.81933204149,33.8529,33.8926,33.8265,33.886,91644.8193
2012-10-01 15:30:00,51.28,51.31,51.25,51.3,53687.450131084006,33.886,33.9058,33.8662,33.8992,53687.4501
2012-10-01 15:40:00,51.3,51.37,51.24,51.3,73749.00262168015,33.8992,33.9454,33.8595,33.8992,73749.0026
2012-10-01 15:50:00,51.3,51.35,51.26,51.34,163456.05836087998,33.8992,33.9322,33.8728,33.9256,163456.0584
2012-10-02 09:30:00,51.35,51.52,51.3,51.34,123902.88384817052,33.9322,34.0446,33.8992,33.9256,123902.8838
2012-10-02 09:40:00,51.35,51.45,51.31,51.39,29864.356548501084,33.9322,33.9983,33.9058,33.9587,29864.3565
2012-10-02 09:50:00,51.4,51.48,51.37,51.44,54143.39450587028,33.9653,34.0181,33.9454,33.9917,54143.3945
2012-10-02 10:00:00,51.45,51.45,51.33,51.38,62464.37934571983,33.9983,33.9983,33.919,33.9521,62464.3793
2012-10-02 10:10:00,51.38,51.38,51.31,51.33,32827.99498461188,33.9521,33.9521,33.9058,33.919,32827.995
2012-10-02 10:20:00,51.35,51.46,51.35,51.46,55967.17200501539,33.9322,34.0049,33.9322,34.0049,55967.172
2012-10-02 10:30:00,51.47,51.54,51.44,51.51,38071.35529465405,34.0115,34.0578,33.9917,34.038,38071.3553
2012-10-02 10:40:00,51.5,51.52,51.46,51.51,45936.395759717314,34.0314,34.0446,34.0049,34.038,45936.3958
2012-10-02 10:50:00,51.51,51.52,51.37,51.41,57221.01903567765,34.038,34.0446,33.9454,33.9719,57221.019
2012-10-02 11:00:00,51.41,51.42,51.32,51.35,23481.135301493217,33.9719,33.9785,33.9124,33.9322,23481.1353
2012-10-02 11:10:00,51.34,51.42,51.32,51.4,32030.092328735893,33.9256,33.9785,33.9124,33.9653,32030.0923
2012-10-02 11:20:00,51.39,51.4,51.33,51.33,44226.60435426878,33.9587,33.9653,33.919,33.919,44226.6044
2012-10-02 11:30:00,51.34,51.4,51.21,51.3,117861.62088225236,33.9256,33.9653,33.8397,33.8992,117861.6209
2012-10-02 11:40:00,51.3,51.35,51.24,51.3,37159.4665450815,33.8992,33.9322,33.8595,33.8992,37159.4665
2012-10-02 11:50:00,51.3,51.38,51.26,51.3,28040.57904935598,33.8992,33.9521,33.8728,33.8992,28040.579
2012-10-02 12:00:00,51.29,51.37,51.26,51.37,24962.954519548617,33.8926,33.9454,33.8728,33.9454,24962.9545
2012-10-02 12:10:00,51.37,51.47,51.35,51.4,44112.61826057221,33.9454,34.0115,33.9322,33.9653,44112.6183
2012-10-02 12:20:00,51.42,51.44,51.37,51.4,21429.385614954976,33.9785,33.9917,33.9454,33.9653,21429.3856
2012-10-02 12:30:00,51.4,51.42,51.35,51.4,23025.190926706942,33.9653,33.9785,33.9322,33.9653,23025.1909
2012-10-02 12:40:00,51.38,51.44,51.37,51.4,27242.67639348,33.9521,33.9917,33.9454,33.9653,27242.6764
2012-10-02 12:50:00,51.4,51.42,51.38,51.39,25304.91280063832,33.9653,33.9785,33.9521,33.9587,25304.9128
2012-10-02 13:00:00,51.39,51.43,51.39,51.4,12082.525931836317,33.9587,33.9851,33.9587,33.9653,12082.5259
2012-10-02 13:10:00,51.39,51.42,51.39,51.4,25418.89889433489,33.9587,33.9785,33.9587,33.9653,25418.8989
2012-10-02 13:20:00,51.4,51.41,51.37,51.4,21999.31608343782,33.9653,33.9719,33.9454,33.9653,21999.3161
2012-10-02 13:30:00,51.4,51.43,51.36,51.42,26330.787643907443,33.9653,33.9851,33.9388,33.9785,26330.7876
2012-10-02 13:40:00,51.41,51.45,51.4,51.42,20745.469052775563,33.9719,33.9983,33.9653,33.9785,20745.4691
2012-10-02 13:50:00,51.41,51.41,51.29,51.37,30548.273110680497,33.9719,33.9719,33.8926,33.9454,30548.2731
2012-10-02 14:00:00,51.37,51.39,51.3,51.32,18123.788897754475,33.9454,33.9587,33.8992,33.9124,18123.7889
2012-10-02 14:10:00,51.33,51.39,51.33,51.37,16413.997492305938,33.919,33.9587,33.919,33.9454,16413.9975
2012-10-02 14:20:00,51.38,51.42,51.29,51.31,48330.10372734527,33.9521,33.9785,33.8926,33.9058,48330.1037
2012-10-02 14:30:00,51.31,51.33,51.26,51.28,38755.27185683347,33.9058,33.919,33.8728,33.886,38755.2719
2012-10-02 14:40:00,51.28,51.31,51.26,51.3,25190.926706941755,33.886,33.9058,33.8728,33.8992,25190.9267
2012-10-02 14:50:00,51.31,51.34,51.28,51.29,27584.634674569705,33.9058,33.9256,33.886,33.8926,27584.6347
2012-10-02 15:00:00,51.29,51.32,51.26,51.31,30320.30092328736,33.8926,33.9124,33.8728,33.9058,30320.3009
2012-10-02 15:10:00,51.31,51.33,51.29,51.33,49014.02028952468,33.9058,33.919,33.8926,33.919,49014.0203
2012-10-02 15:20:00,51.33,51.4,51.32,51.37,29294.42608001824,33.919,33.9653,33.9124,33.9454,29294.4261
2012-10-02 15:30:00,51.38,51.43,51.37,51.41,50153.88122649037,33.9521,33.9851,33.9454,33.9719,50153.8812
2012-10-02 15:40:00,51.4,51.41,51.32,51.32,131881.91040693034,33.9653,33.9719,33.9124,33.9124,131881.9104
2012-10-02 15:50:00,51.32,51.37,51.29,51.32,623503.9325202325,33.9124,33.9454,33.8926,33.9124,623503.9325
2012-10-03 09:30:00,51.52,51.54,51.3,51.3,64972.07340704434,34.0446,34.0578,33.8992,33.8992,64972.0734
2012-10-03 09:40:00,51.33,51.37,51.29,51.34,43200.729510999656,33.919,33.9454,33.8926,33.9256,43200.7295
2012-10-03 09:50:00,51.36,51.4,51.3,51.35,53003.5335689046,33.9388,33.9653,33.8992,33.9322,53003.5336
2012-10-03 10:00:00,51.37,51.41,51.24,51.3,41148.97982446141,33.9454,33.9719,33.8595,33.8992,41148.9798
2012-10-03 10:10:00,51.3,51.44,51.3,51.42,46734.2984155933,33.8992,33.9917,33.8992,33.9785,46734.2984
2012-10-03 10:20:00,51.43,51.51,51.41,51.48,32486.03670352217,33.9851,34.038,33.9719,34.0181,32486.0367
2012-10-03 10:30:00,51.48,51.54,51.43,51.53,27584.634674569705,34.0181,34.0578,33.9851,34.0512,27584.6347
2012-10-03 10:40:00,51.53,51.54,51.47,51.51,24507.01014476234,34.0512,34.0578,34.0115,34.038,24507.0101
2012-10-03 10:50:00,51.51,51.54,51.51,51.53,30662.259204377067,34.038,34.0578,34.038,34.0512,30662.2592
2012-10-03 11:00:00,51.53,51.6,51.52,51.59,34651.772483756984,34.0512,34.0974,34.0446,34.0908,34651.7725
2012-10-03 11:10:00,51.59,51.67,51.59,51.65,39781.14670010259,34.0908,34.1437,34.0908,34.1305,39781.1467
2012-10-03 11:20:00,51.66,51.68,51.59,51.64,28724.4956115354,34.1371,34.1503,34.0908,34.1239,28724.4956
2012-10-03 11:30:00,51.63,51.63,51.59,51.61,17667.844522968197,34.1173,34.1173,34.0908,34.104,17667.8445
2012-10-03 11:40:00,51.62,51.72,51.62,51.68,23139.17702040352,34.1106,34.1767,34.1106,34.1503,23139.177
2012-10-03 11:50:00,51.67,51.68,51.61,51.65,28952.46779892853,34.1437,34.1503,34.104,34.1305,28952.4678
2012-10-03 12:00:00,51.65,51.65,51.61,51.61,9346.85968311866,34.1305,34.1305,34.104,34.104,9346.8597
2012-10-03 12:10:00,51.62,51.66,51.62,51.66,10714.692807477488,34.1106,34.1371,34.1106,34.1371,10714.6928
2012-10-03 12:20:00,51.66,51.71,51.66,51.71,27812.60686196284,34.1371,34.1701,34.1371,34.1701,27812.6069
2012-10-03 12:30:00,51.72,51.75,51.71,51.72,19947.56639689958,34.1767,34.1966,34.1701,34.1767,19947.5664
2012-10-03 12:40:00,51.72,51.73,51.69,51.73,12538.470306622592,34.1767,34.1833,34.1569,34.1833,12538.4703
2012-10-03 12:50:00,51.73,51.74,51.7,51.71,9346.85968311866,34.1833,34.1899,34.1635,34.1701,9346.8597
2012-10-03 13:00:00,51.69,51.71,51.67,51.67,11170.637182263765,34.1569,34.1701,34.1437,34.1437,11170.6372
2012-10-03 13:10:00,51.67,51.71,51.67,51.68,20859.45514647213,34.1437,34.1701,34.1437,34.1503,20859.4551
2012-10-03 13:20:00,51.69,51.71,51.68,51.69,12196.512025532886,34.1569,34.1701,34.1503,34.1569,12196.512
2012-10-03 13:30:00,51.69,51.7,51.57,51.57,15616.094836429957,34.1569,34.1635,34.0776,34.0776,15616.0948
2012-10-03 13:40:00,51.58,51.6,51.55,51.57,22455.260458224097,34.0842,34.0974,34.0644,34.0776,22455.2605
2012-10-03 13:50:00,51.57,51.63,51.57,51.6,19719.59420950644,34.0776,34.1173,34.0776,34.0974,19719.5942
2012-10-03 14:00:00,51.59,51.63,51.59,51.6,23367.14920779665,34.0908,34.1173,34.0908,34.0974,23367.1492
2012-10-03 14:10:00,51.6,51.64,51.59,51.59,20289.524677989284,34.0974,34.1239,34.0908,34.0908,20289.5247
2012-10-03 14:20:00,51.59,51.63,51.54,51.59,77738.51590106008,34.0908,34.1173,34.0578,34.0908,77738.5159
2012-10-03 14:30:00,51.59,51.68,51.59,51.65,25418.89889433489,34.0908,34.1503,34.0908,34.1305,25418.8989
2012-10-03 14:40:00,51.65,51.65,51.61,51.64,25646.87108172803,34.1305,34.1305,34.104,34.1239,25646.8711
2012-10-03 14:50:00,51.64,51.64,51.56,51.59,19035.677647327026,34.1239,34.1239,34.071,34.0908,19035.6776
2012-10-03 15:00:00,51.59,51.59,51.52,51.54,26900.71811239029,34.0908,34.0908,34.0446,34.0578,26900.7181
2012-10-03 15:10:00,51.54,51.65,51.52,51.59,25418.89889433489,34.0578,34.1305,34.0446,34.0908,25418.8989
2012-10-03 15:20:00,51.59,51.71,51.57,51.68,27242.67639348,34.0908,34.1701,34.0776,34.1503,27242.6764
2012-10-03 15:30:00,51.68,51.68,51.59,51.66,48102.131539952126,34.1503,34.1503,34.0908,34.1371,48102.1315
2012-10-03 15:40:00,51.66,51.69,51.65,51.66,47874.159352558985,34.1371,34.1569,34.1305,34.1371,47874.1594
2012-10-03 15:50:00,51.66,51.66,51.62,51.66,192750.4844408982,34.1371,34.1371,34.1106,34.1371,192750.4844
2012-10-04 09:30:00,51.74,51.76,51.52,51.57,55055.28325544284,34.1899,34.2032,34.0446,34.0776,55055.2833
2012-10-04 09:40:00,51.57,51.59,51.51,51.57,27128.690299783422,34.0776,34.0908,34.038,34.0776,27128.6903
2012-10-04 09:50:00,51.58,51.61,51.55,51.61,32600.02279721874,34.0842,34.104,34.0644,34.104,32600.0228
2012-10-04 10:00:00,51.61,51.7,51.54,51.69,73521.03043428702,34.104,34.1635,34.0578,34.1569,73521.0304
2012-10-04 10:10:00,51.72,51.84,51.72,51.78,107488.88635586458,34.1767,34.256,34.1767,34.2164,107488.8864
2012-10-04 10:20:00,51.78,51.83,51.78,51.8,45024.50701014476,34.2164,34.2494,34.2164,34.2296,45024.507
2012-10-04 10:30:00,51.8,51.82,51.79,51.8,84919.63980394392,34.2296,34.2428,34.223,34.2296,84919.6398
2012-10-04 10:40:00,51.8,51.84,51.79,51.82,46848.28450928986,34.2296,34.256,34.223,34.2428,46848.2845
2012-10-04 10:50:00,51.82,51.83,51.78,51.8,80474.18214977773,34.2428,34.2494,34.2164,34.2296,80474.1821
2012-10-04 11:00:00,51.8,51.8,51.73,51.76,172574.94585660548,34.2296,34.2296,34.1833,34.2032,172574.9459
2012-10-04 11:10:00,51.75,51.78,51.71,51.72,28610.509517838826,34.1966,34.2164,34.1701,34.1767,28610.5095
2012-10-04 11:20:00,51.72,51.73,51.66,51.68,34879.74467115012,34.1767,34.1833,34.1371,34.1503,34879.7447
2012-10-04 11:30:00,51.68,51.76,51.67,51.73,85033.6258976405,34.1503,34.2032,34.1437,34.1833,85033.6259
2012-10-04 11:40:00,51.74,51.81,51.74,51.8,226604.3542687792,34.1899,34.2362,34.1899,34.2296,226604.3543
2012-10-04 11:50:00,51.8,51.81,51.78,51.8,196170.0672517953,34.2296,34.2362,34.2164,34.2296,196170.0673
2012-10-04 12:00:00,51.8,51.8,51.74,51.78,246779.892853072,34.2296,34.2296,34.1899,34.2164,246779.8929
2012-10-04 12:10:00,51.78,51.8,51.74,51.76,84121.73714806794,34.2164,34.2296,34.1899,34.2032,84121.7371
2012-10-04 12:20:00,51.76,51.79,51.74,51.76,48786.04810213154,34.2032,34.223,34.1899,34.2032,48786.0481
2012-10-04 12:30:00,51.76,51.78,51.76,51.76,25418.89889433489,34.2032,34.2164,34.2032,34.2032,25418.8989
2012-10-04 12:40:00,51.77,51.78,51.73,51.75,19947.56639689958,34.2098,34.2164,34.1833,34.1966,19947.5664
2012-10-04 12:50:00,51.75,51.76,51.74,51.75,13678.331243588282,34.1966,34.2032,34.1899,34.1966,13678.3312
2012-10-04 13:00:00,51.76,51.8,51.76,51.78,22113.30217713439,34.2032,34.2296,34.2032,34.2164,22113.3022
2012-10-04 13:10:00,51.77,51.78,51.76,51.77,16186.0253049128,34.2098,34.2164,34.2032,34.2098,16186.0253
2012-10-04 13:20:00,51.76,51.8,51.76,51.79,21543.371708651543,34.2032,34.2296,34.2032,34.223,21543.3717
2012-10-04 13:30:00,51.78,51.8,51.77,51.77,22911.20483301037,34.2164,34.2296,34.2098,34.2098,22911.2048
2012-10-04 13:40:00,51.78,51.78,51.75,51.76,24051.065769976063,34.2164,34.2164,34.1966,34.2032,24051.0658
2012-10-04 13:50:00,51.76,51.79,51.75,51.78,24962.954519548617,34.2032,34.223,34.1966,34.2164,24962.9545
2012-10-04 14:00:00,51.78,51.78,51.66,51.71,56195.14419240853,34.2164,34.2164,34.1371,34.1701,56195.1442
2012-10-04 14:10:00,51.71,51.73,51.68,51.71,15502.108742733386,34.1701,34.1833,34.1503,34.1701,15502.1087
2012-10-04 14:20:00,51.71,51.73,51.69,51.72,11170.637182263765,34.1701,34.1833,34.1569,34.1767,11170.6372
2012-10-04 14:30:00,51.72,51.74,51.69,51.7,35107.71685854326,34.1767,34.1899,34.1569,34.1635,35107.7169
2012-10-04 14:40:00,51.7,51.75,51.69,51.69,25532.88498803146,34.1635,34.1966,34.1569,34.1569,25532.885
2012-10-04 14:50:00,51.7,51.7,51.66,51.68,17097.914054485354,34.1635,34.1635,34.1371,34.1503,17097.9141
2012-10-04 15:00:00,51.68,51.73,51.68,51.72,33967.85592157757,34.1503,34.1833,34.1503,34.1767,33967.8559
2012-10-04 15:10:00,51.71,51.75,51.7,51.73,62920.3237205061,34.1701,34.1966,34.1635,34.1833,62920.3237
2012-10-04 15:20:00,51.74,51.74,51.69,51.69,58132.9077852502,34.1899,34.1899,34.1569,34.1569,58132.9078
2012-10-04 15:30:00,51.7,51.72,51.68,51.72,57221.01903567765,34.1635,34.1767,34.1503,34.1767,57221.019
2012-10-04 15:40:00,51.72,51.73,51.71,51.71,57221.01903567765,34.1767,34.1833,34.1701,34.1701,57221.019
2012-10-04 15:50:00,51.71,51.72,51.66,51.66,197195.9420950644,34.1701,34.1767,34.1371,34.1371,197195.9421
2012-10-05 09:30:00,52.3,52.51,52.2,52.27,277214.1798700559,34.56,34.6988,34.4939,34.5402,277214.1799
2012-10-05 09:40:00,52.27,52.38,52.12,52.38,181465.86116493787,34.5402,34.6129,34.441,34.6129,181465.8612
2012-10-05 09:50:00,52.39,52.46,52.35,52.46,59272.76872221589,34.6195,34.6657,34.593,34.6657,59272.7687
2012-10-05 10:00:00,52.46,52.5,52.41,52.44,80930.12652456401,34.6657,34.6922,34.6327,34.6525,80930.1265
2012-10-05 10:10:00,52.44,52.54,52.43,52.54,92442.72198791748,34.6525,34.7186,34.6459,34.7186,92442.722
2012-10-05 10:20:00,52.54,52.6,52.54,52.58,81272.0848056537,34.7186,34.7582,34.7186,34.745,81272.0848
2012-10-05 10:30:00,52.58,52.59,52.57,52.59,57221.01903567765,34.745,34.7516,34.7384,34.7516,57221.019
2012-10-05 10:40:00,52.59,52.59,52.42,52.44,157414.7953949618,34.7516,34.7516,34.6393,34.6525,157414.7954
2012-10-05 10:50:00,52.44,52.5,52.38,52.49,54143.39450587028,34.6525,34.6922,34.6129,34.6855,54143.3945
2012-10-05 11:00:00,52.5,52.52,52.45,52.47,98483.98495383564,34.6922,34.7054,34.6591,34.6723,98483.985
2012-10-05 11:10:00,52.47,52.52,52.46,52.52,35221.70295223983,34.6723,34.7054,34.6657,34.7054,35221.703
2012-10-05 11:20:00,52.52,52.55,52.51,52.55,60640.60184657472,34.7054,34.7252,34.6988,34.7252,60640.6018
2012-10-05 11:30:00,52.55,52.56,52.48,52.51,56195.14419240853,34.7252,34.7318,34.6789,34.6988,56195.1442
2012-10-05 11:40:00,52.51,52.53,52.47,52.52,40807.02154337171,34.6988,34.712,34.6723,34.7054,40807.0215
2012-10-05 11:50:00,52.53,52.56,52.52,52.54,38641.2857631369,34.712,34.7318,34.7054,34.7186,38641.2858
2012-10-05 12:00:00,52.54,52.55,52.52,52.53,35449.675139632964,34.7186,34.7252,34.7054,34.712,35449.6751
2012-10-05 12:10:00,52.52,52.57,52.52,52.56,21999.31608343782,34.7054,34.7384,34.7054,34.7318,21999.3161
2012-10-05 12:20:00,52.57,52.57,52.55,52.57,28154.565143052547,34.7384,34.7384,34.7252,34.7384,28154.5651
2012-10-05 12:30:00,52.57,52.59,52.57,52.59,45822.40966602074,34.7384,34.7516,34.7384,34.7516,45822.4097
2012-10-05 12:40:00,52.59,52.6,52.54,52.55,53573.46403738744,34.7516,34.7582,34.7186,34.7252,53573.464
2012-10-05 12:50:00,52.55,52.56,52.53,52.55,39781.14670010259,34.7252,34.7318,34.712,34.7252,39781.1467
2012-10-05 13:00:00,52.54,52.55,52.49,52.49,37501.424826171205,34.7186,34.7252,34.6855,34.6855,37501.4248
2012-10-05 13:10:00,52.5,52.5,52.46,52.49,23709.107488886355,34.6922,34.6922,34.6657,34.6855,23709.1075
2012-10-05 13:20:00,52.49,52.49,52.39,52.4,29180.439986321668,34.6855,34.6855,34.6195,34.6261,29180.44
2012-10-05 13:30:00,52.38,52.43,52.36,52.43,38185.34138835062,34.6129,34.6459,34.5996,34.6459,38185.3414
2012-10-05 13:40:00,52.42,52.44,52.37,52.38,35335.68904593639,34.6393,34.6525,34.6063,34.6129,35335.689
2012-10-05 13:50:00,52.38,52.38,52.37,52.37,28496.52342414225,34.6129,34.6129,34.6063,34.6063,28496.5234
2012-10-05 14:00:00,52.36,52.36,52.3,52.31,43428.7016983928,34.5996,34.5996,34.56,34.5666,43428.7017
2012-10-05 14:10:00,52.3,52.38,52.29,52.37,36133.59170181238,34.56,34.6129,34.5534,34.6063,36133.5917
2012-10-05 14:20:00,52.37,52.38,52.35,52.37,24393.02405106577,34.6063,34.6129,34.593,34.6063,24393.0241
2012-10-05 14:30:00,52.37,52.37,52.28,52.29,32144.078422432463,34.6063,34.6063,34.5468,34.5534,32144.0784
2012-10-05 14:40:00,52.29,52.34,52.27,52.31,32714.00889091531,34.5534,34.5864,34.5402,34.5666,32714.0089
2012-10-05 14:50:00,52.31,52.31,52.2,52.2,49469.96466431095,34.5666,34.5666,34.4939,34.4939,49469.9647
2012-10-05 15:00:00,52.2,52.23,52.15,52.17,63376.26809529238,34.4939,34.5137,34.4609,34.4741,63376.2681
2012-10-05 15:10:00,52.16,52.21,52.13,52.21,50153.88122649037,34.4675,34.5005,34.4477,34.5005,50153.8812
2012-10-05 15:20:00,52.21,52.24,52.19,52.23,80360.19605608116,34.5005,34.5203,34.4873,34.5137,80360.1961
2012-10-05 15:30:00,52.23,52.23,52.1,52.11,113188.19104069304,34.5137,34.5137,34.4278,34.4344,113188.191
2012-10-05 15:40:00,52.11,52.13,52.09,52.13,128576.31368972984,34.4344,34.4477,34.4212,34.4477,128576.3137
2012-10-05 15:50:00,52.14,52.23,52.13,52.22,245754.0180098028,34.4543,34.5137,34.4477,34.5071,245754.018
2012-10-08 09:30:00,52.04,52.05,51.82,51.87,52547.58919411832,34.3882,34.3948,34.2428,34.2758,52547.5892
2012-10-08 09:40:00,51.87,51.87,51.74,51.75,36703.522170295226,34.2758,34.2758,34.1899,34.1966,36703.5222
2012-10-08 09:50:00,51.74,51.8,51.73,51.77,25646.87108172803,34.1899,34.2296,34.1833,34.2098,25646.8711
2012-10-08 10:00:00,51.78,51.87,51.77,51.85,29750.37045480452,34.2164,34.2758,34.2098,34.2626,29750.3705
2012-10-08 10:10:00,51.86,51.87,51.8,51.83,32941.98107830845,34.2692,34.2758,34.2296,34.2494,32941.9811
2012-10-08 10:20:00,51.83,51.87,51.82,51.87,33511.91154679129,34.2494,34.2758,34.2428,34.2758,33511.9115
2012-10-08 10:30:00,51.87,51.95,51.86,51.93,37843.38310726092,34.2758,34.3287,34.2692,34.3155,37843.3831
2012-10-08 10:40:00,51.91,51.96,51.89,51.9,31574.147953949618,34.3023,34.3353,34.2891,34.2957,31574.148
2012-10-08 10:50:00,51.9,51.98,51.88,51.91,40693.03544967514,34.2957,34.3485,34.2825,34.3023,40693.0354
2012-10-08 11:00:00,51.9,51.94,51.84,51.84,31118.203579163343,34.2957,34.3221,34.256,34.256,31118.2036
2012-10-08 11:10:00,51.84,51.87,51.78,51.79,56537.10247349824,34.256,34.2758,34.2164,34.223,56537.1025
2012-10-08 11:20:00,51.79,51.83,51.76,51.83,23709.107488886355,34.223,34.2494,34.2032,34.2494,23709.1075
2012-10-08 11:30:00,51.83,51.83,51.76,51.8,19947.56639689958,34.2494,34.2494,34.2032,34.2296,19947.5664
2012-10-08 11:40:00,51.8,51.86,51.77,51.86,23823.09358258293,34.2296,34.2692,34.2098,34.2692,23823.0936
2012-10-08 11:50:00,51.85,51.9,51.82,51.9,21543.371708651543,34.2626,34.2957,34.2428,34.2957,21543.3717
2012-10-08 12:00:00,51.9,51.9,51.87,51.89,9574.831870511798,34.2957,34.2957,34.2758,34.2891,9574.8319
2012-10-08 12:10:00,51.89,51.94,51.88,51.94,22113.30217713439,34.2891,34.3221,34.2825,34.3221,22113.3022
2012-10-08 12:20:00,51.94,51.94,51.88,51.91,24507.01014476234,34.3221,34.3221,34.2825,34.3023,24507.0101
2012-10-08 12:30:00,51.93,51.95,51.89,51.89,13450.359056195144,34.3155,34.3287,34.2891,34.2891,13450.3591
2012-10-08 12:40:00,51.89,51.94,51.89,51.93,7181.123902883848,34.2891,34.3221,34.2891,34.3155,7181.1239
2012-10-08 12:50:00,51.93,51.98,51.93,51.98,23367.14920779665,34.3155,34.3485,34.3155,34.3485,23367.1492
2012-10-08 13:00:00,51.98,52.01,51.92,51.94,19947.56639689958,34.3485,34.3684,34.3089,34.3221,19947.5664
2012-10-08 13:10:00,51.94,51.96,51.93,51.95,15160.15046164368,34.3221,34.3353,34.3155,34.3287,15160.1505
2012-10-08 13:20:00,51.94,51.96,51.93,51.94,12652.45640031916,34.3221,34.3353,34.3155,34.3221,12652.4564
2012-10-08 13:30:00,51.94,51.97,51.93,51.94,23595.121395189788,34.3221,34.3419,34.3155,34.3221,23595.1214
2012-10-08 13:40:00,51.94,51.98,51.93,51.93,13336.372962498575,34.3221,34.3485,34.3155,34.3155,13336.373
2012-10-08 13:50:00,51.94,51.95,51.92,51.93,12652.45640031916,34.3221,34.3287,34.3089,34.3155,12652.4564
2012-10-08 14:00:00,51.93,51.94,51.92,51.93,12310.498119229454,34.3155,34.3221,34.3089,34.3155,12310.4981
2012-10-08 14:10:00,51.92,51.95,51.91,51.94,19833.58030320301,34.3089,34.3287,34.3023,34.3221,19833.5803
2012-10-08 14:20:00,51.94,51.96,51.94,51.94,15958.053117519665,34.3221,34.3353,34.3221,34.3221,15958.0531
2012-10-08 14:30:00,51.94,51.95,51.94,51.94,9574.831870511798,34.3221,34.3287,34.3221,34.3221,9574.8319
2012-10-08 14:40:00,51.94,51.95,51.9,51.92,16983.927960788784,34.3221,34.3287,34.2957,34.3089,16983.928
2012-10-08 14:50:00,51.91,51.91,51.88,51.89,11284.623275960334,34.3023,34.3023,34.2825,34.2891,11284.6233
2012-10-08 15:00:00,51.89,51.96,51.89,51.95,18237.77499145104,34.2891,34.3353,34.2891,34.3287,18237.775
2012-10-08 15:10:00,51.94,51.97,51.93,51.96,25760.8571754246,34.3221,34.3419,34.3155,34.3353,25760.8572
2012-10-08 15:20:00,51.96,51.96,51.93,51.94,31460.16186025305,34.3353,34.3353,34.3155,34.3221,31460.1619
2012-10-08 15:30:00,51.95,51.98,51.94,51.96,37045.48045138493,34.3287,34.3485,34.3221,34.3353,37045.4805
2012-10-08 15:40:00,51.96,52.02,51.96,52.0,65883.9621566169,34.3353,34.375,34.3353,34.3618,65883.9622
2012-10-08 15:50:00,51.99,52.01,51.96,51.96,100649.72073407043,34.3551,34.3684,34.3353,34.3353,100649.7207
2012-10-09 09:30:00,51.84,52.03,51.56,51.61,52091.64481933204,34.256,34.3816,34.071,34.104,52091.6448
2012-10-09 09:40:00,51.61,51.72,51.5,51.55,56423.116379801664,34.104,34.1767,34.0314,34.0644,56423.1164
2012-10-09 09:50:00,51.54,51.59,51.52,51.56,25076.940613245184,34.0578,34.0908,34.0446,34.071,25076.9406
2012-10-09 10:00:00,51.56,51.66,51.56,51.63,31574.147953949618,34.071,34.1371,34.071,34.1173,31574.148
2012-10-09 10:10:00,51.65,51.78,51.64,51.73,22797.218739313805,34.1305,34.2164,34.1239,34.1833,22797.2187
2012-10-09 10:20:00,51.73,51.74,51.67,51.71,15616.094836429957,34.1833,34.1899,34.1437,34.1701,15616.0948
2012-10-09 10:30:00,51.71,51.73,51.64,51.65,17211.90014818192,34.1701,34.1833,34.1239,34.1305,17211.9001
2012-10-09 10:40:00,51.65,51.65,51.49,51.51,43200.729510999656,34.1305,34.1305,34.0247,34.038,43200.7295
2012-10-09 10:50:00,51.5,51.51,51.43,51.5,67365.7813746723,34.0314,34.038,33.9851,34.0314,67365.7814
2012-10-09 11:00:00,51.49,51.5,51.44,51.47,82639.91793001254,34.0247,34.0314,33.9917,34.0115,82639.9179
2012-10-09 11:10:00,51.48,51.48,51.44,51.45,49014.02028952468,34.0181,34.0181,33.9917,33.9983,49014.0203
2012-10-09 11:20:00,51.45,51.49,51.41,51.42,40351.07716858544,33.9983,34.0247,33.9719,33.9785,40351.0772
2012-10-09 11:30:00,51.42,51.43,51.38,51.4,27356.662487176563,33.9785,33.9851,33.9521,33.9653,27356.6625
2012-10-09 11:40:00,51.4,51.4,51.3,51.38,46392.34013450359,33.9653,33.9653,33.8992,33.9521,46392.3401
2012-10-09 11:50:00,51.38,51.41,51.35,51.37,18921.69155363046,33.9521,33.9719,33.9322,33.9454,18921.6916
2012-10-09 12:00:00,51.37,51.41,51.34,51.35,29180.439986321668,33.9454,33.9719,33.9256,33.9322,29180.44
2012-10-09 12:10:00,51.35,51.43,51.33,51.39,34537.78639006041,33.9322,33.9851,33.919,33.9587,34537.7864
2012-10-09 12:20:00,51.39,51.41,51.37,51.38,24507.01014476234,33.9587,33.9719,33.9454,33.9521,24507.0101
2012-10-09 12:30:00,51.38,51.38,51.33,51.35,18123.788897754475,33.9521,33.9521,33.919,33.9322,18123.7889
2012-10-09 12:40:00,51.36,51.39,51.33,51.34,18237.77499145104,33.9388,33.9587,33.919,33.9256,18237.775
2012-10-09 12:50:00,51.34,51.36,51.33,51.36,21087.427333865267,33.9256,33.9388,33.919,33.9388,21087.4273
2012-10-09 13:00:00,51.35,51.4,51.34,51.4,36361.56388920552,33.9322,33.9653,33.9256,33.9653,36361.5639
2012-10-09 13:10:00,51.4,51.4,51.37,51.39,17439.87233557506,33.9653,33.9653,33.9454,33.9587,17439.8723
2012-10-09 13:20:00,51.38,51.42,51.37,51.38,22797.218739313805,33.9521,33.9785,33.9454,33.9521,22797.2187
2012-10-09 13:30:00,51.39,51.44,51.36,51.37,43770.6599794825,33.9587,33.9917,33.9388,33.9454,43770.66
2012-10-09 13:40:00,51.37,51.38,51.35,51.37,24393.02405106577,33.9454,33.9521,33.9322,33.9454,24393.0241
2012-10-09 13:50:00,51.37,51.43,51.37,51.38,31916.10623503933,33.9454,33.9851,33.9454,33.9521,31916.1062
2012-10-09 14:00:00,51.38,51.4,51.36,51.37,11854.553744443176,33.9521,33.9653,33.9388,33.9454,11854.5537
2012-10-09 14:10:00,51.37,51.37,51.33,51.35,23481.135301493217,33.9454,33.9454,33.919,33.9322,23481.1353
2012-10-09 14:20:00,51.35,51.4,51.35,51.39,32941.98107830845,33.9322,33.9653,33.9322,33.9587,32941.9811
2012-10-09 14:30:00,51.37,51.38,51.32,51.32,28268.55123674912,33.9454,33.9521,33.9124,33.9124,28268.5512
2012-10-09 14:40:00,51.33,51.36,51.3,51.35,75002.84965234241,33.919,33.9388,33.8992,33.9322,75002.8497
2012-10-09 14:50:00,51.36,51.36,51.33,51.35,17781.830616664767,33.9388,33.9388,33.919,33.9322,17781.8306
2012-10-09 15:00:00,51.36,51.37,51.32,51.33,34537.78639006041,33.9388,33.9454,33.9124,33.919,34537.7864
2012-10-09 15:10:00,51.33,51.35,51.28,51.28,77282.5715262738,33.919,33.9322,33.886,33.886,77282.5715
2012-10-09 15:20:00,51.28,51.3,51.23,51.27,63718.22637638208,33.886,33.8992,33.8529,33.8794,63718.2264
2012-10-09 15:30:00,51.28,51.32,51.23,51.3,59956.6852843953,33.886,33.9124,33.8529,33.8992,59956.6853
2012-10-09 15:40:00,51.3,51.37,51.3,51.35,82753.90402370911,33.8992,33.9454,33.8992,33.9322,82753.904
2012-10-09 15:50:00,51.35,51.35,51.29,51.3,128006.38322124702,33.9322,33.9322,33.8926,33.8992,128006.3832
2012-10-10 09:30:00,51.44,51.44,51.25,51.29,64744.1012196512,33.9917,33.9917,33.8662,33.8926,64744.1012
2012-10-10 09:40:00,51.3,51.42,51.28,51.38,29522.398267411376,33.8992,33.9785,33.886,33.9521,29522.3983
2012-10-10 09:50:00,51.38,51.41,51.33,51.41,43200.729510999656,33.9521,33.9719,33.919,33.9719,43200.7295
2012-10-10 10:00:00,51.41,51.44,51.32,51.34,22683.23264561724,33.9719,33.9917,33.9124,33.9256,22683.2326
2012-10-10 10:10:00,51.35,51.37,51.24,51.3,55739.19981762225,33.9322,33.9454,33.8595,33.8992,55739.1998
2012-10-10 10:20:00,51.3,51.35,51.28,51.33,39325.20232531631,33.8992,33.9322,33.886,33.919,39325.2023
2012-10-10 10:30:00,51.33,51.35,51.29,51.3,30206.31482959079,33.919,33.9322,33.8926,33.8992,30206.3148
2012-10-10 10:40:00,51.3,51.3,51.19,51.2,29522.398267411376,33.8992,33.8992,33.8265,33.8331,29522.3983
2012-10-10 10:50:00,51.19,51.26,51.19,51.23,46734.2984155933,33.8265,33.8728,33.8265,33.8529,46734.2984
2012-10-10 11:00:00,51.24,51.25,51.23,51.23,29636.384361107943,33.8595,33.8662,33.8529,33.8529,29636.3844
2012-10-10 11:10:00,51.23,51.26,51.22,51.23,42402.82685512368,33.8529,33.8728,33.8463,33.8529,42402.8269
2012-10-10 11:20:00,51.23,51.29,51.23,51.29,28382.537330445684,33.8529,33.8926,33.8529,33.8926,28382.5373
2012-10-10 11:30:00,51.29,51.29,51.22,51.23,30776.245298073634,33.8926,33.8926,33.8463,33.8529,30776.2453
2012-10-10 11:40:00,51.23,51.29,51.23,51.26,34309.81420266727,33.8529,33.8926,33.8529,33.8728,34309.8142
2012-10-10 11:50:00,51.25,51.27,51.22,51.23,39553.17451270945,33.8662,33.8794,33.8463,33.8529,39553.1745
2012-10-10 12:00:00,51.24,51.26,51.23,51.24,28952.46779892853,33.8595,33.8728,33.8529,33.8595,28952.4678
2012-10-10 12:10:00,51.24,51.3,51.18,51.19,27470.64858087313,33.8595,33.8992,33.8199,33.8265,27470.6486
2012-10-10 12:20:00,51.21,51.21,51.16,51.19,20631.482959078992,33.8397,33.8397,33.8067,33.8265,20631.483
2012-10-10 12:30:00,51.19,51.19,51.11,51.15,51179.75606975949,33.8265,33.8265,33.7736,33.8001,51179.7561
2012-10-10 12:40:00,51.15,51.16,51.13,51.15,24734.98233215548,33.8001,33.8067,33.7869,33.8001,24734.9823
2012-10-10 12:50:00,51.14,51.16,51.09,51.12,35221.70295223983,33.7935,33.8067,33.7604,33.7802,35221.703
2012-10-10 13:00:00,51.12,51.15,51.09,51.13,47418.21497777271,33.7802,33.8001,33.7604,33.7869,47418.215
2012-10-10 13:10:00,51.13,51.15,51.09,51.09,24279.0379573692,33.7869,33.8001,33.7604,33.7604,24279.038
2012-10-10 13:20:00,51.09,51.1,51.06,51.08,35449.675139632964,33.7604,33.767,33.7406,33.7538,35449.6751
2012-10-10 13:30:00,51.08,51.15,51.07,51.1,37501.424826171205,33.7538,33.8001,33.7472,33.767,37501.4248
2012-10-10 13:40:00,51.1,51.11,51.06,51.09,35563.661233329534,33.767,33.7736,33.7406,33.7604,35563.6612
2012-10-10 13:50:00,51.09,51.09,51.02,51.05,29636.384361107943,33.7604,33.7604,33.7142,33.734,29636.3844
2012-10-10 14:00:00,51.06,51.14,51.06,51.1,27698.62076826627,33.7406,33.7935,33.7406,33.767,27698.6208
2012-10-10 14:10:00,51.1,51.1,51.05,51.08,27926.59295565941,33.767,33.767,33.734,33.7538,27926.593
2012-10-10 14:20:00,51.08,51.1,51.05,51.09,41604.92419924769,33.7538,33.767,33.734,33.7604,41604.9242
2012-10-10 14:30:00,51.09,51.12,51.06,51.07,38185.34138835062,33.7604,33.7802,33.7406,33.7472,38185.3414
2012-10-10 14:40:00,51.07,51.08,51.01,51.02,42744.78513621338,33.7472,33.7538,33.7076,33.7142,42744.7851
2012-10-10 14:50:00,51.04,51.08,51.04,51.06,27926.59295565941,33.7274,33.7538,33.7274,33.7406,27926.593
2012-10-10 15:00:00,51.06,51.1,51.05,51.09,44682.54872905506,33.7406,33.767,33.734,33.7604,44682.5487
2012-10-10 15:10:00,51.11,51.14,51.05,51.07,72723.12777841103,33.7736,33.7935,33.734,33.7472,72723.1278
2012-10-10 15:20:00,51.07,51.09,51.04,51.06,48558.0759147384,33.7472,33.7604,33.7274,33.7406,48558.0759
2012-10-10 15:30:00,51.06,51.09,51.03,51.09,58930.81044112618,33.7406,33.7604,33.7208,33.7604,58930.8104
2012-10-10 15:40:00,51.09,51.1,51.06,51.07,44112.61826057221,33.7604,33.767,33.7406,33.7472,44112.6183
2012-10-10 15:50:00,51.07,51.08,51.01,51.06,103955.31745127097,33.7472,33.7538,33.7076,33.7406,103955.3175
2012-10-11 09:30:00,51.42,51.45,51.32,51.33,74774.87746494928,33.9785,33.9983,33.9124,33.919,74774.8775
2012-10-11 09:40:00,51.35,51.39,51.3,51.34,61666.47668984384,33.9322,33.9587,33.8992,33.9256,61666.4767
2012-10-11 09:50:00,51.34,51.36,51.31,51.33,40921.00763706828,33.9256,33.9388,33.9058,33.919,40921.0076
2012-10-11 10:00:00,51.32,51.37,51.31,51.37,55283.25544283597,33.9124,33.9454,33.9058,33.9454,55283.2554
2012-10-11 10:10:00,51.38,51.38,51.32,51.35,28040.57904935598,33.9521,33.9521,33.9124,33.9322,28040.579
2012-10-11 10:20:00,51.33,51.41,51.33,51.4,25304.91280063832,33.919,33.9719,33.919,33.9653,25304.9128
2012-10-11 10:30:00,51.41,51.44,51.38,51.41,24165.05186367264,33.9719,33.9917,33.9521,33.9719,24165.0519
2012-10-11 10:40:00,51.42,51.48,51.42,51.43,25532.88498803146,33.9785,34.0181,33.9785,33.9851,25532.885
2012-10-11 10:50:00,51.44,51.47,51.37,51.38,31688.13404764619,33.9917,34.0115,33.9454,33.9521,31688.134
2012-10-11 11:00:00,51.39,51.42,51.34,51.34,22683.23264561724,33.9587,33.9785,33.9256,33.9256,22683.2326
2012-10-11 11:10:00,51.35,51.38,51.31,51.32,72381.16949732133,33.9322,33.9521,33.9058,33.9124,72381.1695
2012-10-11 11:20:00,51.31,51.34,51.3,51.32,46164.367947110455,33.9058,33.9256,33.8992,33.9124,46164.3679
2012-10-11 11:30:00,51.31,51.32,51.29,51.32,41490.938105551126,33.9058,33.9124,33.8926,33.9124,41490.9381
2012-10-11 11:40:00,51.3,51.31,51.22,51.23,25760.8571754246,33.8992,33.9058,33.8463,33.8529,25760.8572
2012-10-11 11:50:00,51.23,51.23,51.13,51.22,59842.69919069874,33.8529,33.8529,33.7869,33.8463,59842.6992
2012-10-11 12:00:00,51.22,51.29,51.2,51.26,59386.754815912456,33.8463,33.8926,33.8331,33.8728,59386.7548
2012-10-11 12:10:00,51.26,51.3,51.25,51.27,24962.954519548617,33.8728,33.8992,33.8662,33.8794,24962.9545
2012-10-11 12:20:00,51.26,51.26,51.21,51.22,32941.98107830845,33.8728,33.8728,33.8397,33.8463,32941.9811
2012-10-11 12:30:00,51.22,51.23,51.18,51.23,21771.343896044684,33.8463,33.8529,33.8199,33.8529,21771.3439
2012-10-11 12:40:00,51.23,51.29,51.23,51.28,43998.63216687564,33.8529,33.8926,33.8529,33.886,43998.6322
2012-10-11 12:50:00,51.3,51.31,51.25,51.25,19605.60811580987,33.8992,33.9058,33.8662,33.8662,19605.6081
2012-10-11 13:00:00,51.24,51.24,51.21,51.23,31004.21748546677,33.8595,33.8595,33.8397,33.8529,31004.2175
2012-10-11 13:10:00,51.23,51.27,51.22,51.25,50723.811694973214,33.8529,33.8794,33.8463,33.8662,50723.8117
2012-10-11 13:20:00,51.25,51.25,51.19,51.21,12880.428587712298,33.8662,33.8662,33.8265,33.8397,12880.4286
2012-10-11 13:30:00,51.21,51.23,51.17,51.17,35905.61951441924,33.8397,33.8529,33.8133,33.8133,35905.6195
2012-10-11 13:40:00,51.16,51.19,51.14,51.14,35563.661233329534,33.8067,33.8265,33.7935,33.7935,35563.6612
2012-10-11 13:50:00,51.13,51.16,51.11,51.15,16413.997492305938,33.7869,33.8067,33.7736,33.8001,16413.9975
2012-10-11 14:00:00,51.14,51.18,51.14,51.16,48900.034195828106,33.7935,33.8199,33.7935,33.8067,48900.0342
2012-10-11 14:10:00,51.16,51.21,51.15,51.15,31118.203579163343,33.8067,33.8397,33.8001,33.8001,31118.2036
2012-10-11 14:20:00,51.15,51.23,51.15,51.22,60298.64356548501,33.8001,33.8529,33.8001,33.8463,60298.6436
2012-10-11 14:30:00,51.22,51.26,51.2,51.21,45024.50701014476,33.8463,33.8728,33.8331,33.8397,45024.507
2012-10-11 14:40:00,51.21,51.22,51.15,51.16,23823.09358258293,33.8397,33.8463,33.8001,33.8067,23823.0936
2012-10-11 14:50:00,51.16,51.21,51.16,51.17,24620.99623845891,33.8067,33.8397,33.8067,33.8133,24620.9962
2012-10-11 15:00:00,51.17,51.2,51.16,51.16,43314.71560469623,33.8133,33.8331,33.8067,33.8067,43314.7156
2012-10-11 15:10:00,51.17,51.29,51.17,51.28,60412.62965918158,33.8133,33.8926,33.8133,33.886,60412.6297
2012-10-11 15:20:00,51.29,51.32,51.27,51.31,51293.74216345606,33.8926,33.9124,33.8794,33.9058,51293.7422
2012-10-11 15:30:00,51.31,51.33,51.25,51.25,78308.44636954291,33.9058,33.919,33.8662,33.8662,78308.4464
2012-10-11 15:40:00,51.26,51.26,51.23,51.24,79676.27949390175,33.8728,33.8728,33.8529,33.8595,79676.2795
2012-10-11 15:50:00,51.24,51.27,51.19,51.19,217143.508491964,33.8595,33.8794,33.8265,33.8265,217143.5085
2012-10-12 09:30:00,51.35,51.47,51.18,51.28,69759.48934230024,33.9322,34.0115,33.8199,33.886,69759.4893
2012-10-12 09:40:00,51.29,51.43,51.28,51.35,55739.19981762225,33.8926,33.9851,33.886,33.9322,55739.1998
2012-10-12 09:50:00,51.35,51.46,51.31,51.45,37273.45263877807,33.9322,34.0049,33.9058,33.9983,37273.4526
2012-10-12 10:00:00,51.46,51.56,51.44,51.53,54485.35278695999,34.0049,34.071,33.9917,34.0512,54485.3528
2012-10-12 10:10:00,51.52,51.52,51.4,51.42,48786.04810213154,34.0446,34.0446,33.9653,33.9785,48786.0481
2012-10-12 10:20:00,51.42,51.44,51.28,51.34,43542.68779208937,33.9785,33.9917,33.886,33.9256,43542.6878
2012-10-12 10:30:00,51.33,51.33,51.22,51.23,42060.86857403397,33.919,33.919,33.8463,33.8529,42060.8686
2012-10-12 10:40:00,51.22,51.29,51.21,51.29,45708.42357232418,33.8463,33.8926,33.8397,33.8926,45708.4236
2012-10-12 10:50:00,51.29,51.3,51.25,51.26,47646.18716516585,33.8926,33.8992,33.8662,33.8728,47646.1872
2012-10-12 11:00:00,51.26,51.3,51.23,51.28,38755.27185683347,33.8728,33.8992,33.8529,33.886,38755.2719
2012-10-12 11:10:00,51.28,51.28,51.22,51.23,57562.97731676736,33.886,33.886,33.8463,33.8529,57562.9773
2012-10-12 11:20:00,51.24,51.28,51.23,51.25,35221.70295223983,33.8595,33.886,33.8529,33.8662,35221.703
2012-10-12 11:30:00,51.25,51.28,51.21,51.28,81386.07089935028,33.8662,33.886,33.8397,33.886,81386.0709
2012-10-12 11:40:00,51.29,51.29,51.18,51.21,65428.01778183062,33.8926,33.8926,33.8199,33.8397,65428.0178
2012-10-12 11:50:00,51.2,51.21,51.15,51.18,34081.84201527414,33.8331,33.8397,33.8001,33.8199,34081.842
2012-10-12 12:00:00,51.17,51.19,51.13,51.16,40123.10498119229,33.8133,33.8265,33.7869,33.8067,40123.105
2012-10-12 12:10:00,51.16,51.2,51.16,51.19,24620.99623845891,33.8067,33.8331,33.8067,33.8265,24620.9962
2012-10-12 12:20:00,51.2,51.22,51.18,51.21,37729.39701356435,33.8331,33.8463,33.8199,33.8397,37729.397
2012-10-12 12:30:00,51.21,51.28,51.21,51.28,27014.70420608686,33.8397,33.886,33.8397,33.886,27014.7042
2012-10-12 12:40:00,51.28,51.29,51.23,51.24,20061.552490596147,33.886,33.8926,33.8529,33.8595,20061.5525
2012-10-12 12:50:00,51.25,51.3,51.25,51.29,17097.914054485354,33.8662,33.8992,33.8662,33.8926,17097.9141
2012-10-12 13:00:00,51.28,51.28,51.24,51.26,21771.343896044684,33.886,33.886,33.8595,33.8728,21771.3439
2012-10-12 13:10:00,51.25,51.26,51.2,51.25,22569.246551920667,33.8662,33.8728,33.8331,33.8662,22569.2466
2012-10-12 13:20:00,51.24,51.28,51.23,51.23,25190.926706941755,33.8595,33.886,33.8529,33.8529,25190.9267
2012-10-12 13:30:00,51.22,51.24,51.18,51.23,26900.71811239029,33.8463,33.8595,33.8199,33.8529,26900.7181
2012-10-12 13:40:00,51.23,51.25,51.19,51.23,26330.787643907443,33.8529,33.8662,33.8265,33.8529,26330.7876
2012-10-12 13:50:00,51.23,51.3,51.23,51.3,29180.439986321668,33.8529,33.8992,33.8529,33.8992,29180.44
2012-10-12 14:00:00,51.3,51.34,51.27,51.31,45822.40966602074,33.8992,33.9256,33.8794,33.9058,45822.4097
2012-10-12 14:10:00,51.31,51.33,51.29,51.3,34195.82810897071,33.9058,33.919,33.8926,33.8992,34195.8281
2012-10-12 14:20:00,51.29,51.34,51.29,51.3,25418.89889433489,33.8926,33.9256,33.8926,33.8992,25418.8989
2012-10-12 14:30:00,51.3,51.31,51.28,51.3,58930.81044112618,33.8992,33.9058,33.886,33.8992,58930.8104
2012-10-12 14:40:00,51.3,51.31,51.27,51.3,32486.03670352217,33.8992,33.9058,33.8794,33.8992,32486.0367
2012-10-12 14:50:00,51.3,51.36,51.29,51.3,54827.3110680497,33.8992,33.9388,33.8926,33.8992,54827.3111
2012-10-12 15:00:00,51.3,51.31,51.27,51.3,88681.1808959307,33.8992,33.9058,33.8794,33.8992,88681.1809
2012-10-12 15:10:00,51.3,51.32,51.3,51.31,46962.27060298644,33.8992,33.9124,33.8992,33.9058,46962.2706
2012-10-12 15:20:00,51.32,51.33,51.27,51.27,69531.51715490711,33.9124,33.919,33.8794,33.8794,69531.5172
2012-10-12 15:30:00,51.27,51.28,51.23,51.23,112048.33010372736,33.8794,33.886,33.8529,33.8529,112048.3301
2012-10-12 15:40:00,51.24,51.25,51.2,51.22,105437.13666932634,33.8595,33.8662,33.8331,33.8463,105437.1367
2012-10-12 15:50:00,51.2,51.24,51.16,51.16,221247.00786504048,33.8331,33.8595,33.8067,33.8067,221247.0079
2012-10-15 09:30:00,51.31,51.31,51.07,51.17,74888.86355864584,33.9058,33.9058,33.7472,33.8133,74888.8636
2012-10-15 09:40:00,51.17,51.21,51.07,51.18,62692.35153311296,33.8133,33.8397,33.7472,33.8199,62692.3515
2012-10-15 09:50:00,51.19,51.21,51.13,51.18,41832.89638664083,33.8265,33.8397,33.7869,33.8199,41832.8964
2012-10-15 10:00:00,51.18,51.21,51.1,51.2,28496.52342414225,33.8199,33.8397,33.767,33.8331,28496.5234
2012-10-15 10:10:00,51.21,51.23,51.12,51.16,72951.09996580417,33.8397,33.8529,33.7802,33.8067,72951.1
2012-10-15 10:20:00,51.15,51.3,51.11,51.28,99395.8737034082,33.8001,33.8992,33.7736,33.886,99395.8737
2012-10-15 10:30:00,51.27,51.37,51.24,51.31,44568.56263535849,33.8794,33.9454,33.8595,33.9058,44568.5626
2012-10-15 10:40:00,51.32,51.35,51.28,51.3,52775.561381511456,33.9124,33.9322,33.886,33.8992,52775.5614
2012-10-15 10:50:00,51.3,51.36,51.3,51.36,44568.56263535849,33.8992,33.9388,33.8992,33.9388,44568.5626
2012-10-15 11:00:00,51.36,51.39,51.35,51.35,30776.245298073634,33.9388,33.9587,33.9322,33.9322,30776.2453
2012-10-15 11:10:00,51.36,51.39,51.35,51.38,44568.56263535849,33.9388,33.9587,33.9322,33.9521,44568.5626
2012-10-15 11:20:00,51.38,51.5,51.38,51.46,32941.98107830845,33.9521,34.0314,33.9521,34.0049,32941.9811
2012-10-15 11:30:00,51.45,51.56,51.44,51.52,31118.203579163343,33.9983,34.071,33.9917,34.0446,31118.2036
2012-10-15 11:40:00,51.52,51.59,51.52,51.56,68847.60059272769,34.0446,34.0908,34.0446,34.071,68847.6006
2012-10-15 11:50:00,51.57,51.58,51.53,51.57,22341.27436452753,34.0776,34.0842,34.0512,34.0776,22341.2744
2012-10-15 12:00:00,51.57,51.58,51.53,51.58,16300.01139860937,34.0776,34.0842,34.0512,34.0842,16300.0114
2012-10-15 12:10:00,51.57,51.57,51.52,51.55,26900.71811239029,34.0776,34.0776,34.0446,34.0644,26900.7181
2012-10-15 12:20:00,51.55,51.61,51.54,51.59,23253.16311410008,34.0644,34.104,34.0578,34.0908,23253.1631
2012-10-15 12:30:00,51.6,51.64,51.59,51.64,21885.32998974125,34.0974,34.1239,34.0908,34.1239,21885.33
2012-10-15 12:40:00,51.66,51.69,51.65,51.69,31346.17576655648,34.1371,34.1569,34.1305,34.1569,31346.1758
2012-10-15 12:50:00,51.69,51.69,51.64,51.65,39895.13279379916,34.1569,34.1569,34.1239,34.1305,39895.1328
2012-10-15 13:00:00,51.65,51.71,51.65,51.69,25760.8571754246,34.1305,34.1701,34.1305,34.1569,25760.8572
2012-10-15 13:10:00,51.7,51.72,51.66,51.67,18693.71936623732,34.1635,34.1767,34.1371,34.1437,18693.7194
2012-10-15 13:20:00,51.66,51.67,51.65,51.65,35221.70295223983,34.1371,34.1437,34.1305,34.1305,35221.703
2012-10-15 13:30:00,51.65,51.68,51.62,51.64,31346.17576655648,34.1305,34.1503,34.1106,34.1239,31346.1758
2012-10-15 13:40:00,51.65,51.68,51.65,51.68,29408.41217371481,34.1305,34.1503,34.1305,34.1503,29408.4122
2012-10-15 13:50:00,51.68,51.72,51.67,51.7,22341.27436452753,34.1503,34.1767,34.1437,34.1635,22341.2744
2012-10-15 14:00:00,51.7,51.73,51.68,51.68,30434.28701698393,34.1635,34.1833,34.1503,34.1503,30434.287
2012-10-15 14:10:00,51.69,51.69,51.66,51.67,19491.6220221133,34.1569,34.1569,34.1371,34.1437,19491.622
2012-10-15 14:20:00,51.67,51.72,51.66,51.66,36931.49435768836,34.1437,34.1767,34.1371,34.1371,36931.4944
2012-10-15 14:30:00,51.66,51.66,51.59,51.62,25076.940613245184,34.1371,34.1371,34.0908,34.1106,25076.9406
2012-10-15 14:40:00,51.63,51.63,51.54,51.56,25874.843269121167,34.1173,34.1173,34.0578,34.071,25874.8433
2012-10-15 14:50:00,51.56,51.59,51.54,51.54,34993.73076484669,34.071,34.0908,34.0578,34.0578,34993.7308
2012-10-15 15:00:00,51.55,51.58,51.52,51.58,60982.56012766442,34.0644,34.0842,34.0446,34.0842,60982.5601
2012-10-15 15:10:00,51.58,51.66,51.56,51.66,73179.07215319731,34.0842,34.1371,34.071,34.1371,73179.0722
2012-10-15 15:20:00,51.66,51.67,51.62,51.65,55625.21372392568,34.1371,34.1437,34.1106,34.1305,55625.2137
2012-10-15 15:30:00,51.66,51.66,51.59,51.59,77624.5298073635,34.1371,34.1371,34.0908,34.0908,77624.5298
2012-10-15 15:40:00,51.59,51.66,51.59,51.65,68847.60059272769,34.0908,34.1371,34.0908,34.1305,68847.6006
2012-10-15 15:50:00,51.66,51.74,51.65,51.68,189216.9155363046,34.1371,34.1899,34.1305,34.1503,189216.9155
2012-10-16 09:30:00,51.96,52.0,51.68,51.73,74090.96090276986,34.3353,34.3618,34.1503,34.1833,74090.9609
2012-10-16 09:40:00,51.72,51.97,51.72,51.97,47760.17325886242,34.1767,34.3419,34.1767,34.3419,47760.1733
2012-10-16 09:50:00,51.97,52.02,51.94,51.95,29636.384361107943,34.3419,34.375,34.3221,34.3287,29636.3844
2012-10-16 10:00:00,51.97,51.99,51.94,51.94,21885.32998974125,34.3419,34.3551,34.3221,34.3221,21885.33
2012-10-16 10:10:00,51.95,51.98,51.91,51.91,31118.203579163343,34.3287,34.3485,34.3023,34.3023,31118.2036
2012-10-16 10:20:00,51.91,51.94,51.89,51.94,33397.92545309472,34.3023,34.3221,34.2891,34.3221,33397.9255
2012-10-16 10:30:00,51.95,51.98,51.94,51.94,18009.802804057905,34.3287,34.3485,34.3221,34.3221,18009.8028
2012-10-16 10:40:00,51.94,51.94,51.89,51.92,24051.065769976063,34.3221,34.3221,34.2891,34.3089,24051.0658
2012-10-16 10:50:00,51.9,52.0,51.87,51.97,59158.78262851932,34.2957,34.3618,34.2758,34.3419,59158.7826
2012-10-16 11:00:00,51.97,52.0,51.94,51.94,32941.98107830845,34.3419,34.3618,34.3221,34.3221,32941.9811
2012-10-16 11:10:00,51.94,51.97,51.93,51.95,27812.60686196284,34.3221,34.3419,34.3155,34.3287,27812.6069
2012-10-16 11:20:00,51.95,52.02,51.95,52.02,34309.81420266727,34.3287,34.375,34.3287,34.375,34309.8142
2012-10-16 11:30:00,52.02,52.05,52.02,52.05,22797.218739313805,34.375,34.3948,34.375,34.3948,22797.2187
2012-10-16 11:40:00,52.05,52.05,51.99,51.99,28154.565143052547,34.3948,34.3948,34.3551,34.3551,28154.5651
2012-10-16 11:50:00,52.0,52.02,51.99,52.02,37957.36920095748,34.3618,34.375,34.3551,34.375,37957.3692
2012-10-16 12:00:00,52.02,52.14,52.02,52.12,43998.63216687564,34.375,34.4543,34.375,34.441,43998.6322
2012-10-16 12:10:00,52.12,52.15,52.11,52.12,28952.46779892853,34.441,34.4609,34.4344,34.441,28952.4678
2012-10-16 12:20:00,52.12,52.13,52.07,52.08,23139.17702040352,34.441,34.4477,34.408,34.4146,23139.177
2012-10-16 12:30:00,52.08,52.1,52.07,52.08,32030.092328735893,34.4146,34.4278,34.408,34.4146,32030.0923
2012-10-16 12:40:00,52.09,52.09,52.05,52.06,15502.108742733386,34.4212,34.4212,34.3948,34.4014,15502.1087
2012-10-16 12:50:00,52.05,52.07,52.03,52.04,15388.122649036815,34.3948,34.408,34.3816,34.3882,15388.1226
2012-10-16 13:00:00,52.03,52.04,52.01,52.04,37501.424826171205,34.3816,34.3882,34.3684,34.3882,37501.4248
2012-10-16 13:10:00,52.04,52.04,52.02,52.02,13450.359056195144,34.3882,34.3882,34.375,34.375,13450.3591
2012-10-16 13:20:00,52.03,52.03,52.01,52.02,11398.609369656902,34.3816,34.3816,34.3684,34.375,11398.6094
2012-10-16 13:30:00,52.03,52.05,52.02,52.04,19149.6637410236,34.3816,34.3948,34.375,34.3882,19149.6637
2012-10-16 13:40:00,52.03,52.03,52.0,52.02,21885.32998974125,34.3816,34.3816,34.3618,34.375,21885.33
2012-10-16 13:50:00,52.02,52.02,52.0,52.0,18693.71936623732,34.375,34.375,34.3618,34.3618,18693.7194
2012-10-16 14:00:00,52.0,52.01,51.96,51.96,13678.331243588282,34.3618,34.3684,34.3353,34.3353,13678.3312
2012-10-16 14:10:00,51.96,51.96,51.91,51.95,16186.0253049128,34.3353,34.3353,34.3023,34.3287,16186.0253
2012-10-16 14:20:00,51.95,52.0,51.94,52.0,20745.469052775563,34.3287,34.3618,34.3221,34.3618,20745.4691
2012-10-16 14:30:00,51.99,52.02,51.97,52.0,14590.219993160834,34.3551,34.375,34.3419,34.3618,14590.22
2012-10-16 14:40:00,52.0,52.02,51.99,52.01,14704.206086857404,34.3618,34.375,34.3551,34.3684,14704.2061
2012-10-16 14:50:00,52.02,52.02,51.98,52.0,14476.233899464263,34.375,34.375,34.3485,34.3618,14476.2339
2012-10-16 15:00:00,52.0,52.0,51.95,51.97,28268.55123674912,34.3618,34.3618,34.3287,34.3419,28268.5512
2012-10-16 15:10:00,51.96,51.99,51.94,51.97,27470.64858087313,34.3353,34.3551,34.3221,34.3419,27470.6486
2012-10-16 15:20:00,51.97,51.99,51.96,51.98,29408.41217371481,34.3419,34.3551,34.3353,34.3485,29408.4122
2012-10-16 15:30:00,51.98,51.99,51.96,51.97,31574.147953949618,34.3485,34.3551,34.3353,34.3419,31574.148
2012-10-16 15:40:00,51.97,52.0,51.96,51.98,41376.95201185456,34.3419,34.3618,34.3353,34.3485,41376.952
2012-10-16 15:50:00,51.98,52.02,51.95,51.96,202781.2606861963,34.3485,34.375,34.3287,34.3353,202781.2607
2012-10-17 09:30:00,51.51,51.96,51.49,51.75,53231.50575629773,34.038,34.3353,34.0247,34.1966,53231.5058
2012-10-17 09:40:00,51.75,51.79,51.7,51.79,35791.63342072268,34.1966,34.223,34.1635,34.223,35791.6334
2012-10-17 09:50:00,51.8,51.92,51.79,51.92,28154.565143052547,34.2296,34.3089,34.223,34.3089,28154.5651
2012-10-17 10:00:00,51.92,52.05,51.91,52.02,44568.56263535849,34.3089,34.3948,34.3023,34.375,44568.5626
2012-10-17 10:10:00,52.02,52.08,51.97,52.02,29978.34264219765,34.375,34.4146,34.3419,34.375,29978.3426
2012-10-17 10:20:00,52.02,52.02,51.97,52.01,16869.941867092213,34.375,34.375,34.3419,34.3684,16869.9419
2012-10-17 10:30:00,52.01,52.02,51.96,51.98,31688.13404764619,34.3684,34.375,34.3353,34.3485,31688.134
2012-10-17 10:40:00,51.99,52.02,51.99,52.02,41148.97982446141,34.3551,34.375,34.3551,34.375,41148.9798
2012-10-17 10:50:00,52.02,52.02,51.98,51.98,34993.73076484669,34.375,34.375,34.3485,34.3485,34993.7308
2012-10-17 11:00:00,51.99,51.99,51.92,51.93,27470.64858087313,34.3551,34.3551,34.3089,34.3155,27470.6486
2012-10-17 11:10:00,51.92,51.93,51.89,51.89,16072.039211216232,34.3089,34.3155,34.2891,34.2891,16072.0392
2012-10-17 11:20:00,51.9,51.98,51.89,51.97,29066.4538926251,34.2957,34.3485,34.2891,34.3419,29066.4539
2012-10-17 11:30:00,51.97,52.02,51.97,52.02,29180.439986321668,34.3419,34.375,34.3419,34.375,29180.44
2012-10-17 11:40:00,52.02,52.03,51.99,52.0,16300.01139860937,34.375,34.3816,34.3551,34.3618,16300.0114
2012-10-17 11:50:00,52.0,52.02,51.99,52.01,22569.246551920667,34.3618,34.375,34.3551,34.3684,22569.2466
2012-10-17 12:00:00,52.01,52.02,51.98,52.02,18807.705459933888,34.3684,34.375,34.3485,34.375,18807.7055
2012-10-17 12:10:00,52.02,52.02,51.98,51.99,23937.079676279493,34.375,34.375,34.3485,34.3551,23937.0797
2012-10-17 12:20:00,51.99,52.01,51.97,52.0,31346.17576655648,34.3551,34.3684,34.3419,34.3618,31346.1758
2012-10-17 12:30:00,52.0,52.01,51.99,52.0,16755.955773395646,34.3618,34.3684,34.3551,34.3618,16755.9558
2012-10-17 12:40:00,52.0,52.01,52.0,52.01,10942.664994870624,34.3618,34.3684,34.3618,34.3684,10942.665
2012-10-17 12:50:00,52.01,52.01,52.0,52.0,8434.970933546107,34.3684,34.3684,34.3618,34.3618,8434.9709
2012-10-17 13:00:00,52.0,52.02,51.98,51.99,29066.4538926251,34.3618,34.375,34.3485,34.3551,29066.4539
2012-10-17 13:10:00,51.99,52.02,51.99,52.02,11854.553744443176,34.3551,34.375,34.3551,34.375,11854.5537
2012-10-17 13:20:00,52.01,52.02,52.0,52.0,24507.01014476234,34.3684,34.375,34.3618,34.3618,24507.0101
2012-10-17 13:30:00,52.0,52.01,51.96,51.98,16983.927960788784,34.3618,34.3684,34.3353,34.3485,16983.928
2012-10-17 13:40:00,51.98,51.98,51.85,51.89,34309.81420266727,34.3485,34.3485,34.2626,34.2891,34309.8142
2012-10-17 13:50:00,51.91,51.91,51.88,51.91,18807.705459933888,34.3023,34.3023,34.2825,34.3023,18807.7055
2012-10-17 14:00:00,51.91,51.94,51.9,51.92,26786.73201869372,34.3023,34.3221,34.2957,34.3089,26786.732
2012-10-17 14:10:00,51.92,51.94,51.91,51.92,12994.414681408867,34.3089,34.3221,34.3023,34.3089,12994.4147
2012-10-17 14:20:00,51.91,51.95,51.91,51.94,16072.039211216232,34.3023,34.3287,34.3023,34.3221,16072.0392
2012-10-17 14:30:00,51.95,52.0,51.94,51.96,29750.37045480452,34.3287,34.3618,34.3221,34.3353,29750.3705
2012-10-17 14:40:00,51.96,52.0,51.95,51.96,18123.788897754475,34.3353,34.3618,34.3287,34.3353,18123.7889
2012-10-17 14:50:00,51.95,51.96,51.94,51.94,20973.4412401687,34.3287,34.3353,34.3221,34.3221,20973.4412
2012-10-17 15:00:00,51.95,52.04,51.94,52.04,26672.74592499715,34.3287,34.3882,34.3221,34.3882,26672.7459
2012-10-17 15:10:00,52.05,52.06,52.02,52.03,31346.17576655648,34.3948,34.4014,34.375,34.3816,31346.1758
2012-10-17 15:20:00,52.04,52.05,52.01,52.03,34765.758577453555,34.3882,34.3948,34.3684,34.3816,34765.7586
2012-10-17 15:30:00,52.03,52.09,52.01,52.07,72723.12777841103,34.3816,34.4212,34.3684,34.408,72723.1278
2012-10-17 15:40:00,52.07,52.1,51.98,51.99,86401.45902199931,34.408,34.4278,34.3485,34.3551,86401.459
2012-10-17 15:50:00,51.98,52.06,51.98,52.05,198791.7474068164,34.3485,34.4014,34.3485,34.3948,198791.7474
2012-10-18 09:30:00,52.08,52.09,51.9,51.98,60412.62965918158,34.4146,34.4212,34.2957,34.3485,60412.6297
2012-10-18 09:40:00,51.98,52.09,51.93,51.99,37273.45263877807,34.3485,34.4212,34.3155,34.3551,37273.4526
2012-10-18 09:50:00,51.99,52.01,51.94,52.01,10372.73452638778,34.3551,34.3684,34.3221,34.3684,10372.7345
2012-10-18 10:00:00,52.02,52.07,51.95,51.99,24962.954519548617,34.375,34.408,34.3287,34.3551,24962.9545
2012-10-18 10:10:00,52.0,52.0,51.85,51.89,56423.116379801664,34.3618,34.3618,34.2626,34.2891,56423.1164
2012-10-18 10:20:00,51.89,51.9,51.84,51.87,28724.4956115354,34.2891,34.2957,34.256,34.2758,28724.4956
2012-10-18 10:30:00,51.87,51.88,51.8,51.87,21999.31608343782,34.2758,34.2825,34.2296,34.2758,21999.3161
2012-10-18 10:40:00,51.86,51.86,51.8,51.86,19833.58030320301,34.2692,34.2692,34.2296,34.2692,19833.5803
2012-10-18 10:50:00,51.86,51.93,51.85,51.89,14134.27561837456,34.2692,34.3155,34.2626,34.2891,14134.2756
2012-10-18 11:00:00,51.9,51.93,51.85,51.85,20745.469052775563,34.2957,34.3155,34.2626,34.2626,20745.4691
2012-10-18 11:10:00,51.85,51.87,51.85,51.87,20631.482959078992,34.2626,34.2758,34.2626,34.2758,20631.483
2012-10-18 11:20:00,51.87,51.88,51.85,51.88,17211.90014818192,34.2758,34.2825,34.2626,34.2825,17211.9001
2012-10-18 11:30:00,51.88,51.94,51.88,51.94,24848.968425852046,34.2825,34.3221,34.2825,34.3221,24848.9684
2012-10-18 11:40:00,51.93,51.97,51.93,51.97,13450.359056195144,34.3155,34.3419,34.3155,34.3419,13450.3591
2012-10-18 11:50:00,51.97,52.0,51.93,51.99,16300.01139860937,34.3419,34.3618,34.3155,34.3551,16300.0114
2012-10-18 12:00:00,51.99,52.03,51.99,52.01,11398.609369656902,34.3551,34.3816,34.3551,34.3684,11398.6094
2012-10-18 12:10:00,52.01,52.02,51.99,52.01,12652.45640031916,34.3684,34.375,34.3551,34.3684,12652.4564
2012-10-18 12:20:00,52.01,52.01,51.97,52.0,9688.817964208369,34.3684,34.3684,34.3419,34.3618,9688.818
2012-10-18 12:30:00,52.01,52.02,51.84,51.94,75230.82183973555,34.3684,34.375,34.256,34.3221,75230.8218
2012-10-18 12:40:00,51.95,51.96,51.93,51.94,19605.60811580987,34.3287,34.3353,34.3155,34.3221,19605.6081
2012-10-18 12:50:00,51.94,52.02,51.93,51.96,31802.120141342755,34.3221,34.375,34.3155,34.3353,31802.1201
2012-10-18 13:00:00,51.96,51.99,51.91,51.93,47304.22888407615,34.3353,34.3551,34.3023,34.3155,47304.2289
2012-10-18 13:10:00,51.93,51.93,51.85,51.9,16300.01139860937,34.3155,34.3155,34.2626,34.2957,16300.0114
2012-10-18 13:20:00,51.91,51.95,51.87,51.94,17097.914054485354,34.3023,34.3287,34.2758,34.3221,17097.9141
2012-10-18 13:30:00,51.92,51.92,51.85,51.85,13906.30343098142,34.3089,34.3089,34.2626,34.2626,13906.3034
2012-10-18 13:40:00,51.84,51.86,51.79,51.83,27698.62076826627,34.256,34.2692,34.223,34.2494,27698.6208
2012-10-18 13:50:00,51.83,51.83,51.78,51.79,20061.552490596147,34.2494,34.2494,34.2164,34.223,20061.5525
2012-10-18 14:00:00,51.79,51.91,51.79,51.88,25304.91280063832,34.223,34.3023,34.223,34.2825,25304.9128
2012-10-18 14:10:00,51.89,51.94,51.87,51.9,14704.206086857404,34.2891,34.3221,34.2758,34.2957,14704.2061
2012-10-18 14:20:00,51.9,51.91,51.81,51.81,20745.469052775563,34.2957,34.3023,34.2362,34.2362,20745.4691
2012-10-18 14:30:00,51.8,51.83,51.74,51.77,29066.4538926251,34.2296,34.2494,34.1899,34.2098,29066.4539
2012-10-18 14:40:00,51.76,51.8,51.73,51.76,28040.57904935598,34.2032,34.2296,34.1833,34.2032,28040.579
2012-10-18 14:50:00,51.76,51.86,51.76,51.83,27014.70420608686,34.2032,34.2692,34.2032,34.2494,27014.7042
2012-10-18 15:00:00,51.84,51.88,51.8,51.88,22113.30217713439,34.256,34.2825,34.2296,34.2825,22113.3022
2012-10-18 15:10:00,51.87,51.88,51.84,51.87,35905.61951441924,34.2758,34.2825,34.256,34.2758,35905.6195
2012-10-18 15:20:00,51.87,51.94,51.84,51.89,105665.10885671948,34.2758,34.3221,34.256,34.2891,105665.1089
2012-10-18 15:30:00,51.89,51.9,51.83,51.87,56879.06075458794,34.2891,34.2957,34.2494,34.2758,56879.0608
2012-10-18 15:40:00,51.87,51.89,51.86,51.87,40693.03544967514,34.2758,34.2891,34.2692,34.2758,40693.0354
2012-10-18 15:50:00,51.87,51.91,51.82,51.84,115011.96853983814,34.2758,34.3023,34.2428,34.256,115011.9685
2012-10-19 09:30:00,51.93,52.06,51.73,51.85,754701.9263649834,34.3155,34.4014,34.1833,34.2626,754701.9264
2012-10-19 09:40:00,51.82,51.87,51.75,51.84,50609.82560127664,34.2428,34.2758,34.1966,34.256,50609.8256
2012-10-19 09:50:00,51.84,51.87,51.8,51.82,28952.46779892853,34.256,34.2758,34.2296,34.2428,28952.4678
2012-10-19 10:00:00,51.81,51.81,51.73,51.8,33967.85592157757,34.2362,34.2362,34.1833,34.2296,33967.8559
2012-10-19 10:10:00,51.78,51.8,51.64,51.66,26216.80155021088,34.2164,34.2296,34.1239,34.1371,26216.8016
2012-10-19 10:20:00,51.64,51.71,51.64,51.67,27584.634674569705,34.1239,34.1701,34.1239,34.1437,27584.6347
2012-10-19 10:30:00,51.67,51.69,51.64,51.69,17781.830616664767,34.1437,34.1569,34.1239,34.1569,17781.8306
2012-10-19 10:40:00,51.7,51.72,51.57,51.57,41148.97982446141,34.1635,34.1767,34.0776,34.0776,41148.9798
2012-10-19 10:50:00,51.57,51.61,51.56,51.57,23823.09358258293,34.0776,34.104,34.071,34.0776,23823.0936
2012-10-19 11:00:00,51.57,51.59,51.46,51.47,30092.32873589422,34.0776,34.0908,34.0049,34.0115,30092.3287
2012-10-19 11:10:00,51.47,51.48,51.36,51.37,32941.98107830845,34.0115,34.0181,33.9388,33.9454,32941.9811
2012-10-19 11:20:00,51.37,51.44,51.37,51.44,18579.73327254075,33.9454,33.9917,33.9454,33.9917,18579.7333
2012-10-19 11:30:00,51.44,51.51,51.44,51.48,39781.14670010259,33.9917,34.038,33.9917,34.0181,39781.1467
2012-10-19 11:40:00,51.49,51.5,51.44,51.44,37615.410919867776,34.0247,34.0314,33.9917,33.9917,37615.4109
2012-10-19 11:50:00,51.44,51.47,51.39,51.47,33169.95326570159,33.9917,34.0115,33.9587,34.0115,33169.9533
2012-10-19 12:00:00,51.46,51.47,51.39,51.42,10942.664994870624,34.0049,34.0115,33.9587,33.9785,10942.665
2012-10-19 12:10:00,51.42,51.42,51.26,51.26,40807.02154337171,33.9785,33.9785,33.8728,33.8728,40807.0215
2012-10-19 12:20:00,51.29,51.39,51.29,51.34,30890.231391770205,33.8926,33.9587,33.8926,33.9256,30890.2314
2012-10-19 12:30:00,51.34,51.41,51.33,51.37,31004.21748546677,33.9256,33.9719,33.919,33.9454,31004.2175
2012-10-19 12:40:00,51.37,51.37,51.35,51.36,20631.482959078992,33.9454,33.9454,33.9322,33.9388,20631.483
2012-10-19 12:50:00,51.37,51.37,51.29,51.3,13108.400775105438,33.9454,33.9454,33.8926,33.8992,13108.4008
2012-10-19 13:00:00,51.3,51.31,51.25,51.31,20403.51077168585,33.8992,33.9058,33.8662,33.9058,20403.5108
2012-10-19 13:10:00,51.31,51.37,51.3,51.31,14932.178274250542,33.9058,33.9454,33.8992,33.9058,14932.1783
2012-10-19 13:20:00,51.32,51.35,51.3,51.3,26786.73201869372,33.9124,33.9322,33.8992,33.8992,26786.732
2012-10-19 13:30:00,51.3,51.31,51.27,51.28,24051.065769976063,33.8992,33.9058,33.8794,33.886,24051.0658
2012-10-19 13:40:00,51.25,51.25,51.16,51.16,40579.04935597857,33.8662,33.8662,33.8067,33.8067,40579.0494
2012-10-19 13:50:00,51.16,51.19,51.15,51.18,43656.67388578594,33.8067,33.8265,33.8001,33.8199,43656.6739
2012-10-19 14:00:00,51.18,51.27,51.18,51.26,32600.02279721874,33.8199,33.8794,33.8199,33.8728,32600.0228
2012-10-19 14:10:00,51.25,51.3,51.24,51.29,50039.8951327938,33.8662,33.8992,33.8595,33.8926,50039.8951
2012-10-19 14:20:00,51.28,51.28,51.17,51.21,47532.20107146928,33.886,33.886,33.8133,33.8397,47532.2011
2012-10-19 14:30:00,51.22,51.25,51.21,51.22,36817.5082639918,33.8463,33.8662,33.8397,33.8463,36817.5083
2012-10-19 14:40:00,51.22,51.23,51.18,51.21,39211.21623161974,33.8463,33.8529,33.8199,33.8397,39211.2162
2012-10-19 14:50:00,51.21,51.28,51.17,51.25,51065.76997606292,33.8397,33.886,33.8133,33.8662,51065.77
2012-10-19 15:00:00,51.25,51.25,51.2,51.22,46620.31232189673,33.8662,33.8662,33.8331,33.8463,46620.3123
2012-10-19 15:10:00,51.2,51.26,51.2,51.26,61894.44887723698,33.8331,33.8728,33.8331,33.8728,61894.4489
2012-10-19 15:20:00,51.26,51.4,51.26,51.33,66339.90653140318,33.8728,33.9653,33.8728,33.919,66339.9065
2012-10-19 15:30:00,51.33,51.37,51.31,51.36,98483.98495383564,33.919,33.9454,33.9058,33.9388,98483.985
2012-10-19 15:40:00,51.36,51.37,51.29,51.3,56651.088567194805,33.9388,33.9454,33.8926,33.8992,56651.0886
2012-10-19 15:50:00,51.31,51.38,51.24,51.24,213495.95349367376,33.9058,33.9521,33.8595,33.8595,213495.9535
2012-10-22 09:30:00,51.06,51.49,51.01,51.07,81500.05699304685,33.7406,34.0247,33.7076,33.7472,81500.057
2012-10-22 09:40:00,51.08,51.09,50.9,50.94,45480.45138493104,33.7538,33.7604,33.6349,33.6613,45480.4514
2012-10-22 09:50:00,50.93,50.95,50.88,50.91,58246.89387894677,33.6547,33.6679,33.6217,33.6415,58246.8939
2012-10-22 10:00:00,50.92,51.04,50.91,51.04,77738.51590106008,33.6481,33.7274,33.6415,33.7274,77738.5159
2012-10-22 10:10:00,51.05,51.08,51.0,51.0,37843.38310726092,33.734,33.7538,33.701,33.701,37843.3831
2012-10-22 10:20:00,51.01,51.09,51.0,51.09,62236.407158326685,33.7076,33.7604,33.701,33.7604,62236.4072
2012-10-22 10:30:00,51.09,51.16,51.09,51.13,67251.79528097573,33.7604,33.8067,33.7604,33.7869,67251.7953
2012-10-22 10:40:00,51.14,51.16,51.13,51.16,33853.869827881,33.7935,33.8067,33.7869,33.8067,33853.8698
2012-10-22 10:50:00,51.16,51.23,51.16,51.23,23937.079676279493,33.8067,33.8529,33.8067,33.8529,23937.0797
2012-10-22 11:00:00,51.23,51.3,51.22,51.29,28154.565143052547,33.8529,33.8992,33.8463,33.8926,28154.5651
2012-10-22 11:10:00,51.29,51.29,51.16,51.16,39553.17451270945,33.8926,33.8926,33.8067,33.8067,39553.1745
2012-10-22 11:20:00,51.16,51.16,51.09,51.11,80132.22386868802,33.8067,33.8067,33.7604,33.7736,80132.2239
2012-10-22 11:30:00,51.11,51.11,51.07,51.08,32144.078422432463,33.7736,33.7736,33.7472,33.7538,32144.0784
2012-10-22 11:40:00,51.09,51.16,51.09,51.13,49697.93685170409,33.7604,33.8067,33.7604,33.7869,49697.9369
2012-10-22 11:50:00,51.13,51.13,51.03,51.03,36703.522170295226,33.7869,33.7869,33.7208,33.7208,36703.5222
2012-10-22 12:00:00,51.04,51.04,50.98,51.02,50381.85341388351,33.7274,33.7274,33.6877,33.7142,50381.8534
2012-10-22 12:10:00,51.01,51.01,50.94,50.97,25190.926706941755,33.7076,33.7076,33.6613,33.6811,25190.9267
2012-10-22 12:20:00,50.97,50.99,50.92,50.94,23253.16311410008,33.6811,33.6943,33.6481,33.6613,23253.1631
2012-10-22 12:30:00,50.94,50.96,50.91,50.93,14248.261712071127,33.6613,33.6745,33.6415,33.6547,14248.2617
2012-10-22 12:40:00,50.93,50.96,50.92,50.94,13678.331243588282,33.6547,33.6745,33.6481,33.6613,13678.3312
2012-10-22 12:50:00,50.94,50.96,50.91,50.92,17895.816710361338,33.6613,33.6745,33.6415,33.6481,17895.8167
2012-10-22 13:00:00,50.92,50.94,50.88,50.91,17895.816710361338,33.6481,33.6613,33.6217,33.6415,17895.8167
2012-10-22 13:10:00,50.9,50.91,50.83,50.88,22797.218739313805,33.6349,33.6415,33.5886,33.6217,22797.2187
2012-10-22 13:20:00,50.87,50.87,50.8,50.81,31574.147953949618,33.615,33.615,33.5688,33.5754,31574.148
2012-10-22 13:30:00,50.81,50.84,50.79,50.8,17211.90014818192,33.5754,33.5952,33.5622,33.5688,17211.9001
2012-10-22 13:40:00,50.8,50.88,50.75,50.87,27926.59295565941,33.5688,33.6217,33.5357,33.615,27926.593
2012-10-22 13:50:00,50.86,50.9,50.85,50.85,14134.27561837456,33.6084,33.6349,33.6018,33.6018,14134.2756
2012-10-22 14:00:00,50.85,50.87,50.81,50.84,23709.107488886355,33.6018,33.615,33.5754,33.5952,23709.1075
2012-10-22 14:10:00,50.83,50.9,50.79,50.86,39553.17451270945,33.5886,33.6349,33.5622,33.6084,39553.1745
2012-10-22 14:20:00,50.86,50.86,50.8,50.83,25418.89889433489,33.6084,33.6084,33.5688,33.5886,25418.8989
2012-10-22 14:30:00,50.82,50.9,50.82,50.83,29408.41217371481,33.582,33.6349,33.582,33.5886,29408.4122
2012-10-22 14:40:00,50.84,50.88,50.83,50.86,38299.32748204719,33.5952,33.6217,33.5886,33.6084,38299.3275
2012-10-22 14:50:00,50.83,50.85,50.8,50.85,21429.385614954976,33.5886,33.6018,33.5688,33.6018,21429.3856
2012-10-22 15:00:00,50.85,50.86,50.8,50.8,21657.35780234812,33.6018,33.6084,33.5688,33.5688,21657.3578
2012-10-22 15:10:00,50.81,50.93,50.81,50.87,36475.549982902085,33.5754,33.6547,33.5754,33.615,36475.55
2012-10-22 15:20:00,50.87,50.93,50.85,50.93,42630.79904251681,33.615,33.6547,33.6018,33.6547,42630.799
2012-10-22 15:30:00,50.93,50.97,50.88,50.92,41604.92419924769,33.6547,33.6811,33.6217,33.6481,41604.9242
2012-10-22 15:40:00,50.93,50.96,50.88,50.96,50381.85341388351,33.6547,33.6745,33.6217,33.6745,50381.8534
2012-10-22 15:50:00,50.96,51.14,50.96,51.05,223070.7853641856,33.6745,33.7935,33.6745,33.734,223070.7854
2012-10-23 09:30:00,50.68,50.82,50.48,50.71,82639.91793001254,33.4895,33.582,33.3573,33.5093,82639.9179
2012-10-23 09:40:00,50.68,50.76,50.62,50.72,38299.32748204719,33.4895,33.5424,33.4498,33.5159,38299.3275
2012-10-23 09:50:00,50.73,50.73,50.59,50.61,39553.17451270945,33.5225,33.5225,33.43,33.4432,39553.1745
2012-10-23 10:00:00,50.6,50.66,50.58,50.58,64174.17075116836,33.4366,33.4763,33.4234,33.4234,64174.1708
2012-10-23 10:10:00,50.58,50.59,50.44,50.45,106235.03932520232,33.4234,33.43,33.3309,33.3375,106235.0393
2012-10-23 10:20:00,50.45,50.47,50.39,50.44,47646.18716516585,33.3375,33.3507,33.2979,33.3309,47646.1872
2012-10-23 10:30:00,50.43,50.44,50.31,50.32,57904.93559785706,33.3243,33.3309,33.245,33.2516,57904.9356
2012-10-23 10:40:00,50.31,50.39,50.28,50.38,81842.01527413656,33.245,33.2979,33.2252,33.2913,81842.0153
2012-10-23 10:50:00,50.37,50.4,50.36,50.36,38869.25795053004,33.2846,33.3045,33.278,33.278,38869.258
2012-10-23 11:00:00,50.36,50.37,50.31,50.36,50267.86732018694,33.278,33.2846,33.245,33.278,50267.8673
2012-10-23 11:10:00,50.37,50.38,50.34,50.36,63148.29590789924,33.2846,33.2913,33.2648,33.278,63148.2959
2012-10-23 11:20:00,50.37,50.38,50.34,50.37,43086.74341730309,33.2846,33.2913,33.2648,33.2846,43086.7434
2012-10-23 11:30:00,50.37,50.39,50.34,50.37,55397.24153653254,33.2846,33.2979,33.2648,33.2846,55397.2415
2012-10-23 11:40:00,50.37,50.46,50.37,50.44,29408.41217371481,33.2846,33.3441,33.2846,33.3309,29408.4122
2012-10-23 11:50:00,50.44,50.44,50.38,50.4,56309.13028610509,33.3309,33.3309,33.2913,33.3045,56309.1303
2012-10-23 12:00:00,50.4,50.41,50.36,50.36,41262.96591815799,33.3045,33.3111,33.278,33.278,41262.9659
2012-10-23 12:10:00,50.36,50.44,50.35,50.44,71241.30856035564,33.278,33.3309,33.2714,33.3309,71241.3086
2012-10-23 12:20:00,50.44,50.49,50.43,50.45,29522.398267411376,33.3309,33.3639,33.3243,33.3375,29522.3983
2012-10-23 12:30:00,50.45,50.51,50.44,50.51,79106.3490254189,33.3375,33.3772,33.3309,33.3772,79106.349
2012-10-23 12:40:00,50.51,50.61,50.51,50.61,40123.10498119229,33.3772,33.4432,33.3772,33.4432,40123.105
2012-10-23 12:50:00,50.61,50.66,50.59,50.66,51065.76997606292,33.4432,33.4763,33.43,33.4763,51065.77
2012-10-23 13:00:00,50.66,50.73,50.66,50.73,23481.135301493217,33.4763,33.5225,33.4763,33.5225,23481.1353
2012-10-23 13:10:00,50.74,50.78,50.69,50.69,28724.4956115354,33.5291,33.5556,33.4961,33.4961,28724.4956
2012-10-23 13:20:00,50.68,50.72,50.67,50.69,15502.108742733386,33.4895,33.5159,33.4829,33.4961,15502.1087
2012-10-23 13:30:00,50.7,50.73,50.67,50.67,20061.552490596147,33.5027,33.5225,33.4829,33.4829,20061.5525
2012-10-23 13:40:00,50.68,50.69,50.64,50.65,15616.094836429957,33.4895,33.4961,33.4631,33.4697,15616.0948
2012-10-23 13:50:00,50.66,50.73,50.65,50.72,23595.121395189788,33.4763,33.5225,33.4697,33.5159,23595.1214
2012-10-23 14:00:00,50.72,50.77,50.68,50.71,23937.079676279493,33.5159,33.549,33.4895,33.5093,23937.0797
2012-10-23 14:10:00,50.7,50.71,50.6,50.64,28382.537330445684,33.5027,33.5093,33.4366,33.4631,28382.5373
2012-10-23 14:20:00,50.64,50.74,50.61,50.71,21543.371708651543,33.4631,33.5291,33.4432,33.5093,21543.3717
2012-10-23 14:30:00,50.71,50.78,50.69,50.76,21543.371708651543,33.5093,33.5556,33.4961,33.5424,21543.3717
2012-10-23 14:40:00,50.76,50.82,50.73,50.81,18237.77499145104,33.5424,33.582,33.5225,33.5754,18237.775
2012-10-23 14:50:00,50.81,50.82,50.76,50.79,14818.192180553971,33.5754,33.582,33.5424,33.5622,14818.1922
2012-10-23 15:00:00,50.79,50.82,50.72,50.73,27128.690299783422,33.5622,33.582,33.5159,33.5225,27128.6903
2012-10-23 15:10:00,50.73,50.77,50.71,50.77,25646.87108172803,33.5225,33.549,33.5093,33.549,25646.8711
2012-10-23 15:20:00,50.77,50.79,50.66,50.67,29066.4538926251,33.549,33.5622,33.4763,33.4829,29066.4539
2012-10-23 15:30:00,50.67,50.69,50.61,50.61,41034.99373076485,33.4829,33.4961,33.4432,33.4432,41034.9937
2012-10-23 15:40:00,50.59,50.61,50.55,50.56,111022.45526045824,33.43,33.4432,33.4036,33.4102,111022.4553
2012-10-23 15:50:00,50.56,50.69,50.55,50.61,138607.08993502794,33.4102,33.4961,33.4036,33.4432,138607.0899
2012-10-24 09:30:00,51.06,51.15,50.6,50.62,86743.41730308902,33.7406,33.8001,33.4366,33.4498,86743.4173
2012-10-24 09:40:00,50.6,50.74,50.59,50.7,41034.99373076485,33.4366,33.5291,33.43,33.5027,41034.9937
2012-10-24 09:50:00,50.7,50.76,50.69,50.74,46506.32622820016,33.5027,33.5424,33.4961,33.5291,46506.3262
2012-10-24 10:00:00,50.73,50.77,50.63,50.66,54485.35278695999,33.5225,33.549,33.4565,33.4763,54485.3528
2012-10-24 10:10:00,50.66,50.75,50.66,50.72,32600.02279721874,33.4763,33.5357,33.4763,33.5159,32600.0228
2012-10-24 10:20:00,50.72,50.79,50.7,50.73,40693.03544967514,33.5159,33.5622,33.5027,33.5225,40693.0354
2012-10-24 10:30:00,50.72,50.88,50.7,50.87,51293.74216345606,33.5159,33.6217,33.5027,33.615,51293.7422
2012-10-24 10:40:00,50.86,50.94,50.85,50.91,18693.71936623732,33.6084,33.6613,33.6018,33.6415,18693.7194
2012-10-24 10:50:00,50.9,50.91,50.85,50.88,38869.25795053004,33.6349,33.6415,33.6018,33.6217,38869.258
2012-10-24 11:00:00,50.88,50.92,50.84,50.86,47076.256696683005,33.6217,33.6481,33.5952,33.6084,47076.2567
2012-10-24 11:10:00,50.85,50.86,50.79,50.8,27356.662487176563,33.6018,33.6084,33.5622,33.5688,27356.6625
2012-10-24 11:20:00,50.8,50.88,50.78,50.87,37957.36920095748,33.5688,33.6217,33.5556,33.615,37957.3692
2012-10-24 11:30:00,50.87,50.92,50.84,50.85,38983.2440442266,33.615,33.6481,33.5952,33.6018,38983.244
2012-10-24 11:40:00,50.85,50.88,50.83,50.85,26558.75983130058,33.6018,33.6217,33.5886,33.6018,26558.7598
2012-10-24 11:50:00,50.85,50.89,50.82,50.82,24620.99623845891,33.6018,33.6283,33.582,33.582,24620.9962
2012-10-24 12:00:00,50.82,50.87,50.81,50.85,19719.59420950644,33.582,33.615,33.5754,33.6018,19719.5942
2012-10-24 12:10:00,50.85,50.94,50.85,50.94,28268.55123674912,33.6018,33.6613,33.6018,33.6613,28268.5512
2012-10-24 12:20:00,50.94,50.94,50.89,50.94,15274.136555340248,33.6613,33.6613,33.6283,33.6613,15274.1366
2012-10-24 12:30:00,50.94,50.96,50.93,50.95,13222.386868802008,33.6613,33.6745,33.6547,33.6679,13222.3869
2012-10-24 12:40:00,50.95,50.98,50.94,50.98,13222.386868802008,33.6679,33.6877,33.6613,33.6877,13222.3869
2012-10-24 12:50:00,50.97,50.98,50.94,50.96,10372.73452638778,33.6811,33.6877,33.6613,33.6745,10372.7345
2012-10-24 13:00:00,50.95,50.98,50.95,50.95,12082.525931836317,33.6679,33.6877,33.6679,33.6679,12082.5259
2012-10-24 13:10:00,50.96,50.96,50.91,50.92,12994.414681408867,33.6745,33.6745,33.6415,33.6481,12994.4147
2012-10-24 13:20:00,50.92,50.94,50.91,50.91,11170.637182263765,33.6481,33.6613,33.6415,33.6415,11170.6372
2012-10-24 13:30:00,50.9,50.91,50.86,50.88,15844.067023823094,33.6349,33.6415,33.6084,33.6217,15844.067
2012-10-24 13:40:00,50.88,50.9,50.86,50.89,25076.940613245184,33.6217,33.6349,33.6084,33.6283,25076.9406
2012-10-24 13:50:00,50.89,50.89,50.86,50.86,10600.70671378092,33.6283,33.6283,33.6084,33.6084,10600.7067
2012-10-24 14:00:00,50.87,50.87,50.84,50.85,9574.831870511798,33.615,33.615,33.5952,33.6018,9574.8319
2012-10-24 14:10:00,50.85,50.89,50.73,50.86,43770.6599794825,33.6018,33.6283,33.5225,33.6084,43770.66
2012-10-24 14:20:00,50.87,50.9,50.78,50.87,57335.00512937421,33.615,33.6349,33.5556,33.615,57335.0051
2012-10-24 14:30:00,50.87,50.9,50.79,50.79,28382.537330445684,33.615,33.6349,33.5622,33.5622,28382.5373
2012-10-24 14:40:00,50.79,50.8,50.72,50.76,20517.496865382425,33.5622,33.5688,33.5159,33.5424,20517.4969
2012-10-24 14:50:00,50.76,50.8,50.7,50.7,35107.71685854326,33.5424,33.5688,33.5027,33.5027,35107.7169
2012-10-24 15:00:00,50.7,50.73,50.62,50.68,54371.36669326342,33.5027,33.5225,33.4498,33.4895,54371.3667
2012-10-24 15:10:00,50.69,50.72,50.63,50.67,38185.34138835062,33.4961,33.5159,33.4565,33.4829,38185.3414
2012-10-24 15:20:00,50.68,50.7,50.64,50.66,52889.547475208026,33.4895,33.5027,33.4631,33.4763,52889.5475
2012-10-24 15:30:00,50.66,50.66,50.58,50.58,38413.31357574376,33.4763,33.4763,33.4234,33.4234,38413.3136
2012-10-24 15:40:00,50.59,50.62,50.52,50.6,122079.10634902542,33.43,33.4498,33.3838,33.4366,122079.1063
2012-10-24 15:50:00,50.6,50.78,50.6,50.77,338196.7399977203,33.4366,33.5556,33.4366,33.549,338196.74
2012-10-25 09:30:00,51.16,51.17,50.93,51.08,62350.393252023256,33.8067,33.8133,33.6547,33.7538,62350.3933
2012-10-25 09:40:00,51.08,51.1,51.01,51.05,50267.86732018694,33.7538,33.767,33.7076,33.734,50267.8673
2012-10-25 09:50:00,51.05,51.1,50.98,51.09,82525.93183631597,33.734,33.767,33.6877,33.7604,82525.9318
2012-10-25 10:00:00,51.07,51.13,50.98,51.09,36703.522170295226,33.7472,33.7869,33.6877,33.7604,36703.5222
2012-10-25 10:10:00,51.1,51.16,51.1,51.16,50723.811694973214,33.767,33.8067,33.767,33.8067,50723.8117
2012-10-25 10:20:00,51.16,51.2,51.06,51.09,32372.0506098256,33.8067,33.8331,33.7406,33.7604,32372.0506
2012-10-25 10:30:00,51.09,51.09,51.0,51.0,31346.17576655648,33.7604,33.7604,33.701,33.701,31346.1758
2012-10-25 10:40:00,50.98,51.0,50.94,50.97,50153.88122649037,33.6877,33.701,33.6613,33.6811,50153.8812
2012-10-25 10:50:00,50.97,51.04,50.93,51.03,74090.96090276986,33.6811,33.7274,33.6547,33.7208,74090.9609
2012-10-25 11:00:00,51.01,51.12,51.01,51.12,58474.86606633991,33.7076,33.7802,33.7076,33.7802,58474.8661
2012-10-25 11:10:00,51.12,51.12,51.0,51.04,29294.42608001824,33.7802,33.7802,33.701,33.7274,29294.4261
2012-10-25 11:20:00,51.03,51.03,50.89,50.94,34309.81420266727,33.7208,33.7208,33.6283,33.6613,34309.8142
2012-10-25 11:30:00,50.94,51.0,50.88,50.9,38983.2440442266,33.6613,33.701,33.6217,33.6349,38983.244
2012-10-25 11:40:00,50.9,50.95,50.87,50.87,29294.42608001824,33.6349,33.6679,33.615,33.615,29294.4261
2012-10-25 11:50:00,50.87,50.91,50.8,50.9,42288.84076142711,33.615,33.6415,33.5688,33.6349,42288.8408
2012-10-25 12:00:00,50.89,50.96,50.87,50.95,30320.30092328736,33.6283,33.6745,33.615,33.6679,30320.3009
2012-10-25 12:10:00,50.94,50.94,50.89,50.89,10600.70671378092,33.6613,33.6613,33.6283,33.6283,10600.7067
2012-10-25 12:20:00,50.9,50.94,50.89,50.94,24051.065769976063,33.6349,33.6613,33.6283,33.6613,24051.0658
2012-10-25 12:30:00,50.92,50.92,50.87,50.91,18465.74717884418,33.6481,33.6481,33.615,33.6415,18465.7472
2012-10-25 12:40:00,50.92,50.94,50.85,50.94,14362.247805767696,33.6481,33.6613,33.6018,33.6613,14362.2478
2012-10-25 12:50:00,50.95,51.03,50.92,51.03,16186.0253049128,33.6679,33.7208,33.6481,33.7208,16186.0253
2012-10-25 13:00:00,51.03,51.07,51.01,51.01,15616.094836429957,33.7208,33.7472,33.7076,33.7076,15616.0948
2012-10-25 13:10:00,51.0,51.03,50.97,50.99,20973.4412401687,33.701,33.7208,33.6811,33.6943,20973.4412
2012-10-25 13:20:00,50.99,51.06,50.98,51.03,15730.080930126524,33.6943,33.7406,33.6877,33.7208,15730.0809
2012-10-25 13:30:00,51.03,51.03,50.97,51.0,12652.45640031916,33.7208,33.7208,33.6811,33.701,12652.4564
2012-10-25 13:40:00,51.0,51.03,50.99,51.01,12538.470306622592,33.701,33.7208,33.6943,33.7076,12538.4703
2012-10-25 13:50:00,51.01,51.02,51.0,51.01,13108.400775105438,33.7076,33.7142,33.701,33.7076,13108.4008
2012-10-25 14:00:00,51.01,51.03,50.96,51.01,60982.56012766442,33.7076,33.7208,33.6745,33.7076,60982.5601
2012-10-25 14:10:00,51.01,51.03,50.93,50.98,35107.71685854326,33.7076,33.7208,33.6547,33.6877,35107.7169
2012-10-25 14:20:00,50.99,51.06,50.97,51.04,24051.065769976063,33.6943,33.7406,33.6811,33.7274,24051.0658
2012-10-25 14:30:00,51.04,51.08,51.04,51.06,14476.233899464263,33.7274,33.7538,33.7274,33.7406,14476.2339
2012-10-25 14:40:00,51.06,51.11,51.06,51.1,16869.941867092213,33.7406,33.7736,33.7406,33.767,16869.9419
2012-10-25 14:50:00,51.1,51.1,51.06,51.07,23823.09358258293,33.767,33.767,33.7406,33.7472,23823.0936
2012-10-25 15:00:00,51.07,51.09,51.0,51.01,52205.63091302861,33.7472,33.7604,33.701,33.7076,52205.6309
2012-10-25 15:10:00,51.01,51.05,50.98,50.98,36133.59170181238,33.7076,33.734,33.6877,33.6877,36133.5917
2012-10-25 15:20:00,50.98,51.02,50.96,50.99,32600.02279721874,33.6877,33.7142,33.6745,33.6943,32600.0228
2012-10-25 15:30:00,50.99,51.0,50.93,50.97,30320.30092328736,33.6943,33.701,33.6547,33.6811,30320.3009
2012-10-25 15:40:00,50.96,51.02,50.95,51.01,56309.13028610509,33.6745,33.7142,33.6679,33.7076,56309.1303
2012-10-25 15:50:00,51.01,51.1,51.0,51.09,169041.37695201187,33.7076,33.767,33.701,33.7604,169041.377
2012-10-26 09:30:00,51.07,51.07,50.83,51.01,85147.61199133706,33.7472,33.7472,33.5886,33.7076,85147.612
2012-10-26 09:40:00,51.01,51.07,50.87,51.04,45252.4791975379,33.7076,33.7472,33.615,33.7274,45252.4792
2012-10-26 09:50:00,51.04,51.05,50.93,50.97,41490.938105551126,33.7274,33.734,33.6547,33.6811,41490.9381
2012-10-26 10:00:00,50.97,51.04,50.9,51.02,42858.77122990995,33.6811,33.7274,33.6349,33.7142,42858.7712
2012-10-26 10:10:00,51.02,51.07,50.95,51.01,37729.39701356435,33.7142,33.7472,33.6679,33.7076,37729.397
2012-10-26 10:20:00,51.03,51.04,50.91,50.91,35563.661233329534,33.7208,33.7274,33.6415,33.6415,35563.6612
2012-10-26 10:30:00,50.91,50.98,50.89,50.98,32258.06451612904,33.6415,33.6877,33.6283,33.6877,32258.0645
2012-10-26 10:40:00,50.98,51.0,50.87,50.9,48558.0759147384,33.6877,33.701,33.615,33.6349,48558.0759
2012-10-26 10:50:00,50.92,50.93,50.8,50.84,28154.565143052547,33.6481,33.6547,33.5688,33.5952,28154.5651
2012-10-26 11:00:00,50.83,50.92,50.82,50.89,15958.053117519665,33.5886,33.6481,33.582,33.6283,15958.0531
2012-10-26 11:10:00,50.89,50.94,50.86,50.94,15844.067023823094,33.6283,33.6613,33.6084,33.6613,15844.067
2012-10-26 11:20:00,50.93,50.95,50.87,50.93,24165.05186367264,33.6547,33.6679,33.615,33.6547,24165.0519
2012-10-26 11:30:00,50.92,50.98,50.92,50.96,63832.21247007865,33.6481,33.6877,33.6481,33.6745,63832.2125
2012-10-26 11:40:00,50.96,50.98,50.87,50.88,37729.39701356435,33.6745,33.6877,33.615,33.6217,37729.397
2012-10-26 11:50:00,50.88,50.93,50.88,50.9,14362.247805767696,33.6217,33.6547,33.6217,33.6349,14362.2478
2012-10-26 12:00:00,50.89,50.89,50.74,50.81,59956.6852843953,33.6283,33.6283,33.5291,33.5754,59956.6853
2012-10-26 12:10:00,50.8,50.84,50.8,50.8,30206.31482959079,33.5688,33.5952,33.5688,33.5688,30206.3148
2012-10-26 12:20:00,50.8,50.85,50.79,50.84,41376.95201185456,33.5688,33.6018,33.5622,33.5952,41376.952
2012-10-26 12:30:00,50.83,50.83,50.75,50.78,27584.634674569705,33.5886,33.5886,33.5357,33.5556,27584.6347
2012-10-26 12:40:00,50.78,50.8,50.71,50.73,21999.31608343782,33.5556,33.5688,33.5093,33.5225,21999.3161
2012-10-26 12:50:00,50.73,50.81,50.72,50.8,38071.35529465405,33.5225,33.5754,33.5159,33.5688,38071.3553
2012-10-26 13:00:00,50.8,50.8,50.75,50.79,48558.0759147384,33.5688,33.5688,33.5357,33.5622,48558.0759
2012-10-26 13:10:00,50.79,50.85,50.77,50.81,24279.0379573692,33.5622,33.6018,33.549,33.5754,24279.038
2012-10-26 13:20:00,50.79,50.82,50.76,50.82,19377.635928416734,33.5622,33.582,33.5424,33.582,19377.6359
2012-10-26 13:30:00,50.84,51.01,50.83,50.98,26900.71811239029,33.5952,33.7076,33.5886,33.6877,26900.7181
2012-10-26 13:40:00,50.98,51.03,50.96,51.02,10942.664994870624,33.6877,33.7208,33.6745,33.7142,10942.665
2012-10-26 13:50:00,51.01,51.05,50.98,51.01,25532.88498803146,33.7076,33.734,33.6877,33.7076,25532.885
2012-10-26 14:00:00,51.01,51.02,50.97,50.97,21543.371708651543,33.7076,33.7142,33.6811,33.6811,21543.3717
2012-10-26 14:10:00,50.98,51.0,50.94,51.0,28838.481705231963,33.6877,33.701,33.6613,33.701,28838.4817
2012-10-26 14:20:00,50.99,51.07,50.98,51.04,22683.23264561724,33.6943,33.7472,33.6877,33.7274,22683.2326
2012-10-26 14:30:00,51.02,51.12,51.01,51.07,30320.30092328736,33.7142,33.7802,33.7076,33.7472,30320.3009
2012-10-26 14:40:00,51.06,51.07,51.01,51.04,27584.634674569705,33.7406,33.7472,33.7076,33.7274,27584.6347
2012-10-26 14:50:00,51.04,51.09,51.04,51.08,21087.427333865267,33.7274,33.7604,33.7274,33.7538,21087.4273
2012-10-26 15:00:00,51.07,51.1,51.06,51.1,25190.926706941755,33.7472,33.767,33.7406,33.767,25190.9267
2012-10-26 15:10:00,51.12,51.21,51.11,51.15,24962.954519548617,33.7802,33.8397,33.7736,33.8001,24962.9545
2012-10-26 15:20:00,51.15,51.18,51.14,51.16,24734.98233215548,33.8001,33.8199,33.7935,33.8067,24734.9823
2012-10-26 15:30:00,51.16,51.21,51.08,51.08,58816.82434742962,33.8067,33.8397,33.7538,33.7538,58816.8243
2012-10-26 15:40:00,51.09,51.15,51.07,51.07,43998.63216687564,33.7604,33.8001,33.7472,33.7472,43998.6322
2012-10-26 15:50:00,51.07,51.13,51.0,51.06,163114.10007979028,33.7472,33.7869,33.701,33.7406,163114.1001
2012-10-31 09:30:00,51.18,51.28,51.03,51.16,94722.44386184883,33.8199,33.886,33.7208,33.8067,94722.4439
2012-10-31 09:40:00,51.16,51.23,51.03,51.22,44682.54872905506,33.8067,33.8529,33.7208,33.8463,44682.5487
2012-10-31 09:50:00,51.24,51.39,51.17,51.24,60298.64356548501,33.8595,33.9587,33.8133,33.8595,60298.6436
2012-10-31 10:00:00,51.23,51.3,51.17,51.28,55397.24153653254,33.8529,33.8992,33.8133,33.886,55397.2415
2012-10-31 10:10:00,51.29,51.3,51.16,51.2,50951.78388236636,33.8926,33.8992,33.8067,33.8331,50951.7839
2012-10-31 10:20:00,51.21,51.23,51.12,51.12,45822.40966602074,33.8397,33.8529,33.7802,33.7802,45822.4097
2012-10-31 10:30:00,51.12,51.16,51.04,51.11,36133.59170181238,33.7802,33.8067,33.7274,33.7736,36133.5917
2012-10-31 10:40:00,51.1,51.11,51.01,51.1,38527.29966944033,33.767,33.7736,33.7076,33.767,38527.2997
2012-10-31 10:50:00,51.09,51.11,51.03,51.09,30320.30092328736,33.7604,33.7736,33.7208,33.7604,30320.3009
2012-10-31 11:00:00,51.09,51.09,50.94,50.95,46734.2984155933,33.7604,33.7604,33.6613,33.6679,46734.2984
2012-10-31 11:10:00,50.96,51.04,50.92,51.03,36589.536076598655,33.6745,33.7274,33.6481,33.7208,36589.5361
2012-10-31 11:20:00,51.03,51.07,50.99,51.07,44340.59044796535,33.7208,33.7472,33.6943,33.7472,44340.5904
2012-10-31 11:30:00,51.08,51.1,50.97,51.01,31232.18967285992,33.7538,33.767,33.6811,33.7076,31232.1897
2012-10-31 11:40:00,51.02,51.09,50.98,51.01,27356.662487176563,33.7142,33.7604,33.6877,33.7076,27356.6625
2012-10-31 11:50:00,50.99,51.04,50.98,50.99,15274.136555340248,33.6943,33.7274,33.6877,33.6943,15274.1366
2012-10-31 12:00:00,50.99,51.01,50.85,50.89,23025.190926706942,33.6943,33.7076,33.6018,33.6283,23025.1909
2012-10-31 12:10:00,50.93,50.93,50.81,50.86,20289.524677989284,33.6547,33.6547,33.5754,33.6084,20289.5247
2012-10-31 12:20:00,50.84,50.85,50.75,50.76,32941.98107830845,33.5952,33.6018,33.5357,33.5424,32941.9811
2012-10-31 12:30:00,50.75,50.83,50.66,50.74,26444.773737604013,33.5357,33.5886,33.4763,33.5291,26444.7737
2012-10-31 12:40:00,50.74,50.77,50.69,50.73,15958.053117519665,33.5291,33.549,33.4961,33.5225,15958.0531
2012-10-31 12:50:00,50.73,50.77,50.68,50.77,31004.21748546677,33.5225,33.549,33.4895,33.549,31004.2175
2012-10-31 13:00:00,50.76,50.77,50.62,50.66,34309.81420266727,33.5424,33.549,33.4498,33.4763,34309.8142
2012-10-31 13:10:00,50.66,50.71,50.62,50.68,32600.02279721874,33.4763,33.5093,33.4498,33.4895,32600.0228
2012-10-31 13:20:00,50.71,50.73,50.64,50.72,33739.88373418443,33.5093,33.5225,33.4631,33.5159,33739.8837
2012-10-31 13:30:00,50.73,50.77,50.71,50.74,29066.4538926251,33.5225,33.549,33.5093,33.5291,29066.4539
2012-10-31 13:40:00,50.75,50.8,50.71,50.77,29066.4538926251,33.5357,33.5688,33.5093,33.549,29066.4539
2012-10-31 13:50:00,50.76,50.88,50.76,50.86,20631.482959078992,33.5424,33.6217,33.5424,33.6084,20631.483
2012-10-31 14:00:00,50.86,51.01,50.85,50.95,54485.35278695999,33.6084,33.7076,33.6018,33.6679,54485.3528
2012-10-31 14:10:00,50.95,50.98,50.88,50.97,21201.41342756184,33.6679,33.6877,33.6217,33.6811,21201.4134
2012-10-31 14:20:00,50.97,50.97,50.8,50.81,77852.50199475665,33.6811,33.6811,33.5688,33.5754,77852.502
2012-10-31 14:30:00,50.81,50.82,50.77,50.77,31346.17576655648,33.5754,33.582,33.549,33.549,31346.1758
2012-10-31 14:40:00,50.76,50.8,50.68,50.7,70329.41981078309,33.5424,33.5688,33.4895,33.5027,70329.4198
2012-10-31 14:50:00,50.7,50.75,50.68,50.7,61894.44887723698,33.5027,33.5357,33.4895,33.5027,61894.4489
2012-10-31 15:00:00,50.7,50.75,50.64,50.75,49355.97857061439,33.5027,33.5357,33.4631,33.5357,49355.9786
2012-10-31 15:10:00,50.75,50.81,50.72,50.78,106690.9836999886,33.5357,33.5754,33.5159,33.5556,106690.9837
2012-10-31 15:20:00,50.78,50.87,50.78,50.81,82069.9874615297,33.5556,33.615,33.5556,33.5754,82069.9875
2012-10-31 15:30:00,50.81,50.93,50.8,50.85,175538.5842927163,33.5754,33.6547,33.5688,33.6018,175538.5843
2012-10-31 15:40:00,50.84,50.86,50.79,50.8,83893.7649606748,33.5952,33.6084,33.5622,33.5688,83893.765
2012-10-31 15:50:00,50.79,50.8,50.67,50.7,234241.4225464493,33.5622,33.5688,33.4829,33.5027,234241.4225
2012-11-01 09:30:00,51.75,51.75,50.71,51.3,153881.22649036816,34.1966,34.1966,33.5093,33.8992,153881.2265
2012-11-01 09:40:00,51.28,51.33,51.0,51.33,74774.87746494928,33.886,33.919,33.701,33.919,74774.8775
2012-11-01 09:50:00,51.35,51.63,51.33,51.59,126068.61962840531,33.9322,34.1173,33.919,34.0908,126068.6196
2012-11-01 10:00:00,51.59,51.76,51.49,51.59,198107.8308446369,34.0908,34.2032,34.0247,34.0908,198107.8308
2012-11-01 10:10:00,51.6,51.75,51.43,51.73,128804.285877123,34.0974,34.1966,33.9851,34.1833,128804.2859
2012-11-01 10:20:00,51.73,52.09,51.73,52.07,155021.08742733387,34.1833,34.4212,34.1833,34.408,155021.0874
2012-11-01 10:30:00,52.07,52.15,51.93,52.02,107830.8446369543,34.408,34.4609,34.3155,34.375,107830.8446
2012-11-01 10:40:00,52.02,52.05,51.92,51.96,76370.68277670124,34.375,34.3948,34.3089,34.3353,76370.6828
2012-11-01 10:50:00,51.98,51.99,51.85,51.94,69189.5588738174,34.3485,34.3551,34.2626,34.3221,69189.5589
2012-11-01 11:00:00,51.94,52.05,51.9,52.02,104867.2062008435,34.3221,34.3948,34.2957,34.375,104867.2062
2012-11-01 11:10:00,52.02,52.03,51.88,51.9,60982.56012766442,34.375,34.3816,34.2825,34.2957,60982.5601
2012-11-01 11:20:00,51.9,51.91,51.74,51.78,77510.54371366694,34.2957,34.3023,34.1899,34.2164,77510.5437
2012-11-01 11:30:00,51.8,51.83,51.7,51.76,53117.51966260116,34.2296,34.2494,34.1635,34.2032,53117.5197
2012-11-01 11:40:00,51.76,51.85,51.75,51.77,93810.5551122763,34.2032,34.2626,34.1966,34.2098,93810.5551
2012-11-01 11:50:00,51.76,51.86,51.74,51.77,62578.36543941639,34.2032,34.2692,34.1899,34.2098,62578.3654
2012-11-01 12:00:00,51.77,51.79,51.68,51.72,31118.203579163343,34.2098,34.223,34.1503,34.1767,31118.2036
2012-11-01 12:10:00,51.71,51.73,51.65,51.66,36019.60560811581,34.1701,34.1833,34.1305,34.1371,36019.6056
2012-11-01 12:20:00,51.66,51.77,51.65,51.73,37501.424826171205,34.1371,34.2098,34.1305,34.1833,37501.4248
2012-11-01 12:30:00,51.74,51.76,51.62,51.64,38869.25795053004,34.1899,34.2032,34.1106,34.1239,38869.258
2012-11-01 12:40:00,51.64,51.66,51.59,51.64,25304.91280063832,34.1239,34.1371,34.0908,34.1239,25304.9128
2012-11-01 12:50:00,51.65,51.65,51.53,51.58,33169.95326570159,34.1305,34.1305,34.0512,34.0842,33169.9533
2012-11-01 13:00:00,51.56,51.57,51.44,51.49,28268.55123674912,34.071,34.0776,33.9917,34.0247,28268.5512
2012-11-01 13:10:00,51.49,51.59,51.49,51.57,28040.57904935598,34.0247,34.0908,34.0247,34.0776,28040.579
2012-11-01 13:20:00,51.58,51.59,51.54,51.56,49469.96466431095,34.0842,34.0908,34.0578,34.071,49469.9647
2012-11-01 13:30:00,51.57,51.57,51.47,51.53,43314.71560469623,34.0776,34.0776,34.0115,34.0512,43314.7156
2012-11-01 13:40:00,51.53,51.54,51.48,51.51,19377.635928416734,34.0512,34.0578,34.0181,34.038,19377.6359
2012-11-01 13:50:00,51.5,51.52,51.47,51.49,46734.2984155933,34.0314,34.0446,34.0115,34.0247,46734.2984
2012-11-01 14:00:00,51.48,51.52,51.42,51.49,36817.5082639918,34.0181,34.0446,33.9785,34.0247,36817.5083
2012-11-01 14:10:00,51.49,51.51,51.47,51.49,72609.14168471447,34.0247,34.038,34.0115,34.0247,72609.1417
2012-11-01 14:20:00,51.48,51.59,51.48,51.58,70101.44762338995,34.0181,34.0908,34.0181,34.0842,70101.4476
2012-11-01 14:30:00,51.58,51.62,51.43,51.62,164253.96101675596,34.0842,34.1106,33.9851,34.1106,164253.961
2012-11-01 14:40:00,51.61,51.77,51.59,51.76,122193.092442722,34.104,34.2098,34.0908,34.2032,122193.0924
2012-11-01 14:50:00,51.74,51.85,51.73,51.83,94380.48558075917,34.1899,34.2626,34.1833,34.2494,94380.4856
2012-11-01 15:00:00,51.82,51.98,51.81,51.95,72381.16949732133,34.2428,34.3485,34.2362,34.3287,72381.1695
2012-11-01 15:10:00,51.94,52.02,51.92,51.99,51635.70044454576,34.3221,34.375,34.3089,34.3551,51635.7004
2012-11-01 15:20:00,52.0,52.01,51.96,51.98,99509.85979710476,34.3618,34.3684,34.3353,34.3485,99509.8598
2012-11-01 15:30:00,51.98,51.98,51.84,51.87,126752.53619058475,34.3485,34.3485,34.256,34.2758,126752.5362
2012-11-01 15:40:00,51.87,51.94,51.87,51.93,129488.2024393024,34.2758,34.3221,34.2758,34.3155,129488.2024
2012-11-01 15:50:00,51.93,52.16,51.93,52.07,449219.1952581785,34.3155,34.4675,34.3155,34.408,449219.1953
2012-11-02 09:30:00,52.37,52.42,51.66,51.95,115011.96853983814,34.6063,34.6393,34.1371,34.3287,115011.9685
2012-11-02 09:40:00,51.98,52.01,51.93,51.94,80246.20996238459,34.3485,34.3684,34.3155,34.3221,80246.21
2012-11-02 09:50:00,51.94,51.94,51.87,51.88,62920.3237205061,34.3221,34.3221,34.2758,34.2825,62920.3237
2012-11-02 10:00:00,51.89,51.91,51.71,51.73,64060.184657471786,34.2891,34.3023,34.1701,34.1833,64060.1847
2012-11-02 10:10:00,51.73,51.74,51.64,51.66,56879.06075458794,34.1833,34.1899,34.1239,34.1371,56879.0608
2012-11-02 10:20:00,51.66,51.67,51.56,51.57,60526.61575287815,34.1371,34.1437,34.071,34.0776,60526.6158
2012-11-02 10:30:00,51.57,51.65,51.56,51.58,45822.40966602074,34.0776,34.1305,34.071,34.0842,45822.4097
2012-11-02 10:40:00,51.59,51.59,51.52,51.59,66567.8787187963,34.0908,34.0908,34.0446,34.0908,66567.8787
2012-11-02 10:50:00,51.6,51.65,51.59,51.63,41946.8824803374,34.0974,34.1305,34.0908,34.1173,41946.8825
2012-11-02 11:00:00,51.62,51.67,51.59,51.66,63946.19856377522,34.1106,34.1437,34.0908,34.1371,63946.1986
2012-11-02 11:10:00,51.65,51.65,51.54,51.55,68847.60059272769,34.1305,34.1305,34.0578,34.0644,68847.6006
2012-11-02 11:20:00,51.55,51.59,51.47,51.5,84121.73714806794,34.0644,34.0908,34.0115,34.0314,84121.7371
2012-11-02 11:30:00,51.51,51.51,51.42,51.44,75572.78012082526,34.038,34.038,33.9785,33.9917,75572.7801
2012-11-02 11:40:00,51.44,51.45,51.37,51.37,51977.65872563548,33.9917,33.9983,33.9454,33.9454,51977.6587
2012-11-02 11:50:00,51.37,51.38,51.34,51.37,79904.25168129489,33.9454,33.9521,33.9256,33.9454,79904.2517
2012-11-02 12:00:00,51.38,51.5,51.38,51.48,54827.3110680497,33.9521,34.0314,33.9521,34.0181,54827.3111
2012-11-02 12:10:00,51.48,51.51,51.46,51.48,69303.54496751397,34.0181,34.038,34.0049,34.0181,69303.545
2012-11-02 12:20:00,51.49,51.53,51.48,51.5,27470.64858087313,34.0247,34.0512,34.0181,34.0314,27470.6486
2012-11-02 12:30:00,51.51,51.52,51.49,51.51,33739.88373418443,34.038,34.0446,34.0247,34.038,33739.8837
2012-11-02 12:40:00,51.5,51.51,51.44,51.44,35221.70295223983,34.0314,34.038,33.9917,33.9917,35221.703
2012-11-02 12:50:00,51.45,51.45,51.32,51.34,38299.32748204719,33.9983,33.9983,33.9124,33.9256,38299.3275
2012-11-02 13:00:00,51.33,51.36,51.29,51.3,32372.0506098256,33.919,33.9388,33.8926,33.8992,32372.0506
2012-11-02 13:10:00,51.3,51.3,51.25,51.27,34081.84201527414,33.8992,33.8992,33.8662,33.8794,34081.842
2012-11-02 13:20:00,51.26,51.27,51.21,51.21,31460.16186025305,33.8728,33.8794,33.8397,33.8397,31460.1619
2012-11-02 13:30:00,51.21,51.23,51.14,51.14,57107.03294198108,33.8397,33.8529,33.7935,33.7935,57107.0329
2012-11-02 13:40:00,51.13,51.16,51.12,51.13,52889.547475208026,33.7869,33.8067,33.7802,33.7869,52889.5475
2012-11-02 13:50:00,51.13,51.13,50.97,51.01,105095.17838823664,33.7869,33.7869,33.6811,33.7076,105095.1784
2012-11-02 14:00:00,51.01,51.03,50.9,50.93,91530.83323834492,33.7076,33.7208,33.6349,33.6547,91530.8332
2012-11-02 14:10:00,50.92,50.94,50.87,50.92,58702.83825373305,33.6481,33.6613,33.615,33.6481,58702.8383
2012-11-02 14:20:00,50.92,50.94,50.87,50.87,49355.97857061439,33.6481,33.6613,33.615,33.615,49355.9786
2012-11-02 14:30:00,50.87,50.88,50.79,50.79,85147.61199133706,33.615,33.6217,33.5622,33.5622,85147.612
2012-11-02 14:40:00,50.79,50.81,50.67,50.68,70215.43371708652,33.5622,33.5754,33.4829,33.4895,70215.4337
2012-11-02 14:50:00,50.69,50.77,50.68,50.75,70215.43371708652,33.4961,33.549,33.4895,33.5357,70215.4337
2012-11-02 15:00:00,50.76,50.77,50.66,50.66,107374.900262168,33.5424,33.549,33.4763,33.4763,107374.9003
2012-11-02 15:10:00,50.66,50.66,50.56,50.57,74432.91918385957,33.4763,33.4763,33.4102,33.4168,74432.9192
2012-11-02 15:20:00,50.58,50.58,50.47,50.47,103955.31745127097,33.4234,33.4234,33.3507,33.3507,103955.3175
2012-11-02 15:30:00,50.47,50.51,50.41,50.47,142710.58930810442,33.3507,33.3772,33.3111,33.3507,142710.5893
2012-11-02 15:40:00,50.48,50.5,50.32,50.37,177476.34788555797,33.3573,33.3705,33.2516,33.2846,177476.3479
2012-11-02 15:50:00,50.38,50.43,50.32,50.33,314601.6186025305,33.2913,33.3243,33.2516,33.2582,314601.6186
2012-11-05 09:30:00,50.13,50.14,49.81,49.86,226262.3959876895,33.1261,33.1327,32.9146,32.9476,226262.396
2012-11-05 09:40:00,49.85,49.87,49.75,49.81,89137.12527071698,32.941,32.9542,32.8749,32.9146,89137.1253
2012-11-05 09:50:00,49.8,49.8,49.73,49.78,88681.1808959307,32.908,32.908,32.8617,32.8948,88681.1809
2012-11-05 10:00:00,49.78,49.79,49.66,49.67,61552.49059614727,32.8948,32.9014,32.8155,32.8221,61552.4906
2012-11-05 10:10:00,49.68,49.71,49.63,49.71,88453.20870853755,32.8287,32.8485,32.7957,32.8485,88453.2087
2012-11-05 10:20:00,49.7,49.79,49.69,49.7,49355.97857061439,32.8419,32.9014,32.8353,32.8419,49355.9786
2012-11-05 10:30:00,49.7,49.83,49.67,49.83,82297.95964892283,32.8419,32.9278,32.8221,32.9278,82297.9596
2012-11-05 10:40:00,49.83,49.92,49.83,49.9,94380.48558075917,32.9278,32.9873,32.9278,32.9741,94380.4856
2012-11-05 10:50:00,49.89,49.96,49.87,49.94,78764.3907443292,32.9675,33.0137,32.9542,33.0005,78764.3907
2012-11-05 11:00:00,49.94,49.94,49.93,49.93,39667.16060640602,33.0005,33.0005,32.9939,32.9939,39667.1606
2012-11-05 11:10:00,49.94,49.94,49.9,49.92,89593.06964550324,33.0005,33.0005,32.9741,32.9873,89593.0696
2012-11-05 11:20:00,49.92,49.92,49.85,49.86,93012.65245640032,32.9873,32.9873,32.941,32.9476,93012.6525
2012-11-05 11:30:00,49.87,49.89,49.81,49.83,46050.381853413885,32.9542,32.9675,32.9146,32.9278,46050.3819
2012-11-05 11:40:00,49.83,49.87,49.83,49.86,36019.60560811581,32.9278,32.9542,32.9278,32.9476,36019.6056
2012-11-05 11:50:00,49.86,49.87,49.84,49.86,25190.926706941755,32.9476,32.9542,32.9344,32.9476,25190.9267
2012-11-05 12:00:00,49.86,49.88,49.85,49.88,17211.90014818192,32.9476,32.9609,32.941,32.9609,17211.9001
2012-11-05 12:10:00,49.87,49.88,49.86,49.87,40579.04935597857,32.9542,32.9609,32.9476,32.9542,40579.0494
2012-11-05 12:20:00,49.87,49.87,49.8,49.8,33397.92545309472,32.9542,32.9542,32.908,32.908,33397.9255
2012-11-05 12:30:00,49.8,49.82,49.8,49.8,25304.91280063832,32.908,32.9212,32.908,32.908,25304.9128
2012-11-05 12:40:00,49.8,49.8,49.74,49.74,22569.246551920667,32.908,32.908,32.8683,32.8683,22569.2466
2012-11-05 12:50:00,49.75,49.76,49.7,49.72,29978.34264219765,32.8749,32.8816,32.8419,32.8551,29978.3426
2012-11-05 13:00:00,49.71,49.81,49.71,49.8,30434.28701698393,32.8485,32.9146,32.8485,32.908,30434.287
2012-11-05 13:10:00,49.81,49.87,49.81,49.87,29864.356548501084,32.9146,32.9542,32.9146,32.9542,29864.3565
2012-11-05 13:20:00,49.87,49.88,49.84,49.86,29864.356548501084,32.9542,32.9609,32.9344,32.9476,29864.3565
2012-11-05 13:30:00,49.85,49.87,49.83,49.85,34537.78639006041,32.941,32.9542,32.9278,32.941,34537.7864
2012-11-05 13:40:00,49.85,49.85,49.78,49.79,33967.85592157757,32.941,32.941,32.8948,32.9014,33967.8559
2012-11-05 13:50:00,49.79,49.8,49.77,49.8,31232.18967285992,32.9014,32.908,32.8882,32.908,31232.1897
2012-11-05 14:00:00,49.79,49.84,49.78,49.83,36019.60560811581,32.9014,32.9344,32.8948,32.9278,36019.6056
2012-11-05 14:10:00,49.83,49.83,49.73,49.73,51749.686538242335,32.9278,32.9278,32.8617,32.8617,51749.6865
2012-11-05 14:20:00,49.74,49.74,49.66,49.67,101105.66510885672,32.8683,32.8683,32.8155,32.8221,101105.6651
2012-11-05 14:30:00,49.68,49.7,49.58,49.58,59956.6852843953,32.8287,32.8419,32.7626,32.7626,59956.6853
2012-11-05 14:40:00,49.58,49.59,49.45,49.46,140658.83962156618,32.7626,32.7692,32.6767,32.6833,140658.8396
2012-11-05 14:50:00,49.46,49.46,49.17,49.18,245981.990197196,32.6833,32.6833,32.4917,32.4983,245981.9902
2012-11-05 15:00:00,49.19,49.36,49.13,49.16,544511.5695885102,32.5049,32.6172,32.4652,32.4851,544511.5696
2012-11-05 15:10:00,49.16,49.37,48.99,49.3,417759.03339792544,32.4851,32.6238,32.3727,32.5776,417759.0334
2012-11-05 15:20:00,49.32,49.37,49.28,49.3,257608.571754246,32.5908,32.6238,32.5644,32.5776,257608.5718
2012-11-05 15:30:00,49.3,49.51,49.3,49.5,235381.28348341503,32.5776,32.7164,32.5776,32.7097,235381.2835
2012-11-05 15:40:00,49.5,49.66,49.5,49.6,204377.06599794823,32.7097,32.8155,32.7097,32.7758,204377.066
2012-11-05 15:50:00,49.59,49.62,49.44,49.48,240396.67160606408,32.7692,32.789,32.6701,32.6965,240396.6716
2012-11-06 09:30:00,49.79,49.91,49.54,49.91,122535.0507238117,32.9014,32.9807,32.7362,32.9807,122535.0507
2012-11-06 09:40:00,49.91,50.02,49.87,49.95,90618.94448877237,32.9807,33.0534,32.9542,33.0071,90618.9445
2012-11-06 09:50:00,49.96,50.05,49.9,50.04,41490.938105551126,33.0137,33.0732,32.9741,33.0666,41490.9381
2012-11-06 10:00:00,50.05,50.11,50.01,50.1,75914.73840191496,33.0732,33.1128,33.0468,33.1062,75914.7384
2012-11-06 10:10:00,50.09,50.09,49.98,50.01,60982.56012766442,33.0996,33.0996,33.0269,33.0468,60982.5601
2012-11-06 10:20:00,50.02,50.05,49.94,50.02,73407.04434059045,33.0534,33.0732,33.0005,33.0534,73407.0443
2012-11-06 10:30:00,50.02,50.07,49.99,50.05,83551.80667958509,33.0534,33.0864,33.0335,33.0732,83551.8067
2012-11-06 10:40:00,50.07,50.19,50.06,50.17,62350.393252023256,33.0864,33.1657,33.0798,33.1525,62350.3933
2012-11-06 10:50:00,50.17,50.22,50.16,50.2,37273.45263877807,33.1525,33.1855,33.1459,33.1723,37273.4526
2012-11-06 11:00:00,50.2,50.23,50.19,50.21,59044.79653482275,33.1723,33.1921,33.1657,33.1789,59044.7965
2012-11-06 11:10:00,50.21,50.22,50.16,50.21,41490.938105551126,33.1789,33.1855,33.1459,33.1789,41490.9381
2012-11-06 11:20:00,50.21,50.21,50.15,50.15,30662.259204377067,33.1789,33.1789,33.1393,33.1393,30662.2592
2012-11-06 11:30:00,50.15,50.35,50.14,50.29,67365.7813746723,33.1393,33.2714,33.1327,33.2318,67365.7814
2012-11-06 11:40:00,50.29,50.38,50.29,50.37,71925.22512253505,33.2318,33.2913,33.2318,33.2846,71925.2251
2012-11-06 11:50:00,50.36,50.46,50.36,50.46,55511.22763022912,33.278,33.3441,33.278,33.3441,55511.2276
2012-11-06 12:00:00,50.46,50.58,50.44,50.54,68505.64231163797,33.3441,33.4234,33.3309,33.397,68505.6423
2012-11-06 12:10:00,50.54,50.59,50.54,50.56,43884.64607317907,33.397,33.43,33.397,33.4102,43884.6461
2012-11-06 12:20:00,50.56,50.61,50.54,50.59,78650.40465063263,33.4102,33.4432,33.397,33.43,78650.4047
2012-11-06 12:30:00,50.59,50.61,50.59,50.59,42516.81294882025,33.43,33.4432,33.43,33.43,42516.8129
2012-11-06 12:40:00,50.59,50.59,50.53,50.53,36817.5082639918,33.43,33.43,33.3904,33.3904,36817.5083
2012-11-06 12:50:00,50.53,50.56,50.52,50.55,24507.01014476234,33.3904,33.4102,33.3838,33.4036,24507.0101
2012-11-06 13:00:00,50.54,50.56,50.49,50.54,55739.19981762225,33.397,33.4102,33.3639,33.397,55739.1998
2012-11-06 13:10:00,50.54,50.54,50.44,50.47,49811.92294540066,33.397,33.397,33.3309,33.3507,49811.9229
2012-11-06 13:20:00,50.47,50.53,50.46,50.51,26330.787643907443,33.3507,33.3904,33.3441,33.3772,26330.7876
2012-11-06 13:30:00,50.52,50.58,50.51,50.58,23367.14920779665,33.3838,33.4234,33.3772,33.4234,23367.1492
2012-11-06 13:40:00,50.56,50.56,50.52,50.54,19947.56639689958,33.4102,33.4102,33.3838,33.397,19947.5664
2012-11-06 13:50:00,50.55,50.55,50.48,50.48,46620.31232189673,33.4036,33.4036,33.3573,33.3573,46620.3123
2012-11-06 14:00:00,50.48,50.5,50.43,50.45,41604.92419924769,33.3573,33.3705,33.3243,33.3375,41604.9242
2012-11-06 14:10:00,50.44,50.45,50.41,50.43,32144.078422432463,33.3309,33.3375,33.3111,33.3243,32144.0784
2012-11-06 14:20:00,50.43,50.47,50.42,50.47,24051.065769976063,33.3243,33.3507,33.3177,33.3507,24051.0658
2012-11-06 14:30:00,50.47,50.49,50.46,50.47,30776.245298073634,33.3507,33.3639,33.3441,33.3507,30776.2453
2012-11-06 14:40:00,50.46,50.49,50.41,50.41,39553.17451270945,33.3441,33.3639,33.3111,33.3111,39553.1745
2012-11-06 14:50:00,50.42,50.44,50.33,50.36,41946.8824803374,33.3177,33.3309,33.2582,33.278,41946.8825
2012-11-06 15:00:00,50.36,50.38,50.35,50.36,34081.84201527414,33.278,33.2913,33.2714,33.278,34081.842
2012-11-06 15:10:00,50.36,50.39,50.33,50.38,27926.59295565941,33.278,33.2979,33.2582,33.2913,27926.593
2012-11-06 15:20:00,50.38,50.41,50.31,50.35,53345.4918499943,33.2913,33.3111,33.245,33.2714,53345.4918
2012-11-06 15:30:00,50.34,50.35,50.24,50.28,68163.68403054828,33.2648,33.2714,33.1987,33.2252,68163.684
2012-11-06 15:40:00,50.28,50.34,50.23,50.33,70671.37809187279,33.2252,33.2648,33.1921,33.2582,70671.3781
2012-11-06 15:50:00,50.34,50.34,50.21,50.27,177020.4035107717,33.2648,33.2648,33.1789,33.2186,177020.4035
2012-11-07 09:30:00,49.77,49.93,49.42,49.73,102473.49823321556,32.8882,32.9939,32.6569,32.8617,102473.4982
2012-11-07 09:40:00,49.72,49.82,49.66,49.77,64630.11512595463,32.8551,32.9212,32.8155,32.8882,64630.1151
2012-11-07 09:50:00,49.77,49.77,49.58,49.65,50837.79778866978,32.8882,32.8882,32.7626,32.8089,50837.7978
2012-11-07 10:00:00,49.64,49.66,49.46,49.52,97800.0683916562,32.8023,32.8155,32.6833,32.723,97800.0684
2012-11-07 10:10:00,49.51,49.53,49.35,49.36,71241.30856035564,32.7164,32.7296,32.6106,32.6172,71241.3086
2012-11-07 10:20:00,49.37,49.44,49.33,49.4,156046.962270603,32.6238,32.6701,32.5974,32.6437,156046.9623
2012-11-07 10:30:00,49.4,49.44,49.37,49.43,72951.09996580417,32.6437,32.6701,32.6238,32.6635,72951.1
2012-11-07 10:40:00,49.43,49.43,49.3,49.33,47760.17325886242,32.6635,32.6635,32.5776,32.5974,47760.1733
2012-11-07 10:50:00,49.34,49.37,49.11,49.13,80930.12652456401,32.604,32.6238,32.452,32.4652,80930.1265
2012-11-07 11:00:00,49.13,49.24,49.13,49.21,79334.32121281204,32.4652,32.5379,32.4652,32.5181,79334.3212
2012-11-07 11:10:00,49.2,49.23,49.14,49.16,34537.78639006041,32.5115,32.5313,32.4719,32.4851,34537.7864
2012-11-07 11:20:00,49.16,49.23,49.11,49.14,99509.85979710476,32.4851,32.5313,32.452,32.4719,99509.8598
2012-11-07 11:30:00,49.14,49.21,49.02,49.21,76142.7105893081,32.4719,32.5181,32.3926,32.5181,76142.7106
2012-11-07 11:40:00,49.21,49.32,49.17,49.31,76940.61324518408,32.5181,32.5908,32.4917,32.5842,76940.6132
2012-11-07 11:50:00,49.3,49.32,49.26,49.3,49128.00638322125,32.5776,32.5908,32.5512,32.5776,49128.0064
2012-11-07 12:00:00,49.3,49.32,49.23,49.23,31916.10623503933,32.5776,32.5908,32.5313,32.5313,31916.1062
2012-11-07 12:10:00,49.23,49.32,49.23,49.32,62008.43497093354,32.5313,32.5908,32.5313,32.5908,62008.435
2012-11-07 12:20:00,49.31,49.33,49.23,49.24,28610.509517838826,32.5842,32.5974,32.5313,32.5379,28610.5095
2012-11-07 12:30:00,49.23,49.31,49.22,49.31,23823.09358258293,32.5313,32.5842,32.5247,32.5842,23823.0936
2012-11-07 12:40:00,49.32,49.33,49.28,49.3,26444.773737604013,32.5908,32.5974,32.5644,32.5776,26444.7737
2012-11-07 12:50:00,49.3,49.31,49.26,49.29,33055.96717200502,32.5776,32.5842,32.5512,32.571,33055.9672
2012-11-07 13:00:00,49.3,49.5,49.27,49.49,73293.05824689388,32.5776,32.7097,32.5578,32.7031,73293.0582
2012-11-07 13:10:00,49.5,49.5,49.39,49.4,78080.47418214977,32.7097,32.7097,32.6371,32.6437,78080.4742
2012-11-07 13:20:00,49.4,49.52,49.4,49.51,36817.5082639918,32.6437,32.723,32.6437,32.7164,36817.5083
2012-11-07 13:30:00,49.51,49.66,49.51,49.62,38071.35529465405,32.7164,32.8155,32.7164,32.789,38071.3553
2012-11-07 13:40:00,49.62,49.64,49.59,49.6,44910.52091644819,32.789,32.8023,32.7692,32.7758,44910.5209
2012-11-07 13:50:00,49.61,49.68,49.6,49.61,91758.80542573806,32.7824,32.8287,32.7758,32.7824,91758.8054
2012-11-07 14:00:00,49.6,49.66,49.6,49.66,45024.50701014476,32.7758,32.8155,32.7758,32.8155,45024.507
2012-11-07 14:10:00,49.66,49.66,49.54,49.56,40123.10498119229,32.8155,32.8155,32.7362,32.7494,40123.105
2012-11-07 14:20:00,49.56,49.62,49.56,49.59,29294.42608001824,32.7494,32.789,32.7494,32.7692,29294.4261
2012-11-07 14:30:00,49.6,49.6,49.47,49.51,49925.909039097234,32.7758,32.7758,32.6899,32.7164,49925.909
2012-11-07 14:40:00,49.51,49.54,49.5,49.52,33283.93935939815,32.7164,32.7362,32.7097,32.723,33283.9394
2012-11-07 14:50:00,49.53,49.65,49.49,49.65,38641.2857631369,32.7296,32.8089,32.7031,32.8089,38641.2858
2012-11-07 15:00:00,49.64,49.64,49.49,49.5,72153.19730992819,32.8023,32.8023,32.7031,32.7097,72153.1973
2012-11-07 15:10:00,49.51,49.58,49.5,49.56,68391.65621794142,32.7164,32.7626,32.7097,32.7494,68391.6562
2012-11-07 15:20:00,49.57,49.73,49.56,49.7,72495.1555910179,32.756,32.8617,32.7494,32.8419,72495.1556
2012-11-07 15:30:00,49.7,49.7,49.57,49.57,88681.1808959307,32.8419,32.8419,32.756,32.756,88681.1809
2012-11-07 15:40:00,49.57,49.67,49.53,49.56,108742.73338652684,32.756,32.8221,32.7296,32.7494,108742.7334
2012-11-07 15:50:00,49.57,49.64,49.42,49.42,250427.4478513621,32.756,32.8023,32.6569,32.6569,250427.4479
2012-11-08 09:30:00,49.22,49.49,49.22,49.38,100079.7902655876,32.5247,32.7031,32.5247,32.6304,100079.7903
2012-11-08 09:40:00,49.44,49.55,49.41,49.47,36475.549982902085,32.6701,32.7428,32.6503,32.6899,36475.55
2012-11-08 09:50:00,49.48,49.48,49.38,49.41,57107.03294198108,32.6965,32.6965,32.6304,32.6503,57107.0329
2012-11-08 10:00:00,49.41,49.44,49.31,49.32,33283.93935939815,32.6503,32.6701,32.5842,32.5908,33283.9394
2012-11-08 10:10:00,49.32,49.37,49.3,49.31,60640.60184657472,32.5908,32.6238,32.5776,32.5842,60640.6018
2012-11-08 10:20:00,49.31,49.33,49.25,49.3,35107.71685854326,32.5842,32.5974,32.5445,32.5776,35107.7169
2012-11-08 10:30:00,49.3,49.37,49.24,49.36,46734.2984155933,32.5776,32.6238,32.5379,32.6172,46734.2984
2012-11-08 10:40:00,49.35,49.36,49.21,49.25,72153.19730992819,32.6106,32.6172,32.5181,32.5445,72153.1973
2012-11-08 10:50:00,49.26,49.28,49.14,49.17,45024.50701014476,32.5512,32.5644,32.4719,32.4917,45024.507
2012-11-08 11:00:00,49.16,49.2,49.09,49.18,49811.92294540066,32.4851,32.5115,32.4388,32.4983,49811.9229
2012-11-08 11:10:00,49.18,49.18,49.08,49.1,52661.575287814885,32.4983,32.4983,32.4322,32.4454,52661.5753
2012-11-08 11:20:00,49.1,49.14,49.04,49.14,26558.75983130058,32.4454,32.4719,32.4058,32.4719,26558.7598
2012-11-08 11:30:00,49.13,49.14,49.01,49.07,32941.98107830845,32.4652,32.4719,32.386,32.4256,32941.9811
2012-11-08 11:40:00,49.06,49.1,49.04,49.08,31346.17576655648,32.419,32.4454,32.4058,32.4322,31346.1758
2012-11-08 11:50:00,49.08,49.14,49.05,49.08,30890.231391770205,32.4322,32.4719,32.4124,32.4322,30890.2314
2012-11-08 12:00:00,49.08,49.08,49.01,49.01,38983.2440442266,32.4322,32.4322,32.386,32.386,38983.244
2012-11-08 12:10:00,49.02,49.02,48.93,48.96,48216.1176336487,32.3926,32.3926,32.3331,32.3529,48216.1176
2012-11-08 12:20:00,48.95,48.98,48.91,48.94,27128.690299783422,32.3463,32.3661,32.3199,32.3397,27128.6903
2012-11-08 12:30:00,48.94,48.96,48.87,48.9,40807.02154337171,32.3397,32.3529,32.2934,32.3133,40807.0215
2012-11-08 12:40:00,48.91,48.94,48.84,48.87,24962.954519548617,32.3199,32.3397,32.2736,32.2934,24962.9545
2012-11-08 12:50:00,48.88,48.96,48.87,48.96,24393.02405106577,32.3,32.3529,32.2934,32.3529,24393.0241
2012-11-08 13:00:00,48.96,48.97,48.9,48.94,23709.107488886355,32.3529,32.3595,32.3133,32.3397,23709.1075
2012-11-08 13:10:00,48.93,48.93,48.84,48.88,32030.092328735893,32.3331,32.3331,32.2736,32.3,32030.0923
2012-11-08 13:20:00,48.88,48.92,48.79,48.86,95976.29089251113,32.3,32.3265,32.2406,32.2868,95976.2909
2012-11-08 13:30:00,48.87,48.99,48.82,48.98,31118.203579163343,32.2934,32.3727,32.2604,32.3661,31118.2036
2012-11-08 13:40:00,48.97,49.0,48.92,49.0,24279.0379573692,32.3595,32.3793,32.3265,32.3793,24279.038
2012-11-08 13:50:00,49.0,49.1,48.98,49.1,30548.273110680497,32.3793,32.4454,32.3661,32.4454,30548.2731
2012-11-08 14:00:00,49.08,49.08,48.95,48.97,39781.14670010259,32.4322,32.4322,32.3463,32.3595,39781.1467
2012-11-08 14:10:00,48.96,49.02,48.92,48.93,29636.384361107943,32.3529,32.3926,32.3265,32.3331,29636.3844
2012-11-08 14:20:00,48.94,48.94,48.9,48.92,53801.43622478058,32.3397,32.3397,32.3133,32.3265,53801.4362
2012-11-08 14:30:00,48.93,48.93,48.87,48.87,30890.231391770205,32.3331,32.3331,32.2934,32.2934,30890.2314
2012-11-08 14:40:00,48.87,48.93,48.86,48.93,30320.30092328736,32.2934,32.3331,32.2868,32.3331,30320.3009
2012-11-08 14:50:00,48.93,48.94,48.86,48.86,40807.02154337171,32.3331,32.3397,32.2868,32.2868,40807.0215
2012-11-08 15:00:00,48.86,48.9,48.82,48.85,44910.52091644819,32.2868,32.3133,32.2604,32.2802,44910.5209
2012-11-08 15:10:00,48.85,48.87,48.82,48.84,59386.754815912456,32.2802,32.2934,32.2604,32.2736,59386.7548
2012-11-08 15:20:00,48.84,48.86,48.8,48.84,42060.86857403397,32.2736,32.2868,32.2472,32.2736,42060.8686
2012-11-08 15:30:00,48.85,48.85,48.76,48.77,87541.319958965,32.2802,32.2802,32.2208,32.2274,87541.32
2012-11-08 15:40:00,48.77,48.8,48.69,48.73,90049.01402028953,32.2274,32.2472,32.1745,32.2009,90049.014
2012-11-08 15:50:00,48.72,48.76,48.58,48.59,252251.22535050724,32.1943,32.2208,32.1018,32.1084,252251.2254
2012-11-09 09:30:00,48.41,48.64,48.15,48.57,154565.1430525476,31.9895,32.1415,31.8177,32.0952,154565.1431
2012-11-09 09:40:00,48.56,48.64,48.48,48.5,60412.62965918158,32.0886,32.1415,32.0357,32.0489,60412.6297
2012-11-09 09:50:00,48.5,48.69,48.44,48.59,43770.6599794825,32.0489,32.1745,32.0093,32.1084,43770.66
2012-11-09 10:00:00,48.59,48.69,48.51,48.58,63490.25418898895,32.1084,32.1745,32.0556,32.1018,63490.2542
2012-11-09 10:10:00,48.59,48.62,48.43,48.45,44454.57654166192,32.1084,32.1282,32.0027,32.0159,44454.5765
2012-11-09 10:20:00,48.46,48.49,48.42,48.43,51179.75606975949,32.0225,32.0423,31.9961,32.0027,51179.7561
2012-11-09 10:30:00,48.44,48.45,48.35,48.35,58360.879972643335,32.0093,32.0159,31.9498,31.9498,58360.88
2012-11-09 10:40:00,48.35,48.51,48.35,48.5,58132.9077852502,31.9498,32.0556,31.9498,32.0489,58132.9078
2012-11-09 10:50:00,48.49,48.56,48.48,48.53,52433.60310042175,32.0423,32.0886,32.0357,32.0688,52433.6031
2012-11-09 11:00:00,48.52,48.57,48.51,48.52,54941.29716174627,32.0622,32.0952,32.0556,32.0622,54941.2972
2012-11-09 11:10:00,48.53,48.58,48.52,48.58,97572.09620426309,32.0688,32.1018,32.0622,32.1018,97572.0962
2012-11-09 11:20:00,48.58,48.59,48.52,48.57,62806.33762680953,32.1018,32.1084,32.0622,32.0952,62806.3376
2012-11-09 11:30:00,48.57,48.67,48.57,48.65,44112.61826057221,32.0952,32.1613,32.0952,32.1481,44112.6183
2012-11-09 11:40:00,48.65,48.73,48.61,48.71,34423.80029636384,32.1481,32.2009,32.1216,32.1877,34423.8003
2012-11-09 11:50:00,48.71,48.75,48.68,48.75,46278.35404080703,32.1877,32.2141,32.1679,32.2141,46278.354
2012-11-09 12:00:00,48.77,48.81,48.77,48.79,62122.421064630114,32.2274,32.2538,32.2274,32.2406,62122.4211
2012-11-09 12:10:00,48.79,48.89,48.79,48.87,40693.03544967514,32.2406,32.3067,32.2406,32.2934,40693.0354
2012-11-09 12:20:00,48.86,48.92,48.86,48.91,20289.524677989284,32.2868,32.3265,32.2868,32.3199,20289.5247
2012-11-09 12:30:00,48.92,48.95,48.91,48.93,26558.75983130058,32.3265,32.3463,32.3199,32.3331,26558.7598
2012-11-09 12:40:00,48.93,48.94,48.86,48.88,29180.439986321668,32.3331,32.3397,32.2868,32.3,29180.44
2012-11-09 12:50:00,48.91,48.92,48.86,48.87,25418.89889433489,32.3199,32.3265,32.2868,32.2934,25418.8989
2012-11-09 13:00:00,48.87,48.89,48.85,48.88,34765.758577453555,32.2934,32.3067,32.2802,32.3,34765.7586
2012-11-09 13:10:00,48.88,48.88,48.73,48.8,47646.18716516585,32.3,32.3,32.2009,32.2472,47646.1872
2012-11-09 13:20:00,48.79,48.8,48.62,48.62,48102.131539952126,32.2406,32.2472,32.1282,32.1282,48102.1315
2012-11-09 13:30:00,48.61,48.67,48.58,48.6,25988.82936281773,32.1216,32.1613,32.1018,32.115,25988.8294
2012-11-09 13:40:00,48.6,48.67,48.53,48.65,34309.81420266727,32.115,32.1613,32.0688,32.1481,34309.8142
2012-11-09 13:50:00,48.65,48.72,48.63,48.7,30548.273110680497,32.1481,32.1943,32.1348,32.1811,30548.2731
2012-11-09 14:00:00,48.7,48.7,48.63,48.64,30776.245298073634,32.1811,32.1811,32.1348,32.1415,30776.2453
2012-11-09 14:10:00,48.64,48.73,48.62,48.68,66111.93434401003,32.1415,32.2009,32.1282,32.1679,66111.9343
2012-11-09 14:20:00,48.68,48.73,48.67,48.73,40351.07716858544,32.1679,32.2009,32.1613,32.2009,40351.0772
2012-11-09 14:30:00,48.73,48.83,48.72,48.76,37957.36920095748,32.2009,32.267,32.1943,32.2208,37957.3692
2012-11-09 14:40:00,48.76,48.77,48.67,48.7,27356.662487176563,32.2208,32.2274,32.1613,32.1811,27356.6625
2012-11-09 14:50:00,48.71,48.72,48.66,48.66,18465.74717884418,32.1877,32.1943,32.1547,32.1547,18465.7472
2012-11-09 15:00:00,48.66,48.71,48.63,48.66,38869.25795053004,32.1547,32.1877,32.1348,32.1547,38869.258
2012-11-09 15:10:00,48.66,48.73,48.63,48.64,46392.34013450359,32.1547,32.2009,32.1348,32.1415,46392.3401
2012-11-09 15:20:00,48.63,48.69,48.63,48.66,46050.381853413885,32.1348,32.1745,32.1348,32.1547,46050.3819
2012-11-09 15:30:00,48.67,48.68,48.57,48.6,46392.34013450359,32.1613,32.1679,32.0952,32.115,46392.3401
2012-11-09 15:40:00,48.6,48.73,48.59,48.68,84007.75105437137,32.115,32.2009,32.1084,32.1679,84007.7511
2012-11-09 15:50:00,48.67,48.68,48.48,48.52,186481.2492875869,32.1613,32.1679,32.0357,32.0622,186481.2493
2012-11-12 09:30:00,48.49,48.73,48.43,48.72,89137.12527071698,32.0423,32.2009,32.0027,32.1943,89137.1253
2012-11-12 09:40:00,48.73,48.81,48.72,48.76,44226.60435426878,32.2009,32.2538,32.1943,32.2208,44226.6044
2012-11-12 09:50:00,48.77,48.78,48.71,48.77,36133.59170181238,32.2274,32.234,32.1877,32.2274,36133.5917
2012-11-12 10:00:00,48.75,48.79,48.66,48.67,38755.27185683347,32.2141,32.2406,32.1547,32.1613,38755.2719
2012-11-12 10:10:00,48.67,48.7,48.64,48.7,98597.9710475322,32.1613,32.1811,32.1415,32.1811,98597.971
2012-11-12 10:20:00,48.7,48.71,48.64,48.65,68163.68403054828,32.1811,32.1877,32.1415,32.1481,68163.684
2012-11-12 10:30:00,48.65,48.65,48.58,48.59,48786.04810213154,32.1481,32.1481,32.1018,32.1084,48786.0481
2012-11-12 10:40:00,48.59,48.6,48.53,48.55,50153.88122649037,32.1084,32.115,32.0688,32.082,50153.8812
2012-11-12 10:50:00,48.56,48.58,48.51,48.52,38413.31357574376,32.0886,32.1018,32.0556,32.0622,38413.3136
2012-11-12 11:00:00,48.53,48.62,48.53,48.6,38869.25795053004,32.0688,32.1282,32.0688,32.115,38869.258
2012-11-12 11:10:00,48.6,48.61,48.56,48.6,36817.5082639918,32.115,32.1216,32.0886,32.115,36817.5083
2012-11-12 11:20:00,48.61,48.7,48.61,48.69,39553.17451270945,32.1216,32.1811,32.1216,32.1745,39553.1745
2012-11-12 11:30:00,48.69,48.75,48.69,48.73,23253.16311410008,32.1745,32.2141,32.1745,32.2009,23253.1631
2012-11-12 11:40:00,48.73,48.74,48.7,48.72,19149.6637410236,32.2009,32.2075,32.1811,32.1943,19149.6637
2012-11-12 11:50:00,48.72,48.74,48.69,48.7,31004.21748546677,32.1943,32.2075,32.1745,32.1811,31004.2175
2012-11-12 12:00:00,48.7,48.72,48.64,48.65,13906.30343098142,32.1811,32.1943,32.1415,32.1481,13906.3034
2012-11-12 12:10:00,48.65,48.66,48.63,48.66,12766.44249401573,32.1481,32.1547,32.1348,32.1547,12766.4425
2012-11-12 12:20:00,48.66,48.7,48.66,48.69,23367.14920779665,32.1547,32.1811,32.1547,32.1745,23367.1492
2012-11-12 12:30:00,48.7,48.77,48.69,48.76,23709.107488886355,32.1811,32.2274,32.1745,32.2208,23709.1075
2012-11-12 12:40:00,48.76,48.81,48.75,48.8,35449.675139632964,32.2208,32.2538,32.2141,32.2472,35449.6751
2012-11-12 12:50:00,48.8,48.81,48.74,48.79,32486.03670352217,32.2472,32.2538,32.2075,32.2406,32486.0367
2012-11-12 13:00:00,48.79,48.87,48.79,48.86,31916.10623503933,32.2406,32.2934,32.2406,32.2868,31916.1062
2012-11-12 13:10:00,48.86,48.89,48.86,48.87,13792.317337284852,32.2868,32.3067,32.2868,32.2934,13792.3173
2012-11-12 13:20:00,48.87,48.88,48.84,48.86,35449.675139632964,32.2934,32.3,32.2736,32.2868,35449.6751
2012-11-12 13:30:00,48.84,48.86,48.76,48.76,25874.843269121167,32.2736,32.2868,32.2208,32.2208,25874.8433
2012-11-12 13:40:00,48.75,48.75,48.73,48.73,23709.107488886355,32.2141,32.2141,32.2009,32.2009,23709.1075
2012-11-12 13:50:00,48.73,48.77,48.73,48.76,23481.135301493217,32.2009,32.2274,32.2009,32.2208,23481.1353
2012-11-12 14:00:00,48.76,48.76,48.7,48.74,33397.92545309472,32.2208,32.2208,32.1811,32.2075,33397.9255
2012-11-12 14:10:00,48.74,48.74,48.73,48.73,25874.843269121167,32.2075,32.2075,32.2009,32.2009,25874.8433
2012-11-12 14:20:00,48.73,48.74,48.66,48.66,31802.120141342755,32.2009,32.2075,32.1547,32.1547,31802.1201
2012-11-12 14:30:00,48.66,48.69,48.58,48.59,45366.46529123447,32.1547,32.1745,32.1018,32.1084,45366.4653
2012-11-12 14:40:00,48.59,48.63,48.58,48.62,29864.356548501084,32.1084,32.1348,32.1018,32.1282,29864.3565
2012-11-12 14:50:00,48.62,48.64,48.58,48.59,41034.99373076485,32.1282,32.1415,32.1018,32.1084,41034.9937
2012-11-12 15:00:00,48.6,48.69,48.6,48.65,43314.71560469623,32.115,32.1745,32.115,32.1481,43314.7156
2012-11-12 15:10:00,48.65,48.7,48.59,48.6,65769.97606292032,32.1481,32.1811,32.1084,32.115,65769.9761
2012-11-12 15:20:00,48.6,48.67,48.59,48.66,43314.71560469623,32.115,32.1613,32.1084,32.1547,43314.7156
2012-11-12 15:30:00,48.66,48.66,48.63,48.64,47418.21497777271,32.1547,32.1547,32.1348,32.1415,47418.215
2012-11-12 15:40:00,48.65,48.7,48.65,48.66,83893.7649606748,32.1481,32.1811,32.1481,32.1547,83893.765
2012-11-12 15:50:00,48.66,48.72,48.61,48.62,131539.95212584065,32.1547,32.1943,32.1216,32.1282,131539.9521
2012-11-13 09:30:00,48.29,48.59,48.28,48.58,80588.1682434743,31.9102,32.1084,31.9036,32.1018,80588.1682
2012-11-13 09:40:00,48.61,48.79,48.57,48.76,49355.97857061439,32.1216,32.2406,32.0952,32.2208,49355.9786
2012-11-13 09:50:00,48.74,48.76,48.62,48.68,35677.647327026105,32.2075,32.2208,32.1282,32.1679,35677.6473
2012-11-13 10:00:00,48.7,48.7,48.56,48.68,44796.53482275162,32.1811,32.1811,32.0886,32.1679,44796.5348
2012-11-13 10:10:00,48.67,48.83,48.67,48.74,31802.120141342755,32.1613,32.267,32.1613,32.2075,31802.1201
2012-11-13 10:20:00,48.74,48.83,48.74,48.8,49811.92294540066,32.2075,32.267,32.2075,32.2472,49811.9229
2012-11-13 10:30:00,48.8,48.91,48.76,48.87,42402.82685512368,32.2472,32.3199,32.2208,32.2934,42402.8269
2012-11-13 10:40:00,48.87,48.92,48.84,48.89,43770.6599794825,32.2934,32.3265,32.2736,32.3067,43770.66
2012-11-13 10:50:00,48.9,49.08,48.88,49.06,55967.17200501539,32.3133,32.4322,32.3,32.419,55967.172
2012-11-13 11:00:00,49.07,49.14,49.04,49.13,26102.815456514305,32.4256,32.4719,32.4058,32.4652,26102.8155
2012-11-13 11:10:00,49.13,49.13,49.04,49.07,33967.85592157757,32.4652,32.4652,32.4058,32.4256,33967.8559
2012-11-13 11:20:00,49.06,49.11,49.01,49.05,42060.86857403397,32.419,32.452,32.386,32.4124,42060.8686
2012-11-13 11:30:00,49.05,49.08,49.01,49.03,40237.091074888864,32.4124,32.4322,32.386,32.3992,40237.0911
2012-11-13 11:40:00,49.03,49.11,49.02,49.09,29066.4538926251,32.3992,32.452,32.3926,32.4388,29066.4539
2012-11-13 11:50:00,49.08,49.13,49.05,49.1,28040.57904935598,32.4322,32.4652,32.4124,32.4454,28040.579
2012-11-13 12:00:00,49.11,49.13,48.99,49.0,21087.427333865267,32.452,32.4652,32.3727,32.3793,21087.4273
2012-11-13 12:10:00,48.98,49.02,48.98,49.01,29978.34264219765,32.3661,32.3926,32.3661,32.386,29978.3426
2012-11-13 12:20:00,49.01,49.05,49.0,49.04,27812.60686196284,32.386,32.4124,32.3793,32.4058,27812.6069
2012-11-13 12:30:00,49.03,49.04,48.94,48.94,28154.565143052547,32.3992,32.4058,32.3397,32.3397,28154.5651
2012-11-13 12:40:00,48.94,48.94,48.86,48.91,21771.343896044684,32.3397,32.3397,32.2868,32.3199,21771.3439
2012-11-13 12:50:00,48.91,48.94,48.9,48.92,31916.10623503933,32.3199,32.3397,32.3133,32.3265,31916.1062
2012-11-13 13:00:00,48.93,49.06,48.92,49.03,64174.17075116836,32.3331,32.419,32.3265,32.3992,64174.1708
2012-11-13 13:10:00,49.04,49.16,49.02,49.15,59614.7270033056,32.4058,32.4851,32.3926,32.4785,59614.727
2012-11-13 13:20:00,49.14,49.17,49.12,49.15,76028.72449561153,32.4719,32.4917,32.4586,32.4785,76028.7245
2012-11-13 13:30:00,49.15,49.17,49.08,49.11,79790.26558759832,32.4785,32.4917,32.4322,32.452,79790.2656
2012-11-13 13:40:00,49.11,49.16,49.07,49.07,42858.77122990995,32.452,32.4851,32.4256,32.4256,42858.7712
2012-11-13 13:50:00,49.08,49.15,49.07,49.12,20175.53858429272,32.4322,32.4785,32.4256,32.4586,20175.5386
2012-11-13 14:00:00,49.13,49.16,49.05,49.08,44226.60435426878,32.4652,32.4851,32.4124,32.4322,44226.6044
2012-11-13 14:10:00,49.08,49.08,49.01,49.03,28496.52342414225,32.4322,32.4322,32.386,32.3992,28496.5234
2012-11-13 14:20:00,49.02,49.03,48.96,48.99,24620.99623845891,32.3926,32.3992,32.3529,32.3727,24620.9962
2012-11-13 14:30:00,48.99,49.0,48.9,48.91,22455.260458224097,32.3727,32.3793,32.3133,32.3199,22455.2605
2012-11-13 14:40:00,48.9,48.98,48.88,48.98,57904.93559785706,32.3133,32.3661,32.3,32.3661,57904.9356
2012-11-13 14:50:00,48.98,49.03,48.95,49.01,29066.4538926251,32.3661,32.3992,32.3463,32.386,29066.4539
2012-11-13 15:00:00,49.01,49.05,48.98,49.0,37843.38310726092,32.386,32.4124,32.3661,32.3793,37843.3831
2012-11-13 15:10:00,49.0,49.01,48.9,48.93,35563.661233329534,32.3793,32.386,32.3133,32.3331,35563.6612
2012-11-13 15:20:00,48.92,48.93,48.82,48.85,47988.14544625556,32.3265,32.3331,32.2604,32.2802,47988.1454
2012-11-13 15:30:00,48.84,48.89,48.82,48.87,37159.4665450815,32.2736,32.3067,32.2604,32.2934,37159.4665
2012-11-13 15:40:00,48.86,48.87,48.76,48.81,55625.21372392568,32.2868,32.2934,32.2208,32.2538,55625.2137
2012-11-13 15:50:00,48.8,48.84,48.75,48.78,120825.25931836315,32.2472,32.2736,32.2141,32.234,120825.2593
2012-11-14 09:30:00,48.84,48.91,48.4,48.47,104867.2062008435,32.2736,32.3199,31.9829,32.0291,104867.2062
2012-11-14 09:40:00,48.46,48.54,48.4,48.47,50723.811694973214,32.0225,32.0754,31.9829,32.0291,50723.8117
2012-11-14 09:50:00,48.47,48.48,48.33,48.37,49697.93685170409,32.0291,32.0357,31.9366,31.963,49697.9369
2012-11-14 10:00:00,48.36,48.5,48.34,48.44,51977.65872563548,31.9564,32.0489,31.9432,32.0093,51977.6587
2012-11-14 10:10:00,48.45,48.48,48.3,48.33,63604.24028268551,32.0159,32.0357,31.9168,31.9366,63604.2403
2012-11-14 10:20:00,48.33,48.33,48.23,48.24,51635.70044454576,31.9366,31.9366,31.8705,31.8771,51635.7004
2012-11-14 10:30:00,48.24,48.3,48.2,48.22,64630.11512595463,31.8771,31.9168,31.8507,31.8639,64630.1151
2012-11-14 10:40:00,48.22,48.22,48.15,48.17,53801.43622478058,31.8639,31.8639,31.8177,31.8309,53801.4362
2012-11-14 10:50:00,48.16,48.17,48.08,48.15,59158.78262851932,31.8243,31.8309,31.7714,31.8177,59158.7826
2012-11-14 11:00:00,48.15,48.21,48.01,48.19,32144.078422432463,31.8177,31.8573,31.7251,31.8441,32144.0784
2012-11-14 11:10:00,48.19,48.2,48.15,48.16,46050.381853413885,31.8441,31.8507,31.8177,31.8243,46050.3819
2012-11-14 11:20:00,48.16,48.2,48.13,48.15,40807.02154337171,31.8243,31.8507,31.8044,31.8177,40807.0215
2012-11-14 11:30:00,48.15,48.22,48.1,48.1,33283.93935939815,31.8177,31.8639,31.7846,31.7846,33283.9394
2012-11-14 11:40:00,48.12,48.3,48.08,48.3,52661.575287814885,31.7978,31.9168,31.7714,31.9168,52661.5753
2012-11-14 11:50:00,48.3,48.33,48.29,48.3,52319.61700672518,31.9168,31.9366,31.9102,31.9168,52319.617
2012-11-14 12:00:00,48.3,48.36,48.3,48.33,60982.56012766442,31.9168,31.9564,31.9168,31.9366,60982.5601
2012-11-14 12:10:00,48.32,48.35,48.25,48.25,46848.28450928986,31.93,31.9498,31.8837,31.8837,46848.2845
2012-11-14 12:20:00,48.25,48.27,48.21,48.26,51863.672631938905,31.8837,31.897,31.8573,31.8904,51863.6726
2012-11-14 12:30:00,48.27,48.31,48.23,48.23,31802.120141342755,31.897,31.9234,31.8705,31.8705,31802.1201
2012-11-14 12:40:00,48.22,48.29,48.19,48.27,31346.17576655648,31.8639,31.9102,31.8441,31.897,31346.1758
2012-11-14 12:50:00,48.27,48.32,48.24,48.26,47076.256696683005,31.897,31.93,31.8771,31.8904,47076.2567
2012-11-14 13:00:00,48.26,48.28,48.23,48.25,35221.70295223983,31.8904,31.9036,31.8705,31.8837,35221.703
2012-11-14 13:10:00,48.25,48.37,48.23,48.37,66453.89262509973,31.8837,31.963,31.8705,31.963,66453.8926
2012-11-14 13:20:00,48.38,48.41,48.36,48.36,24165.05186367264,31.9696,31.9895,31.9564,31.9564,24165.0519
2012-11-14 13:30:00,48.35,48.4,48.3,48.32,37273.45263877807,31.9498,31.9829,31.9168,31.93,37273.4526
2012-11-14 13:40:00,48.33,48.4,48.29,48.4,31232.18967285992,31.9366,31.9829,31.9102,31.9829,31232.1897
2012-11-14 13:50:00,48.39,48.4,48.33,48.39,28610.509517838826,31.9763,31.9829,31.9366,31.9763,28610.5095
2012-11-14 14:00:00,48.39,48.45,48.37,48.38,49355.97857061439,31.9763,32.0159,31.963,31.9696,49355.9786
2012-11-14 14:10:00,48.39,48.4,48.26,48.3,62236.407158326685,31.9763,31.9829,31.8904,31.9168,62236.4072
2012-11-14 14:20:00,48.3,48.39,48.29,48.37,46050.381853413885,31.9168,31.9763,31.9102,31.963,46050.3819
2012-11-14 14:30:00,48.36,48.36,48.26,48.3,32486.03670352217,31.9564,31.9564,31.8904,31.9168,32486.0367
2012-11-14 14:40:00,48.3,48.37,48.26,48.34,36475.549982902085,31.9168,31.963,31.8904,31.9432,36475.55
2012-11-14 14:50:00,48.35,48.38,48.3,48.31,37273.45263877807,31.9498,31.9696,31.9168,31.9234,37273.4526
2012-11-14 15:00:00,48.31,48.31,48.08,48.13,69189.5588738174,31.9234,31.9234,31.7714,31.8044,69189.5589
2012-11-14 15:10:00,48.13,48.18,48.06,48.08,87427.33386526843,31.8044,31.8375,31.7582,31.7714,87427.3339
2012-11-14 15:20:00,48.08,48.14,48.03,48.13,71355.29465405221,31.7714,31.8111,31.7384,31.8044,71355.2947
2012-11-14 15:30:00,48.13,48.16,48.08,48.08,76370.68277670124,31.8044,31.8243,31.7714,31.7714,76370.6828
2012-11-14 15:40:00,48.08,48.08,47.98,48.01,127208.48056537102,31.7714,31.7714,31.7053,31.7251,127208.4806
2012-11-14 15:50:00,48.01,48.06,47.93,48.04,277328.1659637524,31.7251,31.7582,31.6723,31.745,277328.166
2012-11-15 09:30:00,48.1,48.24,47.96,48.2,97344.12401686994,31.7846,31.8771,31.6921,31.8507,97344.124
2012-11-15 09:40:00,48.17,48.25,48.15,48.16,96432.2352672974,31.8309,31.8837,31.8177,31.8243,96432.2353
2012-11-15 09:50:00,48.18,48.22,48.07,48.07,63262.282001595806,31.8375,31.8639,31.7648,31.7648,63262.282
2012-11-15 10:00:00,48.06,48.23,47.98,48.21,86287.47292830274,31.7582,31.8705,31.7053,31.8573,86287.4729
2012-11-15 10:10:00,48.2,48.33,48.15,48.32,126638.55009688818,31.8507,31.9366,31.8177,31.93,126638.5501
2012-11-15 10:20:00,48.3,48.36,48.27,48.3,125726.66134731565,31.9168,31.9564,31.897,31.9168,125726.6613
2012-11-15 10:30:00,48.31,48.42,48.28,48.39,107944.83073065088,31.9234,31.9961,31.9036,31.9763,107944.8307
2012-11-15 10:40:00,48.39,48.41,48.3,48.36,121281.20369314944,31.9763,31.9895,31.9168,31.9564,121281.2037
2012-11-15 10:50:00,48.36,48.39,48.25,48.26,55967.17200501539,31.9564,31.9763,31.8837,31.8904,55967.172
2012-11-15 11:00:00,48.25,48.34,48.24,48.32,79448.3073065086,31.8837,31.9432,31.8771,31.93,79448.3073
2012-11-15 11:10:00,48.33,48.35,48.23,48.23,53459.47794369087,31.9366,31.9498,31.8705,31.8705,53459.4779
2012-11-15 11:20:00,48.24,48.32,48.24,48.25,88567.19480223412,31.8771,31.93,31.8771,31.8837,88567.1948
2012-11-15 11:30:00,48.26,48.35,48.26,48.33,42060.86857403397,31.8904,31.9498,31.8904,31.9366,42060.8686
2012-11-15 11:40:00,48.32,48.34,48.15,48.18,61894.44887723698,31.93,31.9432,31.8177,31.8375,61894.4489
2012-11-15 11:50:00,48.18,48.23,48.17,48.21,52433.60310042175,31.8375,31.8705,31.8309,31.8573,52433.6031
2012-11-15 12:00:00,48.21,48.23,48.2,48.21,37045.48045138493,31.8573,31.8705,31.8507,31.8573,37045.4805
2012-11-15 12:10:00,48.21,48.23,48.18,48.18,29864.356548501084,31.8573,31.8705,31.8375,31.8375,29864.3565
2012-11-15 12:20:00,48.18,48.2,48.15,48.2,49014.02028952468,31.8375,31.8507,31.8177,31.8507,49014.0203
2012-11-15 12:30:00,48.2,48.26,48.18,48.25,39781.14670010259,31.8507,31.8904,31.8375,31.8837,39781.1467
2012-11-15 12:40:00,48.24,48.24,48.17,48.22,25532.88498803146,31.8771,31.8771,31.8309,31.8639,25532.885
2012-11-15 12:50:00,48.21,48.21,48.16,48.21,18807.705459933888,31.8573,31.8573,31.8243,31.8573,18807.7055
2012-11-15 13:00:00,48.21,48.23,48.14,48.2,64288.15684486493,31.8573,31.8705,31.8111,31.8507,64288.1568
2012-11-15 13:10:00,48.2,48.21,48.13,48.14,43542.68779208937,31.8507,31.8573,31.8044,31.8111,43542.6878
2012-11-15 13:20:00,48.13,48.19,48.12,48.19,45252.4791975379,31.8044,31.8441,31.7978,31.8441,45252.4792
2012-11-15 13:30:00,48.2,48.22,48.15,48.2,31232.18967285992,31.8507,31.8639,31.8177,31.8507,31232.1897
2012-11-15 13:40:00,48.2,48.2,48.15,48.15,23823.09358258293,31.8507,31.8507,31.8177,31.8177,23823.0936
2012-11-15 13:50:00,48.15,48.24,48.15,48.17,35107.71685854326,31.8177,31.8771,31.8177,31.8309,35107.7169
2012-11-15 14:00:00,48.17,48.19,48.12,48.13,36589.536076598655,31.8309,31.8441,31.7978,31.8044,36589.5361
2012-11-15 14:10:00,48.13,48.15,48.05,48.08,80702.15433717087,31.8044,31.8177,31.7516,31.7714,80702.1543
2012-11-15 14:20:00,48.08,48.15,48.03,48.14,93468.5968311866,31.7714,31.8177,31.7384,31.8111,93468.5968
2012-11-15 14:30:00,48.14,48.15,48.0,48.01,94380.48558075917,31.8111,31.8177,31.7185,31.7251,94380.4856
2012-11-15 14:40:00,48.01,48.03,47.95,47.98,50381.85341388351,31.7251,31.7384,31.6855,31.7053,50381.8534
2012-11-15 14:50:00,47.98,48.03,47.96,47.96,48900.034195828106,31.7053,31.7384,31.6921,31.6921,48900.0342
2012-11-15 15:00:00,47.97,47.97,47.86,47.91,72495.1555910179,31.6987,31.6987,31.626,31.6591,72495.1556
2012-11-15 15:10:00,47.9,47.94,47.88,47.88,79106.3490254189,31.6525,31.6789,31.6392,31.6392,79106.349
2012-11-15 15:20:00,47.89,47.92,47.85,47.86,50951.78388236636,31.6459,31.6657,31.6194,31.626,50951.7839
2012-11-15 15:30:00,47.87,47.91,47.8,47.91,114556.02416505186,31.6326,31.6591,31.5864,31.6591,114556.0242
2012-11-15 15:40:00,47.9,48.03,47.9,48.0,126866.52228428132,31.6525,31.7384,31.6525,31.7185,126866.5223
2012-11-15 15:50:00,48.0,48.04,47.94,47.95,201527.41365553404,31.7185,31.745,31.6789,31.6855,201527.4137
2012-11-16 09:30:00,47.88,48.05,47.7,47.8,552034.6517724837,31.6392,31.7516,31.5203,31.5864,552034.6518
2012-11-16 09:40:00,47.8,47.82,47.65,47.73,67137.80918727916,31.5864,31.5996,31.4873,31.5401,67137.8092
2012-11-16 09:50:00,47.73,47.8,47.67,47.74,34879.74467115012,31.5401,31.5864,31.5005,31.5467,34879.7447
2012-11-16 10:00:00,47.73,47.8,47.58,47.68,76256.69668300467,31.5401,31.5864,31.441,31.5071,76256.6967
2012-11-16 10:10:00,47.68,47.8,47.62,47.73,57335.00512937421,31.5071,31.5864,31.4674,31.5401,57335.0051
2012-11-16 10:20:00,47.72,47.73,47.63,47.67,102587.48432691212,31.5335,31.5401,31.474,31.5005,102587.4843
2012-11-16 10:30:00,47.68,47.8,47.61,47.77,53573.46403738744,31.5071,31.5864,31.4608,31.5666,53573.464
2012-11-16 10:40:00,47.78,47.83,47.73,47.76,49355.97857061439,31.5732,31.6062,31.5401,31.5599,49355.9786
2012-11-16 10:50:00,47.76,47.78,47.66,47.66,63034.309814202665,31.5599,31.5732,31.4939,31.4939,63034.3098
2012-11-16 11:00:00,47.67,47.77,47.66,47.69,30662.259204377067,31.5005,31.5666,31.4939,31.5137,30662.2592
2012-11-16 11:10:00,47.69,47.69,47.57,47.58,41832.89638664083,31.5137,31.5137,31.4344,31.441,41832.8964
2012-11-16 11:20:00,47.58,47.61,47.39,47.42,81614.04308674342,31.441,31.4608,31.3155,31.3353,81614.0431
2012-11-16 11:30:00,47.42,47.55,47.42,47.52,84007.75105437137,31.3353,31.4212,31.3353,31.4014,84007.7511
2012-11-16 11:40:00,47.53,47.87,47.51,47.85,127550.43884646072,31.408,31.6326,31.3947,31.6194,127550.4388
2012-11-16 11:50:00,47.85,47.89,47.78,47.88,69645.50324860367,31.6194,31.6459,31.5732,31.6392,69645.5032
2012-11-16 12:00:00,47.89,47.94,47.8,47.83,71355.29465405221,31.6459,31.6789,31.5864,31.6062,71355.2947
2012-11-16 12:10:00,47.82,47.89,47.76,47.88,43884.64607317907,31.5996,31.6459,31.5599,31.6392,43884.6461
2012-11-16 12:20:00,47.89,47.99,47.86,47.94,44112.61826057221,31.6459,31.7119,31.626,31.6789,44112.6183
2012-11-16 12:30:00,47.96,47.99,47.89,47.89,25646.87108172803,31.6921,31.7119,31.6459,31.6459,25646.8711
2012-11-16 12:40:00,47.9,47.93,47.85,47.88,51407.72825715263,31.6525,31.6723,31.6194,31.6392,51407.7283
2012-11-16 12:50:00,47.89,47.93,47.86,47.88,44682.54872905506,31.6459,31.6723,31.626,31.6392,44682.5487
2012-11-16 13:00:00,47.88,48.01,47.87,47.99,25190.926706941755,31.6392,31.7251,31.6326,31.7119,25190.9267
2012-11-16 13:10:00,48.0,48.0,47.87,47.87,43428.7016983928,31.7185,31.7185,31.6326,31.6326,43428.7017
2012-11-16 13:20:00,47.9,47.94,47.88,47.94,14362.247805767696,31.6525,31.6789,31.6392,31.6789,14362.2478
2012-11-16 13:30:00,47.94,47.96,47.89,47.89,20403.51077168585,31.6789,31.6921,31.6459,31.6459,20403.5108
2012-11-16 13:40:00,47.9,47.95,47.89,47.92,25874.843269121167,31.6525,31.6855,31.6459,31.6657,25874.8433
2012-11-16 13:50:00,47.92,48.03,47.9,48.01,34537.78639006041,31.6657,31.7384,31.6525,31.7251,34537.7864
2012-11-16 14:00:00,48.01,48.02,47.94,47.97,21771.343896044684,31.7251,31.7318,31.6789,31.6987,21771.3439
2012-11-16 14:10:00,47.97,47.97,47.9,47.93,25760.8571754246,31.6987,31.6987,31.6525,31.6723,25760.8572
2012-11-16 14:20:00,47.93,47.93,47.81,47.86,25076.940613245184,31.6723,31.6723,31.593,31.626,25076.9406
2012-11-16 14:30:00,47.86,47.88,47.77,47.78,38869.25795053004,31.626,31.6392,31.5666,31.5732,38869.258
2012-11-16 14:40:00,47.78,47.93,47.78,47.9,40237.091074888864,31.5732,31.6723,31.5732,31.6525,40237.0911
2012-11-16 14:50:00,47.89,47.95,47.88,47.94,33055.96717200502,31.6459,31.6855,31.6392,31.6789,33055.9672
2012-11-16 15:00:00,47.93,47.95,47.87,47.95,37159.4665450815,31.6723,31.6855,31.6326,31.6855,37159.4665
2012-11-16 15:10:00,47.95,47.95,47.89,47.9,78878.37683802577,31.6855,31.6855,31.6459,31.6525,78878.3768
2012-11-16 15:20:00,47.89,47.94,47.88,47.93,84691.66761655078,31.6459,31.6789,31.6392,31.6723,84691.6676
2012-11-16 15:30:00,47.94,48.03,47.94,48.0,88111.25042744786,31.6789,31.7384,31.6789,31.7185,88111.2504
2012-11-16 15:40:00,48.01,48.02,47.89,47.92,115125.95463353473,31.7251,31.7318,31.6459,31.6657,115125.9546
2012-11-16 15:50:00,47.92,48.07,47.92,48.01,257608.571754246,31.6657,31.7648,31.6657,31.7251,257608.5718
2012-11-19 09:30:00,48.64,48.65,47.98,48.33,113530.14932178274,32.1415,32.1481,31.7053,31.9366,113530.1493
2012-11-19 09:40:00,48.32,48.35,48.22,48.22,115011.96853983814,31.93,31.9498,31.8639,31.8639,115011.9685
2012-11-19 09:50:00,48.21,48.25,48.15,48.25,65086.059500740914,31.8573,31.8837,31.8177,31.8837,65086.0595
2012-11-19 10:00:00,48.25,48.28,48.12,48.13,86971.38949048216,31.8837,31.9036,31.7978,31.8044,86971.3895
2012-11-19 10:10:00,48.14,48.23,48.12,48.22,47190.242790379576,31.8111,31.8705,31.7978,31.8639,47190.2428
2012-11-19 10:20:00,48.23,48.26,48.13,48.16,50609.82560127664,31.8705,31.8904,31.8044,31.8243,50609.8256
2012-11-19 10:30:00,48.17,48.17,48.08,48.12,41604.92419924769,31.8309,31.8309,31.7714,31.7978,41604.9242
2012-11-19 10:40:00,48.11,48.19,48.11,48.14,53915.42231847715,31.7912,31.8441,31.7912,31.8111,53915.4223
2012-11-19 10:50:00,48.14,48.15,48.09,48.15,55169.26934913941,31.8111,31.8177,31.778,31.8177,55169.2693
2012-11-19 11:00:00,48.15,48.15,48.08,48.11,35335.68904593639,31.8177,31.8177,31.7714,31.7912,35335.689
2012-11-19 11:10:00,48.11,48.12,48.08,48.12,56195.14419240853,31.7912,31.7978,31.7714,31.7978,56195.1442
2012-11-19 11:20:00,48.11,48.17,48.11,48.16,45252.4791975379,31.7912,31.8309,31.7912,31.8243,45252.4792
2012-11-19 11:30:00,48.16,48.18,48.1,48.13,32600.02279721874,31.8243,31.8375,31.7846,31.8044,32600.0228
2012-11-19 11:40:00,48.13,48.14,48.1,48.13,30548.273110680497,31.8044,31.8111,31.7846,31.8044,30548.2731
2012-11-19 11:50:00,48.13,48.16,48.12,48.16,21657.35780234812,31.8044,31.8243,31.7978,31.8243,21657.3578
2012-11-19 12:00:00,48.15,48.21,48.15,48.19,31802.120141342755,31.8177,31.8573,31.8177,31.8441,31802.1201
2012-11-19 12:10:00,48.2,48.23,48.18,48.22,27242.67639348,31.8507,31.8705,31.8375,31.8639,27242.6764
2012-11-19 12:20:00,48.22,48.25,48.19,48.23,34309.81420266727,31.8639,31.8837,31.8441,31.8705,34309.8142
2012-11-19 12:30:00,48.23,48.25,48.23,48.24,27812.60686196284,31.8705,31.8837,31.8705,31.8771,27812.6069
2012-11-19 12:40:00,48.24,48.24,48.21,48.24,21429.385614954976,31.8771,31.8771,31.8573,31.8771,21429.3856
2012-11-19 12:50:00,48.23,48.28,48.23,48.28,25760.8571754246,31.8705,31.9036,31.8705,31.9036,25760.8572
2012-11-19 13:00:00,48.28,48.3,48.25,48.25,41832.89638664083,31.9036,31.9168,31.8837,31.8837,41832.8964
2012-11-19 13:10:00,48.26,48.27,48.23,48.26,21885.32998974125,31.8904,31.897,31.8705,31.8904,21885.33
2012-11-19 13:20:00,48.26,48.29,48.24,48.25,36817.5082639918,31.8904,31.9102,31.8771,31.8837,36817.5083
2012-11-19 13:30:00,48.25,48.29,48.24,48.25,37615.410919867776,31.8837,31.9102,31.8771,31.8837,37615.4109
2012-11-19 13:40:00,48.25,48.27,48.25,48.25,23139.17702040352,31.8837,31.897,31.8837,31.8837,23139.177
2012-11-19 13:50:00,48.25,48.28,48.24,48.25,26786.73201869372,31.8837,31.9036,31.8771,31.8837,26786.732
2012-11-19 14:00:00,48.25,48.31,48.24,48.29,48672.06200843497,31.8837,31.9234,31.8771,31.9102,48672.062
2012-11-19 14:10:00,48.28,48.31,48.28,48.3,36475.549982902085,31.9036,31.9234,31.9036,31.9168,36475.55
2012-11-19 14:20:00,48.29,48.33,48.27,48.29,47076.256696683005,31.9102,31.9366,31.897,31.9102,47076.2567
2012-11-19 14:30:00,48.29,48.31,48.27,48.31,31346.17576655648,31.9102,31.9234,31.897,31.9234,31346.1758
2012-11-19 14:40:00,48.3,48.39,48.3,48.39,59842.69919069874,31.9168,31.9763,31.9168,31.9763,59842.6992
2012-11-19 14:50:00,48.39,48.4,48.35,48.37,41148.97982446141,31.9763,31.9829,31.9498,31.963,41148.9798
2012-11-19 15:00:00,48.36,48.37,48.35,48.36,56423.116379801664,31.9564,31.963,31.9498,31.9564,56423.1164
2012-11-19 15:10:00,48.35,48.38,48.35,48.37,42972.75732360652,31.9498,31.9696,31.9498,31.963,42972.7573
2012-11-19 15:20:00,48.36,48.39,48.36,48.37,56765.07466089137,31.9564,31.9763,31.9564,31.963,56765.0747
2012-11-19 15:30:00,48.36,48.37,48.34,48.36,58018.92169155363,31.9564,31.963,31.9432,31.9564,58018.9217
2012-11-19 15:40:00,48.36,48.37,48.33,48.35,75800.7523082184,31.9564,31.963,31.9366,31.9498,75800.7523
2012-11-19 15:50:00,48.35,48.45,48.34,48.44,318705.117975607,31.9498,32.0159,31.9432,32.0093,318705.118
2012-11-20 09:30:00,48.44,48.51,48.26,48.32,65769.97606292032,32.0093,32.0556,31.8904,31.93,65769.9761
2012-11-20 09:40:00,48.3,48.33,48.25,48.32,65883.9621566169,31.9168,31.9366,31.8837,31.93,65883.9622
2012-11-20 09:50:00,48.33,48.4,48.3,48.37,47646.18716516585,31.9366,31.9829,31.9168,31.963,47646.1872
2012-11-20 10:00:00,48.37,48.4,48.27,48.3,34651.772483756984,31.963,31.9829,31.897,31.9168,34651.7725
2012-11-20 10:10:00,48.3,48.33,48.29,48.3,42972.75732360652,31.9168,31.9366,31.9102,31.9168,42972.7573
2012-11-20 10:20:00,48.3,48.35,48.29,48.35,34423.80029636384,31.9168,31.9498,31.9102,31.9498,34423.8003
2012-11-20 10:30:00,48.34,48.4,48.34,48.39,33511.91154679129,31.9432,31.9829,31.9432,31.9763,33511.9115
2012-11-20 10:40:00,48.39,48.44,48.37,48.44,62464.37934571983,31.9763,32.0093,31.963,32.0093,62464.3793
2012-11-20 10:50:00,48.43,48.51,48.42,48.5,62350.393252023256,32.0027,32.0556,31.9961,32.0489,62350.3933
2012-11-20 11:00:00,48.5,48.51,48.45,48.46,51179.75606975949,32.0489,32.0556,32.0159,32.0225,51179.7561
2012-11-20 11:10:00,48.45,48.47,48.43,48.44,22113.30217713439,32.0159,32.0291,32.0027,32.0093,22113.3022
2012-11-20 11:20:00,48.44,48.49,48.44,48.44,28610.509517838826,32.0093,32.0423,32.0093,32.0093,28610.5095
2012-11-20 11:30:00,48.45,48.46,48.42,48.45,19149.6637410236,32.0159,32.0225,31.9961,32.0159,19149.6637
2012-11-20 11:40:00,48.44,48.52,48.44,48.46,20175.53858429272,32.0093,32.0622,32.0093,32.0225,20175.5386
2012-11-20 11:50:00,48.46,48.48,48.43,48.45,39097.23013792317,32.0225,32.0357,32.0027,32.0159,39097.2301
2012-11-20 12:00:00,48.45,48.48,48.41,48.42,27470.64858087313,32.0159,32.0357,31.9895,31.9961,27470.6486
2012-11-20 12:10:00,48.41,48.46,48.39,48.41,20973.4412401687,31.9895,32.0225,31.9763,31.9895,20973.4412
2012-11-20 12:20:00,48.4,48.44,48.38,48.39,22569.246551920667,31.9829,32.0093,31.9696,31.9763,22569.2466
2012-11-20 12:30:00,48.39,48.39,48.36,48.38,20517.496865382425,31.9763,31.9763,31.9564,31.9696,20517.4969
2012-11-20 12:40:00,48.38,48.38,48.37,48.37,17667.844522968197,31.9696,31.9696,31.963,31.963,17667.8445
2012-11-20 12:50:00,48.37,48.38,48.34,48.35,34081.84201527414,31.963,31.9696,31.9432,31.9498,34081.842
2012-11-20 13:00:00,48.36,48.36,48.23,48.24,46962.27060298644,31.9564,31.9564,31.8705,31.8771,46962.2706
2012-11-20 13:10:00,48.25,48.25,48.08,48.08,48558.0759147384,31.8837,31.8837,31.7714,31.7714,48558.0759
2012-11-20 13:20:00,48.09,48.1,47.94,47.96,35677.647327026105,31.778,31.7846,31.6789,31.6921,35677.6473
2012-11-20 13:30:00,47.98,48.08,47.98,48.08,15274.136555340248,31.7053,31.7714,31.7053,31.7714,15274.1366
2012-11-20 13:40:00,48.07,48.1,48.03,48.09,25988.82936281773,31.7648,31.7846,31.7384,31.778,25988.8294
2012-11-20 13:50:00,48.09,48.11,48.07,48.1,24393.02405106577,31.778,31.7912,31.7648,31.7846,24393.0241
2012-11-20 14:00:00,48.1,48.17,48.08,48.15,15502.108742733386,31.7846,31.8309,31.7714,31.8177,15502.1087
2012-11-20 14:10:00,48.16,48.25,48.16,48.23,22455.260458224097,31.8243,31.8837,31.8243,31.8705,22455.2605
2012-11-20 14:20:00,48.21,48.24,48.2,48.23,41490.938105551126,31.8573,31.8771,31.8507,31.8705,41490.9381
2012-11-20 14:30:00,48.23,48.23,48.16,48.17,27470.64858087313,31.8705,31.8705,31.8243,31.8309,27470.6486
2012-11-20 14:40:00,48.16,48.21,48.14,48.15,35107.71685854326,31.8243,31.8573,31.8111,31.8177,35107.7169
2012-11-20 14:50:00,48.15,48.22,48.15,48.22,33397.92545309472,31.8177,31.8639,31.8177,31.8639,33397.9255
2012-11-20 15:00:00,48.23,48.3,48.21,48.26,26558.75983130058,31.8705,31.9168,31.8573,31.8904,26558.7598
2012-11-20 15:10:00,48.27,48.28,48.23,48.26,34423.80029636384,31.897,31.9036,31.8705,31.8904,34423.8003
2012-11-20 15:20:00,48.25,48.26,48.21,48.24,33055.96717200502,31.8837,31.8904,31.8573,31.8771,33055.9672
2012-11-20 15:30:00,48.24,48.25,48.22,48.23,58246.89387894677,31.8771,31.8837,31.8639,31.8705,58246.8939
2012-11-20 15:40:00,48.23,48.26,48.23,48.23,64858.08731334777,31.8705,31.8904,31.8705,31.8705,64858.0873
2012-11-20 15:50:00,48.23,48.3,48.22,48.3,234013.4503590562,31.8705,31.9168,31.8639,31.9168,234013.4504
2012-11-21 09:30:00,48.26,48.45,48.23,48.42,74090.96090276986,31.8904,32.0159,31.8705,31.9961,74090.9609
2012-11-21 09:40:00,48.44,48.64,48.4,48.61,69189.5588738174,32.0093,32.1415,31.9829,32.1216,69189.5589
2012-11-21 09:50:00,48.62,48.62,48.49,48.53,38869.25795053004,32.1282,32.1282,32.0423,32.0688,38869.258
2012-11-21 10:00:00,48.55,48.6,48.47,48.48,44682.54872905506,32.082,32.115,32.0291,32.0357,44682.5487
2012-11-21 10:10:00,48.47,48.5,48.41,48.42,41946.8824803374,32.0291,32.0489,31.9895,31.9961,41946.8825
2012-11-21 10:20:00,48.43,48.45,48.32,48.4,35791.63342072268,32.0027,32.0159,31.93,31.9829,35791.6334
2012-11-21 10:30:00,48.39,48.43,48.38,48.39,21771.343896044684,31.9763,32.0027,31.9696,31.9763,21771.3439
2012-11-21 10:40:00,48.38,48.42,48.36,48.36,19149.6637410236,31.9696,31.9961,31.9564,31.9564,19149.6637
2012-11-21 10:50:00,48.37,48.46,48.34,48.44,19149.6637410236,31.963,32.0225,31.9432,32.0093,19149.6637
2012-11-21 11:00:00,48.44,48.54,48.44,48.52,25874.843269121167,32.0093,32.0754,32.0093,32.0622,25874.8433
2012-11-21 11:10:00,48.52,48.57,48.52,48.54,12082.525931836317,32.0622,32.0952,32.0622,32.0754,12082.5259
2012-11-21 11:20:00,48.55,48.57,48.45,48.47,24734.98233215548,32.082,32.0952,32.0159,32.0291,24734.9823
2012-11-21 11:30:00,48.48,48.54,48.46,48.54,16300.01139860937,32.0357,32.0754,32.0225,32.0754,16300.0114
2012-11-21 11:40:00,48.53,48.54,48.46,48.47,19833.58030320301,32.0688,32.0754,32.0225,32.0291,19833.5803
2012-11-21 11:50:00,48.47,48.53,48.47,48.51,17895.816710361338,32.0291,32.0688,32.0291,32.0556,17895.8167
2012-11-21 12:00:00,48.51,48.53,48.46,48.46,24051.065769976063,32.0556,32.0688,32.0225,32.0225,24051.0658
2012-11-21 12:10:00,48.45,48.49,48.45,48.45,24051.065769976063,32.0159,32.0423,32.0159,32.0159,24051.0658
2012-11-21 12:20:00,48.45,48.49,48.44,48.48,21429.385614954976,32.0159,32.0423,32.0093,32.0357,21429.3856
2012-11-21 12:30:00,48.48,48.51,48.45,48.51,18579.73327254075,32.0357,32.0556,32.0159,32.0556,18579.7333
2012-11-21 12:40:00,48.51,48.52,48.49,48.52,9574.831870511798,32.0556,32.0622,32.0423,32.0622,9574.8319
2012-11-21 12:50:00,48.51,48.51,48.45,48.45,10486.72062008435,32.0556,32.0556,32.0159,32.0159,10486.7206
2012-11-21 13:00:00,48.45,48.47,48.42,48.44,11284.623275960334,32.0159,32.0291,31.9961,32.0093,11284.6233
2012-11-21 13:10:00,48.44,48.45,48.4,48.4,14704.206086857404,32.0093,32.0159,31.9829,31.9829,14704.2061
2012-11-21 13:20:00,48.41,48.45,48.4,48.44,10258.748432691213,31.9895,32.0159,31.9829,32.0093,10258.7484
2012-11-21 13:30:00,48.44,48.5,48.44,48.5,6383.221247007865,32.0093,32.0489,32.0093,32.0489,6383.2212
2012-11-21 13:40:00,48.49,48.51,48.48,48.51,10714.692807477488,32.0423,32.0556,32.0357,32.0556,10714.6928
2012-11-21 13:50:00,48.5,48.51,48.47,48.47,7523.082183973555,32.0489,32.0556,32.0291,32.0291,7523.0822
2012-11-21 14:00:00,48.48,48.51,48.48,48.51,7295.109996580417,32.0357,32.0556,32.0357,32.0556,7295.11
2012-11-21 14:10:00,48.51,48.51,48.46,48.47,13450.359056195144,32.0556,32.0556,32.0225,32.0291,13450.3591
2012-11-21 14:20:00,48.47,48.47,48.42,48.45,18579.73327254075,32.0291,32.0291,31.9961,32.0159,18579.7333
2012-11-21 14:30:00,48.47,48.48,48.46,48.47,11626.58155705004,32.0291,32.0357,32.0225,32.0291,11626.5816
2012-11-21 14:40:00,48.47,48.49,48.46,48.46,9460.84577681523,32.0291,32.0423,32.0225,32.0225,9460.8458
2012-11-21 14:50:00,48.46,48.48,48.44,48.44,12994.414681408867,32.0225,32.0357,32.0093,32.0093,12994.4147
2012-11-21 15:00:00,48.44,48.51,48.44,48.51,24848.968425852046,32.0093,32.0556,32.0093,32.0556,24848.9684
2012-11-21 15:10:00,48.51,48.55,48.5,48.55,19947.56639689958,32.0556,32.082,32.0489,32.082,19947.5664
2012-11-21 15:20:00,48.56,48.56,48.45,48.47,33967.85592157757,32.0886,32.0886,32.0159,32.0291,33967.8559
2012-11-21 15:30:00,48.48,48.52,48.48,48.52,34993.73076484669,32.0357,32.0622,32.0357,32.0622,34993.7308
2012-11-21 15:40:00,48.52,48.58,48.52,48.56,65883.9621566169,32.0622,32.1018,32.0622,32.0886,65883.9622
2012-11-21 15:50:00,48.57,48.61,48.54,48.6,184429.49960104868,32.0952,32.1216,32.0754,32.115,184429.4996
2012-11-23 09:30:00,48.8,49.08,48.69,48.74,63490.25418898895,32.2472,32.4322,32.1745,32.2075,63490.2542
2012-11-23 09:40:00,48.72,48.79,48.72,48.76,18807.705459933888,32.1943,32.2406,32.1943,32.2208,18807.7055
2012-11-23 09:50:00,48.76,48.87,48.71,48.79,29294.42608001824,32.2208,32.2934,32.1877,32.2406,29294.4261
2012-11-23 10:00:00,48.8,48.85,48.78,48.82,22797.218739313805,32.2472,32.2802,32.234,32.2604,22797.2187
2012-11-23 10:10:00,48.82,48.95,48.82,48.95,29408.41217371481,32.2604,32.3463,32.2604,32.3463,29408.4122
2012-11-23 10:20:00,48.95,49.1,48.95,49.08,44796.53482275162,32.3463,32.4454,32.3463,32.4322,44796.5348
2012-11-23 10:30:00,49.08,49.08,49.03,49.06,34993.73076484669,32.4322,32.4322,32.3992,32.419,34993.7308
2012-11-23 10:40:00,49.06,49.06,48.98,49.01,43086.74341730309,32.419,32.419,32.3661,32.386,43086.7434
2012-11-23 10:50:00,49.01,49.07,49.0,49.03,22113.30217713439,32.386,32.4256,32.3793,32.3992,22113.3022
2012-11-23 11:00:00,49.04,49.07,48.98,49.03,32486.03670352217,32.4058,32.4256,32.3661,32.3992,32486.0367
2012-11-23 11:10:00,49.04,49.1,49.04,49.1,16300.01139860937,32.4058,32.4454,32.4058,32.4454,16300.0114
2012-11-23 11:20:00,49.1,49.13,49.08,49.08,21657.35780234812,32.4454,32.4652,32.4322,32.4322,21657.3578
2012-11-23 11:30:00,49.09,49.12,49.08,49.08,22569.246551920667,32.4388,32.4586,32.4322,32.4322,22569.2466
2012-11-23 11:40:00,49.08,49.08,48.94,48.95,22683.23264561724,32.4322,32.4322,32.3397,32.3463,22683.2326
2012-11-23 11:50:00,48.96,49.01,48.95,49.01,21201.41342756184,32.3529,32.386,32.3463,32.386,21201.4134
2012-11-23 12:00:00,49.0,49.02,48.94,48.96,28952.46779892853,32.3793,32.3926,32.3397,32.3529,28952.4678
2012-11-23 12:10:00,48.97,49.06,48.97,49.01,26216.80155021088,32.3595,32.419,32.3595,32.386,26216.8016
2012-11-23 12:20:00,49.01,49.02,48.96,48.98,27128.690299783422,32.386,32.3926,32.3529,32.3661,27128.6903
2012-11-23 12:30:00,48.97,49.09,48.95,49.09,26786.73201869372,32.3595,32.4388,32.3463,32.4388,26786.732
2012-11-23 12:40:00,49.09,49.16,49.08,49.13,56651.088567194805,32.4388,32.4851,32.4322,32.4652,56651.0886
2012-11-23 12:50:00,49.14,49.25,49.13,49.22,102017.55385842928,32.4719,32.5445,32.4652,32.5247,102017.5539
2012-11-26 09:30:00,49.02,49.08,48.81,48.95,81500.05699304685,32.3926,32.4322,32.2538,32.3463,81500.057
2012-11-26 09:40:00,48.94,49.07,48.94,49.02,54143.39450587028,32.3397,32.4256,32.3397,32.3926,54143.3945
2012-11-26 09:50:00,49.03,49.05,48.92,49.04,32714.00889091531,32.3992,32.4124,32.3265,32.4058,32714.0089
2012-11-26 10:00:00,49.03,49.05,48.98,48.98,29636.384361107943,32.3992,32.4124,32.3661,32.3661,29636.3844
2012-11-26 10:10:00,48.99,49.04,48.97,49.02,15274.136555340248,32.3727,32.4058,32.3595,32.3926,15274.1366
2012-11-26 10:20:00,49.04,49.09,49.03,49.09,11740.567650746609,32.4058,32.4388,32.3992,32.4388,11740.5677
2012-11-26 10:30:00,49.08,49.12,49.04,49.04,21429.385614954976,32.4322,32.4586,32.4058,32.4058,21429.3856
2012-11-26 10:40:00,49.03,49.05,48.91,48.91,23823.09358258293,32.3992,32.4124,32.3199,32.3199,23823.0936
2012-11-26 10:50:00,48.91,48.92,48.82,48.86,39553.17451270945,32.3199,32.3265,32.2604,32.2868,39553.1745
2012-11-26 11:00:00,48.86,48.88,48.8,48.8,38983.2440442266,32.2868,32.3,32.2472,32.2472,38983.244
2012-11-26 11:10:00,48.8,48.81,48.73,48.81,32941.98107830845,32.2472,32.2538,32.2009,32.2538,32941.9811
2012-11-26 11:20:00,48.81,48.81,48.73,48.76,17667.844522968197,32.2538,32.2538,32.2009,32.2208,17667.8445
2012-11-26 11:30:00,48.75,48.8,48.74,48.8,12880.428587712298,32.2141,32.2472,32.2075,32.2472,12880.4286
2012-11-26 11:40:00,48.8,48.8,48.74,48.74,14590.219993160834,32.2472,32.2472,32.2075,32.2075,14590.22
2012-11-26 11:50:00,48.74,48.8,48.73,48.78,16072.039211216232,32.2075,32.2472,32.2009,32.234,16072.0392
2012-11-26 12:00:00,48.79,48.81,48.76,48.76,30776.245298073634,32.2406,32.2538,32.2208,32.2208,30776.2453
2012-11-26 12:10:00,48.76,48.87,48.76,48.85,24279.0379573692,32.2208,32.2934,32.2208,32.2802,24279.038
2012-11-26 12:20:00,48.83,48.84,48.75,48.76,24507.01014476234,32.267,32.2736,32.2141,32.2208,24507.0101
2012-11-26 12:30:00,48.77,48.78,48.69,48.72,27470.64858087313,32.2274,32.234,32.1745,32.1943,27470.6486
2012-11-26 12:40:00,48.72,48.81,48.72,48.81,21315.399521258405,32.1943,32.2538,32.1943,32.2538,21315.3995
2012-11-26 12:50:00,48.82,48.85,48.76,48.76,16413.997492305938,32.2604,32.2802,32.2208,32.2208,16413.9975
2012-11-26 13:00:00,48.77,48.77,48.73,48.74,21999.31608343782,32.2274,32.2274,32.2009,32.2075,21999.3161
2012-11-26 13:10:00,48.74,48.81,48.7,48.8,41832.89638664083,32.2075,32.2538,32.1811,32.2472,41832.8964
2012-11-26 13:20:00,48.8,48.82,48.74,48.75,20061.552490596147,32.2472,32.2604,32.2075,32.2141,20061.5525
2012-11-26 13:30:00,48.76,48.79,48.74,48.74,22569.246551920667,32.2208,32.2406,32.2075,32.2075,22569.2466
2012-11-26 13:40:00,48.75,48.76,48.7,48.7,23823.09358258293,32.2141,32.2208,32.1811,32.1811,23823.0936
2012-11-26 13:50:00,48.7,48.74,48.7,48.73,19491.6220221133,32.1811,32.2075,32.1811,32.2009,19491.622
2012-11-26 14:00:00,48.72,48.72,48.66,48.69,24393.02405106577,32.1943,32.1943,32.1547,32.1745,24393.0241
2012-11-26 14:10:00,48.69,48.72,48.66,48.7,21201.41342756184,32.1745,32.1943,32.1547,32.1811,21201.4134
2012-11-26 14:20:00,48.71,48.71,48.63,48.63,26444.773737604013,32.1877,32.1877,32.1348,32.1348,26444.7737
2012-11-26 14:30:00,48.65,48.68,48.65,48.67,18579.73327254075,32.1481,32.1679,32.1481,32.1613,18579.7333
2012-11-26 14:40:00,48.68,48.72,48.68,48.7,23139.17702040352,32.1679,32.1943,32.1679,32.1811,23139.177
2012-11-26 14:50:00,48.7,48.77,48.7,48.74,32827.99498461188,32.1811,32.2274,32.1811,32.2075,32827.995
2012-11-26 15:00:00,48.75,48.77,48.73,48.73,26444.773737604013,32.2141,32.2274,32.2009,32.2009,26444.7737
2012-11-26 15:10:00,48.73,48.77,48.72,48.74,35905.61951441924,32.2009,32.2274,32.1943,32.2075,35905.6195
2012-11-26 15:20:00,48.74,48.81,48.73,48.78,59956.6852843953,32.2075,32.2538,32.2009,32.234,59956.6853
2012-11-26 15:30:00,48.79,48.79,48.73,48.76,49355.97857061439,32.2406,32.2406,32.2009,32.2208,49355.9786
2012-11-26 15:40:00,48.77,48.8,48.75,48.78,46392.34013450359,32.2274,32.2472,32.2141,32.234,46392.3401
2012-11-26 15:50:00,48.78,48.84,48.74,48.84,111706.37182263764,32.234,32.2736,32.2075,32.2736,111706.3718
2012-11-27 09:30:00,48.95,48.95,48.74,48.83,88339.222614841,32.3463,32.3463,32.2075,32.267,88339.2226
2012-11-27 09:40:00,48.81,48.86,48.73,48.86,37957.36920095748,32.2538,32.2868,32.2009,32.2868,37957.3692
2012-11-27 09:50:00,48.86,48.87,48.8,48.8,16186.0253049128,32.2868,32.2934,32.2472,32.2472,16186.0253
2012-11-27 10:00:00,48.81,48.86,48.68,48.75,25418.89889433489,32.2538,32.2868,32.1679,32.2141,25418.8989
2012-11-27 10:10:00,48.75,48.77,48.67,48.69,22341.27436452753,32.2141,32.2274,32.1613,32.1745,22341.2744
2012-11-27 10:20:00,48.68,48.72,48.57,48.6,28268.55123674912,32.1679,32.1943,32.0952,32.115,28268.5512
2012-11-27 10:30:00,48.59,48.66,48.56,48.63,25304.91280063832,32.1084,32.1547,32.0886,32.1348,25304.9128
2012-11-27 10:40:00,48.63,48.68,48.61,48.66,31916.10623503933,32.1348,32.1679,32.1216,32.1547,31916.1062
2012-11-27 10:50:00,48.66,48.69,48.65,48.67,22683.23264561724,32.1547,32.1745,32.1481,32.1613,22683.2326
2012-11-27 11:00:00,48.67,48.75,48.66,48.75,14704.206086857404,32.1613,32.2141,32.1547,32.2141,14704.2061
2012-11-27 11:10:00,48.74,48.8,48.74,48.8,13108.400775105438,32.2075,32.2472,32.2075,32.2472,13108.4008
2012-11-27 11:20:00,48.8,48.8,48.76,48.79,12082.525931836317,32.2472,32.2472,32.2208,32.2406,12082.5259
2012-11-27 11:30:00,48.79,48.8,48.73,48.8,20973.4412401687,32.2406,32.2472,32.2009,32.2472,20973.4412
2012-11-27 11:40:00,48.8,48.83,48.78,48.8,15160.15046164368,32.2472,32.267,32.234,32.2472,15160.1505
2012-11-27 11:50:00,48.8,48.86,48.8,48.81,40009.11888749572,32.2472,32.2868,32.2472,32.2538,40009.1189
2012-11-27 12:00:00,48.81,48.85,48.8,48.8,14134.27561837456,32.2538,32.2802,32.2472,32.2472,14134.2756
2012-11-27 12:10:00,48.81,48.82,48.78,48.78,10258.748432691213,32.2538,32.2604,32.234,32.234,10258.7484
2012-11-27 12:20:00,48.78,48.8,48.76,48.78,11740.567650746609,32.234,32.2472,32.2208,32.234,11740.5677
2012-11-27 12:30:00,48.79,48.79,48.73,48.75,30092.32873589422,32.2406,32.2406,32.2009,32.2141,30092.3287
2012-11-27 12:40:00,48.74,48.78,48.74,48.76,18579.73327254075,32.2075,32.234,32.2075,32.2208,18579.7333
2012-11-27 12:50:00,48.77,48.78,48.73,48.78,20631.482959078992,32.2274,32.234,32.2009,32.234,20631.483
2012-11-27 13:00:00,48.77,48.78,48.72,48.75,21999.31608343782,32.2274,32.234,32.1943,32.2141,21999.3161
2012-11-27 13:10:00,48.75,48.75,48.72,48.73,7751.054371366693,32.2141,32.2141,32.1943,32.2009,7751.0544
2012-11-27 13:20:00,48.74,48.74,48.66,48.69,15274.136555340248,32.2075,32.2075,32.1547,32.1745,15274.1366
2012-11-27 13:30:00,48.7,48.75,48.69,48.72,12310.498119229454,32.1811,32.2141,32.1745,32.1943,12310.4981
2012-11-27 13:40:00,48.72,48.76,48.7,48.73,23709.107488886355,32.1943,32.2208,32.1811,32.2009,23709.1075
2012-11-27 13:50:00,48.73,48.73,48.69,48.7,12994.414681408867,32.2009,32.2009,32.1745,32.1811,12994.4147
2012-11-27 14:00:00,48.71,48.73,48.66,48.73,14818.192180553971,32.1877,32.2009,32.1547,32.2009,14818.1922
2012-11-27 14:10:00,48.72,48.79,48.72,48.77,18693.71936623732,32.1943,32.2406,32.1943,32.2274,18693.7194
2012-11-27 14:20:00,48.79,48.79,48.61,48.66,145332.2694631255,32.2406,32.2406,32.1216,32.1547,145332.2695
2012-11-27 14:30:00,48.65,48.68,48.56,48.64,28154.565143052547,32.1481,32.1679,32.0886,32.1415,28154.5651
2012-11-27 14:40:00,48.65,48.69,48.55,48.63,48216.1176336487,32.1481,32.1745,32.082,32.1348,48216.1176
2012-11-27 14:50:00,48.62,48.68,48.62,48.67,27584.634674569705,32.1282,32.1679,32.1282,32.1613,27584.6347
2012-11-27 15:00:00,48.68,48.71,48.66,48.7,21087.427333865267,32.1679,32.1877,32.1547,32.1811,21087.4273
2012-11-27 15:10:00,48.7,48.73,48.65,48.68,29180.439986321668,32.1811,32.2009,32.1481,32.1679,29180.44
2012-11-27 15:20:00,48.67,48.72,48.66,48.7,27926.59295565941,32.1613,32.1943,32.1547,32.1811,27926.593
2012-11-27 15:30:00,48.7,48.73,48.62,48.63,29066.4538926251,32.1811,32.2009,32.1282,32.1348,29066.4539
2012-11-27 15:40:00,48.64,48.67,48.61,48.65,45252.4791975379,32.1415,32.1613,32.1216,32.1481,45252.4792
2012-11-27 15:50:00,48.64,48.65,48.56,48.58,87769.29214635814,32.1415,32.1481,32.0886,32.1018,87769.2921
2012-11-28 09:30:00,48.42,48.58,48.31,48.5,54713.32497435313,31.9961,32.1018,31.9234,32.0489,54713.325
2012-11-28 09:40:00,48.49,48.63,48.44,48.46,29750.37045480452,32.0423,32.1348,32.0093,32.0225,29750.3705
2012-11-28 09:50:00,48.46,48.5,48.42,48.44,22341.27436452753,32.0225,32.0489,31.9961,32.0093,22341.2744
2012-11-28 10:00:00,48.41,48.41,48.3,48.37,49925.909039097234,31.9895,31.9895,31.9168,31.963,49925.909
2012-11-28 10:10:00,48.37,48.42,48.37,48.37,27812.60686196284,31.963,31.9961,31.963,31.963,27812.6069
2012-11-28 10:20:00,48.37,48.52,48.36,48.44,46962.27060298644,31.963,32.0622,31.9564,32.0093,46962.2706
2012-11-28 10:30:00,48.44,48.59,48.44,48.56,62008.43497093354,32.0093,32.1084,32.0093,32.0886,62008.435
2012-11-28 10:40:00,48.56,48.64,48.56,48.61,26672.74592499715,32.0886,32.1415,32.0886,32.1216,26672.7459
2012-11-28 10:50:00,48.6,48.61,48.55,48.58,25760.8571754246,32.115,32.1216,32.082,32.1018,25760.8572
2012-11-28 11:00:00,48.58,48.64,48.58,48.63,20403.51077168585,32.1018,32.1415,32.1018,32.1348,20403.5108
2012-11-28 11:10:00,48.64,48.79,48.64,48.79,30206.31482959079,32.1415,32.2406,32.1415,32.2406,30206.3148
2012-11-28 11:20:00,48.78,48.8,48.72,48.8,20517.496865382425,32.234,32.2472,32.1943,32.2472,20517.4969
2012-11-28 11:30:00,48.8,48.81,48.73,48.79,27128.690299783422,32.2472,32.2538,32.2009,32.2406,27128.6903
2012-11-28 11:40:00,48.79,48.8,48.73,48.76,26900.71811239029,32.2406,32.2472,32.2009,32.2208,26900.7181
2012-11-28 11:50:00,48.77,48.8,48.72,48.8,23481.135301493217,32.2274,32.2472,32.1943,32.2472,23481.1353
2012-11-28 12:00:00,48.79,48.79,48.65,48.73,38413.31357574376,32.2406,32.2406,32.1481,32.2009,38413.3136
2012-11-28 12:10:00,48.72,48.86,48.67,48.82,40807.02154337171,32.1943,32.2868,32.1613,32.2604,40807.0215
2012-11-28 12:20:00,48.83,48.86,48.8,48.83,20631.482959078992,32.267,32.2868,32.2472,32.267,20631.483
2012-11-28 12:30:00,48.82,48.93,48.81,48.89,20289.524677989284,32.2604,32.3331,32.2538,32.3067,20289.5247
2012-11-28 12:40:00,48.9,48.93,48.88,48.89,15730.080930126524,32.3133,32.3331,32.3,32.3067,15730.0809
2012-11-28 12:50:00,48.89,48.91,48.87,48.88,28382.537330445684,32.3067,32.3199,32.2934,32.3,28382.5373
2012-11-28 13:00:00,48.87,48.89,48.8,48.81,16413.997492305938,32.2934,32.3067,32.2472,32.2538,16413.9975
2012-11-28 13:10:00,48.8,48.87,48.8,48.81,17667.844522968197,32.2472,32.2934,32.2472,32.2538,17667.8445
2012-11-28 13:20:00,48.81,48.84,48.8,48.81,12880.428587712298,32.2538,32.2736,32.2472,32.2538,12880.4286
2012-11-28 13:30:00,48.83,48.94,48.83,48.91,28040.57904935598,32.267,32.3397,32.267,32.3199,28040.579
2012-11-28 13:40:00,48.92,48.93,48.87,48.88,17553.85842927163,32.3265,32.3331,32.2934,32.3,17553.8584
2012-11-28 13:50:00,48.87,48.87,48.8,48.81,26672.74592499715,32.2934,32.2934,32.2472,32.2538,26672.7459
2012-11-28 14:00:00,48.81,48.84,48.78,48.81,26216.80155021088,32.2538,32.2736,32.234,32.2538,26216.8016
2012-11-28 14:10:00,48.81,48.84,48.79,48.8,27698.62076826627,32.2538,32.2736,32.2406,32.2472,27698.6208
2012-11-28 14:20:00,48.8,48.8,48.73,48.73,40807.02154337171,32.2472,32.2472,32.2009,32.2009,40807.0215
2012-11-28 14:30:00,48.74,48.81,48.73,48.79,37501.424826171205,32.2075,32.2538,32.2009,32.2406,37501.4248
2012-11-28 14:40:00,48.79,48.82,48.77,48.78,31574.147953949618,32.2406,32.2604,32.2274,32.234,31574.148
2012-11-28 14:50:00,48.77,48.8,48.75,48.8,37159.4665450815,32.2274,32.2472,32.2141,32.2472,37159.4665
2012-11-28 15:00:00,48.81,48.87,48.8,48.87,28952.46779892853,32.2538,32.2934,32.2472,32.2934,28952.4678
2012-11-28 15:10:00,48.86,48.88,48.84,48.86,31802.120141342755,32.2868,32.3,32.2736,32.2868,31802.1201
2012-11-28 15:20:00,48.85,48.97,48.84,48.97,39097.23013792317,32.2802,32.3595,32.2736,32.3595,39097.2301
2012-11-28 15:30:00,48.96,49.01,48.95,48.97,53117.51966260116,32.3529,32.386,32.3463,32.3595,53117.5197
2012-11-28 15:40:00,48.97,49.01,48.94,48.99,50723.811694973214,32.3595,32.386,32.3397,32.3727,50723.8117
2012-11-28 15:50:00,49.01,49.05,48.99,49.02,163570.0444545765,32.386,32.4124,32.3727,32.3926,163570.0445
2012-11-29 09:30:00,49.29,49.29,49.06,49.18,93240.62464379346,32.571,32.571,32.419,32.4983,93240.6246
2012-11-29 09:40:00,49.18,49.31,49.16,49.23,60868.57403396786,32.4983,32.5842,32.4851,32.5313,60868.574
2012-11-29 09:50:00,49.24,49.32,49.23,49.32,27926.59295565941,32.5379,32.5908,32.5313,32.5908,27926.593
2012-11-29 10:00:00,49.33,49.43,49.25,49.27,63148.29590789924,32.5974,32.6635,32.5445,32.5578,63148.2959
2012-11-29 10:10:00,49.27,49.34,49.19,49.29,41376.95201185456,32.5578,32.604,32.5049,32.571,41376.952
2012-11-29 10:20:00,49.3,49.37,49.29,49.31,75002.84965234241,32.5776,32.6238,32.571,32.5842,75002.8497
2012-11-29 10:30:00,49.3,49.32,49.22,49.26,44682.54872905506,32.5776,32.5908,32.5247,32.5512,44682.5487
2012-11-29 10:40:00,49.26,49.31,49.24,49.28,24962.954519548617,32.5512,32.5842,32.5379,32.5644,24962.9545
2012-11-29 10:50:00,49.28,49.38,49.28,49.35,41376.95201185456,32.5644,32.6304,32.5644,32.6106,41376.952
2012-11-29 11:00:00,49.36,49.39,49.34,49.36,33967.85592157757,32.6172,32.6371,32.604,32.6172,33967.8559
2012-11-29 11:10:00,49.36,49.38,49.28,49.3,37273.45263877807,32.6172,32.6304,32.5644,32.5776,37273.4526
2012-11-29 11:20:00,49.3,49.3,49.23,49.25,37843.38310726092,32.5776,32.5776,32.5313,32.5445,37843.3831
2012-11-29 11:30:00,49.25,49.29,49.23,49.25,31460.16186025305,32.5445,32.571,32.5313,32.5445,31460.1619
2012-11-29 11:40:00,49.25,49.26,49.01,49.09,85831.52855351647,32.5445,32.5512,32.386,32.4388,85831.5286
2012-11-29 11:50:00,49.1,49.17,49.05,49.09,34537.78639006041,32.4454,32.4917,32.4124,32.4388,34537.7864
2012-11-29 12:00:00,49.08,49.11,49.01,49.08,44340.59044796535,32.4322,32.452,32.386,32.4322,44340.5904
2012-11-29 12:10:00,49.08,49.22,49.07,49.16,46164.367947110455,32.4322,32.5247,32.4256,32.4851,46164.3679
2012-11-29 12:20:00,49.15,49.22,49.11,49.14,39325.20232531631,32.4785,32.5247,32.452,32.4719,39325.2023
2012-11-29 12:30:00,49.14,49.15,49.08,49.1,26672.74592499715,32.4719,32.4785,32.4322,32.4454,26672.7459
2012-11-29 12:40:00,49.1,49.16,49.08,49.14,18921.69155363046,32.4454,32.4851,32.4322,32.4719,18921.6916
2012-11-29 12:50:00,49.15,49.19,49.15,49.17,27926.59295565941,32.4785,32.5049,32.4785,32.4917,27926.593
2012-11-29 13:00:00,49.17,49.22,49.15,49.18,27356.662487176563,32.4917,32.5247,32.4785,32.4983,27356.6625
2012-11-29 13:10:00,49.17,49.26,49.17,49.26,35905.61951441924,32.4917,32.5512,32.4917,32.5512,35905.6195
2012-11-29 13:20:00,49.25,49.27,49.23,49.26,21885.32998974125,32.5445,32.5578,32.5313,32.5512,21885.33
2012-11-29 13:30:00,49.26,49.37,49.26,49.37,25874.843269121167,32.5512,32.6238,32.5512,32.6238,25874.8433
2012-11-29 13:40:00,49.37,49.39,49.32,49.38,34993.73076484669,32.6238,32.6371,32.5908,32.6304,34993.7308
2012-11-29 13:50:00,49.38,49.39,49.33,49.33,17553.85842927163,32.6304,32.6371,32.5974,32.5974,17553.8584
2012-11-29 14:00:00,49.33,49.33,49.27,49.27,29978.34264219765,32.5974,32.5974,32.5578,32.5578,29978.3426
2012-11-29 14:10:00,49.27,49.34,49.25,49.33,30890.231391770205,32.5578,32.604,32.5445,32.5974,30890.2314
2012-11-29 14:20:00,49.33,49.35,49.31,49.31,42972.75732360652,32.5974,32.6106,32.5842,32.5842,42972.7573
2012-11-29 14:30:00,49.3,49.37,49.3,49.37,39781.14670010259,32.5776,32.6238,32.5776,32.6238,39781.1467
2012-11-29 14:40:00,49.36,49.4,49.34,49.39,39667.16060640602,32.6172,32.6437,32.604,32.6371,39667.1606
2012-11-29 14:50:00,49.39,49.4,49.33,49.36,34081.84201527414,32.6371,32.6437,32.5974,32.6172,34081.842
2012-11-29 15:00:00,49.35,49.35,49.29,49.32,42972.75732360652,32.6106,32.6106,32.571,32.5908,42972.7573
2012-11-29 15:10:00,49.31,49.32,49.27,49.29,42972.75732360652,32.5842,32.5908,32.5578,32.571,42972.7573
2012-11-29 15:20:00,49.28,49.35,49.27,49.34,93354.61073749005,32.5644,32.6106,32.5578,32.604,93354.6107
2012-11-29 15:30:00,49.35,49.35,49.31,49.34,64174.17075116836,32.6106,32.6106,32.5842,32.604,64174.1708
2012-11-29 15:40:00,49.33,49.45,49.33,49.45,82867.89011740568,32.5974,32.6767,32.5974,32.6767,82867.8901
2012-11-29 15:50:00,49.45,49.45,49.33,49.38,134959.5349367377,32.6767,32.6767,32.5974,32.6304,134959.5349
2012-11-30 09:30:00,49.48,49.63,49.43,49.62,84235.7232417645,32.6965,32.7957,32.6635,32.789,84235.7232
2012-11-30 09:40:00,49.59,49.69,49.54,49.57,41718.91029294426,32.7692,32.8353,32.7362,32.756,41718.9103
2012-11-30 09:50:00,49.57,49.66,49.57,49.62,67707.739655762,32.756,32.8155,32.756,32.789,67707.7397
2012-11-30 10:00:00,49.62,49.7,49.62,49.66,57790.94950416049,32.789,32.8419,32.789,32.8155,57790.9495
2012-11-30 10:10:00,49.66,49.79,49.62,49.76,76142.7105893081,32.8155,32.9014,32.789,32.8816,76142.7106
2012-11-30 10:20:00,49.75,49.8,49.73,49.76,62578.36543941639,32.8749,32.908,32.8617,32.8816,62578.3654
2012-11-30 10:30:00,49.76,49.76,49.61,49.61,67479.76746836885,32.8816,32.8816,32.7824,32.7824,67479.7675
2012-11-30 10:40:00,49.61,49.66,49.56,49.58,50381.85341388351,32.7824,32.8155,32.7494,32.7626,50381.8534
2012-11-30 10:50:00,49.57,49.69,49.55,49.69,29066.4538926251,32.756,32.8353,32.7428,32.8353,29066.4539
2012-11-30 11:00:00,49.69,49.73,49.66,49.66,28268.55123674912,32.8353,32.8617,32.8155,32.8155,28268.5512
2012-11-30 11:10:00,49.66,49.7,49.6,49.61,30662.259204377067,32.8155,32.8419,32.7758,32.7824,30662.2592
2012-11-30 11:20:00,49.6,49.66,49.58,49.65,39895.13279379916,32.7758,32.8155,32.7626,32.8089,39895.1328
2012-11-30 11:30:00,49.64,49.64,49.55,49.6,35335.68904593639,32.8023,32.8023,32.7428,32.7758,35335.689
2012-11-30 11:40:00,49.6,49.66,49.6,49.63,24620.99623845891,32.7758,32.8155,32.7758,32.7957,24620.9962
2012-11-30 11:50:00,49.62,49.66,49.58,49.61,36817.5082639918,32.789,32.8155,32.7626,32.7824,36817.5083
2012-11-30 12:00:00,49.61,49.62,49.6,49.6,18579.73327254075,32.7824,32.789,32.7758,32.7758,18579.7333
2012-11-30 12:10:00,49.59,49.62,49.58,49.6,19377.635928416734,32.7692,32.789,32.7626,32.7758,19377.6359
2012-11-30 12:20:00,49.6,49.61,49.57,49.61,24848.968425852046,32.7758,32.7824,32.756,32.7824,24848.9684
2012-11-30 12:30:00,49.61,49.66,49.6,49.64,18351.761085147613,32.7824,32.8155,32.7758,32.8023,18351.7611
2012-11-30 12:40:00,49.64,49.65,49.59,49.65,32258.06451612904,32.8023,32.8089,32.7692,32.8089,32258.0645
2012-11-30 12:50:00,49.65,49.67,49.59,49.63,25190.926706941755,32.8089,32.8221,32.7692,32.7957,25190.9267
2012-11-30 13:00:00,49.63,49.68,49.62,49.66,18351.761085147613,32.7957,32.8287,32.789,32.8155,18351.7611
2012-11-30 13:10:00,49.66,49.66,49.63,49.63,28952.46779892853,32.8155,32.8155,32.7957,32.7957,28952.4678
2012-11-30 13:20:00,49.63,49.72,49.62,49.68,28838.481705231963,32.7957,32.8551,32.789,32.8287,28838.4817
2012-11-30 13:30:00,49.68,49.68,49.64,49.65,17439.87233557506,32.8287,32.8287,32.8023,32.8089,17439.8723
2012-11-30 13:40:00,49.64,49.65,49.6,49.65,23367.14920779665,32.8023,32.8089,32.7758,32.8089,23367.1492
2012-11-30 13:50:00,49.66,49.68,49.64,49.68,34765.758577453555,32.8155,32.8287,32.8023,32.8287,34765.7586
2012-11-30 14:00:00,49.67,49.71,49.66,49.7,25418.89889433489,32.8221,32.8485,32.8155,32.8419,25418.8989
2012-11-30 14:10:00,49.7,49.71,49.68,49.7,21657.35780234812,32.8419,32.8485,32.8287,32.8419,21657.3578
2012-11-30 14:20:00,49.7,49.79,49.69,49.79,48330.10372734527,32.8419,32.9014,32.8353,32.9014,48330.1037
2012-11-30 14:30:00,49.79,49.8,49.75,49.76,63604.24028268551,32.9014,32.908,32.8749,32.8816,63604.2403
2012-11-30 14:40:00,49.75,49.78,49.73,49.77,27470.64858087313,32.8749,32.8948,32.8617,32.8882,27470.6486
2012-11-30 14:50:00,49.76,49.76,49.69,49.69,27014.70420608686,32.8816,32.8816,32.8353,32.8353,27014.7042
2012-11-30 15:00:00,49.69,49.69,49.65,49.67,49811.92294540066,32.8353,32.8353,32.8089,32.8221,49811.9229
2012-11-30 15:10:00,49.67,49.76,49.67,49.74,45822.40966602074,32.8221,32.8816,32.8221,32.8683,45822.4097
2012-11-30 15:20:00,49.73,49.76,49.69,49.72,54941.29716174627,32.8617,32.8816,32.8353,32.8551,54941.2972
2012-11-30 15:30:00,49.71,49.74,49.7,49.7,52661.575287814885,32.8485,32.8683,32.8419,32.8419,52661.5753
2012-11-30 15:40:00,49.71,49.8,49.68,49.76,73521.03043428702,32.8485,32.908,32.8287,32.8816,73521.0304
2012-11-30 15:50:00,49.77,49.88,49.74,49.76,551236.7491166078,32.8882,32.9609,32.8683,32.8816,551236.7491
2012-12-03 09:30:00,50.01,50.09,49.93,50.05,81842.01527413656,33.0468,33.0996,32.9939,33.0732,81842.0153
2012-12-03 09:40:00,50.05,50.08,49.85,49.85,41946.8824803374,33.0732,33.093,32.941,32.941,41946.8825
2012-12-03 09:50:00,49.84,49.87,49.72,49.73,44796.53482275162,32.9344,32.9542,32.8551,32.8617,44796.5348
2012-12-03 10:00:00,49.74,49.75,49.6,49.69,42630.79904251681,32.8683,32.8749,32.7758,32.8353,42630.799
2012-12-03 10:10:00,49.71,49.89,49.7,49.87,42630.79904251681,32.8485,32.9675,32.8419,32.9542,42630.799
2012-12-03 10:20:00,49.87,49.91,49.83,49.83,48216.1176336487,32.9542,32.9807,32.9278,32.9278,48216.1176
2012-12-03 10:30:00,49.83,49.85,49.74,49.8,40009.11888749572,32.9278,32.941,32.8683,32.908,40009.1189
2012-12-03 10:40:00,49.8,49.81,49.72,49.78,28040.57904935598,32.908,32.9146,32.8551,32.8948,28040.579
2012-12-03 10:50:00,49.77,49.77,49.62,49.66,27584.634674569705,32.8882,32.8882,32.789,32.8155,27584.6347
2012-12-03 11:00:00,49.66,49.66,49.6,49.64,25418.89889433489,32.8155,32.8155,32.7758,32.8023,25418.8989
2012-12-03 11:10:00,49.64,49.68,49.63,49.66,31004.21748546677,32.8023,32.8287,32.7957,32.8155,31004.2175
2012-12-03 11:20:00,49.66,49.66,49.61,49.66,24393.02405106577,32.8155,32.8155,32.7824,32.8155,24393.0241
2012-12-03 11:30:00,49.64,49.67,49.61,49.66,20859.45514647213,32.8023,32.8221,32.7824,32.8155,20859.4551
2012-12-03 11:40:00,49.66,49.71,49.64,49.68,22569.246551920667,32.8155,32.8485,32.8023,32.8287,22569.2466
2012-12-03 11:50:00,49.7,49.76,49.7,49.76,25076.940613245184,32.8419,32.8816,32.8419,32.8816,25076.9406
2012-12-03 12:00:00,49.76,49.77,49.73,49.73,24848.968425852046,32.8816,32.8882,32.8617,32.8617,24848.9684
2012-12-03 12:10:00,49.73,49.73,49.65,49.67,66225.9204377066,32.8617,32.8617,32.8089,32.8221,66225.9204
2012-12-03 12:20:00,49.68,49.7,49.66,49.67,24734.98233215548,32.8287,32.8419,32.8155,32.8221,24734.9823
2012-12-03 12:30:00,49.67,49.68,49.66,49.66,17211.90014818192,32.8221,32.8287,32.8155,32.8155,17211.9001
2012-12-03 12:40:00,49.66,49.66,49.62,49.62,16983.927960788784,32.8155,32.8155,32.789,32.789,16983.928
2012-12-03 12:50:00,49.62,49.66,49.6,49.61,21315.399521258405,32.789,32.8155,32.7758,32.7824,21315.3995
2012-12-03 13:00:00,49.61,49.62,49.58,49.6,47190.242790379576,32.7824,32.789,32.7626,32.7758,47190.2428
2012-12-03 13:10:00,49.6,49.61,49.58,49.59,18693.71936623732,32.7758,32.7824,32.7626,32.7692,18693.7194
2012-12-03 13:20:00,49.6,49.6,49.58,49.58,15616.094836429957,32.7758,32.7758,32.7626,32.7626,15616.0948
2012-12-03 13:30:00,49.58,49.58,49.44,49.44,30890.231391770205,32.7626,32.7626,32.6701,32.6701,30890.2314
2012-12-03 13:40:00,49.45,49.5,49.44,49.5,18579.73327254075,32.6767,32.7097,32.6701,32.7097,18579.7333
2012-12-03 13:50:00,49.5,49.52,49.49,49.51,25646.87108172803,32.7097,32.723,32.7031,32.7164,25646.8711
2012-12-03 14:00:00,49.51,49.57,49.51,49.56,18579.73327254075,32.7164,32.756,32.7164,32.7494,18579.7333
2012-12-03 14:10:00,49.56,49.58,49.54,49.57,15046.16436794711,32.7494,32.7626,32.7362,32.756,15046.1644
2012-12-03 14:20:00,49.58,49.59,49.56,49.57,16527.98358600251,32.7626,32.7692,32.7494,32.756,16527.9836
2012-12-03 14:30:00,49.56,49.58,49.51,49.51,38413.31357574376,32.7494,32.7626,32.7164,32.7164,38413.3136
2012-12-03 14:40:00,49.51,49.51,49.48,49.48,31916.10623503933,32.7164,32.7164,32.6965,32.6965,31916.1062
2012-12-03 14:50:00,49.48,49.51,49.46,49.51,26330.787643907443,32.6965,32.7164,32.6833,32.7164,26330.7876
2012-12-03 15:00:00,49.51,49.52,49.42,49.43,78992.36293172232,32.7164,32.723,32.6569,32.6635,78992.3629
2012-12-03 15:10:00,49.43,49.46,49.38,49.39,44340.59044796535,32.6635,32.6833,32.6304,32.6371,44340.5904
2012-12-03 15:20:00,49.39,49.44,49.39,49.44,43200.729510999656,32.6371,32.6701,32.6371,32.6701,43200.7295
2012-12-03 15:30:00,49.44,49.51,49.44,49.49,48786.04810213154,32.6701,32.7164,32.6701,32.7031,48786.0481
2012-12-03 15:40:00,49.5,49.52,49.47,49.48,58930.81044112618,32.7097,32.723,32.6899,32.6965,58930.8104
2012-12-03 15:50:00,49.47,49.53,49.45,49.49,152285.4211786162,32.6899,32.7296,32.6767,32.7031,152285.4212
2012-12-04 09:30:00,49.59,49.59,49.46,49.52,104867.2062008435,32.7692,32.7692,32.6833,32.723,104867.2062
2012-12-04 09:40:00,49.54,49.64,49.52,49.59,36817.5082639918,32.7362,32.8023,32.723,32.7692,36817.5083
2012-12-04 09:50:00,49.6,49.67,49.6,49.66,24165.05186367264,32.7758,32.8221,32.7758,32.8155,24165.0519
2012-12-04 10:00:00,49.66,49.7,49.56,49.67,23937.079676279493,32.8155,32.8419,32.7494,32.8221,23937.0797
2012-12-04 10:10:00,49.66,49.68,49.57,49.59,139063.03430981422,32.8155,32.8287,32.756,32.7692,139063.0343
2012-12-04 10:20:00,49.6,49.66,49.5,49.51,121281.20369314944,32.7758,32.8155,32.7097,32.7164,121281.2037
2012-12-04 10:30:00,49.51,49.51,49.42,49.45,31916.10623503933,32.7164,32.7164,32.6569,32.6767,31916.1062
2012-12-04 10:40:00,49.45,49.56,49.44,49.56,20175.53858429272,32.6767,32.7494,32.6701,32.7494,20175.5386
2012-12-04 10:50:00,49.56,49.56,49.44,49.48,20745.469052775563,32.7494,32.7494,32.6701,32.6965,20745.4691
2012-12-04 11:00:00,49.48,49.5,49.41,49.42,13564.345149891711,32.6965,32.7097,32.6503,32.6569,13564.3451
2012-12-04 11:10:00,49.4,49.45,49.39,49.44,30890.231391770205,32.6437,32.6767,32.6371,32.6701,30890.2314
2012-12-04 11:20:00,49.44,49.44,49.38,49.4,33397.92545309472,32.6701,32.6701,32.6304,32.6437,33397.9255
2012-12-04 11:30:00,49.4,49.44,49.37,49.4,23937.079676279493,32.6437,32.6701,32.6238,32.6437,23937.0797
2012-12-04 11:40:00,49.4,49.55,49.4,49.49,59044.79653482275,32.6437,32.7428,32.6437,32.7031,59044.7965
2012-12-04 11:50:00,49.49,49.54,49.49,49.54,17211.90014818192,32.7031,32.7362,32.7031,32.7362,17211.9001
2012-12-04 12:00:00,49.54,49.54,49.43,49.46,24165.05186367264,32.7362,32.7362,32.6635,32.6833,24165.0519
2012-12-04 12:10:00,49.46,49.49,49.42,49.42,39439.18841901288,32.6833,32.7031,32.6569,32.6569,39439.1884
2012-12-04 12:20:00,49.43,49.52,49.38,49.51,28952.46779892853,32.6635,32.723,32.6304,32.7164,28952.4678
2012-12-04 12:30:00,49.5,49.5,49.4,49.42,32714.00889091531,32.7097,32.7097,32.6437,32.6569,32714.0089
2012-12-04 12:40:00,49.41,49.43,49.38,49.41,17211.90014818192,32.6503,32.6635,32.6304,32.6503,17211.9001
2012-12-04 12:50:00,49.42,49.45,49.39,49.44,11740.567650746609,32.6569,32.6767,32.6371,32.6701,11740.5677
2012-12-04 13:00:00,49.43,49.44,49.4,49.44,14134.27561837456,32.6635,32.6701,32.6437,32.6701,14134.2756
2012-12-04 13:10:00,49.44,49.46,49.43,49.44,16641.969679699076,32.6701,32.6833,32.6635,32.6701,16641.9697
2012-12-04 13:20:00,49.44,49.53,49.43,49.53,15046.16436794711,32.6701,32.7296,32.6635,32.7296,15046.1644
2012-12-04 13:30:00,49.52,49.55,49.47,49.48,11968.539838139746,32.723,32.7428,32.6899,32.6965,11968.5398
2012-12-04 13:40:00,49.48,49.58,49.48,49.55,26444.773737604013,32.6965,32.7626,32.6965,32.7428,26444.7737
2012-12-04 13:50:00,49.54,49.64,49.54,49.63,21087.427333865267,32.7362,32.8023,32.7362,32.7957,21087.4273
2012-12-04 14:00:00,49.62,49.66,49.62,49.63,26102.815456514305,32.789,32.8155,32.789,32.7957,26102.8155
2012-12-04 14:10:00,49.63,49.66,49.62,49.66,28838.481705231963,32.7957,32.8155,32.789,32.8155,28838.4817
2012-12-04 14:20:00,49.66,49.68,49.65,49.66,22455.260458224097,32.8155,32.8287,32.8089,32.8155,22455.2605
2012-12-04 14:30:00,49.65,49.67,49.63,49.66,44340.59044796535,32.8089,32.8221,32.7957,32.8155,44340.5904
2012-12-04 14:40:00,49.66,49.76,49.66,49.73,30092.32873589422,32.8155,32.8816,32.8155,32.8617,30092.3287
2012-12-04 14:50:00,49.74,49.8,49.74,49.76,31802.120141342755,32.8683,32.908,32.8683,32.8816,31802.1201
2012-12-04 15:00:00,49.76,49.8,49.72,49.78,46278.35404080703,32.8816,32.908,32.8551,32.8948,46278.354
2012-12-04 15:10:00,49.78,49.78,49.73,49.76,23595.121395189788,32.8948,32.8948,32.8617,32.8816,23595.1214
2012-12-04 15:20:00,49.75,49.8,49.72,49.79,36931.49435768836,32.8749,32.908,32.8551,32.9014,36931.4944
2012-12-04 15:30:00,49.79,49.8,49.73,49.74,43314.71560469623,32.9014,32.908,32.8617,32.8683,43314.7156
2012-12-04 15:40:00,49.73,49.79,49.73,49.75,36361.56388920552,32.8617,32.9014,32.8617,32.8749,36361.5639
2012-12-04 15:50:00,49.76,49.79,49.71,49.72,98483.98495383564,32.8816,32.9014,32.8485,32.8551,98483.985
2012-12-05 09:30:00,49.72,49.99,49.66,49.88,100877.6929214636,32.8551,33.0335,32.8155,32.9609,100877.6929
2012-12-05 09:40:00,49.88,49.9,49.76,49.8,44910.52091644819,32.9609,32.9741,32.8816,32.908,44910.5209
2012-12-05 09:50:00,49.81,49.86,49.62,49.73,29408.41217371481,32.9146,32.9476,32.789,32.8617,29408.4122
2012-12-05 10:00:00,49.73,49.78,49.66,49.73,29408.41217371481,32.8617,32.8948,32.8155,32.8617,29408.4122
2012-12-05 10:10:00,49.73,49.8,49.69,49.78,22113.30217713439,32.8617,32.908,32.8353,32.8948,22113.3022
2012-12-05 10:20:00,49.78,49.83,49.73,49.73,18009.802804057905,32.8948,32.9278,32.8617,32.8617,18009.8028
2012-12-05 10:30:00,49.73,49.82,49.73,49.76,31688.13404764619,32.8617,32.9212,32.8617,32.8816,31688.134
2012-12-05 10:40:00,49.74,49.76,49.67,49.72,33967.85592157757,32.8683,32.8816,32.8221,32.8551,33967.8559
2012-12-05 10:50:00,49.71,49.73,49.63,49.73,34651.772483756984,32.8485,32.8617,32.7957,32.8617,34651.7725
2012-12-05 11:00:00,49.73,49.77,49.67,49.73,31232.18967285992,32.8617,32.8882,32.8221,32.8617,31232.1897
2012-12-05 11:10:00,49.75,49.85,49.72,49.83,31004.21748546677,32.8749,32.941,32.8551,32.9278,31004.2175
2012-12-05 11:20:00,49.83,49.91,49.8,49.87,37159.4665450815,32.9278,32.9807,32.908,32.9542,37159.4665
2012-12-05 11:30:00,49.87,50.01,49.87,50.0,31802.120141342755,32.9542,33.0468,32.9542,33.0401,31802.1201
2012-12-05 11:40:00,50.0,50.09,50.0,50.05,36817.5082639918,33.0401,33.0996,33.0401,33.0732,36817.5083
2012-12-05 11:50:00,50.05,50.16,50.02,50.15,41148.97982446141,33.0732,33.1459,33.0534,33.1393,41148.9798
2012-12-05 12:00:00,50.15,50.25,50.15,50.22,50267.86732018694,33.1393,33.2053,33.1393,33.1855,50267.8673
2012-12-05 12:10:00,50.22,50.23,50.18,50.2,44796.53482275162,33.1855,33.1921,33.1591,33.1723,44796.5348
2012-12-05 12:20:00,50.2,50.25,50.18,50.21,31916.10623503933,33.1723,33.2053,33.1591,33.1789,31916.1062
2012-12-05 12:30:00,50.21,50.33,50.21,50.31,45252.4791975379,33.1789,33.2582,33.1789,33.245,45252.4792
2012-12-05 12:40:00,50.32,50.36,50.27,50.27,27698.62076826627,33.2516,33.278,33.2186,33.2186,27698.6208
2012-12-05 12:50:00,50.28,50.31,50.27,50.27,19035.677647327026,33.2252,33.245,33.2186,33.2186,19035.6776
2012-12-05 13:00:00,50.28,50.31,50.25,50.31,24507.01014476234,33.2252,33.245,33.2053,33.245,24507.0101
2012-12-05 13:10:00,50.3,50.36,50.3,50.32,18123.788897754475,33.2384,33.278,33.2384,33.2516,18123.7889
2012-12-05 13:20:00,50.31,50.33,50.29,50.3,16527.98358600251,33.245,33.2582,33.2318,33.2384,16527.9836
2012-12-05 13:30:00,50.3,50.34,50.28,50.3,26330.787643907443,33.2384,33.2648,33.2252,33.2384,26330.7876
2012-12-05 13:40:00,50.29,50.3,50.22,50.26,31346.17576655648,33.2318,33.2384,33.1855,33.212,31346.1758
2012-12-05 13:50:00,50.27,50.29,50.24,50.24,22797.218739313805,33.2186,33.2318,33.1987,33.1987,22797.2187
2012-12-05 14:00:00,50.24,50.3,50.23,50.27,24848.968425852046,33.1987,33.2384,33.1921,33.2186,24848.9684
2012-12-05 14:10:00,50.28,50.32,50.27,50.3,32030.092328735893,33.2252,33.2516,33.2186,33.2384,32030.0923
2012-12-05 14:20:00,50.3,50.32,50.27,50.27,21771.343896044684,33.2384,33.2516,33.2186,33.2186,21771.3439
2012-12-05 14:30:00,50.28,50.3,50.24,50.3,41718.91029294426,33.2252,33.2384,33.1987,33.2384,41718.9103
2012-12-05 14:40:00,50.3,50.32,50.28,50.31,28382.537330445684,33.2384,33.2516,33.2252,33.245,28382.5373
2012-12-05 14:50:00,50.3,50.31,50.23,50.23,47988.14544625556,33.2384,33.245,33.1921,33.1921,47988.1454
2012-12-05 15:00:00,50.23,50.34,50.23,50.32,32600.02279721874,33.1921,33.2648,33.1921,33.2516,32600.0228
2012-12-05 15:10:00,50.33,50.37,50.3,50.3,33967.85592157757,33.2582,33.2846,33.2384,33.2384,33967.8559
2012-12-05 15:20:00,50.3,50.3,50.27,50.27,54485.35278695999,33.2384,33.2384,33.2186,33.2186,54485.3528
2012-12-05 15:30:00,50.27,50.3,50.2,50.21,53915.42231847715,33.2186,33.2384,33.1723,33.1789,53915.4223
2012-12-05 15:40:00,50.21,50.23,50.17,50.19,52547.58919411832,33.1789,33.1921,33.1525,33.1657,52547.5892
2012-12-05 15:50:00,50.2,50.26,50.14,50.21,132109.88259432348,33.1723,33.212,33.1327,33.1789,132109.8826
2012-12-06 09:30:00,50.2,50.66,50.19,50.62,132565.82696910977,33.1723,33.4763,33.1657,33.4498,132565.827
2012-12-06 09:40:00,50.66,50.66,50.49,50.6,64972.07340704434,33.4763,33.4763,33.3639,33.4366,64972.0734
2012-12-06 09:50:00,50.6,50.65,50.51,50.52,47760.17325886242,33.4366,33.4697,33.3772,33.3838,47760.1733
2012-12-06 10:00:00,50.51,50.57,50.47,50.52,44682.54872905506,33.3772,33.4168,33.3507,33.3838,44682.5487
2012-12-06 10:10:00,50.51,50.52,50.4,50.41,40237.091074888864,33.3772,33.3838,33.3045,33.3111,40237.0911
2012-12-06 10:20:00,50.42,50.51,50.4,50.44,41376.95201185456,33.3177,33.3772,33.3045,33.3309,41376.952
2012-12-06 10:30:00,50.44,50.51,50.37,50.51,58474.86606633991,33.3309,33.3772,33.2846,33.3772,58474.8661
2012-12-06 10:40:00,50.51,50.55,50.45,50.54,61780.46278354041,33.3772,33.4036,33.3375,33.397,61780.4628
2012-12-06 10:50:00,50.54,50.55,50.45,50.51,39667.16060640602,33.397,33.4036,33.3375,33.3772,39667.1606
2012-12-06 11:00:00,50.51,50.52,50.44,50.48,33511.91154679129,33.3772,33.3838,33.3309,33.3573,33511.9115
2012-12-06 11:10:00,50.48,50.51,50.45,50.47,22341.27436452753,33.3573,33.3772,33.3375,33.3507,22341.2744
2012-12-06 11:20:00,50.47,50.49,50.44,50.45,29408.41217371481,33.3507,33.3639,33.3309,33.3375,29408.4122
2012-12-06 11:30:00,50.46,50.53,50.44,50.51,30434.28701698393,33.3441,33.3904,33.3309,33.3772,30434.287
2012-12-06 11:40:00,50.51,50.51,50.44,50.45,29750.37045480452,33.3772,33.3772,33.3309,33.3375,29750.3705
2012-12-06 11:50:00,50.45,50.48,50.36,50.37,26444.773737604013,33.3375,33.3573,33.278,33.2846,26444.7737
2012-12-06 12:00:00,50.37,50.39,50.36,50.39,22911.20483301037,33.2846,33.2979,33.278,33.2979,22911.2048
2012-12-06 12:10:00,50.39,50.4,50.36,50.38,20517.496865382425,33.2979,33.3045,33.278,33.2913,20517.4969
2012-12-06 12:20:00,50.38,50.39,50.35,50.37,31802.120141342755,33.2913,33.2979,33.2714,33.2846,31802.1201
2012-12-06 12:30:00,50.37,50.37,50.31,50.35,25532.88498803146,33.2846,33.2846,33.245,33.2714,25532.885
2012-12-06 12:40:00,50.35,50.36,50.3,50.35,25760.8571754246,33.2714,33.278,33.2384,33.2714,25760.8572
2012-12-06 12:50:00,50.34,50.35,50.28,50.29,20517.496865382425,33.2648,33.2714,33.2252,33.2318,20517.4969
2012-12-06 13:00:00,50.29,50.35,50.27,50.34,22569.246551920667,33.2318,33.2714,33.2186,33.2648,22569.2466
2012-12-06 13:10:00,50.35,50.4,50.32,50.4,29294.42608001824,33.2714,33.3045,33.2516,33.3045,29294.4261
2012-12-06 13:20:00,50.4,50.42,50.37,50.38,22569.246551920667,33.3045,33.3177,33.2846,33.2913,22569.2466
2012-12-06 13:30:00,50.39,50.43,50.39,50.41,25076.940613245184,33.2979,33.3243,33.2979,33.3111,25076.9406
2012-12-06 13:40:00,50.42,50.49,50.41,50.47,32714.00889091531,33.3177,33.3639,33.3111,33.3507,32714.0089
2012-12-06 13:50:00,50.48,50.49,50.44,50.49,35335.68904593639,33.3573,33.3639,33.3309,33.3639,35335.689
2012-12-06 14:00:00,50.49,50.49,50.4,50.42,21201.41342756184,33.3639,33.3639,33.3045,33.3177,21201.4134
2012-12-06 14:10:00,50.42,50.49,50.42,50.44,29408.41217371481,33.3177,33.3639,33.3177,33.3309,29408.4122
2012-12-06 14:20:00,50.44,50.44,50.42,50.44,23253.16311410008,33.3309,33.3309,33.3177,33.3309,23253.1631
2012-12-06 14:30:00,50.44,50.45,50.41,50.44,28154.565143052547,33.3309,33.3375,33.3111,33.3309,28154.5651
2012-12-06 14:40:00,50.45,50.45,50.41,50.44,24051.065769976063,33.3375,33.3375,33.3111,33.3309,24051.0658
2012-12-06 14:50:00,50.44,50.46,50.42,50.42,23823.09358258293,33.3309,33.3441,33.3177,33.3177,23823.0936
2012-12-06 15:00:00,50.43,50.44,50.35,50.37,33739.88373418443,33.3243,33.3309,33.2714,33.2846,33739.8837
2012-12-06 15:10:00,50.37,50.39,50.31,50.32,31118.203579163343,33.2846,33.2979,33.245,33.2516,31118.2036
2012-12-06 15:20:00,50.33,50.37,50.31,50.33,25646.87108172803,33.2582,33.2846,33.245,33.2582,25646.8711
2012-12-06 15:30:00,50.33,50.44,50.32,50.42,43086.74341730309,33.2582,33.3309,33.2516,33.3177,43086.7434
2012-12-06 15:40:00,50.42,50.44,50.37,50.42,41946.8824803374,33.3177,33.3309,33.2846,33.3177,41946.8825
2012-12-06 15:50:00,50.42,50.49,50.42,50.48,142140.65883962158,33.3177,33.3639,33.3177,33.3573,142140.6588
2012-12-07 09:30:00,50.51,50.8,50.47,50.48,88909.15308332384,33.3772,33.5688,33.3507,33.3573,88909.1531
2012-12-07 09:40:00,50.47,50.52,50.33,50.37,31574.147953949618,33.3507,33.3838,33.2582,33.2846,31574.148
2012-12-07 09:50:00,50.38,50.39,50.23,50.26,30890.231391770205,33.2913,33.2979,33.1921,33.212,30890.2314
2012-12-07 10:00:00,50.28,50.41,50.27,50.38,25874.843269121167,33.2252,33.3111,33.2186,33.2913,25874.8433
2012-12-07 10:10:00,50.38,50.4,50.35,50.37,34765.758577453555,33.2913,33.3045,33.2714,33.2846,34765.7586
2012-12-07 10:20:00,50.36,50.44,50.33,50.37,41034.99373076485,33.278,33.3309,33.2582,33.2846,41034.9937
2012-12-07 10:30:00,50.37,50.38,50.22,50.25,34309.81420266727,33.2846,33.2913,33.1855,33.2053,34309.8142
2012-12-07 10:40:00,50.25,50.29,50.23,50.26,41718.91029294426,33.2053,33.2318,33.1921,33.212,41718.9103
2012-12-07 10:50:00,50.25,50.25,50.14,50.15,57790.94950416049,33.2053,33.2053,33.1327,33.1393,57790.9495
2012-12-07 11:00:00,50.15,50.18,50.03,50.04,74546.90527755614,33.1393,33.1591,33.06,33.0666,74546.9053
2012-12-07 11:10:00,50.04,50.11,50.01,50.07,65997.94825031346,33.0666,33.1128,33.0468,33.0864,65997.9483
2012-12-07 11:20:00,50.06,50.12,50.04,50.11,47418.21497777271,33.0798,33.1194,33.0666,33.1128,47418.215
2012-12-07 11:30:00,50.11,50.15,50.06,50.14,39439.18841901288,33.1128,33.1393,33.0798,33.1327,39439.1884
2012-12-07 11:40:00,50.13,50.14,50.07,50.09,37387.43873247464,33.1261,33.1327,33.0864,33.0996,37387.4387
2012-12-07 11:50:00,50.08,50.09,49.96,49.96,60070.67137809187,33.093,33.0996,33.0137,33.0137,60070.6714
2012-12-07 12:00:00,49.97,50.0,49.94,49.99,38185.34138835062,33.0203,33.0401,33.0005,33.0335,38185.3414
2012-12-07 12:10:00,49.99,50.06,49.97,50.06,27014.70420608686,33.0335,33.0798,33.0203,33.0798,27014.7042
2012-12-07 12:20:00,50.06,50.11,50.03,50.09,24393.02405106577,33.0798,33.1128,33.06,33.0996,24393.0241
2012-12-07 12:30:00,50.09,50.18,50.09,50.12,38641.2857631369,33.0996,33.1591,33.0996,33.1194,38641.2858
2012-12-07 12:40:00,50.13,50.19,50.13,50.15,19149.6637410236,33.1261,33.1657,33.1261,33.1393,19149.6637
2012-12-07 12:50:00,50.16,50.21,50.11,50.19,38185.34138835062,33.1459,33.1789,33.1128,33.1657,38185.3414
2012-12-07 13:00:00,50.19,50.26,50.19,50.22,26444.773737604013,33.1657,33.212,33.1657,33.1855,26444.7737
2012-12-07 13:10:00,50.21,50.26,50.2,50.21,15958.053117519665,33.1789,33.212,33.1723,33.1789,15958.0531
2012-12-07 13:20:00,50.21,50.26,50.18,50.25,20631.482959078992,33.1789,33.212,33.1591,33.2053,20631.483
2012-12-07 13:30:00,50.24,50.27,50.22,50.24,28724.4956115354,33.1987,33.2186,33.1855,33.1987,28724.4956
2012-12-07 13:40:00,50.24,50.24,50.16,50.17,25418.89889433489,33.1987,33.1987,33.1459,33.1525,25418.8989
2012-12-07 13:50:00,50.17,50.19,50.14,50.16,28268.55123674912,33.1525,33.1657,33.1327,33.1459,28268.5512
2012-12-07 14:00:00,50.16,50.16,50.11,50.11,18807.705459933888,33.1459,33.1459,33.1128,33.1128,18807.7055
2012-12-07 14:10:00,50.11,50.13,50.09,50.1,40009.11888749572,33.1128,33.1261,33.0996,33.1062,40009.1189
2012-12-07 14:20:00,50.1,50.14,50.09,50.1,43770.6599794825,33.1062,33.1327,33.0996,33.1062,43770.66
2012-12-07 14:30:00,50.1,50.16,50.1,50.14,62008.43497093354,33.1062,33.1459,33.1062,33.1327,62008.435
2012-12-07 14:40:00,50.15,50.15,50.09,50.11,24848.968425852046,33.1393,33.1393,33.0996,33.1128,24848.9684
2012-12-07 14:50:00,50.1,50.12,50.09,50.12,29636.384361107943,33.1062,33.1194,33.0996,33.1194,29636.3844
2012-12-07 15:00:00,50.12,50.16,50.11,50.15,35221.70295223983,33.1194,33.1459,33.1128,33.1393,35221.703
2012-12-07 15:10:00,50.15,50.16,50.11,50.15,36589.536076598655,33.1393,33.1459,33.1128,33.1393,36589.5361
2012-12-07 15:20:00,50.15,50.16,50.11,50.16,38299.32748204719,33.1393,33.1459,33.1128,33.1459,38299.3275
2012-12-07 15:30:00,50.17,50.24,50.16,50.24,62692.35153311296,33.1525,33.1987,33.1459,33.1987,62692.3515
2012-12-07 15:40:00,50.24,50.29,50.24,50.27,53003.5335689046,33.1987,33.2318,33.1987,33.2186,53003.5336
2012-12-07 15:50:00,50.26,50.3,50.23,50.28,127892.39712755044,33.212,33.2384,33.1921,33.2252,127892.3971
2012-12-10 09:30:00,50.2,50.44,50.15,50.38,81158.09871195714,33.1723,33.3309,33.1393,33.2913,81158.0987
2012-12-10 09:40:00,50.37,50.54,50.37,50.52,60868.57403396786,33.2846,33.397,33.2846,33.3838,60868.574
2012-12-10 09:50:00,50.53,50.61,50.51,50.58,58930.81044112618,33.3904,33.4432,33.3772,33.4234,58930.8104
2012-12-10 10:00:00,50.59,50.73,50.59,50.67,68049.6979368517,33.43,33.5225,33.43,33.4829,68049.6979
2012-12-10 10:10:00,50.68,50.72,50.57,50.61,53459.47794369087,33.4895,33.5159,33.4168,33.4432,53459.4779
2012-12-10 10:20:00,50.62,50.68,50.59,50.67,42516.81294882025,33.4498,33.4895,33.43,33.4829,42516.8129
2012-12-10 10:30:00,50.67,50.72,50.65,50.65,40921.00763706828,33.4829,33.5159,33.4697,33.4697,40921.0076
2012-12-10 10:40:00,50.65,50.7,50.63,50.7,40465.063262282005,33.4697,33.5027,33.4565,33.5027,40465.0633
2012-12-10 10:50:00,50.69,50.78,50.65,50.78,57904.93559785706,33.4961,33.5556,33.4697,33.5556,57904.9356
2012-12-10 11:00:00,50.78,50.8,50.73,50.76,39667.16060640602,33.5556,33.5688,33.5225,33.5424,39667.1606
2012-12-10 11:10:00,50.76,50.8,50.73,50.8,28040.57904935598,33.5424,33.5688,33.5225,33.5688,28040.579
2012-12-10 11:20:00,50.8,50.8,50.73,50.76,27242.67639348,33.5688,33.5688,33.5225,33.5424,27242.6764
2012-12-10 11:30:00,50.75,50.79,50.75,50.77,22911.20483301037,33.5357,33.5622,33.5357,33.549,22911.2048
2012-12-10 11:40:00,50.77,50.8,50.73,50.79,28382.537330445684,33.549,33.5688,33.5225,33.5622,28382.5373
2012-12-10 11:50:00,50.79,50.79,50.67,50.69,33169.95326570159,33.5622,33.5622,33.4829,33.4961,33169.9533
2012-12-10 12:00:00,50.69,50.71,50.67,50.68,28724.4956115354,33.4961,33.5093,33.4829,33.4895,28724.4956
2012-12-10 12:10:00,50.68,50.69,50.64,50.65,25418.89889433489,33.4895,33.4961,33.4631,33.4697,25418.8989
2012-12-10 12:20:00,50.64,50.68,50.61,50.61,20859.45514647213,33.4631,33.4895,33.4432,33.4432,20859.4551
2012-12-10 12:30:00,50.61,50.63,50.59,50.61,19719.59420950644,33.4432,33.4565,33.43,33.4432,19719.5942
2012-12-10 12:40:00,50.61,50.62,50.54,50.54,16869.941867092213,33.4432,33.4498,33.397,33.397,16869.9419
2012-12-10 12:50:00,50.55,50.55,50.51,50.51,36931.49435768836,33.4036,33.4036,33.3772,33.3772,36931.4944
2012-12-10 13:00:00,50.51,50.54,50.48,50.51,21999.31608343782,33.3772,33.397,33.3573,33.3772,21999.3161
2012-12-10 13:10:00,50.5,50.51,50.44,50.46,61894.44887723698,33.3705,33.3772,33.3309,33.3441,61894.4489
2012-12-10 13:20:00,50.46,50.46,50.39,50.39,40123.10498119229,33.3441,33.3441,33.2979,33.2979,40123.105
2012-12-10 13:30:00,50.39,50.39,50.31,50.33,61324.518408754135,33.2979,33.2979,33.245,33.2582,61324.5184
2012-12-10 13:40:00,50.33,50.37,50.33,50.34,29180.439986321668,33.2582,33.2846,33.2582,33.2648,29180.44
2012-12-10 13:50:00,50.34,50.37,50.33,50.33,29864.356548501084,33.2648,33.2846,33.2582,33.2582,29864.3565
2012-12-10 14:00:00,50.34,50.4,50.34,50.39,21543.371708651543,33.2648,33.3045,33.2648,33.2979,21543.3717
2012-12-10 14:10:00,50.4,50.46,50.4,50.45,46164.367947110455,33.3045,33.3441,33.3045,33.3375,46164.3679
2012-12-10 14:20:00,50.45,50.46,50.42,50.43,66795.85090618944,33.3375,33.3441,33.3177,33.3243,66795.8509
2012-12-10 14:30:00,50.43,50.43,50.36,50.36,34537.78639006041,33.3243,33.3243,33.278,33.278,34537.7864
2012-12-10 14:40:00,50.36,50.38,50.36,50.37,23481.135301493217,33.278,33.2913,33.278,33.2846,23481.1353
2012-12-10 14:50:00,50.37,50.41,50.35,50.41,51635.70044454576,33.2846,33.3111,33.2714,33.3111,51635.7004
2012-12-10 15:00:00,50.41,50.41,50.37,50.38,40009.11888749572,33.3111,33.3111,33.2846,33.2913,40009.1189
2012-12-10 15:10:00,50.37,50.41,50.37,50.39,42630.79904251681,33.2846,33.3111,33.2846,33.2979,42630.799
2012-12-10 15:20:00,50.38,50.4,50.36,50.4,47532.20107146928,33.2913,33.3045,33.278,33.3045,47532.2011
2012-12-10 15:30:00,50.4,50.41,50.37,50.39,61096.54622136099,33.3045,33.3111,33.2846,33.2979,61096.5462
2012-12-10 15:40:00,50.4,50.4,50.3,50.3,182947.68038299328,33.3045,33.3045,33.2384,33.2384,182947.6804
2012-12-10 15:50:00,50.3,50.34,50.28,50.3,162430.18351761086,33.2384,33.2648,33.2252,33.2384,162430.1835
2012-12-11 09:30:00,50.5,50.62,50.37,50.59,70101.44762338995,33.3705,33.4498,33.2846,33.43,70101.4476
2012-12-11 09:40:00,50.61,50.68,50.59,50.67,36361.56388920552,33.4432,33.4895,33.43,33.4829,36361.5639
2012-12-11 09:50:00,50.66,50.72,50.63,50.71,163798.01664196968,33.4763,33.5159,33.4565,33.5093,163798.0166
2012-12-11 10:00:00,50.71,50.83,50.7,50.83,73976.97480907329,33.5093,33.5886,33.5027,33.5886,73976.9748
2012-12-11 10:10:00,50.82,50.87,50.8,50.87,57790.94950416049,33.582,33.615,33.5688,33.615,57790.9495
2012-12-11 10:20:00,50.87,50.89,50.85,50.89,53231.50575629773,33.615,33.6283,33.6018,33.6283,53231.5058
2012-12-11 10:30:00,50.88,50.9,50.87,50.9,36475.549982902085,33.6217,33.6349,33.615,33.6349,36475.55
2012-12-11 10:40:00,50.9,50.97,50.9,50.95,44568.56263535849,33.6349,33.6811,33.6349,33.6679,44568.5626
2012-12-11 10:50:00,50.94,50.99,50.94,50.97,33169.95326570159,33.6613,33.6943,33.6613,33.6811,33169.9533
2012-12-11 11:00:00,50.96,50.98,50.95,50.97,21201.41342756184,33.6745,33.6877,33.6679,33.6811,21201.4134
2012-12-11 11:10:00,50.96,51.02,50.96,50.97,50381.85341388351,33.6745,33.7142,33.6745,33.6811,50381.8534
2012-12-11 11:20:00,50.97,51.11,50.97,51.1,56993.04684828451,33.6811,33.7736,33.6811,33.767,56993.0468
2012-12-11 11:30:00,51.11,51.16,51.09,51.16,80816.14043086744,33.7736,33.8067,33.7604,33.8067,80816.1404
2012-12-11 11:40:00,51.16,51.19,51.15,51.18,58132.9077852502,33.8067,33.8265,33.8001,33.8199,58132.9078
2012-12-11 11:50:00,51.18,51.22,51.16,51.19,62920.3237205061,33.8199,33.8463,33.8067,33.8265,62920.3237
2012-12-11 12:00:00,51.19,51.21,51.08,51.12,41604.92419924769,33.8265,33.8397,33.7538,33.7802,41604.9242
2012-12-11 12:10:00,51.12,51.17,51.03,51.05,55511.22763022912,33.7802,33.8133,33.7208,33.734,55511.2276
2012-12-11 12:20:00,51.04,51.09,51.02,51.03,53003.5335689046,33.7274,33.7604,33.7142,33.7208,53003.5336
2012-12-11 12:30:00,51.02,51.05,51.01,51.03,28610.509517838826,33.7142,33.734,33.7076,33.7208,28610.5095
2012-12-11 12:40:00,51.02,51.03,51.01,51.01,25760.8571754246,33.7142,33.7208,33.7076,33.7076,25760.8572
2012-12-11 12:50:00,51.01,51.05,51.01,51.03,25532.88498803146,33.7076,33.734,33.7076,33.7208,25532.885
2012-12-11 13:00:00,51.03,51.04,50.97,50.97,20403.51077168585,33.7208,33.7274,33.6811,33.6811,20403.5108
2012-12-11 13:10:00,50.96,51.01,50.96,50.99,19605.60811580987,33.6745,33.7076,33.6745,33.6943,19605.6081
2012-12-11 13:20:00,50.98,50.99,50.92,50.93,27128.690299783422,33.6877,33.6943,33.6481,33.6547,27128.6903
2012-12-11 13:30:00,50.94,50.94,50.86,50.87,24507.01014476234,33.6613,33.6613,33.6084,33.615,24507.0101
2012-12-11 13:40:00,50.87,50.9,50.87,50.87,30776.245298073634,33.615,33.6349,33.615,33.615,30776.2453
2012-12-11 13:50:00,50.87,50.89,50.82,50.82,31232.18967285992,33.615,33.6283,33.582,33.582,31232.1897
2012-12-11 14:00:00,50.83,50.85,50.82,50.85,25190.926706941755,33.5886,33.6018,33.582,33.6018,25190.9267
2012-12-11 14:10:00,50.86,50.89,50.85,50.87,31346.17576655648,33.6084,33.6283,33.6018,33.615,31346.1758
2012-12-11 14:20:00,50.88,50.93,50.87,50.9,36817.5082639918,33.6217,33.6547,33.615,33.6349,36817.5083
2012-12-11 14:30:00,50.89,50.9,50.84,50.85,27356.662487176563,33.6283,33.6349,33.5952,33.6018,27356.6625
2012-12-11 14:40:00,50.85,50.87,50.83,50.85,26102.815456514305,33.6018,33.615,33.5886,33.6018,26102.8155
2012-12-11 14:50:00,50.85,50.87,50.82,50.86,22113.30217713439,33.6018,33.615,33.582,33.6084,22113.3022
2012-12-11 15:00:00,50.86,50.86,50.81,50.86,103385.3869827881,33.6084,33.6084,33.5754,33.6084,103385.387
2012-12-11 15:10:00,50.86,50.87,50.78,50.8,109312.66385500968,33.6084,33.615,33.5556,33.5688,109312.6639
2012-12-11 15:20:00,50.8,50.84,50.78,50.84,126980.5083779779,33.5688,33.5952,33.5556,33.5952,126980.5084
2012-12-11 15:30:00,50.84,50.9,50.82,50.87,83779.77886697823,33.5952,33.6349,33.582,33.615,83779.7789
2012-12-11 15:40:00,50.87,50.91,50.85,50.87,78422.43246323949,33.615,33.6415,33.6018,33.615,78422.4325
2012-12-11 15:50:00,50.87,50.94,50.85,50.93,181237.8889775448,33.615,33.6613,33.6018,33.6547,181237.889
2012-12-12 09:30:00,50.87,51.1,50.54,50.59,87541.319958965,33.8698,34.0229,33.6501,33.6834,87541.32
2012-12-12 09:40:00,50.59,50.64,50.51,50.6,40579.04935597857,33.6834,33.7167,33.6301,33.69,40579.0494
2012-12-12 09:50:00,50.62,50.67,50.6,50.64,38755.27185683347,33.7033,33.7366,33.69,33.7167,38755.2719
2012-12-12 10:00:00,50.64,50.66,50.56,50.63,30320.30092328736,33.7167,33.73,33.6634,33.71,30320.3009
2012-12-12 10:10:00,50.63,50.65,50.54,50.56,30890.231391770205,33.71,33.7233,33.6501,33.6634,30890.2314
2012-12-12 10:20:00,50.56,50.66,50.55,50.57,39895.13279379916,33.6634,33.73,33.6567,33.6701,39895.1328
2012-12-12 10:30:00,50.58,50.59,50.5,50.5,36817.5082639918,33.6767,33.6834,33.6234,33.6234,36817.5083
2012-12-12 10:40:00,50.5,50.51,50.46,50.49,28610.509517838826,33.6234,33.6301,33.5968,33.6168,28610.5095
2012-12-12 10:50:00,50.49,50.51,50.46,50.46,29522.398267411376,33.6168,33.6301,33.5968,33.5968,29522.3983
2012-12-12 11:00:00,50.47,50.47,50.37,50.4,28496.52342414225,33.6035,33.6035,33.5369,33.5569,28496.5234
2012-12-12 11:10:00,50.42,50.44,50.42,50.44,24848.968425852046,33.5702,33.5835,33.5702,33.5835,24848.9684
2012-12-12 11:20:00,50.45,50.46,50.42,50.42,26900.71811239029,33.5902,33.5968,33.5702,33.5702,26900.7181
2012-12-12 11:30:00,50.41,50.42,50.32,50.33,46050.381853413885,33.5635,33.5702,33.5036,33.5103,46050.3819
2012-12-12 11:40:00,50.33,50.33,50.25,50.27,34537.78639006041,33.5103,33.5103,33.457,33.4703,34537.7864
2012-12-12 11:50:00,50.27,50.3,50.25,50.27,24507.01014476234,33.4703,33.4903,33.457,33.4703,24507.0101
2012-12-12 12:00:00,50.28,50.31,50.27,50.28,30434.28701698393,33.477,33.4969,33.4703,33.477,30434.287
2012-12-12 12:10:00,50.27,50.3,50.27,50.29,24734.98233215548,33.4703,33.4903,33.4703,33.4836,24734.9823
2012-12-12 12:20:00,50.3,50.37,50.3,50.37,21885.32998974125,33.4903,33.5369,33.4903,33.5369,21885.33
2012-12-12 12:30:00,50.39,50.54,50.3,50.54,51407.72825715263,33.5502,33.6501,33.4903,33.6501,51407.7283
2012-12-12 12:40:00,50.55,50.64,50.48,50.58,39781.14670010259,33.6567,33.7167,33.6101,33.6767,39781.1467
2012-12-12 12:50:00,50.58,50.68,50.58,50.65,28154.565143052547,33.6767,33.7433,33.6767,33.7233,28154.5651
2012-12-12 13:00:00,50.65,50.68,50.62,50.62,15730.080930126524,33.7233,33.7433,33.7033,33.7033,15730.0809
2012-12-12 13:10:00,50.62,50.65,50.57,50.59,30776.245298073634,33.7033,33.7233,33.6701,33.6834,30776.2453
2012-12-12 13:20:00,50.62,50.7,50.62,50.63,25532.88498803146,33.7033,33.7566,33.7033,33.71,25532.885
2012-12-12 13:30:00,50.63,50.66,50.61,50.65,21201.41342756184,33.71,33.73,33.6967,33.7233,21201.4134
2012-12-12 13:40:00,50.65,50.66,50.59,50.62,25304.91280063832,33.7233,33.73,33.6834,33.7033,25304.9128
2012-12-12 13:50:00,50.63,50.66,50.6,50.66,19263.649834720163,33.71,33.73,33.69,33.73,19263.6498
2012-12-12 14:00:00,50.66,50.71,50.62,50.7,24279.0379573692,33.73,33.7633,33.7033,33.7566,24279.038
2012-12-12 14:10:00,50.69,50.72,50.67,50.67,23253.16311410008,33.7499,33.7699,33.7366,33.7366,23253.1631
2012-12-12 14:20:00,50.68,50.68,50.57,50.6,34081.84201527414,33.7433,33.7433,33.6701,33.69,34081.842
2012-12-12 14:30:00,50.6,50.6,50.54,50.55,28496.52342414225,33.69,33.69,33.6501,33.6567,28496.5234
2012-12-12 14:40:00,50.55,50.57,50.51,50.54,32714.00889091531,33.6567,33.6701,33.6301,33.6501,32714.0089
2012-12-12 14:50:00,50.53,50.54,50.5,50.51,23823.09358258293,33.6434,33.6501,33.6234,33.6301,23823.0936
2012-12-12 15:00:00,50.51,50.55,50.47,50.51,34537.78639006041,33.6301,33.6567,33.6035,33.6301,34537.7864
2012-12-12 15:10:00,50.51,50.51,50.44,50.48,47076.256696683005,33.6301,33.6301,33.5835,33.6101,47076.2567
2012-12-12 15:20:00,50.49,50.51,50.37,50.44,41946.8824803374,33.6168,33.6301,33.5369,33.5835,41946.8825
2012-12-12 15:30:00,50.44,50.47,50.31,50.31,47988.14544625556,33.5835,33.6035,33.4969,33.4969,47988.1454
2012-12-12 15:40:00,50.32,50.37,50.3,50.37,60640.60184657472,33.5036,33.5369,33.4903,33.5369,60640.6018
2012-12-12 15:50:00,50.37,50.37,50.3,50.36,108400.77510543712,33.5369,33.5369,33.4903,33.5302,108400.7751
2012-12-13 09:30:00,50.4,50.66,50.27,50.44,86287.47292830274,33.5569,33.73,33.4703,33.5835,86287.4729
2012-12-13 09:40:00,50.44,50.51,50.39,50.47,40009.11888749572,33.5835,33.6301,33.5502,33.6035,40009.1189
2012-12-13 09:50:00,50.48,50.49,50.43,50.46,19605.60811580987,33.6101,33.6168,33.5768,33.5968,19605.6081
2012-12-13 10:00:00,50.46,50.48,50.4,50.46,25190.926706941755,33.5968,33.6101,33.5569,33.5968,25190.9267
2012-12-13 10:10:00,50.45,50.61,50.45,50.61,46050.381853413885,33.5902,33.6967,33.5902,33.6967,46050.3819
2012-12-13 10:20:00,50.61,50.66,50.59,50.63,78878.37683802577,33.6967,33.73,33.6834,33.71,78878.3768
2012-12-13 10:30:00,50.63,50.78,50.6,50.76,84349.70933546107,33.71,33.8099,33.69,33.7966,84349.7093
2012-12-13 10:40:00,50.76,50.77,50.7,50.76,64288.15684486493,33.7966,33.8032,33.7566,33.7966,64288.1568
2012-12-13 10:50:00,50.76,50.79,50.74,50.74,47646.18716516585,33.7966,33.8165,33.7832,33.7832,47646.1872
2012-12-13 11:00:00,50.74,50.76,50.63,50.63,44910.52091644819,33.7832,33.7966,33.71,33.71,44910.5209
2012-12-13 11:10:00,50.63,50.65,50.47,50.53,51977.65872563548,33.71,33.7233,33.6035,33.6434,51977.6587
2012-12-13 11:20:00,50.54,50.54,50.44,50.51,40351.07716858544,33.6501,33.6501,33.5835,33.6301,40351.0772
2012-12-13 11:30:00,50.51,50.59,50.46,50.51,40465.063262282005,33.6301,33.6834,33.5968,33.6301,40465.0633
2012-12-13 11:40:00,50.52,50.54,50.43,50.44,27470.64858087313,33.6368,33.6501,33.5768,33.5835,27470.6486
2012-12-13 11:50:00,50.43,50.51,50.43,50.5,29750.37045480452,33.5768,33.6301,33.5768,33.6234,29750.3705
2012-12-13 12:00:00,50.51,50.58,50.51,50.57,27698.62076826627,33.6301,33.6767,33.6301,33.6701,27698.6208
2012-12-13 12:10:00,50.58,50.59,50.45,50.47,66453.89262509973,33.6767,33.6834,33.5902,33.6035,66453.8926
2012-12-13 12:20:00,50.46,50.49,50.39,50.39,54713.32497435313,33.5968,33.6168,33.5502,33.5502,54713.325
2012-12-13 12:30:00,50.39,50.41,50.33,50.33,47760.17325886242,33.5502,33.5635,33.5103,33.5103,47760.1733
2012-12-13 12:40:00,50.35,50.35,50.26,50.3,38755.27185683347,33.5236,33.5236,33.4636,33.4903,38755.2719
2012-12-13 12:50:00,50.31,50.4,50.31,50.37,19719.59420950644,33.4969,33.5569,33.4969,33.5369,19719.5942
2012-12-13 13:00:00,50.37,50.4,50.33,50.33,23139.17702040352,33.5369,33.5569,33.5103,33.5103,23139.177
2012-12-13 13:10:00,50.33,50.38,50.29,50.36,23139.17702040352,33.5103,33.5435,33.4836,33.5302,23139.177
2012-12-13 13:20:00,50.36,50.44,50.35,50.41,23139.17702040352,33.5302,33.5835,33.5236,33.5635,23139.177
2012-12-13 13:30:00,50.43,50.46,50.42,50.44,32714.00889091531,33.5768,33.5968,33.5702,33.5835,32714.0089
2012-12-13 13:40:00,50.44,50.44,50.31,50.33,53459.47794369087,33.5835,33.5835,33.4969,33.5103,53459.4779
2012-12-13 13:50:00,50.33,50.42,50.3,50.42,33283.93935939815,33.5103,33.5702,33.4903,33.5702,33283.9394
2012-12-13 14:00:00,50.43,50.44,50.32,50.36,34537.78639006041,33.5768,33.5835,33.5036,33.5302,34537.7864
2012-12-13 14:10:00,50.36,50.36,50.3,50.32,38071.35529465405,33.5302,33.5302,33.4903,33.5036,38071.3553
2012-12-13 14:20:00,50.33,50.4,50.31,50.4,24620.99623845891,33.5103,33.5569,33.4969,33.5569,24620.9962
2012-12-13 14:30:00,50.4,50.42,50.37,50.37,21429.385614954976,33.5569,33.5702,33.5369,33.5369,21429.3856
2012-12-13 14:40:00,50.37,50.44,50.37,50.43,19149.6637410236,33.5369,33.5835,33.5369,33.5768,19149.6637
2012-12-13 14:50:00,50.43,50.45,50.42,50.44,18009.802804057905,33.5768,33.5902,33.5702,33.5835,18009.8028
2012-12-13 15:00:00,50.44,50.44,50.37,50.38,41946.8824803374,33.5835,33.5835,33.5369,33.5435,41946.8825
2012-12-13 15:10:00,50.37,50.38,50.34,50.38,37843.38310726092,33.5369,33.5435,33.5169,33.5435,37843.3831
2012-12-13 15:20:00,50.38,50.41,50.37,50.39,41148.97982446141,33.5435,33.5635,33.5369,33.5502,41148.9798
2012-12-13 15:30:00,50.39,50.55,50.39,50.52,64630.11512595463,33.5502,33.6567,33.5502,33.6368,64630.1151
2012-12-13 15:40:00,50.53,50.64,50.53,50.56,157756.75367605154,33.6434,33.7167,33.6434,33.6634,157756.7537
2012-12-13 15:50:00,50.56,50.59,50.48,50.51,144420.38071355294,33.6634,33.6834,33.6101,33.6301,144420.3807
2012-12-14 09:30:00,50.35,50.51,50.33,50.4,110224.55260458223,33.5236,33.6301,33.5103,33.5569,110224.5526
2012-12-14 09:40:00,50.41,50.59,50.4,50.52,33397.92545309472,33.5635,33.6834,33.5569,33.6368,33397.9255
2012-12-14 09:50:00,50.54,50.57,50.48,50.52,23709.107488886355,33.6501,33.6701,33.6101,33.6368,23709.1075
2012-12-14 10:00:00,50.52,50.57,50.47,50.47,25646.87108172803,33.6368,33.6701,33.6035,33.6035,25646.8711
2012-12-14 10:10:00,50.48,50.51,50.4,50.45,39553.17451270945,33.6101,33.6301,33.5569,33.5902,39553.1745
2012-12-14 10:20:00,50.44,50.47,50.41,50.47,57448.99122307079,33.5835,33.6035,33.5635,33.6035,57448.9912
2012-12-14 10:30:00,50.47,50.54,50.46,50.49,37843.38310726092,33.6035,33.6501,33.5968,33.6168,37843.3831
2012-12-14 10:40:00,50.49,50.58,50.44,50.56,29066.4538926251,33.6168,33.6767,33.5835,33.6634,29066.4539
2012-12-14 10:50:00,50.57,50.58,50.46,50.46,21657.35780234812,33.6701,33.6767,33.5968,33.5968,21657.3578
2012-12-14 11:00:00,50.46,50.46,50.41,50.44,21657.35780234812,33.5968,33.5968,33.5635,33.5835,21657.3578
2012-12-14 11:10:00,50.43,50.46,50.41,50.42,23025.190926706942,33.5768,33.5968,33.5635,33.5702,23025.1909
2012-12-14 11:20:00,50.42,50.48,50.39,50.42,30434.28701698393,33.5702,33.6101,33.5502,33.5702,30434.287
2012-12-14 11:30:00,50.43,50.5,50.43,50.5,43656.67388578594,33.5768,33.6234,33.5768,33.6234,43656.6739
2012-12-14 11:40:00,50.5,50.56,50.5,50.51,26330.787643907443,33.6234,33.6634,33.6234,33.6301,26330.7876
2012-12-14 11:50:00,50.5,50.52,50.46,50.5,18693.71936623732,33.6234,33.6368,33.5968,33.6234,18693.7194
2012-12-14 12:00:00,50.5,50.53,50.49,50.49,32030.092328735893,33.6234,33.6434,33.6168,33.6168,32030.0923
2012-12-14 12:10:00,50.5,50.55,50.48,50.51,21771.343896044684,33.6234,33.6567,33.6101,33.6301,21771.3439
2012-12-14 12:20:00,50.51,50.53,50.48,50.53,16527.98358600251,33.6301,33.6434,33.6101,33.6434,16527.9836
2012-12-14 12:30:00,50.52,50.52,50.5,50.51,16755.955773395646,33.6368,33.6368,33.6234,33.6301,16755.9558
2012-12-14 12:40:00,50.5,50.56,50.5,50.54,27356.662487176563,33.6234,33.6634,33.6234,33.6501,27356.6625
2012-12-14 12:50:00,50.55,50.56,50.51,50.56,12538.470306622592,33.6567,33.6634,33.6301,33.6634,12538.4703
2012-12-14 13:00:00,50.54,50.57,50.5,50.51,15160.15046164368,33.6501,33.6701,33.6234,33.6301,15160.1505
2012-12-14 13:10:00,50.51,50.51,50.46,50.47,12538.470306622592,33.6301,33.6301,33.5968,33.6035,12538.4703
2012-12-14 13:20:00,50.47,50.49,50.45,50.47,10030.776245298071,33.6035,33.6168,33.5902,33.6035,10030.7762
2012-12-14 13:30:00,50.47,50.48,50.44,50.47,21885.32998974125,33.6035,33.6101,33.5835,33.6035,21885.33
2012-12-14 13:40:00,50.47,50.52,50.44,50.51,22341.27436452753,33.6035,33.6368,33.5835,33.6301,22341.2744
2012-12-14 13:50:00,50.51,50.52,50.51,50.51,13108.400775105438,33.6301,33.6368,33.6301,33.6301,13108.4008
2012-12-14 14:00:00,50.51,50.52,50.5,50.51,10942.664994870624,33.6301,33.6368,33.6234,33.6301,10942.665
2012-12-14 14:10:00,50.52,50.59,50.51,50.57,23139.17702040352,33.6368,33.6834,33.6301,33.6701,23139.177
2012-12-14 14:20:00,50.56,50.57,50.54,50.55,22455.260458224097,33.6634,33.6701,33.6501,33.6567,22455.2605
2012-12-14 14:30:00,50.54,50.54,50.49,50.51,14362.247805767696,33.6501,33.6501,33.6168,33.6301,14362.2478
2012-12-14 14:40:00,50.5,50.54,50.5,50.52,26786.73201869372,33.6234,33.6501,33.6234,33.6368,26786.732
2012-12-14 14:50:00,50.51,50.54,50.37,50.38,47418.21497777271,33.6301,33.6501,33.5369,33.5435,47418.215
2012-12-14 15:00:00,50.38,50.41,50.35,50.37,35335.68904593639,33.5435,33.5635,33.5236,33.5369,35335.689
2012-12-14 15:10:00,50.36,50.43,50.35,50.37,36361.56388920552,33.5302,33.5768,33.5236,33.5369,36361.5639
2012-12-14 15:20:00,50.37,50.39,50.32,50.37,32258.06451612904,33.5369,33.5502,33.5036,33.5369,32258.0645
2012-12-14 15:30:00,50.37,50.41,50.35,50.37,39097.23013792317,33.5369,33.5635,33.5236,33.5369,39097.2301
2012-12-14 15:40:00,50.37,50.39,50.33,50.36,41148.97982446141,33.5369,33.5502,33.5103,33.5302,41148.9798
2012-12-14 15:50:00,50.36,50.38,50.3,50.38,136099.3958737034,33.5302,33.5435,33.4903,33.5435,136099.3959
2012-12-17 09:30:00,50.29,50.6,50.06,50.53,112732.24666590676,33.4836,33.69,33.3305,33.6434,112732.2467
2012-12-17 09:40:00,50.53,50.68,50.51,50.68,23823.09358258293,33.6434,33.7433,33.6301,33.7433,23823.0936
2012-12-17 09:50:00,50.7,50.71,50.61,50.66,34423.80029636384,33.7566,33.7633,33.6967,33.73,34423.8003
2012-12-17 10:00:00,50.66,50.71,50.65,50.7,99623.84589080133,33.73,33.7633,33.7233,33.7566,99623.8459
2012-12-17 10:10:00,50.7,50.7,50.61,50.63,33055.96717200502,33.7566,33.7566,33.6967,33.71,33055.9672
2012-12-17 10:20:00,50.63,50.64,50.55,50.58,27014.70420608686,33.71,33.7167,33.6567,33.6767,27014.7042
2012-12-17 10:30:00,50.57,50.66,50.57,50.65,36361.56388920552,33.6701,33.73,33.6701,33.7233,36361.5639
2012-12-17 10:40:00,50.66,50.7,50.62,50.69,28952.46779892853,33.73,33.7566,33.7033,33.7499,28952.4678
2012-12-17 10:50:00,50.69,50.71,50.66,50.69,28040.57904935598,33.7499,33.7633,33.73,33.7499,28040.579
2012-12-17 11:00:00,50.69,50.76,50.69,50.76,64402.1429385615,33.7499,33.7966,33.7499,33.7966,64402.1429
2012-12-17 11:10:00,50.76,50.84,50.76,50.84,46164.367947110455,33.7966,33.8498,33.7966,33.8498,46164.3679
2012-12-17 11:20:00,50.84,50.87,50.83,50.84,50381.85341388351,33.8498,33.8698,33.8432,33.8498,50381.8534
2012-12-17 11:30:00,50.83,50.88,50.81,50.85,47988.14544625556,33.8432,33.8765,33.8298,33.8565,47988.1454
2012-12-17 11:40:00,50.86,50.93,50.85,50.87,83095.86230479882,33.8631,33.9097,33.8565,33.8698,83095.8623
2012-12-17 11:50:00,50.87,50.91,50.85,50.85,23937.079676279493,33.8698,33.8964,33.8565,33.8565,23937.0797
2012-12-17 12:00:00,50.84,50.86,50.8,50.84,39895.13279379916,33.8498,33.8631,33.8232,33.8498,39895.1328
2012-12-17 12:10:00,50.83,50.87,50.8,50.82,39097.23013792317,33.8432,33.8698,33.8232,33.8365,39097.2301
2012-12-17 12:20:00,50.82,50.91,50.81,50.88,25076.940613245184,33.8365,33.8964,33.8298,33.8765,25076.9406
2012-12-17 12:30:00,50.87,50.91,50.87,50.88,21315.399521258405,33.8698,33.8964,33.8698,33.8765,21315.3995
2012-12-17 12:40:00,50.89,50.92,50.87,50.92,48444.08982104183,33.8831,33.9031,33.8698,33.9031,48444.0898
2012-12-17 12:50:00,50.91,50.98,50.9,50.96,51863.672631938905,33.8964,33.943,33.8898,33.9297,51863.6726
2012-12-17 13:00:00,50.95,50.99,50.93,50.95,52775.561381511456,33.9231,33.9497,33.9097,33.9231,52775.5614
2012-12-17 13:10:00,50.95,50.97,50.89,50.91,37957.36920095748,33.9231,33.9364,33.8831,33.8964,37957.3692
2012-12-17 13:20:00,50.91,50.94,50.9,50.94,35563.661233329534,33.8964,33.9164,33.8898,33.9164,35563.6612
2012-12-17 13:30:00,50.94,50.94,50.87,50.87,32714.00889091531,33.9164,33.9164,33.8698,33.8698,32714.0089
2012-12-17 13:40:00,50.87,50.87,50.8,50.86,55739.19981762225,33.8698,33.8698,33.8232,33.8631,55739.1998
2012-12-17 13:50:00,50.86,50.87,50.81,50.84,28040.57904935598,33.8631,33.8698,33.8298,33.8498,28040.579
2012-12-17 14:00:00,50.83,50.92,50.81,50.84,53003.5335689046,33.8432,33.9031,33.8298,33.8498,53003.5336
2012-12-17 14:10:00,50.84,50.85,50.75,50.76,36361.56388920552,33.8498,33.8565,33.7899,33.7966,36361.5639
2012-12-17 14:20:00,50.76,50.76,50.71,50.73,36817.5082639918,33.7966,33.7966,33.7633,33.7766,36817.5083
2012-12-17 14:30:00,50.73,50.79,50.73,50.77,41262.96591815799,33.7766,33.8165,33.7766,33.8032,41262.9659
2012-12-17 14:40:00,50.78,50.8,50.75,50.75,36361.56388920552,33.8099,33.8232,33.7899,33.7899,36361.5639
2012-12-17 14:50:00,50.75,50.78,50.73,50.77,42972.75732360652,33.7899,33.8099,33.7766,33.8032,42972.7573
2012-12-17 15:00:00,50.77,50.83,50.75,50.82,42402.82685512368,33.8032,33.8432,33.7899,33.8365,42402.8269
2012-12-17 15:10:00,50.81,50.82,50.78,50.79,56879.06075458794,33.8298,33.8365,33.8099,33.8165,56879.0608
2012-12-17 15:20:00,50.79,50.79,50.73,50.73,63376.26809529238,33.8165,33.8165,33.7766,33.7766,63376.2681
2012-12-17 15:30:00,50.73,50.73,50.71,50.73,60868.57403396786,33.7766,33.7766,33.7633,33.7766,60868.574
2012-12-17 15:40:00,50.72,50.74,50.7,50.74,83323.83449219195,33.7699,33.7832,33.7566,33.7832,83323.8345
2012-12-17 15:50:00,50.74,50.86,50.74,50.86,246209.96238458907,33.7832,33.8631,33.7832,33.8631,246209.9624
2012-12-18 09:30:00,50.92,50.95,50.63,50.66,169155.36304570842,33.9031,33.9231,33.71,33.73,169155.363
2012-12-18 09:40:00,50.66,50.72,50.63,50.7,67365.7813746723,33.73,33.7699,33.71,33.7566,67365.7814
2012-12-18 09:50:00,50.68,50.72,50.46,50.47,69189.5588738174,33.7433,33.7699,33.5968,33.6035,69189.5589
2012-12-18 10:00:00,50.46,50.51,50.37,50.37,87427.33386526843,33.5968,33.6301,33.5369,33.5369,87427.3339
2012-12-18 10:10:00,50.37,50.59,50.37,50.58,67593.75356206542,33.5369,33.6834,33.5369,33.6767,67593.7536
2012-12-18 10:20:00,50.58,50.8,50.58,50.8,60526.61575287815,33.6767,33.8232,33.6767,33.8232,60526.6158
2012-12-18 10:30:00,50.8,50.86,50.77,50.85,58588.85216003648,33.8232,33.8631,33.8032,33.8565,58588.8522
2012-12-18 10:40:00,50.84,51.0,50.84,50.99,41034.99373076485,33.8498,33.9563,33.8498,33.9497,41034.9937
2012-12-18 10:50:00,50.99,51.06,50.99,51.01,61780.46278354041,33.9497,33.9963,33.9497,33.963,61780.4628
2012-12-18 11:00:00,51.01,51.01,50.95,50.97,40123.10498119229,33.963,33.963,33.9231,33.9364,40123.105
2012-12-18 11:10:00,50.98,51.12,50.98,51.1,51521.71435084919,33.943,34.0362,33.943,34.0229,51521.7144
2012-12-18 11:20:00,51.11,51.12,51.06,51.09,31004.21748546677,34.0296,34.0362,33.9963,34.0163,31004.2175
2012-12-18 11:30:00,51.09,51.11,51.05,51.05,36703.522170295226,34.0163,34.0296,33.9896,33.9896,36703.5222
2012-12-18 11:40:00,51.04,51.05,50.99,51.04,60640.60184657472,33.983,33.9896,33.9497,33.983,60640.6018
2012-12-18 11:50:00,51.04,51.04,50.97,50.99,36703.522170295226,33.983,33.983,33.9364,33.9497,36703.5222
2012-12-18 12:00:00,50.99,51.01,50.97,51.01,28154.565143052547,33.9497,33.963,33.9364,33.963,28154.5651
2012-12-18 12:10:00,51.01,51.01,50.97,51.0,33397.92545309472,33.963,33.963,33.9364,33.9563,33397.9255
2012-12-18 12:20:00,50.99,51.0,50.93,50.93,44112.61826057221,33.9497,33.9563,33.9097,33.9097,44112.6183
2012-12-18 12:30:00,50.93,51.05,50.87,51.04,46506.32622820016,33.9097,33.9896,33.8698,33.983,46506.3262
2012-12-18 12:40:00,51.04,51.18,51.04,51.18,45594.43747862761,33.983,34.0762,33.983,34.0762,45594.4375
2012-12-18 12:50:00,51.18,51.19,51.13,51.18,31688.13404764619,34.0762,34.0829,34.0429,34.0762,31688.134
2012-12-18 13:00:00,51.18,51.27,51.16,51.27,42630.79904251681,34.0762,34.1361,34.0629,34.1361,42630.799
2012-12-18 13:10:00,51.27,51.3,51.23,51.26,64744.1012196512,34.1361,34.1561,34.1095,34.1295,64744.1012
2012-12-18 13:20:00,51.25,51.26,51.18,51.21,40465.063262282005,34.1228,34.1295,34.0762,34.0962,40465.0633
2012-12-18 13:30:00,51.2,51.23,51.17,51.18,52775.561381511456,34.0895,34.1095,34.0695,34.0762,52775.5614
2012-12-18 13:40:00,51.18,51.19,51.15,51.16,35107.71685854326,34.0762,34.0829,34.0562,34.0629,35107.7169
2012-12-18 13:50:00,51.15,51.16,51.12,51.15,36589.536076598655,34.0562,34.0629,34.0362,34.0562,36589.5361
2012-12-18 14:00:00,51.15,51.17,51.12,51.17,27128.690299783422,34.0562,34.0695,34.0362,34.0695,27128.6903
2012-12-18 14:10:00,51.16,51.18,51.13,51.14,38983.2440442266,34.0629,34.0762,34.0429,34.0496,38983.244
2012-12-18 14:20:00,51.14,51.15,51.08,51.09,34993.73076484669,34.0496,34.0562,34.0096,34.0163,34993.7308
2012-12-18 14:30:00,51.09,51.11,51.06,51.1,66681.86481249287,34.0163,34.0296,33.9963,34.0229,66681.8648
2012-12-18 14:40:00,51.1,51.14,51.06,51.14,54713.32497435313,34.0229,34.0496,33.9963,34.0496,54713.325
2012-12-18 14:50:00,51.14,51.16,51.12,51.14,45252.4791975379,34.0496,34.0629,34.0362,34.0496,45252.4792
2012-12-18 15:00:00,51.14,51.15,51.12,51.13,70443.40590447966,34.0496,34.0562,34.0362,34.0429,70443.4059
2012-12-18 15:10:00,51.13,51.16,51.06,51.08,46848.28450928986,34.0429,34.0629,33.9963,34.0096,46848.2845
2012-12-18 15:20:00,51.09,51.12,51.05,51.05,86173.48683460618,34.0163,34.0362,33.9896,33.9896,86173.4868
2012-12-18 15:30:00,51.04,51.09,51.03,51.09,97800.0683916562,33.983,34.0163,33.9763,34.0163,97800.0684
2012-12-18 15:40:00,51.09,51.1,51.04,51.06,132223.86868802007,34.0163,34.0229,33.983,33.9963,132223.8687
2012-12-18 15:50:00,51.07,51.16,51.05,51.1,316653.36828906875,34.003,34.0629,33.9896,34.0229,316653.3683
2012-12-19 09:30:00,51.24,51.3,51.12,51.3,98939.9293286219,34.1161,34.1561,34.0362,34.1561,98939.9293
2012-12-19 09:40:00,51.3,51.3,51.14,51.14,102815.45651430526,34.1561,34.1561,34.0496,34.0496,102815.4565
2012-12-19 09:50:00,51.15,51.19,51.11,51.17,53459.47794369087,34.0562,34.0829,34.0296,34.0695,53459.4779
2012-12-19 10:00:00,51.18,51.23,51.16,51.18,53459.47794369087,34.0762,34.1095,34.0629,34.0762,53459.4779
2012-12-19 10:10:00,51.19,51.25,51.19,51.23,87313.34777157188,34.0829,34.1228,34.0829,34.1095,87313.3478
2012-12-19 10:20:00,51.23,51.3,51.23,51.3,65542.00387552718,34.1095,34.1561,34.1095,34.1561,65542.0039
2012-12-19 10:30:00,51.3,51.38,51.29,51.32,73407.04434059045,34.1561,34.2094,34.1494,34.1694,73407.0443
2012-12-19 10:40:00,51.32,51.34,51.2,51.23,132565.82696910977,34.1694,34.1827,34.0895,34.1095,132565.827
2012-12-19 10:50:00,51.24,51.27,50.84,51.04,343326.1142140659,34.1161,34.1361,33.8498,33.983,343326.1142
2012-12-19 11:00:00,51.05,51.2,51.05,51.2,58702.83825373305,33.9896,34.0895,33.9896,34.0895,58702.8383
2012-12-19 11:10:00,51.2,51.23,51.16,51.23,31802.120141342755,34.0895,34.1095,34.0629,34.1095,31802.1201
2012-12-19 11:20:00,51.22,51.25,51.16,51.22,55511.22763022912,34.1028,34.1228,34.0629,34.1028,55511.2276
2012-12-19 11:30:00,51.23,51.31,51.21,51.3,33853.869827881,34.1095,34.1628,34.0962,34.1561,33853.8698
2012-12-19 11:40:00,51.3,51.31,51.26,51.29,23937.079676279493,34.1561,34.1628,34.1295,34.1494,23937.0797
2012-12-19 11:50:00,51.29,51.3,51.24,51.25,25874.843269121167,34.1494,34.1561,34.1161,34.1228,25874.8433
2012-12-19 12:00:00,51.25,51.27,51.16,51.18,25418.89889433489,34.1228,34.1361,34.0629,34.0762,25418.8989
2012-12-19 12:10:00,51.18,51.23,51.18,51.2,22227.28827083096,34.0762,34.1095,34.0762,34.0895,22227.2883
2012-12-19 12:20:00,51.19,51.24,51.18,51.24,17097.914054485354,34.0829,34.1161,34.0762,34.1161,17097.9141
2012-12-19 12:30:00,51.24,51.24,51.16,51.17,19833.58030320301,34.1161,34.1161,34.0629,34.0695,19833.5803
2012-12-19 12:40:00,51.18,51.25,51.16,51.22,29522.398267411376,34.0762,34.1228,34.0629,34.1028,29522.3983
2012-12-19 12:50:00,51.22,51.23,51.18,51.19,26558.75983130058,34.1028,34.1095,34.0762,34.0829,26558.7598
2012-12-19 13:00:00,51.18,51.18,51.15,51.16,27812.60686196284,34.0762,34.0762,34.0562,34.0629,27812.6069
2012-12-19 13:10:00,51.16,51.17,51.12,51.15,21315.399521258405,34.0629,34.0695,34.0362,34.0562,21315.3995
2012-12-19 13:20:00,51.15,51.18,51.13,51.16,23937.079676279493,34.0562,34.0762,34.0429,34.0629,23937.0797
2012-12-19 13:30:00,51.16,51.19,51.11,51.11,22113.30217713439,34.0629,34.0829,34.0296,34.0296,22113.3022
2012-12-19 13:40:00,51.11,51.14,51.07,51.14,29294.42608001824,34.0296,34.0496,34.003,34.0496,29294.4261
2012-12-19 13:50:00,51.14,51.23,51.13,51.22,33967.85592157757,34.0496,34.1095,34.0429,34.1028,33967.8559
2012-12-19 14:00:00,51.21,51.21,51.11,51.16,22227.28827083096,34.0962,34.0962,34.0296,34.0629,22227.2883
2012-12-19 14:10:00,51.16,51.18,51.09,51.15,51293.74216345606,34.0629,34.0762,34.0163,34.0562,51293.7422
2012-12-19 14:20:00,51.14,51.17,51.14,51.15,43428.7016983928,34.0496,34.0695,34.0496,34.0562,43428.7017
2012-12-19 14:30:00,51.15,51.2,51.15,51.18,41490.938105551126,34.0562,34.0895,34.0562,34.0762,41490.9381
2012-12-19 14:40:00,51.18,51.2,51.09,51.1,28496.52342414225,34.0762,34.0895,34.0163,34.0229,28496.5234
2012-12-19 14:50:00,51.09,51.16,51.08,51.16,39325.20232531631,34.0163,34.0629,34.0096,34.0629,39325.2023
2012-12-19 15:00:00,51.15,51.15,51.1,51.12,37387.43873247464,34.0562,34.0562,34.0229,34.0362,37387.4387
2012-12-19 15:10:00,51.13,51.16,51.09,51.12,94722.44386184883,34.0429,34.0629,34.0163,34.0362,94722.4439
2012-12-19 15:20:00,51.12,51.16,51.11,51.15,35107.71685854326,34.0362,34.0629,34.0296,34.0562,35107.7169
2012-12-19 15:30:00,51.15,51.19,51.12,51.17,57790.94950416049,34.0562,34.0829,34.0362,34.0695,57790.9495
2012-12-19 15:40:00,51.17,51.17,51.09,51.11,69987.46152969338,34.0695,34.0695,34.0163,34.0296,69987.4615
2012-12-19 15:50:00,51.09,51.09,50.98,51.0,181465.86116493787,34.0163,34.0163,33.943,33.9563,181465.8612
2012-12-20 09:30:00,51.1,51.2,50.65,50.92,123674.9116607774,34.0229,34.0895,33.7233,33.9031,123674.9117
2012-12-20 09:40:00,50.92,51.01,50.75,50.81,46164.367947110455,33.9031,33.963,33.7899,33.8298,46164.3679
2012-12-20 09:50:00,50.81,50.83,50.71,50.73,84235.7232417645,33.8298,33.8432,33.7633,33.7766,84235.7232
2012-12-20 10:00:00,50.75,50.88,50.73,50.87,56081.15809871196,33.7899,33.8765,33.7766,33.8698,56081.1581
2012-12-20 10:10:00,50.87,50.87,50.8,50.85,34765.758577453555,33.8698,33.8698,33.8232,33.8565,34765.7586
2012-12-20 10:20:00,50.84,50.86,50.8,50.83,41718.91029294426,33.8498,33.8631,33.8232,33.8432,41718.9103
2012-12-20 10:30:00,50.83,50.83,50.76,50.8,33397.92545309472,33.8432,33.8432,33.7966,33.8232,33397.9255
2012-12-20 10:40:00,50.8,50.82,50.75,50.8,49241.99247691782,33.8232,33.8365,33.7899,33.8232,49241.9925
2012-12-20 10:50:00,50.79,50.85,50.75,50.81,48786.04810213154,33.8165,33.8565,33.7899,33.8298,48786.0481
2012-12-20 11:00:00,50.81,50.87,50.76,50.86,41148.97982446141,33.8298,33.8698,33.7966,33.8631,41148.9798
2012-12-20 11:10:00,50.86,50.9,50.85,50.9,19377.635928416734,33.8631,33.8898,33.8565,33.8898,19377.6359
2012-12-20 11:20:00,50.9,50.94,50.82,50.84,23937.079676279493,33.8898,33.9164,33.8365,33.8498,23937.0797
2012-12-20 11:30:00,50.83,50.87,50.82,50.87,21885.32998974125,33.8432,33.8698,33.8365,33.8698,21885.33
2012-12-20 11:40:00,50.87,50.93,50.87,50.92,20289.524677989284,33.8698,33.9097,33.8698,33.9031,20289.5247
2012-12-20 11:50:00,50.92,50.92,50.87,50.88,23823.09358258293,33.9031,33.9031,33.8698,33.8765,23823.0936
2012-12-20 12:00:00,50.89,50.94,50.88,50.94,35335.68904593639,33.8831,33.9164,33.8765,33.9164,35335.689
2012-12-20 12:10:00,50.94,50.98,50.94,50.94,24279.0379573692,33.9164,33.943,33.9164,33.9164,24279.038
2012-12-20 12:20:00,50.94,51.01,50.94,50.96,23481.135301493217,33.9164,33.963,33.9164,33.9297,23481.1353
2012-12-20 12:30:00,50.95,50.95,50.88,50.89,35107.71685854326,33.9231,33.9231,33.8765,33.8831,35107.7169
2012-12-20 12:40:00,50.9,50.94,50.9,50.92,28724.4956115354,33.8898,33.9164,33.8898,33.9031,28724.4956
2012-12-20 12:50:00,50.91,50.98,50.91,50.97,28382.537330445684,33.8964,33.943,33.8964,33.9364,28382.5373
2012-12-20 13:00:00,50.96,50.97,50.9,50.94,32941.98107830845,33.9297,33.9364,33.8898,33.9164,32941.9811
2012-12-20 13:10:00,50.94,50.95,50.89,50.92,38527.29966944033,33.9164,33.9231,33.8831,33.9031,38527.2997
2012-12-20 13:20:00,50.93,51.0,50.89,50.97,43884.64607317907,33.9097,33.9563,33.8831,33.9364,43884.6461
2012-12-20 13:30:00,50.97,51.09,50.96,51.08,37159.4665450815,33.9364,34.0163,33.9297,34.0096,37159.4665
2012-12-20 13:40:00,51.08,51.19,51.06,51.16,36475.549982902085,34.0096,34.0829,33.9963,34.0629,36475.55
2012-12-20 13:50:00,51.18,51.22,51.17,51.21,29522.398267411376,34.0762,34.1028,34.0695,34.0962,29522.3983
2012-12-20 14:00:00,51.21,51.21,51.13,51.17,39211.21623161974,34.0962,34.0962,34.0429,34.0695,39211.2162
2012-12-20 14:10:00,51.16,51.21,51.15,51.17,38983.2440442266,34.0629,34.0962,34.0562,34.0695,38983.244
2012-12-20 14:20:00,51.17,51.17,51.09,51.11,27242.67639348,34.0695,34.0695,34.0163,34.0296,27242.6764
2012-12-20 14:30:00,51.11,51.17,51.11,51.16,37501.424826171205,34.0296,34.0695,34.0296,34.0629,37501.4248
2012-12-20 14:40:00,51.16,51.21,51.14,51.2,36931.49435768836,34.0629,34.0962,34.0496,34.0895,36931.4944
2012-12-20 14:50:00,51.2,51.22,51.18,51.18,16755.955773395646,34.0895,34.1028,34.0762,34.0762,16755.9558
2012-12-20 15:00:00,51.17,51.18,51.1,51.12,40465.063262282005,34.0695,34.0762,34.0229,34.0362,40465.0633
2012-12-20 15:10:00,51.12,51.15,51.09,51.11,28952.46779892853,34.0362,34.0562,34.0163,34.0296,28952.4678
2012-12-20 15:20:00,51.11,51.13,51.05,51.07,38641.2857631369,34.0296,34.0429,33.9896,34.003,38641.2858
2012-12-20 15:30:00,51.07,51.16,51.06,51.16,52547.58919411832,34.003,34.0629,33.9963,34.0629,52547.5892
2012-12-20 15:40:00,51.16,51.2,51.13,51.13,61096.54622136099,34.0629,34.0895,34.0429,34.0429,61096.5462
2012-12-20 15:50:00,51.14,51.21,51.14,51.21,213837.9117747635,34.0496,34.0962,34.0496,34.0962,213837.9118
2012-12-21 09:30:00,50.43,50.94,50.21,50.69,1867206.2008434967,33.5768,33.9164,33.4304,33.7499,1867206.2008
2012-12-21 09:40:00,50.68,50.71,50.57,50.66,67137.80918727916,33.7433,33.7633,33.6701,33.73,67137.8092
2012-12-21 09:50:00,50.66,50.87,50.64,50.85,72153.19730992819,33.73,33.8698,33.7167,33.8565,72153.1973
2012-12-21 10:00:00,50.86,50.9,50.77,50.81,56537.10247349824,33.8631,33.8898,33.8032,33.8298,56537.1025
2012-12-21 10:10:00,50.8,50.96,50.8,50.96,29864.356548501084,33.8232,33.9297,33.8232,33.9297,29864.3565
2012-12-21 10:20:00,50.96,51.02,50.95,50.98,43656.67388578594,33.9297,33.9697,33.9231,33.943,43656.6739
2012-12-21 10:30:00,50.97,51.04,50.96,50.99,51179.75606975949,33.9364,33.983,33.9297,33.9497,51179.7561
2012-12-21 10:40:00,51.0,51.05,50.97,51.04,62920.3237205061,33.9563,33.9896,33.9364,33.983,62920.3237
2012-12-21 10:50:00,51.05,51.08,50.94,50.94,44910.52091644819,33.9896,34.0096,33.9164,33.9164,44910.5209
2012-12-21 11:00:00,50.94,50.95,50.78,50.82,47646.18716516585,33.9164,33.9231,33.8099,33.8365,47646.1872
2012-12-21 11:10:00,50.81,50.84,50.71,50.72,18123.788897754475,33.8298,33.8498,33.7633,33.7699,18123.7889
2012-12-21 11:20:00,50.71,50.81,50.71,50.81,35221.70295223983,33.7633,33.8298,33.7633,33.8298,35221.703
2012-12-21 11:30:00,50.8,50.82,50.57,50.59,43998.63216687564,33.8232,33.8365,33.6701,33.6834,43998.6322
2012-12-21 11:40:00,50.59,50.62,50.55,50.59,35677.647327026105,33.6834,33.7033,33.6567,33.6834,35677.6473
2012-12-21 11:50:00,50.59,50.66,50.58,50.65,31688.13404764619,33.6834,33.73,33.6767,33.7233,31688.134
2012-12-21 12:00:00,50.66,50.69,50.59,50.62,20403.51077168585,33.73,33.7499,33.6834,33.7033,20403.5108
2012-12-21 12:10:00,50.63,50.65,50.59,50.65,36817.5082639918,33.71,33.7233,33.6834,33.7233,36817.5083
2012-12-21 12:20:00,50.65,50.65,50.59,50.61,27698.62076826627,33.7233,33.7233,33.6834,33.6967,27698.6208
2012-12-21 12:30:00,50.61,50.67,50.55,50.57,21885.32998974125,33.6967,33.7366,33.6567,33.6701,21885.33
2012-12-21 12:40:00,50.58,50.6,50.53,50.58,21885.32998974125,33.6767,33.69,33.6434,33.6767,21885.33
2012-12-21 12:50:00,50.57,50.65,50.56,50.63,12766.44249401573,33.6701,33.7233,33.6634,33.71,12766.4425
2012-12-21 13:00:00,50.62,50.65,50.59,50.59,28040.57904935598,33.7033,33.7233,33.6834,33.6834,28040.579
2012-12-21 13:10:00,50.59,50.59,50.54,50.59,26216.80155021088,33.6834,33.6834,33.6501,33.6834,26216.8016
2012-12-21 13:20:00,50.59,50.63,50.55,50.58,23595.121395189788,33.6834,33.71,33.6567,33.6767,23595.1214
2012-12-21 13:30:00,50.58,50.71,50.55,50.7,36361.56388920552,33.6767,33.7633,33.6567,33.7566,36361.5639
2012-12-21 13:40:00,50.71,50.79,50.7,50.73,37159.4665450815,33.7633,33.8165,33.7566,33.7766,37159.4665
2012-12-21 13:50:00,50.73,50.73,50.7,50.72,21657.35780234812,33.7766,33.7766,33.7566,33.7699,21657.3578
2012-12-21 14:00:00,50.73,50.76,50.7,50.71,29978.34264219765,33.7766,33.7966,33.7566,33.7633,29978.3426
2012-12-21 14:10:00,50.72,50.73,50.68,50.68,15274.136555340248,33.7699,33.7766,33.7433,33.7433,15274.1366
2012-12-21 14:20:00,50.69,50.7,50.63,50.64,24279.0379573692,33.7499,33.7566,33.71,33.7167,24279.038
2012-12-21 14:30:00,50.64,50.67,50.61,50.67,39325.20232531631,33.7167,33.7366,33.6967,33.7366,39325.2023
2012-12-21 14:40:00,50.66,50.67,50.6,50.61,23823.09358258293,33.73,33.7366,33.69,33.6967,23823.0936
2012-12-21 14:50:00,50.62,50.64,50.58,50.58,50723.811694973214,33.7033,33.7167,33.6767,33.6767,50723.8117
2012-12-21 15:00:00,50.58,50.61,50.54,50.54,35563.661233329534,33.6767,33.6967,33.6501,33.6501,35563.6612
2012-12-21 15:10:00,50.55,50.59,50.49,50.59,58930.81044112618,33.6567,33.6834,33.6168,33.6834,58930.8104
2012-12-21 15:20:00,50.61,50.67,50.59,50.67,38299.32748204719,33.6967,33.7366,33.6834,33.7366,38299.3275
2012-12-21 15:30:00,50.66,50.76,50.66,50.72,46620.31232189673,33.73,33.7966,33.73,33.7699,46620.3123
2012-12-21 15:40:00,50.73,50.73,50.53,50.55,61552.49059614727,33.7766,33.7766,33.6434,33.6567,61552.4906
2012-12-21 15:50:00,50.53,50.55,50.44,50.53,303430.98142026673,33.6434,33.6567,33.5835,33.6434,303430.9814
2012-12-24 09:30:00,50.37,50.59,50.23,50.23,79790.26558759832,33.5369,33.6834,33.4437,33.4437,79790.2656
2012-12-24 09:40:00,50.23,50.34,50.23,50.25,63604.24028268551,33.4437,33.5169,33.4437,33.457,63604.2403
2012-12-24 09:50:00,50.24,50.26,50.21,50.23,42516.81294882025,33.4503,33.4636,33.4304,33.4437,42516.8129
2012-12-24 10:00:00,50.23,50.28,50.21,50.24,55169.26934913941,33.4437,33.477,33.4304,33.4503,55169.2693
2012-12-24 10:10:00,50.24,50.35,50.22,50.34,30662.259204377067,33.4503,33.5236,33.437,33.5169,30662.2592
2012-12-24 10:20:00,50.35,50.37,50.27,50.27,34765.758577453555,33.5236,33.5369,33.4703,33.4703,34765.7586
2012-12-24 10:30:00,50.27,50.36,50.23,50.3,73749.00262168015,33.4703,33.5302,33.4437,33.4903,73749.0026
2012-12-24 10:40:00,50.29,50.32,50.25,50.26,26786.73201869372,33.4836,33.5036,33.457,33.4636,26786.732
2012-12-24 10:50:00,50.25,50.26,50.16,50.16,29294.42608001824,33.457,33.4636,33.3971,33.3971,29294.4261
2012-12-24 11:00:00,50.17,50.28,50.17,50.2,29864.356548501084,33.4037,33.477,33.4037,33.4237,29864.3565
2012-12-24 11:10:00,50.21,50.27,50.2,50.26,15046.16436794711,33.4304,33.4703,33.4237,33.4636,15046.1644
2012-12-24 11:20:00,50.25,50.27,50.21,50.23,22113.30217713439,33.457,33.4703,33.4304,33.4437,22113.3022
2012-12-24 11:30:00,50.23,50.35,50.23,50.35,25304.91280063832,33.4437,33.5236,33.4437,33.5236,25304.9128
2012-12-24 11:40:00,50.35,50.38,50.33,50.37,19035.677647327026,33.5236,33.5435,33.5103,33.5369,19035.6776
2012-12-24 11:50:00,50.37,50.37,50.3,50.35,37159.4665450815,33.5369,33.5369,33.4903,33.5236,37159.4665
2012-12-24 12:00:00,50.34,50.34,50.3,50.32,33283.93935939815,33.5169,33.5169,33.4903,33.5036,33283.9394
2012-12-24 12:10:00,50.32,50.32,50.2,50.23,64288.15684486493,33.5036,33.5036,33.4237,33.4437,64288.1568
2012-12-24 12:20:00,50.23,50.3,50.21,50.3,21429.385614954976,33.4437,33.4903,33.4304,33.4903,21429.3856
2012-12-24 12:30:00,50.31,50.39,50.31,50.38,24734.98233215548,33.4969,33.5502,33.4969,33.5435,24734.9823
2012-12-24 12:40:00,50.39,50.46,50.39,50.41,26102.815456514305,33.5502,33.5968,33.5502,33.5635,26102.8155
2012-12-24 12:50:00,50.42,50.43,50.35,50.43,81386.07089935028,33.5702,33.5768,33.5236,33.5768,81386.0709
2012-12-26 09:30:00,50.43,50.59,50.35,50.41,27926.59295565941,33.5768,33.6834,33.5236,33.5635,27926.593
2012-12-26 09:40:00,50.48,50.52,50.32,50.35,11740.567650746609,33.6101,33.6368,33.5036,33.5236,11740.5677
2012-12-26 09:50:00,50.32,50.33,50.23,50.28,29066.4538926251,33.5036,33.5103,33.4437,33.477,29066.4539
2012-12-26 10:00:00,50.29,50.37,50.23,50.37,20745.469052775563,33.4836,33.5369,33.4437,33.5369,20745.4691
2012-12-26 10:10:00,50.37,50.37,50.25,50.27,23139.17702040352,33.5369,33.5369,33.457,33.4703,23139.177
2012-12-26 10:20:00,50.27,50.35,50.26,50.31,10714.692807477488,33.4703,33.5236,33.4636,33.4969,10714.6928
2012-12-26 10:30:00,50.31,50.32,50.3,50.3,12196.512025532886,33.4969,33.5036,33.4903,33.4903,12196.512
2012-12-26 10:40:00,50.31,50.32,50.29,50.32,16186.0253049128,33.4969,33.5036,33.4836,33.5036,16186.0253
2012-12-26 10:50:00,50.33,50.34,50.21,50.21,16300.01139860937,33.5103,33.5169,33.4304,33.4304,16300.0114
2012-12-26 11:00:00,50.2,50.23,50.12,50.14,21429.385614954976,33.4237,33.4437,33.3704,33.3838,21429.3856
2012-12-26 11:10:00,50.13,50.13,50.07,50.09,24734.98233215548,33.3771,33.3771,33.3371,33.3505,24734.9823
2012-12-26 11:20:00,50.09,50.09,50.01,50.01,27128.690299783422,33.3505,33.3505,33.2972,33.2972,27128.6903
2012-12-26 11:30:00,50.01,50.07,49.9,49.98,33169.95326570159,33.2972,33.3371,33.224,33.2772,33169.9533
2012-12-26 11:40:00,49.98,50.03,49.95,50.03,17667.844522968197,33.2772,33.3105,33.2572,33.3105,17667.8445
2012-12-26 11:50:00,50.04,50.09,50.04,50.07,14020.28952467799,33.3172,33.3505,33.3172,33.3371,14020.2895
2012-12-26 12:00:00,50.08,50.08,50.0,50.01,19605.60811580987,33.3438,33.3438,33.2905,33.2972,19605.6081
2012-12-26 12:10:00,50.01,50.02,49.95,50.0,13906.30343098142,33.2972,33.3039,33.2572,33.2905,13906.3034
2012-12-26 12:20:00,50.01,50.04,49.98,49.98,10714.692807477488,33.2972,33.3172,33.2772,33.2772,10714.6928
2012-12-26 12:30:00,49.97,49.97,49.9,49.96,19035.677647327026,33.2706,33.2706,33.224,33.2639,19035.6776
2012-12-26 12:40:00,49.96,49.98,49.94,49.95,37957.36920095748,33.2639,33.2772,33.2506,33.2572,37957.3692
2012-12-26 12:50:00,49.94,50.02,49.94,49.99,11854.553744443176,33.2506,33.3039,33.2506,33.2839,11854.5537
2012-12-26 13:00:00,50.0,50.0,49.94,49.95,7637.068277670124,33.2905,33.2905,33.2506,33.2572,7637.0683
2012-12-26 13:10:00,49.95,49.95,49.89,49.95,25190.926706941755,33.2572,33.2572,33.2173,33.2572,25190.9267
2012-12-26 13:20:00,49.95,49.97,49.89,49.92,23709.107488886355,33.2572,33.2706,33.2173,33.2373,23709.1075
2012-12-26 13:30:00,49.93,49.94,49.91,49.94,17895.816710361338,33.2439,33.2506,33.2306,33.2506,17895.8167
2012-12-26 13:40:00,49.94,49.95,49.9,49.93,21429.385614954976,33.2506,33.2572,33.224,33.2439,21429.3856
2012-12-26 13:50:00,49.92,49.97,49.92,49.96,19149.6637410236,33.2373,33.2706,33.2373,33.2639,19149.6637
2012-12-26 14:00:00,49.95,50.06,49.94,50.0,44796.53482275162,33.2572,33.3305,33.2506,33.2905,44796.5348
2012-12-26 14:10:00,49.99,50.07,49.97,50.04,21201.41342756184,33.2839,33.3371,33.2706,33.3172,21201.4134
2012-12-26 14:20:00,50.04,50.04,49.99,50.01,22455.260458224097,33.3172,33.3172,33.2839,33.2972,22455.2605
2012-12-26 14:30:00,50.01,50.09,50.0,50.08,20289.524677989284,33.2972,33.3505,33.2905,33.3438,20289.5247
2012-12-26 14:40:00,50.07,50.08,50.0,50.05,23937.079676279493,33.3371,33.3438,33.2905,33.3238,23937.0797
2012-12-26 14:50:00,50.06,50.18,50.06,50.14,33511.91154679129,33.3305,33.4104,33.3305,33.3838,33511.9115
2012-12-26 15:00:00,50.14,50.16,50.1,50.1,23025.190926706942,33.3838,33.3971,33.3571,33.3571,23025.1909
2012-12-26 15:10:00,50.1,50.16,50.09,50.1,32486.03670352217,33.3571,33.3971,33.3505,33.3571,32486.0367
2012-12-26 15:20:00,50.1,50.15,50.09,50.14,35449.675139632964,33.3571,33.3904,33.3505,33.3838,35449.6751
2012-12-26 15:30:00,50.13,50.14,50.09,50.1,31802.120141342755,33.3771,33.3838,33.3505,33.3571,31802.1201
2012-12-26 15:40:00,50.09,50.09,50.01,50.07,46848.28450928986,33.3505,33.3505,33.2972,33.3371,46848.2845
2012-12-26 15:50:00,50.06,50.1,50.01,50.1,113530.14932178274,33.3305,33.3571,33.2972,33.3571,113530.1493
2012-12-27 09:30:00,50.1,50.18,49.93,49.99,59272.76872221589,33.3571,33.4104,33.2439,33.2839,59272.7687
2012-12-27 09:40:00,50.02,50.14,49.94,49.94,32941.98107830845,33.3039,33.3838,33.2506,33.2506,32941.9811
2012-12-27 09:50:00,49.94,49.96,49.87,49.9,35221.70295223983,33.2506,33.2639,33.204,33.224,35221.703
2012-12-27 10:00:00,49.89,49.95,49.83,49.93,30092.32873589422,33.2173,33.2572,33.1774,33.2439,30092.3287
2012-12-27 10:10:00,49.94,49.96,49.78,49.79,35791.63342072268,33.2506,33.2639,33.1441,33.1507,35791.6334
2012-12-27 10:20:00,49.8,49.81,49.66,49.68,64972.07340704434,33.1574,33.164,33.0642,33.0775,64972.0734
2012-12-27 10:30:00,49.7,49.71,49.63,49.64,50267.86732018694,33.0908,33.0975,33.0442,33.0508,50267.8673
2012-12-27 10:40:00,49.64,49.76,49.61,49.73,52889.547475208026,33.0508,33.1307,33.0309,33.1108,52889.5475
2012-12-27 10:50:00,49.76,49.76,49.64,49.7,35563.661233329534,33.1307,33.1307,33.0508,33.0908,35563.6612
2012-12-27 11:00:00,49.71,49.78,49.61,49.65,34537.78639006041,33.0975,33.1441,33.0309,33.0575,34537.7864
2012-12-27 11:10:00,49.65,49.66,49.57,49.61,27812.60686196284,33.0575,33.0642,33.0042,33.0309,27812.6069
2012-12-27 11:20:00,49.61,49.66,49.58,49.59,27698.62076826627,33.0309,33.0642,33.0109,33.0176,27698.6208
2012-12-27 11:30:00,49.6,49.69,49.58,49.69,55511.22763022912,33.0242,33.0841,33.0109,33.0841,55511.2276
2012-12-27 11:40:00,49.69,49.75,49.68,49.73,62464.37934571983,33.0841,33.1241,33.0775,33.1108,62464.3793
2012-12-27 11:50:00,49.73,49.73,49.54,49.55,63604.24028268551,33.1108,33.1108,32.9843,32.9909,63604.2403
2012-12-27 12:00:00,49.56,49.57,49.47,49.51,42288.84076142711,32.9976,33.0042,32.9377,32.9643,42288.8408
2012-12-27 12:10:00,49.51,49.51,49.45,49.51,56309.13028610509,32.9643,32.9643,32.9243,32.9643,56309.1303
2012-12-27 12:20:00,49.51,49.51,49.43,49.48,39211.21623161974,32.9643,32.9643,32.911,32.9443,39211.2162
2012-12-27 12:30:00,49.47,49.47,49.36,49.45,55169.26934913941,32.9377,32.9377,32.8644,32.9243,55169.2693
2012-12-27 12:40:00,49.44,49.53,49.43,49.51,47760.17325886242,32.9177,32.9776,32.911,32.9643,47760.1733
2012-12-27 12:50:00,49.52,49.56,49.48,49.56,52091.64481933204,32.9709,32.9976,32.9443,32.9976,52091.6448
2012-12-27 13:00:00,49.56,49.62,49.53,49.61,49014.02028952468,32.9976,33.0375,32.9776,33.0309,49014.0203
2012-12-27 13:10:00,49.61,49.72,49.6,49.66,30548.273110680497,33.0309,33.1041,33.0242,33.0642,30548.2731
2012-12-27 13:20:00,49.67,49.67,49.55,49.61,43656.67388578594,33.0708,33.0708,32.9909,33.0309,43656.6739
2012-12-27 13:30:00,49.62,49.66,49.58,49.61,32144.078422432463,33.0375,33.0642,33.0109,33.0309,32144.0784
2012-12-27 13:40:00,49.62,49.65,49.59,49.61,35563.661233329534,33.0375,33.0575,33.0176,33.0309,35563.6612
2012-12-27 13:50:00,49.61,49.62,49.54,49.54,25304.91280063832,33.0309,33.0375,32.9843,32.9843,25304.9128
2012-12-27 14:00:00,49.55,49.58,49.5,49.51,26900.71811239029,32.9909,33.0109,32.9576,32.9643,26900.7181
2012-12-27 14:10:00,49.51,49.56,49.49,49.55,34081.84201527414,32.9643,32.9976,32.951,32.9909,34081.842
2012-12-27 14:20:00,49.56,49.57,49.46,49.5,36361.56388920552,32.9976,33.0042,32.931,32.9576,36361.5639
2012-12-27 14:30:00,49.48,49.52,49.45,49.52,20517.496865382425,32.9443,32.9709,32.9243,32.9709,20517.4969
2012-12-27 14:40:00,49.52,49.8,49.51,49.71,67365.7813746723,32.9709,33.1574,32.9643,33.0975,67365.7814
2012-12-27 14:50:00,49.72,49.77,49.67,49.74,44112.61826057221,33.1041,33.1374,33.0708,33.1174,44112.6183
2012-12-27 15:00:00,49.75,49.87,49.73,49.85,46848.28450928986,33.1241,33.204,33.1108,33.1907,46848.2845
2012-12-27 15:10:00,49.85,49.85,49.77,49.81,31118.203579163343,33.1907,33.1907,33.1374,33.164,31118.2036
2012-12-27 15:20:00,49.82,49.94,49.81,49.89,62008.43497093354,33.1707,33.2506,33.164,33.2173,62008.435
2012-12-27 15:30:00,49.9,49.99,49.9,49.94,62464.37934571983,33.224,33.2839,33.224,33.2506,62464.3793
2012-12-27 15:40:00,49.94,50.04,49.94,49.95,98597.9710475322,33.2506,33.3172,33.2506,33.2572,98597.971
2012-12-27 15:50:00,49.95,50.05,49.9,49.9,136213.38196739997,33.2572,33.3238,33.224,33.224,136213.382
2012-12-28 09:30:00,49.5,49.77,49.38,49.7,98142.02667274592,32.9576,33.1374,32.8777,33.0908,98142.0267
2012-12-28 09:40:00,49.69,49.79,49.69,49.71,48672.06200843497,33.0841,33.1507,33.0841,33.0975,48672.062
2012-12-28 09:50:00,49.72,49.75,49.67,49.74,29864.356548501084,33.1041,33.1241,33.0708,33.1174,29864.3565
2012-12-28 10:00:00,49.73,49.84,49.68,49.73,51635.70044454576,33.1108,33.184,33.0775,33.1108,51635.7004
2012-12-28 10:10:00,49.73,49.79,49.64,49.76,54257.38059956685,33.1108,33.1507,33.0508,33.1307,54257.3806
2012-12-28 10:20:00,49.77,49.8,49.72,49.76,43086.74341730309,33.1374,33.1574,33.1041,33.1307,43086.7434
2012-12-28 10:30:00,49.76,49.83,49.75,49.79,35677.647327026105,33.1307,33.1774,33.1241,33.1507,35677.6473
2012-12-28 10:40:00,49.79,49.98,49.78,49.93,61552.49059614727,33.1507,33.2772,33.1441,33.2439,61552.4906
2012-12-28 10:50:00,49.92,49.93,49.82,49.82,46278.35404080703,33.2373,33.2439,33.1707,33.1707,46278.354
2012-12-28 11:00:00,49.84,49.94,49.83,49.87,34879.74467115012,33.184,33.2506,33.1774,33.204,34879.7447
2012-12-28 11:10:00,49.88,49.91,49.84,49.88,44112.61826057221,33.2106,33.2306,33.184,33.2106,44112.6183
2012-12-28 11:20:00,49.87,49.91,49.87,49.88,86173.48683460618,33.204,33.2306,33.204,33.2106,86173.4868
2012-12-28 11:30:00,49.87,49.91,49.87,49.87,34195.82810897071,33.204,33.2306,33.204,33.204,34195.8281
2012-12-28 11:40:00,49.87,49.94,49.87,49.88,25646.87108172803,33.204,33.2506,33.204,33.2106,25646.8711
2012-12-28 11:50:00,49.87,49.87,49.81,49.82,27584.634674569705,33.204,33.204,33.164,33.1707,27584.6347
2012-12-28 12:00:00,49.83,49.87,49.82,49.84,22683.23264561724,33.1774,33.204,33.1707,33.184,22683.2326
2012-12-28 12:10:00,49.83,49.89,49.8,49.89,21885.32998974125,33.1774,33.2173,33.1574,33.2173,21885.33
2012-12-28 12:20:00,49.89,49.9,49.86,49.89,21543.371708651543,33.2173,33.224,33.1973,33.2173,21543.3717
2012-12-28 12:30:00,49.9,49.92,49.88,49.92,20631.482959078992,33.224,33.2373,33.2106,33.2373,20631.483
2012-12-28 12:40:00,49.92,49.93,49.88,49.93,24848.968425852046,33.2373,33.2439,33.2106,33.2439,24848.9684
2012-12-28 12:50:00,49.94,49.96,49.92,49.96,16413.997492305938,33.2506,33.2639,33.2373,33.2639,16413.9975
2012-12-28 13:00:00,49.94,50.01,49.94,50.01,58930.81044112618,33.2506,33.2972,33.2506,33.2972,58930.8104
2012-12-28 13:10:00,50.01,50.01,49.93,49.94,57107.03294198108,33.2972,33.2972,33.2439,33.2506,57107.0329
2012-12-28 13:20:00,49.94,49.95,49.91,49.92,12424.484212926023,33.2506,33.2572,33.2306,33.2373,12424.4842
2012-12-28 13:30:00,49.92,49.92,49.87,49.88,29522.398267411376,33.2373,33.2373,33.204,33.2106,29522.3983
2012-12-28 13:40:00,49.88,49.92,49.87,49.88,12310.498119229454,33.2106,33.2373,33.204,33.2106,12310.4981
2012-12-28 13:50:00,49.88,49.88,49.82,49.86,18579.73327254075,33.2106,33.2106,33.1707,33.1973,18579.7333
2012-12-28 14:00:00,49.85,49.86,49.77,49.77,20745.469052775563,33.1907,33.1973,33.1374,33.1374,20745.4691
2012-12-28 14:10:00,49.76,49.77,49.72,49.74,24962.954519548617,33.1307,33.1374,33.1041,33.1174,24962.9545
2012-12-28 14:20:00,49.76,49.78,49.72,49.74,24734.98233215548,33.1307,33.1441,33.1041,33.1174,24734.9823
2012-12-28 14:30:00,49.74,49.75,49.7,49.72,15958.053117519665,33.1174,33.1241,33.0908,33.1041,15958.0531
2012-12-28 14:40:00,49.72,49.76,49.72,49.73,14248.261712071127,33.1041,33.1307,33.1041,33.1108,14248.2617
2012-12-28 14:50:00,49.73,49.73,49.7,49.71,15730.080930126524,33.1108,33.1108,33.0908,33.0975,15730.0809
2012-12-28 15:00:00,49.72,49.73,49.7,49.71,23139.17702040352,33.1041,33.1108,33.0908,33.0975,23139.177
2012-12-28 15:10:00,49.71,49.77,49.66,49.77,24848.968425852046,33.0975,33.1374,33.0642,33.1374,24848.9684
2012-12-28 15:20:00,49.76,49.77,49.7,49.7,42630.79904251681,33.1307,33.1374,33.0908,33.0908,42630.799
2012-12-28 15:30:00,49.7,49.72,49.49,49.51,69987.46152969338,33.0908,33.1041,32.951,32.9643,69987.4615
2012-12-28 15:40:00,49.51,49.59,49.44,49.48,104183.28963866408,32.9643,33.0176,32.9177,32.9443,104183.2896
2012-12-28 15:50:00,49.48,49.56,49.41,49.43,143850.4502450701,32.9443,32.9976,32.8977,32.911,143850.4502
2012-12-31 09:30:00,49.12,49.35,49.12,49.2,113074.20494699648,32.7046,32.8578,32.7046,32.7579,113074.2049
2012-12-31 09:40:00,49.2,49.25,49.16,49.19,67023.82309358258,32.7579,32.7912,32.7313,32.7512,67023.8231
2012-12-31 09:50:00,49.2,49.33,49.16,49.25,63604.24028268551,32.7579,32.8444,32.7313,32.7912,63604.2403
2012-12-31 10:00:00,49.26,49.4,49.24,49.32,112276.30229112048,32.7978,32.8911,32.7845,32.8378,112276.3023
2012-12-31 10:10:00,49.33,49.37,49.27,49.28,56879.06075458794,32.8444,32.8711,32.8045,32.8112,56879.0608
2012-12-31 10:20:00,49.28,49.42,49.26,49.33,55511.22763022912,32.8112,32.9044,32.7978,32.8444,55511.2276
2012-12-31 10:30:00,49.32,49.46,49.31,49.4,45708.42357232418,32.8378,32.931,32.8311,32.8911,45708.4236
2012-12-31 10:40:00,49.39,49.41,49.27,49.27,37957.36920095748,32.8844,32.8977,32.8045,32.8045,37957.3692
2012-12-31 10:50:00,49.28,49.34,49.23,49.3,42060.86857403397,32.8112,32.8511,32.7779,32.8245,42060.8686
2012-12-31 11:00:00,49.3,49.45,49.3,49.37,42858.77122990995,32.8245,32.9243,32.8245,32.8711,42858.7712
2012-12-31 11:10:00,49.37,49.45,49.37,49.43,36589.536076598655,32.8711,32.9243,32.8711,32.911,36589.5361
2012-12-31 11:20:00,49.44,49.46,49.34,49.38,48444.08982104183,32.9177,32.931,32.8511,32.8777,48444.0898
2012-12-31 11:30:00,49.38,49.44,49.37,49.4,32941.98107830845,32.8777,32.9177,32.8711,32.8911,32941.9811
2012-12-31 11:40:00,49.39,49.39,49.34,49.35,34537.78639006041,32.8844,32.8844,32.8511,32.8578,34537.7864
2012-12-31 11:50:00,49.34,49.34,49.27,49.32,20745.469052775563,32.8511,32.8511,32.8045,32.8378,20745.4691
2012-12-31 12:00:00,49.33,49.4,49.33,49.4,35563.661233329534,32.8444,32.8911,32.8444,32.8911,35563.6612
2012-12-31 12:10:00,49.39,49.42,49.38,49.38,15616.094836429957,32.8844,32.9044,32.8777,32.8777,15616.0948
2012-12-31 12:20:00,49.38,49.46,49.37,49.46,47304.22888407615,32.8777,32.931,32.8711,32.931,47304.2289
2012-12-31 12:30:00,49.44,49.52,49.44,49.52,25532.88498803146,32.9177,32.9709,32.9177,32.9709,25532.885
2012-12-31 12:40:00,49.51,49.76,49.51,49.7,83779.77886697823,32.9643,33.1307,32.9643,33.0908,83779.7789
2012-12-31 12:50:00,49.71,49.72,49.51,49.56,32486.03670352217,33.0975,33.1041,32.9643,32.9976,32486.0367
2012-12-31 13:00:00,49.56,49.58,49.46,49.53,44682.54872905506,32.9976,33.0109,32.931,32.9776,44682.5487
2012-12-31 13:10:00,49.53,49.68,49.51,49.6,48900.034195828106,32.9776,33.0775,32.9643,33.0242,48900.0342
2012-12-31 13:20:00,49.58,49.64,49.56,49.57,23823.09358258293,33.0109,33.0508,32.9976,33.0042,23823.0936
2012-12-31 13:30:00,49.56,49.57,49.51,49.53,21201.41342756184,32.9976,33.0042,32.9643,32.9776,21201.4134
2012-12-31 13:40:00,49.56,49.68,49.38,49.43,103499.37307648468,32.9976,33.0775,32.8777,32.911,103499.3731
2012-12-31 13:50:00,49.43,49.56,49.38,49.51,38527.29966944033,32.911,32.9976,32.8777,32.9643,38527.2997
2012-12-31 14:00:00,49.52,49.64,49.49,49.61,28268.55123674912,32.9709,33.0508,32.951,33.0309,28268.5512
2012-12-31 14:10:00,49.61,49.62,49.55,49.58,21201.41342756184,33.0309,33.0375,32.9909,33.0109,21201.4134
2012-12-31 14:20:00,49.58,49.63,49.56,49.63,53687.450131084006,33.0109,33.0442,32.9976,33.0442,53687.4501
2012-12-31 14:30:00,49.62,49.67,49.59,49.61,34195.82810897071,33.0375,33.0708,33.0176,33.0309,34195.8281
2012-12-31 14:40:00,49.62,49.8,49.59,49.78,64060.184657471786,33.0375,33.1574,33.0176,33.1441,64060.1847
2012-12-31 14:50:00,49.78,49.88,49.71,49.84,58816.82434742962,33.1441,33.2106,33.0975,33.184,58816.8243
2012-12-31 15:00:00,49.85,49.94,49.81,49.82,59842.69919069874,33.1907,33.2506,33.164,33.1707,59842.6992
2012-12-31 15:10:00,49.82,49.82,49.69,49.7,36361.56388920552,33.1707,33.1707,33.0841,33.0908,36361.5639
2012-12-31 15:20:00,49.71,49.78,49.62,49.68,59500.74090960903,33.0975,33.1441,33.0375,33.0775,59500.7409
2012-12-31 15:30:00,49.7,49.82,49.7,49.81,50495.83950758007,33.0908,33.1707,33.0908,33.164,50495.8395
2012-12-31 15:40:00,49.81,49.87,49.74,49.85,80360.19605608116,33.164,33.204,33.1174,33.1907,80360.1961
2012-12-31 15:50:00,49.86,50.01,49.84,50.01,159238.5728941069,33.1973,33.2972,33.184,33.2972,159238.5729
2013-01-02 09:30:00,50.9,51.37,50.66,51.01,159808.50336258978,33.8898,34.2027,33.73,33.963,159808.5034
2013-01-02 09:40:00,51.0,51.03,50.9,50.95,75344.80793343212,33.9563,33.9763,33.8898,33.9231,75344.8079
2013-01-02 09:50:00,50.98,51.12,50.94,51.01,82297.95964892283,33.943,34.0362,33.9164,33.963,82297.9596
2013-01-02 10:00:00,51.01,51.04,50.86,50.88,97686.08229795966,33.963,33.983,33.8631,33.8765,97686.0823
2013-01-02 10:10:00,50.88,50.92,50.83,50.85,185455.3744443178,33.8765,33.9031,33.8432,33.8565,185455.3744
2013-01-02 10:20:00,50.85,50.89,50.77,50.81,94722.44386184883,33.8565,33.8831,33.8032,33.8298,94722.4439
2013-01-02 10:30:00,50.81,50.84,50.76,50.79,54257.38059956685,33.8298,33.8498,33.7966,33.8165,54257.3806
2013-01-02 10:40:00,50.79,50.88,50.79,50.87,91872.79151943464,33.8165,33.8765,33.8165,33.8698,91872.7915
2013-01-02 10:50:00,50.87,50.93,50.8,50.85,90846.9166761655,33.8698,33.9097,33.8232,33.8565,90846.9167
2013-01-02 11:00:00,50.86,50.89,50.8,50.82,92100.76370682775,33.8631,33.8831,33.8232,33.8365,92100.7637
2013-01-02 11:10:00,50.82,50.87,50.77,50.8,62122.421064630114,33.8365,33.8698,33.8032,33.8232,62122.4211
2013-01-02 11:20:00,50.8,50.88,50.79,50.85,53003.5335689046,33.8232,33.8765,33.8165,33.8565,53003.5336
2013-01-02 11:30:00,50.85,50.96,50.85,50.9,43998.63216687564,33.8565,33.9297,33.8565,33.8898,43998.6322
2013-01-02 11:40:00,50.9,50.99,50.89,50.91,54371.36669326342,33.8898,33.9497,33.8831,33.8964,54371.3667
2013-01-02 11:50:00,50.9,50.92,50.8,50.83,51863.672631938905,33.8898,33.9031,33.8232,33.8432,51863.6726
2013-01-02 12:00:00,50.83,50.89,50.8,50.88,37045.48045138493,33.8432,33.8831,33.8232,33.8765,37045.4805
2013-01-02 12:10:00,50.88,50.9,50.84,50.86,51521.71435084919,33.8765,33.8898,33.8498,33.8631,51521.7144
2013-01-02 12:20:00,50.85,50.87,50.81,50.84,36019.60560811581,33.8565,33.8698,33.8298,33.8498,36019.6056
2013-01-02 12:30:00,50.84,50.87,50.79,50.82,41832.89638664083,33.8498,33.8698,33.8165,33.8365,41832.8964
2013-01-02 12:40:00,50.82,50.82,50.74,50.77,31916.10623503933,33.8365,33.8365,33.7832,33.8032,31916.1062
2013-01-02 12:50:00,50.76,50.8,50.75,50.79,29066.4538926251,33.7966,33.8232,33.7899,33.8165,29066.4539
2013-01-02 13:00:00,50.79,50.83,50.75,50.83,38299.32748204719,33.8165,33.8432,33.7899,33.8432,38299.3275
2013-01-02 13:10:00,50.83,50.83,50.77,50.78,40237.091074888864,33.8432,33.8432,33.8032,33.8099,40237.0911
2013-01-02 13:20:00,50.77,50.8,50.73,50.78,47646.18716516585,33.8032,33.8232,33.7766,33.8099,47646.1872
2013-01-02 13:30:00,50.78,50.81,50.76,50.79,37729.39701356435,33.8099,33.8298,33.7966,33.8165,37729.397
2013-01-02 13:40:00,50.79,50.81,50.75,50.8,36703.522170295226,33.8165,33.8298,33.7899,33.8232,36703.5222
2013-01-02 13:50:00,50.8,50.83,50.75,50.8,33967.85592157757,33.8232,33.8432,33.7899,33.8232,33967.8559
2013-01-02 14:00:00,50.8,50.84,50.76,50.79,62008.43497093354,33.8232,33.8498,33.7966,33.8165,62008.435
2013-01-02 14:10:00,50.79,50.87,50.79,50.86,51863.672631938905,33.8165,33.8698,33.8165,33.8631,51863.6726
2013-01-02 14:20:00,50.86,50.88,50.83,50.86,33967.85592157757,33.8631,33.8765,33.8432,33.8631,33967.8559
2013-01-02 14:30:00,50.85,50.86,50.75,50.77,38755.27185683347,33.8565,33.8631,33.7899,33.8032,38755.2719
2013-01-02 14:40:00,50.77,50.8,50.72,50.74,48786.04810213154,33.8032,33.8232,33.7699,33.7832,48786.0481
2013-01-02 14:50:00,50.74,50.85,50.74,50.83,59386.754815912456,33.7832,33.8565,33.7832,33.8432,59386.7548
2013-01-02 15:00:00,50.83,50.9,50.83,50.87,50837.79778866978,33.8432,33.8898,33.8432,33.8698,50837.7978
2013-01-02 15:10:00,50.87,50.88,50.82,50.88,63604.24028268551,33.8698,33.8765,33.8365,33.8765,63604.2403
2013-01-02 15:20:00,50.88,50.93,50.87,50.89,81728.02918043999,33.8765,33.9097,33.8698,33.8831,81728.0292
2013-01-02 15:30:00,50.88,50.96,50.87,50.95,77738.51590106008,33.8765,33.9297,33.8698,33.9231,77738.5159
2013-01-02 15:40:00,50.95,50.97,50.93,50.94,120027.35666248716,33.9231,33.9364,33.9097,33.9164,120027.3567
2013-01-02 15:50:00,50.94,51.23,50.94,51.23,415137.3532429044,33.9164,34.1095,33.9164,34.1095,415137.3532
2013-01-03 09:30:00,51.42,51.61,50.66,51.32,113530.14932178274,34.236,34.3625,33.73,34.1694,113530.1493
2013-01-03 09:40:00,51.32,51.4,51.26,51.27,88909.15308332384,34.1694,34.2227,34.1295,34.1361,88909.1531
2013-01-03 09:50:00,51.28,51.29,51.16,51.17,132793.7991565029,34.1428,34.1494,34.0629,34.0695,132793.7992
2013-01-03 10:00:00,51.18,51.23,51.15,51.18,106349.02541889888,34.0762,34.1095,34.0562,34.0762,106349.0254
2013-01-03 10:10:00,51.17,51.3,51.13,51.27,89365.09745811012,34.0695,34.1561,34.0429,34.1361,89365.0975
2013-01-03 10:20:00,51.27,51.41,51.27,51.38,62122.421064630114,34.1361,34.2293,34.1361,34.2094,62122.4211
2013-01-03 10:30:00,51.38,51.39,51.2,51.23,75914.73840191496,34.2094,34.216,34.0895,34.1095,75914.7384
2013-01-03 10:40:00,51.24,51.29,51.24,51.25,71241.30856035564,34.1161,34.1494,34.1161,34.1228,71241.3086
2013-01-03 10:50:00,51.25,51.33,51.25,51.28,64060.184657471786,34.1228,34.1761,34.1228,34.1428,64060.1847
2013-01-03 11:00:00,51.27,51.3,51.23,51.27,63604.24028268551,34.1361,34.1561,34.1095,34.1361,63604.2403
2013-01-03 11:10:00,51.27,51.32,51.23,51.26,54599.33888065656,34.1361,34.1694,34.1095,34.1295,54599.3389
2013-01-03 11:20:00,51.26,51.29,51.23,51.24,40351.07716858544,34.1295,34.1494,34.1095,34.1161,40351.0772
2013-01-03 11:30:00,51.23,51.42,51.23,51.39,72039.21121623162,34.1095,34.236,34.1095,34.216,72039.2112
2013-01-03 11:40:00,51.39,51.46,51.39,51.4,38983.2440442266,34.216,34.2626,34.216,34.2227,38983.244
2013-01-03 11:50:00,51.39,51.42,51.36,51.38,25646.87108172803,34.216,34.236,34.196,34.2094,25646.8711
2013-01-03 12:00:00,51.38,51.44,51.37,51.44,22683.23264561724,34.2094,34.2493,34.2027,34.2493,22683.2326
2013-01-03 12:10:00,51.44,51.44,51.39,51.39,21315.399521258405,34.2493,34.2493,34.216,34.216,21315.3995
2013-01-03 12:20:00,51.39,51.41,51.35,51.36,62578.36543941639,34.216,34.2293,34.1894,34.196,62578.3654
2013-01-03 12:30:00,51.37,51.37,51.3,51.34,38299.32748204719,34.2027,34.2027,34.1561,34.1827,38299.3275
2013-01-03 12:40:00,51.35,51.37,51.32,51.34,31346.17576655648,34.1894,34.2027,34.1694,34.1827,31346.1758
2013-01-03 12:50:00,51.35,51.37,51.34,51.37,28610.509517838826,34.1894,34.2027,34.1827,34.2027,28610.5095
2013-01-03 13:00:00,51.36,51.4,51.36,51.37,24393.02405106577,34.196,34.2227,34.196,34.2027,24393.0241
2013-01-03 13:10:00,51.37,51.37,51.31,51.36,27698.62076826627,34.2027,34.2027,34.1628,34.196,27698.6208
2013-01-03 13:20:00,51.37,51.39,51.34,51.37,29864.356548501084,34.2027,34.216,34.1827,34.2027,29864.3565
2013-01-03 13:30:00,51.38,51.44,51.38,51.43,21771.343896044684,34.2094,34.2493,34.2094,34.2426,21771.3439
2013-01-03 13:40:00,51.43,51.43,51.43,51.43,0.0,34.2426,34.2426,34.2426,34.2426,0.0
2013-01-03 13:50:00,51.44,51.44,51.4,51.42,20061.552490596147,34.2493,34.2493,34.2227,34.236,20061.5525
2013-01-03 14:00:00,51.41,51.41,51.32,51.36,55511.22763022912,34.2293,34.2293,34.1694,34.196,55511.2276
2013-01-03 14:10:00,51.34,51.43,51.31,51.34,45936.395759717314,34.1827,34.2426,34.1628,34.1827,45936.3958
2013-01-03 14:20:00,51.35,51.43,51.3,51.33,59272.76872221589,34.1894,34.2426,34.1561,34.1761,59272.7687
2013-01-03 14:30:00,51.32,51.34,51.29,51.3,43200.729510999656,34.1694,34.1827,34.1494,34.1561,43200.7295
2013-01-03 14:40:00,51.3,51.37,51.29,51.37,45024.50701014476,34.1561,34.2027,34.1494,34.2027,45024.507
2013-01-03 14:50:00,51.37,51.41,51.37,51.37,40465.063262282005,34.2027,34.2293,34.2027,34.2027,40465.0633
2013-01-03 15:00:00,51.37,51.4,51.35,51.37,55397.24153653254,34.2027,34.2227,34.1894,34.2027,55397.2415
2013-01-03 15:10:00,51.37,51.38,51.34,51.34,71811.23902883848,34.2027,34.2094,34.1827,34.1827,71811.239
2013-01-03 15:20:00,51.34,51.39,51.31,51.37,76598.65496409438,34.1827,34.216,34.1628,34.2027,76598.655
2013-01-03 15:30:00,51.36,51.36,51.3,51.36,98028.04057904935,34.196,34.196,34.1561,34.196,98028.0406
2013-01-03 15:40:00,51.36,51.45,51.35,51.44,68961.58668642426,34.196,34.256,34.1894,34.2493,68961.5867
2013-01-03 15:50:00,51.44,51.45,51.32,51.43,163684.03054827312,34.2493,34.256,34.1694,34.2426,163684.0305
2013-01-04 09:30:00,51.6,51.66,51.49,51.53,68961.58668642426,34.3558,34.3958,34.2826,34.3092,68961.5867
2013-01-04 09:40:00,51.54,51.54,51.48,51.53,81158.09871195714,34.3159,34.3159,34.2759,34.3092,81158.0987
2013-01-04 09:50:00,51.53,51.62,51.49,51.6,43314.71560469623,34.3092,34.3692,34.2826,34.3558,43314.7156
2013-01-04 10:00:00,51.63,51.66,51.5,51.52,94836.42995554542,34.3758,34.3958,34.2893,34.3026,94836.43
2013-01-04 10:10:00,51.52,51.58,51.49,51.51,119229.4540066112,34.3026,34.3425,34.2826,34.2959,119229.454
2013-01-04 10:20:00,51.51,51.61,51.5,51.55,75230.82183973555,34.2959,34.3625,34.2893,34.3225,75230.8218
2013-01-04 10:30:00,51.55,51.56,51.44,51.46,46848.28450928986,34.3225,34.3292,34.2493,34.2626,46848.2845
2013-01-04 10:40:00,51.47,51.48,51.37,51.42,56993.04684828451,34.2693,34.2759,34.2027,34.236,56993.0468
2013-01-04 10:50:00,51.41,51.52,51.41,51.46,45138.49310384133,34.2293,34.3026,34.2293,34.2626,45138.4931
2013-01-04 11:00:00,51.46,51.52,51.46,51.5,17097.914054485354,34.2626,34.3026,34.2626,34.2893,17097.9141
2013-01-04 11:10:00,51.49,51.53,51.48,51.52,51179.75606975949,34.2826,34.3092,34.2759,34.3026,51179.7561
2013-01-04 11:20:00,51.52,51.56,51.51,51.56,91188.87495725522,34.3026,34.3292,34.2959,34.3292,91188.875
2013-01-04 11:30:00,51.56,51.66,51.54,51.66,44796.53482275162,34.3292,34.3958,34.3159,34.3958,44796.5348
2013-01-04 11:40:00,51.66,51.71,51.66,51.71,20061.552490596147,34.3958,34.4291,34.3958,34.4291,20061.5525
2013-01-04 11:50:00,51.7,51.74,51.67,51.68,31916.10623503933,34.4224,34.449,34.4024,34.4091,31916.1062
2013-01-04 12:00:00,51.68,51.7,51.66,51.67,20175.53858429272,34.4091,34.4224,34.3958,34.4024,20175.5386
2013-01-04 12:10:00,51.67,51.76,51.67,51.73,36133.59170181238,34.4024,34.4624,34.4024,34.4424,36133.5917
2013-01-04 12:20:00,51.74,51.76,51.72,51.76,86629.43120939245,34.449,34.4624,34.4357,34.4624,86629.4312
2013-01-04 12:30:00,51.75,51.76,51.7,51.7,35107.71685854326,34.4557,34.4624,34.4224,34.4224,35107.7169
2013-01-04 12:40:00,51.7,51.73,51.68,51.72,11740.567650746609,34.4224,34.4424,34.4091,34.4357,11740.5677
2013-01-04 12:50:00,51.72,51.72,51.66,51.68,12310.498119229454,34.4357,34.4357,34.3958,34.4091,12310.4981
2013-01-04 13:00:00,51.68,51.69,51.66,51.69,35791.63342072268,34.4091,34.4158,34.3958,34.4158,35791.6334
2013-01-04 13:10:00,51.69,51.7,51.68,51.7,11968.539838139746,34.4158,34.4224,34.4091,34.4224,11968.5398
2013-01-04 13:20:00,51.71,51.78,51.71,51.78,51863.672631938905,34.4291,34.4757,34.4291,34.4757,51863.6726
2013-01-04 13:30:00,51.78,51.8,51.76,51.79,20973.4412401687,34.4757,34.489,34.4624,34.4823,20973.4412
2013-01-04 13:40:00,51.8,51.87,51.8,51.87,36931.49435768836,34.489,34.5356,34.489,34.5356,36931.4944
2013-01-04 13:50:00,51.87,51.87,51.79,51.84,28268.55123674912,34.5356,34.5356,34.4823,34.5156,28268.5512
2013-01-04 14:00:00,51.84,51.9,51.83,51.87,36133.59170181238,34.5156,34.5556,34.509,34.5356,36133.5917
2013-01-04 14:10:00,51.87,51.87,51.81,51.82,27356.662487176563,34.5356,34.5356,34.4957,34.5023,27356.6625
2013-01-04 14:20:00,51.81,51.88,51.81,51.86,39895.13279379916,34.4957,34.5423,34.4957,34.5289,39895.1328
2013-01-04 14:30:00,51.86,51.89,51.83,51.89,34081.84201527414,34.5289,34.5489,34.509,34.5489,34081.842
2013-01-04 14:40:00,51.88,51.91,51.87,51.87,27242.67639348,34.5423,34.5622,34.5356,34.5356,27242.6764
2013-01-04 14:50:00,51.87,51.99,51.87,51.99,63034.309814202665,34.5356,34.6155,34.5356,34.6155,63034.3098
2013-01-04 15:00:00,51.99,52.02,51.96,51.97,67137.80918727916,34.6155,34.6355,34.5955,34.6022,67137.8092
2013-01-04 15:10:00,51.97,52.0,51.92,51.92,29636.384361107943,34.6022,34.6222,34.5689,34.5689,29636.3844
2013-01-04 15:20:00,51.92,51.98,51.92,51.97,46848.28450928986,34.5689,34.6088,34.5689,34.6022,46848.2845
2013-01-04 15:30:00,51.98,51.98,51.93,51.93,43656.67388578594,34.6088,34.6088,34.5756,34.5756,43656.6739
2013-01-04 15:40:00,51.94,51.95,51.87,51.89,75572.78012082526,34.5822,34.5889,34.5356,34.5489,75572.7801
2013-01-04 15:50:00,51.88,51.92,51.87,51.9,133705.68790607547,34.5423,34.5689,34.5356,34.5556,133705.6879
2013-01-07 09:30:00,51.54,51.84,51.37,51.47,93012.65245640032,34.3159,34.5156,34.2027,34.2693,93012.6525
2013-01-07 09:40:00,51.49,51.6,51.46,51.52,27014.70420608686,34.2826,34.3558,34.2626,34.3026,27014.7042
2013-01-07 09:50:00,51.52,51.52,51.44,51.44,34879.74467115012,34.3026,34.3026,34.2493,34.2493,34879.7447
2013-01-07 10:00:00,51.44,51.44,51.37,51.38,30548.273110680497,34.2493,34.2493,34.2027,34.2094,30548.2731
2013-01-07 10:10:00,51.39,51.42,51.32,51.33,32827.99498461188,34.216,34.236,34.1694,34.1761,32827.995
2013-01-07 10:20:00,51.32,51.44,51.29,51.44,35107.71685854326,34.1694,34.2493,34.1494,34.2493,35107.7169
2013-01-07 10:30:00,51.44,51.59,51.42,51.59,38413.31357574376,34.2493,34.3492,34.236,34.3492,38413.3136
2013-01-07 10:40:00,51.57,51.61,51.53,51.56,47874.159352558985,34.3359,34.3625,34.3092,34.3292,47874.1594
2013-01-07 10:50:00,51.55,51.55,51.42,51.42,22683.23264561724,34.3225,34.3225,34.236,34.236,22683.2326
2013-01-07 11:00:00,51.42,51.44,51.39,51.43,22569.246551920667,34.236,34.2493,34.216,34.2426,22569.2466
2013-01-07 11:10:00,51.43,51.43,51.35,51.38,26672.74592499715,34.2426,34.2426,34.1894,34.2094,26672.7459
2013-01-07 11:20:00,51.39,51.41,51.36,51.37,23139.17702040352,34.216,34.2293,34.196,34.2027,23139.177
2013-01-07 11:30:00,51.38,51.41,51.37,51.37,22113.30217713439,34.2094,34.2293,34.2027,34.2027,22113.3022
2013-01-07 11:40:00,51.38,51.39,51.3,51.3,20403.51077168585,34.2094,34.216,34.1561,34.1561,20403.5108
2013-01-07 11:50:00,51.3,51.34,51.26,51.3,31916.10623503933,34.1561,34.1827,34.1295,34.1561,31916.1062
2013-01-07 12:00:00,51.3,51.36,51.28,51.36,24507.01014476234,34.1561,34.196,34.1428,34.196,24507.0101
2013-01-07 12:10:00,51.36,51.43,51.35,51.42,30548.273110680497,34.196,34.2426,34.1894,34.236,30548.2731
2013-01-07 12:20:00,51.42,51.44,51.39,51.43,33283.93935939815,34.236,34.2493,34.216,34.2426,33283.9394
2013-01-07 12:30:00,51.44,51.44,51.39,51.41,20517.496865382425,34.2493,34.2493,34.216,34.2293,20517.4969
2013-01-07 12:40:00,51.4,51.41,51.36,51.37,16527.98358600251,34.2227,34.2293,34.196,34.2027,16527.9836
2013-01-07 12:50:00,51.37,51.4,51.34,51.34,17667.844522968197,34.2027,34.2227,34.1827,34.1827,17667.8445
2013-01-07 13:00:00,51.34,51.43,51.34,51.43,23595.121395189788,34.1827,34.2426,34.1827,34.2426,23595.1214
2013-01-07 13:10:00,51.42,51.45,51.41,51.45,13906.30343098142,34.236,34.256,34.2293,34.256,13906.3034
2013-01-07 13:20:00,51.44,51.47,51.43,51.45,16527.98358600251,34.2493,34.2693,34.2426,34.256,16527.9836
2013-01-07 13:30:00,51.44,51.47,51.41,51.45,34651.772483756984,34.2493,34.2693,34.2293,34.256,34651.7725
2013-01-07 13:40:00,51.44,51.47,51.44,51.46,26786.73201869372,34.2493,34.2693,34.2493,34.2626,26786.732
2013-01-07 13:50:00,51.46,51.49,51.45,51.47,19149.6637410236,34.2626,34.2826,34.256,34.2693,19149.6637
2013-01-07 14:00:00,51.47,51.53,51.47,51.52,30320.30092328736,34.2693,34.3092,34.2693,34.3026,30320.3009
2013-01-07 14:10:00,51.52,51.57,51.52,51.55,31118.203579163343,34.3026,34.3359,34.3026,34.3225,31118.2036
2013-01-07 14:20:00,51.56,51.63,51.55,51.62,44682.54872905506,34.3292,34.3758,34.3225,34.3692,44682.5487
2013-01-07 14:30:00,51.61,51.66,51.6,51.61,28268.55123674912,34.3625,34.3958,34.3558,34.3625,28268.5512
2013-01-07 14:40:00,51.6,51.63,51.59,51.63,22797.218739313805,34.3558,34.3758,34.3492,34.3758,22797.2187
2013-01-07 14:50:00,51.63,51.67,51.61,51.67,24279.0379573692,34.3758,34.4024,34.3625,34.4024,24279.038
2013-01-07 15:00:00,51.67,51.68,51.63,51.65,35107.71685854326,34.4024,34.4091,34.3758,34.3891,35107.7169
2013-01-07 15:10:00,51.64,51.69,51.64,51.68,28610.509517838826,34.3825,34.4158,34.3825,34.4091,28610.5095
2013-01-07 15:20:00,51.69,51.74,51.67,51.74,47304.22888407615,34.4158,34.449,34.4024,34.449,47304.2289
2013-01-07 15:30:00,51.73,51.75,51.68,51.69,39895.13279379916,34.4424,34.4557,34.4091,34.4158,39895.1328
2013-01-07 15:40:00,51.69,51.74,51.65,51.65,107488.88635586458,34.4158,34.449,34.3891,34.3891,107488.8864
2013-01-07 15:50:00,51.66,51.72,51.62,51.71,286333.0673657814,34.3958,34.4357,34.3692,34.4291,286333.0674
2013-01-08 09:30:00,51.58,51.67,51.41,51.64,62122.421064630114,34.3425,34.4024,34.2293,34.3825,62122.4211
2013-01-08 09:40:00,51.64,51.71,51.59,51.63,31460.16186025305,34.3825,34.4291,34.3492,34.3758,31460.1619
2013-01-08 09:50:00,51.63,51.67,51.59,51.66,34879.74467115012,34.3758,34.4024,34.3492,34.3958,34879.7447
2013-01-08 10:00:00,51.66,51.69,51.6,51.67,39895.13279379916,34.3958,34.4158,34.3558,34.4024,39895.1328
2013-01-08 10:10:00,51.67,51.69,51.58,51.58,39211.21623161974,34.4024,34.4158,34.3425,34.3425,39211.2162
2013-01-08 10:20:00,51.58,51.59,51.52,51.59,34423.80029636384,34.3425,34.3492,34.3026,34.3492,34423.8003
2013-01-08 10:30:00,51.58,51.6,51.54,51.55,83779.77886697823,34.3425,34.3558,34.3159,34.3225,83779.7789
2013-01-08 10:40:00,51.55,51.6,51.51,51.55,66681.86481249287,34.3225,34.3558,34.2959,34.3225,66681.8648
2013-01-08 10:50:00,51.54,51.64,51.53,51.64,41148.97982446141,34.3159,34.3825,34.3092,34.3825,41148.9798
2013-01-08 11:00:00,51.64,51.65,51.56,51.57,32600.02279721874,34.3825,34.3891,34.3292,34.3359,32600.0228
2013-01-08 11:10:00,51.57,51.59,51.56,51.57,29294.42608001824,34.3359,34.3492,34.3292,34.3359,29294.4261
2013-01-08 11:20:00,51.58,51.67,51.56,51.67,35107.71685854326,34.3425,34.4024,34.3292,34.4024,35107.7169
2013-01-08 11:30:00,51.66,51.73,51.65,51.72,28040.57904935598,34.3958,34.4424,34.3891,34.4357,28040.579
2013-01-08 11:40:00,51.72,51.74,51.71,51.71,24279.0379573692,34.4357,34.449,34.4291,34.4291,24279.038
2013-01-08 11:50:00,51.72,51.76,51.69,51.75,21201.41342756184,34.4357,34.4624,34.4158,34.4557,21201.4134
2013-01-08 12:00:00,51.74,51.8,51.74,51.8,41946.8824803374,34.449,34.489,34.449,34.489,41946.8825
2013-01-08 12:10:00,51.8,51.81,51.8,51.8,28610.509517838826,34.489,34.4957,34.489,34.489,28610.5095
2013-01-08 12:20:00,51.8,51.81,51.76,51.77,27926.59295565941,34.489,34.4957,34.4624,34.469,27926.593
2013-01-08 12:30:00,51.77,51.8,51.75,51.76,31688.13404764619,34.469,34.489,34.4557,34.4624,31688.134
2013-01-08 12:40:00,51.76,51.77,51.74,51.75,23025.190926706942,34.4624,34.469,34.449,34.4557,23025.1909
2013-01-08 12:50:00,51.75,51.75,51.72,51.74,29408.41217371481,34.4557,34.4557,34.4357,34.449,29408.4122
2013-01-08 13:00:00,51.73,51.77,51.73,51.76,24734.98233215548,34.4424,34.469,34.4424,34.4624,24734.9823
2013-01-08 13:10:00,51.76,51.8,51.75,51.79,26672.74592499715,34.4624,34.489,34.4557,34.4823,26672.7459
2013-01-08 13:20:00,51.8,51.87,51.8,51.87,26330.787643907443,34.489,34.5356,34.489,34.5356,26330.7876
2013-01-08 13:30:00,51.87,51.88,51.85,51.88,41946.8824803374,34.5356,34.5423,34.5223,34.5423,41946.8825
2013-01-08 13:40:00,51.87,51.88,51.85,51.86,37957.36920095748,34.5356,34.5423,34.5223,34.5289,37957.3692
2013-01-08 13:50:00,51.85,51.87,51.84,51.87,26900.71811239029,34.5223,34.5356,34.5156,34.5356,26900.7181
2013-01-08 14:00:00,51.87,51.91,51.86,51.88,53345.4918499943,34.5356,34.5622,34.5289,34.5423,53345.4918
2013-01-08 14:10:00,51.88,51.9,51.86,51.87,32827.99498461188,34.5423,34.5556,34.5289,34.5356,32827.995
2013-01-08 14:20:00,51.86,51.88,51.83,51.87,24393.02405106577,34.5289,34.5423,34.509,34.5356,24393.0241
2013-01-08 14:30:00,51.87,51.9,51.87,51.88,34309.81420266727,34.5356,34.5556,34.5356,34.5423,34309.8142
2013-01-08 14:40:00,51.88,51.9,51.86,51.9,29408.41217371481,34.5423,34.5556,34.5289,34.5556,29408.4122
2013-01-08 14:50:00,51.9,51.95,51.89,51.94,37957.36920095748,34.5556,34.5889,34.5489,34.5822,37957.3692
2013-01-08 15:00:00,51.94,52.02,51.94,51.97,80246.20996238459,34.5822,34.6355,34.5822,34.6022,80246.21
2013-01-08 15:10:00,51.98,52.0,51.94,51.96,56651.088567194805,34.6088,34.6222,34.5822,34.5955,56651.0886
2013-01-08 15:20:00,51.97,52.04,51.97,52.02,68505.64231163797,34.6022,34.6488,34.6022,34.6355,68505.6423
2013-01-08 15:30:00,52.02,52.04,51.95,51.96,78194.46027584634,34.6355,34.6488,34.5889,34.5955,78194.4603
2013-01-08 15:40:00,51.96,51.99,51.93,51.96,86401.45902199931,34.5955,34.6155,34.5756,34.5955,86401.459
2013-01-08 15:50:00,51.96,52.03,51.96,52.01,189444.8877236977,34.5955,34.6421,34.5955,34.6288,189444.8877
2013-01-09 09:30:00,52.06,52.13,51.83,51.84,69075.57278012083,34.6621,34.7087,34.509,34.5156,69075.5728
2013-01-09 09:40:00,51.83,51.89,51.8,51.8,64630.11512595463,34.509,34.5489,34.489,34.489,64630.1151
2013-01-09 09:50:00,51.81,51.87,51.81,51.83,108742.73338652684,34.4957,34.5356,34.4957,34.509,108742.7334
2013-01-09 10:00:00,51.84,51.89,51.81,51.85,130172.11900148184,34.5156,34.5489,34.4957,34.5223,130172.119
2013-01-09 10:10:00,51.85,51.94,51.83,51.89,56423.116379801664,34.5223,34.5822,34.509,34.5489,56423.1164
2013-01-09 10:20:00,51.89,52.0,51.87,51.95,38413.31357574376,34.5489,34.6222,34.5356,34.5889,38413.3136
2013-01-09 10:30:00,51.95,51.98,51.92,51.94,60184.65747178844,34.5889,34.6088,34.5689,34.5822,60184.6575
2013-01-09 10:40:00,51.94,51.97,51.89,51.9,39211.21623161974,34.5822,34.6022,34.5489,34.5556,39211.2162
2013-01-09 10:50:00,51.89,51.91,51.84,51.85,62350.393252023256,34.5489,34.5622,34.5156,34.5223,62350.3933
2013-01-09 11:00:00,51.85,51.87,51.82,51.85,46392.34013450359,34.5223,34.5356,34.5023,34.5223,46392.3401
2013-01-09 11:10:00,51.86,51.86,51.81,51.81,36019.60560811581,34.5289,34.5289,34.4957,34.4957,36019.6056
2013-01-09 11:20:00,51.81,51.82,51.76,51.78,24165.05186367264,34.4957,34.5023,34.4624,34.4757,24165.0519
2013-01-09 11:30:00,51.79,51.79,51.72,51.73,41490.938105551126,34.4823,34.4823,34.4357,34.4424,41490.9381
2013-01-09 11:40:00,51.74,51.79,51.73,51.79,28496.52342414225,34.449,34.4823,34.4424,34.4823,28496.5234
2013-01-09 11:50:00,51.77,51.78,51.7,51.72,36019.60560811581,34.469,34.4757,34.4224,34.4357,36019.6056
2013-01-09 12:00:00,51.73,51.75,51.72,51.75,17325.886241878492,34.4424,34.4557,34.4357,34.4557,17325.8862
2013-01-09 12:10:00,51.75,51.76,51.72,51.76,19263.649834720163,34.4557,34.4624,34.4357,34.4624,19263.6498
2013-01-09 12:20:00,51.76,51.79,51.73,51.73,16869.941867092213,34.4624,34.4823,34.4424,34.4424,16869.9419
2013-01-09 12:30:00,51.73,51.74,51.67,51.69,30548.273110680497,34.4424,34.449,34.4024,34.4158,30548.2731
2013-01-09 12:40:00,51.7,51.72,51.65,51.69,27356.662487176563,34.4224,34.4357,34.3891,34.4158,27356.6625
2013-01-09 12:50:00,51.69,51.7,51.66,51.69,76712.64105779096,34.4158,34.4224,34.3958,34.4158,76712.6411
2013-01-09 13:00:00,51.69,51.71,51.67,51.71,37729.39701356435,34.4158,34.4291,34.4024,34.4291,37729.397
2013-01-09 13:10:00,51.71,51.72,51.66,51.68,50267.86732018694,34.4291,34.4357,34.3958,34.4091,50267.8673
2013-01-09 13:20:00,51.68,51.7,51.67,51.68,36931.49435768836,34.4091,34.4224,34.4024,34.4091,36931.4944
2013-01-09 13:30:00,51.68,51.73,51.68,51.69,65769.97606292032,34.4091,34.4424,34.4091,34.4158,65769.9761
2013-01-09 13:40:00,51.69,51.72,51.68,51.68,26900.71811239029,34.4158,34.4357,34.4091,34.4091,26900.7181
2013-01-09 13:50:00,51.68,51.71,51.67,51.69,27470.64858087313,34.4091,34.4291,34.4024,34.4158,27470.6486
2013-01-09 14:00:00,51.69,51.72,51.67,51.7,42060.86857403397,34.4158,34.4357,34.4024,34.4224,42060.8686
2013-01-09 14:10:00,51.71,51.72,51.68,51.7,72039.21121623162,34.4291,34.4357,34.4091,34.4224,72039.2112
2013-01-09 14:20:00,51.7,51.7,51.67,51.69,33967.85592157757,34.4224,34.4224,34.4024,34.4158,33967.8559
2013-01-09 14:30:00,51.69,51.74,51.67,51.68,56879.06075458794,34.4158,34.449,34.4024,34.4091,56879.0608
2013-01-09 14:40:00,51.69,51.7,51.67,51.67,19719.59420950644,34.4158,34.4224,34.4024,34.4024,19719.5942
2013-01-09 14:50:00,51.67,51.74,51.66,51.73,35335.68904593639,34.4024,34.449,34.3958,34.4424,35335.689
2013-01-09 15:00:00,51.73,51.74,51.67,51.69,43770.6599794825,34.4424,34.449,34.4024,34.4158,43770.66
2013-01-09 15:10:00,51.68,51.74,51.66,51.73,32600.02279721874,34.4091,34.449,34.3958,34.4424,32600.0228
2013-01-09 15:20:00,51.73,51.79,51.73,51.77,50609.82560127664,34.4424,34.4823,34.4424,34.469,50609.8256
2013-01-09 15:30:00,51.78,51.79,51.72,51.74,37957.36920095748,34.4757,34.4823,34.4357,34.449,37957.3692
2013-01-09 15:40:00,51.74,51.76,51.69,51.74,36817.5082639918,34.449,34.4624,34.4158,34.449,36817.5083
2013-01-09 15:50:00,51.75,51.89,51.75,51.85,214749.800524336,34.4557,34.5489,34.4557,34.5223,214749.8005
2013-01-10 09:30:00,52.23,52.23,51.98,52.05,50951.78388236636,34.7753,34.7753,34.6088,34.6555,50951.7839
2013-01-10 09:40:00,52.07,52.19,52.03,52.13,73749.00262168015,34.6688,34.7487,34.6421,34.7087,73749.0026
2013-01-10 09:50:00,52.11,52.17,52.09,52.12,93810.5551122763,34.6954,34.7353,34.6821,34.7021,93810.5551
2013-01-10 10:00:00,52.13,52.16,52.04,52.05,53003.5335689046,34.7087,34.7287,34.6488,34.6555,53003.5336
2013-01-10 10:10:00,52.06,52.1,52.01,52.04,80588.1682434743,34.6621,34.6887,34.6288,34.6488,80588.1682
2013-01-10 10:20:00,52.03,52.09,51.99,52.04,89935.02792659296,34.6421,34.6821,34.6155,34.6488,89935.0279
2013-01-10 10:30:00,52.04,52.05,51.9,51.93,42174.854667730535,34.6488,34.6555,34.5556,34.5756,42174.8547
2013-01-10 10:40:00,51.92,51.97,51.87,51.94,54599.33888065656,34.5689,34.6022,34.5356,34.5822,54599.3389
2013-01-10 10:50:00,51.94,52.01,51.88,51.91,30548.273110680497,34.5822,34.6288,34.5423,34.5622,30548.2731
2013-01-10 11:00:00,51.89,51.98,51.87,51.95,27812.60686196284,34.5489,34.6088,34.5356,34.5889,27812.6069
2013-01-10 11:10:00,51.93,51.94,51.81,51.86,60070.67137809187,34.5756,34.5822,34.4957,34.5289,60070.6714
2013-01-10 11:20:00,51.86,51.87,51.8,51.81,33967.85592157757,34.5289,34.5356,34.489,34.4957,33967.8559
2013-01-10 11:30:00,51.81,51.82,51.78,51.78,32030.092328735893,34.4957,34.5023,34.4757,34.4757,32030.0923
2013-01-10 11:40:00,51.78,51.79,51.75,51.75,25988.82936281773,34.4757,34.4823,34.4557,34.4557,25988.8294
2013-01-10 11:50:00,51.78,51.8,51.73,51.79,25304.91280063832,34.4757,34.489,34.4424,34.4823,25304.9128
2013-01-10 12:00:00,51.79,51.8,51.76,51.79,38755.27185683347,34.4823,34.489,34.4624,34.4823,38755.2719
2013-01-10 12:10:00,51.78,51.8,51.75,51.78,47988.14544625556,34.4757,34.489,34.4557,34.4757,47988.1454
2013-01-10 12:20:00,51.79,51.79,51.75,51.79,28154.565143052547,34.4823,34.4823,34.4557,34.4823,28154.5651
2013-01-10 12:30:00,51.79,51.92,51.79,51.92,27812.60686196284,34.4823,34.5689,34.4823,34.5689,27812.6069
2013-01-10 12:40:00,51.91,51.94,51.88,51.91,17667.844522968197,34.5622,34.5822,34.5423,34.5622,17667.8445
2013-01-10 12:50:00,51.92,51.99,51.91,51.99,50609.82560127664,34.5689,34.6155,34.5622,34.6155,50609.8256
2013-01-10 13:00:00,52.01,52.01,51.92,51.92,25304.91280063832,34.6288,34.6288,34.5689,34.5689,25304.9128
2013-01-10 13:10:00,51.92,51.93,51.89,51.91,24279.0379573692,34.5689,34.5756,34.5489,34.5622,24279.038
2013-01-10 13:20:00,51.91,51.93,51.87,51.88,18693.71936623732,34.5622,34.5756,34.5356,34.5423,18693.7194
2013-01-10 13:30:00,51.88,51.89,51.85,51.86,23139.17702040352,34.5423,34.5489,34.5223,34.5289,23139.177
2013-01-10 13:40:00,51.87,51.87,51.83,51.83,39781.14670010259,34.5356,34.5356,34.509,34.509,39781.1467
2013-01-10 13:50:00,51.84,51.88,51.82,51.87,40009.11888749572,34.5156,34.5423,34.5023,34.5356,40009.1189
2013-01-10 14:00:00,51.87,51.89,51.83,51.83,29978.34264219765,34.5356,34.5489,34.509,34.509,29978.3426
2013-01-10 14:10:00,51.83,51.85,51.8,51.83,23481.135301493217,34.509,34.5223,34.489,34.509,23481.1353
2013-01-10 14:20:00,51.83,51.86,51.79,51.8,28496.52342414225,34.509,34.5289,34.4823,34.489,28496.5234
2013-01-10 14:30:00,51.8,51.82,51.79,51.82,31802.120141342755,34.489,34.5023,34.4823,34.5023,31802.1201
2013-01-10 14:40:00,51.82,51.88,51.8,51.86,46620.31232189673,34.5023,34.5423,34.489,34.5289,46620.3123
2013-01-10 14:50:00,51.86,51.9,51.84,51.85,58588.85216003648,34.5289,34.5556,34.5156,34.5223,58588.8522
2013-01-10 15:00:00,51.86,51.94,51.86,51.91,45936.395759717314,34.5289,34.5822,34.5289,34.5622,45936.3958
2013-01-10 15:10:00,51.91,51.93,51.89,51.91,43086.74341730309,34.5622,34.5756,34.5489,34.5622,43086.7434
2013-01-10 15:20:00,51.92,51.96,51.91,51.93,33511.91154679129,34.5689,34.5955,34.5622,34.5756,33511.9115
2013-01-10 15:30:00,51.94,51.99,51.94,51.96,35449.675139632964,34.5822,34.6155,34.5822,34.5955,35449.6751
2013-01-10 15:40:00,51.96,52.0,51.94,51.99,52661.575287814885,34.5955,34.6222,34.5822,34.6155,52661.5753
2013-01-10 15:50:00,52.0,52.04,52.0,52.04,159808.50336258978,34.6222,34.6488,34.6222,34.6488,159808.5034
2013-01-11 09:30:00,52.58,52.64,52.03,52.27,58816.82434742962,35.0083,35.0483,34.6421,34.8019,58816.8243
2013-01-11 09:40:00,52.29,52.35,52.25,52.3,33739.88373418443,34.8152,34.8552,34.7886,34.8219,33739.8837
2013-01-11 09:50:00,52.3,52.3,52.17,52.23,56537.10247349824,34.8219,34.8219,34.7353,34.7753,56537.1025
2013-01-11 10:00:00,52.22,52.22,52.1,52.12,36019.60560811581,34.7686,34.7686,34.6887,34.7021,36019.6056
2013-01-11 10:10:00,52.13,52.16,52.09,52.12,40693.03544967514,34.7087,34.7287,34.6821,34.7021,40693.0354
2013-01-11 10:20:00,52.11,52.16,52.1,52.16,20745.469052775563,34.6954,34.7287,34.6887,34.7287,20745.4691
2013-01-11 10:30:00,52.15,52.2,52.15,52.18,25760.8571754246,34.722,34.7553,34.722,34.742,25760.8572
2013-01-11 10:40:00,52.18,52.24,52.18,52.23,34309.81420266727,34.742,34.782,34.742,34.7753,34309.8142
2013-01-11 10:50:00,52.23,52.24,52.16,52.16,27698.62076826627,34.7753,34.782,34.7287,34.7287,27698.6208
2013-01-11 11:00:00,52.16,52.17,52.08,52.11,30548.273110680497,34.7287,34.7353,34.6754,34.6954,30548.2731
2013-01-11 11:10:00,52.11,52.11,52.08,52.1,21087.427333865267,34.6954,34.6954,34.6754,34.6887,21087.4273
2013-01-11 11:20:00,52.09,52.11,52.05,52.06,24165.05186367264,34.6821,34.6954,34.6555,34.6621,24165.0519
2013-01-11 11:30:00,52.06,52.1,52.05,52.09,18693.71936623732,34.6621,34.6887,34.6555,34.6821,18693.7194
2013-01-11 11:40:00,52.11,52.14,52.1,52.13,16641.969679699076,34.6954,34.7154,34.6887,34.7087,16641.9697
2013-01-11 11:50:00,52.13,52.17,52.12,52.13,23025.190926706942,34.7087,34.7353,34.7021,34.7087,23025.1909
2013-01-11 12:00:00,52.14,52.15,52.09,52.14,17781.830616664767,34.7154,34.722,34.6821,34.7154,17781.8306
2013-01-11 12:10:00,52.14,52.15,52.09,52.15,24507.01014476234,34.7154,34.722,34.6821,34.722,24507.0101
2013-01-11 12:20:00,52.14,52.16,52.12,52.12,14476.233899464263,34.7154,34.7287,34.7021,34.7021,14476.2339
2013-01-11 12:30:00,52.11,52.12,52.04,52.04,14932.178274250542,34.6954,34.7021,34.6488,34.6488,14932.1783
2013-01-11 12:40:00,52.04,52.05,52.0,52.02,29522.398267411376,34.6488,34.6555,34.6222,34.6355,29522.3983
2013-01-11 12:50:00,52.02,52.04,52.0,52.01,20745.469052775563,34.6355,34.6488,34.6222,34.6288,20745.4691
2013-01-11 13:00:00,52.01,52.02,51.95,51.96,30434.28701698393,34.6288,34.6355,34.5889,34.5955,30434.287
2013-01-11 13:10:00,51.94,51.94,51.93,51.93,21771.343896044684,34.5822,34.5822,34.5756,34.5756,21771.3439
2013-01-11 13:20:00,51.93,51.96,51.93,51.94,17667.844522968197,34.5756,34.5955,34.5756,34.5822,17667.8445
2013-01-11 13:30:00,51.94,52.03,51.94,52.02,22683.23264561724,34.5822,34.6421,34.5822,34.6355,22683.2326
2013-01-11 13:40:00,52.01,52.02,51.93,51.96,30776.245298073634,34.6288,34.6355,34.5756,34.5955,30776.2453
2013-01-11 13:50:00,51.96,51.99,51.94,51.96,21429.385614954976,34.5955,34.6155,34.5822,34.5955,21429.3856
2013-01-11 14:00:00,51.96,52.01,51.95,52.0,28952.46779892853,34.5955,34.6288,34.5889,34.6222,28952.4678
2013-01-11 14:10:00,52.0,52.02,51.99,52.01,23139.17702040352,34.6222,34.6355,34.6155,34.6288,23139.177
2013-01-11 14:20:00,52.01,52.05,51.98,52.05,58132.9077852502,34.6288,34.6555,34.6088,34.6555,58132.9078
2013-01-11 14:30:00,52.06,52.11,52.06,52.1,22797.218739313805,34.6621,34.6954,34.6621,34.6887,22797.2187
2013-01-11 14:40:00,52.11,52.13,52.1,52.11,23367.14920779665,34.6954,34.7087,34.6887,34.6954,23367.1492
2013-01-11 14:50:00,52.11,52.13,52.1,52.11,30548.273110680497,34.6954,34.7087,34.6887,34.6954,30548.2731
2013-01-11 15:00:00,52.11,52.13,52.09,52.12,52889.547475208026,34.6954,34.7087,34.6821,34.7021,52889.5475
2013-01-11 15:10:00,52.12,52.17,52.12,52.16,44568.56263535849,34.7021,34.7353,34.7021,34.7287,44568.5626
2013-01-11 15:20:00,52.16,52.18,52.14,52.15,32941.98107830845,34.7287,34.742,34.7154,34.722,32941.9811
2013-01-11 15:30:00,52.15,52.16,52.12,52.13,53003.5335689046,34.722,34.7287,34.7021,34.7087,53003.5336
2013-01-11 15:40:00,52.13,52.14,52.11,52.12,41262.96591815799,34.7087,34.7154,34.6954,34.7021,41262.9659
2013-01-11 15:50:00,52.13,52.16,52.11,52.11,129488.2024393024,34.7087,34.7287,34.6954,34.6954,129488.2024
2013-01-14 09:30:00,52.13,52.2,52.08,52.18,106007.0671378092,34.7087,34.7553,34.6754,34.742,106007.0671
2013-01-14 09:40:00,52.17,52.24,52.1,52.2,133933.66009346858,34.7353,34.782,34.6887,34.7553,133933.6601
2013-01-14 09:50:00,52.2,52.22,52.05,52.09,112618.2605722102,34.7553,34.7686,34.6555,34.6821,112618.2606
2013-01-14 10:00:00,52.08,52.22,52.04,52.19,70443.40590447966,34.6754,34.7686,34.6488,34.7487,70443.4059
2013-01-14 10:10:00,52.19,52.23,52.14,52.15,38071.35529465405,34.7487,34.7753,34.7154,34.722,38071.3553
2013-01-14 10:20:00,52.15,52.19,52.09,52.18,44340.59044796535,34.722,34.7487,34.6821,34.742,44340.5904
2013-01-14 10:30:00,52.19,52.21,52.13,52.13,29066.4538926251,34.7487,34.762,34.7087,34.7087,29066.4539
2013-01-14 10:40:00,52.12,52.16,52.09,52.15,46962.27060298644,34.7021,34.7287,34.6821,34.722,46962.2706
2013-01-14 10:50:00,52.16,52.16,51.99,51.99,48102.131539952126,34.7287,34.7287,34.6155,34.6155,48102.1315
2013-01-14 11:00:00,51.99,52.02,51.97,51.99,24620.99623845891,34.6155,34.6355,34.6022,34.6155,24620.9962
2013-01-14 11:10:00,52.0,52.04,51.99,52.0,21657.35780234812,34.6222,34.6488,34.6155,34.6222,21657.3578
2013-01-14 11:20:00,52.0,52.05,52.0,52.01,20289.524677989284,34.6222,34.6555,34.6222,34.6288,20289.5247
2013-01-14 11:30:00,52.01,52.04,52.01,52.02,22569.246551920667,34.6288,34.6488,34.6288,34.6355,22569.2466
2013-01-14 11:40:00,52.01,52.08,51.99,52.07,25418.89889433489,34.6288,34.6754,34.6155,34.6688,25418.8989
2013-01-14 11:50:00,52.06,52.09,52.05,52.05,26786.73201869372,34.6621,34.6821,34.6555,34.6555,26786.732
2013-01-14 12:00:00,52.05,52.06,51.99,51.99,29522.398267411376,34.6555,34.6621,34.6155,34.6155,29522.3983
2013-01-14 12:10:00,51.98,52.01,51.96,51.98,26330.787643907443,34.6088,34.6288,34.5955,34.6088,26330.7876
2013-01-14 12:20:00,51.98,52.05,51.96,52.02,37957.36920095748,34.6088,34.6555,34.5955,34.6355,37957.3692
2013-01-14 12:30:00,52.02,52.03,52.01,52.02,11170.637182263765,34.6355,34.6421,34.6288,34.6355,11170.6372
2013-01-14 12:40:00,52.03,52.03,51.98,51.98,26558.75983130058,34.6421,34.6421,34.6088,34.6088,26558.7598
2013-01-14 12:50:00,51.98,51.98,51.94,51.95,16755.955773395646,34.6088,34.6088,34.5822,34.5889,16755.9558
2013-01-14 13:00:00,51.95,51.96,51.91,51.92,21429.385614954976,34.5889,34.5955,34.5622,34.5689,21429.3856
2013-01-14 13:10:00,51.92,52.04,51.92,52.04,20403.51077168585,34.5689,34.6488,34.5689,34.6488,20403.5108
2013-01-14 13:20:00,52.05,52.07,51.99,52.01,17097.914054485354,34.6555,34.6688,34.6155,34.6288,17097.9141
2013-01-14 13:30:00,52.0,52.03,51.99,52.0,32827.99498461188,34.6222,34.6421,34.6155,34.6222,32827.995
2013-01-14 13:40:00,52.01,52.07,52.0,52.06,40123.10498119229,34.6288,34.6688,34.6222,34.6621,40123.105
2013-01-14 13:50:00,52.06,52.06,52.02,52.05,51521.71435084919,34.6621,34.6621,34.6355,34.6555,51521.7144
2013-01-14 14:00:00,52.05,52.09,52.01,52.06,64972.07340704434,34.6555,34.6821,34.6288,34.6621,64972.0734
2013-01-14 14:10:00,52.06,52.14,52.04,52.13,73749.00262168015,34.6621,34.7154,34.6488,34.7087,73749.0026
2013-01-14 14:20:00,52.13,52.15,52.1,52.12,16755.955773395646,34.7087,34.722,34.6887,34.7021,16755.9558
2013-01-14 14:30:00,52.12,52.16,52.1,52.13,30662.259204377067,34.7021,34.7287,34.6887,34.7087,30662.2592
2013-01-14 14:40:00,52.13,52.16,52.11,52.12,34651.772483756984,34.7087,34.7287,34.6954,34.7021,34651.7725
2013-01-14 14:50:00,52.12,52.14,52.09,52.11,27128.690299783422,34.7021,34.7154,34.6821,34.6954,27128.6903
2013-01-14 15:00:00,52.1,52.16,52.1,52.14,43656.67388578594,34.6887,34.7287,34.6887,34.7154,43656.6739
2013-01-14 15:10:00,52.14,52.15,52.12,52.15,45936.395759717314,34.7154,34.722,34.7021,34.722,45936.3958
2013-01-14 15:20:00,52.14,52.17,52.09,52.11,56651.088567194805,34.7154,34.7353,34.6821,34.6954,56651.0886
2013-01-14 15:30:00,52.11,52.12,52.07,52.1,52889.547475208026,34.6954,34.7021,34.6688,34.6887,52889.5475
2013-01-14 15:40:00,52.09,52.11,52.08,52.09,68391.65621794142,34.6821,34.6954,34.6754,34.6821,68391.6562
2013-01-14 15:50:00,52.1,52.14,52.03,52.12,231049.8119229454,34.6887,34.7154,34.6421,34.7021,231049.8119
2013-01-15 09:30:00,52.02,52.02,51.89,51.98,88681.1808959307,34.6355,34.6355,34.5489,34.6088,88681.1809
2013-01-15 09:40:00,52.0,52.03,51.78,51.78,109084.69166761656,34.6222,34.6421,34.4757,34.4757,109084.6917
2013-01-15 09:50:00,51.79,51.85,51.76,51.8,55625.21372392568,34.4823,34.5223,34.4624,34.489,55625.2137
2013-01-15 10:00:00,51.78,51.83,51.72,51.73,41148.97982446141,34.4757,34.509,34.4357,34.4424,41148.9798
2013-01-15 10:10:00,51.73,51.79,51.68,51.73,98483.98495383564,34.4424,34.4823,34.4091,34.4424,98483.985
2013-01-15 10:20:00,51.74,51.78,51.71,51.71,29522.398267411376,34.449,34.4757,34.4291,34.4291,29522.3983
2013-01-15 10:30:00,51.72,51.84,51.71,51.8,40351.07716858544,34.4357,34.5156,34.4291,34.489,40351.0772
2013-01-15 10:40:00,51.8,51.82,51.78,51.79,34423.80029636384,34.489,34.5023,34.4757,34.4823,34423.8003
2013-01-15 10:50:00,51.79,51.8,51.76,51.8,27812.60686196284,34.4823,34.489,34.4624,34.489,27812.6069
2013-01-15 11:00:00,51.78,51.81,51.77,51.79,51179.75606975949,34.4757,34.4957,34.469,34.4823,51179.7561
2013-01-15 11:10:00,51.78,51.8,51.75,51.79,38983.2440442266,34.4757,34.489,34.4557,34.4823,38983.244
2013-01-15 11:20:00,51.79,51.83,51.77,51.83,43998.63216687564,34.4823,34.509,34.469,34.509,43998.6322
2013-01-15 11:30:00,51.83,51.91,51.83,51.87,39439.18841901288,34.509,34.5622,34.509,34.5356,39439.1884
2013-01-15 11:40:00,51.86,51.87,51.8,51.85,25874.843269121167,34.5289,34.5356,34.489,34.5223,25874.8433
2013-01-15 11:50:00,51.85,51.87,51.8,51.83,37843.38310726092,34.5223,34.5356,34.489,34.509,37843.3831
2013-01-15 12:00:00,51.84,51.96,51.84,51.95,18693.71936623732,34.5156,34.5955,34.5156,34.5889,18693.7194
2013-01-15 12:10:00,51.96,51.99,51.93,51.98,41034.99373076485,34.5955,34.6155,34.5756,34.6088,41034.9937
2013-01-15 12:20:00,51.98,52.0,51.95,51.95,23139.17702040352,34.6088,34.6222,34.5889,34.5889,23139.177
2013-01-15 12:30:00,51.94,52.0,51.93,51.93,34651.772483756984,34.5822,34.6222,34.5756,34.5756,34651.7725
2013-01-15 12:40:00,51.94,52.02,51.94,51.95,66453.89262509973,34.5822,34.6355,34.5822,34.5889,66453.8926
2013-01-15 12:50:00,51.94,51.97,51.94,51.95,23709.107488886355,34.5822,34.6022,34.5822,34.5889,23709.1075
2013-01-15 13:00:00,51.95,51.96,51.93,51.94,21429.385614954976,34.5889,34.5955,34.5756,34.5822,21429.3856
2013-01-15 13:10:00,51.94,51.95,51.91,51.93,18009.802804057905,34.5822,34.5889,34.5622,34.5756,18009.8028
2013-01-15 13:20:00,51.94,51.94,51.88,51.91,36475.549982902085,34.5822,34.5822,34.5423,34.5622,36475.55
2013-01-15 13:30:00,51.91,51.95,51.89,51.92,32372.0506098256,34.5622,34.5889,34.5489,34.5689,32372.0506
2013-01-15 13:40:00,51.92,51.98,51.91,51.96,41376.95201185456,34.5689,34.6088,34.5622,34.5955,41376.952
2013-01-15 13:50:00,51.95,52.01,51.87,51.9,28496.52342414225,34.5889,34.6288,34.5356,34.5556,28496.5234
2013-01-15 14:00:00,51.9,51.94,51.89,51.93,36133.59170181238,34.5556,34.5822,34.5489,34.5756,36133.5917
2013-01-15 14:10:00,51.93,51.93,51.89,51.9,39439.18841901288,34.5756,34.5756,34.5489,34.5556,39439.1884
2013-01-15 14:20:00,51.9,51.9,51.85,51.87,26672.74592499715,34.5556,34.5556,34.5223,34.5356,26672.7459
2013-01-15 14:30:00,51.86,51.9,51.86,51.88,20517.496865382425,34.5289,34.5556,34.5289,34.5423,20517.4969
2013-01-15 14:40:00,51.89,51.91,51.86,51.88,60640.60184657472,34.5489,34.5622,34.5289,34.5423,60640.6018
2013-01-15 14:50:00,51.88,51.92,51.87,51.89,60868.57403396786,34.5423,34.5689,34.5356,34.5489,60868.574
2013-01-15 15:00:00,51.89,51.9,51.84,51.87,106918.95588738174,34.5489,34.5556,34.5156,34.5356,106918.9559
2013-01-15 15:10:00,51.87,51.87,51.85,51.87,46278.35404080703,34.5356,34.5356,34.5223,34.5356,46278.354
2013-01-15 15:20:00,51.87,51.88,51.85,51.87,58702.83825373305,34.5356,34.5423,34.5223,34.5356,58702.8383
2013-01-15 15:30:00,51.87,51.89,51.86,51.87,88681.1808959307,34.5356,34.5489,34.5289,34.5356,88681.1809
2013-01-15 15:40:00,51.87,51.95,51.86,51.88,54485.35278695999,34.5356,34.5889,34.5289,34.5423,54485.3528
2013-01-15 15:50:00,51.89,51.9,51.86,51.87,170295.22398267413,34.5489,34.5556,34.5289,34.5356,170295.224
2013-01-16 09:30:00,52.01,52.08,51.68,51.75,81272.0848056537,34.6288,34.6754,34.4091,34.4557,81272.0848
2013-01-16 09:40:00,51.75,51.75,51.59,51.69,75914.73840191496,34.4557,34.4557,34.3492,34.4158,75914.7384
2013-01-16 09:50:00,51.7,51.8,51.7,51.75,39781.14670010259,34.4224,34.489,34.4224,34.4557,39781.1467
2013-01-16 10:00:00,51.77,51.86,51.76,51.76,56765.07466089137,34.469,34.5289,34.4624,34.4624,56765.0747
2013-01-16 10:10:00,51.76,51.8,51.75,51.8,21315.399521258405,34.4624,34.489,34.4557,34.489,21315.3995
2013-01-16 10:20:00,51.81,51.9,51.81,51.87,49925.909039097234,34.4957,34.5556,34.4957,34.5356,49925.909
2013-01-16 10:30:00,51.87,51.93,51.81,51.86,27698.62076826627,34.5356,34.5756,34.4957,34.5289,27698.6208
2013-01-16 10:40:00,51.86,51.89,51.82,51.82,37843.38310726092,34.5289,34.5489,34.5023,34.5023,37843.3831
2013-01-16 10:50:00,51.82,51.84,51.78,51.78,25418.89889433489,34.5023,34.5156,34.4757,34.4757,25418.8989
2013-01-16 11:00:00,51.78,51.8,51.76,51.79,20973.4412401687,34.4757,34.489,34.4624,34.4823,20973.4412
2013-01-16 11:10:00,51.79,51.8,51.76,51.78,20175.53858429272,34.4823,34.489,34.4624,34.4757,20175.5386
2013-01-16 11:20:00,51.79,51.81,51.74,51.75,29294.42608001824,34.4823,34.4957,34.449,34.4557,29294.4261
2013-01-16 11:30:00,51.76,51.77,51.74,51.76,18579.73327254075,34.4624,34.469,34.449,34.4624,18579.7333
2013-01-16 11:40:00,51.76,51.77,51.74,51.75,12310.498119229454,34.4624,34.469,34.449,34.4557,12310.4981
2013-01-16 11:50:00,51.76,51.76,51.72,51.75,17439.87233557506,34.4624,34.4624,34.4357,34.4557,17439.8723
2013-01-16 12:00:00,51.74,51.76,51.73,51.73,15502.108742733386,34.449,34.4624,34.4424,34.4424,15502.1087
2013-01-16 12:10:00,51.73,51.75,51.72,51.74,12310.498119229454,34.4424,34.4557,34.4357,34.449,12310.4981
2013-01-16 12:20:00,51.74,51.74,51.72,51.73,15274.136555340248,34.449,34.449,34.4357,34.4424,15274.1366
2013-01-16 12:30:00,51.73,51.74,51.69,51.74,14476.233899464263,34.4424,34.449,34.4158,34.449,14476.2339
2013-01-16 12:40:00,51.74,51.74,51.68,51.73,13108.400775105438,34.449,34.449,34.4091,34.4424,13108.4008
2013-01-16 12:50:00,51.73,51.74,51.71,51.72,14476.233899464263,34.4424,34.449,34.4291,34.4357,14476.2339
2013-01-16 13:00:00,51.72,51.74,51.7,51.73,17439.87233557506,34.4357,34.449,34.4224,34.4424,17439.8723
2013-01-16 13:10:00,51.72,51.75,51.72,51.73,20403.51077168585,34.4357,34.4557,34.4357,34.4424,20403.5108
2013-01-16 13:20:00,51.73,51.74,51.71,51.73,12310.498119229454,34.4424,34.449,34.4291,34.4424,12310.4981
2013-01-16 13:30:00,51.75,51.78,51.72,51.78,29636.384361107943,34.4557,34.4757,34.4357,34.4757,29636.3844
2013-01-16 13:40:00,51.78,51.79,51.74,51.77,35791.63342072268,34.4757,34.4823,34.449,34.469,35791.6334
2013-01-16 13:50:00,51.77,51.78,51.74,51.75,11854.553744443176,34.469,34.4757,34.449,34.4557,11854.5537
2013-01-16 14:00:00,51.75,51.78,51.73,51.73,34081.84201527414,34.4557,34.4757,34.4424,34.4424,34081.842
2013-01-16 14:10:00,51.73,51.76,51.72,51.75,27242.67639348,34.4424,34.4624,34.4357,34.4557,27242.6764
2013-01-16 14:20:00,51.74,51.77,51.73,51.77,43998.63216687564,34.449,34.469,34.4424,34.469,43998.6322
2013-01-16 14:30:00,51.76,51.78,51.73,51.74,45252.4791975379,34.4624,34.4757,34.4424,34.449,45252.4792
2013-01-16 14:40:00,51.74,51.74,51.69,51.7,47874.159352558985,34.449,34.449,34.4158,34.4224,47874.1594
2013-01-16 14:50:00,51.7,51.71,51.66,51.67,33169.95326570159,34.4224,34.4291,34.3958,34.4024,33169.9533
2013-01-16 15:00:00,51.68,51.68,51.62,51.63,64174.17075116836,34.4091,34.4091,34.3692,34.3758,64174.1708
2013-01-16 15:10:00,51.63,51.67,51.62,51.66,28382.537330445684,34.3758,34.4024,34.3692,34.3958,28382.5373
2013-01-16 15:20:00,51.66,51.67,51.62,51.65,37159.4665450815,34.3958,34.4024,34.3692,34.3891,37159.4665
2013-01-16 15:30:00,51.65,51.69,51.65,51.67,35221.70295223983,34.3891,34.4158,34.3891,34.4024,35221.703
2013-01-16 15:40:00,51.68,51.68,51.61,51.64,53687.450131084006,34.4091,34.4091,34.3625,34.3825,53687.4501
2013-01-16 15:50:00,51.63,51.68,51.59,51.6,341730.30890231393,34.3758,34.4091,34.3492,34.3558,341730.3089
2013-01-17 09:30:00,51.85,52.04,51.85,51.91,71013.3363729625,34.5223,34.6488,34.5223,34.5622,71013.3364
2013-01-17 09:40:00,51.89,51.94,51.87,51.92,29636.384361107943,34.5489,34.5822,34.5356,34.5689,29636.3844
2013-01-17 09:50:00,51.92,51.94,51.8,51.82,72609.14168471447,34.5689,34.5822,34.489,34.5023,72609.1417
2013-01-17 10:00:00,51.82,51.82,51.68,51.72,43542.68779208937,34.5023,34.5023,34.4091,34.4357,43542.6878
2013-01-17 10:10:00,51.73,51.83,51.73,51.8,41718.91029294426,34.4424,34.509,34.4424,34.489,41718.9103
2013-01-17 10:20:00,51.82,51.85,51.79,51.84,42516.81294882025,34.5023,34.5223,34.4823,34.5156,42516.8129
2013-01-17 10:30:00,51.83,51.85,51.78,51.79,32030.092328735893,34.509,34.5223,34.4757,34.4823,32030.0923
2013-01-17 10:40:00,51.8,51.83,51.73,51.73,36247.57779550895,34.489,34.509,34.4424,34.4424,36247.5778
2013-01-17 10:50:00,51.75,51.77,51.7,51.73,31232.18967285992,34.4557,34.469,34.4224,34.4424,31232.1897
2013-01-17 11:00:00,51.73,51.81,51.73,51.74,22113.30217713439,34.4424,34.4957,34.4424,34.449,22113.3022
2013-01-17 11:10:00,51.74,51.75,51.7,51.71,19377.635928416734,34.449,34.4557,34.4224,34.4291,19377.6359
2013-01-17 11:20:00,51.72,51.78,51.71,51.78,29750.37045480452,34.4357,34.4757,34.4291,34.4757,29750.3705
2013-01-17 11:30:00,51.79,51.82,51.76,51.81,20745.469052775563,34.4823,34.5023,34.4624,34.4957,20745.4691
2013-01-17 11:40:00,51.8,51.83,51.79,51.8,16983.927960788784,34.489,34.509,34.4823,34.489,16983.928
2013-01-17 11:50:00,51.81,51.82,51.79,51.8,22455.260458224097,34.4957,34.5023,34.4823,34.489,22455.2605
2013-01-17 12:00:00,51.8,51.83,51.8,51.82,30548.273110680497,34.489,34.509,34.489,34.5023,30548.2731
2013-01-17 12:10:00,51.82,51.86,51.81,51.86,18351.761085147613,34.5023,34.5289,34.4957,34.5289,18351.7611
2013-01-17 12:20:00,51.86,51.94,51.86,51.93,21771.343896044684,34.5289,34.5822,34.5289,34.5756,21771.3439
2013-01-17 12:30:00,51.94,51.94,51.85,51.9,48672.06200843497,34.5822,34.5822,34.5223,34.5556,48672.062
2013-01-17 12:40:00,51.92,51.92,51.89,51.91,7067.137809187279,34.5689,34.5689,34.5489,34.5622,7067.1378
2013-01-17 12:50:00,51.91,51.94,51.89,51.93,26672.74592499715,34.5622,34.5822,34.5489,34.5756,26672.7459
2013-01-17 13:00:00,51.93,51.98,51.92,51.92,37615.410919867776,34.5756,34.6088,34.5689,34.5689,37615.4109
2013-01-17 13:10:00,51.92,51.93,51.91,51.93,11284.623275960334,34.5689,34.5756,34.5622,34.5756,11284.6233
2013-01-17 13:20:00,51.92,51.94,51.91,51.92,14704.206086857404,34.5689,34.5822,34.5622,34.5689,14704.2061
2013-01-17 13:30:00,51.93,51.95,51.92,51.95,13450.359056195144,34.5756,34.5889,34.5689,34.5889,13450.3591
2013-01-17 13:40:00,51.95,51.97,51.94,51.94,13792.317337284852,34.5889,34.6022,34.5822,34.5822,13792.3173
2013-01-17 13:50:00,51.95,52.01,51.94,51.99,26444.773737604013,34.5889,34.6288,34.5822,34.6155,26444.7737
2013-01-17 14:00:00,52.0,52.02,51.97,51.99,18807.705459933888,34.6222,34.6355,34.6022,34.6155,18807.7055
2013-01-17 14:10:00,52.0,52.05,52.0,52.04,19377.635928416734,34.6222,34.6555,34.6222,34.6488,19377.6359
2013-01-17 14:20:00,52.04,52.07,52.02,52.03,20517.496865382425,34.6488,34.6688,34.6355,34.6421,20517.4969
2013-01-17 14:30:00,52.02,52.06,52.02,52.04,17781.830616664767,34.6355,34.6621,34.6355,34.6488,17781.8306
2013-01-17 14:40:00,52.03,52.07,52.01,52.02,27584.634674569705,34.6421,34.6688,34.6288,34.6355,27584.6347
2013-01-17 14:50:00,52.02,52.02,51.98,51.98,19035.677647327026,34.6355,34.6355,34.6088,34.6088,19035.6776
2013-01-17 15:00:00,51.98,52.02,51.98,52.02,21657.35780234812,34.6088,34.6355,34.6088,34.6355,21657.3578
2013-01-17 15:10:00,52.02,52.03,52.01,52.01,25418.89889433489,34.6355,34.6421,34.6288,34.6288,25418.8989
2013-01-17 15:20:00,52.0,52.0,51.94,51.98,28268.55123674912,34.6222,34.6222,34.5822,34.6088,28268.5512
2013-01-17 15:30:00,51.98,52.02,51.98,52.01,45708.42357232418,34.6088,34.6355,34.6088,34.6288,45708.4236
2013-01-17 15:40:00,52.01,52.04,51.98,51.98,42288.84076142711,34.6288,34.6488,34.6088,34.6088,42288.8408
2013-01-17 15:50:00,51.99,51.99,51.89,51.9,129602.18853299896,34.6155,34.6155,34.5489,34.5556,129602.1885
2013-01-18 09:30:00,51.97,52.15,51.9,51.92,619286.4470534595,34.6022,34.722,34.5556,34.5689,619286.4471
2013-01-18 09:40:00,51.91,51.97,51.88,51.92,38641.2857631369,34.5622,34.6022,34.5423,34.5689,38641.2858
2013-01-18 09:50:00,51.93,51.94,51.83,51.91,39211.21623161974,34.5756,34.5822,34.509,34.5622,39211.2162
2013-01-18 10:00:00,51.93,51.94,51.86,51.9,42972.75732360652,34.5756,34.5822,34.5289,34.5556,42972.7573
2013-01-18 10:10:00,51.9,51.96,51.87,51.94,66225.9204377066,34.5556,34.5955,34.5356,34.5822,66225.9204
2013-01-18 10:20:00,51.95,52.0,51.94,51.98,32827.99498461188,34.5889,34.6222,34.5822,34.6088,32827.995
2013-01-18 10:30:00,51.97,52.02,51.95,52.0,38755.27185683347,34.6022,34.6355,34.5889,34.6222,38755.2719
2013-01-18 10:40:00,51.99,52.01,51.94,51.97,19377.635928416734,34.6155,34.6288,34.5822,34.6022,19377.6359
2013-01-18 10:50:00,51.98,51.98,51.9,51.93,28952.46779892853,34.6088,34.6088,34.5556,34.5756,28952.4678
2013-01-18 11:00:00,51.93,51.94,51.88,51.89,21999.31608343782,34.5756,34.5822,34.5423,34.5489,21999.3161
2013-01-18 11:10:00,51.89,51.96,51.87,51.95,46050.381853413885,34.5489,34.5955,34.5356,34.5889,46050.3819
2013-01-18 11:20:00,51.95,51.98,51.93,51.96,38869.25795053004,34.5889,34.6088,34.5756,34.5955,38869.258
2013-01-18 11:30:00,51.95,51.98,51.94,51.97,22683.23264561724,34.5889,34.6088,34.5822,34.6022,22683.2326
2013-01-18 11:40:00,51.97,51.97,51.89,51.9,27242.67639348,34.6022,34.6022,34.5489,34.5556,27242.6764
2013-01-18 11:50:00,51.9,51.98,51.9,51.96,33853.869827881,34.5556,34.6088,34.5556,34.5955,33853.8698
2013-01-18 12:00:00,51.96,51.99,51.95,51.99,17439.87233557506,34.5955,34.6155,34.5889,34.6155,17439.8723
2013-01-18 12:10:00,51.99,52.02,51.98,51.98,22683.23264561724,34.6155,34.6355,34.6088,34.6088,22683.2326
2013-01-18 12:20:00,51.98,52.01,51.98,51.99,20745.469052775563,34.6088,34.6288,34.6088,34.6155,20745.4691
2013-01-18 12:30:00,51.98,52.01,51.96,51.96,32486.03670352217,34.6088,34.6288,34.5955,34.5955,32486.0367
2013-01-18 12:40:00,51.96,52.0,51.96,51.99,19947.56639689958,34.5955,34.6222,34.5955,34.6155,19947.5664
2013-01-18 12:50:00,51.99,52.05,51.99,52.02,34765.758577453555,34.6155,34.6555,34.6155,34.6355,34765.7586
2013-01-18 13:00:00,52.02,52.09,52.02,52.09,35107.71685854326,34.6355,34.6821,34.6355,34.6821,35107.7169
2013-01-18 13:10:00,52.09,52.16,52.09,52.16,42060.86857403397,34.6821,34.7287,34.6821,34.7287,42060.8686
2013-01-18 13:20:00,52.16,52.17,52.16,52.16,20061.552490596147,34.7287,34.7353,34.7287,34.7287,20061.5525
2013-01-18 13:30:00,52.16,52.16,52.14,52.16,19263.649834720163,34.7287,34.7287,34.7154,34.7287,19263.6498
2013-01-18 13:40:00,52.16,52.18,52.16,52.16,14590.219993160834,34.7287,34.742,34.7287,34.7287,14590.22
2013-01-18 13:50:00,52.16,52.17,52.14,52.15,13678.331243588282,34.7287,34.7353,34.7154,34.722,13678.3312
2013-01-18 14:00:00,52.15,52.19,52.14,52.19,27470.64858087313,34.722,34.7487,34.7154,34.7487,27470.6486
2013-01-18 14:10:00,52.18,52.19,52.15,52.17,13792.317337284852,34.742,34.7487,34.722,34.7353,13792.3173
2013-01-18 14:20:00,52.17,52.2,52.16,52.2,22113.30217713439,34.7353,34.7553,34.7287,34.7553,22113.3022
2013-01-18 14:30:00,52.2,52.23,52.19,52.23,31916.10623503933,34.7553,34.7753,34.7487,34.7753,31916.1062
2013-01-18 14:40:00,52.23,52.25,52.2,52.22,37615.410919867776,34.7753,34.7886,34.7553,34.7686,37615.4109
2013-01-18 14:50:00,52.22,52.22,52.19,52.21,23595.121395189788,34.7686,34.7686,34.7487,34.762,23595.1214
2013-01-18 15:00:00,52.21,52.21,52.16,52.16,26786.73201869372,34.762,34.762,34.7287,34.7287,26786.732
2013-01-18 15:10:00,52.17,52.2,52.16,52.19,24279.0379573692,34.7353,34.7553,34.7287,34.7487,24279.038
2013-01-18 15:20:00,52.19,52.22,52.19,52.22,41262.96591815799,34.7487,34.7686,34.7487,34.7686,41262.9659
2013-01-18 15:30:00,52.22,52.29,52.22,52.28,60298.64356548501,34.7686,34.8152,34.7686,34.8086,60298.6436
2013-01-18 15:40:00,52.27,52.32,52.26,52.31,72951.09996580417,34.8019,34.8352,34.7953,34.8286,72951.1
2013-01-18 15:50:00,52.31,52.4,52.3,52.39,211216.2316197424,34.8286,34.8885,34.8219,34.8818,211216.2316
2013-01-22 09:30:00,52.33,52.41,52.16,52.23,117861.62088225236,34.8419,34.8951,34.7287,34.7753,117861.6209
2013-01-22 09:40:00,52.23,52.3,52.17,52.27,45594.43747862761,34.7753,34.8219,34.7353,34.8019,45594.4375
2013-01-22 09:50:00,52.26,52.31,52.22,52.3,42402.82685512368,34.7953,34.8286,34.7686,34.8219,42402.8269
2013-01-22 10:00:00,52.3,52.3,52.25,52.27,56309.13028610509,34.8219,34.8219,34.7886,34.8019,56309.1303
2013-01-22 10:10:00,52.26,52.29,52.11,52.13,54941.29716174627,34.7953,34.8152,34.6954,34.7087,54941.2972
2013-01-22 10:20:00,52.13,52.15,52.03,52.03,38869.25795053004,34.7087,34.722,34.6421,34.6421,38869.258
2013-01-22 10:30:00,52.03,52.07,52.0,52.01,48102.131539952126,34.6421,34.6688,34.6222,34.6288,48102.1315
2013-01-22 10:40:00,52.02,52.12,52.01,52.12,31460.16186025305,34.6355,34.7021,34.6288,34.7021,31460.1619
2013-01-22 10:50:00,52.11,52.16,52.1,52.16,32827.99498461188,34.6954,34.7287,34.6887,34.7287,32827.995
2013-01-22 11:00:00,52.16,52.17,52.1,52.15,26672.74592499715,34.7287,34.7353,34.6887,34.722,26672.7459
2013-01-22 11:10:00,52.14,52.2,52.14,52.18,36247.57779550895,34.7154,34.7553,34.7154,34.742,36247.5778
2013-01-22 11:20:00,52.18,52.24,52.18,52.23,22455.260458224097,34.742,34.782,34.742,34.7753,22455.2605
2013-01-22 11:30:00,52.23,52.23,52.13,52.14,25190.926706941755,34.7753,34.7753,34.7087,34.7154,25190.9267
2013-01-22 11:40:00,52.15,52.21,52.15,52.17,24507.01014476234,34.722,34.762,34.722,34.7353,24507.0101
2013-01-22 11:50:00,52.18,52.27,52.16,52.26,40123.10498119229,34.742,34.8019,34.7287,34.7953,40123.105
2013-01-22 12:00:00,52.26,52.28,52.23,52.23,41262.96591815799,34.7953,34.8086,34.7753,34.7753,41262.9659
2013-01-22 12:10:00,52.24,52.31,52.23,52.3,49241.99247691782,34.782,34.8286,34.7753,34.8219,49241.9925
2013-01-22 12:20:00,52.3,52.37,52.3,52.37,31004.21748546677,34.8219,34.8685,34.8219,34.8685,31004.2175
2013-01-22 12:30:00,52.37,52.41,52.37,52.39,40123.10498119229,34.8685,34.8951,34.8685,34.8818,40123.105
2013-01-22 12:40:00,52.4,52.46,52.38,52.43,50267.86732018694,34.8885,34.9284,34.8752,34.9085,50267.8673
2013-01-22 12:50:00,52.43,52.44,52.41,52.43,33283.93935939815,34.9085,34.9151,34.8951,34.9085,33283.9394
2013-01-22 13:00:00,52.43,52.48,52.42,52.44,42516.81294882025,34.9085,34.9417,34.9018,34.9151,42516.8129
2013-01-22 13:10:00,52.44,52.55,52.44,52.52,51863.672631938905,34.9151,34.9884,34.9151,34.9684,51863.6726
2013-01-22 13:20:00,52.52,52.52,52.48,52.52,31004.21748546677,34.9684,34.9684,34.9417,34.9684,31004.2175
2013-01-22 13:30:00,52.52,52.52,52.47,52.48,30206.31482959079,34.9684,34.9684,34.9351,34.9417,30206.3148
2013-01-22 13:40:00,52.48,52.53,52.47,52.5,36133.59170181238,34.9417,34.975,34.9351,34.9551,36133.5917
2013-01-22 13:50:00,52.51,52.54,52.51,52.52,35107.71685854326,34.9617,34.9817,34.9617,34.9684,35107.7169
2013-01-22 14:00:00,52.52,52.58,52.52,52.57,44454.57654166192,34.9684,35.0083,34.9684,35.0017,44454.5765
2013-01-22 14:10:00,52.57,52.59,52.55,52.57,41490.938105551126,35.0017,35.015,34.9884,35.0017,41490.9381
2013-01-22 14:20:00,52.57,52.59,52.57,52.58,26786.73201869372,35.0017,35.015,35.0017,35.0083,26786.732
2013-01-22 14:30:00,52.59,52.6,52.58,52.58,31346.17576655648,35.015,35.0216,35.0083,35.0083,31346.1758
2013-01-22 14:40:00,52.58,52.59,52.57,52.58,34537.78639006041,35.0083,35.015,35.0017,35.0083,34537.7864
2013-01-22 14:50:00,52.58,52.59,52.54,52.55,45252.4791975379,35.0083,35.015,34.9817,34.9884,45252.4792
2013-01-22 15:00:00,52.55,52.58,52.55,52.55,44682.54872905506,34.9884,35.0083,34.9884,34.9884,44682.5487
2013-01-22 15:10:00,52.55,52.56,52.5,52.52,45252.4791975379,34.9884,34.995,34.9551,34.9684,45252.4792
2013-01-22 15:20:00,52.53,52.57,52.51,52.55,55625.21372392568,34.975,35.0017,34.9617,34.9884,55625.2137
2013-01-22 15:30:00,52.56,52.56,52.5,52.55,55169.26934913941,34.995,34.995,34.9551,34.9884,55169.2693
2013-01-22 15:40:00,52.54,52.56,52.44,52.48,94380.48558075917,34.9817,34.995,34.9151,34.9417,94380.4856
2013-01-22 15:50:00,52.48,52.61,52.48,52.6,150347.65758577455,34.9417,35.0283,34.9417,35.0216,150347.6576
2013-01-23 09:30:00,52.61,52.61,52.3,52.58,107716.85854325772,35.0283,35.0283,34.8219,35.0083,107716.8585
2013-01-23 09:40:00,52.57,52.59,52.52,52.59,45252.4791975379,35.0017,35.015,34.9684,35.015,45252.4792
2013-01-23 09:50:00,52.59,52.59,52.43,52.47,74204.94699646643,35.015,35.015,34.9085,34.9351,74204.947
2013-01-23 10:00:00,52.47,52.51,52.4,52.5,93240.62464379346,34.9351,34.9617,34.8885,34.9551,93240.6246
2013-01-23 10:10:00,52.51,52.54,52.42,52.42,45480.45138493104,34.9617,34.9817,34.9018,34.9018,45480.4514
2013-01-23 10:20:00,52.43,52.43,52.34,52.34,31574.147953949618,34.9085,34.9085,34.8485,34.8485,31574.148
2013-01-23 10:30:00,52.35,52.35,52.25,52.27,34651.772483756984,34.8552,34.8552,34.7886,34.8019,34651.7725
2013-01-23 10:40:00,52.27,52.28,52.22,52.22,49811.92294540066,34.8019,34.8086,34.7686,34.7686,49811.9229
2013-01-23 10:50:00,52.23,52.27,52.23,52.24,27926.59295565941,34.7753,34.8019,34.7753,34.782,27926.593
2013-01-23 11:00:00,52.24,52.28,52.23,52.26,71925.22512253505,34.782,34.8086,34.7753,34.7953,71925.2251
2013-01-23 11:10:00,52.26,52.28,52.21,52.23,35107.71685854326,34.7953,34.8086,34.762,34.7753,35107.7169
2013-01-23 11:20:00,52.23,52.23,52.14,52.14,26900.71811239029,34.7753,34.7753,34.7154,34.7154,26900.7181
2013-01-23 11:30:00,52.14,52.18,52.13,52.17,29294.42608001824,34.7154,34.742,34.7087,34.7353,29294.4261
2013-01-23 11:40:00,52.17,52.18,52.14,52.16,20973.4412401687,34.7353,34.742,34.7154,34.7287,20973.4412
2013-01-23 11:50:00,52.17,52.23,52.16,52.21,36247.57779550895,34.7353,34.7753,34.7287,34.762,36247.5778
2013-01-23 12:00:00,52.21,52.23,52.2,52.22,44568.56263535849,34.762,34.7753,34.7553,34.7686,44568.5626
2013-01-23 12:10:00,52.21,52.22,52.16,52.18,27470.64858087313,34.762,34.7686,34.7287,34.742,27470.6486
2013-01-23 12:20:00,52.18,52.18,52.15,52.16,23253.16311410008,34.742,34.742,34.722,34.7287,23253.1631
2013-01-23 12:30:00,52.15,52.16,52.13,52.14,27242.67639348,34.722,34.7287,34.7087,34.7154,27242.6764
2013-01-23 12:40:00,52.12,52.15,52.12,52.15,14476.233899464263,34.7021,34.722,34.7021,34.722,14476.2339
2013-01-23 12:50:00,52.14,52.17,52.13,52.17,22455.260458224097,34.7154,34.7353,34.7087,34.7353,22455.2605
2013-01-23 13:00:00,52.17,52.19,52.16,52.16,24848.968425852046,34.7353,34.7487,34.7287,34.7287,24848.9684
2013-01-23 13:10:00,52.17,52.18,52.15,52.17,22797.218739313805,34.7353,34.742,34.722,34.7353,22797.2187
2013-01-23 13:20:00,52.17,52.2,52.17,52.18,25988.82936281773,34.7353,34.7553,34.7353,34.742,25988.8294
2013-01-23 13:30:00,52.18,52.22,52.17,52.21,19491.6220221133,34.742,34.7686,34.7353,34.762,19491.622
2013-01-23 13:40:00,52.21,52.23,52.19,52.21,54599.33888065656,34.762,34.7753,34.7487,34.762,54599.3389
2013-01-23 13:50:00,52.21,52.22,52.19,52.21,14818.192180553971,34.762,34.7686,34.7487,34.762,14818.1922
2013-01-23 14:00:00,52.22,52.27,52.22,52.23,20973.4412401687,34.7686,34.8019,34.7686,34.7753,20973.4412
2013-01-23 14:10:00,52.23,52.24,52.21,52.22,25646.87108172803,34.7753,34.782,34.762,34.7686,25646.8711
2013-01-23 14:20:00,52.22,52.23,52.21,52.23,25304.91280063832,34.7686,34.7753,34.762,34.7753,25304.9128
2013-01-23 14:30:00,52.23,52.25,52.23,52.24,20517.496865382425,34.7753,34.7886,34.7753,34.782,20517.4969
2013-01-23 14:40:00,52.25,52.28,52.23,52.24,39667.16060640602,34.7886,34.8086,34.7753,34.782,39667.1606
2013-01-23 14:50:00,52.24,52.3,52.23,52.25,60412.62965918158,34.782,34.8219,34.7753,34.7886,60412.6297
2013-01-23 15:00:00,52.25,52.3,52.25,52.25,57107.03294198108,34.7886,34.8219,34.7886,34.7886,57107.0329
2013-01-23 15:10:00,52.25,52.27,52.24,52.25,54599.33888065656,34.7886,34.8019,34.782,34.7886,54599.3389
2013-01-23 15:20:00,52.26,52.26,52.22,52.25,53687.450131084006,34.7953,34.7953,34.7686,34.7886,53687.4501
2013-01-23 15:30:00,52.24,52.25,52.23,52.25,73179.07215319731,34.782,34.7886,34.7753,34.7886,73179.0722
2013-01-23 15:40:00,52.25,52.25,52.2,52.22,77282.5715262738,34.7886,34.7886,34.7553,34.7686,77282.5715
2013-01-23 15:50:00,52.22,52.26,52.2,52.26,165393.82195372164,34.7686,34.7953,34.7553,34.7953,165393.822
2013-01-24 09:30:00,52.37,52.48,52.27,52.4,122763.02291120484,34.8685,34.9417,34.8019,34.8885,122763.0229
2013-01-24 09:40:00,52.41,52.54,52.4,52.51,38185.34138835062,34.8951,34.9817,34.8885,34.9617,38185.3414
2013-01-24 09:50:00,52.52,52.53,52.42,52.47,67479.76746836885,34.9684,34.975,34.9018,34.9351,67479.7675
2013-01-24 10:00:00,52.48,52.59,52.45,52.55,61780.46278354041,34.9417,35.015,34.9218,34.9884,61780.4628
2013-01-24 10:10:00,52.57,52.58,52.5,52.53,48102.131539952126,35.0017,35.0083,34.9551,34.975,48102.1315
2013-01-24 10:20:00,52.52,52.54,52.48,52.5,56879.06075458794,34.9684,34.9817,34.9417,34.9551,56879.0608
2013-01-24 10:30:00,52.5,52.51,52.44,52.47,61096.54622136099,34.9551,34.9617,34.9151,34.9351,61096.5462
2013-01-24 10:40:00,52.45,52.52,52.44,52.5,64972.07340704434,34.9218,34.9684,34.9151,34.9551,64972.0734
2013-01-24 10:50:00,52.51,52.53,52.44,52.44,63832.21247007865,34.9617,34.975,34.9151,34.9151,63832.2125
2013-01-24 11:00:00,52.45,52.58,52.45,52.58,72153.19730992819,34.9218,35.0083,34.9218,35.0083,72153.1973
2013-01-24 11:10:00,52.57,52.59,52.54,52.55,29864.356548501084,35.0017,35.015,34.9817,34.9884,29864.3565
2013-01-24 11:20:00,52.55,52.61,52.55,52.59,38527.29966944033,34.9884,35.0283,34.9884,35.015,38527.2997
2013-01-24 11:30:00,52.59,52.6,52.57,52.59,17097.914054485354,35.015,35.0216,35.0017,35.015,17097.9141
2013-01-24 11:40:00,52.58,52.6,52.51,52.52,55169.26934913941,35.0083,35.0216,34.9617,34.9684,55169.2693
2013-01-24 11:50:00,52.52,52.53,52.42,52.42,36247.57779550895,34.9684,34.975,34.9018,34.9018,36247.5778
2013-01-24 12:00:00,52.42,52.47,52.39,52.46,53687.450131084006,34.9018,34.9351,34.8818,34.9284,53687.4501
2013-01-24 12:10:00,52.46,52.52,52.46,52.46,45936.395759717314,34.9284,34.9684,34.9284,34.9284,45936.3958
2013-01-24 12:20:00,52.45,52.5,52.45,52.49,19833.58030320301,34.9218,34.9551,34.9218,34.9484,19833.5803
2013-01-24 12:30:00,52.49,52.5,52.33,52.33,23823.09358258293,34.9484,34.9551,34.8419,34.8419,23823.0936
2013-01-24 12:40:00,52.32,52.4,52.32,52.38,26102.815456514305,34.8352,34.8885,34.8352,34.8752,26102.8155
2013-01-24 12:50:00,52.37,52.37,52.34,52.34,19605.60811580987,34.8685,34.8685,34.8485,34.8485,19605.6081
2013-01-24 13:00:00,52.34,52.39,52.32,52.37,35449.675139632964,34.8485,34.8818,34.8352,34.8685,35449.6751
2013-01-24 13:10:00,52.37,52.38,52.31,52.37,23367.14920779665,34.8685,34.8752,34.8286,34.8685,23367.1492
2013-01-24 13:20:00,52.38,52.4,52.35,52.36,24279.0379573692,34.8752,34.8885,34.8552,34.8619,24279.038
2013-01-24 13:30:00,52.36,52.36,52.31,52.31,19833.58030320301,34.8619,34.8619,34.8286,34.8286,19833.5803
2013-01-24 13:40:00,52.31,52.31,52.15,52.16,77852.50199475665,34.8286,34.8286,34.722,34.7287,77852.502
2013-01-24 13:50:00,52.16,52.3,52.16,52.3,56423.116379801664,34.7287,34.8219,34.7287,34.8219,56423.1164
2013-01-24 14:00:00,52.3,52.36,52.26,52.36,96546.22136099396,34.8219,34.8619,34.7953,34.8619,96546.2214
2013-01-24 14:10:00,52.34,52.37,52.28,52.3,21087.427333865267,34.8485,34.8685,34.8086,34.8219,21087.4273
2013-01-24 14:20:00,52.3,52.31,52.29,52.3,35221.70295223983,34.8219,34.8286,34.8152,34.8219,35221.703
2013-01-24 14:30:00,52.3,52.37,52.3,52.34,30320.30092328736,34.8219,34.8685,34.8219,34.8485,30320.3009
2013-01-24 14:40:00,52.34,52.4,52.33,52.35,59614.7270033056,34.8485,34.8885,34.8419,34.8552,59614.727
2013-01-24 14:50:00,52.36,52.38,52.35,52.37,47304.22888407615,34.8619,34.8752,34.8552,34.8685,47304.2289
2013-01-24 15:00:00,52.37,52.41,52.34,52.41,50837.79778866978,34.8685,34.8951,34.8485,34.8951,50837.7978
2013-01-24 15:10:00,52.41,52.44,52.38,52.41,37501.424826171205,34.8951,34.9151,34.8752,34.8951,37501.4248
2013-01-24 15:20:00,52.41,52.43,52.37,52.39,45822.40966602074,34.8951,34.9085,34.8685,34.8818,45822.4097
2013-01-24 15:30:00,52.39,52.5,52.39,52.45,54371.36669326342,34.8818,34.9551,34.8818,34.9218,54371.3667
2013-01-24 15:40:00,52.46,52.48,52.39,52.42,38185.34138835062,34.9284,34.9417,34.8818,34.9018,38185.3414
2013-01-24 15:50:00,52.43,52.44,52.37,52.37,101561.609483643,34.9085,34.9151,34.8685,34.8685,101561.6095
2013-01-25 09:30:00,52.62,52.62,52.38,52.45,62806.33762680953,35.035,35.035,34.8752,34.9218,62806.3376
2013-01-25 09:40:00,52.45,52.53,52.43,52.44,57904.93559785706,34.9218,34.975,34.9085,34.9151,57904.9356
2013-01-25 09:50:00,52.46,52.56,52.44,52.52,36475.549982902085,34.9284,34.995,34.9151,34.9684,36475.55
2013-01-25 10:00:00,52.52,52.52,52.44,52.45,29864.356548501084,34.9684,34.9684,34.9151,34.9218,29864.3565
2013-01-25 10:10:00,52.46,52.46,52.4,52.45,37615.410919867776,34.9284,34.9284,34.8885,34.9218,37615.4109
2013-01-25 10:20:00,52.46,52.47,52.28,52.28,55511.22763022912,34.9284,34.9351,34.8086,34.8086,55511.2276
2013-01-25 10:30:00,52.26,52.29,52.23,52.27,12766.44249401573,34.7953,34.8152,34.7753,34.8019,12766.4425
2013-01-25 10:40:00,52.28,52.31,52.26,52.3,54485.35278695999,34.8086,34.8286,34.7953,34.8219,54485.3528
2013-01-25 10:50:00,52.3,52.34,52.28,52.31,34993.73076484669,34.8219,34.8485,34.8086,34.8286,34993.7308
2013-01-25 11:00:00,52.31,52.49,52.3,52.45,26558.75983130058,34.8286,34.9484,34.8219,34.9218,26558.7598
2013-01-25 11:10:00,52.47,52.49,52.42,52.42,48558.0759147384,34.9351,34.9484,34.9018,34.9018,48558.0759
2013-01-25 11:20:00,52.41,52.43,52.36,52.38,31460.16186025305,34.8951,34.9085,34.8619,34.8752,31460.1619
2013-01-25 11:30:00,52.39,52.45,52.38,52.42,27698.62076826627,34.8818,34.9218,34.8752,34.9018,27698.6208
2013-01-25 11:40:00,52.43,52.44,52.38,52.43,32600.02279721874,34.9085,34.9151,34.8752,34.9085,32600.0228
2013-01-25 11:50:00,52.43,52.44,52.38,52.41,19377.635928416734,34.9085,34.9151,34.8752,34.8951,19377.6359
2013-01-25 12:00:00,52.41,52.54,52.4,52.52,33055.96717200502,34.8951,34.9817,34.8885,34.9684,33055.9672
2013-01-25 12:10:00,52.52,52.54,52.5,52.53,15502.108742733386,34.9684,34.9817,34.9551,34.975,15502.1087
2013-01-25 12:20:00,52.52,52.54,52.51,52.52,14248.261712071127,34.9684,34.9817,34.9617,34.9684,14248.2617
2013-01-25 12:30:00,52.52,52.55,52.52,52.54,13450.359056195144,34.9684,34.9884,34.9684,34.9817,13450.3591
2013-01-25 12:40:00,52.54,52.59,52.54,52.58,17553.85842927163,34.9817,35.015,34.9817,35.0083,17553.8584
2013-01-25 12:50:00,52.57,52.6,52.55,52.55,10258.748432691213,35.0017,35.0216,34.9884,34.9884,10258.7484
2013-01-25 13:00:00,52.56,52.59,52.56,52.57,11512.595463353471,34.995,35.015,34.995,35.0017,11512.5955
2013-01-25 13:10:00,52.59,52.61,52.57,52.59,20517.496865382425,35.015,35.0283,35.0017,35.015,20517.4969
2013-01-25 13:20:00,52.59,52.61,52.59,52.59,16186.0253049128,35.015,35.0283,35.015,35.015,16186.0253
2013-01-25 13:30:00,52.59,52.6,52.58,52.59,7979.026558759831,35.015,35.0216,35.0083,35.015,7979.0266
2013-01-25 13:40:00,52.59,52.63,52.59,52.62,26216.80155021088,35.015,35.0416,35.015,35.035,26216.8016
2013-01-25 13:50:00,52.61,52.63,52.6,52.63,21087.427333865267,35.0283,35.0416,35.0216,35.0416,21087.4273
2013-01-25 14:00:00,52.63,52.64,52.6,52.62,79904.25168129489,35.0416,35.0483,35.0216,35.035,79904.2517
2013-01-25 14:10:00,52.63,52.64,52.55,52.56,52205.63091302861,35.0416,35.0483,34.9884,34.995,52205.6309
2013-01-25 14:20:00,52.56,52.56,52.53,52.53,21543.371708651543,34.995,34.995,34.975,34.975,21543.3717
2013-01-25 14:30:00,52.54,52.55,52.49,52.49,28154.565143052547,34.9817,34.9884,34.9484,34.9484,28154.5651
2013-01-25 14:40:00,52.49,52.53,52.49,52.52,26102.815456514305,34.9484,34.975,34.9484,34.9684,26102.8155
2013-01-25 14:50:00,52.52,52.54,52.46,52.5,20745.469052775563,34.9684,34.9817,34.9284,34.9551,20745.4691
2013-01-25 15:00:00,52.5,52.53,52.45,52.46,27242.67639348,34.9551,34.975,34.9218,34.9284,27242.6764
2013-01-25 15:10:00,52.46,52.49,52.45,52.49,24734.98233215548,34.9284,34.9484,34.9218,34.9484,24734.9823
2013-01-25 15:20:00,52.49,52.5,52.46,52.5,21999.31608343782,34.9484,34.9551,34.9284,34.9551,21999.3161
2013-01-25 15:30:00,52.5,52.51,52.45,52.49,32827.99498461188,34.9551,34.9617,34.9218,34.9484,32827.995
2013-01-25 15:40:00,52.5,52.5,52.4,52.43,52775.561381511456,34.9551,34.9551,34.8885,34.9085,52775.5614
2013-01-25 15:50:00,52.42,52.55,52.41,52.55,194232.3036589536,34.9018,34.9884,34.8951,34.9884,194232.3037
2013-01-28 09:30:00,52.64,52.64,52.46,52.57,94380.48558075917,35.0483,35.0483,34.9284,35.0017,94380.4856
2013-01-28 09:40:00,52.58,52.59,52.48,52.52,26672.74592499715,35.0083,35.015,34.9417,34.9684,26672.7459
2013-01-28 09:50:00,52.52,52.54,52.48,52.51,26558.75983130058,34.9684,34.9817,34.9417,34.9617,26558.7598
2013-01-28 10:00:00,52.49,52.52,52.39,52.41,36247.57779550895,34.9484,34.9684,34.8818,34.8951,36247.5778
2013-01-28 10:10:00,52.39,52.44,52.37,52.43,51293.74216345606,34.8818,34.9151,34.8685,34.9085,51293.7422
2013-01-28 10:20:00,52.42,52.46,52.38,52.45,58816.82434742962,34.9018,34.9284,34.8752,34.9218,58816.8243
2013-01-28 10:30:00,52.44,52.45,52.4,52.4,44910.52091644819,34.9151,34.9218,34.8885,34.8885,44910.5209
2013-01-28 10:40:00,52.41,52.53,52.41,52.52,36475.549982902085,34.8951,34.975,34.8951,34.9684,36475.55
2013-01-28 10:50:00,52.52,52.54,52.49,52.54,39097.23013792317,34.9684,34.9817,34.9484,34.9817,39097.2301
2013-01-28 11:00:00,52.53,52.54,52.49,52.52,14362.247805767696,34.975,34.9817,34.9484,34.9684,14362.2478
2013-01-28 11:10:00,52.52,52.53,52.5,52.52,23253.16311410008,34.9684,34.975,34.9551,34.9684,23253.1631
2013-01-28 11:20:00,52.52,52.56,52.49,52.56,29294.42608001824,34.9684,34.995,34.9484,34.995,29294.4261
2013-01-28 11:30:00,52.56,52.57,52.53,52.56,31232.18967285992,34.995,35.0017,34.975,34.995,31232.1897
2013-01-28 11:40:00,52.55,52.57,52.53,52.55,33739.88373418443,34.9884,35.0017,34.975,34.9884,33739.8837
2013-01-28 11:50:00,52.55,52.59,52.54,52.56,36931.49435768836,34.9884,35.015,34.9817,34.995,36931.4944
2013-01-28 12:00:00,52.56,52.59,52.52,52.53,26216.80155021088,34.995,35.015,34.9684,34.975,26216.8016
2013-01-28 12:10:00,52.53,52.53,52.49,52.49,18009.802804057905,34.975,34.975,34.9484,34.9484,18009.8028
2013-01-28 12:20:00,52.51,52.52,52.45,52.47,26900.71811239029,34.9617,34.9684,34.9218,34.9351,26900.7181
2013-01-28 12:30:00,52.49,52.52,52.47,52.52,14932.178274250542,34.9484,34.9684,34.9351,34.9684,14932.1783
2013-01-28 12:40:00,52.52,52.52,52.47,52.47,13906.30343098142,34.9684,34.9684,34.9351,34.9351,13906.3034
2013-01-28 12:50:00,52.47,52.52,52.46,52.48,20175.53858429272,34.9351,34.9684,34.9284,34.9417,20175.5386
2013-01-28 13:00:00,52.48,52.49,52.43,52.44,13108.400775105438,34.9417,34.9484,34.9085,34.9151,13108.4008
2013-01-28 13:10:00,52.44,52.44,52.39,52.39,20745.469052775563,34.9151,34.9151,34.8818,34.8818,20745.4691
2013-01-28 13:20:00,52.4,52.42,52.37,52.39,30320.30092328736,34.8885,34.9018,34.8685,34.8818,30320.3009
2013-01-28 13:30:00,52.38,52.4,52.37,52.37,42630.79904251681,34.8752,34.8885,34.8685,34.8685,42630.799
2013-01-28 13:40:00,52.39,52.4,52.37,52.39,13906.30343098142,34.8818,34.8885,34.8685,34.8818,13906.3034
2013-01-28 13:50:00,52.39,52.41,52.37,52.41,27698.62076826627,34.8818,34.8951,34.8685,34.8951,27698.6208
2013-01-28 14:00:00,52.41,52.43,52.4,52.43,15958.053117519665,34.8951,34.9085,34.8885,34.9085,15958.0531
2013-01-28 14:10:00,52.44,52.46,52.43,52.45,23709.107488886355,34.9151,34.9284,34.9085,34.9218,23709.1075
2013-01-28 14:20:00,52.44,52.47,52.43,52.45,16641.969679699076,34.9151,34.9351,34.9085,34.9218,16641.9697
2013-01-28 14:30:00,52.46,52.49,52.44,52.44,26444.773737604013,34.9284,34.9484,34.9151,34.9151,26444.7737
2013-01-28 14:40:00,52.44,52.45,52.41,52.44,27584.634674569705,34.9151,34.9218,34.8951,34.9151,27584.6347
2013-01-28 14:50:00,52.44,52.45,52.42,52.42,21087.427333865267,34.9151,34.9218,34.9018,34.9018,21087.4273
2013-01-28 15:00:00,52.43,52.43,52.34,52.35,49925.909039097234,34.9085,34.9085,34.8485,34.8552,49925.909
2013-01-28 15:10:00,52.36,52.39,52.36,52.37,31346.17576655648,34.8619,34.8818,34.8619,34.8685,31346.1758
2013-01-28 15:20:00,52.37,52.39,52.32,52.36,54485.35278695999,34.8685,34.8818,34.8352,34.8619,54485.3528
2013-01-28 15:30:00,52.37,52.39,52.36,52.37,34195.82810897071,34.8685,34.8818,34.8619,34.8685,34195.8281
2013-01-28 15:40:00,52.36,52.41,52.33,52.4,49583.95075800752,34.8619,34.8951,34.8419,34.8885,49583.9508
2013-01-28 15:50:00,52.4,52.41,52.3,52.31,99509.85979710476,34.8885,34.8951,34.8219,34.8286,99509.8598
2013-01-29 09:30:00,52.22,52.3,52.08,52.1,99509.85979710476,34.7686,34.8219,34.6754,34.6887,99509.8598
2013-01-29 09:40:00,52.1,52.17,52.05,52.05,48444.08982104183,34.6887,34.7353,34.6555,34.6555,48444.0898
2013-01-29 09:50:00,52.06,52.22,52.06,52.22,58930.81044112618,34.6621,34.7686,34.6621,34.7686,58930.8104
2013-01-29 10:00:00,52.21,52.24,52.06,52.16,90163.0001139861,34.762,34.782,34.6621,34.7287,90163.0001
2013-01-29 10:10:00,52.16,52.35,52.15,52.35,52547.58919411832,34.7287,34.8552,34.722,34.8552,52547.5892
2013-01-29 10:20:00,52.36,52.41,52.34,52.37,50039.8951327938,34.8619,34.8951,34.8485,34.8685,50039.8951
2013-01-29 10:30:00,52.37,52.41,52.35,52.38,69189.5588738174,34.8685,34.8951,34.8552,34.8752,69189.5589
2013-01-29 10:40:00,52.38,52.48,52.37,52.47,48672.06200843497,34.8752,34.9417,34.8685,34.9351,48672.062
2013-01-29 10:50:00,52.47,52.49,52.43,52.45,55283.25544283597,34.9351,34.9484,34.9085,34.9218,55283.2554
2013-01-29 11:00:00,52.44,52.49,52.41,52.44,29294.42608001824,34.9151,34.9484,34.8951,34.9151,29294.4261
2013-01-29 11:10:00,52.44,52.53,52.43,52.52,34195.82810897071,34.9151,34.975,34.9085,34.9684,34195.8281
2013-01-29 11:20:00,52.53,52.63,52.53,52.62,120027.35666248716,34.975,35.0416,34.975,35.035,120027.3567
2013-01-29 11:30:00,52.61,52.63,52.57,52.58,117063.71822637638,35.0283,35.0416,35.0017,35.0083,117063.7182
2013-01-29 11:40:00,52.58,52.6,52.57,52.58,26786.73201869372,35.0083,35.0216,35.0017,35.0083,26786.732
2013-01-29 11:50:00,52.58,52.59,52.52,52.57,50837.79778866978,35.0083,35.015,34.9684,35.0017,50837.7978
2013-01-29 12:00:00,52.56,52.59,52.52,52.59,26672.74592499715,34.995,35.015,34.9684,35.015,26672.7459
2013-01-29 12:10:00,52.59,52.61,52.57,52.59,26558.75983130058,35.015,35.0283,35.0017,35.015,26558.7598
2013-01-29 12:20:00,52.6,52.6,52.56,52.56,42288.84076142711,35.0216,35.0216,34.995,34.995,42288.8408
2013-01-29 12:30:00,52.56,52.61,52.55,52.59,20403.51077168585,34.995,35.0283,34.9884,35.015,20403.5108
2013-01-29 12:40:00,52.6,52.63,52.59,52.62,27926.59295565941,35.0216,35.0416,35.015,35.035,27926.593
2013-01-29 12:50:00,52.62,52.63,52.59,52.6,55967.17200501539,35.035,35.0416,35.015,35.0216,55967.172
2013-01-29 13:00:00,52.61,52.62,52.57,52.58,40693.03544967514,35.0283,35.035,35.0017,35.0083,40693.0354
2013-01-29 13:10:00,52.59,52.62,52.58,52.62,35677.647327026105,35.015,35.035,35.0083,35.035,35677.6473
2013-01-29 13:20:00,52.61,52.62,52.59,52.6,24393.02405106577,35.0283,35.035,35.015,35.0216,24393.0241
2013-01-29 13:30:00,52.61,52.71,52.6,52.68,169839.27960788785,35.0283,35.0949,35.0216,35.0749,169839.2796
2013-01-29 13:40:00,52.68,52.68,52.59,52.6,84919.63980394392,35.0749,35.0749,35.015,35.0216,84919.6398
2013-01-29 13:50:00,52.6,52.67,52.6,52.67,36817.5082639918,35.0216,35.0683,35.0216,35.0683,36817.5083
2013-01-29 14:00:00,52.66,52.69,52.65,52.69,43200.729510999656,35.0616,35.0816,35.0549,35.0816,43200.7295
2013-01-29 14:10:00,52.69,52.69,52.66,52.66,51977.65872563548,35.0816,35.0816,35.0616,35.0616,51977.6587
2013-01-29 14:20:00,52.66,52.69,52.66,52.67,39211.21623161974,35.0616,35.0816,35.0616,35.0683,39211.2162
2013-01-29 14:30:00,52.67,52.75,52.66,52.74,49355.97857061439,35.0683,35.1215,35.0616,35.1149,49355.9786
2013-01-29 14:40:00,52.73,52.74,52.72,52.74,38413.31357574376,35.1082,35.1149,35.1015,35.1149,38413.3136
2013-01-29 14:50:00,52.74,52.75,52.72,52.74,38071.35529465405,35.1149,35.1215,35.1015,35.1149,38071.3553
2013-01-29 15:00:00,52.74,52.78,52.73,52.77,64858.08731334777,35.1149,35.1415,35.1082,35.1348,64858.0873
2013-01-29 15:10:00,52.78,52.86,52.78,52.84,74318.933090163,35.1415,35.1948,35.1415,35.1814,74318.9331
2013-01-29 15:20:00,52.84,52.87,52.84,52.87,82639.91793001254,35.1814,35.2014,35.1814,35.2014,82639.9179
2013-01-29 15:30:00,52.86,52.92,52.85,52.91,102131.53995212584,35.1948,35.2347,35.1881,35.228,102131.54
2013-01-29 15:40:00,52.89,52.94,52.87,52.92,93354.61073749005,35.2147,35.248,35.2014,35.2347,93354.6107
2013-01-29 15:50:00,52.92,52.94,52.87,52.87,233215.54770318023,35.2347,35.248,35.2014,35.2014,233215.5477
2013-01-30 09:30:00,52.78,52.86,52.47,52.77,93240.62464379346,35.1415,35.1948,34.9351,35.1348,93240.6246
2013-01-30 09:40:00,52.77,52.77,52.66,52.76,65883.9621566169,35.1348,35.1348,35.0616,35.1282,65883.9622
2013-01-30 09:50:00,52.76,52.76,52.6,52.62,78536.41855693606,35.1282,35.1282,35.0216,35.035,78536.4186
2013-01-30 10:00:00,52.61,52.62,52.54,52.59,79448.3073065086,35.0283,35.035,34.9817,35.015,79448.3073
2013-01-30 10:10:00,52.59,52.59,52.48,52.49,63376.26809529238,35.015,35.015,34.9417,34.9484,63376.2681
2013-01-30 10:20:00,52.48,52.49,52.42,52.42,54143.39450587028,34.9417,34.9484,34.9018,34.9018,54143.3945
2013-01-30 10:30:00,52.42,52.44,52.32,52.35,44910.52091644819,34.9018,34.9151,34.8352,34.8552,44910.5209
2013-01-30 10:40:00,52.35,52.4,52.34,52.39,70101.44762338995,34.8552,34.8885,34.8485,34.8818,70101.4476
2013-01-30 10:50:00,52.39,52.44,52.37,52.42,29522.398267411376,34.8818,34.9151,34.8685,34.9018,29522.3983
2013-01-30 11:00:00,52.42,52.47,52.41,52.46,30548.273110680497,34.9018,34.9351,34.8951,34.9284,30548.2731
2013-01-30 11:10:00,52.46,52.53,52.46,52.52,19377.635928416734,34.9284,34.975,34.9284,34.9684,19377.6359
2013-01-30 11:20:00,52.52,52.54,52.49,52.54,16413.997492305938,34.9684,34.9817,34.9484,34.9817,16413.9975
2013-01-30 11:30:00,52.54,52.63,52.54,52.6,31802.120141342755,34.9817,35.0416,34.9817,35.0216,31802.1201
2013-01-30 11:40:00,52.61,52.65,52.59,52.65,22797.218739313805,35.0283,35.0549,35.015,35.0549,22797.2187
2013-01-30 11:50:00,52.65,52.66,52.58,52.58,18807.705459933888,35.0549,35.0616,35.0083,35.0083,18807.7055
2013-01-30 12:00:00,52.59,52.59,52.52,52.52,20973.4412401687,35.015,35.015,34.9684,34.9684,20973.4412
2013-01-30 12:10:00,52.52,52.52,52.44,52.44,43884.64607317907,34.9684,34.9684,34.9151,34.9151,43884.6461
2013-01-30 12:20:00,52.44,52.49,52.42,52.47,16755.955773395646,34.9151,34.9484,34.9018,34.9351,16755.9558
2013-01-30 12:30:00,52.47,52.49,52.41,52.43,29750.37045480452,34.9351,34.9484,34.8951,34.9085,29750.3705
2013-01-30 12:40:00,52.44,52.51,52.44,52.5,17667.844522968197,34.9151,34.9617,34.9151,34.9551,17667.8445
2013-01-30 12:50:00,52.5,52.51,52.44,52.44,34765.758577453555,34.9551,34.9617,34.9151,34.9151,34765.7586
2013-01-30 13:00:00,52.44,52.5,52.44,52.48,23481.135301493217,34.9151,34.9551,34.9151,34.9417,23481.1353
2013-01-30 13:10:00,52.48,52.49,52.37,52.37,45252.4791975379,34.9417,34.9484,34.8685,34.8685,45252.4792
2013-01-30 13:20:00,52.38,52.41,52.36,52.41,28724.4956115354,34.8752,34.8951,34.8619,34.8951,28724.4956
2013-01-30 13:30:00,52.41,52.42,52.38,52.39,23709.107488886355,34.8951,34.9018,34.8752,34.8818,23709.1075
2013-01-30 13:40:00,52.39,52.39,52.32,52.33,26558.75983130058,34.8818,34.8818,34.8352,34.8419,26558.7598
2013-01-30 13:50:00,52.34,52.35,52.29,52.31,27014.70420608686,34.8485,34.8552,34.8152,34.8286,27014.7042
2013-01-30 14:00:00,52.3,52.32,52.3,52.31,26558.75983130058,34.8219,34.8352,34.8219,34.8286,26558.7598
2013-01-30 14:10:00,52.31,52.39,52.27,52.28,74546.90527755614,34.8286,34.8818,34.8019,34.8086,74546.9053
2013-01-30 14:20:00,52.28,52.29,52.17,52.25,79106.3490254189,34.8086,34.8152,34.7353,34.7886,79106.349
2013-01-30 14:30:00,52.26,52.27,52.19,52.23,62350.393252023256,34.7953,34.8019,34.7487,34.7753,62350.3933
2013-01-30 14:40:00,52.23,52.28,52.16,52.17,66681.86481249287,34.7753,34.8086,34.7287,34.7353,66681.8648
2013-01-30 14:50:00,52.18,52.23,52.17,52.22,31916.10623503933,34.742,34.7753,34.7353,34.7686,31916.1062
2013-01-30 15:00:00,52.22,52.25,52.17,52.23,160834.3782058589,34.7686,34.7886,34.7353,34.7753,160834.3782
2013-01-30 15:10:00,52.24,52.24,52.12,52.17,53117.51966260116,34.782,34.782,34.7021,34.7353,53117.5197
2013-01-30 15:20:00,52.16,52.18,52.11,52.14,59272.76872221589,34.7287,34.742,34.6954,34.7154,59272.7687
2013-01-30 15:30:00,52.14,52.15,52.06,52.08,62692.35153311296,34.7154,34.722,34.6621,34.6754,62692.3515
2013-01-30 15:40:00,52.08,52.15,52.06,52.11,77966.4880884532,34.6754,34.722,34.6621,34.6954,77966.4881
2013-01-30 15:50:00,52.12,52.18,52.07,52.17,212128.1203693149,34.7021,34.742,34.6688,34.7353,212128.1204
2013-01-31 09:30:00,52.05,52.3,52.05,52.11,63490.25418898895,34.6555,34.8219,34.6555,34.6954,63490.2542
2013-01-31 09:40:00,52.14,52.41,52.12,52.38,86743.41730308902,34.7154,34.8951,34.7021,34.8752,86743.4173
2013-01-31 09:50:00,52.4,52.44,52.34,52.39,46392.34013450359,34.8885,34.9151,34.8485,34.8818,46392.3401
2013-01-31 10:00:00,52.39,52.4,52.35,52.35,37615.410919867776,34.8818,34.8885,34.8552,34.8552,37615.4109
2013-01-31 10:10:00,52.35,52.42,52.34,52.35,60070.67137809187,34.8552,34.9018,34.8485,34.8552,60070.6714
2013-01-31 10:20:00,52.35,52.37,52.23,52.24,51407.72825715263,34.8552,34.8685,34.7753,34.782,51407.7283
2013-01-31 10:30:00,52.23,52.28,52.19,52.26,55511.22763022912,34.7753,34.8086,34.7487,34.7953,55511.2276
2013-01-31 10:40:00,52.26,52.29,52.2,52.27,34537.78639006041,34.7953,34.8152,34.7553,34.8019,34537.7864
2013-01-31 10:50:00,52.27,52.3,52.24,52.26,23025.190926706942,34.8019,34.8219,34.782,34.7953,23025.1909
2013-01-31 11:00:00,52.24,52.24,52.15,52.15,35905.61951441924,34.782,34.782,34.722,34.722,35905.6195
2013-01-31 11:10:00,52.15,52.16,52.09,52.11,36361.56388920552,34.722,34.7287,34.6821,34.6954,36361.5639
2013-01-31 11:20:00,52.11,52.11,52.07,52.08,30548.273110680497,34.6954,34.6954,34.6688,34.6754,30548.2731
2013-01-31 11:30:00,52.07,52.09,52.03,52.09,24962.954519548617,34.6688,34.6821,34.6421,34.6821,24962.9545
2013-01-31 11:40:00,52.09,52.11,52.07,52.1,30434.28701698393,34.6821,34.6954,34.6688,34.6887,30434.287
2013-01-31 11:50:00,52.09,52.12,52.06,52.09,27584.634674569705,34.6821,34.7021,34.6621,34.6821,27584.6347
2013-01-31 12:00:00,52.09,52.13,52.09,52.1,25988.82936281773,34.6821,34.7087,34.6821,34.6887,25988.8294
2013-01-31 12:10:00,52.1,52.13,52.1,52.11,13906.30343098142,34.6887,34.7087,34.6887,34.6954,13906.3034
2013-01-31 12:20:00,52.12,52.13,52.09,52.12,11740.567650746609,34.7021,34.7087,34.6821,34.7021,11740.5677
2013-01-31 12:30:00,52.12,52.13,52.09,52.12,22683.23264561724,34.7021,34.7087,34.6821,34.7021,22683.2326
2013-01-31 12:40:00,52.12,52.17,52.11,52.17,36931.49435768836,34.7021,34.7353,34.6954,34.7353,36931.4944
2013-01-31 12:50:00,52.17,52.2,52.16,52.2,18009.802804057905,34.7353,34.7553,34.7287,34.7553,18009.8028
2013-01-31 13:00:00,52.21,52.22,52.17,52.21,25760.8571754246,34.762,34.7686,34.7353,34.762,25760.8572
2013-01-31 13:10:00,52.21,52.24,52.2,52.24,14704.206086857404,34.762,34.782,34.7553,34.782,14704.2061
2013-01-31 13:20:00,52.23,52.24,52.2,52.2,10486.72062008435,34.7753,34.782,34.7553,34.7553,10486.7206
2013-01-31 13:30:00,52.21,52.24,52.21,52.23,8093.0126524564,34.762,34.782,34.762,34.7753,8093.0127
2013-01-31 13:40:00,52.23,52.28,52.22,52.26,35107.71685854326,34.7753,34.8086,34.7686,34.7953,35107.7169
2013-01-31 13:50:00,52.24,52.27,52.23,52.26,14248.261712071127,34.782,34.8019,34.7753,34.7953,14248.2617
2013-01-31 14:00:00,52.26,52.27,52.18,52.18,21885.32998974125,34.7953,34.8019,34.742,34.742,21885.33
2013-01-31 14:10:00,52.19,52.19,52.16,52.16,29294.42608001824,34.7487,34.7487,34.7287,34.7287,29294.4261
2013-01-31 14:20:00,52.16,52.17,52.11,52.11,53231.50575629773,34.7287,34.7353,34.6954,34.6954,53231.5058
2013-01-31 14:30:00,52.12,52.24,52.11,52.23,32486.03670352217,34.7021,34.782,34.6954,34.7753,32486.0367
2013-01-31 14:40:00,52.24,52.27,52.23,52.26,29180.439986321668,34.782,34.8019,34.7753,34.7953,29180.44
2013-01-31 14:50:00,52.26,52.3,52.25,52.27,34537.78639006041,34.7953,34.8219,34.7886,34.8019,34537.7864
2013-01-31 15:00:00,52.25,52.26,52.19,52.22,33055.96717200502,34.7886,34.7953,34.7487,34.7686,33055.9672
2013-01-31 15:10:00,52.22,52.24,52.2,52.24,37615.410919867776,34.7686,34.782,34.7553,34.782,37615.4109
2013-01-31 15:20:00,52.24,52.24,52.18,52.2,55739.19981762225,34.782,34.782,34.742,34.7553,55739.1998
2013-01-31 15:30:00,52.19,52.26,52.18,52.19,79106.3490254189,34.7487,34.7953,34.742,34.7487,79106.349
2013-01-31 15:40:00,52.19,52.2,52.11,52.12,103613.35917018124,34.7487,34.7553,34.6954,34.7021,103613.3592
2013-01-31 15:50:00,52.12,52.13,51.99,52.03,529351.4191268665,34.7021,34.7087,34.6155,34.6421,529351.4191
2013-02-01 09:30:00,52.53,52.67,52.44,52.67,166191.72460959764,34.975,35.0683,34.9151,35.0683,166191.7246
2013-02-01 09:40:00,52.67,52.79,52.66,52.71,102701.47042060868,35.0683,35.1482,35.0616,35.0949,102701.4704
2013-02-01 09:50:00,52.72,52.72,52.64,52.68,78650.40465063263,35.1015,35.1015,35.0483,35.0749,78650.4047
2013-02-01 10:00:00,52.69,52.9,52.68,52.87,161176.3364869486,35.0816,35.2214,35.0749,35.2014,161176.3365
2013-02-01 10:10:00,52.86,52.88,52.83,52.87,81956.00136783313,35.1948,35.2081,35.1748,35.2014,81956.0014
2013-02-01 10:20:00,52.87,52.92,52.75,52.77,59956.6852843953,35.2014,35.2347,35.1215,35.1348,59956.6853
2013-02-01 10:30:00,52.78,52.79,52.73,52.76,41490.938105551126,35.1415,35.1482,35.1082,35.1282,41490.9381
2013-02-01 10:40:00,52.76,52.81,52.74,52.75,39553.17451270945,35.1282,35.1615,35.1149,35.1215,39553.1745
2013-02-01 10:50:00,52.76,52.86,52.72,52.85,42516.81294882025,35.1282,35.1948,35.1015,35.1881,42516.8129
2013-02-01 11:00:00,52.84,52.93,52.84,52.92,33055.96717200502,35.1814,35.2414,35.1814,35.2347,33055.9672
2013-02-01 11:10:00,52.93,53.0,52.93,52.95,53801.43622478058,35.2414,35.288,35.2414,35.2547,53801.4362
2013-02-01 11:20:00,52.96,52.98,52.89,52.89,36817.5082639918,35.2613,35.2747,35.2147,35.2147,36817.5083
2013-02-01 11:30:00,52.9,52.95,52.88,52.95,36817.5082639918,35.2214,35.2547,35.2081,35.2547,36817.5083
2013-02-01 11:40:00,52.95,53.05,52.94,53.03,55169.26934913941,35.2547,35.3213,35.248,35.3079,55169.2693
2013-02-01 11:50:00,53.02,53.03,52.96,52.98,71697.2529351419,35.3013,35.3079,35.2613,35.2747,71697.2529
2013-02-01 12:00:00,53.0,53.02,52.97,52.99,49469.96466431095,35.288,35.3013,35.268,35.2813,49469.9647
2013-02-01 12:10:00,52.99,52.99,52.91,52.91,33397.92545309472,35.2813,35.2813,35.228,35.228,33397.9255
2013-02-01 12:20:00,52.91,52.93,52.89,52.89,102359.51213951898,35.228,35.2414,35.2147,35.2147,102359.5121
2013-02-01 12:30:00,52.9,52.99,52.9,52.93,54257.38059956685,35.2214,35.2813,35.2214,35.2414,54257.3806
2013-02-01 12:40:00,52.93,52.95,52.91,52.92,23595.121395189788,35.2414,35.2547,35.228,35.2347,23595.1214
2013-02-01 12:50:00,52.92,52.95,52.89,52.89,31574.147953949618,35.2347,35.2547,35.2147,35.2147,31574.148
2013-02-01 13:00:00,52.88,52.95,52.87,52.92,57448.99122307079,35.2081,35.2547,35.2014,35.2347,57448.9912
2013-02-01 13:10:00,52.93,53.02,52.93,53.01,65997.94825031346,35.2414,35.3013,35.2414,35.2946,65997.9483
2013-02-01 13:20:00,53.02,53.11,53.02,53.11,91074.88886355863,35.3013,35.3612,35.3013,35.3612,91074.8889
2013-02-01 13:30:00,53.11,53.14,53.09,53.13,46278.35404080703,35.3612,35.3812,35.3479,35.3745,46278.354
2013-02-01 13:40:00,53.13,53.18,53.12,53.16,56993.04684828451,35.3745,35.4078,35.3679,35.3945,56993.0468
2013-02-01 13:50:00,53.16,53.18,53.15,53.16,36361.56388920552,35.3945,35.4078,35.3878,35.3945,36361.5639
2013-02-01 14:00:00,53.16,53.19,53.14,53.16,42516.81294882025,35.3945,35.4145,35.3812,35.3945,42516.8129
2013-02-01 14:10:00,53.16,53.17,53.12,53.17,46848.28450928986,35.3945,35.4012,35.3679,35.4012,46848.2845
2013-02-01 14:20:00,53.16,53.19,53.16,53.17,39895.13279379916,35.3945,35.4145,35.3945,35.4012,39895.1328
2013-02-01 14:30:00,53.18,53.19,53.15,53.18,35905.61951441924,35.4078,35.4145,35.3878,35.4078,35905.6195
2013-02-01 14:40:00,53.17,53.23,53.16,53.17,64402.1429385615,35.4012,35.4411,35.3945,35.4012,64402.1429
2013-02-01 14:50:00,53.17,53.19,53.12,53.13,46848.28450928986,35.4012,35.4145,35.3679,35.3745,46848.2845
2013-02-01 15:00:00,53.13,53.14,53.1,53.1,32486.03670352217,35.3745,35.3812,35.3546,35.3546,32486.0367
2013-02-01 15:10:00,53.1,53.14,53.09,53.1,49128.00638322125,35.3546,35.3812,35.3479,35.3546,49128.0064
2013-02-01 15:20:00,53.1,53.11,53.05,53.09,54029.40841217372,35.3546,35.3612,35.3213,35.3479,54029.4084
2013-02-01 15:30:00,53.09,53.19,53.09,53.18,106121.05323150576,35.3479,35.4145,35.3479,35.4078,106121.0532
2013-02-01 15:40:00,53.18,53.25,53.18,53.25,77852.50199475665,35.4078,35.4544,35.4078,35.4544,77852.502
2013-02-01 15:50:00,53.25,53.27,53.17,53.21,179300.12538470307,35.4544,35.4677,35.4012,35.4278,179300.1254
2013-02-04 09:30:00,53.14,53.42,52.88,53.16,140316.88134047645,35.3812,35.5676,35.2081,35.3945,140316.8813
2013-02-04 09:40:00,53.17,53.21,53.05,53.05,95292.3743303317,35.4012,35.4278,35.3213,35.3213,95292.3743
2013-02-04 09:50:00,53.04,53.26,53.04,53.23,40465.063262282005,35.3146,35.4611,35.3146,35.4411,40465.0633
2013-02-04 10:00:00,53.26,53.3,53.17,53.19,78422.43246323949,35.4611,35.4877,35.4012,35.4145,78422.4325
2013-02-04 10:10:00,53.19,53.21,52.99,53.0,54713.32497435313,35.4145,35.4278,35.2813,35.288,54713.325
2013-02-04 10:20:00,53.01,53.1,52.94,53.09,123104.98119229454,35.2946,35.3546,35.248,35.3479,123104.9812
2013-02-04 10:30:00,53.09,53.11,52.93,52.94,42516.81294882025,35.3479,35.3612,35.2414,35.248,42516.8129
2013-02-04 10:40:00,52.93,52.96,52.83,52.95,128348.34150233673,35.2414,35.2613,35.1748,35.2547,128348.3415
2013-02-04 10:50:00,52.96,52.96,52.73,52.73,81956.00136783313,35.2613,35.2613,35.1082,35.1082,81956.0014
2013-02-04 11:00:00,52.73,52.73,52.61,52.62,49925.909039097234,35.1082,35.1082,35.0283,35.035,49925.909
2013-02-04 11:10:00,52.62,52.73,52.62,52.68,65655.98996922375,35.035,35.1082,35.035,35.0749,65655.99
2013-02-04 11:20:00,52.68,52.73,52.56,52.57,72039.21121623162,35.0749,35.1082,34.995,35.0017,72039.2112
2013-02-04 11:30:00,52.56,52.56,52.32,52.33,124700.78650404653,34.995,34.995,34.8352,34.8419,124700.7865
2013-02-04 11:40:00,52.34,52.55,52.33,52.55,115353.92682092784,34.8485,34.9884,34.8419,34.9884,115353.9268
2013-02-04 11:50:00,52.54,52.59,52.48,52.55,82297.95964892283,34.9817,35.015,34.9417,34.9884,82297.9596
2013-02-04 12:00:00,52.56,52.59,52.44,52.47,98711.95714122878,34.995,35.015,34.9151,34.9351,98711.9571
2013-02-04 12:10:00,52.47,52.6,52.45,52.57,107716.85854325772,34.9351,35.0216,34.9218,35.0017,107716.8585
2013-02-04 12:20:00,52.57,52.64,52.55,52.63,42060.86857403397,35.0017,35.0483,34.9884,35.0416,42060.8686
2013-02-04 12:30:00,52.62,52.64,52.56,52.59,60982.56012766442,35.035,35.0483,34.995,35.015,60982.5601
2013-02-04 12:40:00,52.59,52.62,52.52,52.56,84463.69542915764,35.015,35.035,34.9684,34.995,84463.6954
2013-02-04 12:50:00,52.56,52.57,52.46,52.46,71697.2529351419,34.995,35.0017,34.9284,34.9284,71697.2529
2013-02-04 13:00:00,52.46,52.54,52.44,52.52,57790.94950416049,34.9284,34.9817,34.9151,34.9684,57790.9495
2013-02-04 13:10:00,52.52,52.59,52.49,52.59,45936.395759717314,34.9684,35.015,34.9484,35.015,45936.3958
2013-02-04 13:20:00,52.59,52.59,52.47,52.47,35905.61951441924,35.015,35.015,34.9351,34.9351,35905.6195
2013-02-04 13:30:00,52.47,52.51,52.4,52.41,34651.772483756984,34.9351,34.9617,34.8885,34.8951,34651.7725
2013-02-04 13:40:00,52.42,52.5,52.39,52.4,52091.64481933204,34.9018,34.9551,34.8818,34.8885,52091.6448
2013-02-04 13:50:00,52.39,52.46,52.35,52.44,60754.58794027129,34.8818,34.9284,34.8552,34.9151,60754.5879
2013-02-04 14:00:00,52.44,52.45,52.38,52.39,54827.3110680497,34.9151,34.9218,34.8752,34.8818,54827.3111
2013-02-04 14:10:00,52.4,52.42,52.37,52.37,54485.35278695999,34.8885,34.9018,34.8685,34.8685,54485.3528
2013-02-04 14:20:00,52.37,52.41,52.3,52.36,41034.99373076485,34.8685,34.8951,34.8219,34.8619,41034.9937
2013-02-04 14:30:00,52.36,52.4,52.34,52.35,48216.1176336487,34.8619,34.8885,34.8485,34.8552,48216.1176
2013-02-04 14:40:00,52.34,52.4,52.34,52.37,56993.04684828451,34.8485,34.8885,34.8485,34.8685,56993.0468
2013-02-04 14:50:00,52.38,52.47,52.32,52.45,41604.92419924769,34.8752,34.9351,34.8352,34.9218,41604.9242
2013-02-04 15:00:00,52.44,52.45,52.4,52.41,28154.565143052547,34.9151,34.9218,34.8885,34.8951,28154.5651
2013-02-04 15:10:00,52.41,52.45,52.36,52.45,40009.11888749572,34.8951,34.9218,34.8619,34.9218,40009.1189
2013-02-04 15:20:00,52.44,52.5,52.38,52.48,60412.62965918158,34.9151,34.9551,34.8752,34.9417,60412.6297
2013-02-04 15:30:00,52.48,52.49,52.3,52.31,63946.19856377522,34.9417,34.9484,34.8219,34.8286,63946.1986
2013-02-04 15:40:00,52.32,52.38,52.3,52.32,106576.99760629205,34.8352,34.8752,34.8219,34.8352,106576.9976
2013-02-04 15:50:00,52.31,52.34,52.18,52.23,282571.5262737946,34.8286,34.8485,34.742,34.7753,282571.5263
2013-02-05 09:30:00,52.5,52.87,52.25,52.46,94950.416049242,34.9551,35.2014,34.7886,34.9284,94950.416
2013-02-05 09:40:00,52.52,52.52,52.33,52.49,51635.70044454576,34.9684,34.9684,34.8419,34.9484,51635.7004
2013-02-05 09:50:00,52.51,52.71,52.48,52.65,128918.27197081957,34.9617,35.0949,34.9417,35.0549,128918.272
2013-02-05 10:00:00,52.66,52.76,52.51,52.72,57676.963410463926,35.0616,35.1282,34.9617,35.1015,57676.9634
2013-02-05 10:10:00,52.72,52.8,52.69,52.73,60982.56012766442,35.1015,35.1548,35.0816,35.1082,60982.5601
2013-02-05 10:20:00,52.75,52.96,52.73,52.86,75002.84965234241,35.1215,35.2613,35.1082,35.1948,75002.8497
2013-02-05 10:30:00,52.85,52.92,52.73,52.92,66111.93434401003,35.1881,35.2347,35.1082,35.2347,66111.9343
2013-02-05 10:40:00,52.92,53.0,52.88,52.99,52889.547475208026,35.2347,35.288,35.2081,35.2813,52889.5475
2013-02-05 10:50:00,52.99,53.09,52.98,53.05,73407.04434059045,35.2813,35.3479,35.2747,35.3213,73407.0443
2013-02-05 11:00:00,53.04,53.16,53.03,53.07,80132.22386868802,35.3146,35.3945,35.3079,35.3346,80132.2239
2013-02-05 11:10:00,53.07,53.15,53.02,53.04,67365.7813746723,35.3346,35.3878,35.3013,35.3146,67365.7814
2013-02-05 11:20:00,53.04,53.06,52.98,53.0,41034.99373076485,35.3146,35.3279,35.2747,35.288,41034.9937
2013-02-05 11:30:00,52.99,53.09,52.91,53.04,44112.61826057221,35.2813,35.3479,35.228,35.3146,44112.6183
2013-02-05 11:40:00,53.05,53.09,52.95,52.95,49925.909039097234,35.3213,35.3479,35.2547,35.2547,49925.909
2013-02-05 11:50:00,52.96,52.97,52.85,52.92,29294.42608001824,35.2613,35.268,35.1881,35.2347,29294.4261
2013-02-05 12:00:00,52.9,52.95,52.86,52.9,22683.23264561724,35.2214,35.2547,35.1948,35.2214,22683.2326
2013-02-05 12:10:00,52.9,52.95,52.9,52.93,35791.63342072268,35.2214,35.2547,35.2214,35.2414,35791.6334
2013-02-05 12:20:00,52.92,52.98,52.92,52.95,30092.32873589422,35.2347,35.2747,35.2347,35.2547,30092.3287
2013-02-05 12:30:00,52.94,52.99,52.91,52.97,22569.246551920667,35.248,35.2813,35.228,35.268,22569.2466
2013-02-05 12:40:00,52.97,53.06,52.96,53.06,21087.427333865267,35.268,35.3279,35.2613,35.3279,21087.4273
2013-02-05 12:50:00,53.07,53.13,53.02,53.09,58816.82434742962,35.3346,35.3745,35.3013,35.3479,58816.8243
2013-02-05 13:00:00,53.08,53.12,53.06,53.1,44454.57654166192,35.3412,35.3679,35.3279,35.3546,44454.5765
2013-02-05 13:10:00,53.1,53.2,53.09,53.18,52205.63091302861,35.3546,35.4211,35.3479,35.4078,52205.6309
2013-02-05 13:20:00,53.18,53.33,53.17,53.28,61552.49059614727,35.4078,35.5077,35.4012,35.4744,61552.4906
2013-02-05 13:30:00,53.27,53.32,53.25,53.31,54485.35278695999,35.4677,35.501,35.4544,35.4944,54485.3528
2013-02-05 13:40:00,53.31,53.34,53.28,53.32,51065.76997606292,35.4944,35.5143,35.4744,35.501,51065.77
2013-02-05 13:50:00,53.33,53.33,53.27,53.27,24165.05186367264,35.5077,35.5077,35.4677,35.4677,24165.0519
2013-02-05 14:00:00,53.27,53.34,53.24,53.3,39553.17451270945,35.4677,35.5143,35.4478,35.4877,39553.1745
2013-02-05 14:10:00,53.3,53.42,53.3,53.4,55055.28325544284,35.4877,35.5676,35.4877,35.5543,55055.2833
2013-02-05 14:20:00,53.39,53.45,53.37,53.45,59500.74090960903,35.5476,35.5876,35.5343,35.5876,59500.7409
2013-02-05 14:30:00,53.45,53.5,53.37,53.5,153995.21258406475,35.5876,35.6209,35.5343,35.6209,153995.2126
2013-02-05 14:40:00,53.5,53.54,53.38,53.52,163912.00273566626,35.6209,35.6475,35.541,35.6342,163912.0027
2013-02-05 14:50:00,53.52,53.59,53.5,53.59,70557.39199817623,35.6342,35.6808,35.6209,35.6808,70557.392
2013-02-05 15:00:00,53.59,53.6,53.54,53.59,120711.2732246666,35.6808,35.6875,35.6475,35.6808,120711.2732
2013-02-05 15:10:00,53.59,53.71,53.56,53.56,102929.44260800185,35.6808,35.7607,35.6608,35.6608,102929.4426
2013-02-05 15:20:00,53.55,53.58,53.51,53.56,77054.59933888065,35.6542,35.6741,35.6275,35.6608,77054.5993
2013-02-05 15:30:00,53.55,53.62,53.54,53.58,124586.80041034994,35.6542,35.7008,35.6475,35.6741,124586.8004
2013-02-05 15:40:00,53.58,53.67,53.58,53.63,154337.17086515445,35.6741,35.7341,35.6741,35.7074,154337.1709
2013-02-05 15:50:00,53.63,53.73,53.63,53.72,438276.5302633079,35.7074,35.774,35.7074,35.7674,438276.5303
2013-02-06 09:30:00,53.49,53.69,53.23,53.3,102245.5260458224,35.6142,35.7474,35.4411,35.4877,102245.526
2013-02-06 09:40:00,53.29,53.4,53.19,53.27,49811.92294540066,35.4811,35.5543,35.4145,35.4677,49811.9229
2013-02-06 09:50:00,53.26,53.3,53.16,53.26,39895.13279379916,35.4611,35.4877,35.3945,35.4611,39895.1328
2013-02-06 10:00:00,53.26,53.26,53.09,53.16,38755.27185683347,35.4611,35.4611,35.3479,35.3945,38755.2719
2013-02-06 10:10:00,53.16,53.2,53.07,53.11,72153.19730992819,35.3945,35.4211,35.3346,35.3612,72153.1973
2013-02-06 10:20:00,53.09,53.12,53.01,53.02,50723.811694973214,35.3479,35.3679,35.2946,35.3013,50723.8117
2013-02-06 10:30:00,53.01,53.02,52.86,52.86,71469.28074774878,35.2946,35.3013,35.1948,35.1948,71469.2807
2013-02-06 10:40:00,52.87,53.01,52.87,53.0,32486.03670352217,35.2014,35.2946,35.2014,35.288,32486.0367
2013-02-06 10:50:00,53.0,53.1,52.96,53.1,47076.256696683005,35.288,35.3546,35.2613,35.3546,47076.2567
2013-02-06 11:00:00,53.09,53.19,53.09,53.19,48330.10372734527,35.3479,35.4145,35.3479,35.4145,48330.1037
2013-02-06 11:10:00,53.2,53.24,53.18,53.22,56993.04684828451,35.4211,35.4478,35.4078,35.4344,56993.0468
2013-02-06 11:20:00,53.23,53.25,53.11,53.14,49241.99247691782,35.4411,35.4544,35.3612,35.3812,49241.9925
2013-02-06 11:30:00,53.14,53.15,52.99,53.0,32258.06451612904,35.3812,35.3878,35.2813,35.288,32258.0645
2013-02-06 11:40:00,53.0,53.08,52.99,53.03,32600.02279721874,35.288,35.3412,35.2813,35.3079,32600.0228
2013-02-06 11:50:00,53.02,53.11,53.01,53.1,30662.259204377067,35.3013,35.3612,35.2946,35.3546,30662.2592
2013-02-06 12:00:00,53.11,53.16,53.1,53.16,55739.19981762225,35.3612,35.3945,35.3546,35.3945,55739.1998
2013-02-06 12:10:00,53.16,53.23,53.14,53.18,39895.13279379916,35.3945,35.4411,35.3812,35.4078,39895.1328
2013-02-06 12:20:00,53.17,53.17,53.06,53.06,21657.35780234812,35.4012,35.4012,35.3279,35.3279,21657.3578
2013-02-06 12:30:00,53.06,53.12,53.06,53.11,18921.69155363046,35.3279,35.3679,35.3279,35.3612,18921.6916
2013-02-06 12:40:00,53.09,53.12,53.07,53.07,29294.42608001824,35.3479,35.3679,35.3346,35.3346,29294.4261
2013-02-06 12:50:00,53.06,53.09,53.01,53.02,24620.99623845891,35.3279,35.3479,35.2946,35.3013,24620.9962
2013-02-06 13:00:00,53.02,53.02,52.93,52.95,39667.16060640602,35.3013,35.3013,35.2414,35.2547,39667.1606
2013-02-06 13:10:00,52.94,52.97,52.92,52.97,25418.89889433489,35.248,35.268,35.2347,35.268,25418.8989
2013-02-06 13:20:00,52.98,52.99,52.83,52.86,44568.56263535849,35.2747,35.2813,35.1748,35.1948,44568.5626
2013-02-06 13:30:00,52.85,52.94,52.8,52.92,53801.43622478058,35.1881,35.248,35.1548,35.2347,53801.4362
2013-02-06 13:40:00,52.93,52.97,52.92,52.95,33511.91154679129,35.2414,35.268,35.2347,35.2547,33511.9115
2013-02-06 13:50:00,52.95,52.97,52.91,52.94,29408.41217371481,35.2547,35.268,35.228,35.248,29408.4122
2013-02-06 14:00:00,52.94,52.98,52.93,52.93,26900.71811239029,35.248,35.2747,35.2414,35.2414,26900.7181
2013-02-06 14:10:00,52.93,52.97,52.93,52.96,30092.32873589422,35.2414,35.268,35.2414,35.2613,30092.3287
2013-02-06 14:20:00,52.96,52.99,52.92,52.94,45252.4791975379,35.2613,35.2813,35.2347,35.248,45252.4792
2013-02-06 14:30:00,52.93,52.98,52.93,52.94,32258.06451612904,35.2414,35.2747,35.2414,35.248,32258.0645
2013-02-06 14:40:00,52.95,53.04,52.95,53.02,61438.50450245071,35.2547,35.3146,35.2547,35.3013,61438.5045
2013-02-06 14:50:00,53.02,53.08,53.02,53.07,34651.772483756984,35.3013,35.3412,35.3013,35.3346,34651.7725
2013-02-06 15:00:00,53.07,53.14,53.06,53.13,57904.93559785706,35.3346,35.3812,35.3279,35.3745,57904.9356
2013-02-06 15:10:00,53.14,53.2,53.09,53.19,65200.04559443748,35.3812,35.4211,35.3479,35.4145,65200.0456
2013-02-06 15:20:00,53.19,53.27,53.17,53.25,68049.6979368517,35.4145,35.4677,35.4012,35.4544,68049.6979
2013-02-06 15:30:00,53.26,53.27,53.2,53.23,79106.3490254189,35.4611,35.4677,35.4211,35.4411,79106.349
2013-02-06 15:40:00,53.23,53.29,53.23,53.23,61666.47668984384,35.4411,35.4811,35.4411,35.4411,61666.4767
2013-02-06 15:50:00,53.23,53.33,53.23,53.3,203921.121623162,35.4411,35.5077,35.4411,35.4877,203921.1216
2013-02-07 09:30:00,52.97,53.29,52.97,53.05,96204.26307990424,35.268,35.4811,35.268,35.3213,96204.2631
2013-02-07 09:40:00,53.06,53.15,53.02,53.06,85375.58417873019,35.3279,35.3878,35.3013,35.3279,85375.5842
2013-02-07 09:50:00,53.06,53.06,52.93,52.93,53231.50575629773,35.3279,35.3279,35.2414,35.2414,53231.5058
2013-02-07 10:00:00,52.94,52.96,52.89,52.9,53915.42231847715,35.248,35.2613,35.2147,35.2214,53915.4223
2013-02-07 10:10:00,52.9,52.95,52.82,52.87,54827.3110680497,35.2214,35.2547,35.1681,35.2014,54827.3111
2013-02-07 10:20:00,52.87,52.89,52.6,52.69,101675.59557733955,35.2014,35.2147,35.0216,35.0816,101675.5956
2013-02-07 10:30:00,52.7,52.76,52.65,52.66,53687.450131084006,35.0882,35.1282,35.0549,35.0616,53687.4501
2013-02-07 10:40:00,52.66,52.7,52.58,52.61,40921.00763706828,35.0616,35.0882,35.0083,35.0283,40921.0076
2013-02-07 10:50:00,52.62,52.62,52.49,52.56,73749.00262168015,35.035,35.035,34.9484,34.995,73749.0026
2013-02-07 11:00:00,52.58,52.68,52.55,52.68,33967.85592157757,35.0083,35.0749,34.9884,35.0749,33967.8559
2013-02-07 11:10:00,52.67,52.67,52.58,52.59,37615.410919867776,35.0683,35.0683,35.0083,35.015,37615.4109
2013-02-07 11:20:00,52.58,52.61,52.55,52.59,59158.78262851932,35.0083,35.0283,34.9884,35.015,59158.7826
2013-02-07 11:30:00,52.59,52.66,52.57,52.58,56651.088567194805,35.015,35.0616,35.0017,35.0083,56651.0886
2013-02-07 11:40:00,52.58,52.61,52.52,52.57,45252.4791975379,35.0083,35.0283,34.9684,35.0017,45252.4792
2013-02-07 11:50:00,52.57,52.61,52.57,52.59,29750.37045480452,35.0017,35.0283,35.0017,35.015,29750.3705
2013-02-07 12:00:00,52.59,52.69,52.59,52.68,53801.43622478058,35.015,35.0816,35.015,35.0749,53801.4362
2013-02-07 12:10:00,52.69,52.74,52.66,52.73,38527.29966944033,35.0816,35.1149,35.0616,35.1082,38527.2997
2013-02-07 12:20:00,52.73,52.76,52.72,52.74,28610.509517838826,35.1082,35.1282,35.1015,35.1149,28610.5095
2013-02-07 12:30:00,52.75,52.85,52.75,52.8,56423.116379801664,35.1215,35.1881,35.1215,35.1548,56423.1164
2013-02-07 12:40:00,52.8,52.83,52.8,52.81,22683.23264561724,35.1548,35.1748,35.1548,35.1615,22683.2326
2013-02-07 12:50:00,52.81,52.82,52.77,52.81,14590.219993160834,35.1615,35.1681,35.1348,35.1615,14590.22
2013-02-07 13:00:00,52.8,52.81,52.67,52.67,27242.67639348,35.1548,35.1615,35.0683,35.0683,27242.6764
2013-02-07 13:10:00,52.68,52.72,52.68,52.71,20175.53858429272,35.0749,35.1015,35.0749,35.0949,20175.5386
2013-02-07 13:20:00,52.73,52.75,52.7,52.71,31232.18967285992,35.1082,35.1215,35.0882,35.0949,31232.1897
2013-02-07 13:30:00,52.71,52.74,52.69,52.72,31916.10623503933,35.0949,35.1149,35.0816,35.1015,31916.1062
2013-02-07 13:40:00,52.7,52.83,52.7,52.81,37843.38310726092,35.0882,35.1748,35.0882,35.1615,37843.3831
2013-02-07 13:50:00,52.81,52.86,52.79,52.85,22227.28827083096,35.1615,35.1948,35.1482,35.1881,22227.2883
2013-02-07 14:00:00,52.86,52.9,52.78,52.78,29636.384361107943,35.1948,35.2214,35.1415,35.1415,29636.3844
2013-02-07 14:10:00,52.78,52.8,52.76,52.77,25874.843269121167,35.1415,35.1548,35.1282,35.1348,25874.8433
2013-02-07 14:20:00,52.78,52.79,52.73,52.78,15160.15046164368,35.1415,35.1482,35.1082,35.1415,15160.1505
2013-02-07 14:30:00,52.78,52.79,52.65,52.66,48672.06200843497,35.1415,35.1482,35.0549,35.0616,48672.062
2013-02-07 14:40:00,52.65,52.81,52.64,52.81,29066.4538926251,35.0549,35.1615,35.0483,35.1615,29066.4539
2013-02-07 14:50:00,52.8,52.88,52.8,52.86,33739.88373418443,35.1548,35.2081,35.1548,35.1948,33739.8837
2013-02-07 15:00:00,52.87,52.9,52.83,52.87,43656.67388578594,35.2014,35.2214,35.1748,35.2014,43656.6739
2013-02-07 15:10:00,52.87,52.89,52.84,52.89,37045.48045138493,35.2014,35.2147,35.1814,35.2147,37045.4805
2013-02-07 15:20:00,52.88,52.88,52.8,52.84,35221.70295223983,35.2081,35.2081,35.1548,35.1814,35221.703
2013-02-07 15:30:00,52.84,52.87,52.78,52.84,76940.61324518408,35.1814,35.2014,35.1415,35.1814,76940.6132
2013-02-07 15:40:00,52.83,52.97,52.83,52.96,198221.8169383336,35.1748,35.268,35.1748,35.2613,198221.8169
2013-02-07 15:50:00,52.96,53.09,52.95,53.08,327254.0750028497,35.2613,35.3479,35.2547,35.3412,327254.075
2013-02-08 09:30:00,53.26,53.45,53.09,53.45,107374.900262168,35.4611,35.5876,35.3479,35.5876,107374.9003
2013-02-08 09:40:00,53.45,53.52,53.37,53.39,81386.07089935028,35.5876,35.6342,35.5343,35.5476,81386.0709
2013-02-08 09:50:00,53.39,53.48,53.38,53.45,33853.869827881,35.5476,35.6076,35.541,35.5876,33853.8698
2013-02-08 10:00:00,53.44,53.47,53.38,53.39,50039.8951327938,35.5809,35.6009,35.541,35.5476,50039.8951
2013-02-08 10:10:00,53.4,53.44,53.37,53.37,34765.758577453555,35.5543,35.5809,35.5343,35.5343,34765.7586
2013-02-08 10:20:00,53.36,53.41,53.35,53.35,54029.40841217372,35.5277,35.561,35.521,35.521,54029.4084
2013-02-08 10:30:00,53.36,53.42,53.33,53.38,30092.32873589422,35.5277,35.5676,35.5077,35.541,30092.3287
2013-02-08 10:40:00,53.38,53.39,53.32,53.38,43200.729510999656,35.541,35.5476,35.501,35.541,43200.7295
2013-02-08 10:50:00,53.39,53.5,53.37,53.46,35563.661233329534,35.5476,35.6209,35.5343,35.5942,35563.6612
2013-02-08 11:00:00,53.47,53.48,53.41,53.43,46620.31232189673,35.6009,35.6076,35.561,35.5743,46620.3123
2013-02-08 11:10:00,53.43,53.43,53.35,53.38,42060.86857403397,35.5743,35.5743,35.521,35.541,42060.8686
2013-02-08 11:20:00,53.38,53.39,53.29,53.3,68847.60059272769,35.541,35.5476,35.4811,35.4877,68847.6006
2013-02-08 11:30:00,53.3,53.36,53.28,53.35,43314.71560469623,35.4877,35.5277,35.4744,35.521,43314.7156
2013-02-08 11:40:00,53.35,53.4,53.34,53.34,24393.02405106577,35.521,35.5543,35.5143,35.5143,24393.0241
2013-02-08 11:50:00,53.34,53.38,53.33,53.35,43770.6599794825,35.5143,35.541,35.5077,35.521,43770.66
2013-02-08 12:00:00,53.35,53.37,53.34,53.36,19605.60811580987,35.521,35.5343,35.5143,35.5277,19605.6081
2013-02-08 12:10:00,53.36,53.38,53.34,53.36,25874.843269121167,35.5277,35.541,35.5143,35.5277,25874.8433
2013-02-08 12:20:00,53.36,53.37,53.34,53.34,25988.82936281773,35.5277,35.5343,35.5143,35.5143,25988.8294
2013-02-08 12:30:00,53.35,53.36,53.3,53.3,23709.107488886355,35.521,35.5277,35.4877,35.4877,23709.1075
2013-02-08 12:40:00,53.31,53.38,53.3,53.37,30092.32873589422,35.4944,35.541,35.4877,35.5343,30092.3287
2013-02-08 12:50:00,53.37,53.38,53.34,53.37,54713.32497435313,35.5343,35.541,35.5143,35.5343,54713.325
2013-02-08 13:00:00,53.37,53.41,53.34,53.36,42858.77122990995,35.5343,35.561,35.5143,35.5277,42858.7712
2013-02-08 13:10:00,53.37,53.4,53.37,53.4,19035.677647327026,35.5343,35.5543,35.5343,35.5543,19035.6776
2013-02-08 13:20:00,53.4,53.41,53.37,53.37,44682.54872905506,35.5543,35.561,35.5343,35.5343,44682.5487
2013-02-08 13:30:00,53.37,53.41,53.37,53.39,50495.83950758007,35.5343,35.561,35.5343,35.5476,50495.8395
2013-02-08 13:40:00,53.39,53.42,53.37,53.4,27812.60686196284,35.5476,35.5676,35.5343,35.5543,27812.6069
2013-02-08 13:50:00,53.4,53.43,53.38,53.43,26672.74592499715,35.5543,35.5743,35.541,35.5743,26672.7459
2013-02-08 14:00:00,53.43,53.45,53.39,53.45,40807.02154337171,35.5743,35.5876,35.5476,35.5876,40807.0215
2013-02-08 14:10:00,53.45,53.45,53.41,53.42,19605.60811580987,35.5876,35.5876,35.561,35.5676,19605.6081
2013-02-08 14:20:00,53.42,53.43,53.38,53.41,29978.34264219765,35.5676,35.5743,35.541,35.561,29978.3426
2013-02-08 14:30:00,53.41,53.42,53.37,53.42,38641.2857631369,35.561,35.5676,35.5343,35.5676,38641.2858
2013-02-08 14:40:00,53.42,53.44,53.36,53.37,22455.260458224097,35.5676,35.5809,35.5277,35.5343,22455.2605
2013-02-08 14:50:00,53.37,53.4,53.34,53.4,35677.647327026105,35.5343,35.5543,35.5143,35.5543,35677.6473
2013-02-08 15:00:00,53.4,53.42,53.36,53.37,49925.909039097234,35.5543,35.5676,35.5277,35.5343,49925.909
2013-02-08 15:10:00,53.37,53.38,53.31,53.31,46506.32622820016,35.5343,35.541,35.4944,35.4944,46506.3262
2013-02-08 15:20:00,53.31,53.33,53.3,53.3,25418.89889433489,35.4944,35.5077,35.4877,35.4877,25418.8989
2013-02-08 15:30:00,53.3,53.37,53.3,53.37,86173.48683460618,35.4877,35.5343,35.4877,35.5343,86173.4868
2013-02-08 15:40:00,53.37,53.45,53.36,53.44,78080.47418214977,35.5343,35.5876,35.5277,35.5809,78080.4742
2013-02-08 15:50:00,53.45,53.46,53.39,53.45,236521.1444203807,35.5876,35.5942,35.5476,35.5876,236521.1444
2013-02-11 09:30:00,53.39,53.5,53.16,53.27,89935.02792659296,35.5476,35.6209,35.3945,35.4677,89935.0279
2013-02-11 09:40:00,53.27,53.27,53.16,53.18,62806.33762680953,35.4677,35.4677,35.3945,35.4078,62806.3376
2013-02-11 09:50:00,53.18,53.22,53.05,53.08,52889.547475208026,35.4078,35.4344,35.3213,35.3412,52889.5475
2013-02-11 10:00:00,53.08,53.09,53.0,53.05,65086.059500740914,35.3412,35.3479,35.288,35.3213,65086.0595
2013-02-11 10:10:00,53.04,53.09,52.95,53.0,60070.67137809187,35.3146,35.3479,35.2547,35.288,60070.6714
2013-02-11 10:20:00,53.01,53.12,53.01,53.11,37273.45263877807,35.2946,35.3679,35.2946,35.3612,37273.4526
2013-02-11 10:30:00,53.1,53.13,53.06,53.09,49469.96466431095,35.3546,35.3745,35.3279,35.3479,49469.9647
2013-02-11 10:40:00,53.09,53.17,53.09,53.12,33853.869827881,35.3479,35.4012,35.3479,35.3679,33853.8698
2013-02-11 10:50:00,53.13,53.14,53.09,53.13,23709.107488886355,35.3745,35.3812,35.3479,35.3745,23709.1075
2013-02-11 11:00:00,53.13,53.15,53.08,53.1,30662.259204377067,35.3745,35.3878,35.3412,35.3546,30662.2592
2013-02-11 11:10:00,53.1,53.11,53.08,53.09,40351.07716858544,35.3546,35.3612,35.3412,35.3479,40351.0772
2013-02-11 11:20:00,53.09,53.11,53.02,53.04,26330.787643907443,35.3479,35.3612,35.3013,35.3146,26330.7876
2013-02-11 11:30:00,53.03,53.06,53.02,53.02,22569.246551920667,35.3079,35.3279,35.3013,35.3013,22569.2466
2013-02-11 11:40:00,53.03,53.04,52.99,52.99,22113.30217713439,35.3079,35.3146,35.2813,35.2813,22113.3022
2013-02-11 11:50:00,52.99,53.02,52.98,53.01,23139.17702040352,35.2813,35.3013,35.2747,35.2946,23139.177
2013-02-11 12:00:00,53.01,53.02,52.96,52.97,28382.537330445684,35.2946,35.3013,35.2613,35.268,28382.5373
2013-02-11 12:10:00,52.97,53.01,52.95,53.0,20745.469052775563,35.268,35.2946,35.2547,35.288,20745.4691
2013-02-11 12:20:00,53.01,53.02,52.96,52.96,56993.04684828451,35.2946,35.3013,35.2613,35.2613,56993.0468
2013-02-11 12:30:00,52.96,52.96,52.92,52.95,34765.758577453555,35.2613,35.2613,35.2347,35.2547,34765.7586
2013-02-11 12:40:00,52.95,52.95,52.92,52.93,16869.941867092213,35.2547,35.2547,35.2347,35.2414,16869.9419
2013-02-11 12:50:00,52.93,52.96,52.93,52.95,24165.05186367264,35.2414,35.2613,35.2414,35.2547,24165.0519
2013-02-11 13:00:00,52.96,52.99,52.94,52.95,19491.6220221133,35.2613,35.2813,35.248,35.2547,19491.622
2013-02-11 13:10:00,52.95,52.95,52.91,52.95,19491.6220221133,35.2547,35.2547,35.228,35.2547,19491.622
2013-02-11 13:20:00,52.94,52.96,52.93,52.93,21429.385614954976,35.248,35.2613,35.2414,35.2414,21429.3856
2013-02-11 13:30:00,52.93,52.95,52.88,52.89,21771.343896044684,35.2414,35.2547,35.2081,35.2147,21771.3439
2013-02-11 13:40:00,52.9,52.94,52.89,52.9,23025.190926706942,35.2214,35.248,35.2147,35.2214,23025.1909
2013-02-11 13:50:00,52.9,52.94,52.89,52.93,27926.59295565941,35.2214,35.248,35.2147,35.2414,27926.593
2013-02-11 14:00:00,52.94,52.95,52.92,52.92,24051.065769976063,35.248,35.2547,35.2347,35.2347,24051.0658
2013-02-11 14:10:00,52.92,52.95,52.89,52.9,18693.71936623732,35.2347,35.2547,35.2147,35.2214,18693.7194
2013-02-11 14:20:00,52.9,52.94,52.9,52.93,19491.6220221133,35.2214,35.248,35.2214,35.2414,19491.622
2013-02-11 14:30:00,52.94,52.97,52.93,52.95,23025.190926706942,35.248,35.268,35.2414,35.2547,23025.1909
2013-02-11 14:40:00,52.95,52.96,52.89,52.89,22455.260458224097,35.2547,35.2613,35.2147,35.2147,22455.2605
2013-02-11 14:50:00,52.89,52.94,52.88,52.92,24848.968425852046,35.2147,35.248,35.2081,35.2347,24848.9684
2013-02-11 15:00:00,52.93,52.96,52.93,52.96,29864.356548501084,35.2414,35.2613,35.2414,35.2613,29864.3565
2013-02-11 15:10:00,52.96,53.01,52.95,52.99,32030.092328735893,35.2613,35.2946,35.2547,35.2813,32030.0923
2013-02-11 15:20:00,52.98,53.0,52.96,52.96,38185.34138835062,35.2747,35.288,35.2613,35.2613,38185.3414
2013-02-11 15:30:00,52.97,53.0,52.95,52.95,55625.21372392568,35.268,35.288,35.2547,35.2547,55625.2137
2013-02-11 15:40:00,52.95,52.98,52.95,52.98,78650.40465063263,35.2547,35.2747,35.2547,35.2747,78650.4047
2013-02-11 15:50:00,52.98,52.98,52.92,52.93,131539.95212584065,35.2747,35.2747,35.2347,35.2414,131539.9521
2013-02-12 09:30:00,52.85,53.09,52.64,53.06,87085.37558417874,35.1881,35.3479,35.0483,35.3279,87085.3756
2013-02-12 09:40:00,53.05,53.13,52.96,53.02,54371.36669326342,35.3213,35.3745,35.2613,35.3013,54371.3667
2013-02-12 09:50:00,53.01,53.06,52.91,52.93,39211.21623161974,35.2946,35.3279,35.228,35.2414,39211.2162
2013-02-12 10:00:00,52.94,53.03,52.94,53.02,39211.21623161974,35.248,35.3079,35.248,35.3013,39211.2162
2013-02-12 10:10:00,53.01,53.12,53.0,53.03,44568.56263535849,35.2946,35.3679,35.288,35.3079,44568.5626
2013-02-12 10:20:00,53.04,53.14,53.03,53.07,38299.32748204719,35.3146,35.3812,35.3079,35.3346,38299.3275
2013-02-12 10:30:00,53.07,53.07,53.01,53.05,41262.96591815799,35.3346,35.3346,35.2946,35.3213,41262.9659
2013-02-12 10:40:00,53.04,53.04,52.98,53.01,37843.38310726092,35.3146,35.3146,35.2747,35.2946,37843.3831
2013-02-12 10:50:00,53.01,53.01,52.89,52.9,42060.86857403397,35.2946,35.2946,35.2147,35.2214,42060.8686
2013-02-12 11:00:00,52.91,52.92,52.87,52.91,37501.424826171205,35.228,35.2347,35.2014,35.228,37501.4248
2013-02-12 11:10:00,52.91,52.93,52.88,52.91,36589.536076598655,35.228,35.2414,35.2081,35.228,36589.5361
2013-02-12 11:20:00,52.93,52.95,52.89,52.93,31802.120141342755,35.2414,35.2547,35.2147,35.2414,31802.1201
2013-02-12 11:30:00,52.94,53.02,52.93,53.0,19377.635928416734,35.248,35.3013,35.2414,35.288,19377.6359
2013-02-12 11:40:00,53.0,53.02,52.97,52.97,33625.89764048786,35.288,35.3013,35.268,35.268,33625.8976
2013-02-12 11:50:00,52.97,52.98,52.91,52.96,42972.75732360652,35.268,35.2747,35.228,35.2613,42972.7573
2013-02-12 12:00:00,52.97,53.02,52.96,52.99,17439.87233557506,35.268,35.3013,35.2613,35.2813,17439.8723
2013-02-12 12:10:00,52.99,53.02,52.95,53.02,11854.553744443176,35.2813,35.3013,35.2547,35.3013,11854.5537
2013-02-12 12:20:00,53.02,53.05,52.98,52.98,21087.427333865267,35.3013,35.3213,35.2747,35.2747,21087.4273
2013-02-12 12:30:00,52.97,53.01,52.96,53.01,25646.87108172803,35.268,35.2946,35.2613,35.2946,25646.8711
2013-02-12 12:40:00,53.01,53.01,52.99,53.0,13108.400775105438,35.2946,35.2946,35.2813,35.288,13108.4008
2013-02-12 12:50:00,53.01,53.04,53.0,53.02,19263.649834720163,35.2946,35.3146,35.288,35.3013,19263.6498
2013-02-12 13:00:00,53.02,53.06,53.02,53.03,19947.56639689958,35.3013,35.3279,35.3013,35.3079,19947.5664
2013-02-12 13:10:00,53.02,53.06,53.02,53.05,18579.73327254075,35.3013,35.3279,35.3013,35.3213,18579.7333
2013-02-12 13:20:00,53.06,53.08,53.04,53.06,27698.62076826627,35.3279,35.3412,35.3146,35.3279,27698.6208
2013-02-12 13:30:00,53.07,53.08,53.02,53.02,17781.830616664767,35.3346,35.3412,35.3013,35.3013,17781.8306
2013-02-12 13:40:00,53.02,53.02,52.97,52.98,23481.135301493217,35.3013,35.3013,35.268,35.2747,23481.1353
2013-02-12 13:50:00,52.99,53.01,52.97,52.98,22569.246551920667,35.2813,35.2946,35.268,35.2747,22569.2466
2013-02-12 14:00:00,52.99,53.03,52.99,53.03,30434.28701698393,35.2813,35.3079,35.2813,35.3079,30434.287
2013-02-12 14:10:00,53.02,53.05,53.02,53.05,15274.136555340248,35.3013,35.3213,35.3013,35.3213,15274.1366
2013-02-12 14:20:00,53.06,53.06,52.98,53.0,22683.23264561724,35.3279,35.3279,35.2747,35.288,22683.2326
2013-02-12 14:30:00,53.0,53.01,52.97,52.98,35791.63342072268,35.288,35.2946,35.268,35.2747,35791.6334
2013-02-12 14:40:00,52.99,53.02,52.98,53.02,33853.869827881,35.2813,35.3013,35.2747,35.3013,33853.8698
2013-02-12 14:50:00,53.02,53.05,53.0,53.0,37159.4665450815,35.3013,35.3213,35.288,35.288,37159.4665
2013-02-12 15:00:00,53.01,53.03,52.99,53.01,21429.385614954976,35.2946,35.3079,35.2813,35.2946,21429.3856
2013-02-12 15:10:00,53.01,53.01,52.94,52.95,47874.159352558985,35.2946,35.2946,35.248,35.2547,47874.1594
2013-02-12 15:20:00,52.95,52.97,52.94,52.95,40579.04935597857,35.2547,35.268,35.248,35.2547,40579.0494
2013-02-12 15:30:00,52.95,52.99,52.95,52.99,31004.21748546677,35.2547,35.2813,35.2547,35.2813,31004.2175
2013-02-12 15:40:00,52.99,53.0,52.95,52.95,40921.00763706828,35.2813,35.288,35.2547,35.2547,40921.0076
2013-02-12 15:50:00,52.95,52.97,52.93,52.96,84349.70933546107,35.2547,35.268,35.2414,35.2613,84349.7093
2013-02-13 09:30:00,53.13,53.33,52.99,53.19,55511.22763022912,35.3745,35.5077,35.2813,35.4145,55511.2276
2013-02-13 09:40:00,53.22,53.22,52.95,52.95,56537.10247349824,35.4344,35.4344,35.2547,35.2547,56537.1025
2013-02-13 09:50:00,52.98,53.06,52.93,53.06,28838.481705231963,35.2747,35.3279,35.2414,35.3279,28838.4817
2013-02-13 10:00:00,53.07,53.08,53.0,53.06,23253.16311410008,35.3346,35.3412,35.288,35.3279,23253.1631
2013-02-13 10:10:00,53.06,53.15,53.06,53.12,24279.0379573692,35.3279,35.3878,35.3279,35.3679,24279.038
2013-02-13 10:20:00,53.11,53.15,53.08,53.1,20631.482959078992,35.3612,35.3878,35.3412,35.3546,20631.483
2013-02-13 10:30:00,53.1,53.12,53.03,53.07,35335.68904593639,35.3546,35.3679,35.3079,35.3346,35335.689
2013-02-13 10:40:00,53.08,53.09,52.98,52.98,27698.62076826627,35.3412,35.3479,35.2747,35.2747,27698.6208
2013-02-13 10:50:00,52.99,53.0,52.95,52.98,32714.00889091531,35.2813,35.288,35.2547,35.2747,32714.0089
2013-02-13 11:00:00,52.99,53.01,52.96,53.01,18579.73327254075,35.2813,35.2946,35.2613,35.2946,18579.7333
2013-02-13 11:10:00,53.02,53.02,52.8,52.81,34879.74467115012,35.3013,35.3013,35.1548,35.1615,34879.7447
2013-02-13 11:20:00,52.81,52.81,52.73,52.74,33283.93935939815,35.1615,35.1615,35.1082,35.1149,33283.9394
2013-02-13 11:30:00,52.75,52.79,52.74,52.74,16527.98358600251,35.1215,35.1482,35.1149,35.1149,16527.9836
2013-02-13 11:40:00,52.74,52.8,52.72,52.78,31688.13404764619,35.1149,35.1548,35.1015,35.1415,31688.134
2013-02-13 11:50:00,52.79,52.8,52.77,52.8,19947.56639689958,35.1482,35.1548,35.1348,35.1548,19947.5664
2013-02-13 12:00:00,52.8,52.87,52.8,52.87,24620.99623845891,35.1548,35.2014,35.1548,35.2014,24620.9962
2013-02-13 12:10:00,52.87,52.89,52.85,52.86,21657.35780234812,35.2014,35.2147,35.1881,35.1948,21657.3578
2013-02-13 12:20:00,52.86,52.86,52.79,52.8,17097.914054485354,35.1948,35.1948,35.1482,35.1548,17097.9141
2013-02-13 12:30:00,52.8,52.86,52.8,52.86,20403.51077168585,35.1548,35.1948,35.1548,35.1948,20403.5108
2013-02-13 12:40:00,52.85,52.89,52.85,52.85,25190.926706941755,35.1881,35.2147,35.1881,35.1881,25190.9267
2013-02-13 12:50:00,52.85,52.9,52.84,52.88,14818.192180553971,35.1881,35.2214,35.1814,35.2081,14818.1922
2013-02-13 13:00:00,52.87,52.9,52.86,52.88,19491.6220221133,35.2014,35.2214,35.1948,35.2081,19491.622
2013-02-13 13:10:00,52.87,52.87,52.68,52.69,123560.92556708082,35.2014,35.2014,35.0749,35.0816,123560.9256
2013-02-13 13:20:00,52.68,52.85,52.68,52.85,199133.70568790607,35.0749,35.1881,35.0749,35.1881,199133.7057
2013-02-13 13:30:00,52.85,52.88,52.85,52.86,26102.815456514305,35.1881,35.2081,35.1881,35.1948,26102.8155
2013-02-13 13:40:00,52.87,52.89,52.85,52.89,18237.77499145104,35.2014,35.2147,35.1881,35.2147,18237.775
2013-02-13 13:50:00,52.89,52.89,52.86,52.86,24165.05186367264,35.2147,35.2147,35.1948,35.1948,24165.0519
2013-02-13 14:00:00,52.87,52.91,52.87,52.87,30092.32873589422,35.2014,35.228,35.2014,35.2014,30092.3287
2013-02-13 14:10:00,52.87,52.88,52.83,52.84,16527.98358600251,35.2014,35.2081,35.1748,35.1814,16527.9836
2013-02-13 14:20:00,52.83,52.88,52.8,52.83,74774.87746494928,35.1748,35.2081,35.1548,35.1748,74774.8775
2013-02-13 14:30:00,52.83,52.83,52.74,52.8,32144.078422432463,35.1748,35.1748,35.1149,35.1548,32144.0784
2013-02-13 14:40:00,52.8,52.84,52.79,52.81,20859.45514647213,35.1548,35.1814,35.1482,35.1615,20859.4551
2013-02-13 14:50:00,52.82,52.82,52.76,52.8,25646.87108172803,35.1681,35.1681,35.1282,35.1548,25646.8711
2013-02-13 15:00:00,52.8,52.85,52.8,52.82,17325.886241878492,35.1548,35.1881,35.1548,35.1681,17325.8862
2013-02-13 15:10:00,52.82,52.87,52.79,52.86,27242.67639348,35.1681,35.2014,35.1482,35.1948,27242.6764
2013-02-13 15:20:00,52.87,52.92,52.87,52.9,29522.398267411376,35.2014,35.2347,35.2014,35.2214,29522.3983
2013-02-13 15:30:00,52.89,52.92,52.86,52.88,41604.92419924769,35.2147,35.2347,35.1948,35.2081,41604.9242
2013-02-13 15:40:00,52.89,52.95,52.87,52.88,49355.97857061439,35.2147,35.2547,35.2014,35.2081,49355.9786
2013-02-13 15:50:00,52.89,53.05,52.89,53.03,175310.61210532315,35.2147,35.3213,35.2147,35.3079,175310.6121
2013-02-14 09:30:00,52.97,53.0,52.66,52.95,54029.40841217372,35.268,35.288,35.0616,35.2547,54029.4084
2013-02-14 09:40:00,52.96,53.07,52.95,52.95,40921.00763706828,35.2613,35.3346,35.2547,35.2547,40921.0076
2013-02-14 09:50:00,52.95,53.06,52.95,53.03,40807.02154337171,35.2547,35.3279,35.2547,35.3079,40807.0215
2013-02-14 10:00:00,53.03,53.09,52.97,53.02,43884.64607317907,35.3079,35.3479,35.268,35.3013,43884.6461
2013-02-14 10:10:00,53.01,53.06,52.98,53.04,34195.82810897071,35.2946,35.3279,35.2747,35.3146,34195.8281
2013-02-14 10:20:00,53.05,53.09,53.02,53.08,22341.27436452753,35.3213,35.3479,35.3013,35.3412,22341.2744
2013-02-14 10:30:00,53.08,53.12,53.05,53.11,55169.26934913941,35.3412,35.3679,35.3213,35.3612,55169.2693
2013-02-14 10:40:00,53.11,53.27,53.11,53.24,60754.58794027129,35.3612,35.4677,35.3612,35.4478,60754.5879
2013-02-14 10:50:00,53.25,53.28,53.23,53.27,32486.03670352217,35.4544,35.4744,35.4411,35.4677,32486.0367
2013-02-14 11:00:00,53.27,53.29,53.23,53.23,25418.89889433489,35.4677,35.4811,35.4411,35.4411,25418.8989
2013-02-14 11:10:00,53.23,53.25,53.16,53.16,20745.469052775563,35.4411,35.4544,35.3945,35.3945,20745.4691
2013-02-14 11:20:00,53.16,53.2,53.13,53.13,25988.82936281773,35.3945,35.4211,35.3745,35.3745,25988.8294
2013-02-14 11:30:00,53.13,53.14,53.09,53.13,17781.830616664767,35.3745,35.3812,35.3479,35.3745,17781.8306
2013-02-14 11:40:00,53.12,53.13,53.08,53.1,17325.886241878492,35.3679,35.3745,35.3412,35.3546,17325.8862
2013-02-14 11:50:00,53.1,53.15,53.1,53.14,8093.0126524564,35.3546,35.3878,35.3546,35.3812,8093.0127
2013-02-14 12:00:00,53.15,53.16,53.12,53.14,14932.178274250542,35.3878,35.3945,35.3679,35.3812,14932.1783
2013-02-14 12:10:00,53.13,53.16,53.11,53.11,18807.705459933888,35.3745,35.3945,35.3612,35.3612,18807.7055
2013-02-14 12:20:00,53.11,53.18,53.1,53.17,27812.60686196284,35.3612,35.4078,35.3546,35.4012,27812.6069
2013-02-14 12:30:00,53.18,53.2,53.17,53.2,29408.41217371481,35.4078,35.4211,35.4012,35.4211,29408.4122
2013-02-14 12:40:00,53.2,53.23,53.19,53.19,20175.53858429272,35.4211,35.4411,35.4145,35.4145,20175.5386
2013-02-14 12:50:00,53.19,53.24,53.17,53.23,22683.23264561724,35.4145,35.4478,35.4012,35.4411,22683.2326
2013-02-14 13:00:00,53.23,53.23,53.18,53.19,16186.0253049128,35.4411,35.4411,35.4078,35.4145,16186.0253
2013-02-14 13:10:00,53.2,53.22,53.15,53.19,22227.28827083096,35.4211,35.4344,35.3878,35.4145,22227.2883
2013-02-14 13:20:00,53.19,53.19,53.14,53.17,20061.552490596147,35.4145,35.4145,35.3812,35.4012,20061.5525
2013-02-14 13:30:00,53.17,53.22,53.17,53.19,19605.60811580987,35.4012,35.4344,35.4012,35.4145,19605.6081
2013-02-14 13:40:00,53.2,53.24,53.19,53.23,15274.136555340248,35.4211,35.4478,35.4145,35.4411,15274.1366
2013-02-14 13:50:00,53.23,53.27,53.23,53.23,28952.46779892853,35.4411,35.4677,35.4411,35.4411,28952.4678
2013-02-14 14:00:00,53.23,53.3,53.22,53.3,42288.84076142711,35.4411,35.4877,35.4344,35.4877,42288.8408
2013-02-14 14:10:00,53.29,53.32,53.28,53.28,32030.092328735893,35.4811,35.501,35.4744,35.4744,32030.0923
2013-02-14 14:20:00,53.3,53.3,53.28,53.29,13678.331243588282,35.4877,35.4877,35.4744,35.4811,13678.3312
2013-02-14 14:30:00,53.29,53.3,53.25,53.3,22455.260458224097,35.4811,35.4877,35.4544,35.4877,22455.2605
2013-02-14 14:40:00,53.3,53.31,53.26,53.26,21543.371708651543,35.4877,35.4944,35.4611,35.4611,21543.3717
2013-02-14 14:50:00,53.26,53.28,53.23,53.24,23139.17702040352,35.4611,35.4744,35.4411,35.4478,23139.177
2013-02-14 15:00:00,53.24,53.27,53.23,53.25,26558.75983130058,35.4478,35.4677,35.4411,35.4544,26558.7598
2013-02-14 15:10:00,53.26,53.3,53.26,53.28,34195.82810897071,35.4611,35.4877,35.4611,35.4744,34195.8281
2013-02-14 15:20:00,53.27,53.31,53.27,53.28,32827.99498461188,35.4677,35.4944,35.4677,35.4744,32827.995
2013-02-14 15:30:00,53.29,53.3,53.25,53.26,24848.968425852046,35.4811,35.4877,35.4544,35.4611,24848.9684
2013-02-14 15:40:00,53.26,53.27,53.21,53.22,44454.57654166192,35.4611,35.4677,35.4278,35.4344,44454.5765
2013-02-14 15:50:00,53.22,53.29,53.22,53.28,126980.5083779779,35.4344,35.4811,35.4344,35.4744,126980.5084
2013-02-15 09:30:00,53.74,53.74,53.3,53.47,701128.462327596,35.7807,35.7807,35.4877,35.6009,701128.4623
2013-02-15 09:40:00,53.48,53.52,53.42,53.45,45594.43747862761,35.6076,35.6342,35.5676,35.5876,45594.4375
2013-02-15 09:50:00,53.46,53.53,53.45,53.51,35905.61951441924,35.5942,35.6409,35.5876,35.6275,35905.6195
2013-02-15 10:00:00,53.51,53.6,53.5,53.59,28838.481705231963,35.6275,35.6875,35.6209,35.6808,28838.4817
2013-02-15 10:10:00,53.59,53.66,53.59,53.63,39553.17451270945,35.6808,35.7274,35.6808,35.7074,39553.1745
2013-02-15 10:20:00,53.64,53.66,53.61,53.62,25532.88498803146,35.7141,35.7274,35.6941,35.7008,25532.885
2013-02-15 10:30:00,53.6,53.6,53.53,53.57,61210.53231505757,35.6875,35.6875,35.6409,35.6675,61210.5323
2013-02-15 10:40:00,53.56,53.62,53.55,53.61,17781.830616664767,35.6608,35.7008,35.6542,35.6941,17781.8306
2013-02-15 10:50:00,53.62,53.65,53.59,53.63,29294.42608001824,35.7008,35.7207,35.6808,35.7074,29294.4261
2013-02-15 11:00:00,53.64,53.64,53.6,53.63,20061.552490596147,35.7141,35.7141,35.6875,35.7074,20061.5525
2013-02-15 11:10:00,53.64,53.64,53.57,53.57,24507.01014476234,35.7141,35.7141,35.6675,35.6675,24507.0101
2013-02-15 11:20:00,53.57,53.6,53.56,53.6,30890.231391770205,35.6675,35.6875,35.6608,35.6875,30890.2314
2013-02-15 11:30:00,53.59,53.59,53.53,53.59,41376.95201185456,35.6808,35.6808,35.6409,35.6808,41376.952
2013-02-15 11:40:00,53.59,53.59,53.52,53.56,23253.16311410008,35.6808,35.6808,35.6342,35.6608,23253.1631
2013-02-15 11:50:00,53.56,53.56,53.54,53.56,22797.218739313805,35.6608,35.6608,35.6475,35.6608,22797.2187
2013-02-15 12:00:00,53.56,53.56,53.45,53.45,25076.940613245184,35.6608,35.6608,35.5876,35.5876,25076.9406
2013-02-15 12:10:00,53.45,53.5,53.45,53.45,40351.07716858544,35.5876,35.6209,35.5876,35.5876,40351.0772
2013-02-15 12:20:00,53.45,53.5,53.44,53.48,38071.35529465405,35.5876,35.6209,35.5809,35.6076,38071.3553
2013-02-15 12:30:00,53.48,53.52,53.47,53.52,15274.136555340248,35.6076,35.6342,35.6009,35.6342,15274.1366
2013-02-15 12:40:00,53.51,53.59,53.51,53.59,21429.385614954976,35.6275,35.6808,35.6275,35.6808,21429.3856
2013-02-15 12:50:00,53.59,53.59,53.57,53.58,19491.6220221133,35.6808,35.6808,35.6675,35.6741,19491.622
2013-02-15 13:00:00,53.59,53.61,53.58,53.59,14476.233899464263,35.6808,35.6941,35.6741,35.6808,14476.2339
2013-02-15 13:10:00,53.6,53.63,53.59,53.6,21771.343896044684,35.6875,35.7074,35.6808,35.6875,21771.3439
2013-02-15 13:20:00,53.6,53.6,53.54,53.54,13450.359056195144,35.6875,35.6875,35.6475,35.6475,13450.3591
2013-02-15 13:30:00,53.54,53.64,53.54,53.62,65542.00387552718,35.6475,35.7141,35.6475,35.7008,65542.0039
2013-02-15 13:40:00,53.61,53.64,53.58,53.64,37615.410919867776,35.6941,35.7141,35.6741,35.7141,37615.4109
2013-02-15 13:50:00,53.65,53.69,53.64,53.68,21087.427333865267,35.7207,35.7474,35.7141,35.7407,21087.4273
2013-02-15 14:00:00,53.68,53.71,53.61,53.64,26216.80155021088,35.7407,35.7607,35.6941,35.7141,26216.8016
2013-02-15 14:10:00,53.63,53.64,53.58,53.58,33397.92545309472,35.7074,35.7141,35.6741,35.6741,33397.9255
2013-02-15 14:20:00,53.58,53.64,53.5,53.52,37957.36920095748,35.6741,35.7141,35.6209,35.6342,37957.3692
2013-02-15 14:30:00,53.52,53.59,53.51,53.55,37273.45263877807,35.6342,35.6808,35.6275,35.6542,37273.4526
2013-02-15 14:40:00,53.55,53.57,53.47,53.51,52205.63091302861,35.6542,35.6675,35.6009,35.6275,52205.6309
2013-02-15 14:50:00,53.52,53.58,53.51,53.52,40693.03544967514,35.6342,35.6741,35.6275,35.6342,40693.0354
2013-02-15 15:00:00,53.52,53.57,53.52,53.56,41262.96591815799,35.6342,35.6675,35.6342,35.6608,41262.9659
2013-02-15 15:10:00,53.56,53.63,53.56,53.63,37957.36920095748,35.6608,35.7074,35.6608,35.7074,37957.3692
2013-02-15 15:20:00,53.63,53.67,53.62,53.66,63262.282001595806,35.7074,35.7341,35.7008,35.7274,63262.282
2013-02-15 15:30:00,53.66,53.72,53.63,53.69,45252.4791975379,35.7274,35.7674,35.7074,35.7474,45252.4792
2013-02-15 15:40:00,53.7,53.73,53.68,53.73,46506.32622820016,35.754,35.774,35.7407,35.774,46506.3262
2013-02-15 15:50:00,53.73,53.74,53.67,53.71,139063.03430981422,35.774,35.7807,35.7341,35.7607,139063.0343
2013-02-19 09:30:00,53.81,53.83,53.59,53.66,110794.48307306509,35.8273,35.8406,35.6808,35.7274,110794.4831
2013-02-19 09:40:00,53.66,53.77,53.65,53.76,51749.686538242335,35.7274,35.8006,35.7207,35.794,51749.6865
2013-02-19 09:50:00,53.77,53.86,53.77,53.81,79676.27949390175,35.8006,35.8606,35.8006,35.8273,79676.2795
2013-02-19 10:00:00,53.8,53.87,53.8,53.81,73293.05824689388,35.8206,35.8672,35.8206,35.8273,73293.0582
2013-02-19 10:10:00,53.8,53.84,53.8,53.83,46734.2984155933,35.8206,35.8473,35.8206,35.8406,46734.2984
2013-02-19 10:20:00,53.83,53.86,53.77,53.85,36019.60560811581,35.8406,35.8606,35.8006,35.8539,36019.6056
2013-02-19 10:30:00,53.85,53.88,53.82,53.87,28268.55123674912,35.8539,35.8739,35.8339,35.8672,28268.5512
2013-02-19 10:40:00,53.87,53.87,53.83,53.84,26216.80155021088,35.8672,35.8672,35.8406,35.8473,26216.8016
2013-02-19 10:50:00,53.83,53.84,53.75,53.8,29978.34264219765,35.8406,35.8473,35.7873,35.8206,29978.3426
2013-02-19 11:00:00,53.79,53.81,53.74,53.76,22227.28827083096,35.814,35.8273,35.7807,35.794,22227.2883
2013-02-19 11:10:00,53.77,53.77,53.74,53.77,18579.73327254075,35.8006,35.8006,35.7807,35.8006,18579.7333
2013-02-19 11:20:00,53.75,53.83,53.75,53.81,31802.120141342755,35.7873,35.8406,35.7873,35.8273,31802.1201
2013-02-19 11:30:00,53.81,53.81,53.77,53.78,23025.190926706942,35.8273,35.8273,35.8006,35.8073,23025.1909
2013-02-19 11:40:00,53.78,53.85,53.76,53.85,22227.28827083096,35.8073,35.8539,35.794,35.8539,22227.2883
2013-02-19 11:50:00,53.85,53.9,53.85,53.87,22113.30217713439,35.8539,35.8872,35.8539,35.8672,22113.3022
2013-02-19 12:00:00,53.88,53.89,53.82,53.83,21315.399521258405,35.8739,35.8805,35.8339,35.8406,21315.3995
2013-02-19 12:10:00,53.83,53.86,53.83,53.85,14248.261712071127,35.8406,35.8606,35.8406,35.8539,14248.2617
2013-02-19 12:20:00,53.86,53.87,53.85,53.87,21543.371708651543,35.8606,35.8672,35.8539,35.8672,21543.3717
2013-02-19 12:30:00,53.87,53.88,53.86,53.87,18579.73327254075,35.8672,35.8739,35.8606,35.8672,18579.7333
2013-02-19 12:40:00,53.87,53.9,53.86,53.88,20061.552490596147,35.8672,35.8872,35.8606,35.8739,20061.5525
2013-02-19 12:50:00,53.88,53.91,53.88,53.91,23139.17702040352,35.8739,35.8939,35.8739,35.8939,23139.177
2013-02-19 13:00:00,53.9,53.93,53.89,53.93,24962.954519548617,35.8872,35.9072,35.8805,35.9072,24962.9545
2013-02-19 13:10:00,53.93,53.93,53.89,53.92,35677.647327026105,35.9072,35.9072,35.8805,35.9005,35677.6473
2013-02-19 13:20:00,53.92,53.94,53.91,53.93,35449.675139632964,35.9005,35.9138,35.8939,35.9072,35449.6751
2013-02-19 13:30:00,53.93,53.94,53.89,53.9,20973.4412401687,35.9072,35.9138,35.8805,35.8872,20973.4412
2013-02-19 13:40:00,53.9,53.9,53.84,53.86,18009.802804057905,35.8872,35.8872,35.8473,35.8606,18009.8028
2013-02-19 13:50:00,53.85,53.87,53.83,53.85,25304.91280063832,35.8539,35.8672,35.8406,35.8539,25304.9128
2013-02-19 14:00:00,53.86,53.92,53.85,53.89,56993.04684828451,35.8606,35.9005,35.8539,35.8805,56993.0468
2013-02-19 14:10:00,53.88,53.9,53.87,53.87,25532.88498803146,35.8739,35.8872,35.8672,35.8672,25532.885
2013-02-19 14:20:00,53.87,53.87,53.86,53.86,20859.45514647213,35.8672,35.8672,35.8606,35.8606,20859.4551
2013-02-19 14:30:00,53.87,53.93,53.87,53.93,30092.32873589422,35.8672,35.9072,35.8672,35.9072,30092.3287
2013-02-19 14:40:00,53.93,53.95,53.91,53.93,29978.34264219765,35.9072,35.9205,35.8939,35.9072,29978.3426
2013-02-19 14:50:00,53.93,53.95,53.92,53.94,48102.131539952126,35.9072,35.9205,35.9005,35.9138,48102.1315
2013-02-19 15:00:00,53.93,53.94,53.91,53.91,19947.56639689958,35.9072,35.9138,35.8939,35.8939,19947.5664
2013-02-19 15:10:00,53.91,53.94,53.9,53.91,35335.68904593639,35.8939,35.9138,35.8872,35.8939,35335.689
2013-02-19 15:20:00,53.92,53.92,53.87,53.87,38185.34138835062,35.9005,35.9005,35.8672,35.8672,38185.3414
2013-02-19 15:30:00,53.87,53.9,53.86,53.87,47760.17325886242,35.8672,35.8872,35.8606,35.8672,47760.1733
2013-02-19 15:40:00,53.87,53.87,53.84,53.86,47418.21497777271,35.8672,35.8672,35.8473,35.8606,47418.215
2013-02-19 15:50:00,53.87,53.95,53.87,53.92,141570.7283711387,35.8672,35.9205,35.8672,35.9005,141570.7284
2013-02-20 09:30:00,53.89,53.94,53.81,53.92,48216.1176336487,35.8805,35.9138,35.8273,35.9005,48216.1176
2013-02-20 09:40:00,53.93,54.01,53.85,53.99,258292.4883164254,35.9072,35.9604,35.8539,35.9471,258292.4883
2013-02-20 09:50:00,53.99,54.03,53.98,54.02,38755.27185683347,35.9471,35.9738,35.9405,35.9671,38755.2719
2013-02-20 10:00:00,54.0,54.0,53.93,54.0,58474.86606633991,35.9538,35.9538,35.9072,35.9538,58474.8661
2013-02-20 10:10:00,54.01,54.06,53.99,54.06,114100.0797902656,35.9604,35.9937,35.9471,35.9937,114100.0798
2013-02-20 10:20:00,54.07,54.11,54.02,54.07,46392.34013450359,36.0004,36.027,35.9671,36.0004,46392.3401
2013-02-20 10:30:00,54.07,54.15,54.05,54.11,66681.86481249287,36.0004,36.0537,35.9871,36.027,66681.8648
2013-02-20 10:40:00,54.12,54.17,54.11,54.15,32486.03670352217,36.0337,36.067,36.027,36.0537,32486.0367
2013-02-20 10:50:00,54.16,54.17,54.13,54.16,32714.00889091531,36.0603,36.067,36.0403,36.0603,32714.0089
2013-02-20 11:00:00,54.16,54.18,54.13,54.16,50951.78388236636,36.0603,36.0736,36.0403,36.0603,50951.7839
2013-02-20 11:10:00,54.17,54.18,54.15,54.17,35221.70295223983,36.067,36.0736,36.0537,36.067,35221.703
2013-02-20 11:20:00,54.16,54.18,54.13,54.15,21543.371708651543,36.0603,36.0736,36.0403,36.0537,21543.3717
2013-02-20 11:30:00,54.15,54.16,54.04,54.06,58702.83825373305,36.0537,36.0603,35.9804,35.9937,58702.8383
2013-02-20 11:40:00,54.06,54.09,54.01,54.04,20517.496865382425,35.9937,36.0137,35.9604,35.9804,20517.4969
2013-02-20 11:50:00,54.05,54.06,54.02,54.03,14590.219993160834,35.9871,35.9937,35.9671,35.9738,14590.22
2013-02-20 12:00:00,54.03,54.06,53.99,53.99,31574.147953949618,35.9738,35.9937,35.9471,35.9471,31574.148
2013-02-20 12:10:00,53.99,54.04,53.99,54.04,19947.56639689958,35.9471,35.9804,35.9471,35.9804,19947.5664
2013-02-20 12:20:00,54.04,54.08,54.02,54.03,23025.190926706942,35.9804,36.007,35.9671,35.9738,23025.1909
2013-02-20 12:30:00,54.03,54.06,54.0,54.03,21201.41342756184,35.9738,35.9937,35.9538,35.9738,21201.4134
2013-02-20 12:40:00,54.03,54.03,53.95,53.95,37273.45263877807,35.9738,35.9738,35.9205,35.9205,37273.4526
2013-02-20 12:50:00,53.95,54.02,53.94,54.02,26444.773737604013,35.9205,35.9671,35.9138,35.9671,26444.7737
2013-02-20 13:00:00,54.02,54.03,54.01,54.01,12424.484212926023,35.9671,35.9738,35.9604,35.9604,12424.4842
2013-02-20 13:10:00,54.01,54.02,53.96,54.0,26444.773737604013,35.9604,35.9671,35.9271,35.9538,26444.7737
2013-02-20 13:20:00,54.0,54.02,53.98,54.01,29750.37045480452,35.9538,35.9671,35.9405,35.9604,29750.3705
2013-02-20 13:30:00,54.0,54.0,53.95,53.98,24734.98233215548,35.9538,35.9538,35.9205,35.9405,24734.9823
2013-02-20 13:40:00,53.98,54.03,53.98,54.02,29978.34264219765,35.9405,35.9738,35.9405,35.9671,29978.3426
2013-02-20 13:50:00,54.02,54.05,54.01,54.02,13906.30343098142,35.9671,35.9871,35.9604,35.9671,13906.3034
2013-02-20 14:00:00,54.02,54.09,53.95,54.09,37387.43873247464,35.9671,36.0137,35.9205,36.0137,37387.4387
2013-02-20 14:10:00,54.09,54.09,53.98,54.03,25190.926706941755,36.0137,36.0137,35.9405,35.9738,25190.9267
2013-02-20 14:20:00,54.03,54.03,53.95,53.99,19605.60811580987,35.9738,35.9738,35.9205,35.9471,19605.6081
2013-02-20 14:30:00,53.99,54.01,53.93,53.96,31802.120141342755,35.9471,35.9604,35.9072,35.9271,31802.1201
2013-02-20 14:40:00,53.96,53.97,53.76,53.79,41034.99373076485,35.9271,35.9338,35.794,35.814,41034.9937
2013-02-20 14:50:00,53.8,53.83,53.7,53.78,60868.57403396786,35.8206,35.8406,35.754,35.8073,60868.574
2013-02-20 15:00:00,53.78,53.86,53.76,53.82,82297.95964892283,35.8073,35.8606,35.794,35.8339,82297.9596
2013-02-20 15:10:00,53.81,53.82,53.73,53.76,50723.811694973214,35.8273,35.8339,35.774,35.794,50723.8117
2013-02-20 15:20:00,53.74,53.79,53.69,53.7,55853.18591131882,35.7807,35.814,35.7474,35.754,55853.1859
2013-02-20 15:30:00,53.69,53.79,53.63,53.78,64516.12903225807,35.7474,35.814,35.7074,35.8073,64516.129
2013-02-20 15:40:00,53.78,53.8,53.7,53.74,52319.61700672518,35.8073,35.8206,35.754,35.7807,52319.617
2013-02-20 15:50:00,53.75,53.8,53.69,53.69,221019.03567764733,35.7873,35.8206,35.7474,35.7474,221019.0357
2013-02-21 09:30:00,53.66,53.67,53.33,53.45,77396.55761997036,35.7274,35.7341,35.5077,35.5876,77396.5576
2013-02-21 09:40:00,53.45,53.5,53.32,53.33,119229.4540066112,35.5876,35.6209,35.501,35.5077,119229.454
2013-02-21 09:50:00,53.33,53.36,53.23,53.31,73065.08605950074,35.5077,35.5277,35.4411,35.4944,73065.0861
2013-02-21 10:00:00,53.29,53.38,53.14,53.32,75572.78012082526,35.4811,35.541,35.3812,35.501,75572.7801
2013-02-21 10:10:00,53.32,53.39,53.14,53.14,48900.034195828106,35.501,35.5476,35.3812,35.3812,48900.0342
2013-02-21 10:20:00,53.14,53.23,53.12,53.22,49355.97857061439,35.3812,35.4411,35.3679,35.4344,49355.9786
2013-02-21 10:30:00,53.22,53.22,53.14,53.16,50723.811694973214,35.4344,35.4344,35.3812,35.3945,50723.8117
2013-02-21 10:40:00,53.16,53.27,53.09,53.27,46848.28450928986,35.3945,35.4677,35.3479,35.4677,46848.2845
2013-02-21 10:50:00,53.26,53.26,53.11,53.18,40579.04935597857,35.4611,35.4611,35.3612,35.4078,40579.0494
2013-02-21 11:00:00,53.18,53.23,53.16,53.16,19605.60811580987,35.4078,35.4411,35.3945,35.3945,19605.6081
2013-02-21 11:10:00,53.16,53.18,53.09,53.16,30776.245298073634,35.3945,35.4078,35.3479,35.3945,30776.2453
2013-02-21 11:20:00,53.16,53.16,53.09,53.16,26558.75983130058,35.3945,35.3945,35.3479,35.3945,26558.7598
2013-02-21 11:30:00,53.16,53.17,53.08,53.16,30890.231391770205,35.3945,35.4012,35.3412,35.3945,30890.2314
2013-02-21 11:40:00,53.16,53.17,53.09,53.12,32827.99498461188,35.3945,35.4012,35.3479,35.3679,32827.995
2013-02-21 11:50:00,53.12,53.13,53.07,53.08,43884.64607317907,35.3679,35.3745,35.3346,35.3412,43884.6461
2013-02-21 12:00:00,53.07,53.11,53.0,53.02,53801.43622478058,35.3346,35.3612,35.288,35.3013,53801.4362
2013-02-21 12:10:00,53.03,53.03,52.95,52.97,178160.26444773737,35.3079,35.3079,35.2547,35.268,178160.2644
2013-02-21 12:20:00,52.97,53.0,52.94,52.98,33625.89764048786,35.268,35.288,35.248,35.2747,33625.8976
2013-02-21 12:30:00,53.0,53.01,52.92,52.93,48672.06200843497,35.288,35.2946,35.2347,35.2414,48672.062
2013-02-21 12:40:00,52.93,52.95,52.9,52.93,50837.79778866978,35.2414,35.2547,35.2214,35.2414,50837.7978
2013-02-21 12:50:00,52.92,52.99,52.89,52.96,125954.63353470876,35.2347,35.2813,35.2147,35.2613,125954.6335
2013-02-21 13:00:00,52.97,53.0,52.87,52.89,98711.95714122878,35.268,35.288,35.2014,35.2147,98711.9571
2013-02-21 13:10:00,52.89,52.89,52.81,52.88,58474.86606633991,35.2147,35.2147,35.1615,35.2081,58474.8661
2013-02-21 13:20:00,52.88,52.93,52.83,52.86,52091.64481933204,35.2081,35.2414,35.1748,35.1948,52091.6448
2013-02-21 13:30:00,52.86,52.94,52.84,52.92,40693.03544967514,35.1948,35.248,35.1814,35.2347,40693.0354
2013-02-21 13:40:00,52.91,52.93,52.84,52.84,30776.245298073634,35.228,35.2414,35.1814,35.1814,30776.2453
2013-02-21 13:50:00,52.84,52.88,52.82,52.87,24962.954519548617,35.1814,35.2081,35.1681,35.2014,24962.9545
2013-02-21 14:00:00,52.88,52.89,52.75,52.77,34537.78639006041,35.2081,35.2147,35.1215,35.1348,34537.7864
2013-02-21 14:10:00,52.78,52.79,52.73,52.73,28724.4956115354,35.1415,35.1482,35.1082,35.1082,28724.4956
2013-02-21 14:20:00,52.74,52.8,52.7,52.8,46734.2984155933,35.1149,35.1548,35.0882,35.1548,46734.2984
2013-02-21 14:30:00,52.8,52.87,52.8,52.84,42858.77122990995,35.1548,35.2014,35.1548,35.1814,42858.7712
2013-02-21 14:40:00,52.84,52.85,52.78,52.78,63376.26809529238,35.1814,35.1881,35.1415,35.1415,63376.2681
2013-02-21 14:50:00,52.79,52.87,52.75,52.87,55397.24153653254,35.1482,35.2014,35.1215,35.2014,55397.2415
2013-02-21 15:00:00,52.86,52.94,52.84,52.88,82981.87621110225,35.1948,35.248,35.1814,35.2081,82981.8762
2013-02-21 15:10:00,52.88,52.98,52.86,52.9,62008.43497093354,35.2081,35.2747,35.1948,35.2214,62008.435
2013-02-21 15:20:00,52.9,52.99,52.89,52.96,67479.76746836885,35.2214,35.2813,35.2147,35.2613,67479.7675
2013-02-21 15:30:00,52.95,53.0,52.93,52.97,62350.393252023256,35.2547,35.288,35.2414,35.268,62350.3933
2013-02-21 15:40:00,52.97,52.97,52.85,52.85,81614.04308674342,35.268,35.268,35.1881,35.1881,81614.0431
2013-02-21 15:50:00,52.86,52.92,52.86,52.87,209164.48193320417,35.1948,35.2347,35.1948,35.2014,209164.4819
2013-02-22 09:30:00,53.31,53.31,53.1,53.22,84121.73714806794,35.4944,35.4944,35.3546,35.4344,84121.7371
2013-02-22 09:40:00,53.2,53.22,53.08,53.11,54941.29716174627,35.4211,35.4344,35.3412,35.3612,54941.2972
2013-02-22 09:50:00,53.11,53.14,52.94,53.13,56651.088567194805,35.3612,35.3812,35.248,35.3745,56651.0886
2013-02-22 10:00:00,53.15,53.23,53.06,53.22,60298.64356548501,35.3878,35.4411,35.3279,35.4344,60298.6436
2013-02-22 10:10:00,53.23,53.27,53.16,53.26,44568.56263535849,35.4411,35.4677,35.3945,35.4611,44568.5626
2013-02-22 10:20:00,53.27,53.3,53.23,53.26,32827.99498461188,35.4677,35.4877,35.4411,35.4611,32827.995
2013-02-22 10:30:00,53.26,53.33,53.23,53.27,42060.86857403397,35.4611,35.5077,35.4411,35.4677,42060.8686
2013-02-22 10:40:00,53.27,53.42,53.27,53.37,80702.15433717087,35.4677,35.5676,35.4677,35.5343,80702.1543
2013-02-22 10:50:00,53.38,53.45,53.35,53.35,48102.131539952126,35.541,35.5876,35.521,35.521,48102.1315
2013-02-22 11:00:00,53.36,53.4,53.34,53.36,79334.32121281204,35.5277,35.5543,35.5143,35.5277,79334.3212
2013-02-22 11:10:00,53.36,53.37,53.23,53.26,29180.439986321668,35.5277,35.5343,35.4411,35.4611,29180.44
2013-02-22 11:20:00,53.26,53.37,53.23,53.33,53117.51966260116,35.4611,35.5343,35.4411,35.5077,53117.5197
2013-02-22 11:30:00,53.34,53.4,53.34,53.37,28610.509517838826,35.5143,35.5543,35.5143,35.5343,28610.5095
2013-02-22 11:40:00,53.37,53.39,53.32,53.38,30662.259204377067,35.5343,35.5476,35.501,35.541,30662.2592
2013-02-22 11:50:00,53.36,53.44,53.34,53.36,45480.45138493104,35.5277,35.5809,35.5143,35.5277,45480.4514
2013-02-22 12:00:00,53.36,53.41,53.32,53.39,22455.260458224097,35.5277,35.561,35.501,35.5476,22455.2605
2013-02-22 12:10:00,53.39,53.43,53.37,53.42,47304.22888407615,35.5476,35.5743,35.5343,35.5676,47304.2289
2013-02-22 12:20:00,53.41,53.45,53.38,53.42,16983.927960788784,35.561,35.5876,35.541,35.5676,16983.928
2013-02-22 12:30:00,53.41,53.45,53.39,53.43,46962.27060298644,35.561,35.5876,35.5476,35.5743,46962.2706
2013-02-22 12:40:00,53.44,53.48,53.42,53.46,26786.73201869372,35.5809,35.6076,35.5676,35.5942,26786.732
2013-02-22 12:50:00,53.48,53.51,53.45,53.45,25418.89889433489,35.6076,35.6275,35.5876,35.5876,25418.8989
2013-02-22 13:00:00,53.46,53.47,53.38,53.38,13336.372962498575,35.5942,35.6009,35.541,35.541,13336.373
2013-02-22 13:10:00,53.38,53.39,53.33,53.37,17211.90014818192,35.541,35.5476,35.5077,35.5343,17211.9001
2013-02-22 13:20:00,53.37,53.39,53.33,53.34,26558.75983130058,35.5343,35.5476,35.5077,35.5143,26558.7598
2013-02-22 13:30:00,53.34,53.35,53.31,53.33,7295.109996580417,35.5143,35.521,35.4944,35.5077,7295.11
2013-02-22 13:40:00,53.34,53.39,53.34,53.38,7751.054371366693,35.5143,35.5476,35.5143,35.541,7751.0544
2013-02-22 13:50:00,53.38,53.39,53.35,53.37,20517.496865382425,35.541,35.5476,35.521,35.5343,20517.4969
2013-02-22 14:00:00,53.37,53.38,53.26,53.28,26444.773737604013,35.5343,35.541,35.4611,35.4744,26444.7737
2013-02-22 14:10:00,53.29,53.32,53.28,53.32,31460.16186025305,35.4811,35.501,35.4744,35.501,31460.1619
2013-02-22 14:20:00,53.32,53.34,53.29,53.32,16869.941867092213,35.501,35.5143,35.4811,35.501,16869.9419
2013-02-22 14:30:00,53.33,53.34,53.3,53.31,18123.788897754475,35.5077,35.5143,35.4877,35.4944,18123.7889
2013-02-22 14:40:00,53.3,53.31,53.29,53.29,20973.4412401687,35.4877,35.4944,35.4811,35.4811,20973.4412
2013-02-22 14:50:00,53.28,53.33,53.28,53.3,19491.6220221133,35.4744,35.5077,35.4744,35.4877,19491.622
2013-02-22 15:00:00,53.31,53.36,53.31,53.32,27128.690299783422,35.4944,35.5277,35.4944,35.501,27128.6903
2013-02-22 15:10:00,53.31,53.37,53.31,53.35,38869.25795053004,35.4944,35.5343,35.4944,35.521,38869.258
2013-02-22 15:20:00,53.36,53.37,53.32,53.36,42744.78513621338,35.5277,35.5343,35.501,35.5277,42744.7851
2013-02-22 15:30:00,53.37,53.41,53.35,53.39,42402.82685512368,35.5343,35.561,35.521,35.5476,42402.8269
2013-02-22 15:40:00,53.39,53.45,53.37,53.45,68505.64231163797,35.5476,35.5876,35.5343,35.5876,68505.6423
2013-02-22 15:50:00,53.45,53.53,53.45,53.52,150233.67149207796,35.5876,35.6409,35.5876,35.6342,150233.6715
2013-02-25 09:30:00,53.94,54.16,53.92,53.98,98369.99886013908,35.9138,36.0603,35.9005,35.9405,98369.9989
2013-02-25 09:40:00,53.97,54.04,53.95,53.97,65883.9621566169,35.9338,35.9804,35.9205,35.9338,65883.9622
2013-02-25 09:50:00,53.96,54.06,53.96,54.06,57335.00512937421,35.9271,35.9937,35.9271,35.9937,57335.0051
2013-02-25 10:00:00,54.05,54.14,54.04,54.1,65769.97606292032,35.9871,36.047,35.9804,36.0204,65769.9761
2013-02-25 10:10:00,54.12,54.15,54.08,54.11,52433.60310042175,36.0337,36.0537,36.007,36.027,52433.6031
2013-02-25 10:20:00,54.11,54.11,53.97,54.0,49241.99247691782,36.027,36.027,35.9338,35.9538,49241.9925
2013-02-25 10:30:00,54.0,54.07,53.94,53.98,47418.21497777271,35.9538,36.0004,35.9138,35.9405,47418.215
2013-02-25 10:40:00,53.95,54.02,53.89,53.91,36817.5082639918,35.9205,35.9671,35.8805,35.8939,36817.5083
2013-02-25 10:50:00,53.9,53.9,53.77,53.87,31118.203579163343,35.8872,35.8872,35.8006,35.8672,31118.2036
2013-02-25 11:00:00,53.87,53.95,53.8,53.93,26102.815456514305,35.8672,35.9205,35.8206,35.9072,26102.8155
2013-02-25 11:10:00,53.93,53.98,53.9,53.95,44682.54872905506,35.9072,35.9405,35.8872,35.9205,44682.5487
2013-02-25 11:20:00,53.94,54.04,53.94,54.02,46734.2984155933,35.9138,35.9804,35.9138,35.9671,46734.2984
2013-02-25 11:30:00,54.02,54.06,53.94,53.96,48216.1176336487,35.9671,35.9937,35.9138,35.9271,48216.1176
2013-02-25 11:40:00,53.97,53.98,53.87,53.89,37387.43873247464,35.9338,35.9405,35.8672,35.8805,37387.4387
2013-02-25 11:50:00,53.89,53.89,53.7,53.73,64288.15684486493,35.8805,35.8805,35.754,35.774,64288.1568
2013-02-25 12:00:00,53.74,53.79,53.73,53.77,36133.59170181238,35.7807,35.814,35.774,35.8006,36133.5917
2013-02-25 12:10:00,53.78,53.8,53.74,53.78,33625.89764048786,35.8073,35.8206,35.7807,35.8073,33625.8976
2013-02-25 12:20:00,53.78,53.91,53.76,53.88,44226.60435426878,35.8073,35.8939,35.794,35.8739,44226.6044
2013-02-25 12:30:00,53.88,53.93,53.83,53.92,40351.07716858544,35.8739,35.9072,35.8406,35.9005,40351.0772
2013-02-25 12:40:00,53.93,54.01,53.9,54.01,33625.89764048786,35.9072,35.9604,35.8872,35.9604,33625.8976
2013-02-25 12:50:00,54.0,54.05,53.98,54.05,44682.54872905506,35.9538,35.9871,35.9405,35.9871,44682.5487
2013-02-25 13:00:00,54.05,54.07,53.95,53.95,32600.02279721874,35.9871,36.0004,35.9205,35.9205,32600.0228
2013-02-25 13:10:00,53.96,54.01,53.92,53.95,24620.99623845891,35.9271,35.9604,35.9005,35.9205,24620.9962
2013-02-25 13:20:00,53.94,53.94,53.87,53.91,33967.85592157757,35.9138,35.9138,35.8672,35.8939,33967.8559
2013-02-25 13:30:00,53.92,53.92,53.8,53.81,45594.43747862761,35.9005,35.9005,35.8206,35.8273,45594.4375
2013-02-25 13:40:00,53.82,53.82,53.73,53.78,46392.34013450359,35.8339,35.8339,35.774,35.8073,46392.3401
2013-02-25 13:50:00,53.77,53.82,53.65,53.69,51635.70044454576,35.8006,35.8339,35.7207,35.7474,51635.7004
2013-02-25 14:00:00,53.69,53.71,53.59,53.66,56423.116379801664,35.7474,35.7607,35.6808,35.7274,56423.1164
2013-02-25 14:10:00,53.66,53.68,53.63,53.68,47874.159352558985,35.7274,35.7407,35.7074,35.7407,47874.1594
2013-02-25 14:20:00,53.68,53.68,53.59,53.67,29180.439986321668,35.7407,35.7407,35.6808,35.7341,29180.44
2013-02-25 14:30:00,53.68,53.73,53.66,53.66,60526.61575287815,35.7407,35.774,35.7274,35.7274,60526.6158
2013-02-25 14:40:00,53.66,53.7,53.59,53.61,57676.963410463926,35.7274,35.754,35.6808,35.6941,57676.9634
2013-02-25 14:50:00,53.62,53.74,53.62,53.72,43314.71560469623,35.7008,35.7807,35.7008,35.7674,43314.7156
2013-02-25 15:00:00,53.73,53.78,53.72,53.78,82753.90402370911,35.774,35.8073,35.7674,35.8073,82753.904
2013-02-25 15:10:00,53.78,53.82,53.66,53.67,92784.68026900718,35.8073,35.8339,35.7274,35.7341,92784.6803
2013-02-25 15:20:00,53.66,53.67,53.55,53.59,95862.30479881454,35.7274,35.7341,35.6542,35.6808,95862.3048
2013-02-25 15:30:00,53.59,53.65,53.55,53.6,95292.3743303317,35.6808,35.7207,35.6542,35.6875,95292.3743
2013-02-25 15:40:00,53.6,53.64,53.53,53.53,172688.93195030207,35.6875,35.7141,35.6409,35.6409,172688.932
2013-02-25 15:50:00,53.53,53.54,53.3,53.31,258406.474410122,35.6409,35.6475,35.4877,35.4944,258406.4744
2013-02-26 09:30:00,53.62,53.74,53.47,53.68,107944.83073065088,35.7008,35.7807,35.6009,35.7407,107944.8307
2013-02-26 09:40:00,53.67,53.68,53.53,53.6,65655.98996922375,35.7341,35.7407,35.6409,35.6875,65655.99
2013-02-26 09:50:00,53.6,53.82,53.59,53.78,61666.47668984384,35.6875,35.8339,35.6808,35.8073,61666.4767
2013-02-26 10:00:00,53.79,53.84,53.72,53.73,104981.19229454007,35.814,35.8473,35.7674,35.774,104981.1923
2013-02-26 10:10:00,53.74,53.83,53.7,53.83,103157.41479539496,35.7807,35.8406,35.754,35.8406,103157.4148
2013-02-26 10:20:00,53.81,53.81,53.57,53.6,76370.68277670124,35.8273,35.8273,35.6675,35.6875,76370.6828
2013-02-26 10:30:00,53.59,53.59,53.46,53.56,46962.27060298644,35.6808,35.6808,35.5942,35.6608,46962.2706
2013-02-26 10:40:00,53.56,53.66,53.52,53.66,36817.5082639918,35.6608,35.7274,35.6342,35.7274,36817.5083
2013-02-26 10:50:00,53.66,53.74,53.63,53.66,36475.549982902085,35.7274,35.7807,35.7074,35.7274,36475.55
2013-02-26 11:00:00,53.66,53.66,53.4,53.44,35563.661233329534,35.7274,35.7274,35.5543,35.5809,35563.6612
2013-02-26 11:10:00,53.42,53.54,53.42,53.49,35791.63342072268,35.5676,35.6475,35.5676,35.6142,35791.6334
2013-02-26 11:20:00,53.5,53.52,53.39,53.43,35563.661233329534,35.6209,35.6342,35.5476,35.5743,35563.6612
2013-02-26 11:30:00,53.41,53.52,53.34,53.37,30662.259204377067,35.561,35.6342,35.5143,35.5343,30662.2592
2013-02-26 11:40:00,53.38,53.4,53.27,53.3,17097.914054485354,35.541,35.5543,35.4677,35.4877,17097.9141
2013-02-26 11:50:00,53.32,53.41,53.32,53.36,30776.245298073634,35.501,35.561,35.501,35.5277,30776.2453
2013-02-26 12:00:00,53.35,53.38,53.3,53.37,28268.55123674912,35.521,35.541,35.4877,35.5343,28268.5512
2013-02-26 12:10:00,53.37,53.38,53.29,53.3,29066.4538926251,35.5343,35.541,35.4811,35.4877,29066.4539
2013-02-26 12:20:00,53.3,53.45,53.3,53.45,38755.27185683347,35.4877,35.5876,35.4877,35.5876,38755.2719
2013-02-26 12:30:00,53.44,53.5,53.4,53.48,26558.75983130058,35.5809,35.6209,35.5543,35.6076,26558.7598
2013-02-26 12:40:00,53.5,53.51,53.41,53.46,19605.60811580987,35.6209,35.6275,35.561,35.5942,19605.6081
2013-02-26 12:50:00,53.46,53.52,53.45,53.49,27128.690299783422,35.5942,35.6342,35.5876,35.6142,27128.6903
2013-02-26 13:00:00,53.49,53.56,53.47,53.5,27926.59295565941,35.6142,35.6608,35.6009,35.6209,27926.593
2013-02-26 13:10:00,53.49,53.52,53.41,53.41,23823.09358258293,35.6142,35.6342,35.561,35.561,23823.0936
2013-02-26 13:20:00,53.43,53.5,53.39,53.48,18807.705459933888,35.5743,35.6209,35.5476,35.6076,18807.7055
2013-02-26 13:30:00,53.47,53.52,53.43,53.43,28496.52342414225,35.6009,35.6342,35.5743,35.5743,28496.5234
2013-02-26 13:40:00,53.43,53.52,53.43,53.52,26444.773737604013,35.5743,35.6342,35.5743,35.6342,26444.7737
2013-02-26 13:50:00,53.52,53.58,53.47,53.5,23823.09358258293,35.6342,35.6741,35.6009,35.6209,23823.0936
2013-02-26 14:00:00,53.48,53.6,53.47,53.55,27926.59295565941,35.6076,35.6875,35.6009,35.6542,27926.593
2013-02-26 14:10:00,53.56,53.59,53.52,53.58,31574.147953949618,35.6608,35.6808,35.6342,35.6741,31574.148
2013-02-26 14:20:00,53.57,53.6,53.54,53.59,24393.02405106577,35.6675,35.6875,35.6475,35.6808,24393.0241
2013-02-26 14:30:00,53.59,53.6,53.53,53.57,27014.70420608686,35.6808,35.6875,35.6409,35.6675,27014.7042
2013-02-26 14:40:00,53.56,53.56,53.52,53.52,29522.398267411376,35.6608,35.6608,35.6342,35.6342,29522.3983
2013-02-26 14:50:00,53.52,53.58,53.51,53.53,32144.078422432463,35.6342,35.6741,35.6275,35.6409,32144.0784
2013-02-26 15:00:00,53.53,53.6,53.51,53.56,36247.57779550895,35.6409,35.6875,35.6275,35.6608,36247.5778
2013-02-26 15:10:00,53.56,53.59,53.45,53.52,37615.410919867776,35.6608,35.6808,35.5876,35.6342,37615.4109
2013-02-26 15:20:00,53.52,53.56,53.5,53.56,38185.34138835062,35.6342,35.6608,35.6209,35.6608,38185.3414
2013-02-26 15:30:00,53.57,53.58,53.49,53.58,49583.95075800752,35.6675,35.6741,35.6142,35.6741,49583.9508
2013-02-26 15:40:00,53.59,53.68,53.58,53.63,89707.05573919982,35.6808,35.7407,35.6741,35.7074,89707.0557
2013-02-26 15:50:00,53.63,53.66,53.57,53.58,133249.7435312892,35.7074,35.7274,35.6675,35.6741,133249.7435
2013-02-27 09:30:00,53.39,53.52,53.22,53.28,97572.09620426309,35.5476,35.6342,35.4344,35.4744,97572.0962
2013-02-27 09:40:00,53.29,53.45,53.29,53.37,38527.29966944033,35.4811,35.5876,35.4811,35.5343,38527.2997
2013-02-27 09:50:00,53.36,53.48,53.36,53.4,42174.854667730535,35.5277,35.6076,35.5277,35.5543,42174.8547
2013-02-27 10:00:00,53.41,53.45,53.35,53.39,40579.04935597857,35.561,35.5876,35.521,35.5476,40579.0494
2013-02-27 10:10:00,53.4,53.46,53.38,53.44,59956.6852843953,35.5543,35.5942,35.541,35.5809,59956.6853
2013-02-27 10:20:00,53.45,53.6,53.45,53.55,49128.00638322125,35.5876,35.6875,35.5876,35.6542,49128.0064
2013-02-27 10:30:00,53.55,53.78,53.55,53.78,49355.97857061439,35.6542,35.8073,35.6542,35.8073,49355.9786
2013-02-27 10:40:00,53.78,53.84,53.72,53.72,43770.6599794825,35.8073,35.8473,35.7674,35.7674,43770.66
2013-02-27 10:50:00,53.73,53.83,53.73,53.82,50723.811694973214,35.774,35.8406,35.774,35.8339,50723.8117
2013-02-27 11:00:00,53.81,53.92,53.81,53.88,59956.6852843953,35.8273,35.9005,35.8273,35.8739,59956.6853
2013-02-27 11:10:00,53.88,53.94,53.87,53.91,60412.62965918158,35.8739,35.9138,35.8672,35.8939,60412.6297
2013-02-27 11:20:00,53.93,53.95,53.8,53.83,33739.88373418443,35.9072,35.9205,35.8206,35.8406,33739.8837
2013-02-27 11:30:00,53.82,53.87,53.8,53.86,44910.52091644819,35.8339,35.8672,35.8206,35.8606,44910.5209
2013-02-27 11:40:00,53.87,53.95,53.87,53.95,28838.481705231963,35.8672,35.9205,35.8672,35.9205,28838.4817
2013-02-27 11:50:00,53.96,53.99,53.93,53.97,29750.37045480452,35.9271,35.9471,35.9072,35.9338,29750.3705
2013-02-27 12:00:00,53.96,54.02,53.93,54.0,23823.09358258293,35.9271,35.9671,35.9072,35.9538,23823.0936
2013-02-27 12:10:00,53.99,53.99,53.92,53.94,18351.761085147613,35.9471,35.9471,35.9005,35.9138,18351.7611
2013-02-27 12:20:00,53.95,54.04,53.95,54.03,48330.10372734527,35.9205,35.9804,35.9205,35.9738,48330.1037
2013-02-27 12:30:00,54.04,54.09,54.02,54.02,30776.245298073634,35.9804,36.0137,35.9671,35.9671,30776.2453
2013-02-27 12:40:00,54.03,54.03,53.98,53.99,17439.87233557506,35.9738,35.9738,35.9405,35.9471,17439.8723
2013-02-27 12:50:00,53.99,54.01,53.91,53.99,47646.18716516585,35.9471,35.9604,35.8939,35.9471,47646.1872
2013-02-27 13:00:00,54.0,54.0,53.94,53.96,29408.41217371481,35.9538,35.9538,35.9138,35.9271,29408.4122
2013-02-27 13:10:00,53.96,54.0,53.94,53.94,21885.32998974125,35.9271,35.9538,35.9138,35.9138,21885.33
2013-02-27 13:20:00,53.93,53.95,53.88,53.91,14818.192180553971,35.9072,35.9205,35.8739,35.8939,14818.1922
2013-02-27 13:30:00,53.93,53.98,53.93,53.98,35563.661233329534,35.9072,35.9405,35.9072,35.9405,35563.6612
2013-02-27 13:40:00,53.99,54.0,53.93,53.93,20517.496865382425,35.9471,35.9538,35.9072,35.9072,20517.4969
2013-02-27 13:50:00,53.94,54.0,53.92,53.98,22113.30217713439,35.9138,35.9538,35.9005,35.9405,22113.3022
2013-02-27 14:00:00,53.99,54.02,53.97,54.02,21999.31608343782,35.9471,35.9671,35.9338,35.9671,21999.3161
2013-02-27 14:10:00,54.02,54.06,54.02,54.03,39097.23013792317,35.9671,35.9937,35.9671,35.9738,39097.2301
2013-02-27 14:20:00,54.04,54.07,54.01,54.01,43086.74341730309,35.9804,36.0004,35.9604,35.9604,43086.7434
2013-02-27 14:30:00,54.02,54.07,54.0,54.07,32486.03670352217,35.9671,36.0004,35.9538,36.0004,32486.0367
2013-02-27 14:40:00,54.06,54.1,54.02,54.1,27470.64858087313,35.9937,36.0204,35.9671,36.0204,27470.6486
2013-02-27 14:50:00,54.09,54.14,54.07,54.13,32372.0506098256,36.0137,36.047,36.0004,36.0403,32372.0506
2013-02-27 15:00:00,54.13,54.13,54.05,54.09,38641.2857631369,36.0403,36.0403,35.9871,36.0137,38641.2858
2013-02-27 15:10:00,54.09,54.16,54.09,54.16,40123.10498119229,36.0137,36.0603,36.0137,36.0603,40123.105
2013-02-27 15:20:00,54.16,54.23,54.16,54.17,74660.89137125271,36.0603,36.1069,36.0603,36.067,74660.8914
2013-02-27 15:30:00,54.18,54.23,54.16,54.21,51521.71435084919,36.0736,36.1069,36.0603,36.0936,51521.7144
2013-02-27 15:40:00,54.22,54.24,54.1,54.11,66909.83699988601,36.1003,36.1136,36.0204,36.027,66909.837
2013-02-27 15:50:00,54.1,54.16,54.02,54.03,168699.41867092214,36.0204,36.0603,35.9671,35.9738,168699.4187
2013-02-28 09:30:00,54.01,54.13,53.94,54.06,51977.65872563548,35.9604,36.0403,35.9138,35.9937,51977.6587
2013-02-28 09:40:00,54.04,54.15,54.04,54.12,25532.88498803146,35.9804,36.0537,35.9804,36.0337,25532.885
2013-02-28 09:50:00,54.11,54.11,54.02,54.05,39781.14670010259,36.027,36.027,35.9671,35.9871,39781.1467
2013-02-28 10:00:00,54.06,54.08,53.98,54.05,42972.75732360652,35.9937,36.007,35.9405,35.9871,42972.7573
2013-02-28 10:10:00,54.04,54.11,54.02,54.03,51065.76997606292,35.9804,36.027,35.9671,35.9738,51065.77
2013-02-28 10:20:00,54.03,54.08,53.95,53.96,49128.00638322125,35.9738,36.007,35.9205,35.9271,49128.0064
2013-02-28 10:30:00,53.96,54.0,53.92,53.95,33625.89764048786,35.9271,35.9538,35.9005,35.9205,33625.8976
2013-02-28 10:40:00,53.95,53.98,53.87,53.87,55625.21372392568,35.9205,35.9405,35.8672,35.8672,55625.2137
2013-02-28 10:50:00,53.87,53.95,53.87,53.91,38983.2440442266,35.8672,35.9205,35.8672,35.8939,38983.244
2013-02-28 11:00:00,53.93,54.02,53.9,54.02,51521.71435084919,35.9072,35.9671,35.8872,35.9671,51521.7144
2013-02-28 11:10:00,54.02,54.03,53.95,53.97,25190.926706941755,35.9671,35.9738,35.9205,35.9338,25190.9267
2013-02-28 11:20:00,53.98,54.02,53.95,54.02,35107.71685854326,35.9405,35.9671,35.9205,35.9671,35107.7169
2013-02-28 11:30:00,54.01,54.01,53.95,53.97,30662.259204377067,35.9604,35.9604,35.9205,35.9338,30662.2592
2013-02-28 11:40:00,53.97,54.03,53.96,54.02,27926.59295565941,35.9338,35.9738,35.9271,35.9671,27926.593
2013-02-28 11:50:00,54.02,54.02,53.95,53.98,25190.926706941755,35.9671,35.9671,35.9205,35.9405,25190.9267
2013-02-28 12:00:00,53.97,54.0,53.96,53.98,48786.04810213154,35.9338,35.9538,35.9271,35.9405,48786.0481
2013-02-28 12:10:00,53.98,53.98,53.94,53.96,27014.70420608686,35.9405,35.9405,35.9138,35.9271,27014.7042
2013-02-28 12:20:00,53.95,53.99,53.95,53.95,17781.830616664767,35.9205,35.9471,35.9205,35.9205,17781.8306
2013-02-28 12:30:00,53.95,53.96,53.94,53.95,16869.941867092213,35.9205,35.9271,35.9138,35.9205,16869.9419
2013-02-28 12:40:00,53.95,53.97,53.92,53.95,22911.20483301037,35.9205,35.9338,35.9005,35.9205,22911.2048
2013-02-28 12:50:00,53.96,53.97,53.89,53.92,24620.99623845891,35.9271,35.9338,35.8805,35.9005,24620.9962
2013-02-28 13:00:00,53.92,53.97,53.92,53.96,14932.178274250542,35.9005,35.9338,35.9005,35.9271,14932.1783
2013-02-28 13:10:00,53.97,54.04,53.95,54.03,17781.830616664767,35.9338,35.9804,35.9205,35.9738,17781.8306
2013-02-28 13:20:00,54.04,54.1,54.03,54.06,32486.03670352217,35.9804,36.0204,35.9738,35.9937,32486.0367
2013-02-28 13:30:00,54.06,54.07,54.02,54.02,29294.42608001824,35.9937,36.0004,35.9671,35.9671,29294.4261
2013-02-28 13:40:00,54.03,54.05,54.02,54.05,20403.51077168585,35.9738,35.9871,35.9671,35.9871,20403.5108
2013-02-28 13:50:00,54.05,54.05,54.01,54.02,28382.537330445684,35.9871,35.9871,35.9604,35.9671,28382.5373
2013-02-28 14:00:00,54.02,54.06,54.02,54.06,20745.469052775563,35.9671,35.9937,35.9671,35.9937,20745.4691
2013-02-28 14:10:00,54.07,54.12,54.04,54.11,34765.758577453555,36.0004,36.0337,35.9804,36.027,34765.7586
2013-02-28 14:20:00,54.1,54.13,54.08,54.09,40123.10498119229,36.0204,36.0403,36.007,36.0137,40123.105
2013-02-28 14:30:00,54.1,54.12,54.04,54.07,33739.88373418443,36.0204,36.0337,35.9804,36.0004,33739.8837
2013-02-28 14:40:00,54.07,54.08,54.02,54.05,22227.28827083096,36.0004,36.007,35.9671,35.9871,22227.2883
2013-02-28 14:50:00,54.05,54.09,54.02,54.06,14932.178274250542,35.9871,36.0137,35.9671,35.9937,14932.1783
2013-02-28 15:00:00,54.06,54.08,54.0,54.03,27356.662487176563,35.9937,36.007,35.9538,35.9738,27356.6625
2013-02-28 15:10:00,54.04,54.05,53.97,53.99,25988.82936281773,35.9804,35.9871,35.9338,35.9471,25988.8294
2013-02-28 15:20:00,53.99,54.03,53.98,54.03,25874.843269121167,35.9471,35.9738,35.9405,35.9738,25874.8433
2013-02-28 15:30:00,54.02,54.04,54.0,54.04,29864.356548501084,35.9671,35.9804,35.9538,35.9804,29864.3565
2013-02-28 15:40:00,54.04,54.05,53.99,54.02,50381.85341388351,35.9804,35.9871,35.9471,35.9671,50381.8534
2013-02-28 15:50:00,54.02,54.02,53.83,53.85,191724.60959762908,35.9671,35.9671,35.8406,35.8539,191724.6096
2013-03-01 09:30:00,53.77,53.78,53.29,53.37,97458.11011056651,35.8006,35.8073,35.4811,35.5343,97458.1101
2013-03-01 09:40:00,53.38,53.39,53.24,53.3,80702.15433717087,35.541,35.5476,35.4478,35.4877,80702.1543
2013-03-01 09:50:00,53.31,53.47,53.3,53.46,71013.3363729625,35.4944,35.6009,35.4877,35.5942,71013.3364
2013-03-01 10:00:00,53.46,53.7,53.46,53.68,96888.17964208366,35.5942,35.754,35.5942,35.7407,96888.1796
2013-03-01 10:10:00,53.69,53.72,53.64,53.67,50609.82560127664,35.7474,35.7674,35.7141,35.7341,50609.8256
2013-03-01 10:20:00,53.66,53.66,53.55,53.66,38869.25795053004,35.7274,35.7274,35.6542,35.7274,38869.258
2013-03-01 10:30:00,53.66,53.9,53.65,53.86,79562.29340020518,35.7274,35.8872,35.7207,35.8606,79562.2934
2013-03-01 10:40:00,53.86,53.88,53.82,53.84,46620.31232189673,35.8606,35.8739,35.8339,35.8473,46620.3123
2013-03-01 10:50:00,53.85,53.95,53.84,53.95,44340.59044796535,35.8539,35.9205,35.8473,35.9205,44340.5904
2013-03-01 11:00:00,53.95,54.0,53.9,53.9,41946.8824803374,35.9205,35.9538,35.8872,35.8872,41946.8825
2013-03-01 11:10:00,53.91,53.92,53.76,53.77,24620.99623845891,35.8939,35.9005,35.794,35.8006,24620.9962
2013-03-01 11:20:00,53.79,53.89,53.76,53.82,43884.64607317907,35.814,35.8805,35.794,35.8339,43884.6461
2013-03-01 11:30:00,53.82,53.89,53.79,53.85,38755.27185683347,35.8339,35.8805,35.814,35.8539,38755.2719
2013-03-01 11:40:00,53.85,53.85,53.74,53.75,33853.869827881,35.8539,35.8539,35.7807,35.7873,33853.8698
2013-03-01 11:50:00,53.76,53.8,53.73,53.8,25760.8571754246,35.794,35.8206,35.774,35.8206,25760.8572
2013-03-01 12:00:00,53.8,53.91,53.8,53.91,30548.273110680497,35.8206,35.8939,35.8206,35.8939,30548.2731
2013-03-01 12:10:00,53.9,53.98,53.88,53.95,37615.410919867776,35.8872,35.9405,35.8739,35.9205,37615.4109
2013-03-01 12:20:00,53.95,54.02,53.92,53.95,56309.13028610509,35.9205,35.9671,35.9005,35.9205,56309.1303
2013-03-01 12:30:00,53.95,54.0,53.88,53.94,36703.522170295226,35.9205,35.9538,35.8739,35.9138,36703.5222
2013-03-01 12:40:00,53.93,53.95,53.9,53.92,21429.385614954976,35.9072,35.9205,35.8872,35.9005,21429.3856
2013-03-01 12:50:00,53.92,54.01,53.92,53.97,42516.81294882025,35.9005,35.9604,35.9005,35.9338,42516.8129
2013-03-01 13:00:00,53.97,54.04,53.95,53.96,27128.690299783422,35.9338,35.9804,35.9205,35.9271,27128.6903
2013-03-01 13:10:00,53.96,54.01,53.95,53.95,28268.55123674912,35.9271,35.9604,35.9205,35.9205,28268.5512
2013-03-01 13:20:00,53.95,54.01,53.93,54.0,23253.16311410008,35.9205,35.9604,35.9072,35.9538,23253.1631
2013-03-01 13:30:00,54.0,54.02,53.95,53.99,18693.71936623732,35.9538,35.9671,35.9205,35.9471,18693.7194
2013-03-01 13:40:00,53.99,54.02,53.97,53.97,24734.98233215548,35.9471,35.9671,35.9338,35.9338,24734.9823
2013-03-01 13:50:00,53.97,54.06,53.96,54.06,23709.107488886355,35.9338,35.9937,35.9271,35.9937,23709.1075
2013-03-01 14:00:00,54.06,54.09,54.05,54.05,21087.427333865267,35.9937,36.0137,35.9871,35.9871,21087.4273
2013-03-01 14:10:00,54.05,54.1,54.03,54.1,26900.71811239029,35.9871,36.0204,35.9738,36.0204,26900.7181
2013-03-01 14:20:00,54.1,54.13,54.01,54.03,22455.260458224097,36.0204,36.0403,35.9604,35.9738,22455.2605
2013-03-01 14:30:00,54.03,54.07,54.01,54.03,21657.35780234812,35.9738,36.0004,35.9604,35.9738,21657.3578
2013-03-01 14:40:00,54.04,54.06,53.99,54.0,24051.065769976063,35.9804,35.9937,35.9471,35.9538,24051.0658
2013-03-01 14:50:00,53.99,54.02,53.95,54.0,28382.537330445684,35.9471,35.9671,35.9205,35.9538,28382.5373
2013-03-01 15:00:00,54.01,54.07,53.98,54.03,53459.47794369087,35.9604,36.0004,35.9405,35.9738,53459.4779
2013-03-01 15:10:00,54.04,54.05,54.01,54.02,35563.661233329534,35.9804,35.9871,35.9604,35.9671,35563.6612
2013-03-01 15:20:00,54.02,54.06,54.0,54.02,34879.74467115012,35.9671,35.9937,35.9538,35.9671,34879.7447
2013-03-01 15:30:00,54.02,54.08,54.02,54.05,53231.50575629773,35.9671,36.007,35.9671,35.9871,53231.5058
2013-03-01 15:40:00,54.05,54.09,53.99,54.09,62920.3237205061,35.9871,36.0137,35.9471,36.0137,62920.3237
2013-03-01 15:50:00,54.09,54.17,54.01,54.09,142938.56149549756,36.0137,36.067,35.9604,36.0137,142938.5615
2013-03-04 09:30:00,53.8,54.03,53.6,53.8,132109.88259432348,35.8206,35.9738,35.6875,35.8206,132109.8826
2013-03-04 09:40:00,53.78,54.02,53.78,53.93,62350.393252023256,35.8073,35.9671,35.8073,35.9072,62350.3933
2013-03-04 09:50:00,53.91,53.91,53.73,53.73,81500.05699304685,35.8939,35.8939,35.774,35.774,81500.057
2013-03-04 10:00:00,53.73,53.83,53.72,53.75,47076.256696683005,35.774,35.8406,35.7674,35.7873,47076.2567
2013-03-04 10:10:00,53.74,53.78,53.7,53.73,43542.68779208937,35.7807,35.8073,35.754,35.774,43542.6878
2013-03-04 10:20:00,53.74,53.75,53.64,53.68,47646.18716516585,35.7807,35.7873,35.7141,35.7407,47646.1872
2013-03-04 10:30:00,53.67,53.74,53.62,53.68,47418.21497777271,35.7341,35.7807,35.7008,35.7407,47418.215
2013-03-04 10:40:00,53.69,53.8,53.68,53.77,50039.8951327938,35.7474,35.8206,35.7407,35.8006,50039.8951
2013-03-04 10:50:00,53.76,53.81,53.73,53.81,56423.116379801664,35.794,35.8273,35.774,35.8273,56423.1164
2013-03-04 11:00:00,53.82,53.93,53.8,53.89,62008.43497093354,35.8339,35.9072,35.8206,35.8805,62008.435
2013-03-04 11:10:00,53.89,54.0,53.87,53.99,64288.15684486493,35.8805,35.9538,35.8672,35.9471,64288.1568
2013-03-04 11:20:00,53.98,54.0,53.92,53.97,42630.79904251681,35.9405,35.9538,35.9005,35.9338,42630.799
2013-03-04 11:30:00,53.97,54.02,53.93,53.93,42744.78513621338,35.9338,35.9671,35.9072,35.9072,42744.7851
2013-03-04 11:40:00,53.93,53.95,53.91,53.93,20973.4412401687,35.9072,35.9205,35.8939,35.9072,20973.4412
2013-03-04 11:50:00,53.94,53.98,53.92,53.94,37159.4665450815,35.9138,35.9405,35.9005,35.9138,37159.4665
2013-03-04 12:00:00,53.95,53.98,53.93,53.95,46164.367947110455,35.9205,35.9405,35.9072,35.9205,46164.3679
2013-03-04 12:10:00,53.95,53.96,53.88,53.89,20403.51077168585,35.9205,35.9271,35.8739,35.8805,20403.5108
2013-03-04 12:20:00,53.88,53.88,53.75,53.75,34993.73076484669,35.8739,35.8739,35.7873,35.7873,34993.7308
2013-03-04 12:30:00,53.75,53.78,53.69,53.74,33055.96717200502,35.7873,35.8073,35.7474,35.7807,33055.9672
2013-03-04 12:40:00,53.75,53.82,53.73,53.79,24620.99623845891,35.7873,35.8339,35.774,35.814,24620.9962
2013-03-04 12:50:00,53.78,53.87,53.78,53.87,35905.61951441924,35.8073,35.8672,35.8073,35.8672,35905.6195
2013-03-04 13:00:00,53.87,53.87,53.8,53.84,20745.469052775563,35.8672,35.8672,35.8206,35.8473,20745.4691
2013-03-04 13:10:00,53.83,53.88,53.82,53.86,18921.69155363046,35.8406,35.8739,35.8339,35.8606,18921.6916
2013-03-04 13:20:00,53.87,54.04,53.87,54.04,38071.35529465405,35.8672,35.9804,35.8672,35.9804,38071.3553
2013-03-04 13:30:00,54.05,54.07,54.02,54.03,23481.135301493217,35.9871,36.0004,35.9671,35.9738,23481.1353
2013-03-04 13:40:00,54.04,54.08,54.03,54.08,30776.245298073634,35.9804,36.007,35.9738,36.007,30776.2453
2013-03-04 13:50:00,54.08,54.09,54.02,54.07,22569.246551920667,36.007,36.0137,35.9671,36.0004,22569.2466
2013-03-04 14:00:00,54.06,54.08,54.03,54.03,29180.439986321668,35.9937,36.007,35.9738,35.9738,29180.44
2013-03-04 14:10:00,54.04,54.09,54.02,54.09,30548.273110680497,35.9804,36.0137,35.9671,36.0137,30548.2731
2013-03-04 14:20:00,54.09,54.23,54.09,54.2,72153.19730992819,36.0137,36.1069,36.0137,36.0869,72153.1973
2013-03-04 14:30:00,54.19,54.21,54.17,54.21,33169.95326570159,36.0803,36.0936,36.067,36.0936,33169.9533
2013-03-04 14:40:00,54.2,54.28,54.18,54.24,56423.116379801664,36.0869,36.1402,36.0736,36.1136,56423.1164
2013-03-04 14:50:00,54.25,54.3,54.24,54.28,44226.60435426878,36.1202,36.1535,36.1136,36.1402,44226.6044
2013-03-04 15:00:00,54.27,54.3,54.24,54.27,39781.14670010259,36.1336,36.1535,36.1136,36.1336,39781.1467
2013-03-04 15:10:00,54.27,54.29,54.24,54.24,37957.36920095748,36.1336,36.1469,36.1136,36.1136,37957.3692
2013-03-04 15:20:00,54.24,54.27,54.22,54.25,42402.82685512368,36.1136,36.1336,36.1003,36.1202,42402.8269
2013-03-04 15:30:00,54.26,54.26,54.18,54.22,57790.94950416049,36.1269,36.1269,36.0736,36.1003,57790.9495
2013-03-04 15:40:00,54.22,54.25,54.2,54.22,48558.0759147384,36.1003,36.1202,36.0869,36.1003,48558.0759
2013-03-04 15:50:00,54.22,54.26,54.19,54.26,149435.76883620198,36.1003,36.1269,36.0803,36.1269,149435.7688
2013-03-05 09:30:00,54.39,54.52,54.32,54.52,150233.67149207796,36.2134,36.3,36.1668,36.3,150233.6715
2013-03-05 09:40:00,54.52,54.79,54.52,54.76,95064.40214293856,36.3,36.4798,36.3,36.4598,95064.4021
2013-03-05 09:50:00,54.76,54.79,54.67,54.71,59272.76872221589,36.4598,36.4798,36.3999,36.4265,59272.7687
2013-03-05 10:00:00,54.73,54.81,54.64,54.67,65542.00387552718,36.4398,36.4931,36.3799,36.3999,65542.0039
2013-03-05 10:10:00,54.66,54.69,54.6,54.66,74888.86355864584,36.3932,36.4132,36.3533,36.3932,74888.8636
2013-03-05 10:20:00,54.67,54.8,54.66,54.8,56537.10247349824,36.3999,36.4864,36.3932,36.4864,56537.1025
2013-03-05 10:30:00,54.79,54.97,54.77,54.95,98369.99886013908,36.4798,36.5996,36.4665,36.5863,98369.9989
2013-03-05 10:40:00,54.95,55.01,54.95,54.97,42630.79904251681,36.5863,36.6263,36.5863,36.5996,42630.799
2013-03-05 10:50:00,54.97,54.99,54.87,54.89,36817.5082639918,36.5996,36.6129,36.533,36.5464,36817.5083
2013-03-05 11:00:00,54.91,54.91,54.83,54.88,30776.245298073634,36.5597,36.5597,36.5064,36.5397,30776.2453
2013-03-05 11:10:00,54.88,54.91,54.87,54.88,39211.21623161974,36.5397,36.5597,36.533,36.5397,39211.2162
2013-03-05 11:20:00,54.87,54.9,54.85,54.88,31346.17576655648,36.533,36.553,36.5197,36.5397,31346.1758
2013-03-05 11:30:00,54.88,54.89,54.81,54.83,50837.79778866978,36.5397,36.5464,36.4931,36.5064,50837.7978
2013-03-05 11:40:00,54.83,54.88,54.78,54.88,31802.120141342755,36.5064,36.5397,36.4731,36.5397,31802.1201
2013-03-05 11:50:00,54.86,54.88,54.84,54.88,40807.02154337171,36.5264,36.5397,36.5131,36.5397,40807.0215
2013-03-05 12:00:00,54.88,54.9,54.84,54.85,16869.941867092213,36.5397,36.553,36.5131,36.5197,16869.9419
2013-03-05 12:10:00,54.87,54.88,54.8,54.8,20745.469052775563,36.533,36.5397,36.4864,36.4864,20745.4691
2013-03-05 12:20:00,54.8,54.81,54.79,54.8,14932.178274250542,36.4864,36.4931,36.4798,36.4864,14932.1783
2013-03-05 12:30:00,54.8,54.87,54.8,54.86,27470.64858087313,36.4864,36.533,36.4864,36.5264,27470.6486
2013-03-05 12:40:00,54.85,54.88,54.83,54.87,23937.079676279493,36.5197,36.5397,36.5064,36.533,23937.0797
2013-03-05 12:50:00,54.88,54.9,54.8,54.81,23823.09358258293,36.5397,36.553,36.4864,36.4931,23823.0936
2013-03-05 13:00:00,54.81,54.82,54.78,54.79,16072.039211216232,36.4931,36.4997,36.4731,36.4798,16072.0392
2013-03-05 13:10:00,54.77,54.85,54.76,54.84,28610.509517838826,36.4665,36.5197,36.4598,36.5131,28610.5095
2013-03-05 13:20:00,54.83,54.89,54.83,54.87,20631.482959078992,36.5064,36.5464,36.5064,36.533,20631.483
2013-03-05 13:30:00,54.87,54.93,54.84,54.93,38071.35529465405,36.533,36.573,36.5131,36.573,38071.3553
2013-03-05 13:40:00,54.94,54.95,54.91,54.91,36361.56388920552,36.5796,36.5863,36.5597,36.5597,36361.5639
2013-03-05 13:50:00,54.92,54.94,54.86,54.88,42516.81294882025,36.5663,36.5796,36.5264,36.5397,42516.8129
2013-03-05 14:00:00,54.88,54.9,54.82,54.82,32144.078422432463,36.5397,36.553,36.4997,36.4997,32144.0784
2013-03-05 14:10:00,54.82,54.87,54.81,54.86,20631.482959078992,36.4997,36.533,36.4931,36.5264,20631.483
2013-03-05 14:20:00,54.87,54.88,54.81,54.82,23253.16311410008,36.533,36.5397,36.4931,36.4997,23253.1631
2013-03-05 14:30:00,54.82,54.88,54.82,54.87,32600.02279721874,36.4997,36.5397,36.4997,36.533,32600.0228
2013-03-05 14:40:00,54.86,54.89,54.86,54.88,35335.68904593639,36.5264,36.5464,36.5264,36.5397,35335.689
2013-03-05 14:50:00,54.88,54.88,54.83,54.85,32714.00889091531,36.5397,36.5397,36.5064,36.5197,32714.0089
2013-03-05 15:00:00,54.86,54.93,54.83,54.92,39781.14670010259,36.5264,36.573,36.5064,36.5663,39781.1467
2013-03-05 15:10:00,54.91,54.94,54.88,54.91,31346.17576655648,36.5597,36.5796,36.5397,36.5597,31346.1758
2013-03-05 15:20:00,54.92,54.93,54.85,54.89,36133.59170181238,36.5663,36.573,36.5197,36.5464,36133.5917
2013-03-05 15:30:00,54.88,54.94,54.87,54.91,50723.811694973214,36.5397,36.5796,36.533,36.5597,50723.8117
2013-03-05 15:40:00,54.91,54.97,54.88,54.88,70215.43371708652,36.5597,36.5996,36.5397,36.5397,70215.4337
2013-03-05 15:50:00,54.88,54.98,54.83,54.97,202781.2606861963,36.5397,36.6063,36.5064,36.5996,202781.2607
2013-03-06 09:30:00,54.73,54.88,54.64,54.74,120483.30103727346,36.6943,36.7948,36.6339,36.701,120483.301
2013-03-06 09:40:00,54.73,54.81,54.71,54.73,71811.23902883848,36.6943,36.7479,36.6808,36.6943,71811.239
2013-03-06 09:50:00,54.73,54.76,54.67,54.73,51521.71435084919,36.6943,36.7144,36.654,36.6943,51521.7144
2013-03-06 10:00:00,54.7,54.7,54.56,54.57,38185.34138835062,36.6741,36.6741,36.5803,36.587,38185.3414
2013-03-06 10:10:00,54.56,54.57,54.47,54.47,55853.18591131882,36.5803,36.587,36.5199,36.5199,55853.1859
2013-03-06 10:20:00,54.45,54.54,54.45,54.53,39211.21623161974,36.5065,36.5669,36.5065,36.5602,39211.2162
2013-03-06 10:30:00,54.54,54.54,54.45,54.5,68961.58668642426,36.5669,36.5669,36.5065,36.5401,68961.5867
2013-03-06 10:40:00,54.51,54.56,54.48,54.48,48330.10372734527,36.5468,36.5803,36.5266,36.5266,48330.1037
2013-03-06 10:50:00,54.49,54.51,54.44,54.45,68619.62840533454,36.5333,36.5468,36.4998,36.5065,68619.6284
2013-03-06 11:00:00,54.45,54.46,54.42,54.45,46506.32622820016,36.5065,36.5132,36.4864,36.5065,46506.3262
2013-03-06 11:10:00,54.45,54.52,54.45,54.52,39325.20232531631,36.5065,36.5535,36.5065,36.5535,39325.2023
2013-03-06 11:20:00,54.5,54.53,54.48,54.49,22227.28827083096,36.5401,36.5602,36.5266,36.5333,22227.2883
2013-03-06 11:30:00,54.48,54.52,54.45,54.52,35677.647327026105,36.5266,36.5535,36.5065,36.5535,35677.6473
2013-03-06 11:40:00,54.52,54.52,54.48,54.5,35905.61951441924,36.5535,36.5535,36.5266,36.5401,35905.6195
2013-03-06 11:50:00,54.5,54.52,54.45,54.52,44682.54872905506,36.5401,36.5535,36.5065,36.5535,44682.5487
2013-03-06 12:00:00,54.52,54.53,54.47,54.49,38755.27185683347,36.5535,36.5602,36.5199,36.5333,38755.2719
2013-03-06 12:10:00,54.48,54.53,54.48,54.52,29636.384361107943,36.5266,36.5602,36.5266,36.5535,29636.3844
2013-03-06 12:20:00,54.52,54.53,54.5,54.51,19035.677647327026,36.5535,36.5602,36.5401,36.5468,19035.6776
2013-03-06 12:30:00,54.52,54.57,54.5,54.53,21999.31608343782,36.5535,36.587,36.5401,36.5602,21999.3161
2013-03-06 12:40:00,54.53,54.59,54.53,54.58,12994.414681408867,36.5602,36.6004,36.5602,36.5937,12994.4147
2013-03-06 12:50:00,54.58,54.59,54.51,54.52,10828.678901174057,36.5937,36.6004,36.5468,36.5535,10828.6789
2013-03-06 13:00:00,54.52,54.56,54.5,54.55,20175.53858429272,36.5535,36.5803,36.5401,36.5736,20175.5386
2013-03-06 13:10:00,54.55,54.59,54.54,54.56,12538.470306622592,36.5736,36.6004,36.5669,36.5803,12538.4703
2013-03-06 13:20:00,54.57,54.57,54.52,54.54,25076.940613245184,36.587,36.587,36.5535,36.5669,25076.9406
2013-03-06 13:30:00,54.53,54.58,54.51,54.57,34309.81420266727,36.5602,36.5937,36.5468,36.587,34309.8142
2013-03-06 13:40:00,54.57,54.59,54.55,54.55,23025.190926706942,36.587,36.6004,36.5736,36.5736,23025.1909
2013-03-06 13:50:00,54.55,54.55,54.51,54.53,13450.359056195144,36.5736,36.5736,36.5468,36.5602,13450.3591
2013-03-06 14:00:00,54.53,54.53,54.51,54.52,55967.17200501539,36.5602,36.5602,36.5468,36.5535,55967.172
2013-03-06 14:10:00,54.51,54.51,54.45,54.51,47304.22888407615,36.5468,36.5468,36.5065,36.5468,47304.2289
2013-03-06 14:20:00,54.51,54.57,54.51,54.55,17097.914054485354,36.5468,36.587,36.5468,36.5736,17097.9141
2013-03-06 14:30:00,54.55,54.62,54.53,54.59,26672.74592499715,36.5736,36.6205,36.5602,36.6004,26672.7459
2013-03-06 14:40:00,54.59,54.59,54.53,54.58,36133.59170181238,36.6004,36.6004,36.5602,36.5937,36133.5917
2013-03-06 14:50:00,54.59,54.62,54.54,54.61,46278.35404080703,36.6004,36.6205,36.5669,36.6138,46278.354
2013-03-06 15:00:00,54.6,54.61,54.54,54.55,24734.98233215548,36.6071,36.6138,36.5669,36.5736,24734.9823
2013-03-06 15:10:00,54.55,54.59,54.53,54.56,26900.71811239029,36.5736,36.6004,36.5602,36.5803,26900.7181
2013-03-06 15:20:00,54.55,54.59,54.54,54.57,41832.89638664083,36.5736,36.6004,36.5669,36.587,41832.8964
2013-03-06 15:30:00,54.58,54.59,54.54,54.58,56081.15809871196,36.5937,36.6004,36.5669,36.5937,56081.1581
2013-03-06 15:40:00,54.58,54.6,54.57,54.59,66111.93434401003,36.5937,36.6071,36.587,36.6004,66111.9343
2013-03-06 15:50:00,54.59,54.66,54.56,54.66,117177.70432007295,36.6004,36.6473,36.5803,36.6473,117177.7043
2013-03-07 09:30:00,54.81,54.99,54.66,54.99,83437.82058588852,36.7479,36.8686,36.6473,36.8686,83437.8206
2013-03-07 09:40:00,54.99,55.05,54.93,55.0,68733.61449903111,36.8686,36.9088,36.8284,36.8753,68733.6145
2013-03-07 09:50:00,55.01,55.2,54.98,55.19,112162.31619742392,36.882,37.0094,36.8619,37.0027,112162.3162
2013-03-07 10:00:00,55.18,55.22,55.07,55.12,130628.0633762681,36.996,37.0228,36.9222,36.9557,130628.0634
2013-03-07 10:10:00,55.12,55.23,55.1,55.23,97116.1518294768,36.9557,37.0295,36.9423,37.0295,97116.1518
2013-03-07 10:20:00,55.24,55.26,55.19,55.26,84805.65371024735,37.0362,37.0496,37.0027,37.0496,84805.6537
2013-03-07 10:30:00,55.26,55.27,55.24,55.25,106121.05323150576,37.0496,37.0563,37.0362,37.0429,106121.0532
2013-03-07 10:40:00,55.24,55.35,55.23,55.32,104183.28963866408,37.0362,37.1099,37.0295,37.0898,104183.2896
2013-03-07 10:50:00,55.32,55.35,55.3,55.3,61552.49059614727,37.0898,37.1099,37.0764,37.0764,61552.4906
2013-03-07 11:00:00,55.31,55.35,55.27,55.3,54029.40841217372,37.0831,37.1099,37.0563,37.0764,54029.4084
2013-03-07 11:10:00,55.3,55.34,55.29,55.3,42288.84076142711,37.0764,37.1032,37.0697,37.0764,42288.8408
2013-03-07 11:20:00,55.3,55.33,55.29,55.29,49697.93685170409,37.0764,37.0965,37.0697,37.0697,49697.9369
2013-03-07 11:30:00,55.29,55.33,55.28,55.3,62692.35153311296,37.0697,37.0965,37.063,37.0764,62692.3515
2013-03-07 11:40:00,55.3,55.31,55.23,55.25,46278.35404080703,37.0764,37.0831,37.0295,37.0429,46278.354
2013-03-07 11:50:00,55.25,55.29,55.2,55.22,45252.4791975379,37.0429,37.0697,37.0094,37.0228,45252.4792
2013-03-07 12:00:00,55.23,55.24,55.18,55.23,39667.16060640602,37.0295,37.0362,36.996,37.0295,39667.1606
2013-03-07 12:10:00,55.23,55.37,55.23,55.37,138151.14556024165,37.0295,37.1234,37.0295,37.1234,138151.1456
2013-03-07 12:20:00,55.37,55.77,55.35,55.66,458224.0966602074,37.1234,37.3915,37.1099,37.3178,458224.0967
2013-03-07 12:30:00,55.66,55.76,55.62,55.63,194574.2619400433,37.3178,37.3848,37.291,37.2977,194574.2619
2013-03-07 12:40:00,55.63,55.66,55.58,55.59,96090.27698620768,37.2977,37.3178,37.2641,37.2709,96090.277
2013-03-07 12:50:00,55.59,55.71,55.58,55.7,77966.4880884532,37.2709,37.3513,37.2641,37.3446,77966.4881
2013-03-07 13:00:00,55.7,55.75,55.66,55.68,53915.42231847715,37.3446,37.3781,37.3178,37.3312,53915.4223
2013-03-07 13:10:00,55.69,55.73,55.67,55.69,53459.47794369087,37.3379,37.3647,37.3245,37.3379,53459.4779
2013-03-07 13:20:00,55.69,55.75,55.68,55.74,46848.28450928986,37.3379,37.3781,37.3312,37.3714,46848.2845
2013-03-07 13:30:00,55.73,55.74,55.65,55.66,65086.059500740914,37.3647,37.3714,37.3111,37.3178,65086.0595
2013-03-07 13:40:00,55.66,55.72,55.66,55.71,48558.0759147384,37.3178,37.358,37.3178,37.3513,48558.0759
2013-03-07 13:50:00,55.72,55.75,55.7,55.71,77282.5715262738,37.358,37.3781,37.3446,37.3513,77282.5715
2013-03-07 14:00:00,55.71,55.72,55.66,55.68,57790.94950416049,37.3513,37.358,37.3178,37.3312,57790.9495
2013-03-07 14:10:00,55.67,55.7,55.64,55.67,52433.60310042175,37.3245,37.3446,37.3044,37.3245,52433.6031
2013-03-07 14:20:00,55.67,55.69,55.65,55.66,60070.67137809187,37.3245,37.3379,37.3111,37.3178,60070.6714
2013-03-07 14:30:00,55.66,55.68,55.61,55.66,64516.12903225807,37.3178,37.3312,37.2843,37.3178,64516.129
2013-03-07 14:40:00,55.66,55.66,55.61,55.66,66567.8787187963,37.3178,37.3178,37.2843,37.3178,66567.8787
2013-03-07 14:50:00,55.66,55.66,55.59,55.61,54599.33888065656,37.3178,37.3178,37.2709,37.2843,54599.3389
2013-03-07 15:00:00,55.61,55.68,55.59,55.68,71127.32246665907,37.2843,37.3312,37.2709,37.3312,71127.3225
2013-03-07 15:10:00,55.68,55.71,55.66,55.7,72951.09996580417,37.3312,37.3513,37.3178,37.3446,72951.1
2013-03-07 15:20:00,55.7,55.7,55.6,55.67,82981.87621110225,37.3446,37.3446,37.2776,37.3245,82981.8762
2013-03-07 15:30:00,55.68,55.7,55.63,55.64,73407.04434059045,37.3312,37.3446,37.2977,37.3044,73407.0443
2013-03-07 15:40:00,55.64,55.66,55.59,55.62,113188.19104069304,37.3044,37.3178,37.2709,37.291,113188.191
2013-03-07 15:50:00,55.62,55.63,55.54,55.57,220905.04958395075,37.291,37.2977,37.2373,37.2574,220905.0496
2013-03-08 09:30:00,55.5,55.89,55.48,55.81,253391.0862874729,37.2105,37.472,37.1971,37.4184,253391.0863
2013-03-08 09:40:00,55.78,55.79,55.61,55.64,75686.76621452183,37.3982,37.4049,37.2843,37.3044,75686.7662
2013-03-08 09:50:00,55.63,55.7,55.58,55.61,138037.1594665451,37.2977,37.3446,37.2641,37.2843,138037.1595
2013-03-08 10:00:00,55.6,55.63,55.52,55.61,77624.5298073635,37.2776,37.2977,37.2239,37.2843,77624.5298
2013-03-08 10:10:00,55.59,55.62,55.52,55.56,58588.85216003648,37.2709,37.291,37.2239,37.2507,58588.8522
2013-03-08 10:20:00,55.57,55.65,55.54,55.65,44226.60435426878,37.2574,37.3111,37.2373,37.3111,44226.6044
2013-03-08 10:30:00,55.65,55.65,55.52,55.53,76028.72449561153,37.3111,37.3111,37.2239,37.2306,76028.7245
2013-03-08 10:40:00,55.52,55.54,55.45,55.51,81614.04308674342,37.2239,37.2373,37.177,37.2172,81614.0431
2013-03-08 10:50:00,55.51,55.52,55.43,55.49,63376.26809529238,37.2172,37.2239,37.1636,37.2038,63376.2681
2013-03-08 11:00:00,55.49,55.52,55.41,55.52,73862.98871537672,37.2038,37.2239,37.1502,37.2239,73862.9887
2013-03-08 11:10:00,55.52,55.59,55.49,55.56,50951.78388236636,37.2239,37.2709,37.2038,37.2507,50951.7839
2013-03-08 11:20:00,55.55,55.58,55.53,55.57,24962.954519548617,37.244,37.2641,37.2306,37.2574,24962.9545
2013-03-08 11:30:00,55.57,55.58,55.53,55.55,44682.54872905506,37.2574,37.2641,37.2306,37.244,44682.5487
2013-03-08 11:40:00,55.56,55.62,55.55,55.62,39097.23013792317,37.2507,37.291,37.244,37.291,39097.2301
2013-03-08 11:50:00,55.63,55.64,55.57,55.59,28724.4956115354,37.2977,37.3044,37.2574,37.2709,28724.4956
2013-03-08 12:00:00,55.59,55.6,55.56,55.59,28838.481705231963,37.2709,37.2776,37.2507,37.2709,28838.4817
2013-03-08 12:10:00,55.59,55.6,55.48,55.49,45366.46529123447,37.2709,37.2776,37.1971,37.2038,45366.4653
2013-03-08 12:20:00,55.5,55.52,55.47,55.47,32372.0506098256,37.2105,37.2239,37.1904,37.1904,32372.0506
2013-03-08 12:30:00,55.48,55.51,55.46,55.5,31232.18967285992,37.1971,37.2172,37.1837,37.2105,31232.1897
2013-03-08 12:40:00,55.5,55.54,55.49,55.5,25646.87108172803,37.2105,37.2373,37.2038,37.2105,25646.8711
2013-03-08 12:50:00,55.49,55.54,55.48,55.53,37387.43873247464,37.2038,37.2373,37.1971,37.2306,37387.4387
2013-03-08 13:00:00,55.52,55.54,55.51,55.52,27470.64858087313,37.2239,37.2373,37.2172,37.2239,27470.6486
2013-03-08 13:10:00,55.52,55.57,55.51,55.55,23139.17702040352,37.2239,37.2574,37.2172,37.244,23139.177
2013-03-08 13:20:00,55.54,55.56,55.47,55.49,78080.47418214977,37.2373,37.2507,37.1904,37.2038,78080.4742
2013-03-08 13:30:00,55.49,55.55,55.49,55.54,18579.73327254075,37.2038,37.244,37.2038,37.2373,18579.7333
2013-03-08 13:40:00,55.55,55.55,55.51,55.54,19833.58030320301,37.244,37.244,37.2172,37.2373,19833.5803
2013-03-08 13:50:00,55.53,55.53,55.5,55.52,14134.27561837456,37.2306,37.2306,37.2105,37.2239,14134.2756
2013-03-08 14:00:00,55.51,55.52,55.49,55.5,33853.869827881,37.2172,37.2239,37.2038,37.2105,33853.8698
2013-03-08 14:10:00,55.5,55.5,55.44,55.46,33625.89764048786,37.2105,37.2105,37.1703,37.1837,33625.8976
2013-03-08 14:20:00,55.46,55.5,55.45,55.5,20745.469052775563,37.1837,37.2105,37.177,37.2105,20745.4691
2013-03-08 14:30:00,55.5,55.52,55.47,55.49,39097.23013792317,37.2105,37.2239,37.1904,37.2038,39097.2301
2013-03-08 14:40:00,55.49,55.51,55.45,55.45,44340.59044796535,37.2038,37.2172,37.177,37.177,44340.5904
2013-03-08 14:50:00,55.45,55.47,55.44,55.47,35107.71685854326,37.177,37.1904,37.1703,37.1904,35107.7169
2013-03-08 15:00:00,55.47,55.52,55.47,55.49,41490.938105551126,37.1904,37.2239,37.1904,37.2038,41490.9381
2013-03-08 15:10:00,55.49,55.53,55.48,55.52,29978.34264219765,37.2038,37.2306,37.1971,37.2239,29978.3426
2013-03-08 15:20:00,55.52,55.57,55.51,55.57,46392.34013450359,37.2239,37.2574,37.2172,37.2574,46392.3401
2013-03-08 15:30:00,55.57,55.59,55.55,55.59,39781.14670010259,37.2574,37.2709,37.244,37.2709,39781.1467
2013-03-08 15:40:00,55.59,55.61,55.58,55.6,89821.04183289639,37.2709,37.2843,37.2641,37.2776,89821.0418
2013-03-08 15:50:00,55.6,55.64,55.57,55.57,173144.87632508835,37.2776,37.3044,37.2574,37.2574,173144.8763
2013-03-11 09:30:00,55.61,55.82,55.57,55.82,142140.65883962158,37.2843,37.4251,37.2574,37.4251,142140.6588
2013-03-11 09:40:00,55.83,55.85,55.73,55.79,95064.40214293856,37.4318,37.4452,37.3647,37.4049,95064.4021
2013-03-11 09:50:00,55.8,55.84,55.68,55.71,41946.8824803374,37.4117,37.4385,37.3312,37.3513,41946.8825
2013-03-11 10:00:00,55.71,55.78,55.68,55.78,48558.0759147384,37.3513,37.3982,37.3312,37.3982,48558.0759
2013-03-11 10:10:00,55.78,55.78,55.66,55.67,44454.57654166192,37.3982,37.3982,37.3178,37.3245,44454.5765
2013-03-11 10:20:00,55.67,55.68,55.62,55.64,28952.46779892853,37.3245,37.3312,37.291,37.3044,28952.4678
2013-03-11 10:30:00,55.64,55.68,55.62,55.65,31232.18967285992,37.3044,37.3312,37.291,37.3111,31232.1897
2013-03-11 10:40:00,55.66,55.72,55.66,55.72,37273.45263877807,37.3178,37.358,37.3178,37.358,37273.4526
2013-03-11 10:50:00,55.72,55.76,55.66,55.76,40807.02154337171,37.358,37.3848,37.3178,37.3848,40807.0215
2013-03-11 11:00:00,55.76,55.8,55.72,55.79,42972.75732360652,37.3848,37.4117,37.358,37.4049,42972.7573
2013-03-11 11:10:00,55.79,55.83,55.79,55.79,31688.13404764619,37.4049,37.4318,37.4049,37.4049,31688.134
2013-03-11 11:20:00,55.79,55.84,55.74,55.83,36589.536076598655,37.4049,37.4385,37.3714,37.4318,36589.5361
2013-03-11 11:30:00,55.83,55.87,55.81,55.86,52775.561381511456,37.4318,37.4586,37.4184,37.4519,52775.5614
2013-03-11 11:40:00,55.86,55.87,55.83,55.87,22797.218739313805,37.4519,37.4586,37.4318,37.4586,22797.2187
2013-03-11 11:50:00,55.87,55.88,55.84,55.88,26102.815456514305,37.4586,37.4653,37.4385,37.4653,26102.8155
2013-03-11 12:00:00,55.88,55.95,55.87,55.93,45252.4791975379,37.4653,37.5122,37.4586,37.4988,45252.4792
2013-03-11 12:10:00,55.93,55.96,55.91,55.95,28040.57904935598,37.4988,37.5189,37.4854,37.5122,28040.579
2013-03-11 12:20:00,55.95,55.97,55.92,55.92,37159.4665450815,37.5122,37.5256,37.4921,37.4921,37159.4665
2013-03-11 12:30:00,55.92,55.92,55.85,55.86,19947.56639689958,37.4921,37.4921,37.4452,37.4519,19947.5664
2013-03-11 12:40:00,55.85,55.88,55.82,55.86,20517.496865382425,37.4452,37.4653,37.4251,37.4519,20517.4969
2013-03-11 12:50:00,55.87,55.9,55.86,55.9,22455.260458224097,37.4586,37.4787,37.4519,37.4787,22455.2605
2013-03-11 13:00:00,55.9,55.93,55.89,55.91,26786.73201869372,37.4787,37.4988,37.472,37.4854,26786.732
2013-03-11 13:10:00,55.91,55.93,55.88,55.88,33511.91154679129,37.4854,37.4988,37.4653,37.4653,33511.9115
2013-03-11 13:20:00,55.88,55.9,55.86,55.88,24620.99623845891,37.4653,37.4787,37.4519,37.4653,24620.9962
2013-03-11 13:30:00,55.88,55.9,55.88,55.89,31004.21748546677,37.4653,37.4787,37.4653,37.472,31004.2175
2013-03-11 13:40:00,55.88,55.89,55.82,55.85,21315.399521258405,37.4653,37.472,37.4251,37.4452,21315.3995
2013-03-11 13:50:00,55.85,55.85,55.81,55.84,22911.20483301037,37.4452,37.4452,37.4184,37.4385,22911.2048
2013-03-11 14:00:00,55.84,55.86,55.81,55.86,34765.758577453555,37.4385,37.4519,37.4184,37.4519,34765.7586
2013-03-11 14:10:00,55.86,55.87,55.82,55.86,63946.19856377522,37.4519,37.4586,37.4251,37.4519,63946.1986
2013-03-11 14:20:00,55.87,55.92,55.87,55.89,42744.78513621338,37.4586,37.4921,37.4586,37.472,42744.7851
2013-03-11 14:30:00,55.88,55.91,55.88,55.88,62920.3237205061,37.4653,37.4854,37.4653,37.4653,62920.3237
2013-03-11 14:40:00,55.89,55.99,55.88,55.95,77168.58543257722,37.472,37.539,37.4653,37.5122,77168.5854
2013-03-11 14:50:00,55.95,55.96,55.94,55.96,28154.565143052547,37.5122,37.5189,37.5055,37.5189,28154.5651
2013-03-11 15:00:00,55.96,55.97,55.91,55.92,53915.42231847715,37.5189,37.5256,37.4854,37.4921,53915.4223
2013-03-11 15:10:00,55.91,55.94,55.88,55.94,37387.43873247464,37.4854,37.5055,37.4653,37.5055,37387.4387
2013-03-11 15:20:00,55.94,55.94,55.88,55.9,38413.31357574376,37.5055,37.5055,37.4653,37.4787,38413.3136
2013-03-11 15:30:00,55.9,55.93,55.88,55.92,56195.14419240853,37.4787,37.4988,37.4653,37.4921,56195.1442
2013-03-11 15:40:00,55.92,55.99,55.91,55.98,58816.82434742962,37.4921,37.539,37.4854,37.5323,58816.8243
2013-03-11 15:50:00,55.98,56.05,55.97,56.02,169383.33523310156,37.5323,37.5793,37.5256,37.5592,169383.3352
2013-03-12 09:30:00,56.13,56.17,55.97,56.0,143622.47805767696,37.6329,37.6597,37.5256,37.5457,143622.4781
2013-03-12 09:40:00,56.01,56.06,55.95,56.03,136555.3402484897,37.5524,37.586,37.5122,37.5659,136555.3402
2013-03-12 09:50:00,56.04,56.06,55.98,56.0,82981.87621110225,37.5726,37.586,37.5323,37.5457,82981.8762
2013-03-12 10:00:00,56.0,56.02,55.99,56.01,62008.43497093354,37.5457,37.5592,37.539,37.5524,62008.435
2013-03-12 10:10:00,56.0,56.02,55.98,55.98,53459.47794369087,37.5457,37.5592,37.5323,37.5323,53459.4779
2013-03-12 10:20:00,55.98,56.0,55.95,55.99,46506.32622820016,37.5323,37.5457,37.5122,37.539,46506.3262
2013-03-12 10:30:00,55.99,56.0,55.98,56.0,34423.80029636384,37.539,37.5457,37.5323,37.5457,34423.8003
2013-03-12 10:40:00,55.99,56.0,55.97,55.99,42630.79904251681,37.539,37.5457,37.5256,37.539,42630.799
2013-03-12 10:50:00,55.99,56.02,55.99,56.02,36019.60560811581,37.539,37.5592,37.539,37.5592,36019.6056
2013-03-12 11:00:00,56.02,56.02,55.97,55.99,78194.46027584634,37.5592,37.5592,37.5256,37.539,78194.4603
2013-03-12 11:10:00,55.98,56.0,55.98,56.0,41946.8824803374,37.5323,37.5457,37.5323,37.5457,41946.8825
2013-03-12 11:20:00,55.99,55.99,55.97,55.97,58132.9077852502,37.539,37.539,37.5256,37.5256,58132.9078
2013-03-12 11:30:00,55.97,56.02,55.96,56.02,45594.43747862761,37.5256,37.5592,37.5189,37.5592,45594.4375
2013-03-12 11:40:00,56.01,56.04,55.99,56.04,39667.16060640602,37.5524,37.5726,37.539,37.5726,39667.1606
2013-03-12 11:50:00,56.03,56.08,56.02,56.04,28040.57904935598,37.5659,37.5994,37.5592,37.5726,28040.579
2013-03-12 12:00:00,56.03,56.05,55.99,56.02,40693.03544967514,37.5659,37.5793,37.539,37.5592,40693.0354
2013-03-12 12:10:00,56.02,56.02,55.99,56.01,30320.30092328736,37.5592,37.5592,37.539,37.5524,30320.3009
2013-03-12 12:20:00,56.0,56.02,55.98,55.98,75344.80793343212,37.5457,37.5592,37.5323,37.5323,75344.8079
2013-03-12 12:30:00,55.99,56.01,55.98,55.99,31004.21748546677,37.539,37.5524,37.5323,37.539,31004.2175
2013-03-12 12:40:00,55.99,56.02,55.99,56.02,26558.75983130058,37.539,37.5592,37.539,37.5592,26558.7598
2013-03-12 12:50:00,56.02,56.03,55.98,56.0,42174.854667730535,37.5592,37.5659,37.5323,37.5457,42174.8547
2013-03-12 13:00:00,56.0,56.02,55.98,56.0,20631.482959078992,37.5457,37.5592,37.5323,37.5457,20631.483
2013-03-12 13:10:00,55.99,56.02,55.96,55.97,21201.41342756184,37.539,37.5592,37.5189,37.5256,21201.4134
2013-03-12 13:20:00,55.97,55.99,55.93,55.94,13678.331243588282,37.5256,37.539,37.4988,37.5055,13678.3312
2013-03-12 13:30:00,55.93,55.95,55.93,55.95,31232.18967285992,37.4988,37.5122,37.4988,37.5122,31232.1897
2013-03-12 13:40:00,55.94,56.01,55.93,55.95,41034.99373076485,37.5055,37.5524,37.4988,37.5122,41034.9937
2013-03-12 13:50:00,55.95,55.98,55.94,55.95,27128.690299783422,37.5122,37.5323,37.5055,37.5122,27128.6903
2013-03-12 14:00:00,55.95,55.97,55.93,55.93,37729.39701356435,37.5122,37.5256,37.4988,37.4988,37729.397
2013-03-12 14:10:00,55.93,55.97,55.93,55.95,44226.60435426878,37.4988,37.5256,37.4988,37.5122,44226.6044
2013-03-12 14:20:00,55.95,55.97,55.94,55.95,37615.410919867776,37.5122,37.5256,37.5055,37.5122,37615.4109
2013-03-12 14:30:00,55.95,55.99,55.95,55.96,42972.75732360652,37.5122,37.539,37.5122,37.5189,42972.7573
2013-03-12 14:40:00,55.96,55.99,55.94,55.97,25988.82936281773,37.5189,37.539,37.5055,37.5256,25988.8294
2013-03-12 14:50:00,55.97,55.97,55.95,55.97,33283.93935939815,37.5256,37.5256,37.5122,37.5256,33283.9394
2013-03-12 15:00:00,55.96,56.03,55.96,55.98,56309.13028610509,37.5189,37.5659,37.5189,37.5323,56309.1303
2013-03-12 15:10:00,55.98,56.04,55.98,56.03,29180.439986321668,37.5323,37.5726,37.5323,37.5659,29180.44
2013-03-12 15:20:00,56.03,56.08,56.02,56.07,39097.23013792317,37.5659,37.5994,37.5592,37.5927,39097.2301
2013-03-12 15:30:00,56.06,56.07,56.02,56.07,26216.80155021088,37.586,37.5927,37.5592,37.5927,26216.8016
2013-03-12 15:40:00,56.06,56.09,56.06,56.09,81044.11261826058,37.586,37.6061,37.586,37.6061,81044.1126
2013-03-12 15:50:00,56.09,56.13,56.07,56.13,149321.78274250543,37.6061,37.6329,37.5927,37.6329,149321.7827
2013-03-13 09:30:00,56.26,56.26,56.04,56.16,76256.69668300467,37.7201,37.7201,37.5726,37.653,76256.6967
2013-03-13 09:40:00,56.16,56.21,56.09,56.11,82981.87621110225,37.653,37.6865,37.6061,37.6195,82981.8762
2013-03-13 09:50:00,56.11,56.11,56.04,56.09,36475.549982902085,37.6195,37.6195,37.5726,37.6061,36475.55
2013-03-13 10:00:00,56.09,56.11,56.02,56.02,44910.52091644819,37.6061,37.6195,37.5592,37.5592,44910.5209
2013-03-13 10:10:00,56.02,56.07,56.02,56.02,31916.10623503933,37.5592,37.5927,37.5592,37.5592,31916.1062
2013-03-13 10:20:00,56.02,56.09,56.02,56.05,35449.675139632964,37.5592,37.6061,37.5592,37.5793,35449.6751
2013-03-13 10:30:00,56.05,56.11,56.02,56.1,27014.70420608686,37.5793,37.6195,37.5592,37.6128,27014.7042
2013-03-13 10:40:00,56.1,56.16,56.09,56.14,62008.43497093354,37.6128,37.653,37.6061,37.6396,62008.435
2013-03-13 10:50:00,56.14,56.16,56.12,56.14,44796.53482275162,37.6396,37.653,37.6262,37.6396,44796.5348
2013-03-13 11:00:00,56.14,56.18,56.09,56.17,32714.00889091531,37.6396,37.6664,37.6061,37.6597,32714.0089
2013-03-13 11:10:00,56.16,56.23,56.16,56.16,25304.91280063832,37.653,37.6999,37.653,37.653,25304.9128
2013-03-13 11:20:00,56.16,56.2,56.11,56.11,22797.218739313805,37.653,37.6798,37.6195,37.6195,22797.2187
2013-03-13 11:30:00,56.1,56.14,56.1,56.13,28382.537330445684,37.6128,37.6396,37.6128,37.6329,28382.5373
2013-03-13 11:40:00,56.13,56.15,56.08,56.09,21885.32998974125,37.6329,37.6463,37.5994,37.6061,21885.33
2013-03-13 11:50:00,56.09,56.1,56.06,56.09,26216.80155021088,37.6061,37.6128,37.586,37.6061,26216.8016
2013-03-13 12:00:00,56.09,56.12,56.07,56.1,25874.843269121167,37.6061,37.6262,37.5927,37.6128,25874.8433
2013-03-13 12:10:00,56.11,56.17,56.11,56.16,20631.482959078992,37.6195,37.6597,37.6195,37.653,20631.483
2013-03-13 12:20:00,56.16,56.19,56.15,56.18,20175.53858429272,37.653,37.6731,37.6463,37.6664,20175.5386
2013-03-13 12:30:00,56.18,56.24,56.17,56.23,29978.34264219765,37.6664,37.7067,37.6597,37.6999,29978.3426
2013-03-13 12:40:00,56.24,56.28,56.22,56.26,19149.6637410236,37.7067,37.7335,37.6932,37.7201,19149.6637
2013-03-13 12:50:00,56.25,56.26,56.23,56.23,22797.218739313805,37.7134,37.7201,37.6999,37.6999,22797.2187
2013-03-13 13:00:00,56.23,56.26,56.21,56.22,31916.10623503933,37.6999,37.7201,37.6865,37.6932,31916.1062
2013-03-13 13:10:00,56.21,56.23,56.2,56.23,41148.97982446141,37.6865,37.6999,37.6798,37.6999,41148.9798
2013-03-13 13:20:00,56.23,56.23,56.21,56.21,11056.651088567194,37.6999,37.6999,37.6865,37.6865,11056.6511
2013-03-13 13:30:00,56.22,56.23,56.21,56.22,10714.692807477488,37.6932,37.6999,37.6865,37.6932,10714.6928
2013-03-13 13:40:00,56.22,56.29,56.21,56.27,36703.522170295226,37.6932,37.7402,37.6865,37.7268,36703.5222
2013-03-13 13:50:00,56.27,56.3,56.27,56.28,14020.28952467799,37.7268,37.7469,37.7268,37.7335,14020.2895
2013-03-13 14:00:00,56.28,56.29,56.25,56.27,11056.651088567194,37.7335,37.7402,37.7134,37.7268,11056.6511
2013-03-13 14:10:00,56.28,56.29,56.24,56.28,27470.64858087313,37.7335,37.7402,37.7067,37.7335,27470.6486
2013-03-13 14:20:00,56.28,56.3,56.23,56.27,27470.64858087313,37.7335,37.7469,37.6999,37.7268,27470.6486
2013-03-13 14:30:00,56.27,56.29,56.23,56.26,20175.53858429272,37.7268,37.7402,37.6999,37.7201,20175.5386
2013-03-13 14:40:00,56.26,56.28,56.22,56.23,32486.03670352217,37.7201,37.7335,37.6932,37.6999,32486.0367
2013-03-13 14:50:00,56.23,56.23,56.21,56.23,21429.385614954976,37.6999,37.6999,37.6865,37.6999,21429.3856
2013-03-13 15:00:00,56.23,56.26,56.15,56.15,41376.95201185456,37.6999,37.7201,37.6463,37.6463,41376.952
2013-03-13 15:10:00,56.15,56.2,56.15,56.18,34765.758577453555,37.6463,37.6798,37.6463,37.6664,34765.7586
2013-03-13 15:20:00,56.17,56.23,56.17,56.23,32258.06451612904,37.6597,37.6999,37.6597,37.6999,32258.0645
2013-03-13 15:30:00,56.22,56.27,56.22,56.24,45822.40966602074,37.6932,37.7268,37.6932,37.7067,45822.4097
2013-03-13 15:40:00,56.23,56.28,56.21,56.28,80930.12652456401,37.6999,37.7335,37.6865,37.7335,80930.1265
2013-03-13 15:50:00,56.28,56.33,56.27,56.31,139974.92305938675,37.7335,37.767,37.7268,37.7536,139974.9231
2013-03-14 09:30:00,56.32,56.54,56.32,56.52,109654.6221360994,37.7603,37.9078,37.7603,37.8944,109654.6221
2013-03-14 09:40:00,56.52,56.59,56.5,56.57,70557.39199817623,37.8944,37.9413,37.881,37.9279,70557.392
2013-03-14 09:50:00,56.58,56.66,56.56,56.64,69531.51715490711,37.9346,37.9882,37.9212,37.9748,69531.5172
2013-03-14 10:00:00,56.64,56.66,56.58,56.58,34651.772483756984,37.9748,37.9882,37.9346,37.9346,34651.7725
2013-03-14 10:10:00,56.58,56.61,56.56,56.56,115695.88510201756,37.9346,37.9547,37.9212,37.9212,115695.8851
2013-03-14 10:20:00,56.55,56.61,56.55,56.61,51635.70044454576,37.9145,37.9547,37.9145,37.9547,51635.7004
2013-03-14 10:30:00,56.59,56.62,56.56,56.6,50723.811694973214,37.9413,37.9614,37.9212,37.948,50723.8117
2013-03-14 10:40:00,56.6,56.64,56.6,56.64,41832.89638664083,37.948,37.9748,37.948,37.9748,41832.8964
2013-03-14 10:50:00,56.65,56.66,56.63,56.65,24507.01014476234,37.9815,37.9882,37.9681,37.9815,24507.0101
2013-03-14 11:00:00,56.64,56.68,56.63,56.68,40921.00763706828,37.9748,38.0017,37.9681,38.0017,40921.0076
2013-03-14 11:10:00,56.67,56.68,56.65,56.67,32941.98107830845,37.995,38.0017,37.9815,37.995,32941.9811
2013-03-14 11:20:00,56.67,56.69,56.67,56.67,17439.87233557506,37.995,38.0084,37.995,37.995,17439.8723
2013-03-14 11:30:00,56.67,56.7,56.66,56.69,27926.59295565941,37.995,38.0151,37.9882,38.0084,27926.593
2013-03-14 11:40:00,56.69,56.73,56.67,56.73,34195.82810897071,38.0084,38.0352,37.995,38.0352,34195.8281
2013-03-14 11:50:00,56.72,56.73,56.7,56.72,29978.34264219765,38.0285,38.0352,38.0151,38.0285,29978.3426
2013-03-14 12:00:00,56.72,56.75,56.72,56.73,31460.16186025305,38.0285,38.0486,38.0285,38.0352,31460.1619
2013-03-14 12:10:00,56.74,56.76,56.71,56.73,38641.2857631369,38.0419,38.0553,38.0218,38.0352,38641.2858
2013-03-14 12:20:00,56.72,56.76,56.72,56.75,20061.552490596147,38.0285,38.0553,38.0285,38.0486,20061.5525
2013-03-14 12:30:00,56.74,56.78,56.73,56.74,30890.231391770205,38.0419,38.0687,38.0352,38.0419,30890.2314
2013-03-14 12:40:00,56.73,56.77,56.7,56.74,44682.54872905506,38.0352,38.062,38.0151,38.0419,44682.5487
2013-03-14 12:50:00,56.73,56.74,56.71,56.73,18693.71936623732,38.0352,38.0419,38.0218,38.0352,18693.7194
2013-03-14 13:00:00,56.73,56.81,56.73,56.81,70443.40590447966,38.0352,38.0888,38.0352,38.0888,70443.4059
2013-03-14 13:10:00,56.81,56.83,56.81,56.81,68733.61449903111,38.0888,38.1022,38.0888,38.0888,68733.6145
2013-03-14 13:20:00,56.81,56.84,56.81,56.83,39895.13279379916,38.0888,38.1089,38.0888,38.1022,39895.1328
2013-03-14 13:30:00,56.83,56.86,56.81,56.85,123332.95337968768,38.1022,38.1223,38.0888,38.1156,123332.9534
2013-03-14 13:40:00,56.85,56.87,56.84,56.86,49469.96466431095,38.1156,38.129,38.1089,38.1223,49469.9647
2013-03-14 13:50:00,56.86,56.86,56.84,56.85,71697.2529351419,38.1223,38.1223,38.1089,38.1156,71697.2529
2013-03-14 14:00:00,56.85,56.87,56.84,56.85,62692.35153311296,38.1156,38.129,38.1089,38.1156,62692.3515
2013-03-14 14:10:00,56.86,56.88,56.84,56.87,57790.94950416049,38.1223,38.1357,38.1089,38.129,57790.9495
2013-03-14 14:20:00,56.87,56.95,56.87,56.95,59842.69919069874,38.129,38.1827,38.129,38.1827,59842.6992
2013-03-14 14:30:00,56.94,56.98,56.93,56.98,66453.89262509973,38.176,38.2028,38.1693,38.2028,66453.8926
2013-03-14 14:40:00,56.97,56.98,56.93,56.95,62692.35153311296,38.1961,38.2028,38.1693,38.1827,62692.3515
2013-03-14 14:50:00,56.95,57.01,56.93,56.99,76712.64105779096,38.1827,38.2229,38.1693,38.2095,76712.6411
2013-03-14 15:00:00,57.0,57.01,56.96,56.98,84121.73714806794,38.2162,38.2229,38.1894,38.2028,84121.7371
2013-03-14 15:10:00,56.98,57.01,56.98,56.99,37501.424826171205,38.2028,38.2229,38.2028,38.2095,37501.4248
2013-03-14 15:20:00,56.99,57.0,56.97,56.98,74204.94699646643,38.2095,38.2162,38.1961,38.2028,74204.947
2013-03-14 15:30:00,56.98,57.04,56.97,57.02,222158.896614613,38.2028,38.243,38.1961,38.2296,222158.8966
2013-03-14 15:40:00,57.01,57.04,57.01,57.02,117519.66260116266,38.2229,38.243,38.2229,38.2296,117519.6626
2013-03-14 15:50:00,57.03,57.05,56.98,57.03,263763.8208138607,38.2363,38.2497,38.2028,38.2363,263763.8208
2013-03-15 09:30:00,56.76,57.07,56.73,56.8,1409210.0763706828,38.0553,38.2631,38.0352,38.0821,1409210.0764
2013-03-15 09:40:00,56.79,56.87,56.73,56.77,95976.29089251113,38.0754,38.129,38.0352,38.062,95976.2909
2013-03-15 09:50:00,56.78,56.8,56.66,56.72,120255.32884988032,38.0687,38.0821,37.9882,38.0285,120255.3288
2013-03-15 10:00:00,56.72,56.74,56.65,56.73,120027.35666248716,38.0285,38.0419,37.9815,38.0352,120027.3567
2013-03-15 10:10:00,56.73,56.8,56.7,56.78,83323.83449219195,38.0352,38.0821,38.0151,38.0687,83323.8345
2013-03-15 10:20:00,56.79,56.8,56.75,56.76,56081.15809871196,38.0754,38.0821,38.0486,38.0553,56081.1581
2013-03-15 10:30:00,56.76,56.79,56.73,56.73,95634.3326114214,38.0553,38.0754,38.0352,38.0352,95634.3326
2013-03-15 10:40:00,56.73,56.73,56.69,56.7,51635.70044454576,38.0352,38.0352,38.0084,38.0151,51635.7004
2013-03-15 10:50:00,56.7,56.71,56.63,56.64,46506.32622820016,38.0151,38.0218,37.9681,37.9748,46506.3262
2013-03-15 11:00:00,56.64,56.67,56.63,56.66,44112.61826057221,37.9748,37.995,37.9681,37.9882,44112.6183
2013-03-15 11:10:00,56.66,56.67,56.6,56.66,63376.26809529238,37.9882,37.995,37.948,37.9882,63376.2681
2013-03-15 11:20:00,56.66,56.73,56.63,56.67,60298.64356548501,37.9882,38.0352,37.9681,37.995,60298.6436
2013-03-15 11:30:00,56.67,56.69,56.65,56.66,39781.14670010259,37.995,38.0084,37.9815,37.9882,39781.1467
2013-03-15 11:40:00,56.65,56.65,56.59,56.59,29636.384361107943,37.9815,37.9815,37.9413,37.9413,29636.3844
2013-03-15 11:50:00,56.59,56.59,56.55,56.56,29978.34264219765,37.9413,37.9413,37.9145,37.9212,29978.3426
2013-03-15 12:00:00,56.55,56.55,56.5,56.51,45138.49310384133,37.9145,37.9145,37.881,37.8877,45138.4931
2013-03-15 12:10:00,56.5,56.54,56.48,56.52,74774.87746494928,37.881,37.9078,37.8676,37.8944,74774.8775
2013-03-15 12:20:00,56.52,56.53,56.51,56.52,15388.122649036815,37.8944,37.9011,37.8877,37.8944,15388.1226
2013-03-15 12:30:00,56.51,56.54,56.5,56.52,48900.034195828106,37.8877,37.9078,37.881,37.8944,48900.0342
2013-03-15 12:40:00,56.52,56.56,56.52,56.55,23481.135301493217,37.8944,37.9212,37.8944,37.9145,23481.1353
2013-03-15 12:50:00,56.56,56.57,56.54,56.55,29066.4538926251,37.9212,37.9279,37.9078,37.9145,29066.4539
2013-03-15 13:00:00,56.56,56.59,56.55,56.59,19947.56639689958,37.9212,37.9413,37.9145,37.9413,19947.5664
2013-03-15 13:10:00,56.59,56.6,56.58,56.59,21543.371708651543,37.9413,37.948,37.9346,37.9413,21543.3717
2013-03-15 13:20:00,56.59,56.59,56.57,56.59,24279.0379573692,37.9413,37.9413,37.9279,37.9413,24279.038
2013-03-15 13:30:00,56.59,56.59,56.56,56.56,45366.46529123447,37.9413,37.9413,37.9212,37.9212,45366.4653
2013-03-15 13:40:00,56.56,56.59,56.56,56.57,34651.772483756984,37.9212,37.9413,37.9212,37.9279,34651.7725
2013-03-15 13:50:00,56.57,56.63,56.56,56.62,25190.926706941755,37.9279,37.9681,37.9212,37.9614,25190.9267
2013-03-15 14:00:00,56.61,56.64,56.61,56.63,44112.61826057221,37.9547,37.9748,37.9547,37.9681,44112.6183
2013-03-15 14:10:00,56.62,56.66,56.62,56.62,23709.107488886355,37.9614,37.9882,37.9614,37.9614,23709.1075
2013-03-15 14:20:00,56.62,56.62,56.57,56.58,35677.647327026105,37.9614,37.9614,37.9279,37.9346,35677.6473
2013-03-15 14:30:00,56.58,56.58,56.5,56.51,49697.93685170409,37.9346,37.9346,37.881,37.8877,49697.9369
2013-03-15 14:40:00,56.51,56.52,56.49,56.5,26102.815456514305,37.8877,37.8944,37.8743,37.881,26102.8155
2013-03-15 14:50:00,56.5,56.51,56.47,56.5,70443.40590447966,37.881,37.8877,37.8609,37.881,70443.4059
2013-03-15 15:00:00,56.5,56.55,56.49,56.55,30548.273110680497,37.881,37.9145,37.8743,37.9145,30548.2731
2013-03-15 15:10:00,56.54,56.54,56.51,56.52,27926.59295565941,37.9078,37.9078,37.8877,37.8944,27926.593
2013-03-15 15:20:00,56.52,56.52,56.47,56.5,50039.8951327938,37.8944,37.8944,37.8609,37.881,50039.8951
2013-03-15 15:30:00,56.5,56.56,56.49,56.54,41148.97982446141,37.881,37.9212,37.8743,37.9078,41148.9798
2013-03-15 15:40:00,56.54,56.55,56.52,56.54,47760.17325886242,37.9078,37.9145,37.8944,37.9078,47760.1733
2013-03-15 15:50:00,56.55,56.59,56.54,56.59,143736.46415137354,37.9145,37.9413,37.9078,37.9413,143736.4642
2013-03-18 09:30:00,56.03,56.22,55.97,56.01,77168.58543257722,37.5659,37.6932,37.5256,37.5524,77168.5854
2013-03-18 09:40:00,56.02,56.16,56.02,56.16,58474.86606633991,37.5592,37.653,37.5592,37.653,58474.8661
2013-03-18 09:50:00,56.15,56.23,56.12,56.14,39895.13279379916,37.6463,37.6999,37.6262,37.6396,39895.1328
2013-03-18 10:00:00,56.14,56.22,56.11,56.11,44796.53482275162,37.6396,37.6932,37.6195,37.6195,44796.5348
2013-03-18 10:10:00,56.11,56.15,56.09,56.13,50267.86732018694,37.6195,37.6463,37.6061,37.6329,50267.8673
2013-03-18 10:20:00,56.13,56.21,56.1,56.2,45138.49310384133,37.6329,37.6865,37.6128,37.6798,45138.4931
2013-03-18 10:30:00,56.2,56.23,56.15,56.16,27812.60686196284,37.6798,37.6999,37.6463,37.653,27812.6069
2013-03-18 10:40:00,56.17,56.17,56.11,56.14,40921.00763706828,37.6597,37.6597,37.6195,37.6396,40921.0076
2013-03-18 10:50:00,56.14,56.2,56.11,56.12,24051.065769976063,37.6396,37.6798,37.6195,37.6262,24051.0658
2013-03-18 11:00:00,56.12,56.16,56.11,56.15,29066.4538926251,37.6262,37.653,37.6195,37.6463,29066.4539
2013-03-18 11:10:00,56.16,56.23,56.16,56.22,25190.926706941755,37.653,37.6999,37.653,37.6932,25190.9267
2013-03-18 11:20:00,56.21,56.25,56.19,56.21,28268.55123674912,37.6865,37.7134,37.6731,37.6865,28268.5512
2013-03-18 11:30:00,56.23,56.31,56.21,56.27,49355.97857061439,37.6999,37.7536,37.6865,37.7268,49355.9786
2013-03-18 11:40:00,56.28,56.29,56.23,56.29,33283.93935939815,37.7335,37.7402,37.6999,37.7402,33283.9394
2013-03-18 11:50:00,56.29,56.34,56.29,56.34,41034.99373076485,37.7402,37.7737,37.7402,37.7737,41034.9937
2013-03-18 12:00:00,56.33,56.46,56.33,56.45,41946.8824803374,37.767,37.8542,37.767,37.8474,41946.8825
2013-03-18 12:10:00,56.46,56.55,56.45,56.52,57904.93559785706,37.8542,37.9145,37.8474,37.8944,57904.9356
2013-03-18 12:20:00,56.52,56.56,56.48,56.48,45480.45138493104,37.8944,37.9212,37.8676,37.8676,45480.4514
2013-03-18 12:30:00,56.48,56.49,56.39,56.39,41718.91029294426,37.8676,37.8743,37.8072,37.8072,41718.9103
2013-03-18 12:40:00,56.4,56.43,56.37,56.39,35107.71685854326,37.8139,37.834,37.7938,37.8072,35107.7169
2013-03-18 12:50:00,56.4,56.43,56.39,56.42,35791.63342072268,37.8139,37.834,37.8072,37.8273,35791.6334
2013-03-18 13:00:00,56.43,56.48,56.41,56.45,28724.4956115354,37.834,37.8676,37.8206,37.8474,28724.4956
2013-03-18 13:10:00,56.45,56.47,56.42,56.46,18693.71936623732,37.8474,37.8609,37.8273,37.8542,18693.7194
2013-03-18 13:20:00,56.47,56.5,56.42,56.43,18807.705459933888,37.8609,37.881,37.8273,37.834,18807.7055
2013-03-18 13:30:00,56.43,56.43,56.38,56.38,22341.27436452753,37.834,37.834,37.8005,37.8005,22341.2744
2013-03-18 13:40:00,56.38,56.43,56.38,56.39,18807.705459933888,37.8005,37.834,37.8005,37.8072,18807.7055
2013-03-18 13:50:00,56.39,56.39,56.31,56.31,21543.371708651543,37.8072,37.8072,37.7536,37.7536,21543.3717
2013-03-18 14:00:00,56.31,56.39,56.31,56.39,16755.955773395646,37.7536,37.8072,37.7536,37.8072,16755.9558
2013-03-18 14:10:00,56.38,56.48,56.38,56.47,30890.231391770205,37.8005,37.8676,37.8005,37.8609,30890.2314
2013-03-18 14:20:00,56.46,56.52,56.46,56.52,33055.96717200502,37.8542,37.8944,37.8542,37.8944,33055.9672
2013-03-18 14:30:00,56.52,56.53,56.47,56.48,32144.078422432463,37.8944,37.9011,37.8609,37.8676,32144.0784
2013-03-18 14:40:00,56.49,56.54,56.46,56.49,39211.21623161974,37.8743,37.9078,37.8542,37.8743,39211.2162
2013-03-18 14:50:00,56.49,56.49,56.38,56.38,29978.34264219765,37.8743,37.8743,37.8005,37.8005,29978.3426
2013-03-18 15:00:00,56.38,56.41,56.38,56.41,31574.147953949618,37.8005,37.8206,37.8005,37.8206,31574.148
2013-03-18 15:10:00,56.4,56.43,56.31,56.35,38869.25795053004,37.8139,37.834,37.7536,37.7804,38869.258
2013-03-18 15:20:00,56.35,56.36,56.24,56.27,69987.46152969338,37.7804,37.7871,37.7067,37.7268,69987.4615
2013-03-18 15:30:00,56.27,56.3,56.22,56.22,49355.97857061439,37.7268,37.7469,37.6932,37.6932,49355.9786
2013-03-18 15:40:00,56.23,56.26,56.2,56.24,69303.54496751397,37.6999,37.7201,37.6798,37.7067,69303.545
2013-03-18 15:50:00,56.24,56.39,56.21,56.32,230935.82582924885,37.7067,37.8072,37.6865,37.7603,230935.8258
2013-03-19 09:30:00,56.42,56.55,56.32,56.47,58246.89387894677,37.8273,37.9145,37.7603,37.8609,58246.8939
2013-03-19 09:40:00,56.46,56.54,56.46,56.52,25076.940613245184,37.8542,37.9078,37.8542,37.8944,25076.9406
2013-03-19 09:50:00,56.52,56.54,56.43,56.45,21999.31608343782,37.8944,37.9078,37.834,37.8474,21999.3161
2013-03-19 10:00:00,56.45,56.51,56.42,56.45,28382.537330445684,37.8474,37.8877,37.8273,37.8474,28382.5373
2013-03-19 10:10:00,56.45,56.51,56.42,56.49,22113.30217713439,37.8474,37.8877,37.8273,37.8743,22113.3022
2013-03-19 10:20:00,56.51,56.53,56.38,56.38,34309.81420266727,37.8877,37.9011,37.8005,37.8005,34309.8142
2013-03-19 10:30:00,56.37,56.42,56.33,56.42,31460.16186025305,37.7938,37.8273,37.767,37.8273,31460.1619
2013-03-19 10:40:00,56.42,56.44,56.31,56.32,30206.31482959079,37.8273,37.8407,37.7536,37.7603,30206.3148
2013-03-19 10:50:00,56.32,56.41,56.32,56.4,44340.59044796535,37.7603,37.8206,37.7603,37.8139,44340.5904
2013-03-19 11:00:00,56.41,56.45,56.36,56.43,24507.01014476234,37.8206,37.8474,37.7871,37.834,24507.0101
2013-03-19 11:10:00,56.44,56.52,56.44,56.51,16186.0253049128,37.8407,37.8944,37.8407,37.8877,16186.0253
2013-03-19 11:20:00,56.51,56.52,56.46,56.51,13336.372962498575,37.8877,37.8944,37.8542,37.8877,13336.373
2013-03-19 11:30:00,56.52,56.54,56.46,56.49,29750.37045480452,37.8944,37.9078,37.8542,37.8743,29750.3705
2013-03-19 11:40:00,56.48,56.48,56.33,56.33,36247.57779550895,37.8676,37.8676,37.767,37.767,36247.5778
2013-03-19 11:50:00,56.34,56.35,56.06,56.09,47988.14544625556,37.7737,37.7804,37.586,37.6061,47988.1454
2013-03-19 12:00:00,56.09,56.16,56.09,56.1,32941.98107830845,37.6061,37.653,37.6061,37.6128,32941.9811
2013-03-19 12:10:00,56.11,56.11,55.99,56.04,65655.98996922375,37.6195,37.6195,37.539,37.5726,65655.99
2013-03-19 12:20:00,56.04,56.16,56.03,56.14,49128.00638322125,37.5726,37.653,37.5659,37.6396,49128.0064
2013-03-19 12:30:00,56.14,56.17,56.1,56.17,24165.05186367264,37.6396,37.6597,37.6128,37.6597,24165.0519
2013-03-19 12:40:00,56.17,56.23,56.14,56.15,30548.273110680497,37.6597,37.6999,37.6396,37.6463,30548.2731
2013-03-19 12:50:00,56.16,56.16,56.07,56.09,30092.32873589422,37.653,37.653,37.5927,37.6061,30092.3287
2013-03-19 13:00:00,56.09,56.1,56.03,56.09,26330.787643907443,37.6061,37.6128,37.5659,37.6061,26330.7876
2013-03-19 13:10:00,56.09,56.11,55.95,55.95,67821.72574945856,37.6061,37.6195,37.5122,37.5122,67821.7257
2013-03-19 13:20:00,55.95,55.98,55.85,55.97,65655.98996922375,37.5122,37.5323,37.4452,37.5256,65655.99
2013-03-19 13:30:00,55.97,56.07,55.95,56.02,39781.14670010259,37.5256,37.5927,37.5122,37.5592,39781.1467
2013-03-19 13:40:00,56.02,56.09,55.99,56.09,19035.677647327026,37.5592,37.6061,37.539,37.6061,19035.6776
2013-03-19 13:50:00,56.1,56.12,56.06,56.09,23253.16311410008,37.6128,37.6262,37.586,37.6061,23253.1631
2013-03-19 14:00:00,56.09,56.16,56.09,56.16,32144.078422432463,37.6061,37.653,37.6061,37.653,32144.0784
2013-03-19 14:10:00,56.17,56.17,56.06,56.09,75686.76621452183,37.6597,37.6597,37.586,37.6061,75686.7662
2013-03-19 14:20:00,56.08,56.23,56.07,56.21,31346.17576655648,37.5994,37.6999,37.5927,37.6865,31346.1758
2013-03-19 14:30:00,56.22,56.29,56.2,56.25,42060.86857403397,37.6932,37.7402,37.6798,37.7134,42060.8686
2013-03-19 14:40:00,56.26,56.27,56.22,56.23,26672.74592499715,37.7201,37.7268,37.6932,37.6999,26672.7459
2013-03-19 14:50:00,56.23,56.24,56.19,56.2,28610.509517838826,37.6999,37.7067,37.6731,37.6798,28610.5095
2013-03-19 15:00:00,56.21,56.24,56.15,56.16,39439.18841901288,37.6865,37.7067,37.6463,37.653,39439.1884
2013-03-19 15:10:00,56.17,56.43,56.16,56.31,88225.23652114443,37.6597,37.834,37.653,37.7536,88225.2365
2013-03-19 15:20:00,56.31,56.32,56.24,56.28,49128.00638322125,37.7536,37.7603,37.7067,37.7335,49128.0064
2013-03-19 15:30:00,56.27,56.29,56.22,56.29,49925.909039097234,37.7268,37.7402,37.6932,37.7402,49925.909
2013-03-19 15:40:00,56.29,56.32,56.24,56.27,72951.09996580417,37.7402,37.7603,37.7067,37.7268,72951.1
2013-03-19 15:50:00,56.28,56.43,56.27,56.41,125384.70306622592,37.7335,37.834,37.7268,37.8206,125384.7031
2013-03-20 09:30:00,56.72,56.87,56.66,56.72,78422.43246323949,38.0285,38.129,37.9882,38.0285,78422.4325
2013-03-20 09:40:00,56.73,56.8,56.66,56.67,29864.356548501084,38.0352,38.0821,37.9882,37.995,29864.3565
2013-03-20 09:50:00,56.67,56.73,56.63,56.64,35905.61951441924,37.995,38.0352,37.9681,37.9748,35905.6195
2013-03-20 10:00:00,56.64,56.68,56.56,56.57,45366.46529123447,37.9748,38.0017,37.9212,37.9279,45366.4653
2013-03-20 10:10:00,56.58,56.64,56.57,56.58,50153.88122649037,37.9346,37.9748,37.9279,37.9346,50153.8812
2013-03-20 10:20:00,56.58,56.6,56.48,56.51,33397.92545309472,37.9346,37.948,37.8676,37.8877,33397.9255
2013-03-20 10:30:00,56.52,56.52,56.37,56.4,44796.53482275162,37.8944,37.8944,37.7938,37.8139,44796.5348
2013-03-20 10:40:00,56.4,56.47,56.38,56.47,33967.85592157757,37.8139,37.8609,37.8005,37.8609,33967.8559
2013-03-20 10:50:00,56.46,56.52,56.44,56.47,40921.00763706828,37.8542,37.8944,37.8407,37.8609,40921.0076
2013-03-20 11:00:00,56.48,56.5,56.45,56.5,31688.13404764619,37.8676,37.881,37.8474,37.881,31688.134
2013-03-20 11:10:00,56.5,56.52,56.41,56.41,27812.60686196284,37.881,37.8944,37.8206,37.8206,27812.6069
2013-03-20 11:20:00,56.42,56.45,56.38,56.45,23253.16311410008,37.8273,37.8474,37.8005,37.8474,23253.1631
2013-03-20 11:30:00,56.45,56.47,56.41,56.44,16413.997492305938,37.8474,37.8609,37.8206,37.8407,16413.9975
2013-03-20 11:40:00,56.44,56.45,56.31,56.31,52091.64481933204,37.8407,37.8474,37.7536,37.7536,52091.6448
2013-03-20 11:50:00,56.31,56.37,56.29,56.3,56537.10247349824,37.7536,37.7938,37.7402,37.7469,56537.1025
2013-03-20 12:00:00,56.3,56.38,56.3,56.37,45480.45138493104,37.7469,37.8005,37.7469,37.7938,45480.4514
2013-03-20 12:10:00,56.38,56.41,56.36,56.38,24279.0379573692,37.8005,37.8206,37.7871,37.8005,24279.038
2013-03-20 12:20:00,56.38,56.43,56.37,56.43,35221.70295223983,37.8005,37.834,37.7938,37.834,35221.703
2013-03-20 12:30:00,56.44,56.45,56.4,56.41,15958.053117519665,37.8407,37.8474,37.8139,37.8206,15958.0531
2013-03-20 12:40:00,56.4,56.44,56.39,56.43,29066.4538926251,37.8139,37.8407,37.8072,37.834,29066.4539
2013-03-20 12:50:00,56.43,56.44,56.39,56.42,17895.816710361338,37.834,37.8407,37.8072,37.8273,17895.8167
2013-03-20 13:00:00,56.42,56.45,56.42,56.45,22341.27436452753,37.8273,37.8474,37.8273,37.8474,22341.2744
2013-03-20 13:10:00,56.45,56.47,56.45,56.45,12538.470306622592,37.8474,37.8609,37.8474,37.8474,12538.4703
2013-03-20 13:20:00,56.45,56.48,56.43,56.43,26216.80155021088,37.8474,37.8676,37.834,37.834,26216.8016
2013-03-20 13:30:00,56.44,56.44,56.39,56.39,23025.190926706942,37.8407,37.8407,37.8072,37.8072,23025.1909
2013-03-20 13:40:00,56.4,56.43,56.39,56.41,21201.41342756184,37.8139,37.834,37.8072,37.8206,21201.4134
2013-03-20 13:50:00,56.4,56.41,56.35,56.37,36361.56388920552,37.8139,37.8206,37.7804,37.7938,36361.5639
2013-03-20 14:00:00,56.35,56.42,56.31,56.33,76484.66887039781,37.7804,37.8273,37.7536,37.767,76484.6689
2013-03-20 14:10:00,56.33,56.45,56.33,56.45,35677.647327026105,37.767,37.8474,37.767,37.8474,35677.6473
2013-03-20 14:20:00,56.45,56.59,56.44,56.59,67023.82309358258,37.8474,37.9413,37.8407,37.9413,67023.8231
2013-03-20 14:30:00,56.59,56.62,56.54,56.58,41376.95201185456,37.9413,37.9614,37.9078,37.9346,41376.952
2013-03-20 14:40:00,56.58,56.59,56.53,56.54,26900.71811239029,37.9346,37.9413,37.9011,37.9078,26900.7181
2013-03-20 14:50:00,56.54,56.57,56.53,56.53,24848.968425852046,37.9078,37.9279,37.9011,37.9011,24848.9684
2013-03-20 15:00:00,56.53,56.54,56.49,56.51,36817.5082639918,37.9011,37.9078,37.8743,37.8877,36817.5083
2013-03-20 15:10:00,56.51,56.52,56.5,56.52,40465.063262282005,37.8877,37.8944,37.881,37.8944,40465.0633
2013-03-20 15:20:00,56.52,56.52,56.42,56.45,55739.19981762225,37.8944,37.8944,37.8273,37.8474,55739.1998
2013-03-20 15:30:00,56.45,56.47,56.42,56.46,43884.64607317907,37.8474,37.8609,37.8273,37.8542,43884.6461
2013-03-20 15:40:00,56.46,56.59,56.46,56.59,81044.11261826058,37.8542,37.9413,37.8542,37.9413,81044.1126
2013-03-20 15:50:00,56.58,56.59,56.44,56.52,200273.56662487172,37.9346,37.9413,37.8407,37.8944,200273.5666
2013-03-21 09:30:00,56.13,56.49,56.13,56.14,67251.79528097573,37.6329,37.8743,37.6329,37.6396,67251.7953
2013-03-21 09:40:00,56.16,56.32,56.09,56.31,43542.68779208937,37.653,37.7603,37.6061,37.7536,43542.6878
2013-03-21 09:50:00,56.31,56.32,56.19,56.28,48102.131539952126,37.7536,37.7603,37.6731,37.7335,48102.1315
2013-03-21 10:00:00,56.29,56.29,56.08,56.14,89365.09745811012,37.7402,37.7402,37.5994,37.6396,89365.0975
2013-03-21 10:10:00,56.13,56.14,56.09,56.09,31916.10623503933,37.6329,37.6396,37.6061,37.6061,31916.1062
2013-03-21 10:20:00,56.08,56.09,56.0,56.07,68961.58668642426,37.5994,37.6061,37.5457,37.5927,68961.5867
2013-03-21 10:30:00,56.07,56.11,55.98,55.98,77054.59933888065,37.5927,37.6195,37.5323,37.5323,77054.5993
2013-03-21 10:40:00,55.97,56.13,55.97,56.1,40807.02154337171,37.5256,37.6329,37.5256,37.6128,40807.0215
2013-03-21 10:50:00,56.1,56.1,56.04,56.06,42630.79904251681,37.6128,37.6128,37.5726,37.586,42630.799
2013-03-21 11:00:00,56.07,56.09,56.02,56.06,34537.78639006041,37.5927,37.6061,37.5592,37.586,34537.7864
2013-03-21 11:10:00,56.05,56.09,56.02,56.09,29180.439986321668,37.5793,37.6061,37.5592,37.6061,29180.44
2013-03-21 11:20:00,56.09,56.17,56.08,56.16,36703.522170295226,37.6061,37.6597,37.5994,37.653,36703.5222
2013-03-21 11:30:00,56.16,56.17,56.07,56.08,47532.20107146928,37.653,37.6597,37.5927,37.5994,47532.2011
2013-03-21 11:40:00,56.08,56.11,56.08,56.1,63148.29590789924,37.5994,37.6195,37.5994,37.6128,63148.2959
2013-03-21 11:50:00,56.09,56.12,56.09,56.09,54029.40841217372,37.6061,37.6262,37.6061,37.6061,54029.4084
2013-03-21 12:00:00,56.09,56.12,56.07,56.07,57335.00512937421,37.6061,37.6262,37.5927,37.5927,57335.0051
2013-03-21 12:10:00,56.07,56.09,56.03,56.04,27014.70420608686,37.5927,37.6061,37.5659,37.5726,27014.7042
2013-03-21 12:20:00,56.03,56.05,55.99,56.0,38185.34138835062,37.5659,37.5793,37.539,37.5457,38185.3414
2013-03-21 12:30:00,56.0,56.02,55.95,56.0,41490.938105551126,37.5457,37.5592,37.5122,37.5457,41490.9381
2013-03-21 12:40:00,56.01,56.04,55.96,55.96,28838.481705231963,37.5524,37.5726,37.5189,37.5189,28838.4817
2013-03-21 12:50:00,55.97,55.99,55.95,55.95,41148.97982446141,37.5256,37.539,37.5122,37.5122,41148.9798
2013-03-21 13:00:00,55.95,55.97,55.92,55.96,25076.940613245184,37.5122,37.5256,37.4921,37.5189,25076.9406
2013-03-21 13:10:00,55.96,55.99,55.89,55.9,29522.398267411376,37.5189,37.539,37.472,37.4787,29522.3983
2013-03-21 13:20:00,55.89,55.93,55.85,55.86,29978.34264219765,37.472,37.4988,37.4452,37.4519,29978.3426
2013-03-21 13:30:00,55.87,55.88,55.76,55.82,61666.47668984384,37.4586,37.4653,37.3848,37.4251,61666.4767
2013-03-21 13:40:00,55.82,55.84,55.76,55.83,45024.50701014476,37.4251,37.4385,37.3848,37.4318,45024.507
2013-03-21 13:50:00,55.82,55.85,55.79,55.8,48216.1176336487,37.4251,37.4452,37.4049,37.4117,48216.1176
2013-03-21 14:00:00,55.8,55.8,55.65,55.67,116037.84338310726,37.4117,37.4117,37.3111,37.3245,116037.8434
2013-03-21 14:10:00,55.67,55.81,55.65,55.78,68847.60059272769,37.3245,37.4184,37.3111,37.3982,68847.6006
2013-03-21 14:20:00,55.78,55.82,55.73,55.76,53687.450131084006,37.3982,37.4251,37.3647,37.3848,53687.4501
2013-03-21 14:30:00,55.77,55.87,55.76,55.84,37387.43873247464,37.3915,37.4586,37.3848,37.4385,37387.4387
2013-03-21 14:40:00,55.83,55.89,55.83,55.88,26216.80155021088,37.4318,37.472,37.4318,37.4653,26216.8016
2013-03-21 14:50:00,55.88,55.89,55.83,55.89,24393.02405106577,37.4653,37.472,37.4318,37.472,24393.0241
2013-03-21 15:00:00,55.89,55.96,55.89,55.94,48330.10372734527,37.472,37.5189,37.472,37.5055,48330.1037
2013-03-21 15:10:00,55.94,55.95,55.85,55.88,49925.909039097234,37.5055,37.5122,37.4452,37.4653,49925.909
2013-03-21 15:20:00,55.87,55.9,55.86,55.89,66111.93434401003,37.4586,37.4787,37.4519,37.472,66111.9343
2013-03-21 15:30:00,55.89,55.93,55.89,55.9,77168.58543257722,37.472,37.4988,37.472,37.4787,77168.5854
2013-03-21 15:40:00,55.9,55.91,55.85,55.88,110566.51088567196,37.4787,37.4854,37.4452,37.4653,110566.5109
2013-03-21 15:50:00,55.88,55.95,55.86,55.91,279721.8739313804,37.4653,37.5122,37.4519,37.4854,279721.8739
2013-03-22 09:30:00,56.15,56.15,55.88,56.01,76028.72449561153,37.6463,37.6463,37.4653,37.5524,76028.7245
2013-03-22 09:40:00,56.01,56.02,55.87,55.88,62350.393252023256,37.5524,37.5592,37.4586,37.4653,62350.3933
2013-03-22 09:50:00,55.88,55.94,55.84,55.87,45594.43747862761,37.4653,37.5055,37.4385,37.4586,45594.4375
2013-03-22 10:00:00,55.87,55.97,55.87,55.97,69303.54496751397,37.4586,37.5256,37.4586,37.5256,69303.545
2013-03-22 10:10:00,55.97,56.02,55.93,55.98,60526.61575287815,37.5256,37.5592,37.4988,37.5323,60526.6158
2013-03-22 10:20:00,55.99,56.01,55.95,55.99,83209.84839849538,37.539,37.5524,37.5122,37.539,83209.8484
2013-03-22 10:30:00,55.99,56.02,55.97,56.0,46050.381853413885,37.539,37.5592,37.5256,37.5457,46050.3819
2013-03-22 10:40:00,56.0,56.1,55.99,56.01,44910.52091644819,37.5457,37.6128,37.539,37.5524,44910.5209
2013-03-22 10:50:00,56.0,56.02,55.95,56.0,33625.89764048786,37.5457,37.5592,37.5122,37.5457,33625.8976
2013-03-22 11:00:00,56.01,56.12,56.0,56.11,24279.0379573692,37.5524,37.6262,37.5457,37.6195,24279.038
2013-03-22 11:10:00,56.1,56.15,56.08,56.15,28496.52342414225,37.6128,37.6463,37.5994,37.6463,28496.5234
2013-03-22 11:20:00,56.14,56.22,56.14,56.21,32372.0506098256,37.6396,37.6932,37.6396,37.6865,32372.0506
2013-03-22 11:30:00,56.2,56.23,56.13,56.16,28040.57904935598,37.6798,37.6999,37.6329,37.653,28040.579
2013-03-22 11:40:00,56.15,56.16,56.12,56.14,15958.053117519665,37.6463,37.653,37.6262,37.6396,15958.0531
2013-03-22 11:50:00,56.14,56.16,56.12,56.14,25076.940613245184,37.6396,37.653,37.6262,37.6396,25076.9406
2013-03-22 12:00:00,56.14,56.16,56.1,56.1,16186.0253049128,37.6396,37.653,37.6128,37.6128,16186.0253
2013-03-22 12:10:00,56.1,56.13,56.07,56.09,39097.23013792317,37.6128,37.6329,37.5927,37.6061,39097.2301
2013-03-22 12:20:00,56.09,56.1,56.06,56.1,29066.4538926251,37.6061,37.6128,37.586,37.6128,29066.4539
2013-03-22 12:30:00,56.11,56.15,56.09,56.1,24279.0379573692,37.6195,37.6463,37.6061,37.6128,24279.038
2013-03-22 12:40:00,56.1,56.11,56.05,56.05,16072.039211216232,37.6128,37.6195,37.5793,37.5793,16072.0392
2013-03-22 12:50:00,56.05,56.16,56.05,56.16,36133.59170181238,37.5793,37.653,37.5793,37.653,36133.5917
2013-03-22 13:00:00,56.16,56.23,56.15,56.22,32258.06451612904,37.653,37.6999,37.6463,37.6932,32258.0645
2013-03-22 13:10:00,56.22,56.28,56.22,56.26,23709.107488886355,37.6932,37.7335,37.6932,37.7201,23709.1075
2013-03-22 13:20:00,56.26,56.32,56.25,56.31,40123.10498119229,37.7201,37.7603,37.7134,37.7536,40123.105
2013-03-22 13:30:00,56.31,56.35,56.23,56.23,25532.88498803146,37.7536,37.7804,37.6999,37.6999,25532.885
2013-03-22 13:40:00,56.24,56.27,56.23,56.27,21657.35780234812,37.7067,37.7268,37.6999,37.7268,21657.3578
2013-03-22 13:50:00,56.27,56.31,56.24,56.26,27014.70420608686,37.7268,37.7536,37.7067,37.7201,27014.7042
2013-03-22 14:00:00,56.26,56.27,56.23,56.24,27356.662487176563,37.7201,37.7268,37.6999,37.7067,27356.6625
2013-03-22 14:10:00,56.24,56.27,56.23,56.23,31916.10623503933,37.7067,37.7268,37.6999,37.6999,31916.1062
2013-03-22 14:20:00,56.23,56.23,56.21,56.21,17211.90014818192,37.6999,37.6999,37.6865,37.6865,17211.9001
2013-03-22 14:30:00,56.21,56.23,56.19,56.23,23823.09358258293,37.6865,37.6999,37.6731,37.6999,23823.0936
2013-03-22 14:40:00,56.23,56.27,56.23,56.26,27356.662487176563,37.6999,37.7268,37.6999,37.7201,27356.6625
2013-03-22 14:50:00,56.25,56.25,56.17,56.17,37501.424826171205,37.7134,37.7134,37.6597,37.6597,37501.4248
2013-03-22 15:00:00,56.18,56.18,56.11,56.13,45708.42357232418,37.6664,37.6664,37.6195,37.6329,45708.4236
2013-03-22 15:10:00,56.13,56.14,56.07,56.07,34879.74467115012,37.6329,37.6396,37.5927,37.5927,34879.7447
2013-03-22 15:20:00,56.07,56.07,56.01,56.02,85375.58417873019,37.5927,37.5927,37.5524,37.5592,85375.5842
2013-03-22 15:30:00,56.02,56.07,56.0,56.07,75914.73840191496,37.5592,37.5927,37.5457,37.5927,75914.7384
2013-03-22 15:40:00,56.07,56.11,56.07,56.09,39325.20232531631,37.5927,37.6195,37.5927,37.6061,39325.2023
2013-03-22 15:50:00,56.09,56.21,56.08,56.21,144420.38071355294,37.6061,37.6865,37.5994,37.6865,144420.3807
2013-03-25 09:30:00,56.54,56.59,56.38,56.54,75230.82183973555,37.9078,37.9413,37.8005,37.9078,75230.8218
2013-03-25 09:40:00,56.54,56.54,56.36,56.45,38527.29966944033,37.9078,37.9078,37.7871,37.8474,38527.2997
2013-03-25 09:50:00,56.45,56.59,56.45,56.59,39325.20232531631,37.8474,37.9413,37.8474,37.9413,39325.2023
2013-03-25 10:00:00,56.59,56.63,56.56,56.59,41946.8824803374,37.9413,37.9681,37.9212,37.9413,41946.8825
2013-03-25 10:10:00,56.59,56.59,56.47,56.49,48672.06200843497,37.9413,37.9413,37.8609,37.8743,48672.062
2013-03-25 10:20:00,56.49,56.49,56.32,56.34,50153.88122649037,37.8743,37.8743,37.7603,37.7737,50153.8812
2013-03-25 10:30:00,56.34,56.38,56.3,56.36,35905.61951441924,37.7737,37.8005,37.7469,37.7871,35905.6195
2013-03-25 10:40:00,56.36,56.36,56.16,56.21,56195.14419240853,37.7871,37.7871,37.653,37.6865,56195.1442
2013-03-25 10:50:00,56.21,56.26,56.11,56.13,30206.31482959079,37.6865,37.7201,37.6195,37.6329,30206.3148
2013-03-25 11:00:00,56.13,56.16,56.06,56.16,44112.61826057221,37.6329,37.653,37.586,37.653,44112.6183
2013-03-25 11:10:00,56.16,56.19,56.0,56.0,36817.5082639918,37.653,37.6731,37.5457,37.5457,36817.5083
2013-03-25 11:20:00,55.99,56.05,55.97,55.98,51179.75606975949,37.539,37.5793,37.5256,37.5323,51179.7561
2013-03-25 11:30:00,55.98,56.06,55.97,56.01,41832.89638664083,37.5323,37.586,37.5256,37.5524,41832.8964
2013-03-25 11:40:00,56.01,56.08,55.97,56.06,39553.17451270945,37.5524,37.5994,37.5256,37.586,39553.1745
2013-03-25 11:50:00,56.04,56.09,56.03,56.09,23253.16311410008,37.5726,37.6061,37.5659,37.6061,23253.1631
2013-03-25 12:00:00,56.09,56.13,56.06,56.06,34879.74467115012,37.6061,37.6329,37.586,37.586,34879.7447
2013-03-25 12:10:00,56.05,56.08,56.01,56.06,24620.99623845891,37.5793,37.5994,37.5524,37.586,24620.9962
2013-03-25 12:20:00,56.06,56.06,55.96,55.96,39895.13279379916,37.586,37.586,37.5189,37.5189,39895.1328
2013-03-25 12:30:00,55.96,56.03,55.93,56.02,47532.20107146928,37.5189,37.5659,37.4988,37.5592,47532.2011
2013-03-25 12:40:00,56.03,56.03,55.99,56.01,21999.31608343782,37.5659,37.5659,37.539,37.5524,21999.3161
2013-03-25 12:50:00,56.0,56.01,55.88,55.93,38299.32748204719,37.5457,37.5524,37.4653,37.4988,38299.3275
2013-03-25 13:00:00,55.92,55.92,55.78,55.81,42858.77122990995,37.4921,37.4921,37.3982,37.4184,42858.7712
2013-03-25 13:10:00,55.81,55.9,55.76,55.88,30548.273110680497,37.4184,37.4787,37.3848,37.4653,30548.2731
2013-03-25 13:20:00,55.88,56.02,55.88,56.0,29978.34264219765,37.4653,37.5592,37.4653,37.5457,29978.3426
2013-03-25 13:30:00,56.0,56.0,55.93,55.93,22569.246551920667,37.5457,37.5457,37.4988,37.4988,22569.2466
2013-03-25 13:40:00,55.93,56.04,55.92,56.03,44340.59044796535,37.4988,37.5726,37.4921,37.5659,44340.5904
2013-03-25 13:50:00,56.04,56.2,56.04,56.19,67935.71184315514,37.5726,37.6798,37.5726,37.6731,67935.7118
2013-03-25 14:00:00,56.19,56.25,56.16,56.25,45024.50701014476,37.6731,37.7134,37.653,37.7134,45024.507
2013-03-25 14:10:00,56.25,56.26,56.15,56.16,34879.74467115012,37.7134,37.7201,37.6463,37.653,34879.7447
2013-03-25 14:20:00,56.16,56.23,56.12,56.12,29180.439986321668,37.653,37.6999,37.6262,37.6262,29180.44
2013-03-25 14:30:00,56.13,56.13,56.05,56.09,29864.356548501084,37.6329,37.6329,37.5793,37.6061,29864.3565
2013-03-25 14:40:00,56.09,56.09,56.04,56.04,27242.67639348,37.6061,37.6061,37.5726,37.5726,27242.6764
2013-03-25 14:50:00,56.03,56.05,56.01,56.02,35107.71685854326,37.5659,37.5793,37.5524,37.5592,35107.7169
2013-03-25 15:00:00,56.02,56.03,55.94,55.94,48444.08982104183,37.5592,37.5659,37.5055,37.5055,48444.0898
2013-03-25 15:10:00,55.95,56.02,55.94,55.96,46278.35404080703,37.5122,37.5592,37.5055,37.5189,46278.354
2013-03-25 15:20:00,55.95,56.01,55.95,55.98,43314.71560469623,37.5122,37.5524,37.5122,37.5323,43314.7156
2013-03-25 15:30:00,55.97,56.05,55.96,56.04,38869.25795053004,37.5256,37.5793,37.5189,37.5726,38869.258
2013-03-25 15:40:00,56.04,56.07,55.9,55.9,73635.0165279836,37.5726,37.5927,37.4787,37.4787,73635.0165
2013-03-25 15:50:00,55.91,56.15,55.89,56.09,168015.50210874274,37.4854,37.6463,37.472,37.6061,168015.5021
2013-03-26 09:30:00,56.18,56.62,56.18,56.47,61096.54622136099,37.6664,37.9614,37.6664,37.8609,61096.5462
2013-03-26 09:40:00,56.47,56.56,56.46,56.49,34081.84201527414,37.8609,37.9212,37.8542,37.8743,34081.842
2013-03-26 09:50:00,56.49,56.56,56.47,56.54,24734.98233215548,37.8743,37.9212,37.8609,37.9078,24734.9823
2013-03-26 10:00:00,56.52,56.59,56.39,56.59,34081.84201527414,37.8944,37.9413,37.8072,37.9413,34081.842
2013-03-26 10:10:00,56.59,56.65,56.58,56.61,42402.82685512368,37.9413,37.9815,37.9346,37.9547,42402.8269
2013-03-26 10:20:00,56.61,56.65,56.58,56.64,31118.203579163343,37.9547,37.9815,37.9346,37.9748,31118.2036
2013-03-26 10:30:00,56.64,56.7,56.64,56.65,67251.79528097573,37.9748,38.0151,37.9748,37.9815,67251.7953
2013-03-26 10:40:00,56.66,56.69,56.55,56.55,57107.03294198108,37.9882,38.0084,37.9145,37.9145,57107.0329
2013-03-26 10:50:00,56.55,56.65,56.55,56.59,56537.10247349824,37.9145,37.9815,37.9145,37.9413,56537.1025
2013-03-26 11:00:00,56.59,56.63,56.58,56.63,22911.20483301037,37.9413,37.9681,37.9346,37.9681,22911.2048
2013-03-26 11:10:00,56.63,56.65,56.57,56.59,17439.87233557506,37.9681,37.9815,37.9279,37.9413,17439.8723
2013-03-26 11:20:00,56.6,56.65,56.59,56.6,19719.59420950644,37.948,37.9815,37.9413,37.948,19719.5942
2013-03-26 11:30:00,56.61,56.66,56.61,56.65,17439.87233557506,37.9547,37.9882,37.9547,37.9815,17439.8723
2013-03-26 11:40:00,56.66,56.71,56.66,56.71,24507.01014476234,37.9882,38.0218,37.9882,38.0218,24507.0101
2013-03-26 11:50:00,56.71,56.73,56.64,56.64,36931.49435768836,38.0218,38.0352,37.9748,37.9748,36931.4944
2013-03-26 12:00:00,56.63,56.67,56.63,56.66,24962.954519548617,37.9681,37.995,37.9681,37.9882,24962.9545
2013-03-26 12:10:00,56.66,56.66,56.49,56.5,26786.73201869372,37.9882,37.9882,37.8743,37.881,26786.732
2013-03-26 12:20:00,56.5,56.53,56.47,56.53,25190.926706941755,37.881,37.9011,37.8609,37.9011,25190.9267
2013-03-26 12:30:00,56.54,56.56,56.52,56.52,19719.59420950644,37.9078,37.9212,37.8944,37.8944,19719.5942
2013-03-26 12:40:00,56.52,56.58,56.52,56.57,14704.206086857404,37.8944,37.9346,37.8944,37.9279,14704.2061
2013-03-26 12:50:00,56.56,56.58,56.54,56.54,17895.816710361338,37.9212,37.9346,37.9078,37.9078,17895.8167
2013-03-26 13:00:00,56.56,56.61,56.55,56.61,17781.830616664767,37.9212,37.9547,37.9145,37.9547,17781.8306
2013-03-26 13:10:00,56.6,56.62,56.58,56.59,34195.82810897071,37.948,37.9614,37.9346,37.9413,34195.8281
2013-03-26 13:20:00,56.58,56.64,56.58,56.64,27470.64858087313,37.9346,37.9748,37.9346,37.9748,27470.6486
2013-03-26 13:30:00,56.63,56.65,56.63,56.63,18921.69155363046,37.9681,37.9815,37.9681,37.9681,18921.6916
2013-03-26 13:40:00,56.64,56.64,56.61,56.64,33511.91154679129,37.9748,37.9748,37.9547,37.9748,33511.9115
2013-03-26 13:50:00,56.64,56.67,56.64,56.67,24507.01014476234,37.9748,37.995,37.9748,37.995,24507.0101
2013-03-26 14:00:00,56.67,56.69,56.66,56.68,32941.98107830845,37.995,38.0084,37.9882,38.0017,32941.9811
2013-03-26 14:10:00,56.68,56.72,56.67,56.72,33625.89764048786,38.0017,38.0285,37.995,38.0285,33625.8976
2013-03-26 14:20:00,56.71,56.75,56.71,56.74,32258.06451612904,38.0218,38.0486,38.0218,38.0419,32258.0645
2013-03-26 14:30:00,56.74,56.74,56.73,56.73,29864.356548501084,38.0419,38.0419,38.0352,38.0352,29864.3565
2013-03-26 14:40:00,56.73,56.75,56.73,56.73,31460.16186025305,38.0352,38.0486,38.0352,38.0352,31460.1619
2013-03-26 14:50:00,56.73,56.74,56.71,56.72,42174.854667730535,38.0352,38.0419,38.0218,38.0285,42174.8547
2013-03-26 15:00:00,56.72,56.72,56.67,56.68,79676.27949390175,38.0285,38.0285,37.995,38.0017,79676.2795
2013-03-26 15:10:00,56.68,56.7,56.66,56.69,53003.5335689046,38.0017,38.0151,37.9882,38.0084,53003.5336
2013-03-26 15:20:00,56.7,56.74,56.69,56.72,48900.034195828106,38.0151,38.0419,38.0084,38.0285,48900.0342
2013-03-26 15:30:00,56.72,56.76,56.71,56.76,43428.7016983928,38.0285,38.0553,38.0218,38.0553,43428.7017
2013-03-26 15:40:00,56.76,56.78,56.75,56.78,44910.52091644819,38.0553,38.0687,38.0486,38.0687,44910.5209
2013-03-26 15:50:00,56.78,56.85,56.73,56.84,277442.152057449,38.0687,38.1156,38.0352,38.1089,277442.1521
2013-03-27 09:30:00,56.5,56.52,56.36,56.43,67365.7813746723,37.881,37.8944,37.7871,37.834,67365.7814
2013-03-27 09:40:00,56.43,56.5,56.4,56.49,52433.60310042175,37.834,37.881,37.8139,37.8743,52433.6031
2013-03-27 09:50:00,56.49,56.49,56.34,56.34,38185.34138835062,37.8743,37.8743,37.7737,37.7737,38185.3414
2013-03-27 10:00:00,56.33,56.42,56.31,56.39,44682.54872905506,37.767,37.8273,37.7536,37.8072,44682.5487
2013-03-27 10:10:00,56.39,56.4,56.24,56.25,55169.26934913941,37.8072,37.8139,37.7067,37.7134,55169.2693
2013-03-27 10:20:00,56.24,56.38,56.23,56.35,42402.82685512368,37.7067,37.8005,37.6999,37.7804,42402.8269
2013-03-27 10:30:00,56.37,56.49,56.37,56.49,45024.50701014476,37.7938,37.8743,37.7938,37.8743,45024.507
2013-03-27 10:40:00,56.5,56.66,56.5,56.64,50837.79778866978,37.881,37.9882,37.881,37.9748,50837.7978
2013-03-27 10:50:00,56.63,56.64,56.54,56.55,38755.27185683347,37.9681,37.9748,37.9078,37.9145,38755.2719
2013-03-27 11:00:00,56.56,56.57,56.5,56.52,41604.92419924769,37.9212,37.9279,37.881,37.8944,41604.9242
2013-03-27 11:10:00,56.52,56.66,56.52,56.64,35905.61951441924,37.8944,37.9882,37.8944,37.9748,35905.6195
2013-03-27 11:20:00,56.64,56.68,56.64,56.68,29066.4538926251,37.9748,38.0017,37.9748,38.0017,29066.4539
2013-03-27 11:30:00,56.67,56.74,56.67,56.73,36133.59170181238,37.995,38.0419,37.995,38.0352,36133.5917
2013-03-27 11:40:00,56.75,56.77,56.73,56.73,31688.13404764619,38.0486,38.062,38.0352,38.0352,31688.134
2013-03-27 11:50:00,56.73,56.79,56.73,56.76,41490.938105551126,38.0352,38.0754,38.0352,38.0553,41490.9381
2013-03-27 12:00:00,56.77,56.78,56.71,56.71,24962.954519548617,38.062,38.0687,38.0218,38.0218,24962.9545
2013-03-27 12:10:00,56.71,56.76,56.71,56.73,29294.42608001824,38.0218,38.0553,38.0218,38.0352,29294.4261
2013-03-27 12:20:00,56.72,56.76,56.69,56.71,22569.246551920667,38.0285,38.0553,38.0084,38.0218,22569.2466
2013-03-27 12:30:00,56.71,56.75,56.69,56.74,41148.97982446141,38.0218,38.0486,38.0084,38.0419,41148.9798
2013-03-27 12:40:00,56.74,56.78,56.68,56.69,31916.10623503933,38.0419,38.0687,38.0017,38.0084,31916.1062
2013-03-27 12:50:00,56.68,56.71,56.67,56.71,13222.386868802008,38.0017,38.0218,37.995,38.0218,13222.3869
2013-03-27 13:00:00,56.71,56.71,56.64,56.64,20061.552490596147,38.0218,38.0218,37.9748,37.9748,20061.5525
2013-03-27 13:10:00,56.64,56.65,56.61,56.64,21201.41342756184,37.9748,37.9815,37.9547,37.9748,21201.4134
2013-03-27 13:20:00,56.64,56.66,56.61,56.65,22455.260458224097,37.9748,37.9882,37.9547,37.9815,22455.2605
2013-03-27 13:30:00,56.66,56.67,56.63,56.66,14248.261712071127,37.9882,37.995,37.9681,37.9882,14248.2617
2013-03-27 13:40:00,56.66,56.71,56.66,56.71,16527.98358600251,37.9882,38.0218,37.9882,38.0218,16527.9836
2013-03-27 13:50:00,56.71,56.72,56.68,56.72,26672.74592499715,38.0218,38.0285,38.0017,38.0285,26672.7459
2013-03-27 14:00:00,56.72,56.79,56.71,56.74,33397.92545309472,38.0285,38.0754,38.0218,38.0419,33397.9255
2013-03-27 14:10:00,56.75,56.76,56.68,56.69,24393.02405106577,38.0486,38.0553,38.0017,38.0084,24393.0241
2013-03-27 14:20:00,56.69,56.71,56.68,56.71,17097.914054485354,38.0084,38.0218,38.0017,38.0218,17097.9141
2013-03-27 14:30:00,56.71,56.73,56.68,56.7,31460.16186025305,38.0218,38.0352,38.0017,38.0151,31460.1619
2013-03-27 14:40:00,56.69,56.73,56.67,56.67,33853.869827881,38.0084,38.0352,37.995,37.995,33853.8698
2013-03-27 14:50:00,56.67,56.68,56.65,56.66,37501.424826171205,37.995,38.0017,37.9815,37.9882,37501.4248
2013-03-27 15:00:00,56.66,56.71,56.65,56.69,32030.092328735893,37.9882,38.0218,37.9815,38.0084,32030.0923
2013-03-27 15:10:00,56.69,56.72,56.68,56.71,37159.4665450815,38.0084,38.0285,38.0017,38.0218,37159.4665
2013-03-27 15:20:00,56.71,56.77,56.7,56.74,52319.61700672518,38.0218,38.062,38.0151,38.0419,52319.617
2013-03-27 15:30:00,56.74,56.77,56.72,56.73,40123.10498119229,38.0419,38.062,38.0285,38.0352,40123.105
2013-03-27 15:40:00,56.73,56.73,56.69,56.69,55967.17200501539,38.0352,38.0352,38.0084,38.0084,55967.172
2013-03-27 15:50:00,56.7,56.74,56.67,56.73,146700.10258748432,38.0151,38.0419,37.995,38.0352,146700.1026
2013-03-28 09:30:00,56.52,56.72,56.52,56.55,64630.11512595463,37.8944,38.0285,37.8944,37.9145,64630.1151
2013-03-28 09:40:00,56.56,56.65,56.44,56.65,29978.34264219765,37.9212,37.9815,37.8407,37.9815,29978.3426
2013-03-28 09:50:00,56.65,56.82,56.65,56.76,47760.17325886242,37.9815,38.0955,37.9815,38.0553,47760.1733
2013-03-28 10:00:00,56.76,56.79,56.66,56.67,40693.03544967514,38.0553,38.0754,37.9882,37.995,40693.0354
2013-03-28 10:10:00,56.66,56.68,56.62,56.64,114897.98244614156,37.9882,38.0017,37.9614,37.9748,114897.9824
2013-03-28 10:20:00,56.64,56.8,56.63,56.73,71811.23902883848,37.9748,38.0821,37.9681,38.0352,71811.239
2013-03-28 10:30:00,56.73,56.8,56.7,56.75,81158.09871195714,38.0352,38.0821,38.0151,38.0486,81158.0987
2013-03-28 10:40:00,56.76,56.78,56.74,56.75,26900.71811239029,38.0553,38.0687,38.0419,38.0486,26900.7181
2013-03-28 10:50:00,56.74,56.88,56.73,56.83,70101.44762338995,38.0419,38.1357,38.0352,38.1022,70101.4476
2013-03-28 11:00:00,56.82,56.9,56.81,56.82,30548.273110680497,38.0955,38.1492,38.0888,38.0955,30548.2731
2013-03-28 11:10:00,56.82,56.84,56.8,56.81,21543.371708651543,38.0955,38.1089,38.0821,38.0888,21543.3717
2013-03-28 11:20:00,56.81,56.92,56.81,56.92,24848.968425852046,38.0888,38.1626,38.0888,38.1626,24848.9684
2013-03-28 11:30:00,56.92,56.94,56.88,56.89,25304.91280063832,38.1626,38.176,38.1357,38.1425,25304.9128
2013-03-28 11:40:00,56.89,56.89,56.85,56.87,28496.52342414225,38.1425,38.1425,38.1156,38.129,28496.5234
2013-03-28 11:50:00,56.88,56.88,56.84,56.85,21657.35780234812,38.1357,38.1357,38.1089,38.1156,21657.3578
2013-03-28 12:00:00,56.85,56.87,56.83,56.86,19833.58030320301,38.1156,38.129,38.1022,38.1223,19833.5803
2013-03-28 12:10:00,56.86,56.86,56.8,56.81,30548.273110680497,38.1223,38.1223,38.0821,38.0888,30548.2731
2013-03-28 12:20:00,56.81,56.81,56.73,56.75,39325.20232531631,38.0888,38.0888,38.0352,38.0486,39325.2023
2013-03-28 12:30:00,56.75,56.8,56.73,56.76,22797.218739313805,38.0486,38.0821,38.0352,38.0553,22797.2187
2013-03-28 12:40:00,56.77,56.84,56.73,56.83,27014.70420608686,38.062,38.1089,38.0352,38.1022,27014.7042
2013-03-28 12:50:00,56.84,56.85,56.82,56.84,18807.705459933888,38.1089,38.1156,38.0955,38.1089,18807.7055
2013-03-28 13:00:00,56.85,56.86,56.77,56.77,28154.565143052547,38.1156,38.1223,38.062,38.062,28154.5651
2013-03-28 13:10:00,56.78,56.78,56.74,56.75,28154.565143052547,38.0687,38.0687,38.0419,38.0486,28154.5651
2013-03-28 13:20:00,56.76,56.78,56.75,56.77,22683.23264561724,38.0553,38.0687,38.0486,38.062,22683.2326
2013-03-28 13:30:00,56.77,56.81,56.77,56.78,23253.16311410008,38.062,38.0888,38.062,38.0687,23253.1631
2013-03-28 13:40:00,56.8,56.81,56.79,56.81,21543.371708651543,38.0821,38.0888,38.0754,38.0888,21543.3717
2013-03-28 13:50:00,56.81,56.84,56.81,56.82,29636.384361107943,38.0888,38.1089,38.0888,38.0955,29636.3844
2013-03-28 14:00:00,56.82,56.85,56.81,56.81,27242.67639348,38.0955,38.1156,38.0888,38.0888,27242.6764
2013-03-28 14:10:00,56.81,56.85,56.81,56.83,23709.107488886355,38.0888,38.1156,38.0888,38.1022,23709.1075
2013-03-28 14:20:00,56.84,56.88,56.83,56.88,29750.37045480452,38.1089,38.1357,38.1022,38.1357,29750.3705
2013-03-28 14:30:00,56.88,56.88,56.85,56.85,29750.37045480452,38.1357,38.1357,38.1156,38.1156,29750.3705
2013-03-28 14:40:00,56.85,56.86,56.83,56.85,48102.131539952126,38.1156,38.1223,38.1022,38.1156,48102.1315
2013-03-28 14:50:00,56.85,56.88,56.83,56.86,25760.8571754246,38.1156,38.1357,38.1022,38.1223,25760.8572
2013-03-28 15:00:00,56.87,56.87,56.81,56.86,25988.82936281773,38.129,38.129,38.0888,38.1223,25988.8294
2013-03-28 15:10:00,56.85,56.88,56.83,56.87,42174.854667730535,38.1156,38.1357,38.1022,38.129,42174.8547
2013-03-28 15:20:00,56.87,56.96,56.87,56.95,52433.60310042175,38.129,38.1894,38.129,38.1827,52433.6031
2013-03-28 15:30:00,56.95,56.96,56.91,56.91,46506.32622820016,38.1827,38.1894,38.1559,38.1559,46506.3262
2013-03-28 15:40:00,56.91,56.97,56.9,56.96,59614.7270033056,38.1559,38.1961,38.1492,38.1894,59614.727
2013-03-28 15:50:00,56.97,57.13,56.97,57.04,377635.9284167332,38.1961,38.3034,38.1961,38.243,377635.9284
2013-04-01 09:30:00,56.73,57.07,56.71,57.02,167559.55773395646,38.0352,38.2631,38.0218,38.2296,167559.5577
2013-04-01 09:40:00,57.02,57.15,57.02,57.14,66795.85090618944,38.2296,38.3168,38.2296,38.3101,66795.8509
2013-04-01 09:50:00,57.13,57.18,57.09,57.1,28724.4956115354,38.3034,38.3369,38.2765,38.2832,28724.4956
2013-04-01 10:00:00,57.06,57.07,56.87,56.88,60982.56012766442,38.2564,38.2631,38.129,38.1357,60982.5601
2013-04-01 10:10:00,56.88,56.92,56.83,56.87,28610.509517838826,38.1357,38.1626,38.1022,38.129,28610.5095
2013-04-01 10:20:00,56.86,56.89,56.82,56.89,39667.16060640602,38.1223,38.1425,38.0955,38.1425,39667.1606
2013-04-01 10:30:00,56.89,56.9,56.78,56.78,56423.116379801664,38.1425,38.1492,38.0687,38.0687,56423.1164
2013-04-01 10:40:00,56.79,56.81,56.66,56.7,52889.547475208026,38.0754,38.0888,37.9882,38.0151,52889.5475
2013-04-01 10:50:00,56.7,56.71,56.61,56.63,40921.00763706828,38.0151,38.0218,37.9547,37.9681,40921.0076
2013-04-01 11:00:00,56.61,56.69,56.59,56.68,40921.00763706828,37.9547,38.0084,37.9413,38.0017,40921.0076
2013-04-01 11:10:00,56.68,56.7,56.67,56.69,13792.317337284852,38.0017,38.0151,37.995,38.0084,13792.3173
2013-04-01 11:20:00,56.69,56.75,56.66,56.75,29978.34264219765,38.0084,38.0486,37.9882,38.0486,29978.3426
2013-04-01 11:30:00,56.75,56.8,56.73,56.75,30206.31482959079,38.0486,38.0821,38.0352,38.0486,30206.3148
2013-04-01 11:40:00,56.74,56.85,56.73,56.85,17097.914054485354,38.0419,38.1156,38.0352,38.1156,17097.9141
2013-04-01 11:50:00,56.86,56.88,56.82,56.82,19377.635928416734,38.1223,38.1357,38.0955,38.0955,19377.6359
2013-04-01 12:00:00,56.82,56.82,56.76,56.77,27926.59295565941,38.0955,38.0955,38.0553,38.062,27926.593
2013-04-01 12:10:00,56.78,56.79,56.75,56.77,13906.30343098142,38.0687,38.0754,38.0486,38.062,13906.3034
2013-04-01 12:20:00,56.77,56.77,56.7,56.77,13450.359056195144,38.062,38.062,38.0151,38.062,13450.3591
2013-04-01 12:30:00,56.76,56.79,56.75,56.75,39097.23013792317,38.0553,38.0754,38.0486,38.0486,39097.2301
2013-04-01 12:40:00,56.74,56.78,56.74,56.78,14362.247805767696,38.0419,38.0687,38.0419,38.0687,14362.2478
2013-04-01 12:50:00,56.78,56.88,56.78,56.88,26216.80155021088,38.0687,38.1357,38.0687,38.1357,26216.8016
2013-04-01 13:00:00,56.87,56.88,56.83,56.87,18465.74717884418,38.129,38.1357,38.1022,38.129,18465.7472
2013-04-01 13:10:00,56.87,56.88,56.83,56.83,9460.84577681523,38.129,38.1357,38.1022,38.1022,9460.8458
2013-04-01 13:20:00,56.84,56.9,56.82,56.89,12424.484212926023,38.1089,38.1492,38.0955,38.1425,12424.4842
2013-04-01 13:30:00,56.9,56.91,56.88,56.91,17211.90014818192,38.1492,38.1559,38.1357,38.1559,17211.9001
2013-04-01 13:40:00,56.9,56.91,56.81,56.81,25646.87108172803,38.1492,38.1559,38.0888,38.0888,25646.8711
2013-04-01 13:50:00,56.81,56.81,56.75,56.76,16072.039211216232,38.0888,38.0888,38.0486,38.0553,16072.0392
2013-04-01 14:00:00,56.75,56.82,56.75,56.82,21429.385614954976,38.0486,38.0955,38.0486,38.0955,21429.3856
2013-04-01 14:10:00,56.82,56.83,56.79,56.79,29408.41217371481,38.0955,38.1022,38.0754,38.0754,29408.4122
2013-04-01 14:20:00,56.8,56.81,56.78,56.79,33853.869827881,38.0821,38.0888,38.0687,38.0754,33853.8698
2013-04-01 14:30:00,56.8,56.83,56.77,56.77,26558.75983130058,38.0821,38.1022,38.062,38.062,26558.7598
2013-04-01 14:40:00,56.76,56.78,56.75,56.77,17895.816710361338,38.0553,38.0687,38.0486,38.062,17895.8167
2013-04-01 14:50:00,56.77,56.8,56.73,56.74,19491.6220221133,38.062,38.0821,38.0352,38.0419,19491.622
2013-04-01 15:00:00,56.74,56.78,56.71,56.76,33739.88373418443,38.0419,38.0687,38.0218,38.0553,33739.8837
2013-04-01 15:10:00,56.76,56.78,56.73,56.73,28496.52342414225,38.0553,38.0687,38.0352,38.0352,28496.5234
2013-04-01 15:20:00,56.73,56.73,56.69,56.73,25190.926706941755,38.0352,38.0352,38.0084,38.0352,25190.9267
2013-04-01 15:30:00,56.73,56.78,56.71,56.73,56765.07466089137,38.0352,38.0687,38.0218,38.0352,56765.0747
2013-04-01 15:40:00,56.73,56.73,56.6,56.73,192864.4705345948,38.0352,38.0352,37.948,38.0352,192864.4705
2013-04-01 15:50:00,56.73,56.77,56.7,56.74,103271.40088909151,38.0352,38.062,38.0151,38.0419,103271.4009
2013-04-02 09:30:00,57.16,57.17,56.89,57.14,68847.60059272769,38.3235,38.3302,38.1425,38.3101,68847.6006
2013-04-02 09:40:00,57.15,57.24,57.11,57.22,91644.81933204149,38.3168,38.3771,38.29,38.3637,91644.8193
2013-04-02 09:50:00,57.21,57.34,57.21,57.32,60868.57403396786,38.357,38.4442,38.357,38.4307,60868.574
2013-04-02 10:00:00,57.31,57.42,57.29,57.38,89707.05573919982,38.424,38.4978,38.4106,38.471,89707.0557
2013-04-02 10:10:00,57.37,57.39,57.32,57.37,64630.11512595463,38.4643,38.4777,38.4307,38.4643,64630.1151
2013-04-02 10:20:00,57.37,57.48,57.37,57.44,57107.03294198108,38.4643,38.538,38.4643,38.5112,57107.0329
2013-04-02 10:30:00,57.44,57.53,57.38,57.53,87883.27824005471,38.5112,38.5715,38.471,38.5715,87883.2782
2013-04-02 10:40:00,57.54,57.62,57.52,57.55,66339.90653140318,38.5783,38.6319,38.5648,38.585,66339.9065
2013-04-02 10:50:00,57.56,57.57,57.45,57.47,37501.424826171205,38.5917,38.5984,38.5179,38.5313,37501.4248
2013-04-02 11:00:00,57.49,57.49,57.39,57.42,77168.58543257722,38.5447,38.5447,38.4777,38.4978,77168.5854
2013-04-02 11:10:00,57.42,57.47,57.41,57.46,62008.43497093354,38.4978,38.5313,38.4911,38.5246,62008.435
2013-04-02 11:20:00,57.46,57.51,57.44,57.45,22911.20483301037,38.5246,38.5581,38.5112,38.5179,22911.2048
2013-04-02 11:30:00,57.45,57.48,57.38,57.39,39097.23013792317,38.5179,38.538,38.471,38.4777,39097.2301
2013-04-02 11:40:00,57.4,57.4,57.33,57.37,35677.647327026105,38.4844,38.4844,38.4375,38.4643,35677.6473
2013-04-02 11:50:00,57.37,57.4,57.36,57.39,34081.84201527414,38.4643,38.4844,38.4576,38.4777,34081.842
2013-04-02 12:00:00,57.39,57.4,57.34,57.37,33511.91154679129,38.4777,38.4844,38.4442,38.4643,33511.9115
2013-04-02 12:10:00,57.36,57.37,57.32,57.34,35677.647327026105,38.4576,38.4643,38.4307,38.4442,35677.6473
2013-04-02 12:20:00,57.32,57.35,57.32,57.34,21999.31608343782,38.4307,38.4509,38.4307,38.4442,21999.3161
2013-04-02 12:30:00,57.35,57.36,57.33,57.34,15730.080930126524,38.4509,38.4576,38.4375,38.4442,15730.0809
2013-04-02 12:40:00,57.34,57.37,57.33,57.35,22683.23264561724,38.4442,38.4643,38.4375,38.4509,22683.2326
2013-04-02 12:50:00,57.34,57.36,57.33,57.34,16300.01139860937,38.4442,38.4576,38.4375,38.4442,16300.0114
2013-04-02 13:00:00,57.34,57.35,57.31,57.32,16186.0253049128,38.4442,38.4509,38.424,38.4307,16186.0253
2013-04-02 13:10:00,57.31,57.35,57.31,57.32,20175.53858429272,38.424,38.4509,38.424,38.4307,20175.5386
2013-04-02 13:20:00,57.32,57.37,57.31,57.34,19149.6637410236,38.4307,38.4643,38.424,38.4442,19149.6637
2013-04-02 13:30:00,57.33,57.38,57.32,57.36,24507.01014476234,38.4375,38.471,38.4307,38.4576,24507.0101
2013-04-02 13:40:00,57.36,57.38,57.33,57.37,15958.053117519665,38.4576,38.471,38.4375,38.4643,15958.0531
2013-04-02 13:50:00,57.38,57.39,57.35,57.37,21315.399521258405,38.471,38.4777,38.4509,38.4643,21315.3995
2013-04-02 14:00:00,57.36,57.39,57.33,57.36,27128.690299783422,38.4576,38.4777,38.4375,38.4576,27128.6903
2013-04-02 14:10:00,57.36,57.37,57.31,57.31,35221.70295223983,38.4576,38.4643,38.424,38.424,35221.703
2013-04-02 14:20:00,57.32,57.35,57.28,57.31,46506.32622820016,38.4307,38.4509,38.4039,38.424,46506.3262
2013-04-02 14:30:00,57.31,57.32,57.24,57.3,30092.32873589422,38.424,38.4307,38.3771,38.4173,30092.3287
2013-04-02 14:40:00,57.3,57.33,57.27,57.31,42516.81294882025,38.4173,38.4375,38.3972,38.424,42516.8129
2013-04-02 14:50:00,57.3,57.34,57.29,57.31,36361.56388920552,38.4173,38.4442,38.4106,38.424,36361.5639
2013-04-02 15:00:00,57.31,57.34,57.27,57.27,61780.46278354041,38.424,38.4442,38.3972,38.3972,61780.4628
2013-04-02 15:10:00,57.27,57.29,57.22,57.23,40123.10498119229,38.3972,38.4106,38.3637,38.3704,40123.105
2013-04-02 15:20:00,57.23,57.25,57.22,57.25,22227.28827083096,38.3704,38.3838,38.3637,38.3838,22227.2883
2013-04-02 15:30:00,57.25,57.28,57.23,57.24,29636.384361107943,38.3838,38.4039,38.3704,38.3771,29636.3844
2013-04-02 15:40:00,57.24,57.24,57.07,57.16,104981.19229454007,38.3771,38.3771,38.2631,38.3235,104981.1923
2013-04-02 15:50:00,57.16,57.3,57.16,57.29,163342.0722671834,38.3235,38.4173,38.3235,38.4106,163342.0723
2013-04-03 09:30:00,58.02,58.02,57.07,57.45,69759.48934230024,38.9001,38.9001,38.2631,38.5179,69759.4893
2013-04-03 09:40:00,57.44,57.45,57.35,57.38,35791.63342072268,38.5112,38.5179,38.4509,38.471,35791.6334
2013-04-03 09:50:00,57.38,57.39,57.17,57.25,56765.07466089137,38.471,38.4777,38.3302,38.3838,56765.0747
2013-04-03 10:00:00,57.24,57.26,57.04,57.12,40351.07716858544,38.3771,38.3905,38.243,38.2967,40351.0772
2013-04-03 10:10:00,57.11,57.12,57.01,57.01,38983.2440442266,38.29,38.2967,38.2229,38.2229,38983.244
2013-04-03 10:20:00,57.01,57.04,56.95,57.04,29294.42608001824,38.2229,38.243,38.1827,38.243,29294.4261
2013-04-03 10:30:00,57.04,57.04,56.94,57.0,36361.56388920552,38.243,38.243,38.176,38.2162,36361.5639
2013-04-03 10:40:00,57.0,57.07,56.97,57.07,25076.940613245184,38.2162,38.2631,38.1961,38.2631,25076.9406
2013-04-03 10:50:00,57.07,57.12,56.97,56.97,21657.35780234812,38.2631,38.2967,38.1961,38.1961,21657.3578
2013-04-03 11:00:00,56.96,56.99,56.88,56.9,34081.84201527414,38.1894,38.2095,38.1357,38.1492,34081.842
2013-04-03 11:10:00,56.92,56.95,56.81,56.94,34309.81420266727,38.1626,38.1827,38.0888,38.176,34309.8142
2013-04-03 11:20:00,56.94,57.01,56.93,56.95,20289.524677989284,38.176,38.2229,38.1693,38.1827,20289.5247
2013-04-03 11:30:00,56.94,56.99,56.92,56.99,17211.90014818192,38.176,38.2095,38.1626,38.2095,17211.9001
2013-04-03 11:40:00,56.99,57.05,56.98,57.04,23595.121395189788,38.2095,38.2497,38.2028,38.243,23595.1214
2013-04-03 11:50:00,57.04,57.14,57.02,57.14,35905.61951441924,38.243,38.3101,38.2296,38.3101,35905.6195
2013-04-03 12:00:00,57.13,57.14,57.11,57.12,21999.31608343782,38.3034,38.3101,38.29,38.2967,21999.3161
2013-04-03 12:10:00,57.12,57.16,57.12,57.15,22455.260458224097,38.2967,38.3235,38.2967,38.3168,22455.2605
2013-04-03 12:20:00,57.13,57.16,57.1,57.11,32941.98107830845,38.3034,38.3235,38.2832,38.29,32941.9811
2013-04-03 12:30:00,57.11,57.18,57.1,57.16,31232.18967285992,38.29,38.3369,38.2832,38.3235,31232.1897
2013-04-03 12:40:00,57.16,57.18,57.1,57.1,43200.729510999656,38.3235,38.3369,38.2832,38.2832,43200.7295
2013-04-03 12:50:00,57.09,57.16,57.09,57.15,40009.11888749572,38.2765,38.3235,38.2765,38.3168,40009.1189
2013-04-03 13:00:00,57.15,57.2,57.14,57.16,29864.356548501084,38.3168,38.3503,38.3101,38.3235,29864.3565
2013-04-03 13:10:00,57.16,57.17,57.09,57.17,33967.85592157757,38.3235,38.3302,38.2765,38.3302,33967.8559
2013-04-03 13:20:00,57.17,57.19,57.14,57.16,31004.21748546677,38.3302,38.3436,38.3101,38.3235,31004.2175
2013-04-03 13:30:00,57.16,57.16,56.98,56.98,44910.52091644819,38.3235,38.3235,38.2028,38.2028,44910.5209
2013-04-03 13:40:00,57.0,57.01,56.88,56.89,36361.56388920552,38.2162,38.2229,38.1357,38.1425,36361.5639
2013-04-03 13:50:00,56.89,56.9,56.81,56.81,47646.18716516585,38.1425,38.1492,38.0888,38.0888,47646.1872
2013-04-03 14:00:00,56.81,56.93,56.8,56.93,45936.395759717314,38.0888,38.1693,38.0821,38.1693,45936.3958
2013-04-03 14:10:00,56.93,56.95,56.9,56.92,26558.75983130058,38.1693,38.1827,38.1492,38.1626,26558.7598
2013-04-03 14:20:00,56.93,56.93,56.86,56.88,20631.482959078992,38.1693,38.1693,38.1223,38.1357,20631.483
2013-04-03 14:30:00,56.89,56.95,56.88,56.95,19035.677647327026,38.1425,38.1827,38.1357,38.1827,19035.6776
2013-04-03 14:40:00,56.95,57.0,56.94,56.96,21429.385614954976,38.1827,38.2162,38.176,38.1894,21429.3856
2013-04-03 14:50:00,56.96,56.98,56.94,56.95,20631.482959078992,38.1894,38.2028,38.176,38.1827,20631.483
2013-04-03 15:00:00,56.95,56.95,56.88,56.9,37159.4665450815,38.1827,38.1827,38.1357,38.1492,37159.4665
2013-04-03 15:10:00,56.9,56.91,56.81,56.81,29408.41217371481,38.1492,38.1559,38.0888,38.0888,29408.4122
2013-04-03 15:20:00,56.81,56.85,56.78,56.82,31916.10623503933,38.0888,38.1156,38.0687,38.0955,31916.1062
2013-04-03 15:30:00,56.82,56.82,56.66,56.66,89707.05573919982,38.0955,38.0955,37.9882,37.9882,89707.0557
2013-04-03 15:40:00,56.66,56.87,56.64,56.85,94038.52729966944,37.9882,38.129,37.9748,38.1156,94038.5273
2013-04-03 15:50:00,56.86,56.9,56.79,56.79,158668.64242562407,38.1223,38.1492,38.0754,38.0754,158668.6424
2013-04-04 09:30:00,56.89,56.96,56.76,56.81,48558.0759147384,38.1425,38.1894,38.0553,38.0888,48558.0759
2013-04-04 09:40:00,56.83,57.02,56.82,56.96,29408.41217371481,38.1022,38.2296,38.0955,38.1894,29408.4122
2013-04-04 09:50:00,56.96,57.02,56.89,56.93,28382.537330445684,38.1894,38.2296,38.1425,38.1693,28382.5373
2013-04-04 10:00:00,56.94,57.08,56.94,57.08,22341.27436452753,38.176,38.2698,38.176,38.2698,22341.2744
2013-04-04 10:10:00,57.06,57.06,56.93,56.93,24279.0379573692,38.2564,38.2564,38.1693,38.1693,24279.038
2013-04-04 10:20:00,56.93,56.95,56.63,56.66,53573.46403738744,38.1693,38.1827,37.9681,37.9882,53573.464
2013-04-04 10:30:00,56.66,56.75,56.66,56.71,26444.773737604013,37.9882,38.0486,37.9882,38.0218,26444.7737
2013-04-04 10:40:00,56.71,56.86,56.7,56.78,22113.30217713439,38.0218,38.1223,38.0151,38.0687,22113.3022
2013-04-04 10:50:00,56.77,56.87,56.68,56.71,31346.17576655648,38.062,38.129,38.0017,38.0218,31346.1758
2013-04-04 11:00:00,56.71,56.77,56.69,56.73,15160.15046164368,38.0218,38.062,38.0084,38.0352,15160.1505
2013-04-04 11:10:00,56.73,56.78,56.73,56.76,17895.816710361338,38.0352,38.0687,38.0352,38.0553,17895.8167
2013-04-04 11:20:00,56.76,56.8,56.73,56.77,22455.260458224097,38.0553,38.0821,38.0352,38.062,22455.2605
2013-04-04 11:30:00,56.77,56.77,56.6,56.6,29978.34264219765,38.062,38.062,37.948,37.948,29978.3426
2013-04-04 11:40:00,56.6,56.65,56.59,56.63,17097.914054485354,37.948,37.9815,37.9413,37.9681,17097.9141
2013-04-04 11:50:00,56.64,56.65,56.57,56.59,35449.675139632964,37.9748,37.9815,37.9279,37.9413,35449.6751
2013-04-04 12:00:00,56.59,56.62,56.46,56.51,57107.03294198108,37.9413,37.9614,37.8542,37.8877,57107.0329
2013-04-04 12:10:00,56.51,56.56,56.43,56.52,33967.85592157757,37.8877,37.9212,37.834,37.8944,33967.8559
2013-04-04 12:20:00,56.53,56.57,56.49,56.54,22797.218739313805,37.9011,37.9279,37.8743,37.9078,22797.2187
2013-04-04 12:30:00,56.53,56.62,56.52,56.59,36475.549982902085,37.9011,37.9614,37.8944,37.9413,36475.55
2013-04-04 12:40:00,56.59,56.66,56.56,56.65,12652.45640031916,37.9413,37.9882,37.9212,37.9815,12652.4564
2013-04-04 12:50:00,56.62,56.65,56.59,56.65,17895.816710361338,37.9614,37.9815,37.9413,37.9815,17895.8167
2013-04-04 13:00:00,56.63,56.63,56.54,56.54,10486.72062008435,37.9681,37.9681,37.9078,37.9078,10486.7206
2013-04-04 13:10:00,56.54,56.57,56.51,56.55,18351.761085147613,37.9078,37.9279,37.8877,37.9145,18351.7611
2013-04-04 13:20:00,56.57,56.61,56.55,56.59,12424.484212926023,37.9279,37.9547,37.9145,37.9413,12424.4842
2013-04-04 13:30:00,56.59,56.59,56.52,56.54,21315.399521258405,37.9413,37.9413,37.8944,37.9078,21315.3995
2013-04-04 13:40:00,56.54,56.66,56.54,56.66,22683.23264561724,37.9078,37.9882,37.9078,37.9882,22683.2326
2013-04-04 13:50:00,56.64,56.67,56.63,56.67,16869.941867092213,37.9748,37.995,37.9681,37.995,16869.9419
2013-04-04 14:00:00,56.66,56.68,56.63,56.68,22797.218739313805,37.9882,38.0017,37.9681,38.0017,22797.2187
2013-04-04 14:10:00,56.68,56.73,56.66,56.73,12196.512025532886,38.0017,38.0352,37.9882,38.0352,12196.512
2013-04-04 14:20:00,56.72,56.76,56.69,56.75,22683.23264561724,38.0285,38.0553,38.0084,38.0486,22683.2326
2013-04-04 14:30:00,56.75,56.76,56.71,56.71,25874.843269121167,38.0486,38.0553,38.0218,38.0218,25874.8433
2013-04-04 14:40:00,56.71,56.76,56.71,56.73,27584.634674569705,38.0218,38.0553,38.0218,38.0352,27584.6347
2013-04-04 14:50:00,56.74,56.77,56.68,56.68,20859.45514647213,38.0419,38.062,38.0017,38.0017,20859.4551
2013-04-04 15:00:00,56.69,56.7,56.64,56.66,36589.536076598655,38.0084,38.0151,37.9748,37.9882,36589.5361
2013-04-04 15:10:00,56.66,56.7,56.59,56.6,31688.13404764619,37.9882,38.0151,37.9413,37.948,31688.134
2013-04-04 15:20:00,56.6,56.64,56.59,56.59,31118.203579163343,37.948,37.9748,37.9413,37.9413,31118.2036
2013-04-04 15:30:00,56.59,56.67,56.59,56.66,54941.29716174627,37.9413,37.995,37.9413,37.9882,54941.2972
2013-04-04 15:40:00,56.67,56.71,56.58,56.68,118659.52353812836,37.995,38.0218,37.9346,38.0017,118659.5235
2013-04-04 15:50:00,56.67,56.8,56.67,56.77,119799.38447509403,37.995,38.0821,37.995,38.062,119799.3845
2013-04-05 09:30:00,56.06,56.24,55.78,55.91,103613.35917018124,37.586,37.7067,37.3982,37.4854,103613.3592
2013-04-05 09:40:00,55.91,55.94,55.81,55.85,63718.22637638208,37.4854,37.5055,37.4184,37.4452,63718.2264
2013-04-05 09:50:00,55.85,55.88,55.57,55.6,89137.12527071698,37.4452,37.4653,37.2574,37.2776,89137.1253
2013-04-05 10:00:00,55.6,55.71,55.53,55.7,93924.54120597288,37.2776,37.3513,37.2306,37.3446,93924.5412
2013-04-05 10:10:00,55.71,55.71,55.61,55.61,46620.31232189673,37.3513,37.3513,37.2843,37.2843,46620.3123
2013-04-05 10:20:00,55.61,55.68,55.59,55.68,46392.34013450359,37.2843,37.3312,37.2709,37.3312,46392.3401
2013-04-05 10:30:00,55.68,55.8,55.68,55.73,66453.89262509973,37.3312,37.4117,37.3312,37.3647,66453.8926
2013-04-05 10:40:00,55.73,55.73,55.61,55.65,36247.57779550895,37.3647,37.3647,37.2843,37.3111,36247.5778
2013-04-05 10:50:00,55.64,55.77,55.62,55.69,43770.6599794825,37.3044,37.3915,37.291,37.3379,43770.66
2013-04-05 11:00:00,55.69,55.82,55.69,55.78,45936.395759717314,37.3379,37.4251,37.3379,37.3982,45936.3958
2013-04-05 11:10:00,55.77,55.83,55.7,55.72,26900.71811239029,37.3915,37.4318,37.3446,37.358,26900.7181
2013-04-05 11:20:00,55.71,55.73,55.64,55.65,26216.80155021088,37.3513,37.3647,37.3044,37.3111,26216.8016
2013-04-05 11:30:00,55.65,55.71,55.64,55.67,39553.17451270945,37.3111,37.3513,37.3044,37.3245,39553.1745
2013-04-05 11:40:00,55.67,55.73,55.66,55.69,21999.31608343782,37.3245,37.3647,37.3178,37.3379,21999.3161
2013-04-05 11:50:00,55.68,55.68,55.64,55.64,19833.58030320301,37.3312,37.3312,37.3044,37.3044,19833.5803
2013-04-05 12:00:00,55.62,55.71,55.62,55.69,26216.80155021088,37.291,37.3513,37.291,37.3379,26216.8016
2013-04-05 12:10:00,55.69,55.72,55.66,55.68,18693.71936623732,37.3379,37.358,37.3178,37.3312,18693.7194
2013-04-05 12:20:00,55.69,55.69,55.6,55.64,19035.677647327026,37.3379,37.3379,37.2776,37.3044,19035.6776
2013-04-05 12:30:00,55.64,55.69,55.61,55.66,37159.4665450815,37.3044,37.3379,37.2843,37.3178,37159.4665
2013-04-05 12:40:00,55.67,55.74,55.67,55.72,25190.926706941755,37.3245,37.3714,37.3245,37.358,25190.9267
2013-04-05 12:50:00,55.72,55.73,55.62,55.62,21885.32998974125,37.358,37.3647,37.291,37.291,21885.33
2013-04-05 13:00:00,55.63,55.69,55.63,55.69,17667.844522968197,37.2977,37.3379,37.2977,37.3379,17667.8445
2013-04-05 13:10:00,55.7,55.73,55.69,55.71,18693.71936623732,37.3446,37.3647,37.3379,37.3513,18693.7194
2013-04-05 13:20:00,55.72,55.78,55.72,55.76,26330.787643907443,37.358,37.3982,37.358,37.3848,26330.7876
2013-04-05 13:30:00,55.76,55.81,55.73,55.75,27356.662487176563,37.3848,37.4184,37.3647,37.3781,27356.6625
2013-04-05 13:40:00,55.77,55.82,55.76,55.8,14134.27561837456,37.3915,37.4251,37.3848,37.4117,14134.2756
2013-04-05 13:50:00,55.79,55.81,55.73,55.74,24165.05186367264,37.4049,37.4184,37.3647,37.3714,24165.0519
2013-04-05 14:00:00,55.75,55.8,55.71,55.8,24165.05186367264,37.3781,37.4117,37.3513,37.4117,24165.0519
2013-04-05 14:10:00,55.81,55.81,55.69,55.73,37045.48045138493,37.4184,37.4184,37.3379,37.3647,37045.4805
2013-04-05 14:20:00,55.75,55.83,55.75,55.83,16186.0253049128,37.3781,37.4318,37.3781,37.4318,16186.0253
2013-04-05 14:30:00,55.81,55.87,55.81,55.83,29636.384361107943,37.4184,37.4586,37.4184,37.4318,29636.3844
2013-04-05 14:40:00,55.83,55.84,55.76,55.81,30320.30092328736,37.4318,37.4385,37.3848,37.4184,30320.3009
2013-04-05 14:50:00,55.81,55.83,55.73,55.81,43884.64607317907,37.4184,37.4318,37.3647,37.4184,43884.6461
2013-04-05 15:00:00,55.81,55.81,55.68,55.73,47532.20107146928,37.4184,37.4184,37.3312,37.3647,47532.2011
2013-04-05 15:10:00,55.73,55.79,55.72,55.75,29750.37045480452,37.3647,37.4049,37.358,37.3781,29750.3705
2013-04-05 15:20:00,55.75,55.8,55.72,55.73,59500.74090960903,37.3781,37.4117,37.358,37.3647,59500.7409
2013-04-05 15:30:00,55.73,55.84,55.73,55.82,63604.24028268551,37.3647,37.4385,37.3647,37.4251,63604.2403
2013-04-05 15:40:00,55.82,55.92,55.82,55.91,75686.76621452183,37.4251,37.4921,37.4251,37.4854,75686.7662
2013-04-05 15:50:00,55.92,55.98,55.86,55.94,168243.4742961359,37.4921,37.5323,37.4519,37.5055,168243.4743
2013-04-08 09:30:00,55.88,55.98,55.88,55.93,74090.96090276986,37.4653,37.5323,37.4653,37.4988,74090.9609
2013-04-08 09:40:00,55.93,55.94,55.76,55.81,34423.80029636384,37.4988,37.5055,37.3848,37.4184,34423.8003
2013-04-08 09:50:00,55.81,55.9,55.74,55.9,31916.10623503933,37.4184,37.4787,37.3714,37.4787,31916.1062
2013-04-08 10:00:00,55.9,56.02,55.86,56.02,49355.97857061439,37.4787,37.5592,37.4519,37.5592,49355.9786
2013-04-08 10:10:00,56.03,56.05,55.9,55.92,45252.4791975379,37.5659,37.5793,37.4787,37.4921,45252.4792
2013-04-08 10:20:00,55.92,55.95,55.9,55.95,22341.27436452753,37.4921,37.5122,37.4787,37.5122,22341.2744
2013-04-08 10:30:00,55.95,56.01,55.94,56.01,19377.635928416734,37.5122,37.5524,37.5055,37.5524,19377.6359
2013-04-08 10:40:00,56.01,56.12,56.0,56.09,35449.675139632964,37.5524,37.6262,37.5457,37.6061,35449.6751
2013-04-08 10:50:00,56.08,56.11,56.03,56.08,15502.108742733386,37.5994,37.6195,37.5659,37.5994,15502.1087
2013-04-08 11:00:00,56.07,56.07,55.95,55.99,18351.761085147613,37.5927,37.5927,37.5122,37.539,18351.7611
2013-04-08 11:10:00,55.99,56.02,55.95,55.95,16413.997492305938,37.539,37.5592,37.5122,37.5122,16413.9975
2013-04-08 11:20:00,55.96,55.99,55.95,55.95,9802.804057904936,37.5189,37.539,37.5122,37.5122,9802.8041
2013-04-08 11:30:00,55.95,56.0,55.95,55.97,16755.955773395646,37.5122,37.5457,37.5122,37.5256,16755.9558
2013-04-08 11:40:00,55.98,56.0,55.97,55.97,15160.15046164368,37.5323,37.5457,37.5256,37.5256,15160.1505
2013-04-08 11:50:00,55.97,56.02,55.93,55.99,19605.60811580987,37.5256,37.5592,37.4988,37.539,19605.6081
2013-04-08 12:00:00,55.99,56.05,55.99,56.03,16983.927960788784,37.539,37.5793,37.539,37.5659,16983.928
2013-04-08 12:10:00,56.03,56.05,55.97,55.99,18009.802804057905,37.5659,37.5793,37.5256,37.539,18009.8028
2013-04-08 12:20:00,55.98,55.98,55.95,55.98,13222.386868802008,37.5323,37.5323,37.5122,37.5323,13222.3869
2013-04-08 12:30:00,55.98,56.05,55.97,56.05,14134.27561837456,37.5323,37.5793,37.5256,37.5793,14134.2756
2013-04-08 12:40:00,56.07,56.09,56.05,56.05,18579.73327254075,37.5927,37.6061,37.5793,37.5793,18579.7333
2013-04-08 12:50:00,56.06,56.08,56.05,56.05,13222.386868802008,37.586,37.5994,37.5793,37.5793,13222.3869
2013-04-08 13:00:00,56.04,56.06,56.03,56.04,16413.997492305938,37.5726,37.586,37.5659,37.5726,16413.9975
2013-04-08 13:10:00,56.04,56.07,56.03,56.05,13222.386868802008,37.5726,37.5927,37.5659,37.5793,13222.3869
2013-04-08 13:20:00,56.05,56.07,56.04,56.07,14590.219993160834,37.5793,37.5927,37.5726,37.5927,14590.22
2013-04-08 13:30:00,56.08,56.09,56.06,56.06,13336.372962498575,37.5994,37.6061,37.586,37.586,13336.373
2013-04-08 13:40:00,56.06,56.21,56.06,56.21,28268.55123674912,37.586,37.6865,37.586,37.6865,28268.5512
2013-04-08 13:50:00,56.2,56.26,56.17,56.25,16869.941867092213,37.6798,37.7201,37.6597,37.7134,16869.9419
2013-04-08 14:00:00,56.25,56.26,56.23,56.26,18009.802804057905,37.7134,37.7201,37.6999,37.7201,18009.8028
2013-04-08 14:10:00,56.26,56.31,56.26,56.3,21771.343896044684,37.7201,37.7536,37.7201,37.7469,21771.3439
2013-04-08 14:20:00,56.3,56.31,56.27,56.28,19035.677647327026,37.7469,37.7536,37.7268,37.7335,19035.6776
2013-04-08 14:30:00,56.27,56.28,56.21,56.23,24848.968425852046,37.7268,37.7335,37.6865,37.6999,24848.9684
2013-04-08 14:40:00,56.23,56.25,56.22,56.22,22227.28827083096,37.6999,37.7134,37.6932,37.6932,22227.2883
2013-04-08 14:50:00,56.23,56.23,56.17,56.18,18009.802804057905,37.6999,37.6999,37.6597,37.6664,18009.8028
2013-04-08 15:00:00,56.18,56.2,56.17,56.2,21885.32998974125,37.6664,37.6798,37.6597,37.6798,21885.33
2013-04-08 15:10:00,56.19,56.23,56.18,56.18,33853.869827881,37.6731,37.6999,37.6664,37.6664,33853.8698
2013-04-08 15:20:00,56.18,56.23,56.18,56.23,13108.400775105438,37.6664,37.6999,37.6664,37.6999,13108.4008
2013-04-08 15:30:00,56.24,56.24,56.16,56.18,66339.90653140318,37.7067,37.7067,37.653,37.6664,66339.9065
2013-04-08 15:40:00,56.18,56.25,56.18,56.25,26672.74592499715,37.6664,37.7134,37.6664,37.7134,26672.7459
2013-04-08 15:50:00,56.25,56.38,56.24,56.38,132337.85478171665,37.7134,37.8005,37.7067,37.8005,132337.8548
2013-04-09 09:30:00,56.45,56.59,56.42,56.53,36475.549982902085,37.8474,37.9413,37.8273,37.9011,36475.55
2013-04-09 09:40:00,56.54,56.54,56.31,56.32,19149.6637410236,37.9078,37.9078,37.7536,37.7603,19149.6637
2013-04-09 09:50:00,56.3,56.3,56.03,56.05,37273.45263877807,37.7469,37.7469,37.5659,37.5793,37273.4526
2013-04-09 10:00:00,56.05,56.23,56.05,56.19,33967.85592157757,37.5793,37.6999,37.5793,37.6731,33967.8559
2013-04-09 10:10:00,56.19,56.25,56.13,56.14,34195.82810897071,37.6731,37.7134,37.6329,37.6396,34195.8281
2013-04-09 10:20:00,56.14,56.24,56.13,56.23,21771.343896044684,37.6396,37.7067,37.6329,37.6999,21771.3439
2013-04-09 10:30:00,56.23,56.23,56.15,56.16,38641.2857631369,37.6999,37.6999,37.6463,37.653,38641.2858
2013-04-09 10:40:00,56.16,56.21,56.13,56.2,32486.03670352217,37.653,37.6865,37.6329,37.6798,32486.0367
2013-04-09 10:50:00,56.21,56.23,56.16,56.23,48216.1176336487,37.6865,37.6999,37.653,37.6999,48216.1176
2013-04-09 11:00:00,56.23,56.25,56.15,56.22,65314.03168813405,37.6999,37.7134,37.6463,37.6932,65314.0317
2013-04-09 11:10:00,56.23,56.26,56.01,56.02,51179.75606975949,37.6999,37.7201,37.5524,37.5592,51179.7561
2013-04-09 11:20:00,56.02,56.08,56.02,56.03,23025.190926706942,37.5592,37.5994,37.5592,37.5659,23025.1909
2013-04-09 11:30:00,56.04,56.13,56.04,56.13,14248.261712071127,37.5726,37.6329,37.5726,37.6329,14248.2617
2013-04-09 11:40:00,56.13,56.2,56.13,56.2,22683.23264561724,37.6329,37.6798,37.6329,37.6798,22683.2326
2013-04-09 11:50:00,56.2,56.26,56.18,56.25,17439.87233557506,37.6798,37.7201,37.6664,37.7134,17439.8723
2013-04-09 12:00:00,56.25,56.29,56.23,56.23,23367.14920779665,37.7134,37.7402,37.6999,37.6999,23367.1492
2013-04-09 12:10:00,56.23,56.31,56.23,56.31,22683.23264561724,37.6999,37.7536,37.6999,37.7536,22683.2326
2013-04-09 12:20:00,56.31,56.32,56.3,56.32,13222.386868802008,37.7536,37.7603,37.7469,37.7603,13222.3869
2013-04-09 12:30:00,56.34,56.4,56.32,56.35,22455.260458224097,37.7737,37.8139,37.7603,37.7804,22455.2605
2013-04-09 12:40:00,56.36,56.37,56.3,56.32,10942.664994870624,37.7871,37.7938,37.7469,37.7603,10942.665
2013-04-09 12:50:00,56.33,56.35,56.29,56.31,10600.70671378092,37.767,37.7804,37.7402,37.7536,10600.7067
2013-04-09 13:00:00,56.31,56.4,56.31,56.39,32144.078422432463,37.7536,37.8139,37.7536,37.8072,32144.0784
2013-04-09 13:10:00,56.39,56.52,56.38,56.49,36133.59170181238,37.8072,37.8944,37.8005,37.8743,36133.5917
2013-04-09 13:20:00,56.5,56.63,56.5,56.6,55511.22763022912,37.881,37.9681,37.881,37.948,55511.2276
2013-04-09 13:30:00,56.6,56.64,56.59,56.63,36817.5082639918,37.948,37.9748,37.9413,37.9681,36817.5083
2013-04-09 13:40:00,56.64,56.68,56.64,56.67,44112.61826057221,37.9748,38.0017,37.9748,37.995,44112.6183
2013-04-09 13:50:00,56.67,56.71,56.64,56.7,22797.218739313805,37.995,38.0218,37.9748,38.0151,22797.2187
2013-04-09 14:00:00,56.69,56.73,56.63,56.65,33055.96717200502,38.0084,38.0352,37.9681,37.9815,33055.9672
2013-04-09 14:10:00,56.65,56.69,56.6,56.68,30434.28701698393,37.9815,38.0084,37.948,38.0017,30434.287
2013-04-09 14:20:00,56.67,56.73,56.66,56.67,33739.88373418443,37.995,38.0352,37.9882,37.995,33739.8837
2013-04-09 14:30:00,56.67,56.72,56.65,56.65,26216.80155021088,37.995,38.0285,37.9815,37.9815,26216.8016
2013-04-09 14:40:00,56.66,56.78,56.66,56.73,42174.854667730535,37.9882,38.0687,37.9882,38.0352,42174.8547
2013-04-09 14:50:00,56.71,56.71,56.66,56.66,21543.371708651543,38.0218,38.0218,37.9882,37.9882,21543.3717
2013-04-09 15:00:00,56.66,56.68,56.56,56.57,31460.16186025305,37.9882,38.0017,37.9212,37.9279,31460.1619
2013-04-09 15:10:00,56.57,56.61,56.56,56.6,19833.58030320301,37.9279,37.9547,37.9212,37.948,19833.5803
2013-04-09 15:20:00,56.61,56.69,56.6,56.66,42288.84076142711,37.9547,38.0084,37.948,37.9882,42288.8408
2013-04-09 15:30:00,56.66,56.66,56.56,56.56,60412.62965918158,37.9882,37.9882,37.9212,37.9212,60412.6297
2013-04-09 15:40:00,56.57,56.59,56.52,56.56,61894.44887723698,37.9279,37.9413,37.8944,37.9212,61894.4489
2013-04-09 15:50:00,56.57,56.64,56.52,56.55,187849.0824119457,37.9279,37.9748,37.8944,37.9145,187849.0824
2013-04-10 09:30:00,56.48,56.87,56.4,56.81,115923.85728941068,37.8676,38.129,37.8139,38.0888,115923.8573
2013-04-10 09:40:00,56.76,56.95,56.76,56.95,23139.17702040352,38.0553,38.1827,38.0553,38.1827,23139.177
2013-04-10 09:50:00,56.95,57.0,56.89,56.96,25988.82936281773,38.1827,38.2162,38.1425,38.1894,25988.8294
2013-04-10 10:00:00,56.99,57.25,56.98,57.25,48672.06200843497,38.2095,38.3838,38.2028,38.3838,48672.062
2013-04-10 10:10:00,57.24,57.27,57.13,57.15,43542.68779208937,38.3771,38.3972,38.3034,38.3168,43542.6878
2013-04-10 10:20:00,57.14,57.15,57.08,57.13,27128.690299783422,38.3101,38.3168,38.2698,38.3034,27128.6903
2013-04-10 10:30:00,57.13,57.16,57.09,57.14,25646.87108172803,38.3034,38.3235,38.2765,38.3101,25646.8711
2013-04-10 10:40:00,57.14,57.25,57.14,57.19,44226.60435426878,38.3101,38.3838,38.3101,38.3436,44226.6044
2013-04-10 10:50:00,57.2,57.37,57.18,57.36,25532.88498803146,38.3503,38.4643,38.3369,38.4576,25532.885
2013-04-10 11:00:00,57.35,57.41,57.25,57.39,37729.39701356435,38.4509,38.4911,38.3838,38.4777,37729.397
2013-04-10 11:10:00,57.38,57.43,57.31,57.34,26330.787643907443,38.471,38.5045,38.424,38.4442,26330.7876
2013-04-10 11:20:00,57.34,57.39,57.33,57.39,24051.065769976063,38.4442,38.4777,38.4375,38.4777,24051.0658
2013-04-10 11:30:00,57.39,57.42,57.35,57.38,24620.99623845891,38.4777,38.4978,38.4509,38.471,24620.9962
2013-04-10 11:40:00,57.38,57.41,57.36,57.38,31004.21748546677,38.471,38.4911,38.4576,38.471,31004.2175
2013-04-10 11:50:00,57.38,57.44,57.38,57.42,23367.14920779665,38.471,38.5112,38.471,38.4978,23367.1492
2013-04-10 12:00:00,57.42,57.45,57.34,57.45,21543.371708651543,38.4978,38.5179,38.4442,38.5179,21543.3717
2013-04-10 12:10:00,57.44,57.46,57.4,57.45,24962.954519548617,38.5112,38.5246,38.4844,38.5179,24962.9545
2013-04-10 12:20:00,57.45,57.45,57.39,57.44,33511.91154679129,38.5179,38.5179,38.4777,38.5112,33511.9115
2013-04-10 12:30:00,57.43,57.47,57.41,57.47,40351.07716858544,38.5045,38.5313,38.4911,38.5313,40351.0772
2013-04-10 12:40:00,57.47,57.5,57.45,57.5,26558.75983130058,38.5313,38.5514,38.5179,38.5514,26558.7598
2013-04-10 12:50:00,57.51,57.57,57.5,57.52,33511.91154679129,38.5581,38.5984,38.5514,38.5648,33511.9115
2013-04-10 13:00:00,57.53,57.55,57.48,57.55,25190.926706941755,38.5715,38.585,38.538,38.585,25190.9267
2013-04-10 13:10:00,57.56,57.59,57.52,57.59,33055.96717200502,38.5917,38.6118,38.5648,38.6118,33055.9672
2013-04-10 13:20:00,57.59,57.59,57.55,57.56,34423.80029636384,38.6118,38.6118,38.585,38.5917,34423.8003
2013-04-10 13:30:00,57.57,57.59,57.52,57.55,23367.14920779665,38.5984,38.6118,38.5648,38.585,23367.1492
2013-04-10 13:40:00,57.57,57.61,57.57,57.61,20745.469052775563,38.5984,38.6252,38.5984,38.6252,20745.4691
2013-04-10 13:50:00,57.62,57.64,57.54,57.57,20175.53858429272,38.6319,38.6453,38.5783,38.5984,20175.5386
2013-04-10 14:00:00,57.57,57.63,57.57,57.62,26330.787643907443,38.5984,38.6386,38.5984,38.6319,26330.7876
2013-04-10 14:10:00,57.61,57.62,57.57,57.6,23823.09358258293,38.6252,38.6319,38.5984,38.6185,23823.0936
2013-04-10 14:20:00,57.6,57.62,57.52,57.52,21429.385614954976,38.6185,38.6319,38.5648,38.5648,21429.3856
2013-04-10 14:30:00,57.52,57.52,57.46,57.51,29978.34264219765,38.5648,38.5648,38.5246,38.5581,29978.3426
2013-04-10 14:40:00,57.51,57.57,57.5,57.57,19035.677647327026,38.5581,38.5984,38.5514,38.5984,19035.6776
2013-04-10 14:50:00,57.56,57.61,57.54,57.59,21657.35780234812,38.5917,38.6252,38.5783,38.6118,21657.3578
2013-04-10 15:00:00,57.59,57.59,57.55,57.56,23595.121395189788,38.6118,38.6118,38.585,38.5917,23595.1214
2013-04-10 15:10:00,57.57,57.59,57.51,57.51,24962.954519548617,38.5984,38.6118,38.5581,38.5581,24962.9545
2013-04-10 15:20:00,57.51,57.55,57.49,57.52,42288.84076142711,38.5581,38.585,38.5447,38.5648,42288.8408
2013-04-10 15:30:00,57.52,57.57,57.48,57.55,32030.092328735893,38.5648,38.5984,38.538,38.585,32030.0923
2013-04-10 15:40:00,57.55,57.59,57.54,57.55,44112.61826057221,38.585,38.6118,38.5783,38.585,44112.6183
2013-04-10 15:50:00,57.55,57.61,57.52,57.6,155249.059614727,38.585,38.6252,38.5648,38.6185,155249.0596
2013-04-11 09:30:00,57.59,57.81,57.44,57.73,78194.46027584634,38.6118,38.7593,38.5112,38.7056,78194.4603
2013-04-11 09:40:00,57.71,57.82,57.67,57.82,27812.60686196284,38.6922,38.766,38.6654,38.766,27812.6069
2013-04-11 09:50:00,57.83,57.88,57.76,57.76,30320.30092328736,38.7727,38.8062,38.7258,38.7258,30320.3009
2013-04-11 10:00:00,57.76,57.91,57.76,57.89,39211.21623161974,38.7258,38.8263,38.7258,38.8129,39211.2162
2013-04-11 10:10:00,57.89,57.92,57.81,57.83,21771.343896044684,38.8129,38.833,38.7593,38.7727,21771.3439
2013-04-11 10:20:00,57.83,57.86,57.81,57.82,34651.772483756984,38.7727,38.7928,38.7593,38.766,34651.7725
2013-04-11 10:30:00,57.83,57.84,57.74,57.79,27470.64858087313,38.7727,38.7794,38.7123,38.7459,27470.6486
2013-04-11 10:40:00,57.79,57.83,57.77,57.79,21201.41342756184,38.7459,38.7727,38.7325,38.7459,21201.4134
2013-04-11 10:50:00,57.78,57.88,57.76,57.88,27698.62076826627,38.7392,38.8062,38.7258,38.8062,27698.6208
2013-04-11 11:00:00,57.86,57.88,57.84,57.86,22683.23264561724,38.7928,38.8062,38.7794,38.7928,22683.2326
2013-04-11 11:10:00,57.86,57.93,57.85,57.92,19377.635928416734,38.7928,38.8397,38.7861,38.833,19377.6359
2013-04-11 11:20:00,57.91,57.98,57.91,57.94,25760.8571754246,38.8263,38.8733,38.8263,38.8464,25760.8572
2013-04-11 11:30:00,57.94,57.95,57.86,57.86,20973.4412401687,38.8464,38.8531,38.7928,38.7928,20973.4412
2013-04-11 11:40:00,57.87,57.88,57.82,57.83,18009.802804057905,38.7995,38.8062,38.766,38.7727,18009.8028
2013-04-11 11:50:00,57.83,57.89,57.81,57.88,18123.788897754475,38.7727,38.8129,38.7593,38.8062,18123.7889
2013-04-11 12:00:00,57.87,57.88,57.8,57.88,27356.662487176563,38.7995,38.8062,38.7526,38.8062,27356.6625
2013-04-11 12:10:00,57.88,57.88,57.83,57.85,14704.206086857404,38.8062,38.8062,38.7727,38.7861,14704.2061
2013-04-11 12:20:00,57.85,57.88,57.84,57.85,13792.317337284852,38.7861,38.8062,38.7794,38.7861,13792.3173
2013-04-11 12:30:00,57.86,57.91,57.86,57.89,22227.28827083096,38.7928,38.8263,38.7928,38.8129,22227.2883
2013-04-11 12:40:00,57.89,57.91,57.88,57.88,20289.524677989284,38.8129,38.8263,38.8062,38.8062,20289.5247
2013-04-11 12:50:00,57.88,57.96,57.86,57.96,14248.261712071127,38.8062,38.8598,38.7928,38.8598,14248.2617
2013-04-11 13:00:00,57.96,58.02,57.96,58.02,24620.99623845891,38.8598,38.9001,38.8598,38.9001,24620.9962
2013-04-11 13:10:00,58.02,58.03,58.0,58.02,13564.345149891711,38.9001,38.9068,38.8867,38.9001,13564.3451
2013-04-11 13:20:00,58.02,58.06,58.0,58.04,24962.954519548617,38.9001,38.9269,38.8867,38.9135,24962.9545
2013-04-11 13:30:00,58.02,58.09,58.02,58.06,30092.32873589422,38.9001,38.947,38.9001,38.9269,30092.3287
2013-04-11 13:40:00,58.06,58.06,58.01,58.02,17439.87233557506,38.9269,38.9269,38.8934,38.9001,17439.8723
2013-04-11 13:50:00,58.03,58.04,57.95,57.95,28154.565143052547,38.9068,38.9135,38.8531,38.8531,28154.5651
2013-04-11 14:00:00,57.95,57.95,57.88,57.91,23367.14920779665,38.8531,38.8531,38.8062,38.8263,23367.1492
2013-04-11 14:10:00,57.9,57.9,57.81,57.83,41490.938105551126,38.8196,38.8196,38.7593,38.7727,41490.9381
2013-04-11 14:20:00,57.83,57.92,57.83,57.9,17895.816710361338,38.7727,38.833,38.7727,38.8196,17895.8167
2013-04-11 14:30:00,57.9,57.99,57.9,57.97,24051.065769976063,38.8196,38.88,38.8196,38.8665,24051.0658
2013-04-11 14:40:00,57.97,57.99,57.94,57.95,14704.206086857404,38.8665,38.88,38.8464,38.8531,14704.2061
2013-04-11 14:50:00,57.94,58.0,57.89,57.99,21885.32998974125,38.8464,38.8867,38.8129,38.88,21885.33
2013-04-11 15:00:00,57.98,58.02,57.92,57.97,35791.63342072268,38.8733,38.9001,38.833,38.8665,35791.6334
2013-04-11 15:10:00,57.96,57.99,57.89,57.89,27584.634674569705,38.8598,38.88,38.8129,38.8129,27584.6347
2013-04-11 15:20:00,57.89,57.97,57.88,57.97,43314.71560469623,38.8129,38.8665,38.8062,38.8665,43314.7156
2013-04-11 15:30:00,57.98,58.0,57.92,57.95,38641.2857631369,38.8733,38.8867,38.833,38.8531,38641.2858
2013-04-11 15:40:00,57.95,57.96,57.87,57.94,39781.14670010259,38.8531,38.8598,38.7995,38.8464,39781.1467
2013-04-11 15:50:00,57.94,58.02,57.93,58.01,137809.18727915196,38.8464,38.9001,38.8397,38.8934,137809.1873
2013-04-12 09:30:00,58.02,58.02,57.75,57.88,130400.09118887495,38.9001,38.9001,38.719,38.8062,130400.0912
2013-04-12 09:40:00,57.88,57.88,57.83,57.85,33853.869827881,38.8062,38.8062,38.7727,38.7861,33853.8698
2013-04-12 09:50:00,57.86,57.86,57.72,57.72,42744.78513621338,38.7928,38.7928,38.6989,38.6989,42744.7851
2013-04-12 10:00:00,57.72,57.77,57.68,57.75,54485.35278695999,38.6989,38.7325,38.6721,38.719,54485.3528
2013-04-12 10:10:00,57.76,57.88,57.75,57.77,40807.02154337171,38.7258,38.8062,38.719,38.7325,40807.0215
2013-04-12 10:20:00,57.76,57.78,57.69,57.71,33853.869827881,38.7258,38.7392,38.6788,38.6922,33853.8698
2013-04-12 10:30:00,57.7,57.71,57.59,57.6,20175.53858429272,38.6855,38.6922,38.6118,38.6185,20175.5386
2013-04-12 10:40:00,57.6,57.61,57.47,57.51,40009.11888749572,38.6185,38.6252,38.5313,38.5581,40009.1189
2013-04-12 10:50:00,57.52,57.6,57.52,57.53,86515.44511569588,38.5648,38.6185,38.5648,38.5715,86515.4451
2013-04-12 11:00:00,57.52,57.56,57.48,57.52,40921.00763706828,38.5648,38.5917,38.538,38.5648,40921.0076
2013-04-12 11:10:00,57.54,57.66,57.54,57.66,24051.065769976063,38.5783,38.6587,38.5783,38.6587,24051.0658
2013-04-12 11:20:00,57.65,57.74,57.61,57.68,45708.42357232418,38.652,38.7123,38.6252,38.6721,45708.4236
2013-04-12 11:30:00,57.69,57.7,57.61,57.61,24279.0379573692,38.6788,38.6855,38.6252,38.6252,24279.038
2013-04-12 11:40:00,57.62,57.66,57.6,57.64,49355.97857061439,38.6319,38.6587,38.6185,38.6453,49355.9786
2013-04-12 11:50:00,57.63,57.7,57.6,57.64,42288.84076142711,38.6386,38.6855,38.6185,38.6453,42288.8408
2013-04-12 12:00:00,57.66,57.66,57.6,57.66,34765.758577453555,38.6587,38.6587,38.6185,38.6587,34765.7586
2013-04-12 12:10:00,57.65,57.74,57.65,57.68,15958.053117519665,38.652,38.7123,38.652,38.6721,15958.0531
2013-04-12 12:20:00,57.68,57.68,57.58,57.59,25988.82936281773,38.6721,38.6721,38.6051,38.6118,25988.8294
2013-04-12 12:30:00,57.58,57.69,57.58,57.68,20631.482959078992,38.6051,38.6788,38.6051,38.6721,20631.483
2013-04-12 12:40:00,57.68,57.74,57.67,57.72,32486.03670352217,38.6721,38.7123,38.6654,38.6989,32486.0367
2013-04-12 12:50:00,57.72,57.76,57.7,57.71,27698.62076826627,38.6989,38.7258,38.6855,38.6922,27698.6208
2013-04-12 13:00:00,57.73,57.79,57.73,57.79,29750.37045480452,38.7056,38.7459,38.7056,38.7459,29750.3705
2013-04-12 13:10:00,57.79,57.79,57.76,57.77,30092.32873589422,38.7459,38.7459,38.7258,38.7325,30092.3287
2013-04-12 13:20:00,57.78,57.79,57.74,57.74,18351.761085147613,38.7392,38.7459,38.7123,38.7123,18351.7611
2013-04-12 13:30:00,57.74,57.74,57.68,57.68,23025.190926706942,38.7123,38.7123,38.6721,38.6721,23025.1909
2013-04-12 13:40:00,57.67,57.74,57.66,57.74,15388.122649036815,38.6654,38.7123,38.6587,38.7123,15388.1226
2013-04-12 13:50:00,57.74,57.74,57.66,57.7,18693.71936623732,38.7123,38.7123,38.6587,38.6855,18693.7194
2013-04-12 14:00:00,57.7,57.73,57.68,57.68,23595.121395189788,38.6855,38.7056,38.6721,38.6721,23595.1214
2013-04-12 14:10:00,57.69,57.69,57.66,57.66,22911.20483301037,38.6788,38.6788,38.6587,38.6587,22911.2048
2013-04-12 14:20:00,57.67,57.71,57.66,57.68,24962.954519548617,38.6654,38.6922,38.6587,38.6721,24962.9545
2013-04-12 14:30:00,57.67,57.68,57.64,57.66,24165.05186367264,38.6654,38.6721,38.6453,38.6587,24165.0519
2013-04-12 14:40:00,57.67,57.7,57.66,57.66,21657.35780234812,38.6654,38.6855,38.6587,38.6587,21657.3578
2013-04-12 14:50:00,57.67,57.69,57.66,57.69,31232.18967285992,38.6654,38.6788,38.6587,38.6788,31232.1897
2013-04-12 15:00:00,57.68,57.69,57.64,57.64,15046.16436794711,38.6721,38.6788,38.6453,38.6453,15046.1644
2013-04-12 15:10:00,57.64,57.74,57.64,57.7,47532.20107146928,38.6453,38.7123,38.6453,38.6855,47532.2011
2013-04-12 15:20:00,57.69,57.71,57.67,57.71,49128.00638322125,38.6788,38.6922,38.6654,38.6922,49128.0064
2013-04-12 15:30:00,57.72,57.74,57.69,57.73,34765.758577453555,38.6989,38.7123,38.6788,38.7056,34765.7586
2013-04-12 15:40:00,57.73,57.76,57.72,57.76,42174.854667730535,38.7056,38.7258,38.6989,38.7258,42174.8547
2013-04-12 15:50:00,57.76,57.82,57.76,57.81,130514.07728257152,38.7258,38.766,38.7258,38.7593,130514.0773
2013-04-15 09:30:00,57.73,57.81,57.63,57.74,47646.18716516585,38.7056,38.7593,38.6386,38.7123,47646.1872
2013-04-15 09:40:00,57.77,57.77,57.55,57.57,20745.469052775563,38.7325,38.7325,38.585,38.5984,20745.4691
2013-04-15 09:50:00,57.55,57.68,57.54,57.68,14020.28952467799,38.585,38.6721,38.5783,38.6721,14020.2895
2013-04-15 10:00:00,57.66,57.66,57.43,57.5,86059.50074090961,38.6587,38.6587,38.5045,38.5514,86059.5007
2013-04-15 10:10:00,57.5,57.58,57.45,57.58,47418.21497777271,38.5514,38.6051,38.5179,38.6051,47418.215
2013-04-15 10:20:00,57.58,57.59,57.43,57.56,34195.82810897071,38.6051,38.6118,38.5045,38.5917,34195.8281
2013-04-15 10:30:00,57.56,57.66,57.5,57.64,24507.01014476234,38.5917,38.6587,38.5514,38.6453,24507.0101
2013-04-15 10:40:00,57.63,57.76,57.55,57.74,24507.01014476234,38.6386,38.7258,38.585,38.7123,24507.0101
2013-04-15 10:50:00,57.74,57.79,57.64,57.72,24734.98233215548,38.7123,38.7459,38.6453,38.6989,24734.9823
2013-04-15 11:00:00,57.71,57.71,57.52,57.52,21657.35780234812,38.6922,38.6922,38.5648,38.5648,21657.3578
2013-04-15 11:10:00,57.52,57.54,57.46,57.49,23937.079676279493,38.5648,38.5783,38.5246,38.5447,23937.0797
2013-04-15 11:20:00,57.49,57.56,57.49,57.56,20745.469052775563,38.5447,38.5917,38.5447,38.5917,20745.4691
2013-04-15 11:30:00,57.54,57.68,57.47,57.68,29522.398267411376,38.5783,38.6721,38.5313,38.6721,29522.3983
2013-04-15 11:40:00,57.69,57.73,57.56,57.57,34195.82810897071,38.6788,38.7056,38.5917,38.5984,34195.8281
2013-04-15 11:50:00,57.56,57.57,57.31,57.38,28610.509517838826,38.5917,38.5984,38.424,38.471,28610.5095
2013-04-15 12:00:00,57.38,57.38,57.24,57.3,31802.120141342755,38.471,38.471,38.3771,38.4173,31802.1201
2013-04-15 12:10:00,57.3,57.34,57.29,57.29,17553.85842927163,38.4173,38.4442,38.4106,38.4106,17553.8584
2013-04-15 12:20:00,57.29,57.3,57.16,57.18,23937.079676279493,38.4106,38.4173,38.3235,38.3369,23937.0797
2013-04-15 12:30:00,57.17,57.2,57.08,57.12,50951.78388236636,38.3302,38.3503,38.2698,38.2967,50951.7839
2013-04-15 12:40:00,57.12,57.21,57.09,57.12,32600.02279721874,38.2967,38.357,38.2765,38.2967,32600.0228
2013-04-15 12:50:00,57.13,57.14,56.98,57.14,42060.86857403397,38.3034,38.3101,38.2028,38.3101,42060.8686
2013-04-15 13:00:00,57.14,57.21,57.09,57.2,26330.787643907443,38.3101,38.357,38.2765,38.3503,26330.7876
2013-04-15 13:10:00,57.2,57.23,57.14,57.16,17781.830616664767,38.3503,38.3704,38.3101,38.3235,17781.8306
2013-04-15 13:20:00,57.16,57.17,57.11,57.16,19149.6637410236,38.3235,38.3302,38.29,38.3235,19149.6637
2013-04-15 13:30:00,57.15,57.16,57.12,57.16,12880.428587712298,38.3168,38.3235,38.2967,38.3235,12880.4286
2013-04-15 13:40:00,57.16,57.16,57.07,57.15,18921.69155363046,38.3235,38.3235,38.2631,38.3168,18921.6916
2013-04-15 13:50:00,57.13,57.14,57.07,57.08,16072.039211216232,38.3034,38.3101,38.2631,38.2698,16072.0392
2013-04-15 14:00:00,57.07,57.07,56.93,57.02,33853.869827881,38.2631,38.2631,38.1693,38.2296,33853.8698
2013-04-15 14:10:00,57.02,57.04,56.94,56.98,32030.092328735893,38.2296,38.243,38.176,38.2028,32030.0923
2013-04-15 14:20:00,56.98,57.04,56.94,56.97,28610.509517838826,38.2028,38.243,38.176,38.1961,28610.5095
2013-04-15 14:30:00,56.98,57.05,56.97,57.02,29864.356548501084,38.2028,38.2497,38.1961,38.2296,29864.3565
2013-04-15 14:40:00,57.01,57.16,56.99,57.11,45822.40966602074,38.2229,38.3235,38.2095,38.29,45822.4097
2013-04-15 14:50:00,57.11,57.12,56.86,56.89,89137.12527071698,38.29,38.2967,38.1223,38.1425,89137.1253
2013-04-15 15:00:00,56.88,56.97,56.79,56.88,74546.90527755614,38.1357,38.1961,38.0754,38.1357,74546.9053
2013-04-15 15:10:00,56.88,57.03,56.81,56.96,86173.48683460618,38.1357,38.2363,38.0888,38.1894,86173.4868
2013-04-15 15:20:00,56.96,57.0,56.83,56.85,65883.9621566169,38.1894,38.2162,38.1022,38.1156,65883.9622
2013-04-15 15:30:00,56.86,56.88,56.67,56.72,56765.07466089137,38.1223,38.1357,37.995,38.0285,56765.0747
2013-04-15 15:40:00,56.72,56.88,56.72,56.76,89935.02792659296,38.0285,38.1357,38.0285,38.0553,89935.0279
2013-04-15 15:50:00,56.76,56.82,56.53,56.56,296135.8714236864,38.0553,38.0955,37.9011,37.9212,296135.8714
2013-04-16 09:30:00,56.79,56.98,56.66,56.96,110680.49697936852,38.0754,38.2028,37.9882,38.1894,110680.497
2013-04-16 09:40:00,56.96,56.96,56.69,56.73,50609.82560127664,38.1894,38.1894,38.0084,38.0352,50609.8256
2013-04-16 09:50:00,56.73,56.76,56.64,56.7,38641.2857631369,38.0352,38.0553,37.9748,38.0151,38641.2858
2013-04-16 10:00:00,56.7,56.79,56.64,56.78,39895.13279379916,38.0151,38.0754,37.9748,38.0687,39895.1328
2013-04-16 10:10:00,56.79,56.83,56.62,56.62,48672.06200843497,38.0754,38.1022,37.9614,37.9614,48672.062
2013-04-16 10:20:00,56.62,56.77,56.6,56.73,42060.86857403397,37.9614,38.062,37.948,38.0352,42060.8686
2013-04-16 10:30:00,56.74,56.82,56.71,56.72,31916.10623503933,38.0419,38.0955,38.0218,38.0285,31916.1062
2013-04-16 10:40:00,56.71,56.71,56.63,56.7,44340.59044796535,38.0218,38.0218,37.9681,38.0151,44340.5904
2013-04-16 10:50:00,56.71,56.89,56.71,56.88,35221.70295223983,38.0218,38.1425,38.0218,38.1357,35221.703
2013-04-16 11:00:00,56.88,56.91,56.81,56.91,33511.91154679129,38.1357,38.1559,38.0888,38.1559,33511.9115
2013-04-16 11:10:00,56.92,57.15,56.92,57.13,57676.963410463926,38.1626,38.3168,38.1626,38.3034,57676.9634
2013-04-16 11:20:00,57.12,57.19,57.07,57.11,102017.55385842928,38.2967,38.3436,38.2631,38.29,102017.5539
2013-04-16 11:30:00,57.11,57.15,57.02,57.02,21885.32998974125,38.29,38.3168,38.2296,38.2296,21885.33
2013-04-16 11:40:00,57.02,57.13,57.0,57.09,19947.56639689958,38.2296,38.3034,38.2162,38.2765,19947.5664
2013-04-16 11:50:00,57.09,57.25,57.09,57.24,28268.55123674912,38.2765,38.3838,38.2765,38.3771,28268.5512
2013-04-16 12:00:00,57.23,57.3,57.23,57.24,29408.41217371481,38.3704,38.4173,38.3704,38.3771,29408.4122
2013-04-16 12:10:00,57.24,57.26,57.16,57.2,26444.773737604013,38.3771,38.3905,38.3235,38.3503,26444.7737
2013-04-16 12:20:00,57.19,57.2,57.14,57.16,14020.28952467799,38.3436,38.3503,38.3101,38.3235,14020.2895
2013-04-16 12:30:00,57.16,57.23,57.16,57.16,17211.90014818192,38.3235,38.3704,38.3235,38.3235,17211.9001
2013-04-16 12:40:00,57.16,57.18,57.16,57.16,12766.44249401573,38.3235,38.3369,38.3235,38.3235,12766.4425
2013-04-16 12:50:00,57.17,57.37,57.17,57.36,33853.869827881,38.3302,38.4643,38.3302,38.4576,33853.8698
2013-04-16 13:00:00,57.36,57.38,57.31,57.31,20973.4412401687,38.4576,38.471,38.424,38.424,20973.4412
2013-04-16 13:10:00,57.31,57.34,57.3,57.31,7979.026558759831,38.424,38.4442,38.4173,38.424,7979.0266
2013-04-16 13:20:00,57.31,57.33,57.3,57.31,22227.28827083096,38.424,38.4375,38.4173,38.424,22227.2883
2013-04-16 13:30:00,57.32,57.37,57.31,57.31,21429.385614954976,38.4307,38.4643,38.424,38.424,21429.3856
2013-04-16 13:40:00,57.31,57.32,57.26,57.28,23595.121395189788,38.424,38.4307,38.3905,38.4039,23595.1214
2013-04-16 13:50:00,57.3,57.31,57.26,57.28,15958.053117519665,38.4173,38.424,38.3905,38.4039,15958.0531
2013-04-16 14:00:00,57.26,57.31,57.26,57.28,22455.260458224097,38.3905,38.424,38.3905,38.4039,22455.2605
2013-04-16 14:10:00,57.27,57.27,57.2,57.21,23937.079676279493,38.3972,38.3972,38.3503,38.357,23937.0797
2013-04-16 14:20:00,57.21,57.25,57.19,57.23,23367.14920779665,38.357,38.3838,38.3436,38.3704,23367.1492
2013-04-16 14:30:00,57.22,57.22,57.16,57.18,24393.02405106577,38.3637,38.3637,38.3235,38.3369,24393.0241
2013-04-16 14:40:00,57.19,57.24,57.18,57.24,14020.28952467799,38.3436,38.3771,38.3369,38.3771,14020.2895
2013-04-16 14:50:00,57.24,57.24,57.13,57.14,34537.78639006041,38.3771,38.3771,38.3034,38.3101,34537.7864
2013-04-16 15:00:00,57.14,57.16,57.12,57.16,27470.64858087313,38.3101,38.3235,38.2967,38.3235,27470.6486
2013-04-16 15:10:00,57.16,57.22,57.13,57.17,31802.120141342755,38.3235,38.3637,38.3034,38.3302,31802.1201
2013-04-16 15:20:00,57.17,57.26,57.16,57.26,23937.079676279493,38.3302,38.3905,38.3235,38.3905,23937.0797
2013-04-16 15:30:00,57.26,57.34,57.25,57.32,37159.4665450815,38.3905,38.4442,38.3838,38.4307,37159.4665
2013-04-16 15:40:00,57.31,57.38,57.31,57.36,62920.3237205061,38.424,38.471,38.424,38.4576,62920.3237
2013-04-16 15:50:00,57.36,57.44,57.31,57.39,144420.38071355294,38.4576,38.5112,38.424,38.4777,144420.3807
2013-04-17 09:30:00,56.83,56.94,56.69,56.69,71925.22512253505,38.1022,38.176,38.0084,38.0084,71925.2251
2013-04-17 09:40:00,56.68,56.78,56.57,56.78,41946.8824803374,38.0017,38.0687,37.9279,38.0687,41946.8825
2013-04-17 09:50:00,56.76,56.82,56.61,56.64,36475.549982902085,38.0553,38.0955,37.9547,37.9748,36475.55
2013-04-17 10:00:00,56.64,56.72,56.55,56.59,47076.256696683005,37.9748,38.0285,37.9145,37.9413,47076.2567
2013-04-17 10:10:00,56.59,56.65,56.44,56.45,131995.89650062693,37.9413,37.9815,37.8407,37.8474,131995.8965
2013-04-17 10:20:00,56.43,56.5,56.38,56.44,87541.319958965,37.834,37.881,37.8005,37.8407,87541.32
2013-04-17 10:30:00,56.44,56.44,56.31,56.31,69645.50324860367,37.8407,37.8407,37.7536,37.7536,69645.5032
2013-04-17 10:40:00,56.31,56.37,56.2,56.25,79334.32121281204,37.7536,37.7938,37.6798,37.7134,79334.3212
2013-04-17 10:50:00,56.26,56.29,56.14,56.16,94950.416049242,37.7201,37.7402,37.6396,37.653,94950.416
2013-04-17 11:00:00,56.16,56.29,56.13,56.27,79904.25168129489,37.653,37.7402,37.6329,37.7268,79904.2517
2013-04-17 11:10:00,56.27,56.38,56.26,56.38,83437.82058588852,37.7268,37.8005,37.7201,37.8005,83437.8206
2013-04-17 11:20:00,56.38,56.53,56.38,56.47,68961.58668642426,37.8005,37.9011,37.8005,37.8609,68961.5867
2013-04-17 11:30:00,56.47,56.53,56.44,56.53,47304.22888407615,37.8609,37.9011,37.8407,37.9011,47304.2289
2013-04-17 11:40:00,56.53,56.66,56.53,56.62,81728.02918043999,37.9011,37.9882,37.9011,37.9614,81728.0292
2013-04-17 11:50:00,56.62,56.73,56.6,56.61,46392.34013450359,37.9614,38.0352,37.948,37.9547,46392.3401
2013-04-17 12:00:00,56.6,56.64,56.52,56.56,46164.367947110455,37.948,37.9748,37.8944,37.9212,46164.3679
2013-04-17 12:10:00,56.56,56.66,56.56,56.65,69075.57278012083,37.9212,37.9882,37.9212,37.9815,69075.5728
2013-04-17 12:20:00,56.65,56.65,56.44,56.45,57676.963410463926,37.9815,37.9815,37.8407,37.8474,57676.9634
2013-04-17 12:30:00,56.45,56.61,56.45,56.6,24620.99623845891,37.8474,37.9547,37.8474,37.948,24620.9962
2013-04-17 12:40:00,56.59,56.67,56.57,56.6,70329.41981078309,37.9413,37.995,37.9279,37.948,70329.4198
2013-04-17 12:50:00,56.6,56.78,56.59,56.78,63604.24028268551,37.948,38.0687,37.9413,38.0687,63604.2403
2013-04-17 13:00:00,56.77,56.93,56.77,56.81,70557.39199817623,38.062,38.1693,38.062,38.0888,70557.392
2013-04-17 13:10:00,56.81,56.88,56.8,56.86,86971.38949048216,38.0888,38.1357,38.0821,38.1223,86971.3895
2013-04-17 13:20:00,56.87,57.02,56.86,56.94,79562.29340020518,38.129,38.2296,38.1223,38.176,79562.2934
2013-04-17 13:30:00,56.94,57.02,56.89,57.01,49925.909039097234,38.176,38.2296,38.1425,38.2229,49925.909
2013-04-17 13:40:00,57.02,57.16,57.02,57.1,54599.33888065656,38.2296,38.3235,38.2296,38.2832,54599.3389
2013-04-17 13:50:00,57.09,57.1,57.07,57.09,71811.23902883848,38.2765,38.2832,38.2631,38.2765,71811.239
2013-04-17 14:00:00,57.09,57.24,57.09,57.13,72609.14168471447,38.2765,38.3771,38.2765,38.3034,72609.1417
2013-04-17 14:10:00,57.14,57.16,57.09,57.12,44568.56263535849,38.3101,38.3235,38.2765,38.2967,44568.5626
2013-04-17 14:20:00,57.12,57.26,57.09,57.18,62578.36543941639,38.2967,38.3905,38.2765,38.3369,62578.3654
2013-04-17 14:30:00,57.18,57.24,57.13,57.13,79106.3490254189,38.3369,38.3771,38.3034,38.3034,79106.349
2013-04-17 14:40:00,57.12,57.16,57.09,57.09,109084.69166761656,38.2967,38.3235,38.2765,38.2765,109084.6917
2013-04-17 14:50:00,57.09,57.23,57.08,57.21,81386.07089935028,38.2765,38.3704,38.2698,38.357,81386.0709
2013-04-17 15:00:00,57.22,57.27,57.17,57.21,60298.64356548501,38.3637,38.3972,38.3302,38.357,60298.6436
2013-04-17 15:10:00,57.21,57.35,57.17,57.29,70785.36418556936,38.357,38.4509,38.3302,38.4106,70785.3642
2013-04-17 15:20:00,57.29,57.39,57.24,57.37,85603.55636612333,38.4106,38.4777,38.3771,38.4643,85603.5564
2013-04-17 15:30:00,57.37,57.37,57.26,57.27,145332.2694631255,38.4643,38.4643,38.3905,38.3972,145332.2695
2013-04-17 15:40:00,57.26,57.3,57.21,57.29,76484.66887039781,38.3905,38.4173,38.357,38.4106,76484.6689
2013-04-17 15:50:00,57.29,57.38,57.29,57.32,268437.25065542007,38.4106,38.471,38.4106,38.4307,268437.2507
2013-04-18 09:30:00,57.74,57.79,57.23,57.31,91416.84714464836,38.7123,38.7459,38.3704,38.424,91416.8471
2013-04-18 09:40:00,57.36,57.39,57.16,57.26,31118.203579163343,38.4576,38.4777,38.3235,38.3905,31118.2036
2013-04-18 09:50:00,57.28,57.28,57.01,57.04,21087.427333865267,38.4039,38.4039,38.2229,38.243,21087.4273
2013-04-18 10:00:00,57.03,57.06,56.81,57.05,66909.83699988601,38.2363,38.2564,38.0888,38.2497,66909.837
2013-04-18 10:10:00,57.07,57.24,56.99,56.99,51863.672631938905,38.2631,38.3771,38.2095,38.2095,51863.6726
2013-04-18 10:20:00,57.02,57.16,56.96,57.16,20175.53858429272,38.2296,38.3235,38.1894,38.3235,20175.5386
2013-04-18 10:30:00,57.18,57.27,57.08,57.09,30662.259204377067,38.3369,38.3972,38.2698,38.2765,30662.2592
2013-04-18 10:40:00,57.05,57.18,56.96,57.16,34195.82810897071,38.2497,38.3369,38.1894,38.3235,34195.8281
2013-04-18 10:50:00,57.18,57.32,57.14,57.24,47190.242790379576,38.3369,38.4307,38.3101,38.3771,47190.2428
2013-04-18 11:00:00,57.24,57.24,57.05,57.11,34651.772483756984,38.3771,38.3771,38.2497,38.29,34651.7725
2013-04-18 11:10:00,57.09,57.13,57.01,57.05,25304.91280063832,38.2765,38.3034,38.2229,38.2497,25304.9128
2013-04-18 11:20:00,57.06,57.09,56.98,56.98,20859.45514647213,38.2564,38.2765,38.2028,38.2028,20859.4551
2013-04-18 11:30:00,56.97,57.01,56.84,56.88,32600.02279721874,38.1961,38.2229,38.1089,38.1357,32600.0228
2013-04-18 11:40:00,56.88,56.93,56.73,56.82,28382.537330445684,38.1357,38.1693,38.0352,38.0955,28382.5373
2013-04-18 11:50:00,56.83,56.88,56.74,56.83,13222.386868802008,38.1022,38.1357,38.0419,38.1022,13222.3869
2013-04-18 12:00:00,56.82,56.86,56.73,56.73,30320.30092328736,38.0955,38.1223,38.0352,38.0352,30320.3009
2013-04-18 12:10:00,56.74,56.83,56.74,56.79,10828.678901174057,38.0419,38.1022,38.0419,38.0754,10828.6789
2013-04-18 12:20:00,56.75,56.86,56.74,56.82,7751.054371366693,38.0486,38.1223,38.0419,38.0955,7751.0544
2013-04-18 12:30:00,56.81,56.84,56.77,56.81,15160.15046164368,38.0888,38.1089,38.062,38.0888,15160.1505
2013-04-18 12:40:00,56.81,56.84,56.81,56.82,19263.649834720163,38.0888,38.1089,38.0888,38.0955,19263.6498
2013-04-18 12:50:00,56.82,56.89,56.81,56.83,10486.72062008435,38.0955,38.1425,38.0888,38.1022,10486.7206
2013-04-18 13:00:00,56.82,56.88,56.81,56.84,13450.359056195144,38.0955,38.1357,38.0888,38.1089,13450.3591
2013-04-18 13:10:00,56.83,56.86,56.81,56.81,18465.74717884418,38.1022,38.1223,38.0888,38.0888,18465.7472
2013-04-18 13:20:00,56.79,56.82,56.79,56.81,24962.954519548617,38.0754,38.0955,38.0754,38.0888,24962.9545
2013-04-18 13:30:00,56.81,56.81,56.74,56.81,32714.00889091531,38.0888,38.0888,38.0419,38.0888,32714.0089
2013-04-18 13:40:00,56.81,56.81,56.73,56.73,18807.705459933888,38.0888,38.0888,38.0352,38.0352,18807.7055
2013-04-18 13:50:00,56.73,56.78,56.71,56.77,11170.637182263765,38.0352,38.0687,38.0218,38.062,11170.6372
2013-04-18 14:00:00,56.78,56.78,56.62,56.63,33283.93935939815,38.0687,38.0687,37.9614,37.9681,33283.9394
2013-04-18 14:10:00,56.62,56.63,56.58,56.59,27812.60686196284,37.9614,37.9681,37.9346,37.9413,27812.6069
2013-04-18 14:20:00,56.59,56.64,56.52,56.61,21315.399521258405,37.9413,37.9748,37.8944,37.9547,21315.3995
2013-04-18 14:30:00,56.63,56.69,56.61,56.66,19605.60811580987,37.9681,38.0084,37.9547,37.9882,19605.6081
2013-04-18 14:40:00,56.66,56.69,56.59,56.61,31460.16186025305,37.9882,38.0084,37.9413,37.9547,31460.1619
2013-04-18 14:50:00,56.59,56.62,56.48,56.56,35563.661233329534,37.9413,37.9614,37.8676,37.9212,35563.6612
2013-04-18 15:00:00,56.57,56.59,56.52,56.56,30206.31482959079,37.9279,37.9413,37.8944,37.9212,30206.3148
2013-04-18 15:10:00,56.57,56.66,56.55,56.64,29294.42608001824,37.9279,37.9882,37.9145,37.9748,29294.4261
2013-04-18 15:20:00,56.63,56.72,56.6,56.66,63490.25418898895,37.9681,38.0285,37.948,37.9882,63490.2542
2013-04-18 15:30:00,56.66,56.86,56.66,56.74,106918.95588738174,37.9882,38.1223,37.9882,38.0419,106918.9559
2013-04-18 15:40:00,56.75,56.86,56.74,56.82,68163.68403054828,38.0486,38.1223,38.0419,38.0955,68163.684
2013-04-18 15:50:00,56.81,56.81,56.68,56.68,182947.68038299328,38.0888,38.0888,38.0017,38.0017,182947.6804
2013-04-19 09:30:00,56.47,56.93,56.47,56.93,481021.31539952126,37.8609,38.1693,37.8609,38.1693,481021.3154
2013-04-19 09:40:00,56.95,56.98,56.81,56.81,48558.0759147384,38.1827,38.2028,38.0888,38.0888,48558.0759
2013-04-19 09:50:00,56.81,56.91,56.76,56.91,33853.869827881,38.0888,38.1559,38.0553,38.1559,33853.8698
2013-04-19 10:00:00,56.89,57.08,56.89,57.01,42516.81294882025,38.1425,38.2698,38.1425,38.2229,42516.8129
2013-04-19 10:10:00,56.99,57.02,56.88,57.0,34081.84201527414,38.2095,38.2296,38.1357,38.2162,34081.842
2013-04-19 10:20:00,57.01,57.01,56.77,56.81,21885.32998974125,38.2229,38.2229,38.062,38.0888,21885.33
2013-04-19 10:30:00,56.84,56.92,56.81,56.91,25646.87108172803,38.1089,38.1626,38.0888,38.1559,25646.8711
2013-04-19 10:40:00,56.9,56.99,56.86,56.9,24165.05186367264,38.1492,38.2095,38.1223,38.1492,24165.0519
2013-04-19 10:50:00,56.92,57.0,56.86,56.99,24165.05186367264,38.1626,38.2162,38.1223,38.2095,24165.0519
2013-04-19 11:00:00,56.99,57.04,56.89,57.03,20061.552490596147,38.2095,38.243,38.1425,38.2363,20061.5525
2013-04-19 11:10:00,57.04,57.17,57.04,57.16,58588.85216003648,38.243,38.3302,38.243,38.3235,58588.8522
2013-04-19 11:20:00,57.16,57.17,57.11,57.15,36817.5082639918,38.3235,38.3302,38.29,38.3168,36817.5083
2013-04-19 11:30:00,57.15,57.29,57.15,57.26,26330.787643907443,38.3168,38.4106,38.3168,38.3905,26330.7876
2013-04-19 11:40:00,57.27,57.38,57.22,57.38,41832.89638664083,38.3972,38.471,38.3637,38.471,41832.8964
2013-04-19 11:50:00,57.38,57.4,57.25,57.27,37159.4665450815,38.471,38.4844,38.3838,38.3972,37159.4665
2013-04-19 12:00:00,57.27,57.31,57.22,57.24,20403.51077168585,38.3972,38.424,38.3637,38.3771,20403.5108
2013-04-19 12:10:00,57.22,57.23,57.12,57.13,15730.080930126524,38.3637,38.3704,38.2967,38.3034,15730.0809
2013-04-19 12:20:00,57.11,57.18,57.09,57.15,12310.498119229454,38.29,38.3369,38.2765,38.3168,12310.4981
2013-04-19 12:30:00,57.16,57.2,57.11,57.11,21999.31608343782,38.3235,38.3503,38.29,38.29,21999.3161
2013-04-19 12:40:00,57.11,57.12,56.99,57.02,27014.70420608686,38.29,38.2967,38.2095,38.2296,27014.7042
2013-04-19 12:50:00,57.01,57.05,57.01,57.04,9232.87358942209,38.2229,38.2497,38.2229,38.243,9232.8736
2013-04-19 13:00:00,57.04,57.09,57.02,57.04,12538.470306622592,38.243,38.2765,38.2296,38.243,12538.4703
2013-04-19 13:10:00,57.03,57.11,57.03,57.1,16641.969679699076,38.2363,38.29,38.2363,38.2832,16641.9697
2013-04-19 13:20:00,57.09,57.27,57.09,57.24,57790.94950416049,38.2765,38.3972,38.2765,38.3771,57790.9495
2013-04-19 13:30:00,57.25,57.3,57.25,57.25,33397.92545309472,38.3838,38.4173,38.3838,38.3838,33397.9255
2013-04-19 13:40:00,57.26,57.27,57.18,57.2,18351.761085147613,38.3905,38.3972,38.3369,38.3503,18351.7611
2013-04-19 13:50:00,57.18,57.19,57.15,57.15,22683.23264561724,38.3369,38.3436,38.3168,38.3168,22683.2326
2013-04-19 14:00:00,57.15,57.24,57.12,57.2,29978.34264219765,38.3168,38.3771,38.2967,38.3503,29978.3426
2013-04-19 14:10:00,57.2,57.24,57.19,57.2,18351.761085147613,38.3503,38.3771,38.3436,38.3503,18351.7611
2013-04-19 14:20:00,57.2,57.22,57.18,57.18,15844.067023823094,38.3503,38.3637,38.3369,38.3369,15844.067
2013-04-19 14:30:00,57.19,57.23,57.16,57.17,24507.01014476234,38.3436,38.3704,38.3235,38.3302,24507.0101
2013-04-19 14:40:00,57.16,57.17,57.1,57.13,23595.121395189788,38.3235,38.3302,38.2832,38.3034,23595.1214
2013-04-19 14:50:00,57.13,57.16,57.1,57.1,23367.14920779665,38.3034,38.3235,38.2832,38.2832,23367.1492
2013-04-19 15:00:00,57.1,57.18,57.08,57.16,44796.53482275162,38.2832,38.3369,38.2698,38.3235,44796.5348
2013-04-19 15:10:00,57.16,57.18,57.11,57.12,37045.48045138493,38.3235,38.3369,38.29,38.2967,37045.4805
2013-04-19 15:20:00,57.11,57.3,57.11,57.3,31916.10623503933,38.29,38.4173,38.29,38.4173,31916.1062
2013-04-19 15:30:00,57.29,57.32,57.24,57.26,41034.99373076485,38.4106,38.4307,38.3771,38.3905,41034.9937
2013-04-19 15:40:00,57.27,57.31,57.21,57.23,76028.72449561153,38.3972,38.424,38.357,38.3704,76028.7245
2013-04-19 15:50:00,57.24,57.28,57.18,57.19,223640.7158326684,38.3771,38.4039,38.3369,38.3436,223640.7158
2013-04-22 09:30:00,57.22,57.38,57.02,57.07,100421.7485466773,38.3637,38.471,38.2296,38.2631,100421.7485
2013-04-22 09:40:00,57.03,57.05,56.94,56.94,29636.384361107943,38.2363,38.2497,38.176,38.176,29636.3844
2013-04-22 09:50:00,56.92,57.02,56.89,56.99,25532.88498803146,38.1626,38.2296,38.1425,38.2095,25532.885
2013-04-22 10:00:00,56.99,57.02,56.85,56.86,26444.773737604013,38.2095,38.2296,38.1156,38.1223,26444.7737
2013-04-22 10:10:00,56.84,56.94,56.79,56.92,25076.940613245184,38.1089,38.176,38.0754,38.1626,25076.9406
2013-04-22 10:20:00,56.88,56.92,56.78,56.88,32600.02279721874,38.1357,38.1626,38.0687,38.1357,32600.0228
2013-04-22 10:30:00,56.87,56.89,56.77,56.89,62122.421064630114,38.129,38.1425,38.062,38.1425,62122.4211
2013-04-22 10:40:00,56.89,57.05,56.88,57.05,24848.968425852046,38.1425,38.2497,38.1357,38.2497,24848.9684
2013-04-22 10:50:00,57.04,57.09,56.99,57.06,22683.23264561724,38.243,38.2765,38.2095,38.2564,22683.2326
2013-04-22 11:00:00,57.07,57.1,57.02,57.05,19377.635928416734,38.2631,38.2832,38.2296,38.2497,19377.6359
2013-04-22 11:10:00,57.06,57.08,56.99,57.04,19719.59420950644,38.2564,38.2698,38.2095,38.243,19719.5942
2013-04-22 11:20:00,57.04,57.04,57.01,57.02,14134.27561837456,38.243,38.243,38.2229,38.2296,14134.2756
2013-04-22 11:30:00,57.04,57.15,57.03,57.15,16072.039211216232,38.243,38.3168,38.2363,38.3168,16072.0392
2013-04-22 11:40:00,57.15,57.2,57.14,57.16,18237.77499145104,38.3168,38.3503,38.3101,38.3235,18237.775
2013-04-22 11:50:00,57.17,57.29,57.16,57.28,16983.927960788784,38.3302,38.4106,38.3235,38.4039,16983.928
2013-04-22 12:00:00,57.26,57.35,57.23,57.34,26786.73201869372,38.3905,38.4509,38.3704,38.4442,26786.732
2013-04-22 12:10:00,57.33,57.4,57.33,57.37,28268.55123674912,38.4375,38.4844,38.4375,38.4643,28268.5512
2013-04-22 12:20:00,57.37,57.38,57.33,57.34,15730.080930126524,38.4643,38.471,38.4375,38.4442,15730.0809
2013-04-22 12:30:00,57.35,57.38,57.29,57.34,9802.804057904936,38.4509,38.471,38.4106,38.4442,9802.8041
2013-04-22 12:40:00,57.35,57.39,57.34,57.36,14476.233899464263,38.4509,38.4777,38.4442,38.4576,14476.2339
2013-04-22 12:50:00,57.36,57.36,57.29,57.29,10600.70671378092,38.4576,38.4576,38.4106,38.4106,10600.7067
2013-04-22 13:00:00,57.28,57.31,57.26,57.27,14704.206086857404,38.4039,38.424,38.3905,38.3972,14704.2061
2013-04-22 13:10:00,57.27,57.3,57.24,57.25,14818.192180553971,38.3972,38.4173,38.3771,38.3838,14818.1922
2013-04-22 13:20:00,57.26,57.29,57.24,57.29,18009.802804057905,38.3905,38.4106,38.3771,38.4106,18009.8028
2013-04-22 13:30:00,57.29,57.35,57.29,57.34,17895.816710361338,38.4106,38.4509,38.4106,38.4442,17895.8167
2013-04-22 13:40:00,57.33,57.4,57.31,57.36,20859.45514647213,38.4375,38.4844,38.424,38.4576,20859.4551
2013-04-22 13:50:00,57.37,57.38,57.3,57.31,14020.28952467799,38.4643,38.471,38.4173,38.424,14020.2895
2013-04-22 14:00:00,57.31,57.36,57.3,57.35,19719.59420950644,38.424,38.4576,38.4173,38.4509,19719.5942
2013-04-22 14:10:00,57.36,57.51,57.36,57.48,32486.03670352217,38.4576,38.5581,38.4576,38.538,32486.0367
2013-04-22 14:20:00,57.48,57.58,57.48,57.55,24507.01014476234,38.538,38.6051,38.538,38.585,24507.0101
2013-04-22 14:30:00,57.55,57.59,57.53,57.59,35335.68904593639,38.585,38.6118,38.5715,38.6118,35335.689
2013-04-22 14:40:00,57.59,57.62,57.52,57.52,19377.635928416734,38.6118,38.6319,38.5648,38.5648,19377.6359
2013-04-22 14:50:00,57.53,57.57,57.53,57.54,22455.260458224097,38.5715,38.5984,38.5715,38.5783,22455.2605
2013-04-22 15:00:00,57.53,57.54,57.51,57.52,20289.524677989284,38.5715,38.5783,38.5581,38.5648,20289.5247
2013-04-22 15:10:00,57.51,57.56,57.5,57.52,28268.55123674912,38.5581,38.5917,38.5514,38.5648,28268.5512
2013-04-22 15:20:00,57.52,57.61,57.52,57.57,32486.03670352217,38.5648,38.6252,38.5648,38.5984,32486.0367
2013-04-22 15:30:00,57.57,57.62,57.55,57.62,36133.59170181238,38.5984,38.6319,38.585,38.6319,36133.5917
2013-04-22 15:40:00,57.61,57.62,57.5,57.52,32714.00889091531,38.6252,38.6319,38.5514,38.5648,32714.0089
2013-04-22 15:50:00,57.53,57.53,57.45,57.46,80588.1682434743,38.5715,38.5715,38.5179,38.5246,80588.1682
2013-04-23 09:30:00,57.85,57.91,57.52,57.88,54599.33888065656,38.7861,38.8263,38.5648,38.8062,54599.3389
2013-04-23 09:40:00,57.88,57.98,57.84,57.96,33853.869827881,38.8062,38.8733,38.7794,38.8598,33853.8698
2013-04-23 09:50:00,57.96,58.09,57.95,57.99,39781.14670010259,38.8598,38.947,38.8531,38.88,39781.1467
2013-04-23 10:00:00,57.95,58.12,57.95,58.06,24620.99623845891,38.8531,38.9671,38.8531,38.9269,24620.9962
2013-04-23 10:10:00,58.04,58.21,58.02,58.17,48102.131539952126,38.9135,39.0275,38.9001,39.0006,48102.1315
2013-04-23 10:20:00,58.17,58.23,58.12,58.16,29978.34264219765,39.0006,39.0409,38.9671,38.9939,29978.3426
2013-04-23 10:30:00,58.16,58.18,58.01,58.02,42516.81294882025,38.9939,39.0073,38.8934,38.9001,42516.8129
2013-04-23 10:40:00,58.02,58.09,58.02,58.04,27698.62076826627,38.9001,38.947,38.9001,38.9135,27698.6208
2013-04-23 10:50:00,58.02,58.06,57.96,58.02,31574.147953949618,38.9001,38.9269,38.8598,38.9001,31574.148
2013-04-23 11:00:00,58.02,58.15,58.02,58.13,13108.400775105438,38.9001,38.9872,38.9001,38.9738,13108.4008
2013-04-23 11:10:00,58.14,58.15,58.07,58.14,19947.56639689958,38.9805,38.9872,38.9336,38.9805,19947.5664
2013-04-23 11:20:00,58.12,58.16,58.11,58.16,32030.092328735893,38.9671,38.9939,38.9604,38.9939,32030.0923
2013-04-23 11:30:00,58.16,58.18,58.13,58.14,24393.02405106577,38.9939,39.0073,38.9738,38.9805,24393.0241
2013-04-23 11:40:00,58.16,58.16,58.09,58.09,13336.372962498575,38.9939,38.9939,38.947,38.947,13336.373
2013-04-23 11:50:00,58.08,58.16,58.08,58.15,33397.92545309472,38.9403,38.9939,38.9403,38.9872,33397.9255
2013-04-23 12:00:00,58.16,58.17,58.12,58.17,22341.27436452753,38.9939,39.0006,38.9671,39.0006,22341.2744
2013-04-23 12:10:00,58.17,58.17,58.11,58.13,13450.359056195144,39.0006,39.0006,38.9604,38.9738,13450.3591
2013-04-23 12:20:00,58.14,58.24,58.14,58.24,19833.58030320301,38.9805,39.0476,38.9805,39.0476,19833.5803
2013-04-23 12:30:00,58.23,58.24,58.16,58.16,20289.524677989284,39.0409,39.0476,38.9939,38.9939,20289.5247
2013-04-23 12:40:00,58.16,58.16,58.12,58.12,8434.970933546107,38.9939,38.9939,38.9671,38.9671,8434.9709
2013-04-23 12:50:00,58.1,58.13,58.04,58.07,20859.45514647213,38.9537,38.9738,38.9135,38.9336,20859.4551
2013-04-23 13:00:00,58.07,58.08,57.47,57.51,100649.72073407043,38.9336,38.9403,38.5313,38.5581,100649.7207
2013-04-23 13:10:00,57.45,58.09,57.38,58.08,64972.07340704434,38.5179,38.947,38.471,38.9403,64972.0734
2013-04-23 13:20:00,58.09,58.1,57.95,57.95,15274.136555340248,38.947,38.9537,38.8531,38.8531,15274.1366
2013-04-23 13:30:00,57.96,58.02,57.93,57.98,13678.331243588282,38.8598,38.9001,38.8397,38.8733,13678.3312
2013-04-23 13:40:00,57.98,58.05,57.96,58.04,25760.8571754246,38.8733,38.9202,38.8598,38.9135,25760.8572
2013-04-23 13:50:00,58.04,58.05,58.02,58.04,18465.74717884418,38.9135,38.9202,38.9001,38.9135,18465.7472
2013-04-23 14:00:00,58.04,58.1,58.04,58.08,28952.46779892853,38.9135,38.9537,38.9135,38.9403,28952.4678
2013-04-23 14:10:00,58.08,58.08,57.98,57.99,23709.107488886355,38.9403,38.9403,38.8733,38.88,23709.1075
2013-04-23 14:20:00,57.98,58.03,57.96,57.96,35677.647327026105,38.8733,38.9068,38.8598,38.8598,35677.6473
2013-04-23 14:30:00,57.95,58.02,57.9,58.02,22911.20483301037,38.8531,38.9001,38.8196,38.9001,22911.2048
2013-04-23 14:40:00,58.03,58.07,57.99,58.06,17895.816710361338,38.9068,38.9336,38.88,38.9269,17895.8167
2013-04-23 14:50:00,58.05,58.1,58.03,58.09,18693.71936623732,38.9202,38.9537,38.9068,38.947,18693.7194
2013-04-23 15:00:00,58.1,58.14,58.07,58.08,30092.32873589422,38.9537,38.9805,38.9336,38.9403,30092.3287
2013-04-23 15:10:00,58.09,58.14,58.08,58.09,32827.99498461188,38.947,38.9805,38.9403,38.947,32827.995
2013-04-23 15:20:00,58.09,58.16,58.09,58.15,31232.18967285992,38.947,38.9939,38.947,38.9872,31232.1897
2013-04-23 15:30:00,58.14,58.18,58.13,58.16,39895.13279379916,38.9805,39.0073,38.9738,38.9939,39895.1328
2013-04-23 15:40:00,58.16,58.18,58.1,58.18,37273.45263877807,38.9939,39.0073,38.9537,39.0073,37273.4526
2013-04-23 15:50:00,58.18,58.24,58.15,58.21,167559.55773395646,39.0073,39.0476,38.9872,39.0275,167559.5577
2013-04-24 09:30:00,58.58,58.74,58.52,58.52,139291.00649720733,39.2755,39.3828,39.2353,39.2353,139291.0065
2013-04-24 09:40:00,58.52,58.61,58.34,58.42,39439.18841901288,39.2353,39.2956,39.1146,39.1683,39439.1884
2013-04-24 09:50:00,58.4,58.45,58.3,58.33,34879.74467115012,39.1548,39.1884,39.0878,39.1079,34879.7447
2013-04-24 10:00:00,58.32,58.43,58.31,58.33,39439.18841901288,39.1012,39.175,39.0945,39.1079,39439.1884
2013-04-24 10:10:00,58.32,58.46,58.31,58.42,55511.22763022912,39.1012,39.1951,39.0945,39.1683,55511.2276
2013-04-24 10:20:00,58.41,58.45,58.35,58.45,41376.95201185456,39.1616,39.1884,39.1213,39.1884,41376.952
2013-04-24 10:30:00,58.44,58.5,58.41,58.41,43428.7016983928,39.1817,39.2219,39.1616,39.1616,43428.7017
2013-04-24 10:40:00,58.42,58.52,58.42,58.47,40579.04935597857,39.1683,39.2353,39.1683,39.2018,40579.0494
2013-04-24 10:50:00,58.47,58.47,58.39,58.45,27584.634674569705,39.2018,39.2018,39.1481,39.1884,27584.6347
2013-04-24 11:00:00,58.45,58.49,58.38,58.39,32486.03670352217,39.1884,39.2152,39.1414,39.1481,32486.0367
2013-04-24 11:10:00,58.38,58.45,58.37,58.43,30320.30092328736,39.1414,39.1884,39.1347,39.175,30320.3009
2013-04-24 11:20:00,58.44,58.47,58.42,58.47,28610.509517838826,39.1817,39.2018,39.1683,39.2018,28610.5095
2013-04-24 11:30:00,58.47,58.5,58.39,58.41,20403.51077168585,39.2018,39.2219,39.1481,39.1616,20403.5108
2013-04-24 11:40:00,58.41,58.46,58.38,58.46,39211.21623161974,39.1616,39.1951,39.1414,39.1951,39211.2162
2013-04-24 11:50:00,58.46,58.5,58.45,58.46,20631.482959078992,39.1951,39.2219,39.1884,39.1951,20631.483
2013-04-24 12:00:00,58.46,58.5,58.43,58.48,27014.70420608686,39.1951,39.2219,39.175,39.2085,27014.7042
2013-04-24 12:10:00,58.47,58.48,58.43,58.43,19149.6637410236,39.2018,39.2085,39.175,39.175,19149.6637
2013-04-24 12:20:00,58.44,58.47,58.43,58.45,11512.595463353471,39.1817,39.2018,39.175,39.1884,11512.5955
2013-04-24 12:30:00,58.45,58.49,58.37,58.37,30434.28701698393,39.1884,39.2152,39.1347,39.1347,30434.287
2013-04-24 12:40:00,58.37,58.37,58.31,58.32,28952.46779892853,39.1347,39.1347,39.0945,39.1012,28952.4678
2013-04-24 12:50:00,58.31,58.33,58.3,58.31,18123.788897754475,39.0945,39.1079,39.0878,39.0945,18123.7889
2013-04-24 13:00:00,58.31,58.38,58.3,58.37,12082.525931836317,39.0945,39.1414,39.0878,39.1347,12082.5259
2013-04-24 13:10:00,58.38,58.46,58.38,58.46,22683.23264561724,39.1414,39.1951,39.1414,39.1951,22683.2326
2013-04-24 13:20:00,58.45,58.58,58.45,58.56,25190.926706941755,39.1884,39.2755,39.1884,39.2621,25190.9267
2013-04-24 13:30:00,58.56,58.56,58.52,58.53,23595.121395189788,39.2621,39.2621,39.2353,39.242,23595.1214
2013-04-24 13:40:00,58.54,58.57,58.53,58.54,33511.91154679129,39.2487,39.2688,39.242,39.2487,33511.9115
2013-04-24 13:50:00,58.54,58.57,58.52,58.56,18465.74717884418,39.2487,39.2688,39.2353,39.2621,18465.7472
2013-04-24 14:00:00,58.56,58.62,58.56,58.59,24279.0379573692,39.2621,39.3023,39.2621,39.2822,24279.038
2013-04-24 14:10:00,58.59,58.59,58.54,58.56,18123.788897754475,39.2822,39.2822,39.2487,39.2621,18123.7889
2013-04-24 14:20:00,58.56,58.57,58.53,58.55,20061.552490596147,39.2621,39.2688,39.242,39.2554,20061.5525
2013-04-24 14:30:00,58.55,58.59,58.53,58.59,20859.45514647213,39.2554,39.2822,39.242,39.2822,20859.4551
2013-04-24 14:40:00,58.59,58.59,58.54,58.55,12880.428587712298,39.2822,39.2822,39.2487,39.2554,12880.4286
2013-04-24 14:50:00,58.54,58.59,58.52,58.59,36475.549982902085,39.2487,39.2822,39.2353,39.2822,36475.55
2013-04-24 15:00:00,58.59,58.59,58.54,58.59,19833.58030320301,39.2822,39.2822,39.2487,39.2822,19833.5803
2013-04-24 15:10:00,58.59,58.59,58.52,58.55,19149.6637410236,39.2822,39.2822,39.2353,39.2554,19149.6637
2013-04-24 15:20:00,58.55,58.55,58.5,58.51,26102.815456514305,39.2554,39.2554,39.2219,39.2286,26102.8155
2013-04-24 15:30:00,58.5,58.53,58.47,58.48,39781.14670010259,39.2219,39.242,39.2018,39.2085,39781.1467
2013-04-24 15:40:00,58.49,58.52,58.45,58.47,30890.231391770205,39.2152,39.2353,39.1884,39.2018,30890.2314
2013-04-24 15:50:00,58.47,58.5,58.44,58.5,112162.31619742392,39.2018,39.2219,39.1817,39.2219,112162.3162
2013-04-25 09:30:00,58.72,58.74,58.44,58.7,37501.424826171205,39.3694,39.3828,39.1817,39.356,37501.4248
2013-04-25 09:40:00,58.68,58.76,58.59,58.61,42744.78513621338,39.3426,39.3962,39.2822,39.2956,42744.7851
2013-04-25 09:50:00,58.6,58.62,58.5,58.52,55853.18591131882,39.2889,39.3023,39.2219,39.2353,55853.1859
2013-04-25 10:00:00,58.52,58.54,58.45,58.45,48900.034195828106,39.2353,39.2487,39.1884,39.1884,48900.0342
2013-04-25 10:10:00,58.46,58.47,58.36,58.38,64858.08731334777,39.1951,39.2018,39.128,39.1414,64858.0873
2013-04-25 10:20:00,58.37,58.5,58.33,58.5,67593.75356206542,39.1347,39.2219,39.1079,39.2219,67593.7536
2013-04-25 10:30:00,58.5,58.64,58.5,58.63,37957.36920095748,39.2219,39.3158,39.2219,39.3091,37957.3692
2013-04-25 10:40:00,58.63,58.65,58.58,58.59,44340.59044796535,39.3091,39.3225,39.2755,39.2822,44340.5904
2013-04-25 10:50:00,58.59,58.62,58.57,58.58,24393.02405106577,39.2822,39.3023,39.2688,39.2755,24393.0241
2013-04-25 11:00:00,58.57,58.61,58.51,58.52,41034.99373076485,39.2688,39.2956,39.2286,39.2353,41034.9937
2013-04-25 11:10:00,58.52,58.59,58.52,58.56,33625.89764048786,39.2353,39.2822,39.2353,39.2621,33625.8976
2013-04-25 11:20:00,58.56,58.56,58.5,58.5,21657.35780234812,39.2621,39.2621,39.2219,39.2219,21657.3578
2013-04-25 11:30:00,58.51,58.55,58.51,58.53,28610.509517838826,39.2286,39.2554,39.2286,39.242,28610.5095
2013-04-25 11:40:00,58.53,58.54,58.47,58.47,15160.15046164368,39.242,39.2487,39.2018,39.2018,15160.1505
2013-04-25 11:50:00,58.46,58.47,58.41,58.42,36133.59170181238,39.1951,39.2018,39.1616,39.1683,36133.5917
2013-04-25 12:00:00,58.42,58.44,58.38,58.43,32030.092328735893,39.1683,39.1817,39.1414,39.175,32030.0923
2013-04-25 12:10:00,58.43,58.46,58.38,58.38,23823.09358258293,39.175,39.1951,39.1414,39.1414,23823.0936
2013-04-25 12:20:00,58.39,58.39,58.35,58.36,17439.87233557506,39.1481,39.1481,39.1213,39.128,17439.8723
2013-04-25 12:30:00,58.37,58.39,58.34,58.38,33625.89764048786,39.1347,39.1481,39.1146,39.1414,33625.8976
2013-04-25 12:40:00,58.39,58.45,58.39,58.45,19833.58030320301,39.1481,39.1884,39.1481,39.1884,19833.5803
2013-04-25 12:50:00,58.45,58.52,58.45,58.52,15502.108742733386,39.1884,39.2353,39.1884,39.2353,15502.1087
2013-04-25 13:00:00,58.52,58.53,58.48,58.48,29180.439986321668,39.2353,39.242,39.2085,39.2085,29180.44
2013-04-25 13:10:00,58.48,58.53,58.46,58.52,24848.968425852046,39.2085,39.242,39.1951,39.2353,24848.9684
2013-04-25 13:20:00,58.52,58.52,58.46,58.47,39553.17451270945,39.2353,39.2353,39.1951,39.2018,39553.1745
2013-04-25 13:30:00,58.46,58.51,58.41,58.41,114100.0797902656,39.1951,39.2286,39.1616,39.1616,114100.0798
2013-04-25 13:40:00,58.41,58.44,58.38,58.44,24279.0379573692,39.1616,39.1817,39.1414,39.1817,24279.038
2013-04-25 13:50:00,58.44,58.54,58.43,58.54,36931.49435768836,39.1817,39.2487,39.175,39.2487,36931.4944
2013-04-25 14:00:00,58.54,58.62,58.52,58.61,25418.89889433489,39.2487,39.3023,39.2353,39.2956,25418.8989
2013-04-25 14:10:00,58.61,58.62,58.55,58.57,22797.218739313805,39.2956,39.3023,39.2554,39.2688,22797.2187
2013-04-25 14:20:00,58.58,58.64,58.58,58.61,28838.481705231963,39.2755,39.3158,39.2755,39.2956,28838.4817
2013-04-25 14:30:00,58.61,58.68,58.6,58.68,33283.93935939815,39.2956,39.3426,39.2889,39.3426,33283.9394
2013-04-25 14:40:00,58.67,58.71,58.61,58.63,35221.70295223983,39.3359,39.3627,39.2956,39.3091,35221.703
2013-04-25 14:50:00,58.62,58.63,58.55,58.6,39325.20232531631,39.3023,39.3091,39.2554,39.2889,39325.2023
2013-04-25 15:00:00,58.59,58.61,58.52,58.56,62806.33762680953,39.2822,39.2956,39.2353,39.2621,62806.3376
2013-04-25 15:10:00,58.54,58.59,58.48,58.51,41376.95201185456,39.2487,39.2822,39.2085,39.2286,41376.952
2013-04-25 15:20:00,58.51,58.56,58.5,58.53,33055.96717200502,39.2286,39.2621,39.2219,39.242,33055.9672
2013-04-25 15:30:00,58.54,58.62,58.52,58.61,34879.74467115012,39.2487,39.3023,39.2353,39.2956,34879.7447
2013-04-25 15:40:00,58.61,58.61,58.56,58.61,36247.57779550895,39.2956,39.2956,39.2621,39.2956,36247.5778
2013-04-25 15:50:00,58.61,58.61,58.5,58.58,105893.08104411262,39.2956,39.2956,39.2219,39.2755,105893.081
2013-04-26 09:30:00,58.57,58.57,58.08,58.34,67023.82309358258,39.2688,39.2688,38.9403,39.1146,67023.8231
2013-04-26 09:40:00,58.38,58.53,58.37,58.48,25418.89889433489,39.1414,39.242,39.1347,39.2085,25418.8989
2013-04-26 09:50:00,58.5,58.58,58.45,58.57,28040.57904935598,39.2219,39.2755,39.1884,39.2688,28040.579
2013-04-26 10:00:00,58.58,58.58,58.48,58.52,23595.121395189788,39.2755,39.2755,39.2085,39.2353,23595.1214
2013-04-26 10:10:00,58.52,58.53,58.31,58.38,32372.0506098256,39.2353,39.242,39.0945,39.1414,32372.0506
2013-04-26 10:20:00,58.38,58.45,58.31,58.43,16300.01139860937,39.1414,39.1884,39.0945,39.175,16300.0114
2013-04-26 10:30:00,58.43,58.45,58.37,58.45,15502.108742733386,39.175,39.1884,39.1347,39.1884,15502.1087
2013-04-26 10:40:00,58.46,58.53,58.44,58.51,24962.954519548617,39.1951,39.242,39.1817,39.2286,24962.9545
2013-04-26 10:50:00,58.5,58.5,58.43,58.44,25874.843269121167,39.2219,39.2219,39.175,39.1817,25874.8433
2013-04-26 11:00:00,58.44,58.5,58.4,58.45,21771.343896044684,39.1817,39.2219,39.1548,39.1884,21771.3439
2013-04-26 11:10:00,58.45,58.55,58.45,58.5,32258.06451612904,39.1884,39.2554,39.1884,39.2219,32258.0645
2013-04-26 11:20:00,58.48,58.51,58.47,58.47,9916.790151601504,39.2085,39.2286,39.2018,39.2018,9916.7902
2013-04-26 11:30:00,58.5,58.5,58.42,58.45,17781.830616664767,39.2219,39.2219,39.1683,39.1884,17781.8306
2013-04-26 11:40:00,58.46,58.49,58.4,58.4,19491.6220221133,39.1951,39.2152,39.1548,39.1548,19491.622
2013-04-26 11:50:00,58.42,58.44,58.39,58.41,8890.915308332384,39.1683,39.1817,39.1481,39.1616,8890.9153
2013-04-26 12:00:00,58.4,58.42,58.31,58.41,30548.273110680497,39.1548,39.1683,39.0945,39.1616,30548.2731
2013-04-26 12:10:00,58.4,58.42,58.35,58.4,16983.927960788784,39.1548,39.1683,39.1213,39.1548,16983.928
2013-04-26 12:20:00,58.41,58.42,58.38,58.38,8548.957027242677,39.1616,39.1683,39.1414,39.1414,8548.957
2013-04-26 12:30:00,58.38,58.42,58.37,58.37,12652.45640031916,39.1414,39.1683,39.1347,39.1347,12652.4564
2013-04-26 12:40:00,58.37,58.4,58.34,58.38,11056.651088567194,39.1347,39.1548,39.1146,39.1414,11056.6511
2013-04-26 12:50:00,58.39,58.47,58.38,58.47,18807.705459933888,39.1481,39.2018,39.1414,39.2018,18807.7055
2013-04-26 13:00:00,58.47,58.47,58.41,58.44,15502.108742733386,39.2018,39.2018,39.1616,39.1817,15502.1087
2013-04-26 13:10:00,58.45,58.48,58.45,58.47,11854.553744443176,39.1884,39.2085,39.1884,39.2018,11854.5537
2013-04-26 13:20:00,58.48,58.58,58.47,58.57,17667.844522968197,39.2085,39.2755,39.2018,39.2688,17667.8445
2013-04-26 13:30:00,58.58,58.58,58.5,58.5,17097.914054485354,39.2755,39.2755,39.2219,39.2219,17097.9141
2013-04-26 13:40:00,58.49,58.52,58.48,58.48,15274.136555340248,39.2152,39.2353,39.2085,39.2085,15274.1366
2013-04-26 13:50:00,58.47,58.49,58.45,58.46,11056.651088567194,39.2018,39.2152,39.1884,39.1951,11056.6511
2013-04-26 14:00:00,58.46,58.48,58.44,58.45,22797.218739313805,39.1951,39.2085,39.1817,39.1884,22797.2187
2013-04-26 14:10:00,58.45,58.46,58.44,58.45,9916.790151601504,39.1884,39.1951,39.1817,39.1884,9916.7902
2013-04-26 14:20:00,58.45,58.45,58.4,58.41,11512.595463353471,39.1884,39.1884,39.1548,39.1616,11512.5955
2013-04-26 14:30:00,58.42,58.44,58.41,58.44,8890.915308332384,39.1683,39.1817,39.1616,39.1817,8890.9153
2013-04-26 14:40:00,58.45,58.48,58.43,58.47,22113.30217713439,39.1884,39.2085,39.175,39.2018,22113.3022
2013-04-26 14:50:00,58.47,58.5,58.45,58.48,22227.28827083096,39.2018,39.2219,39.1884,39.2085,22227.2883
2013-04-26 15:00:00,58.48,58.56,58.46,58.56,23139.17702040352,39.2085,39.2621,39.1951,39.2621,23139.177
2013-04-26 15:10:00,58.55,58.56,58.5,58.51,18237.77499145104,39.2554,39.2621,39.2219,39.2286,18237.775
2013-04-26 15:20:00,58.51,58.56,58.5,58.56,15616.094836429957,39.2286,39.2621,39.2219,39.2621,15616.0948
2013-04-26 15:30:00,58.55,58.55,58.49,58.49,22341.27436452753,39.2554,39.2554,39.2152,39.2152,22341.2744
2013-04-26 15:40:00,58.51,58.52,58.45,58.5,39325.20232531631,39.2286,39.2353,39.1884,39.2219,39325.2023
2013-04-26 15:50:00,58.49,58.49,58.42,58.42,91416.84714464836,39.2152,39.2152,39.1683,39.1683,91416.8471
2013-04-29 09:30:00,58.38,58.56,58.25,58.51,65314.03168813405,39.1414,39.2621,39.0543,39.2286,65314.0317
2013-04-29 09:40:00,58.49,58.51,58.41,58.44,18465.74717884418,39.2152,39.2286,39.1616,39.1817,18465.7472
2013-04-29 09:50:00,58.44,58.49,58.42,58.47,30434.28701698393,39.1817,39.2152,39.1683,39.2018,30434.287
2013-04-29 10:00:00,58.49,58.69,58.45,58.69,32827.99498461188,39.2152,39.3493,39.1884,39.3493,32827.995
2013-04-29 10:10:00,58.7,58.78,58.7,58.76,46278.35404080703,39.356,39.4096,39.356,39.3962,46278.354
2013-04-29 10:20:00,58.76,58.93,58.76,58.93,34537.78639006041,39.3962,39.5102,39.3962,39.5102,34537.7864
2013-04-29 10:30:00,58.93,58.93,58.86,58.88,34993.73076484669,39.5102,39.5102,39.4633,39.4767,34993.7308
2013-04-29 10:40:00,58.88,58.89,58.78,58.85,23367.14920779665,39.4767,39.4834,39.4096,39.4566,23367.1492
2013-04-29 10:50:00,58.85,58.85,58.82,58.82,17439.87233557506,39.4566,39.4566,39.4364,39.4364,17439.8723
2013-04-29 11:00:00,58.82,58.84,58.79,58.82,18237.77499145104,39.4364,39.4498,39.4163,39.4364,18237.775
2013-04-29 11:10:00,58.82,58.82,58.79,58.8,13222.386868802008,39.4364,39.4364,39.4163,39.423,13222.3869
2013-04-29 11:20:00,58.79,58.81,58.78,58.79,17781.830616664767,39.4163,39.4297,39.4096,39.4163,17781.8306
2013-04-29 11:30:00,58.78,58.79,58.68,58.69,17439.87233557506,39.4096,39.4163,39.3426,39.3493,17439.8723
2013-04-29 11:40:00,58.68,58.69,58.66,58.67,21087.427333865267,39.3426,39.3493,39.3292,39.3359,21087.4273
2013-04-29 11:50:00,58.67,58.75,58.67,58.75,11626.58155705004,39.3359,39.3895,39.3359,39.3895,11626.5816
2013-04-29 12:00:00,58.76,58.81,58.75,58.76,55055.28325544284,39.3962,39.4297,39.3895,39.3962,55055.2833
2013-04-29 12:10:00,58.76,58.86,58.76,58.85,15730.080930126524,39.3962,39.4633,39.3962,39.4566,15730.0809
2013-04-29 12:20:00,58.86,58.93,58.85,58.88,20061.552490596147,39.4633,39.5102,39.4566,39.4767,20061.5525
2013-04-29 12:30:00,58.87,58.91,58.86,58.88,13450.359056195144,39.47,39.4968,39.4633,39.4767,13450.3591
2013-04-29 12:40:00,58.88,58.88,58.81,58.81,12082.525931836317,39.4767,39.4767,39.4297,39.4297,12082.5259
2013-04-29 12:50:00,58.8,58.81,58.78,58.79,12652.45640031916,39.423,39.4297,39.4096,39.4163,12652.4564
2013-04-29 13:00:00,58.79,58.81,58.77,58.81,17439.87233557506,39.4163,39.4297,39.4029,39.4297,17439.8723
2013-04-29 13:10:00,58.81,58.84,58.81,58.82,16300.01139860937,39.4297,39.4498,39.4297,39.4364,16300.0114
2013-04-29 13:20:00,58.83,58.83,58.79,58.81,14248.261712071127,39.4431,39.4431,39.4163,39.4297,14248.2617
2013-04-29 13:30:00,58.81,58.82,58.78,58.8,22569.246551920667,39.4297,39.4364,39.4096,39.423,22569.2466
2013-04-29 13:40:00,58.79,58.84,58.78,58.84,20175.53858429272,39.4163,39.4498,39.4096,39.4498,20175.5386
2013-04-29 13:50:00,58.83,58.87,58.81,58.86,14134.27561837456,39.4431,39.47,39.4297,39.4633,14134.2756
2013-04-29 14:00:00,58.85,58.89,58.83,58.87,24962.954519548617,39.4566,39.4834,39.4431,39.47,24962.9545
2013-04-29 14:10:00,58.87,58.91,58.86,58.89,15160.15046164368,39.47,39.4968,39.4633,39.4834,15160.1505
2013-04-29 14:20:00,58.89,58.95,58.89,58.91,21201.41342756184,39.4834,39.5236,39.4834,39.4968,21201.4134
2013-04-29 14:30:00,58.91,58.95,58.88,58.95,21201.41342756184,39.4968,39.5236,39.4767,39.5236,21201.4134
2013-04-29 14:40:00,58.95,58.98,58.94,58.97,14818.192180553971,39.5236,39.5437,39.5169,39.537,14818.1922
2013-04-29 14:50:00,58.97,58.99,58.95,58.95,11968.539838139746,39.537,39.5504,39.5236,39.5236,11968.5398
2013-04-29 15:00:00,58.96,58.96,58.87,58.91,41490.938105551126,39.5303,39.5303,39.47,39.4968,41490.9381
2013-04-29 15:10:00,58.91,58.95,58.9,58.95,25304.91280063832,39.4968,39.5236,39.4901,39.5236,25304.9128
2013-04-29 15:20:00,58.95,58.96,58.89,58.95,56879.06075458794,39.5236,39.5303,39.4834,39.5236,56879.0608
2013-04-29 15:30:00,58.95,59.0,58.94,58.95,23025.190926706942,39.5236,39.5571,39.5169,39.5236,23025.1909
2013-04-29 15:40:00,58.95,58.95,58.88,58.89,28382.537330445684,39.5236,39.5236,39.4767,39.4834,28382.5373
2013-04-29 15:50:00,58.88,58.93,58.85,58.89,66111.93434401003,39.4767,39.5102,39.4566,39.4834,66111.9343
2013-04-30 09:30:00,58.77,59.0,58.67,58.82,68619.62840533454,39.4029,39.5571,39.3359,39.4364,68619.6284
2013-04-30 09:40:00,58.81,58.88,58.74,58.88,34309.81420266727,39.4297,39.4767,39.3828,39.4767,34309.8142
2013-04-30 09:50:00,58.87,58.88,58.8,58.8,39097.23013792317,39.47,39.4767,39.423,39.423,39097.2301
2013-04-30 10:00:00,58.82,58.92,58.75,58.81,68505.64231163797,39.4364,39.5035,39.3895,39.4297,68505.6423
2013-04-30 10:10:00,58.8,58.86,58.8,58.81,44796.53482275162,39.423,39.4633,39.423,39.4297,44796.5348
2013-04-30 10:20:00,58.81,58.83,58.7,58.72,47874.159352558985,39.4297,39.4431,39.356,39.3694,47874.1594
2013-04-30 10:30:00,58.72,58.87,58.71,58.84,48330.10372734527,39.3694,39.47,39.3627,39.4498,48330.1037
2013-04-30 10:40:00,58.85,58.88,58.81,58.86,29636.384361107943,39.4566,39.4767,39.4297,39.4633,29636.3844
2013-04-30 10:50:00,58.84,58.88,58.8,58.81,32486.03670352217,39.4498,39.4767,39.423,39.4297,32486.0367
2013-04-30 11:00:00,58.81,58.95,58.81,58.93,42972.75732360652,39.4297,39.5236,39.4297,39.5102,42972.7573
2013-04-30 11:10:00,58.94,58.95,58.77,58.78,33397.92545309472,39.5169,39.5236,39.4029,39.4096,33397.9255
2013-04-30 11:20:00,58.77,58.78,58.74,58.77,24962.954519548617,39.4029,39.4096,39.3828,39.4029,24962.9545
2013-04-30 11:30:00,58.77,58.85,58.76,58.84,37729.39701356435,39.4029,39.4566,39.3962,39.4498,37729.397
2013-04-30 11:40:00,58.84,58.86,58.79,58.79,29636.384361107943,39.4498,39.4633,39.4163,39.4163,29636.3844
2013-04-30 11:50:00,58.79,58.81,58.75,58.76,35221.70295223983,39.4163,39.4297,39.3895,39.3962,35221.703
2013-04-30 12:00:00,58.76,58.84,58.75,58.83,21657.35780234812,39.3962,39.4498,39.3895,39.4431,21657.3578
2013-04-30 12:10:00,58.83,58.83,58.71,58.72,26786.73201869372,39.4431,39.4431,39.3627,39.3694,26786.732
2013-04-30 12:20:00,58.72,58.76,58.7,58.76,31574.147953949618,39.3694,39.3962,39.356,39.3962,31574.148
2013-04-30 12:30:00,58.76,58.82,58.76,58.81,25646.87108172803,39.3962,39.4364,39.3962,39.4297,25646.8711
2013-04-30 12:40:00,58.81,58.92,58.8,58.91,26672.74592499715,39.4297,39.5035,39.423,39.4968,26672.7459
2013-04-30 12:50:00,58.92,58.95,58.91,58.91,19833.58030320301,39.5035,39.5236,39.4968,39.4968,19833.5803
2013-04-30 13:00:00,58.92,58.93,58.87,58.91,24165.05186367264,39.5035,39.5102,39.47,39.4968,24165.0519
2013-04-30 13:10:00,58.9,58.9,58.84,58.88,20061.552490596147,39.4901,39.4901,39.4498,39.4767,20061.5525
2013-04-30 13:20:00,58.89,58.89,58.8,58.8,24393.02405106577,39.4834,39.4834,39.423,39.423,24393.0241
2013-04-30 13:30:00,58.81,58.82,58.8,58.81,20745.469052775563,39.4297,39.4364,39.423,39.4297,20745.4691
2013-04-30 13:40:00,58.81,58.86,58.81,58.86,30548.273110680497,39.4297,39.4633,39.4297,39.4633,30548.2731
2013-04-30 13:50:00,58.85,58.85,58.8,58.82,29636.384361107943,39.4566,39.4566,39.423,39.4364,29636.3844
2013-04-30 14:00:00,58.82,58.82,58.69,58.69,39781.14670010259,39.4364,39.4364,39.3493,39.3493,39781.1467
2013-04-30 14:10:00,58.69,58.79,58.69,58.75,23709.107488886355,39.3493,39.4163,39.3493,39.3895,23709.1075
2013-04-30 14:20:00,58.74,58.81,58.74,58.79,25304.91280063832,39.3828,39.4297,39.3828,39.4163,25304.9128
2013-04-30 14:30:00,58.8,58.8,58.73,58.79,31460.16186025305,39.423,39.423,39.3761,39.4163,31460.1619
2013-04-30 14:40:00,58.8,58.86,58.77,58.83,56195.14419240853,39.423,39.4633,39.4029,39.4431,56195.1442
2013-04-30 14:50:00,58.83,58.89,58.81,58.89,25532.88498803146,39.4431,39.4834,39.4297,39.4834,25532.885
2013-04-30 15:00:00,58.89,58.89,58.81,58.84,48444.08982104183,39.4834,39.4834,39.4297,39.4498,48444.0898
2013-04-30 15:10:00,58.84,58.88,58.83,58.85,23139.17702040352,39.4498,39.4767,39.4431,39.4566,23139.177
2013-04-30 15:20:00,58.84,58.89,58.84,58.89,30890.231391770205,39.4498,39.4834,39.4498,39.4834,30890.2314
2013-04-30 15:30:00,58.89,58.97,58.88,58.97,58246.89387894677,39.4834,39.537,39.4767,39.537,58246.8939
2013-04-30 15:40:00,58.96,58.97,58.9,58.96,39667.16060640602,39.5303,39.537,39.4901,39.5303,39667.1606
2013-04-30 15:50:00,58.97,59.09,58.96,59.08,195942.0950644021,39.537,39.6175,39.5303,39.6108,195942.0951
2013-05-01 09:30:00,59.06,59.12,58.61,58.88,69531.51715490711,39.5973,39.6376,39.2956,39.4767,69531.5172
2013-05-01 09:40:00,58.88,59.02,58.72,59.0,50951.78388236636,39.4767,39.5705,39.3694,39.5571,50951.7839
2013-05-01 09:50:00,59.0,59.02,58.85,58.86,41034.99373076485,39.5571,39.5705,39.4566,39.4633,41034.9937
2013-05-01 10:00:00,58.87,58.96,58.79,58.82,36361.56388920552,39.47,39.5303,39.4163,39.4364,36361.5639
2013-05-01 10:10:00,58.82,58.88,58.81,58.88,46392.34013450359,39.4364,39.4767,39.4297,39.4767,46392.3401
2013-05-01 10:20:00,58.88,58.92,58.8,58.8,48672.06200843497,39.4767,39.5035,39.423,39.423,48672.062
2013-05-01 10:30:00,58.8,58.94,58.78,58.9,50951.78388236636,39.423,39.5169,39.4096,39.4901,50951.7839
2013-05-01 10:40:00,58.9,58.96,58.89,58.9,26900.71811239029,39.4901,39.5303,39.4834,39.4901,26900.7181
2013-05-01 10:50:00,58.9,58.97,58.88,58.91,28154.565143052547,39.4901,39.537,39.4767,39.4968,28154.5651
2013-05-01 11:00:00,58.91,58.96,58.88,58.95,31004.21748546677,39.4968,39.5303,39.4767,39.5236,31004.2175
2013-05-01 11:10:00,58.95,59.01,58.95,58.97,26444.773737604013,39.5236,39.5638,39.5236,39.537,26444.7737
2013-05-01 11:20:00,58.97,58.99,58.93,58.95,20631.482959078992,39.537,39.5504,39.5102,39.5236,20631.483
2013-05-01 11:30:00,58.95,58.99,58.9,58.9,27128.690299783422,39.5236,39.5504,39.4901,39.4901,27128.6903
2013-05-01 11:40:00,58.9,58.96,58.88,58.92,29180.439986321668,39.4901,39.5303,39.4767,39.5035,29180.44
2013-05-01 11:50:00,58.95,59.02,58.95,59.02,25988.82936281773,39.5236,39.5705,39.5236,39.5705,25988.8294
2013-05-01 12:00:00,59.02,59.02,58.91,58.91,20745.469052775563,39.5705,39.5705,39.4968,39.4968,20745.4691
2013-05-01 12:10:00,58.9,58.96,58.88,58.95,13222.386868802008,39.4901,39.5303,39.4767,39.5236,13222.3869
2013-05-01 12:20:00,58.95,58.99,58.93,58.99,20973.4412401687,39.5236,39.5504,39.5102,39.5504,20973.4412
2013-05-01 12:30:00,59.0,59.02,58.97,59.0,22911.20483301037,39.5571,39.5705,39.537,39.5571,22911.2048
2013-05-01 12:40:00,59.0,59.04,58.99,59.01,26330.787643907443,39.5571,39.5839,39.5504,39.5638,26330.7876
2013-05-01 12:50:00,59.02,59.02,58.9,58.92,35905.61951441924,39.5705,39.5705,39.4901,39.5035,35905.6195
2013-05-01 13:00:00,58.92,58.95,58.84,58.84,35563.661233329534,39.5035,39.5236,39.4498,39.4498,35563.6612
2013-05-01 13:10:00,58.84,58.89,58.8,58.84,26558.75983130058,39.4498,39.4834,39.423,39.4498,26558.7598
2013-05-01 13:20:00,58.84,58.94,58.8,58.93,28496.52342414225,39.4498,39.5169,39.423,39.5102,28496.5234
2013-05-01 13:30:00,58.94,58.94,58.85,58.86,26330.787643907443,39.5169,39.5169,39.4566,39.4633,26330.7876
2013-05-01 13:40:00,58.85,58.89,58.78,58.89,50267.86732018694,39.4566,39.4834,39.4096,39.4834,50267.8673
2013-05-01 13:50:00,58.89,58.92,58.87,58.88,32600.02279721874,39.4834,39.5035,39.47,39.4767,32600.0228
2013-05-01 14:00:00,58.9,59.02,58.86,59.01,29978.34264219765,39.4901,39.5705,39.4633,39.5638,29978.3426
2013-05-01 14:10:00,59.01,59.01,58.88,58.88,51065.76997606292,39.5638,39.5638,39.4767,39.4767,51065.77
2013-05-01 14:20:00,58.88,59.02,58.88,58.94,38983.2440442266,39.4767,39.5705,39.4767,39.5169,38983.244
2013-05-01 14:30:00,58.93,58.95,58.82,58.82,50609.82560127664,39.5102,39.5236,39.4364,39.4364,50609.8256
2013-05-01 14:40:00,58.81,58.86,58.73,58.77,55169.26934913941,39.4297,39.4633,39.3761,39.4029,55169.2693
2013-05-01 14:50:00,58.77,58.82,58.73,58.81,58816.82434742962,39.4029,39.4364,39.3761,39.4297,58816.8243
2013-05-01 15:00:00,58.81,58.81,58.68,58.69,49925.909039097234,39.4297,39.4297,39.3426,39.3493,49925.909
2013-05-01 15:10:00,58.68,58.69,58.58,58.62,63376.26809529238,39.3426,39.3493,39.2755,39.3023,63376.2681
2013-05-01 15:20:00,58.61,58.62,58.54,58.57,52775.561381511456,39.2956,39.3023,39.2487,39.2688,52775.5614
2013-05-01 15:30:00,58.57,58.63,58.57,58.57,43770.6599794825,39.2688,39.3091,39.2688,39.2688,43770.66
2013-05-01 15:40:00,58.57,58.59,58.53,58.57,73407.04434059045,39.2688,39.2822,39.242,39.2688,73407.0443
2013-05-01 15:50:00,58.57,58.63,58.52,58.63,117063.71822637638,39.2688,39.3091,39.2353,39.3091,117063.7182
2013-05-02 09:30:00,58.63,59.03,58.43,58.92,87313.34777157188,39.3091,39.5772,39.175,39.5035,87313.3478
2013-05-02 09:40:00,58.86,58.93,58.7,58.71,63832.21247007865,39.4633,39.5102,39.356,39.3627,63832.2125
2013-05-02 09:50:00,58.73,58.86,58.71,58.76,41262.96591815799,39.3761,39.4633,39.3627,39.3962,41262.9659
2013-05-02 10:00:00,58.76,58.9,58.75,58.89,26444.773737604013,39.3962,39.4901,39.3895,39.4834,26444.7737
2013-05-02 10:10:00,58.9,58.94,58.81,58.81,73179.07215319731,39.4901,39.5169,39.4297,39.4297,73179.0722
2013-05-02 10:20:00,58.82,58.88,58.8,58.85,37159.4665450815,39.4364,39.4767,39.423,39.4566,37159.4665
2013-05-02 10:30:00,58.84,59.09,58.82,59.06,67935.71184315514,39.4498,39.6175,39.4364,39.5973,67935.7118
2013-05-02 10:40:00,59.08,59.15,59.07,59.11,48672.06200843497,39.6108,39.6577,39.6041,39.6309,48672.062
2013-05-02 10:50:00,59.12,59.19,59.11,59.19,30434.28701698393,39.6376,39.6845,39.6309,39.6845,30434.287
2013-05-02 11:00:00,59.17,59.2,59.15,59.16,21315.399521258405,39.6711,39.6912,39.6577,39.6644,21315.3995
2013-05-02 11:10:00,59.17,59.31,59.17,59.3,48786.04810213154,39.6711,39.765,39.6711,39.7583,48786.0481
2013-05-02 11:20:00,59.31,59.38,59.3,59.38,25988.82936281773,39.765,39.8119,39.7583,39.8119,25988.8294
2013-05-02 11:30:00,59.37,59.38,59.3,59.31,34309.81420266727,39.8052,39.8119,39.7583,39.765,34309.8142
2013-05-02 11:40:00,59.31,59.39,59.29,59.33,47418.21497777271,39.765,39.8186,39.7516,39.7784,47418.215
2013-05-02 11:50:00,59.33,59.38,59.33,59.37,26558.75983130058,39.7784,39.8119,39.7784,39.8052,26558.7598
2013-05-02 12:00:00,59.37,59.43,59.24,59.25,114100.0797902656,39.8052,39.8454,39.718,39.7247,114100.0798
2013-05-02 12:10:00,59.24,59.24,59.18,59.21,16527.98358600251,39.718,39.718,39.6778,39.6979,16527.9836
2013-05-02 12:20:00,59.2,59.23,59.17,59.23,22341.27436452753,39.6912,39.7113,39.6711,39.7113,22341.2744
2013-05-02 12:30:00,59.24,59.25,59.21,59.25,12880.428587712298,39.718,39.7247,39.6979,39.7247,12880.4286
2013-05-02 12:40:00,59.25,59.32,59.25,59.29,13336.372962498575,39.7247,39.7717,39.7247,39.7516,13336.373
2013-05-02 12:50:00,59.29,59.33,59.29,59.31,13222.386868802008,39.7516,39.7784,39.7516,39.765,13222.3869
2013-05-02 13:00:00,59.32,59.36,59.31,59.35,23253.16311410008,39.7717,39.7985,39.765,39.7918,23253.1631
2013-05-02 13:10:00,59.36,59.36,59.3,59.35,18123.788897754475,39.7985,39.7985,39.7583,39.7918,18123.7889
2013-05-02 13:20:00,59.35,59.4,59.31,59.4,18009.802804057905,39.7918,39.8253,39.765,39.8253,18009.8028
2013-05-02 13:30:00,59.4,59.43,59.37,59.37,36475.549982902085,39.8253,39.8454,39.8052,39.8052,36475.55
2013-05-02 13:40:00,59.37,59.38,59.32,59.36,20745.469052775563,39.8052,39.8119,39.7717,39.7985,20745.4691
2013-05-02 13:50:00,59.37,59.41,59.36,59.41,14704.206086857404,39.8052,39.832,39.7985,39.832,14704.2061
2013-05-02 14:00:00,59.4,59.4,59.29,59.29,22227.28827083096,39.8253,39.8253,39.7516,39.7516,22227.2883
2013-05-02 14:10:00,59.29,59.29,59.2,59.27,21543.371708651543,39.7516,39.7516,39.6912,39.7381,21543.3717
2013-05-02 14:20:00,59.28,59.36,59.26,59.36,47190.242790379576,39.7449,39.7985,39.7314,39.7985,47190.2428
2013-05-02 14:30:00,59.35,59.37,59.29,59.34,24734.98233215548,39.7918,39.8052,39.7516,39.7851,24734.9823
2013-05-02 14:40:00,59.34,59.34,59.26,59.26,26900.71811239029,39.7851,39.7851,39.7314,39.7314,26900.7181
2013-05-02 14:50:00,59.27,59.31,59.24,59.29,42288.84076142711,39.7381,39.765,39.718,39.7516,42288.8408
2013-05-02 15:00:00,59.29,59.3,59.26,59.28,25076.940613245184,39.7516,39.7583,39.7314,39.7449,25076.9406
2013-05-02 15:10:00,59.27,59.32,59.27,59.3,43770.6599794825,39.7381,39.7717,39.7381,39.7583,43770.66
2013-05-02 15:20:00,59.29,59.32,59.26,59.29,41718.91029294426,39.7516,39.7717,39.7314,39.7516,41718.9103
2013-05-02 15:30:00,59.3,59.32,59.27,59.32,32714.00889091531,39.7583,39.7717,39.7381,39.7717,32714.0089
2013-05-02 15:40:00,59.31,59.36,59.25,59.25,53573.46403738744,39.765,39.7985,39.7247,39.7247,53573.464
2013-05-02 15:50:00,59.26,59.31,59.11,59.11,280861.7348683461,39.7314,39.765,39.6309,39.6309,280861.7349
2013-05-03 09:30:00,60.52,60.52,59.67,59.75,93468.5968311866,40.5762,40.5762,40.0063,40.06,93468.5968
2013-05-03 09:40:00,59.91,59.92,59.7,59.83,60526.61575287815,40.1672,40.1739,40.0264,40.1136,60526.6158
2013-05-03 09:50:00,59.82,59.89,59.81,59.88,29408.41217371481,40.1069,40.1538,40.1002,40.1471,29408.4122
2013-05-03 10:00:00,59.86,59.88,59.71,59.86,28724.4956115354,40.1337,40.1471,40.0331,40.1337,28724.4956
2013-05-03 10:10:00,59.85,60.02,59.81,59.92,54941.29716174627,40.127,40.241,40.1002,40.1739,54941.2972
2013-05-03 10:20:00,59.92,60.08,59.92,60.03,66567.8787187963,40.1739,40.2812,40.1739,40.2477,66567.8787
2013-05-03 10:30:00,60.02,60.1,60.0,60.02,40807.02154337171,40.241,40.2946,40.2276,40.241,40807.0215
2013-05-03 10:40:00,60.03,60.13,60.03,60.13,55283.25544283597,40.2477,40.3147,40.2477,40.3147,55283.2554
2013-05-03 10:50:00,60.11,60.18,60.1,60.17,40465.063262282005,40.3013,40.3483,40.2946,40.3416,40465.0633
2013-05-03 11:00:00,60.17,60.22,60.17,60.18,39211.21623161974,40.3416,40.3751,40.3416,40.3483,39211.2162
2013-05-03 11:10:00,60.19,60.21,60.11,60.12,23709.107488886355,40.355,40.3684,40.3013,40.308,23709.1075
2013-05-03 11:20:00,60.11,60.19,60.1,60.18,46620.31232189673,40.3013,40.355,40.2946,40.3483,46620.3123
2013-05-03 11:30:00,60.17,60.29,60.17,60.29,31916.10623503933,40.3416,40.422,40.3416,40.422,31916.1062
2013-05-03 11:40:00,60.28,60.34,60.27,60.33,29180.439986321668,40.4153,40.4555,40.4086,40.4488,29180.44
2013-05-03 11:50:00,60.33,60.34,60.25,60.25,30206.31482959079,40.4488,40.4555,40.3952,40.3952,30206.3148
2013-05-03 12:00:00,60.25,60.28,60.21,60.27,21543.371708651543,40.3952,40.4153,40.3684,40.4086,21543.3717
2013-05-03 12:10:00,60.27,60.36,60.25,60.36,35107.71685854326,40.4086,40.4689,40.3952,40.4689,35107.7169
2013-05-03 12:20:00,60.37,60.44,60.34,60.42,39781.14670010259,40.4757,40.5226,40.4555,40.5092,39781.1467
2013-05-03 12:30:00,60.42,60.51,60.42,60.49,81386.07089935028,40.5092,40.5695,40.5092,40.5561,81386.0709
2013-05-03 12:40:00,60.48,60.49,60.41,60.43,34195.82810897071,40.5494,40.5561,40.5025,40.5159,34195.8281
2013-05-03 12:50:00,60.43,60.45,60.4,60.45,24051.065769976063,40.5159,40.5293,40.4958,40.5293,24051.0658
2013-05-03 13:00:00,60.45,60.54,60.43,60.52,34195.82810897071,40.5293,40.5896,40.5159,40.5762,34195.8281
2013-05-03 13:10:00,60.52,60.62,60.52,60.54,36589.536076598655,40.5762,40.6433,40.5762,40.5896,36589.5361
2013-05-03 13:20:00,60.52,60.52,60.48,60.51,24165.05186367264,40.5762,40.5762,40.5494,40.5695,24165.0519
2013-05-03 13:30:00,60.51,60.52,60.45,60.45,29864.356548501084,40.5695,40.5762,40.5293,40.5293,29864.3565
2013-05-03 13:40:00,60.45,60.48,60.41,60.45,43884.64607317907,40.5293,40.5494,40.5025,40.5293,43884.6461
2013-05-03 13:50:00,60.45,60.46,60.42,60.45,35107.71685854326,40.5293,40.536,40.5092,40.5293,35107.7169
2013-05-03 14:00:00,60.45,60.51,60.45,60.5,22455.260458224097,40.5293,40.5695,40.5293,40.5628,22455.2605
2013-05-03 14:10:00,60.51,60.6,60.51,60.6,27014.70420608686,40.5695,40.6299,40.5695,40.6299,27014.7042
2013-05-03 14:20:00,60.6,60.67,60.59,60.67,26444.773737604013,40.6299,40.6768,40.6232,40.6768,26444.7737
2013-05-03 14:30:00,60.68,60.68,60.62,60.63,41490.938105551126,40.6835,40.6835,40.6433,40.65,41490.9381
2013-05-03 14:40:00,60.62,60.65,60.56,60.65,32714.00889091531,40.6433,40.6634,40.603,40.6634,32714.0089
2013-05-03 14:50:00,60.65,60.7,60.6,60.67,31232.18967285992,40.6634,40.6969,40.6299,40.6768,31232.1897
2013-05-03 15:00:00,60.67,60.69,60.61,60.64,50723.811694973214,40.6768,40.6902,40.6366,40.6567,50723.8117
2013-05-03 15:10:00,60.64,60.69,60.64,60.67,60184.65747178844,40.6567,40.6902,40.6567,40.6768,60184.6575
2013-05-03 15:20:00,60.67,60.69,60.6,60.68,51977.65872563548,40.6768,40.6902,40.6299,40.6835,51977.6587
2013-05-03 15:30:00,60.68,60.73,60.65,60.69,68277.67012424485,40.6835,40.717,40.6634,40.6902,68277.6701
2013-05-03 15:40:00,60.68,60.76,60.68,60.69,84235.7232417645,40.6835,40.7371,40.6835,40.6902,84235.7232
2013-05-03 15:50:00,60.7,60.78,60.62,60.74,251909.26706941755,40.6969,40.7505,40.6433,40.7237,251909.2671
2013-05-06 09:30:00,60.67,60.67,60.49,60.54,62920.3237205061,40.6768,40.6768,40.5561,40.5896,62920.3237
2013-05-06 09:40:00,60.49,60.53,60.31,60.31,40009.11888749572,40.5561,40.5829,40.4354,40.4354,40009.1189
2013-05-06 09:50:00,60.31,60.37,60.2,60.35,50039.8951327938,40.4354,40.4757,40.3617,40.4622,50039.8951
2013-05-06 10:00:00,60.34,60.51,60.33,60.45,38527.29966944033,40.4555,40.5695,40.4488,40.5293,38527.2997
2013-05-06 10:10:00,60.45,60.47,60.38,60.38,33853.869827881,40.5293,40.5427,40.4824,40.4824,33853.8698
2013-05-06 10:20:00,60.38,60.47,60.35,60.46,19263.649834720163,40.4824,40.5427,40.4622,40.536,19263.6498
2013-05-06 10:30:00,60.47,60.53,60.46,60.51,36703.522170295226,40.5427,40.5829,40.536,40.5695,36703.5222
2013-05-06 10:40:00,60.51,60.62,60.51,60.6,39097.23013792317,40.5695,40.6433,40.5695,40.6299,39097.2301
2013-05-06 10:50:00,60.59,60.6,60.52,60.54,38185.34138835062,40.6232,40.6299,40.5762,40.5896,38185.3414
2013-05-06 11:00:00,60.52,60.54,60.48,60.51,19263.649834720163,40.5762,40.5896,40.5494,40.5695,19263.6498
2013-05-06 11:10:00,60.5,60.53,60.49,60.53,21429.385614954976,40.5628,40.5829,40.5561,40.5829,21429.3856
2013-05-06 11:20:00,60.53,60.56,60.51,60.51,34651.772483756984,40.5829,40.603,40.5695,40.5695,34651.7725
2013-05-06 11:30:00,60.5,60.5,60.35,60.36,26330.787643907443,40.5628,40.5628,40.4622,40.4689,26330.7876
2013-05-06 11:40:00,60.37,60.39,60.3,60.33,82297.95964892283,40.4757,40.4891,40.4287,40.4488,82297.9596
2013-05-06 11:50:00,60.32,60.4,60.31,60.37,28724.4956115354,40.4421,40.4958,40.4354,40.4757,28724.4956
2013-05-06 12:00:00,60.37,60.38,60.33,60.35,24848.968425852046,40.4757,40.4824,40.4488,40.4622,24848.9684
2013-05-06 12:10:00,60.34,60.35,60.29,60.31,19947.56639689958,40.4555,40.4622,40.422,40.4354,19947.5664
2013-05-06 12:20:00,60.31,60.33,60.3,60.31,11968.539838139746,40.4354,40.4488,40.4287,40.4354,11968.5398
2013-05-06 12:30:00,60.31,60.31,60.21,60.23,35791.63342072268,40.4354,40.4354,40.3684,40.3818,35791.6334
2013-05-06 12:40:00,60.22,60.25,60.12,60.24,59956.6852843953,40.3751,40.3952,40.308,40.3885,59956.6853
2013-05-06 12:50:00,60.24,60.31,60.24,60.31,10714.692807477488,40.3885,40.4354,40.3885,40.4354,10714.6928
2013-05-06 13:00:00,60.31,60.33,60.23,60.23,15046.16436794711,40.4354,40.4488,40.3818,40.3818,15046.1644
2013-05-06 13:10:00,60.23,60.26,60.2,60.26,13564.345149891711,40.3818,40.4019,40.3617,40.4019,13564.3451
2013-05-06 13:20:00,60.26,60.27,60.26,60.27,22797.218739313805,40.4019,40.4086,40.4019,40.4086,22797.2187
2013-05-06 13:30:00,60.26,60.26,60.16,60.17,42288.84076142711,40.4019,40.4019,40.3349,40.3416,42288.8408
2013-05-06 13:40:00,60.16,60.24,60.16,60.24,9802.804057904936,40.3349,40.3885,40.3349,40.3885,9802.8041
2013-05-06 13:50:00,60.24,60.28,60.23,60.25,18579.73327254075,40.3885,40.4153,40.3818,40.3952,18579.7333
2013-05-06 14:00:00,60.26,60.3,60.25,60.27,14590.219993160834,40.4019,40.4287,40.3952,40.4086,14590.22
2013-05-06 14:10:00,60.26,60.3,60.23,60.23,16300.01139860937,40.4019,40.4287,40.3818,40.3818,16300.0114
2013-05-06 14:20:00,60.23,60.27,60.23,60.26,13336.372962498575,40.3818,40.4086,40.3818,40.4019,13336.373
2013-05-06 14:30:00,60.27,60.3,60.24,60.28,15274.136555340248,40.4086,40.4287,40.3885,40.4153,15274.1366
2013-05-06 14:40:00,60.29,60.31,60.21,60.22,34081.84201527414,40.422,40.4354,40.3684,40.3751,34081.842
2013-05-06 14:50:00,60.22,60.29,60.21,60.29,15046.16436794711,40.3751,40.422,40.3684,40.422,15046.1644
2013-05-06 15:00:00,60.29,60.33,60.29,60.31,68505.64231163797,40.422,40.4488,40.422,40.4354,68505.6423
2013-05-06 15:10:00,60.32,60.33,60.31,60.31,24734.98233215548,40.4421,40.4488,40.4354,40.4354,24734.9823
2013-05-06 15:20:00,60.31,60.31,60.29,60.31,17895.816710361338,40.4354,40.4354,40.422,40.4354,17895.8167
2013-05-06 15:30:00,60.3,60.31,60.24,60.26,43086.74341730309,40.4287,40.4354,40.3885,40.4019,43086.7434
2013-05-06 15:40:00,60.26,60.3,60.19,60.2,68391.65621794142,40.4019,40.4287,40.355,40.3617,68391.6562
2013-05-06 15:50:00,60.21,60.26,60.17,60.26,163228.08617348684,40.3684,40.4019,40.3416,40.4019,163228.0862
2013-05-07 09:30:00,60.31,60.49,60.12,60.47,60868.57403396786,40.4354,40.5561,40.308,40.5427,60868.574
2013-05-07 09:40:00,60.46,60.49,60.38,60.47,52661.575287814885,40.536,40.5561,40.4824,40.5427,52661.5753
2013-05-07 09:50:00,60.45,60.56,60.43,60.56,57562.97731676736,40.5293,40.603,40.5159,40.603,57562.9773
2013-05-07 10:00:00,60.56,60.61,60.48,60.52,70101.44762338995,40.603,40.6366,40.5494,40.5762,70101.4476
2013-05-07 10:10:00,60.52,60.55,60.45,60.49,61096.54622136099,40.5762,40.5963,40.5293,40.5561,61096.5462
2013-05-07 10:20:00,60.49,60.59,60.48,60.49,40921.00763706828,40.5561,40.6232,40.5494,40.5561,40921.0076
2013-05-07 10:30:00,60.49,60.52,60.45,60.52,40579.04935597857,40.5561,40.5762,40.5293,40.5762,40579.0494
2013-05-07 10:40:00,60.52,60.54,60.45,60.46,58360.879972643335,40.5762,40.5896,40.5293,40.536,58360.88
2013-05-07 10:50:00,60.45,60.48,60.32,60.32,82297.95964892283,40.5293,40.5494,40.4421,40.4421,82297.9596
2013-05-07 11:00:00,60.32,60.37,60.3,60.36,62122.421064630114,40.4421,40.4757,40.4287,40.4689,62122.4211
2013-05-07 11:10:00,60.37,60.4,60.31,60.31,59386.754815912456,40.4757,40.4958,40.4354,40.4354,59386.7548
2013-05-07 11:20:00,60.31,60.32,60.28,60.3,50723.811694973214,40.4354,40.4421,40.4153,40.4287,50723.8117
2013-05-07 11:30:00,60.31,60.31,60.25,60.31,36475.549982902085,40.4354,40.4354,40.3952,40.4354,36475.55
2013-05-07 11:40:00,60.31,60.31,60.26,60.26,31346.17576655648,40.4354,40.4354,40.4019,40.4019,31346.1758
2013-05-07 11:50:00,60.25,60.25,60.18,60.2,27242.67639348,40.3952,40.3952,40.3483,40.3617,27242.6764
2013-05-07 12:00:00,60.2,60.26,60.2,60.25,15160.15046164368,40.3617,40.4019,40.3617,40.3952,15160.1505
2013-05-07 12:10:00,60.26,60.29,60.26,60.27,33967.85592157757,40.4019,40.422,40.4019,40.4086,33967.8559
2013-05-07 12:20:00,60.28,60.31,60.27,60.28,14476.233899464263,40.4153,40.4354,40.4086,40.4153,14476.2339
2013-05-07 12:30:00,60.27,60.34,60.27,60.34,57221.01903567765,40.4086,40.4555,40.4086,40.4555,57221.019
2013-05-07 12:40:00,60.34,60.34,60.3,60.31,30890.231391770205,40.4555,40.4555,40.4287,40.4354,30890.2314
2013-05-07 12:50:00,60.31,60.33,60.29,60.33,34309.81420266727,40.4354,40.4488,40.422,40.4488,34309.8142
2013-05-07 13:00:00,60.33,60.33,60.31,60.32,24848.968425852046,40.4488,40.4488,40.4354,40.4421,24848.9684
2013-05-07 13:10:00,60.32,60.34,60.31,60.34,31460.16186025305,40.4421,40.4555,40.4354,40.4555,31460.1619
2013-05-07 13:20:00,60.35,60.35,60.31,60.33,37387.43873247464,40.4622,40.4622,40.4354,40.4488,37387.4387
2013-05-07 13:30:00,60.34,60.34,60.27,60.31,61324.518408754135,40.4555,40.4555,40.4086,40.4354,61324.5184
2013-05-07 13:40:00,60.31,60.31,60.28,60.3,48102.131539952126,40.4354,40.4354,40.4153,40.4287,48102.1315
2013-05-07 13:50:00,60.3,60.31,60.28,60.3,27584.634674569705,40.4287,40.4354,40.4153,40.4287,27584.6347
2013-05-07 14:00:00,60.3,60.31,60.28,60.29,27242.67639348,40.4287,40.4354,40.4153,40.422,27242.6764
2013-05-07 14:10:00,60.28,60.29,60.24,60.24,56309.13028610509,40.4153,40.422,40.3885,40.3885,56309.1303
2013-05-07 14:20:00,60.24,60.28,60.22,60.23,55625.21372392568,40.3885,40.4153,40.3751,40.3818,55625.2137
2013-05-07 14:30:00,60.23,60.24,60.19,60.19,31688.13404764619,40.3818,40.3885,40.355,40.355,31688.134
2013-05-07 14:40:00,60.2,60.21,60.17,60.18,41034.99373076485,40.3617,40.3684,40.3416,40.3483,41034.9937
2013-05-07 14:50:00,60.17,60.19,60.16,60.18,38983.2440442266,40.3416,40.355,40.3349,40.3483,38983.244
2013-05-07 15:00:00,60.19,60.23,60.19,60.23,28496.52342414225,40.355,40.3818,40.355,40.3818,28496.5234
2013-05-07 15:10:00,60.23,60.24,60.19,60.21,70329.41981078309,40.3818,40.3885,40.355,40.3684,70329.4198
2013-05-07 15:20:00,60.21,60.23,60.21,60.23,51407.72825715263,40.3684,40.3818,40.3684,40.3818,51407.7283
2013-05-07 15:30:00,60.22,60.24,60.18,60.24,85033.6258976405,40.3751,40.3885,40.3483,40.3885,85033.6259
2013-05-07 15:40:00,60.23,60.24,60.16,60.16,117063.71822637638,40.3818,40.3885,40.3349,40.3349,117063.7182
2013-05-07 15:50:00,60.16,60.23,60.16,60.23,208822.52365211444,40.3349,40.3818,40.3349,40.3818,208822.5237
2013-05-08 09:30:00,60.22,60.32,60.05,60.17,77624.5298073635,40.3751,40.4421,40.2611,40.3416,77624.5298
2013-05-08 09:40:00,60.2,60.31,60.15,60.31,44796.53482275162,40.3617,40.4354,40.3282,40.4354,44796.5348
2013-05-08 09:50:00,60.3,60.36,60.24,60.31,48672.06200843497,40.4287,40.4689,40.3885,40.4354,48672.062
2013-05-08 10:00:00,60.33,60.34,60.15,60.18,84691.66761655078,40.4488,40.4555,40.3282,40.3483,84691.6676
2013-05-08 10:10:00,60.19,60.25,60.19,60.22,71583.26684144535,40.355,40.3952,40.355,40.3751,71583.2668
2013-05-08 10:20:00,60.21,60.27,60.21,60.26,50153.88122649037,40.3684,40.4086,40.3684,40.4019,50153.8812
2013-05-08 10:30:00,60.26,60.32,60.24,60.31,59842.69919069874,40.4019,40.4421,40.3885,40.4354,59842.6992
2013-05-08 10:40:00,60.33,60.34,60.25,60.29,54257.38059956685,40.4488,40.4555,40.3952,40.422,54257.3806
2013-05-08 10:50:00,60.3,60.32,60.24,60.28,73065.08605950074,40.4287,40.4421,40.3885,40.4153,73065.0861
2013-05-08 11:00:00,60.29,60.3,60.27,60.3,30206.31482959079,40.422,40.4287,40.4086,40.4287,30206.3148
2013-05-08 11:10:00,60.3,60.3,60.24,60.24,40009.11888749572,40.4287,40.4287,40.3885,40.3885,40009.1189
2013-05-08 11:20:00,60.24,60.25,60.2,60.2,60754.58794027129,40.3885,40.3952,40.3617,40.3617,60754.5879
2013-05-08 11:30:00,60.21,60.22,60.19,60.21,38755.27185683347,40.3684,40.3751,40.355,40.3684,38755.2719
2013-05-08 11:40:00,60.2,60.21,60.19,60.2,30092.32873589422,40.3617,40.3684,40.355,40.3617,30092.3287
2013-05-08 11:50:00,60.19,60.22,60.11,60.15,100307.76245298074,40.355,40.3751,40.3013,40.3282,100307.7625
2013-05-08 12:00:00,60.17,60.24,60.17,60.24,33283.93935939815,40.3416,40.3885,40.3416,40.3885,33283.9394
2013-05-08 12:10:00,60.24,60.25,60.23,60.24,39895.13279379916,40.3885,40.3952,40.3818,40.3885,39895.1328
2013-05-08 12:20:00,60.23,60.25,60.18,60.18,36133.59170181238,40.3818,40.3952,40.3483,40.3483,36133.5917
2013-05-08 12:30:00,60.19,60.23,60.18,60.23,33511.91154679129,40.355,40.3818,40.3483,40.3818,33511.9115
2013-05-08 12:40:00,60.23,60.24,60.18,60.18,41490.938105551126,40.3818,40.3885,40.3483,40.3483,41490.9381
2013-05-08 12:50:00,60.18,60.19,60.17,60.19,25874.843269121167,40.3483,40.355,40.3416,40.355,25874.8433
2013-05-08 13:00:00,60.2,60.2,60.15,60.15,65428.01778183062,40.3617,40.3617,40.3282,40.3282,65428.0178
2013-05-08 13:10:00,60.15,60.16,60.07,60.08,56423.116379801664,40.3282,40.3349,40.2745,40.2812,56423.1164
2013-05-08 13:20:00,60.09,60.1,60.07,60.09,39097.23013792317,40.2879,40.2946,40.2745,40.2879,39097.2301
2013-05-08 13:30:00,60.1,60.14,60.09,60.11,43542.68779208937,40.2946,40.3214,40.2879,40.3013,43542.6878
2013-05-08 13:40:00,60.1,60.1,60.07,60.09,43656.67388578594,40.2946,40.2946,40.2745,40.2879,43656.6739
2013-05-08 13:50:00,60.08,60.1,60.07,60.1,58246.89387894677,40.2812,40.2946,40.2745,40.2946,58246.8939
2013-05-08 14:00:00,60.1,60.1,60.04,60.05,84577.68152285421,40.2946,40.2946,40.2544,40.2611,84577.6815
2013-05-08 14:10:00,60.05,60.09,60.04,60.09,32600.02279721874,40.2611,40.2879,40.2544,40.2879,32600.0228
2013-05-08 14:20:00,60.08,60.1,60.07,60.07,78080.47418214977,40.2812,40.2946,40.2745,40.2745,78080.4742
2013-05-08 14:30:00,60.07,60.08,60.04,60.07,72723.12777841103,40.2745,40.2812,40.2544,40.2745,72723.1278
2013-05-08 14:40:00,60.07,60.08,60.03,60.08,77738.51590106008,40.2745,40.2812,40.2477,40.2812,77738.5159
2013-05-08 14:50:00,60.09,60.1,60.07,60.07,51293.74216345606,40.2879,40.2946,40.2745,40.2745,51293.7422
2013-05-08 15:00:00,60.08,60.08,60.07,60.08,49925.909039097234,40.2812,40.2812,40.2745,40.2812,49925.909
2013-05-08 15:10:00,60.08,60.09,60.02,60.02,159352.5589878035,40.2812,40.2879,40.241,40.241,159352.559
2013-05-08 15:20:00,60.03,60.12,60.02,60.12,103385.3869827881,40.2477,40.308,40.241,40.308,103385.387
2013-05-08 15:30:00,60.11,60.12,60.1,60.1,86401.45902199931,40.3013,40.308,40.2946,40.2946,86401.459
2013-05-08 15:40:00,60.1,60.14,60.09,60.14,105779.09495041604,40.2946,40.3214,40.2879,40.3214,105779.095
2013-05-08 15:50:00,60.14,60.17,60.1,60.15,249857.5173828793,40.3214,40.3416,40.2946,40.3282,249857.5174
2013-05-09 09:30:00,60.52,60.77,60.36,60.77,192750.4844408982,40.5762,40.7438,40.4689,40.7438,192750.4844
2013-05-09 09:40:00,60.77,60.95,60.73,60.94,81386.07089935028,40.7438,40.8645,40.717,40.8578,81386.0709
2013-05-09 09:50:00,60.94,61.1,60.94,61.1,139746.9508719936,40.8578,40.9651,40.8578,40.9651,139746.9509
2013-05-09 10:00:00,61.12,61.12,60.81,61.03,143622.47805767696,40.9785,40.9785,40.7707,40.9182,143622.4781
2013-05-09 10:10:00,61.03,61.1,61.02,61.04,78536.41855693606,40.9182,40.9651,40.9115,40.9249,78536.4186
2013-05-09 10:20:00,61.04,61.15,61.04,61.15,89479.08355180667,40.9249,40.9986,40.9249,40.9986,89479.0836
2013-05-09 10:30:00,61.14,61.31,61.14,61.29,109996.5804171891,40.9919,41.1059,40.9919,41.0925,109996.5804
2013-05-09 10:40:00,61.29,61.29,61.16,61.25,71697.2529351419,41.0925,41.0925,41.0053,41.0657,71697.2529
2013-05-09 10:50:00,61.25,61.29,61.19,61.19,62350.393252023256,41.0657,41.0925,41.0254,41.0254,62350.3933
2013-05-09 11:00:00,61.19,61.31,61.15,61.3,95520.34651772484,41.0254,41.1059,40.9986,41.0992,95520.3465
2013-05-09 11:10:00,61.3,61.3,61.18,61.19,67365.7813746723,41.0992,41.0992,41.0187,41.0254,67365.7814
2013-05-09 11:20:00,61.19,61.29,61.19,61.28,59500.74090960903,41.0254,41.0925,41.0254,41.0858,59500.7409
2013-05-09 11:30:00,61.28,61.31,61.26,61.31,62692.35153311296,41.0858,41.1059,41.0724,41.1059,62692.3515
2013-05-09 11:40:00,61.31,61.34,61.22,61.25,74774.87746494928,41.1059,41.126,41.0455,41.0657,74774.8775
2013-05-09 11:50:00,61.24,61.26,61.21,61.23,74888.86355864584,41.059,41.0724,41.0388,41.0522,74888.8636
2013-05-09 12:00:00,61.24,61.25,61.2,61.24,41490.938105551126,41.059,41.0657,41.0321,41.059,41490.9381
2013-05-09 12:10:00,61.24,61.24,61.15,61.16,51977.65872563548,41.059,41.059,40.9986,41.0053,51977.6587
2013-05-09 12:20:00,61.16,61.19,61.14,61.19,92670.6941753106,41.0053,41.0254,40.9919,41.0254,92670.6942
2013-05-09 12:30:00,61.19,61.28,61.17,61.28,34195.82810897071,41.0254,41.0858,41.012,41.0858,34195.8281
2013-05-09 12:40:00,61.28,61.31,61.27,61.31,34765.758577453555,41.0858,41.1059,41.0791,41.1059,34765.7586
2013-05-09 12:50:00,61.3,61.4,61.3,61.39,56993.04684828451,41.0992,41.1662,41.0992,41.1595,56993.0468
2013-05-09 13:00:00,61.39,61.41,61.35,61.41,53345.4918499943,41.1595,41.1729,41.1327,41.1729,53345.4918
2013-05-09 13:10:00,61.41,61.41,61.38,61.39,54599.33888065656,41.1729,41.1729,41.1528,41.1595,54599.3389
2013-05-09 13:20:00,61.39,61.45,61.39,61.45,102587.48432691212,41.1595,41.1997,41.1595,41.1997,102587.4843
2013-05-09 13:30:00,61.45,61.55,61.44,61.54,46506.32622820016,41.1997,41.2668,41.193,41.2601,46506.3262
2013-05-09 13:40:00,61.54,61.63,61.53,61.58,80246.20996238459,41.2601,41.3204,41.2534,41.2869,80246.21
2013-05-09 13:50:00,61.59,61.59,61.52,61.57,71697.2529351419,41.2936,41.2936,41.2467,41.2802,71697.2529
2013-05-09 14:00:00,61.57,61.58,61.53,61.54,44568.56263535849,41.2802,41.2869,41.2534,41.2601,44568.5626
2013-05-09 14:10:00,61.54,61.6,61.53,61.59,59728.71309700217,41.2601,41.3003,41.2534,41.2936,59728.7131
2013-05-09 14:20:00,61.58,61.58,61.49,61.56,60868.57403396786,41.2869,41.2869,41.2266,41.2735,60868.574
2013-05-09 14:30:00,61.55,61.58,61.44,61.45,76142.7105893081,41.2668,41.2869,41.193,41.1997,76142.7106
2013-05-09 14:40:00,61.46,61.46,61.38,61.4,69417.53106121054,41.2065,41.2065,41.1528,41.1662,69417.5311
2013-05-09 14:50:00,61.4,61.43,61.31,61.35,91758.80542573806,41.1662,41.1863,41.1059,41.1327,91758.8054
2013-05-09 15:00:00,61.34,61.41,61.24,61.38,72267.18340362476,41.126,41.1729,41.059,41.1528,72267.1834
2013-05-09 15:10:00,61.38,61.4,61.31,61.38,69075.57278012083,41.1528,41.1662,41.1059,41.1528,69075.5728
2013-05-09 15:20:00,61.38,61.43,61.38,61.41,91530.83323834492,41.1528,41.1863,41.1528,41.1729,91530.8332
2013-05-09 15:30:00,61.41,61.44,61.36,61.36,90504.9583950758,41.1729,41.193,41.1394,41.1394,90504.9584
2013-05-09 15:40:00,61.37,61.42,61.37,61.41,87199.3616778753,41.1461,41.1796,41.1461,41.1729,87199.3617
2013-05-09 15:50:00,61.41,61.42,61.26,61.41,240510.65769976063,41.1729,41.1796,41.0724,41.1729,240510.6577
2013-05-10 09:30:00,61.52,61.65,61.45,61.46,80702.15433717087,41.2467,41.3338,41.1997,41.2065,80702.1543
2013-05-10 09:40:00,61.45,61.46,61.33,61.43,53459.47794369087,41.1997,41.2065,41.1193,41.1863,53459.4779
2013-05-10 09:50:00,61.42,61.46,61.38,61.45,67023.82309358258,41.1796,41.2065,41.1528,41.1997,67023.8231
2013-05-10 10:00:00,61.47,61.52,61.44,61.48,65542.00387552718,41.2132,41.2467,41.193,41.2199,65542.0039
2013-05-10 10:10:00,61.48,61.51,61.42,61.47,57676.963410463926,41.2199,41.24,41.1796,41.2132,57676.9634
2013-05-10 10:20:00,61.46,61.48,61.43,61.45,23595.121395189788,41.2065,41.2199,41.1863,41.1997,23595.1214
2013-05-10 10:30:00,61.45,61.45,61.24,61.34,58474.86606633991,41.1997,41.1997,41.059,41.126,58474.8661
2013-05-10 10:40:00,61.33,61.42,61.29,61.39,39211.21623161974,41.1193,41.1796,41.0925,41.1595,39211.2162
2013-05-10 10:50:00,61.39,61.45,61.38,61.39,38983.2440442266,41.1595,41.1997,41.1528,41.1595,38983.244
2013-05-10 11:00:00,61.39,61.42,61.35,61.41,19149.6637410236,41.1595,41.1796,41.1327,41.1729,19149.6637
2013-05-10 11:10:00,61.4,61.44,61.33,61.35,27128.690299783422,41.1662,41.193,41.1193,41.1327,27128.6903
2013-05-10 11:20:00,61.35,61.37,61.25,61.37,26558.75983130058,41.1327,41.1461,41.0657,41.1461,26558.7598
2013-05-10 11:30:00,61.37,61.38,61.33,61.35,26558.75983130058,41.1461,41.1528,41.1193,41.1327,26558.7598
2013-05-10 11:40:00,61.34,61.35,61.24,61.24,31118.203579163343,41.126,41.1327,41.059,41.059,31118.2036
2013-05-10 11:50:00,61.24,61.24,61.06,61.06,53573.46403738744,41.059,41.059,40.9383,40.9383,53573.464
2013-05-10 12:00:00,61.05,61.11,61.04,61.1,27698.62076826627,40.9316,40.9718,40.9249,40.9651,27698.6208
2013-05-10 12:10:00,61.1,61.1,61.05,61.06,54371.36669326342,40.9651,40.9651,40.9316,40.9383,54371.3667
2013-05-10 12:20:00,61.07,61.08,61.05,61.05,36703.522170295226,40.945,40.9517,40.9316,40.9316,36703.5222
2013-05-10 12:30:00,61.05,61.08,61.04,61.06,41832.89638664083,40.9316,40.9517,40.9249,40.9383,41832.8964
2013-05-10 12:40:00,61.06,61.11,61.04,61.1,33283.93935939815,40.9383,40.9718,40.9249,40.9651,33283.9394
2013-05-10 12:50:00,61.1,61.11,61.05,61.1,40237.091074888864,40.9651,40.9718,40.9316,40.9651,40237.0911
2013-05-10 13:00:00,61.1,61.17,61.1,61.14,38413.31357574376,40.9651,41.012,40.9651,40.9919,38413.3136
2013-05-10 13:10:00,61.14,61.14,61.1,61.14,18921.69155363046,40.9919,40.9919,40.9651,40.9919,18921.6916
2013-05-10 13:20:00,61.13,61.25,61.12,61.24,21315.399521258405,40.9852,41.0657,40.9785,41.059,21315.3995
2013-05-10 13:30:00,61.24,61.25,61.18,61.18,20517.496865382425,41.059,41.0657,41.0187,41.0187,20517.4969
2013-05-10 13:40:00,61.19,61.26,61.17,61.25,44568.56263535849,41.0254,41.0724,41.012,41.0657,44568.5626
2013-05-10 13:50:00,61.25,61.34,61.24,61.31,28382.537330445684,41.0657,41.126,41.059,41.1059,28382.5373
2013-05-10 14:00:00,61.31,61.43,61.31,61.41,24848.968425852046,41.1059,41.1863,41.1059,41.1729,24848.9684
2013-05-10 14:10:00,61.4,61.44,61.33,61.34,23253.16311410008,41.1662,41.193,41.1193,41.126,23253.1631
2013-05-10 14:20:00,61.34,61.43,61.34,61.43,20631.482959078992,41.126,41.1863,41.126,41.1863,20631.483
2013-05-10 14:30:00,61.42,61.42,61.37,61.39,18465.74717884418,41.1796,41.1796,41.1461,41.1595,18465.7472
2013-05-10 14:40:00,61.39,61.44,61.39,61.41,30320.30092328736,41.1595,41.193,41.1595,41.1729,30320.3009
2013-05-10 14:50:00,61.41,61.43,61.35,61.36,34081.84201527414,41.1729,41.1863,41.1327,41.1394,34081.842
2013-05-10 15:00:00,61.37,61.38,61.35,61.37,26786.73201869372,41.1461,41.1528,41.1327,41.1461,26786.732
2013-05-10 15:10:00,61.38,61.4,61.37,61.38,40351.07716858544,41.1528,41.1662,41.1461,41.1528,40351.0772
2013-05-10 15:20:00,61.38,61.41,61.37,61.37,32827.99498461188,41.1528,41.1729,41.1461,41.1461,32827.995
2013-05-10 15:30:00,61.38,61.38,61.34,61.35,45594.43747862761,41.1528,41.1528,41.126,41.1327,45594.4375
2013-05-10 15:40:00,61.35,61.42,61.34,61.41,64402.1429385615,41.1327,41.1796,41.126,41.1729,64402.1429
2013-05-10 15:50:00,61.41,61.45,61.39,61.43,214749.800524336,41.1729,41.1997,41.1595,41.1863,214749.8005
2013-05-13 09:30:00,61.22,61.44,61.22,61.26,72381.16949732133,41.0455,41.193,41.0455,41.0724,72381.1695
2013-05-13 09:40:00,61.25,61.36,61.22,61.36,58246.89387894677,41.0657,41.1394,41.0455,41.1394,58246.8939
2013-05-13 09:50:00,61.36,61.38,61.2,61.24,49355.97857061439,41.1394,41.1528,41.0321,41.059,49355.9786
2013-05-13 10:00:00,61.27,61.35,61.18,61.35,34309.81420266727,41.0791,41.1327,41.0187,41.1327,34309.8142
2013-05-13 10:10:00,61.35,61.47,61.35,61.45,44112.61826057221,41.1327,41.2132,41.1327,41.1997,44112.6183
2013-05-13 10:20:00,61.45,61.45,61.35,61.36,42402.82685512368,41.1997,41.1997,41.1327,41.1394,42402.8269
2013-05-13 10:30:00,61.37,61.4,61.34,61.4,53345.4918499943,41.1461,41.1662,41.126,41.1662,53345.4918
2013-05-13 10:40:00,61.4,61.45,61.35,61.45,22797.218739313805,41.1662,41.1997,41.1327,41.1997,22797.2187
2013-05-13 10:50:00,61.45,61.51,61.38,61.39,32258.06451612904,41.1997,41.24,41.1528,41.1595,32258.0645
2013-05-13 11:00:00,61.39,61.39,61.34,61.34,14818.192180553971,41.1595,41.1595,41.126,41.126,14818.1922
2013-05-13 11:10:00,61.33,61.4,61.33,61.37,31460.16186025305,41.1193,41.1662,41.1193,41.1461,31460.1619
2013-05-13 11:20:00,61.36,61.36,61.29,61.31,23709.107488886355,41.1394,41.1394,41.0925,41.1059,23709.1075
2013-05-13 11:30:00,61.31,61.47,61.31,61.46,21657.35780234812,41.1059,41.2132,41.1059,41.2065,21657.3578
2013-05-13 11:40:00,61.46,61.47,61.4,61.42,34879.74467115012,41.2065,41.2132,41.1662,41.1796,34879.7447
2013-05-13 11:50:00,61.42,61.46,61.41,61.43,41148.97982446141,41.1796,41.2065,41.1729,41.1863,41148.9798
2013-05-13 12:00:00,61.43,61.49,61.42,61.48,27014.70420608686,41.1863,41.2266,41.1796,41.2199,27014.7042
2013-05-13 12:10:00,61.49,61.53,61.48,61.48,15844.067023823094,41.2266,41.2534,41.2199,41.2199,15844.067
2013-05-13 12:20:00,61.48,61.52,61.48,61.49,26558.75983130058,41.2199,41.2467,41.2199,41.2266,26558.7598
2013-05-13 12:30:00,61.5,61.52,61.49,61.5,13792.317337284852,41.2333,41.2467,41.2266,41.2333,13792.3173
2013-05-13 12:40:00,61.5,61.53,61.49,61.53,13792.317337284852,41.2333,41.2534,41.2266,41.2534,13792.3173
2013-05-13 12:50:00,61.53,61.54,61.45,61.46,42288.84076142711,41.2534,41.2601,41.1997,41.2065,42288.8408
2013-05-13 13:00:00,61.46,61.5,61.45,61.5,28154.565143052547,41.2065,41.2333,41.1997,41.2333,28154.5651
2013-05-13 13:10:00,61.5,61.54,61.5,61.54,18237.77499145104,41.2333,41.2601,41.2333,41.2601,18237.775
2013-05-13 13:20:00,61.55,61.55,61.48,61.49,36019.60560811581,41.2668,41.2668,41.2199,41.2266,36019.6056
2013-05-13 13:30:00,61.49,61.49,61.42,61.42,20175.53858429272,41.2266,41.2266,41.1796,41.1796,20175.5386
2013-05-13 13:40:00,61.42,61.43,61.36,61.38,15046.16436794711,41.1796,41.1863,41.1394,41.1528,15046.1644
2013-05-13 13:50:00,61.38,61.4,61.36,61.38,32714.00889091531,41.1528,41.1662,41.1394,41.1528,32714.0089
2013-05-13 14:00:00,61.37,61.41,61.33,61.39,19035.677647327026,41.1461,41.1729,41.1193,41.1595,19035.6776
2013-05-13 14:10:00,61.39,61.4,61.35,61.36,17667.844522968197,41.1595,41.1662,41.1327,41.1394,17667.8445
2013-05-13 14:20:00,61.35,61.36,61.34,61.35,20403.51077168585,41.1327,41.1394,41.126,41.1327,20403.5108
2013-05-13 14:30:00,61.35,61.42,61.35,61.42,24051.065769976063,41.1327,41.1796,41.1327,41.1796,24051.0658
2013-05-13 14:40:00,61.42,61.48,61.42,61.48,20289.524677989284,41.1796,41.2199,41.1796,41.2199,20289.5247
2013-05-13 14:50:00,61.49,61.55,61.46,61.55,22797.218739313805,41.2266,41.2668,41.2065,41.2668,22797.2187
2013-05-13 15:00:00,61.54,61.55,61.5,61.51,30092.32873589422,41.2601,41.2668,41.2333,41.24,30092.3287
2013-05-13 15:10:00,61.5,61.5,61.4,61.49,60754.58794027129,41.2333,41.2333,41.1662,41.2266,60754.5879
2013-05-13 15:20:00,61.48,61.49,61.44,61.49,48672.06200843497,41.2199,41.2266,41.193,41.2266,48672.062
2013-05-13 15:30:00,61.47,61.56,61.45,61.54,110110.56651088568,41.2132,41.2735,41.1997,41.2601,110110.5665
2013-05-13 15:40:00,61.54,61.54,61.45,61.45,53687.450131084006,41.2601,41.2601,41.1997,41.1997,53687.4501
2013-05-13 15:50:00,61.46,61.52,61.41,61.49,79106.3490254189,41.2065,41.2467,41.1729,41.2266,79106.349
2013-05-14 09:30:00,61.59,61.83,61.58,61.67,92442.72198791748,41.2936,41.4545,41.2869,41.3472,92442.722
2013-05-14 09:40:00,61.68,61.92,61.67,61.9,65086.059500740914,41.354,41.5149,41.3472,41.5015,65086.0595
2013-05-14 09:50:00,61.92,61.97,61.85,61.85,89251.11136441355,41.5149,41.5484,41.4679,41.4679,89251.1114
2013-05-14 10:00:00,61.86,61.93,61.84,61.89,84121.73714806794,41.4746,41.5216,41.4612,41.4948,84121.7371
2013-05-14 10:10:00,61.89,62.03,61.88,61.95,74546.90527755614,41.4948,41.5886,41.488,41.535,74546.9053
2013-05-14 10:20:00,61.96,61.97,61.85,61.91,51521.71435084919,41.5417,41.5484,41.4679,41.5082,51521.7144
2013-05-14 10:30:00,61.9,61.97,61.88,61.95,35335.68904593639,41.5015,41.5484,41.488,41.535,35335.689
2013-05-14 10:40:00,61.95,62.07,61.95,62.04,43884.64607317907,41.535,41.6154,41.535,41.5953,43884.6461
2013-05-14 10:50:00,62.03,62.1,62.03,62.1,24734.98233215548,41.5886,41.6355,41.5886,41.6355,24734.9823
2013-05-14 11:00:00,62.1,62.11,62.03,62.07,36703.522170295226,41.6355,41.6423,41.5886,41.6154,36703.5222
2013-05-14 11:10:00,62.06,62.07,62.03,62.05,34879.74467115012,41.6087,41.6154,41.5886,41.602,34879.7447
2013-05-14 11:20:00,62.04,62.12,62.04,62.1,29750.37045480452,41.5953,41.649,41.5953,41.6355,29750.3705
2013-05-14 11:30:00,62.1,62.1,62.03,62.07,31802.120141342755,41.6355,41.6355,41.5886,41.6154,31802.1201
2013-05-14 11:40:00,62.08,62.1,62.02,62.04,36361.56388920552,41.6221,41.6355,41.5819,41.5953,36361.5639
2013-05-14 11:50:00,62.04,62.07,62.01,62.04,19719.59420950644,41.5953,41.6154,41.5752,41.5953,19719.5942
2013-05-14 12:00:00,62.03,62.07,62.01,62.07,13906.30343098142,41.5886,41.6154,41.5752,41.6154,13906.3034
2013-05-14 12:10:00,62.07,62.11,62.03,62.11,38185.34138835062,41.6154,41.6423,41.5886,41.6423,38185.3414
2013-05-14 12:20:00,62.11,62.11,61.97,61.97,25304.91280063832,41.6423,41.6423,41.5484,41.5484,25304.9128
2013-05-14 12:30:00,61.97,62.01,61.94,61.99,28496.52342414225,41.5484,41.5752,41.5283,41.5618,28496.5234
2013-05-14 12:40:00,61.99,62.03,61.99,62.03,27014.70420608686,41.5618,41.5886,41.5618,41.5886,27014.7042
2013-05-14 12:50:00,62.03,62.05,62.03,62.04,11968.539838139746,41.5886,41.602,41.5886,41.5953,11968.5398
2013-05-14 13:00:00,62.04,62.07,62.03,62.03,13108.400775105438,41.5953,41.6154,41.5886,41.5886,13108.4008
2013-05-14 13:10:00,62.03,62.12,62.02,62.11,50723.811694973214,41.5886,41.649,41.5819,41.6423,50723.8117
2013-05-14 13:20:00,62.12,62.14,62.01,62.03,33625.89764048786,41.649,41.6624,41.5752,41.5886,33625.8976
2013-05-14 13:30:00,62.03,62.06,62.02,62.06,15958.053117519665,41.5886,41.6087,41.5819,41.6087,15958.0531
2013-05-14 13:40:00,62.06,62.07,62.02,62.03,20631.482959078992,41.6087,41.6154,41.5819,41.5886,20631.483
2013-05-14 13:50:00,62.03,62.04,61.95,61.97,24962.954519548617,41.5886,41.5953,41.535,41.5484,24962.9545
2013-05-14 14:00:00,61.98,62.06,61.95,62.01,32372.0506098256,41.5551,41.6087,41.535,41.5752,32372.0506
2013-05-14 14:10:00,62.0,62.05,61.99,62.01,32827.99498461188,41.5685,41.602,41.5618,41.5752,32827.995
2013-05-14 14:20:00,62.0,62.05,61.96,62.05,24279.0379573692,41.5685,41.602,41.5417,41.602,24279.038
2013-05-14 14:30:00,62.05,62.08,62.03,62.07,54827.3110680497,41.602,41.6221,41.5886,41.6154,54827.3111
2013-05-14 14:40:00,62.07,62.07,62.03,62.06,21543.371708651543,41.6154,41.6154,41.5886,41.6087,21543.3717
2013-05-14 14:50:00,62.06,62.07,61.99,62.05,48330.10372734527,41.6087,41.6154,41.5618,41.602,48330.1037
2013-05-14 15:00:00,62.04,62.11,62.02,62.1,38071.35529465405,41.5953,41.6423,41.5819,41.6355,38071.3553
2013-05-14 15:10:00,62.11,62.12,62.09,62.11,51179.75606975949,41.6423,41.649,41.6288,41.6423,51179.7561
2013-05-14 15:20:00,62.11,62.14,62.09,62.14,27812.60686196284,41.6423,41.6624,41.6288,41.6624,27812.6069
2013-05-14 15:30:00,62.13,62.21,62.13,62.17,55283.25544283597,41.6557,41.7093,41.6557,41.6825,55283.2554
2013-05-14 15:40:00,62.16,62.19,62.11,62.18,64858.08731334777,41.6758,41.6959,41.6423,41.6892,64858.0873
2013-05-14 15:50:00,62.17,62.17,62.11,62.12,175310.61210532315,41.6825,41.6825,41.6423,41.649,175310.6121
2013-05-15 09:30:00,62.16,62.23,62.08,62.13,112732.24666590676,41.6758,41.7227,41.6221,41.6557,112732.2467
2013-05-15 09:40:00,62.12,62.22,62.07,62.21,87313.34777157188,41.649,41.716,41.6154,41.7093,87313.3478
2013-05-15 09:50:00,62.2,62.39,62.18,62.38,91188.87495725522,41.7026,41.83,41.6892,41.8233,91188.875
2013-05-15 10:00:00,62.38,62.6,62.35,62.53,89593.06964550324,41.8233,41.9708,41.8032,41.9238,89593.0696
2013-05-15 10:10:00,62.51,62.53,62.4,62.45,71127.32246665907,41.9104,41.9238,41.8367,41.8702,71127.3225
2013-05-15 10:20:00,62.45,62.53,62.45,62.5,43998.63216687564,41.8702,41.9238,41.8702,41.9037,43998.6322
2013-05-15 10:30:00,62.51,62.67,62.5,62.67,53459.47794369087,41.9104,42.0177,41.9037,42.0177,53459.4779
2013-05-15 10:40:00,62.67,62.69,62.52,62.53,81842.01527413656,42.0177,42.0311,41.9171,41.9238,81842.0153
2013-05-15 10:50:00,62.53,62.67,62.53,62.66,47532.20107146928,41.9238,42.0177,41.9238,42.011,47532.2011
2013-05-15 11:00:00,62.67,62.73,62.66,62.7,43200.729510999656,42.0177,42.0579,42.011,42.0378,43200.7295
2013-05-15 11:10:00,62.7,62.76,62.69,62.72,79448.3073065086,42.0378,42.0781,42.0311,42.0512,79448.3073
2013-05-15 11:20:00,62.71,62.73,62.62,62.64,29066.4538926251,42.0445,42.0579,41.9842,41.9976,29066.4539
2013-05-15 11:30:00,62.65,62.67,62.61,62.67,29294.42608001824,42.0043,42.0177,41.9775,42.0177,29294.4261
2013-05-15 11:40:00,62.67,62.67,62.63,62.64,14818.192180553971,42.0177,42.0177,41.9909,41.9976,14818.1922
2013-05-15 11:50:00,62.63,62.7,62.63,62.66,47304.22888407615,41.9909,42.0378,41.9909,42.011,47304.2289
2013-05-15 12:00:00,62.67,62.72,62.65,62.7,42288.84076142711,42.0177,42.0512,42.0043,42.0378,42288.8408
2013-05-15 12:10:00,62.7,62.77,62.7,62.73,28610.509517838826,42.0378,42.0848,42.0378,42.0579,28610.5095
2013-05-15 12:20:00,62.74,62.74,62.69,62.73,51863.672631938905,42.0646,42.0646,42.0311,42.0579,51863.6726
2013-05-15 12:30:00,62.74,62.79,62.73,62.75,37387.43873247464,42.0646,42.0982,42.0579,42.0713,37387.4387
2013-05-15 12:40:00,62.76,62.81,62.72,62.8,87883.27824005471,42.0781,42.1116,42.0512,42.1049,87883.2782
2013-05-15 12:50:00,62.81,62.83,62.8,62.82,42972.75732360652,42.1116,42.125,42.1049,42.1183,42972.7573
2013-05-15 13:00:00,62.82,62.82,62.81,62.81,34309.81420266727,42.1183,42.1183,42.1116,42.1116,34309.8142
2013-05-15 13:10:00,62.81,62.84,62.81,62.84,30206.31482959079,42.1116,42.1317,42.1116,42.1317,30206.3148
2013-05-15 13:20:00,62.84,62.85,62.76,62.81,58246.89387894677,42.1317,42.1384,42.0781,42.1116,58246.8939
2013-05-15 13:30:00,62.8,62.83,62.77,62.81,53687.450131084006,42.1049,42.125,42.0848,42.1116,53687.4501
2013-05-15 13:40:00,62.81,62.81,62.74,62.79,15388.122649036815,42.1116,42.1116,42.0646,42.0982,15388.1226
2013-05-15 13:50:00,62.78,62.78,62.65,62.65,62806.33762680953,42.0915,42.0915,42.0043,42.0043,62806.3376
2013-05-15 14:00:00,62.65,62.74,62.65,62.74,17439.87233557506,42.0043,42.0646,42.0043,42.0646,17439.8723
2013-05-15 14:10:00,62.74,62.74,62.68,62.71,35677.647327026105,42.0646,42.0646,42.0244,42.0445,35677.6473
2013-05-15 14:20:00,62.71,62.77,62.68,62.77,41604.92419924769,42.0445,42.0848,42.0244,42.0848,41604.9242
2013-05-15 14:30:00,62.77,62.78,62.7,62.73,42402.82685512368,42.0848,42.0915,42.0378,42.0579,42402.8269
2013-05-15 14:40:00,62.73,62.77,62.66,62.75,36133.59170181238,42.0579,42.0848,42.011,42.0713,36133.5917
2013-05-15 14:50:00,62.74,62.77,62.67,62.75,51065.76997606292,42.0646,42.0848,42.0177,42.0713,51065.77
2013-05-15 15:00:00,62.75,62.78,62.69,62.76,100649.72073407043,42.0713,42.0915,42.0311,42.0781,100649.7207
2013-05-15 15:10:00,62.76,62.81,62.71,62.74,66339.90653140318,42.0781,42.1116,42.0445,42.0646,66339.9065
2013-05-15 15:20:00,62.73,62.8,62.72,62.77,51521.71435084919,42.0579,42.1049,42.0512,42.0848,51521.7144
2013-05-15 15:30:00,62.77,62.82,62.77,62.82,66225.9204377066,42.0848,42.1183,42.0848,42.1183,66225.9204
2013-05-15 15:40:00,62.81,62.88,62.76,62.83,83323.83449219195,42.1116,42.1585,42.0781,42.125,83323.8345
2013-05-15 15:50:00,62.83,62.95,62.83,62.92,143394.5058702838,42.125,42.2054,42.125,42.1853,143394.5059
2013-05-16 09:30:00,62.79,62.96,62.74,62.9,71241.30856035564,42.0982,42.2121,42.0646,42.1719,71241.3086
2013-05-16 09:40:00,62.87,63.09,62.83,62.96,54827.3110680497,42.1518,42.2993,42.125,42.2121,54827.3111
2013-05-16 09:50:00,62.96,63.09,62.9,62.99,47988.14544625556,42.2121,42.2993,42.1719,42.2323,47988.1454
2013-05-16 10:00:00,62.96,62.98,62.65,62.74,117519.66260116266,42.2121,42.2256,42.0043,42.0646,117519.6626
2013-05-16 10:10:00,62.74,62.78,62.71,62.74,96204.26307990424,42.0646,42.0915,42.0445,42.0646,96204.2631
2013-05-16 10:20:00,62.74,62.77,62.67,62.68,82183.97355522626,42.0646,42.0848,42.0177,42.0244,82183.9736
2013-05-16 10:30:00,62.68,62.76,62.62,62.73,42402.82685512368,42.0244,42.0781,41.9842,42.0579,42402.8269
2013-05-16 10:40:00,62.72,62.75,62.65,62.75,62350.393252023256,42.0512,42.0713,42.0043,42.0713,62350.3933
2013-05-16 10:50:00,62.75,62.78,62.66,62.66,55055.28325544284,42.0713,42.0915,42.011,42.011,55055.2833
2013-05-16 11:00:00,62.66,62.74,62.66,62.71,45594.43747862761,42.011,42.0646,42.011,42.0445,45594.4375
2013-05-16 11:10:00,62.73,62.8,62.72,62.74,37159.4665450815,42.0579,42.1049,42.0512,42.0646,37159.4665
2013-05-16 11:20:00,62.74,62.75,62.69,62.73,27242.67639348,42.0646,42.0713,42.0311,42.0579,27242.6764
2013-05-16 11:30:00,62.74,62.82,62.74,62.81,30776.245298073634,42.0646,42.1183,42.0646,42.1116,30776.2453
2013-05-16 11:40:00,62.81,62.82,62.75,62.76,27584.634674569705,42.1116,42.1183,42.0713,42.0781,27584.6347
2013-05-16 11:50:00,62.77,62.8,62.73,62.74,23823.09358258293,42.0848,42.1049,42.0579,42.0646,23823.0936
2013-05-16 12:00:00,62.74,62.75,62.69,62.75,30434.28701698393,42.0646,42.0713,42.0311,42.0713,30434.287
2013-05-16 12:10:00,62.75,62.79,62.72,62.77,45822.40966602074,42.0713,42.0982,42.0512,42.0848,45822.4097
2013-05-16 12:20:00,62.76,62.78,62.7,62.78,28382.537330445684,42.0781,42.0915,42.0378,42.0915,28382.5373
2013-05-16 12:30:00,62.78,62.79,62.73,62.74,24734.98233215548,42.0915,42.0982,42.0579,42.0646,24734.9823
2013-05-16 12:40:00,62.75,62.76,62.72,62.74,17325.886241878492,42.0713,42.0781,42.0512,42.0646,17325.8862
2013-05-16 12:50:00,62.74,62.81,62.72,62.81,12994.414681408867,42.0646,42.1116,42.0512,42.1116,12994.4147
2013-05-16 13:00:00,62.81,62.81,62.74,62.74,21771.343896044684,42.1116,42.1116,42.0646,42.0646,21771.3439
2013-05-16 13:10:00,62.74,62.75,62.67,62.67,21999.31608343782,42.0646,42.0713,42.0177,42.0177,21999.3161
2013-05-16 13:20:00,62.67,62.68,62.62,62.63,29180.439986321668,42.0177,42.0244,41.9842,41.9909,29180.44
2013-05-16 13:30:00,62.63,62.67,62.6,62.6,36133.59170181238,41.9909,42.0177,41.9708,41.9708,36133.5917
2013-05-16 13:40:00,62.6,62.62,62.56,62.56,41376.95201185456,41.9708,41.9842,41.944,41.944,41376.952
2013-05-16 13:50:00,62.56,62.57,62.53,62.54,26786.73201869372,41.944,41.9507,41.9238,41.9305,26786.732
2013-05-16 14:00:00,62.54,62.65,62.54,62.64,34309.81420266727,41.9305,42.0043,41.9305,41.9976,34309.8142
2013-05-16 14:10:00,62.64,62.7,62.6,62.68,49925.909039097234,41.9976,42.0378,41.9708,42.0244,49925.909
2013-05-16 14:20:00,62.68,62.7,62.65,62.67,30776.245298073634,42.0244,42.0378,42.0043,42.0177,30776.2453
2013-05-16 14:30:00,62.66,62.66,62.61,62.61,26444.773737604013,42.011,42.011,41.9775,41.9775,26444.7737
2013-05-16 14:40:00,62.61,62.64,62.58,62.6,46392.34013450359,41.9775,41.9976,41.9574,41.9708,46392.3401
2013-05-16 14:50:00,62.6,62.6,62.49,62.53,45936.395759717314,41.9708,41.9708,41.897,41.9238,45936.3958
2013-05-16 15:00:00,62.54,62.6,62.54,62.56,38641.2857631369,41.9305,41.9708,41.9305,41.944,38641.2858
2013-05-16 15:10:00,62.56,62.56,62.4,62.42,79562.29340020518,41.944,41.944,41.8367,41.8501,79562.2934
2013-05-16 15:20:00,62.41,62.43,62.29,62.34,144078.42243246324,41.8434,41.8568,41.7629,41.7965,144078.4224
2013-05-16 15:30:00,62.35,62.35,62.2,62.22,80588.1682434743,41.8032,41.8032,41.7026,41.716,80588.1682
2013-05-16 15:40:00,62.22,62.3,62.18,62.21,93240.62464379346,41.716,41.7696,41.6892,41.7093,93240.6246
2013-05-16 15:50:00,62.22,62.29,62.21,62.25,140772.82571526273,41.716,41.7629,41.7093,41.7361,140772.8257
2013-05-17 09:30:00,62.72,62.78,62.53,62.6,508719.9361677875,42.0512,42.0915,41.9238,41.9708,508719.9362
2013-05-17 09:40:00,62.6,62.62,62.38,62.41,82183.97355522626,41.9708,41.9842,41.8233,41.8434,82183.9736
2013-05-17 09:50:00,62.42,62.57,62.38,62.46,63946.19856377522,41.8501,41.9507,41.8233,41.8769,63946.1986
2013-05-17 10:00:00,62.47,62.54,62.4,62.42,82867.89011740568,41.8836,41.9305,41.8367,41.8501,82867.8901
2013-05-17 10:10:00,62.42,62.43,62.29,62.38,110110.56651088568,41.8501,41.8568,41.7629,41.8233,110110.5665
2013-05-17 10:20:00,62.38,62.53,62.37,62.47,51407.72825715263,41.8233,41.9238,41.8166,41.8836,51407.7283
2013-05-17 10:30:00,62.48,62.66,62.48,62.64,57562.97731676736,41.8903,42.011,41.8903,41.9976,57562.9773
2013-05-17 10:40:00,62.65,62.69,62.57,62.6,40579.04935597857,42.0043,42.0311,41.9507,41.9708,40579.0494
2013-05-17 10:50:00,62.6,62.66,62.53,62.63,54941.29716174627,41.9708,42.011,41.9238,41.9909,54941.2972
2013-05-17 11:00:00,62.63,62.71,62.61,62.66,46506.32622820016,41.9909,42.0445,41.9775,42.011,46506.3262
2013-05-17 11:10:00,62.66,62.77,62.63,62.74,70899.35027926593,42.011,42.0848,41.9909,42.0646,70899.3503
2013-05-17 11:20:00,62.74,62.84,62.72,62.81,44568.56263535849,42.0646,42.1317,42.0512,42.1116,44568.5626
2013-05-17 11:30:00,62.81,62.87,62.8,62.83,42288.84076142711,42.1116,42.1518,42.1049,42.125,42288.8408
2013-05-17 11:40:00,62.83,62.83,62.75,62.78,30662.259204377067,42.125,42.125,42.0713,42.0915,30662.2592
2013-05-17 11:50:00,62.78,62.81,62.73,62.8,35107.71685854326,42.0915,42.1116,42.0579,42.1049,35107.7169
2013-05-17 12:00:00,62.81,62.87,62.79,62.85,37615.410919867776,42.1116,42.1518,42.0982,42.1384,37615.4109
2013-05-17 12:10:00,62.86,62.87,62.77,62.78,32144.078422432463,42.1451,42.1518,42.0848,42.0915,32144.0784
2013-05-17 12:20:00,62.79,62.8,62.73,62.75,37843.38310726092,42.0982,42.1049,42.0579,42.0713,37843.3831
2013-05-17 12:30:00,62.76,62.81,62.74,62.74,30320.30092328736,42.0781,42.1116,42.0646,42.0646,30320.3009
2013-05-17 12:40:00,62.74,62.78,62.73,62.75,28952.46779892853,42.0646,42.0915,42.0579,42.0713,28952.4678
2013-05-17 12:50:00,62.75,62.75,62.67,62.72,16641.969679699076,42.0713,42.0713,42.0177,42.0512,16641.9697
2013-05-17 13:00:00,62.71,62.71,62.57,62.6,38755.27185683347,42.0445,42.0445,41.9507,41.9708,38755.2719
2013-05-17 13:10:00,62.6,62.68,62.6,62.66,15616.094836429957,41.9708,42.0244,41.9708,42.011,15616.0948
2013-05-17 13:20:00,62.67,62.72,62.66,62.67,18693.71936623732,42.0177,42.0512,42.011,42.0177,18693.7194
2013-05-17 13:30:00,62.67,62.69,62.67,62.68,21087.427333865267,42.0177,42.0311,42.0177,42.0244,21087.4273
2013-05-17 13:40:00,62.67,62.67,62.57,62.57,20745.469052775563,42.0177,42.0177,41.9507,41.9507,20745.4691
2013-05-17 13:50:00,62.56,62.63,62.56,62.6,22341.27436452753,41.944,41.9909,41.944,41.9708,22341.2744
2013-05-17 14:00:00,62.6,62.61,62.56,62.56,26216.80155021088,41.9708,41.9775,41.944,41.944,26216.8016
2013-05-17 14:10:00,62.57,62.65,62.53,62.64,47418.21497777271,41.9507,42.0043,41.9238,41.9976,47418.215
2013-05-17 14:20:00,62.64,62.7,62.6,62.67,48672.06200843497,41.9976,42.0378,41.9708,42.0177,48672.062
2013-05-17 14:30:00,62.67,62.73,62.67,62.68,41946.8824803374,42.0177,42.0579,42.0177,42.0244,41946.8825
2013-05-17 14:40:00,62.69,62.75,62.64,62.74,68505.64231163797,42.0311,42.0713,41.9976,42.0646,68505.6423
2013-05-17 14:50:00,62.74,62.86,62.74,62.82,71469.28074774878,42.0646,42.1451,42.0646,42.1183,71469.2807
2013-05-17 15:00:00,62.82,62.88,62.82,62.83,50153.88122649037,42.1183,42.1585,42.1183,42.125,50153.8812
2013-05-17 15:10:00,62.83,62.88,62.77,62.87,73521.03043428702,42.125,42.1585,42.0848,42.1518,73521.0304
2013-05-17 15:20:00,62.88,62.96,62.87,62.91,76028.72449561153,42.1585,42.2121,42.1518,42.1786,76028.7245
2013-05-17 15:30:00,62.92,62.99,62.92,62.97,51293.74216345606,42.1853,42.2323,42.1853,42.2188,51293.7422
2013-05-17 15:40:00,62.98,63.04,62.97,63.01,89935.02792659296,42.2256,42.2658,42.2188,42.2457,89935.0279
2013-05-17 15:50:00,63.02,63.17,63.02,63.15,261598.0850336259,42.2524,42.3529,42.2524,42.3395,261598.085
2013-05-20 09:30:00,62.98,63.27,62.86,62.91,168129.4882024393,42.2256,42.42,42.1451,42.1786,168129.4882
2013-05-20 09:40:00,62.93,62.93,62.77,62.78,49355.97857061439,42.192,42.192,42.0848,42.0915,49355.9786
2013-05-20 09:50:00,62.76,62.8,62.71,62.74,63262.282001595806,42.0781,42.1049,42.0445,42.0646,63262.282
2013-05-20 10:00:00,62.76,62.8,62.74,62.74,88225.23652114443,42.0781,42.1049,42.0646,42.0646,88225.2365
2013-05-20 10:10:00,62.74,62.76,62.69,62.71,61210.53231505757,42.0646,42.0781,42.0311,42.0445,61210.5323
2013-05-20 10:20:00,62.7,62.73,62.67,62.67,47532.20107146928,42.0378,42.0579,42.0177,42.0177,47532.2011
2013-05-20 10:30:00,62.67,62.74,62.67,62.68,105323.15057562976,42.0177,42.0646,42.0177,42.0244,105323.1506
2013-05-20 10:40:00,62.68,62.7,62.57,62.57,48900.034195828106,42.0244,42.0378,41.9507,41.9507,48900.0342
2013-05-20 10:50:00,62.56,62.57,62.45,62.48,73749.00262168015,41.944,41.9507,41.8702,41.8903,73749.0026
2013-05-20 11:00:00,62.48,62.54,62.45,62.46,98028.04057904935,41.8903,41.9305,41.8702,41.8769,98028.0406
2013-05-20 11:10:00,62.46,62.48,62.42,62.48,51407.72825715263,41.8769,41.8903,41.8501,41.8903,51407.7283
2013-05-20 11:20:00,62.48,62.51,62.44,62.45,31802.120141342755,41.8903,41.9104,41.8635,41.8702,31802.1201
2013-05-20 11:30:00,62.46,62.51,62.45,62.49,53003.5335689046,41.8769,41.9104,41.8702,41.897,53003.5336
2013-05-20 11:40:00,62.49,62.51,62.45,62.48,35335.68904593639,41.897,41.9104,41.8702,41.8903,35335.689
2013-05-20 11:50:00,62.47,62.53,62.45,62.45,42288.84076142711,41.8836,41.9238,41.8702,41.8702,42288.8408
2013-05-20 12:00:00,62.46,62.49,62.44,62.46,30890.231391770205,41.8769,41.897,41.8635,41.8769,30890.2314
2013-05-20 12:10:00,62.45,62.45,62.38,62.41,21429.385614954976,41.8702,41.8702,41.8233,41.8434,21429.3856
2013-05-20 12:20:00,62.42,62.45,62.41,62.42,27470.64858087313,41.8501,41.8702,41.8434,41.8501,27470.6486
2013-05-20 12:30:00,62.42,62.43,62.36,62.37,35791.63342072268,41.8501,41.8568,41.8099,41.8166,35791.6334
2013-05-20 12:40:00,62.37,62.41,62.34,62.34,38185.34138835062,41.8166,41.8434,41.7965,41.7965,38185.3414
2013-05-20 12:50:00,62.35,62.38,62.31,62.31,31460.16186025305,41.8032,41.8233,41.7763,41.7763,31460.1619
2013-05-20 13:00:00,62.31,62.4,62.29,62.4,24734.98233215548,41.7763,41.8367,41.7629,41.8367,24734.9823
2013-05-20 13:10:00,62.4,62.41,62.23,62.24,45024.50701014476,41.8367,41.8434,41.7227,41.7294,45024.507
2013-05-20 13:20:00,62.24,62.29,62.19,62.29,36817.5082639918,41.7294,41.7629,41.6959,41.7629,36817.5083
2013-05-20 13:30:00,62.29,62.32,62.28,62.29,30434.28701698393,41.7629,41.783,41.7562,41.7629,30434.287
2013-05-20 13:40:00,62.28,62.31,62.19,62.31,39325.20232531631,41.7562,41.7763,41.6959,41.7763,39325.2023
2013-05-20 13:50:00,62.32,62.33,62.22,62.24,58930.81044112618,41.783,41.7898,41.716,41.7294,58930.8104
2013-05-20 14:00:00,62.24,62.29,62.13,62.29,52205.63091302861,41.7294,41.7629,41.6557,41.7629,52205.6309
2013-05-20 14:10:00,62.29,62.3,62.24,62.24,23367.14920779665,41.7629,41.7696,41.7294,41.7294,23367.1492
2013-05-20 14:20:00,62.24,62.32,62.24,62.29,46848.28450928986,41.7294,41.783,41.7294,41.7629,46848.2845
2013-05-20 14:30:00,62.3,62.32,62.23,62.27,33055.96717200502,41.7696,41.783,41.7227,41.7495,33055.9672
2013-05-20 14:40:00,62.27,62.28,62.23,62.28,33625.89764048786,41.7495,41.7562,41.7227,41.7562,33625.8976
2013-05-20 14:50:00,62.28,62.32,62.24,62.25,45594.43747862761,41.7562,41.783,41.7294,41.7361,45594.4375
2013-05-20 15:00:00,62.25,62.31,62.24,62.31,53345.4918499943,41.7361,41.7763,41.7294,41.7763,53345.4918
2013-05-20 15:10:00,62.31,62.32,62.28,62.3,55055.28325544284,41.7763,41.783,41.7562,41.7696,55055.2833
2013-05-20 15:20:00,62.29,62.31,62.27,62.31,71469.28074774878,41.7629,41.7763,41.7495,41.7763,71469.2807
2013-05-20 15:30:00,62.3,62.31,62.25,62.26,86059.50074090961,41.7696,41.7763,41.7361,41.7428,86059.5007
2013-05-20 15:40:00,62.25,62.33,62.24,62.31,79334.32121281204,41.7361,41.7898,41.7294,41.7763,79334.3212
2013-05-20 15:50:00,62.31,62.34,62.22,62.33,243930.2405106577,41.7763,41.7965,41.716,41.7898,243930.2405
2013-05-21 09:30:00,62.34,62.65,62.29,62.6,99053.91542231847,41.7965,42.0043,41.7629,41.9708,99053.9154
2013-05-21 09:40:00,62.6,62.62,62.53,62.62,59728.71309700217,41.9708,41.9842,41.9238,41.9842,59728.7131
2013-05-21 09:50:00,62.62,62.67,62.6,62.63,34651.772483756984,41.9842,42.0177,41.9708,41.9909,34651.7725
2013-05-21 10:00:00,62.63,62.64,62.43,62.43,36703.522170295226,41.9909,41.9976,41.8568,41.8568,36703.5222
2013-05-21 10:10:00,62.43,62.43,62.3,62.33,104639.23401345036,41.8568,41.8568,41.7696,41.7898,104639.234
2013-05-21 10:20:00,62.32,62.42,62.25,62.42,65086.059500740914,41.783,41.8501,41.7361,41.8501,65086.0595
2013-05-21 10:30:00,62.41,62.43,62.31,62.42,49128.00638322125,41.8434,41.8568,41.7763,41.8501,49128.0064
2013-05-21 10:40:00,62.44,62.45,62.31,62.38,72039.21121623162,41.8635,41.8702,41.7763,41.8233,72039.2112
2013-05-21 10:50:00,62.38,62.38,62.22,62.24,80474.18214977773,41.8233,41.8233,41.716,41.7294,80474.1821
2013-05-21 11:00:00,62.24,62.29,62.23,62.28,138037.1594665451,41.7294,41.7629,41.7227,41.7562,138037.1595
2013-05-21 11:10:00,62.27,62.28,62.25,62.27,57904.93559785706,41.7495,41.7562,41.7361,41.7495,57904.9356
2013-05-21 11:20:00,62.27,62.27,62.12,62.23,89593.06964550324,41.7495,41.7495,41.649,41.7227,89593.0696
2013-05-21 11:30:00,62.23,62.38,62.23,62.38,48102.131539952126,41.7227,41.8233,41.7227,41.8233,48102.1315
2013-05-21 11:40:00,62.38,62.38,62.34,62.35,26444.773737604013,41.8233,41.8233,41.7965,41.8032,26444.7737
2013-05-21 11:50:00,62.36,62.36,62.31,62.31,21429.385614954976,41.8099,41.8099,41.7763,41.7763,21429.3856
2013-05-21 12:00:00,62.32,62.34,62.31,62.33,39439.18841901288,41.783,41.7965,41.7763,41.7898,39439.1884
2013-05-21 12:10:00,62.33,62.35,62.32,62.33,18693.71936623732,41.7898,41.8032,41.783,41.7898,18693.7194
2013-05-21 12:20:00,62.34,62.34,62.31,62.33,23253.16311410008,41.7965,41.7965,41.7763,41.7898,23253.1631
2013-05-21 12:30:00,62.33,62.33,62.31,62.32,16641.969679699076,41.7898,41.7898,41.7763,41.783,16641.9697
2013-05-21 12:40:00,62.32,62.35,62.32,62.33,21087.427333865267,41.783,41.8032,41.783,41.7898,21087.4273
2013-05-21 12:50:00,62.34,62.34,62.31,62.31,20745.469052775563,41.7965,41.7965,41.7763,41.7763,20745.4691
2013-05-21 13:00:00,62.32,62.37,62.31,62.35,50381.85341388351,41.783,41.8166,41.7763,41.8032,50381.8534
2013-05-21 13:10:00,62.36,62.37,62.33,62.36,31118.203579163343,41.8099,41.8166,41.7898,41.8099,31118.2036
2013-05-21 13:20:00,62.36,62.38,62.36,62.38,22455.260458224097,41.8099,41.8233,41.8099,41.8233,22455.2605
2013-05-21 13:30:00,62.38,62.41,62.38,62.41,24962.954519548617,41.8233,41.8434,41.8233,41.8434,24962.9545
2013-05-21 13:40:00,62.41,62.41,62.38,62.39,20061.552490596147,41.8434,41.8434,41.8233,41.83,20061.5525
2013-05-21 13:50:00,62.39,62.4,62.38,62.38,21315.399521258405,41.83,41.8367,41.8233,41.8233,21315.3995
2013-05-21 14:00:00,62.38,62.4,62.36,62.39,27926.59295565941,41.8233,41.8367,41.8099,41.83,27926.593
2013-05-21 14:10:00,62.39,62.41,62.38,62.4,36817.5082639918,41.83,41.8434,41.8233,41.8367,36817.5083
2013-05-21 14:20:00,62.4,62.4,62.35,62.38,44682.54872905506,41.8367,41.8367,41.8032,41.8233,44682.5487
2013-05-21 14:30:00,62.38,62.4,62.33,62.39,31004.21748546677,41.8233,41.8367,41.7898,41.83,31004.2175
2013-05-21 14:40:00,62.39,62.42,62.36,62.41,41604.92419924769,41.83,41.8501,41.8099,41.8434,41604.9242
2013-05-21 14:50:00,62.41,62.41,62.39,62.4,26900.71811239029,41.8434,41.8434,41.83,41.8367,26900.7181
2013-05-21 15:00:00,62.4,62.41,62.38,62.39,36817.5082639918,41.8367,41.8434,41.8233,41.83,36817.5083
2013-05-21 15:10:00,62.4,62.43,62.36,62.38,39097.23013792317,41.8367,41.8568,41.8099,41.8233,39097.2301
2013-05-21 15:20:00,62.39,62.41,62.38,62.38,32714.00889091531,41.83,41.8434,41.8233,41.8233,32714.0089
2013-05-21 15:30:00,62.38,62.4,62.37,62.37,43884.64607317907,41.8233,41.8367,41.8166,41.8166,43884.6461
2013-05-21 15:40:00,62.38,62.39,62.31,62.35,65542.00387552718,41.8233,41.83,41.7763,41.8032,65542.0039
2013-05-21 15:50:00,62.35,62.39,62.31,62.31,74546.90527755614,41.8032,41.83,41.7763,41.7763,74546.9053
2013-05-22 09:30:00,62.35,62.45,62.22,62.39,60298.64356548501,41.8032,41.8702,41.716,41.83,60298.6436
2013-05-22 09:40:00,62.39,62.4,62.15,62.19,122535.0507238117,41.83,41.8367,41.6691,41.6959,122535.0507
2013-05-22 09:50:00,62.19,62.29,62.19,62.28,40009.11888749572,41.6959,41.7629,41.6959,41.7562,40009.1189
2013-05-22 10:00:00,62.29,62.39,62.29,62.33,120483.30103727346,41.7629,41.83,41.7629,41.7898,120483.301
2013-05-22 10:10:00,62.34,62.45,62.34,62.4,121395.189786846,41.7965,41.8702,41.7965,41.8367,121395.1898
2013-05-22 10:20:00,62.4,62.45,62.36,62.42,123104.98119229454,41.8367,41.8702,41.8099,41.8501,123104.9812
2013-05-22 10:30:00,62.43,62.45,62.05,62.11,169953.2657015844,41.8568,41.8702,41.602,41.6423,169953.2657
2013-05-22 10:40:00,62.1,62.19,62.07,62.11,154907.10133363729,41.6355,41.6959,41.6154,41.6423,154907.1013
2013-05-22 10:50:00,62.12,62.22,62.09,62.14,109084.69166761656,41.649,41.716,41.6288,41.6624,109084.6917
2013-05-22 11:00:00,62.14,62.14,62.03,62.1,69987.46152969338,41.6624,41.6624,41.5886,41.6355,69987.4615
2013-05-22 11:10:00,62.1,62.25,62.08,62.23,73179.07215319731,41.6355,41.7361,41.6221,41.7227,73179.0722
2013-05-22 11:20:00,62.23,62.24,62.17,62.23,53003.5335689046,41.7227,41.7294,41.6825,41.7227,53003.5336
2013-05-22 11:30:00,62.23,62.27,62.15,62.17,64402.1429385615,41.7227,41.7495,41.6691,41.6825,64402.1429
2013-05-22 11:40:00,62.17,62.31,62.17,62.31,43542.68779208937,41.6825,41.7763,41.6825,41.7763,43542.6878
2013-05-22 11:50:00,62.31,62.32,62.27,62.29,36931.49435768836,41.7763,41.783,41.7495,41.7629,36931.4944
2013-05-22 12:00:00,62.28,62.34,62.27,62.32,33739.88373418443,41.7562,41.7965,41.7495,41.783,33739.8837
2013-05-22 12:10:00,62.32,62.35,62.28,62.3,23595.121395189788,41.783,41.8032,41.7562,41.7696,23595.1214
2013-05-22 12:20:00,62.31,62.31,62.23,62.24,50381.85341388351,41.7763,41.7763,41.7227,41.7294,50381.8534
2013-05-22 12:30:00,62.24,62.27,62.22,62.24,42972.75732360652,41.7294,41.7495,41.716,41.7294,42972.7573
2013-05-22 12:40:00,62.24,62.27,62.23,62.26,19833.58030320301,41.7294,41.7495,41.7227,41.7428,19833.5803
2013-05-22 12:50:00,62.27,62.31,62.26,62.3,26102.815456514305,41.7495,41.7763,41.7428,41.7696,26102.8155
2013-05-22 13:00:00,62.3,62.31,62.19,62.2,27014.70420608686,41.7696,41.7763,41.6959,41.7026,27014.7042
2013-05-22 13:10:00,62.2,62.21,62.04,62.08,33625.89764048786,41.7026,41.7093,41.5953,41.6221,33625.8976
2013-05-22 13:20:00,62.08,62.08,61.97,61.99,33055.96717200502,41.6221,41.6221,41.5484,41.5618,33055.9672
2013-05-22 13:30:00,61.99,62.03,61.92,61.98,42516.81294882025,41.5618,41.5886,41.5149,41.5551,42516.8129
2013-05-22 13:40:00,61.99,62.03,61.84,61.92,46962.27060298644,41.5618,41.5886,41.4612,41.5149,46962.2706
2013-05-22 13:50:00,61.92,61.98,61.89,61.97,28040.57904935598,41.5149,41.5551,41.4948,41.5484,28040.579
2013-05-22 14:00:00,61.97,62.06,61.74,61.87,146928.07477487746,41.5484,41.6087,41.3942,41.4813,146928.0748
2013-05-22 14:10:00,61.87,61.89,61.69,61.81,96204.26307990424,41.4813,41.4948,41.3607,41.4411,96204.2631
2013-05-22 14:20:00,61.81,61.84,61.67,61.73,82297.95964892283,41.4411,41.4612,41.3472,41.3875,82297.9596
2013-05-22 14:30:00,61.74,61.74,61.58,61.64,110110.56651088568,41.3942,41.3942,41.2869,41.3271,110110.5665
2013-05-22 14:40:00,61.64,61.68,61.53,61.67,64174.17075116836,41.3271,41.354,41.2534,41.3472,64174.1708
2013-05-22 14:50:00,61.67,61.74,61.66,61.72,32827.99498461188,41.3472,41.3942,41.3405,41.3808,32827.995
2013-05-22 15:00:00,61.72,61.72,61.6,61.65,66681.86481249287,41.3808,41.3808,41.3003,41.3338,66681.8648
2013-05-22 15:10:00,61.65,61.68,61.52,61.56,83095.86230479882,41.3338,41.354,41.2467,41.2735,83095.8623
2013-05-22 15:20:00,61.56,61.58,61.45,61.46,112048.33010372736,41.2735,41.2869,41.1997,41.2065,112048.3301
2013-05-22 15:30:00,61.46,61.6,61.43,61.51,88111.25042744786,41.2065,41.3003,41.1863,41.24,88111.2504
2013-05-22 15:40:00,61.5,61.65,61.46,61.55,98597.9710475322,41.2333,41.3338,41.2065,41.2668,98597.971
2013-05-22 15:50:00,61.54,61.66,61.52,61.65,185455.3744443178,41.2601,41.3405,41.2467,41.3338,185455.3744
2013-05-23 09:30:00,61.33,61.55,61.28,61.38,172688.93195030207,41.1193,41.2668,41.0858,41.1528,172688.932
2013-05-23 09:40:00,61.37,61.44,61.23,61.23,63718.22637638208,41.1461,41.193,41.0522,41.0522,63718.2264
2013-05-23 09:50:00,61.23,61.35,61.23,61.31,40921.00763706828,41.0522,41.1327,41.0522,41.1059,40921.0076
2013-05-23 10:00:00,61.31,61.35,61.17,61.29,83779.77886697823,41.1059,41.1327,41.012,41.0925,83779.7789
2013-05-23 10:10:00,61.29,61.37,61.24,61.33,66909.83699988601,41.0925,41.1461,41.059,41.1193,66909.837
2013-05-23 10:20:00,61.33,61.4,61.26,61.29,50723.811694973214,41.1193,41.1662,41.0724,41.0925,50723.8117
2013-05-23 10:30:00,61.29,61.33,61.22,61.24,34651.772483756984,41.0925,41.1193,41.0455,41.059,34651.7725
2013-05-23 10:40:00,61.24,61.31,61.17,61.27,42516.81294882025,41.059,41.1059,41.012,41.0791,42516.8129
2013-05-23 10:50:00,61.29,61.38,61.27,61.28,59158.78262851932,41.0925,41.1528,41.0791,41.0858,59158.7826
2013-05-23 11:00:00,61.28,61.46,61.28,61.45,71241.30856035564,41.0858,41.2065,41.0858,41.1997,71241.3086
2013-05-23 11:10:00,61.45,61.48,61.42,61.47,25076.940613245184,41.1997,41.2199,41.1796,41.2132,25076.9406
2013-05-23 11:20:00,61.47,61.54,61.38,61.38,40693.03544967514,41.2132,41.2601,41.1528,41.1528,40693.0354
2013-05-23 11:30:00,61.39,61.46,61.38,61.46,36019.60560811581,41.1595,41.2065,41.1528,41.2065,36019.6056
2013-05-23 11:40:00,61.46,61.46,61.39,61.43,20175.53858429272,41.2065,41.2065,41.1595,41.1863,20175.5386
2013-05-23 11:50:00,61.43,61.45,61.36,61.45,34993.73076484669,41.1863,41.1997,41.1394,41.1997,34993.7308
2013-05-23 12:00:00,61.45,61.47,61.39,61.43,58588.85216003648,41.1997,41.2132,41.1595,41.1863,58588.8522
2013-05-23 12:10:00,61.43,61.47,61.43,61.46,36133.59170181238,41.1863,41.2132,41.1863,41.2065,36133.5917
2013-05-23 12:20:00,61.46,61.47,61.44,61.46,22569.246551920667,41.2065,41.2132,41.193,41.2065,22569.2466
2013-05-23 12:30:00,61.47,61.47,61.4,61.41,25532.88498803146,41.2132,41.2132,41.1662,41.1729,25532.885
2013-05-23 12:40:00,61.44,61.48,61.42,61.48,18693.71936623732,41.193,41.2199,41.1796,41.2199,18693.7194
2013-05-23 12:50:00,61.48,61.53,61.45,61.49,29636.384361107943,41.2199,41.2534,41.1997,41.2266,29636.3844
2013-05-23 13:00:00,61.52,61.58,61.48,61.5,21201.41342756184,41.2467,41.2869,41.2199,41.2333,21201.4134
2013-05-23 13:10:00,61.52,61.52,61.45,61.51,23823.09358258293,41.2467,41.2467,41.1997,41.24,23823.0936
2013-05-23 13:20:00,61.5,61.5,61.37,61.38,17781.830616664767,41.2333,41.2333,41.1461,41.1528,17781.8306
2013-05-23 13:30:00,61.38,61.43,61.37,61.41,33853.869827881,41.1528,41.1863,41.1461,41.1729,33853.8698
2013-05-23 13:40:00,61.42,61.44,61.38,61.42,20517.496865382425,41.1796,41.193,41.1528,41.1796,20517.4969
2013-05-23 13:50:00,61.42,61.47,61.41,61.47,38413.31357574376,41.1796,41.2132,41.1729,41.2132,38413.3136
2013-05-23 14:00:00,61.47,61.52,61.46,61.52,38641.2857631369,41.2132,41.2467,41.2065,41.2467,38641.2858
2013-05-23 14:10:00,61.52,61.57,61.52,61.56,39781.14670010259,41.2467,41.2802,41.2467,41.2735,39781.1467
2013-05-23 14:20:00,61.56,61.56,61.53,61.55,30206.31482959079,41.2735,41.2735,41.2534,41.2668,30206.3148
2013-05-23 14:30:00,61.54,61.54,61.45,61.46,40693.03544967514,41.2601,41.2601,41.1997,41.2065,40693.0354
2013-05-23 14:40:00,61.47,61.6,61.46,61.59,93240.62464379346,41.2132,41.3003,41.2065,41.2936,93240.6246
2013-05-23 14:50:00,61.59,61.59,61.51,61.53,35449.675139632964,41.2936,41.2936,41.24,41.2534,35449.6751
2013-05-23 15:00:00,61.53,61.55,61.47,61.52,33739.88373418443,41.2534,41.2668,41.2132,41.2467,33739.8837
2013-05-23 15:10:00,61.52,61.55,61.41,61.43,53687.450131084006,41.2467,41.2668,41.1729,41.1863,53687.4501
2013-05-23 15:20:00,61.41,61.46,61.41,61.46,46392.34013450359,41.1729,41.2065,41.1729,41.2065,46392.3401
2013-05-23 15:30:00,61.46,61.46,61.37,61.4,73407.04434059045,41.2065,41.2065,41.1461,41.1662,73407.0443
2013-05-23 15:40:00,61.4,61.46,61.37,61.38,51407.72825715263,41.1662,41.2065,41.1461,41.1528,51407.7283
2013-05-23 15:50:00,61.38,61.48,61.35,61.36,203693.14943576884,41.1528,41.2199,41.1327,41.1394,203693.1494
2013-05-24 09:30:00,61.08,61.23,61.02,61.1,76598.65496409438,40.9517,41.0522,40.9115,40.9651,76598.655
2013-05-24 09:40:00,61.1,61.2,61.04,61.07,44796.53482275162,40.9651,41.0321,40.9249,40.945,44796.5348
2013-05-24 09:50:00,61.07,61.18,60.94,61.09,42858.77122990995,40.945,41.0187,40.8578,40.9584,42858.7712
2013-05-24 10:00:00,61.09,61.09,60.81,60.99,70785.36418556936,40.9584,40.9584,40.7707,40.8913,70785.3642
2013-05-24 10:10:00,60.99,61.0,60.82,60.87,83665.79277328166,40.8913,40.898,40.7774,40.8109,83665.7928
2013-05-24 10:20:00,60.87,60.9,60.79,60.9,41718.91029294426,40.8109,40.831,40.7572,40.831,41718.9103
2013-05-24 10:30:00,60.89,60.98,60.84,60.95,50267.86732018694,40.8243,40.8846,40.7908,40.8645,50267.8673
2013-05-24 10:40:00,60.95,61.09,60.95,60.98,54371.36669326342,40.8645,40.9584,40.8645,40.8846,54371.3667
2013-05-24 10:50:00,60.99,61.1,60.97,61.1,36931.49435768836,40.8913,40.9651,40.8779,40.9651,36931.4944
2013-05-24 11:00:00,61.1,61.11,61.02,61.11,32144.078422432463,40.9651,40.9718,40.9115,40.9718,32144.0784
2013-05-24 11:10:00,61.12,61.14,61.07,61.07,29180.439986321668,40.9785,40.9919,40.945,40.945,29180.44
2013-05-24 11:20:00,61.08,61.1,61.01,61.05,17439.87233557506,40.9517,40.9651,40.9047,40.9316,17439.8723
2013-05-24 11:30:00,61.05,61.15,61.02,61.15,28610.509517838826,40.9316,40.9986,40.9115,40.9986,28610.5095
2013-05-24 11:40:00,61.15,61.17,61.12,61.14,35335.68904593639,40.9986,41.012,40.9785,40.9919,35335.689
2013-05-24 11:50:00,61.14,61.15,61.08,61.14,18237.77499145104,40.9919,40.9986,40.9517,40.9919,18237.775
2013-05-24 12:00:00,61.14,61.17,61.12,61.16,23595.121395189788,40.9919,41.012,40.9785,41.0053,23595.1214
2013-05-24 12:10:00,61.16,61.17,61.09,61.12,21999.31608343782,41.0053,41.012,40.9584,40.9785,21999.3161
2013-05-24 12:20:00,61.13,61.15,61.09,61.14,21657.35780234812,40.9852,40.9986,40.9584,40.9919,21657.3578
2013-05-24 12:30:00,61.13,61.14,61.02,61.04,18123.788897754475,40.9852,40.9919,40.9115,40.9249,18123.7889
2013-05-24 12:40:00,61.05,61.11,61.04,61.1,21201.41342756184,40.9316,40.9718,40.9249,40.9651,21201.4134
2013-05-24 12:50:00,61.11,61.14,61.1,61.12,20973.4412401687,40.9718,40.9919,40.9651,40.9785,20973.4412
2013-05-24 13:00:00,61.12,61.15,61.12,61.15,32144.078422432463,40.9785,40.9986,40.9785,40.9986,32144.0784
2013-05-24 13:10:00,61.15,61.22,61.12,61.22,35107.71685854326,40.9986,41.0455,40.9785,41.0455,35107.7169
2013-05-24 13:20:00,61.22,61.24,61.22,61.23,20403.51077168585,41.0455,41.059,41.0455,41.0522,20403.5108
2013-05-24 13:30:00,61.24,61.24,61.19,61.19,18579.73327254075,41.059,41.059,41.0254,41.0254,18579.7333
2013-05-24 13:40:00,61.2,61.2,61.17,61.17,21999.31608343782,41.0321,41.0321,41.012,41.012,21999.3161
2013-05-24 13:50:00,61.17,61.18,61.15,61.18,20973.4412401687,41.012,41.0187,40.9986,41.0187,20973.4412
2013-05-24 14:00:00,61.18,61.2,61.17,61.17,31004.21748546677,41.0187,41.0321,41.012,41.012,31004.2175
2013-05-24 14:10:00,61.17,61.22,61.15,61.21,35905.61951441924,41.012,41.0455,40.9986,41.0388,35905.6195
2013-05-24 14:20:00,61.21,61.21,61.17,61.18,21543.371708651543,41.0388,41.0388,41.012,41.0187,21543.3717
2013-05-24 14:30:00,61.17,61.17,61.11,61.14,32486.03670352217,41.012,41.012,40.9718,40.9919,32486.0367
2013-05-24 14:40:00,61.14,61.17,61.13,61.15,31004.21748546677,40.9919,41.012,40.9852,40.9986,31004.2175
2013-05-24 14:50:00,61.16,61.17,61.11,61.12,26900.71811239029,41.0053,41.012,40.9718,40.9785,26900.7181
2013-05-24 15:00:00,61.13,61.15,61.12,61.14,16869.941867092213,40.9852,40.9986,40.9785,40.9919,16869.9419
2013-05-24 15:10:00,61.15,61.16,61.09,61.1,31232.18967285992,40.9986,41.0053,40.9584,40.9651,31232.1897
2013-05-24 15:20:00,61.1,61.11,61.07,61.11,42288.84076142711,40.9651,40.9718,40.945,40.9718,42288.8408
2013-05-24 15:30:00,61.11,61.11,60.97,61.01,59158.78262851932,40.9718,40.9718,40.8779,40.9047,59158.7826
2013-05-24 15:40:00,61.01,61.06,60.99,61.03,54029.40841217372,40.9047,40.9383,40.8913,40.9182,54029.4084
2013-05-24 15:50:00,61.04,61.28,61.04,61.28,243930.2405106577,40.9249,41.0858,40.9249,41.0858,243930.2405
2013-05-28 09:30:00,61.85,61.98,61.6,61.91,116607.77385159011,41.4679,41.5551,41.3003,41.5082,116607.7739
2013-05-28 09:40:00,61.91,62.11,61.88,62.09,48558.0759147384,41.5082,41.6423,41.488,41.6288,48558.0759
2013-05-28 09:50:00,62.1,62.15,62.03,62.04,68391.65621794142,41.6355,41.6691,41.5886,41.5953,68391.6562
2013-05-28 10:00:00,62.07,62.12,62.03,62.11,84235.7232417645,41.6154,41.649,41.5886,41.6423,84235.7232
2013-05-28 10:10:00,62.11,62.17,62.02,62.17,79106.3490254189,41.6423,41.6825,41.5819,41.6825,79106.349
2013-05-28 10:20:00,62.17,62.29,62.16,62.28,45024.50701014476,41.6825,41.7629,41.6758,41.7562,45024.507
2013-05-28 10:30:00,62.29,62.34,62.28,62.3,46392.34013450359,41.7629,41.7965,41.7562,41.7696,46392.3401
2013-05-28 10:40:00,62.3,62.31,62.22,62.29,54941.29716174627,41.7696,41.7763,41.716,41.7629,54941.2972
2013-05-28 10:50:00,62.28,62.29,62.24,62.25,40237.091074888864,41.7562,41.7629,41.7294,41.7361,40237.0911
2013-05-28 11:00:00,62.25,62.26,62.18,62.23,41034.99373076485,41.7361,41.7428,41.6892,41.7227,41034.9937
2013-05-28 11:10:00,62.23,62.24,62.17,62.24,56993.04684828451,41.7227,41.7294,41.6825,41.7294,56993.0468
2013-05-28 11:20:00,62.23,62.27,62.22,62.24,39211.21623161974,41.7227,41.7495,41.716,41.7294,39211.2162
2013-05-28 11:30:00,62.25,62.26,62.1,62.11,35107.71685854326,41.7361,41.7428,41.6355,41.6423,35107.7169
2013-05-28 11:40:00,62.11,62.13,62.07,62.11,15958.053117519665,41.6423,41.6557,41.6154,41.6423,15958.0531
2013-05-28 11:50:00,62.11,62.15,62.03,62.03,33511.91154679129,41.6423,41.6691,41.5886,41.5886,33511.9115
2013-05-28 12:00:00,62.03,62.09,62.03,62.09,26330.787643907443,41.5886,41.6288,41.5886,41.6288,26330.7876
2013-05-28 12:10:00,62.09,62.11,62.04,62.06,27242.67639348,41.6288,41.6423,41.5953,41.6087,27242.6764
2013-05-28 12:20:00,62.04,62.08,62.03,62.05,21657.35780234812,41.5953,41.6221,41.5886,41.602,21657.3578
2013-05-28 12:30:00,62.04,62.08,62.0,62.08,26330.787643907443,41.5953,41.6221,41.5685,41.6221,26330.7876
2013-05-28 12:40:00,62.08,62.13,62.08,62.11,22569.246551920667,41.6221,41.6557,41.6221,41.6423,22569.2466
2013-05-28 12:50:00,62.11,62.12,62.08,62.1,18921.69155363046,41.6423,41.649,41.6221,41.6355,18921.6916
2013-05-28 13:00:00,62.1,62.14,62.1,62.1,30548.273110680497,41.6355,41.6624,41.6355,41.6355,30548.2731
2013-05-28 13:10:00,62.1,62.13,62.09,62.12,20061.552490596147,41.6355,41.6557,41.6288,41.649,20061.5525
2013-05-28 13:20:00,62.12,62.12,62.03,62.04,25076.940613245184,41.649,41.649,41.5886,41.5953,25076.9406
2013-05-28 13:30:00,62.05,62.09,61.97,62.03,33283.93935939815,41.602,41.6288,41.5484,41.5886,33283.9394
2013-05-28 13:40:00,62.03,62.03,61.88,61.93,37729.39701356435,41.5886,41.5886,41.488,41.5216,37729.397
2013-05-28 13:50:00,61.93,61.93,61.8,61.86,25304.91280063832,41.5216,41.5216,41.4344,41.4746,25304.9128
2013-05-28 14:00:00,61.86,61.88,61.79,61.85,37729.39701356435,41.4746,41.488,41.4277,41.4679,37729.397
2013-05-28 14:10:00,61.85,61.85,61.75,61.81,59500.74090960903,41.4679,41.4679,41.4009,41.4411,59500.7409
2013-05-28 14:20:00,61.81,61.85,61.79,61.82,36817.5082639918,41.4411,41.4679,41.4277,41.4478,36817.5083
2013-05-28 14:30:00,61.81,61.85,61.76,61.76,37387.43873247464,41.4411,41.4679,41.4076,41.4076,37387.4387
2013-05-28 14:40:00,61.77,61.88,61.77,61.88,45708.42357232418,41.4143,41.488,41.4143,41.488,45708.4236
2013-05-28 14:50:00,61.88,61.92,61.88,61.9,36817.5082639918,41.488,41.5149,41.488,41.5015,36817.5083
2013-05-28 15:00:00,61.92,61.94,61.88,61.89,44796.53482275162,41.5149,41.5283,41.488,41.4948,44796.5348
2013-05-28 15:10:00,61.89,61.91,61.85,61.88,45594.43747862761,41.4948,41.5082,41.4679,41.488,45594.4375
2013-05-28 15:20:00,61.88,61.9,61.86,61.88,36703.522170295226,41.488,41.5015,41.4746,41.488,36703.5222
2013-05-28 15:30:00,61.88,61.92,61.88,61.9,82867.89011740568,41.488,41.5149,41.488,41.5015,82867.8901
2013-05-28 15:40:00,61.91,61.93,61.87,61.88,81614.04308674342,41.5082,41.5216,41.4813,41.488,81614.0431
2013-05-28 15:50:00,61.88,61.89,61.81,61.84,162430.18351761086,41.488,41.4948,41.4411,41.4612,162430.1835
2013-05-29 09:30:00,61.41,61.59,61.28,61.39,70899.35027926593,41.1729,41.2936,41.0858,41.1595,70899.3503
2013-05-29 09:40:00,61.42,61.45,61.28,61.41,57335.00512937421,41.1796,41.1997,41.0858,41.1729,57335.0051
2013-05-29 09:50:00,61.42,61.46,61.32,61.39,52091.64481933204,41.1796,41.2065,41.1126,41.1595,52091.6448
2013-05-29 10:00:00,61.38,61.53,61.38,61.48,56081.15809871196,41.1528,41.2534,41.1528,41.2199,56081.1581
2013-05-29 10:10:00,61.47,61.52,61.42,61.52,32144.078422432463,41.2132,41.2467,41.1796,41.2467,32144.0784
2013-05-29 10:20:00,61.5,61.52,61.23,61.27,62350.393252023256,41.2333,41.2467,41.0522,41.0791,62350.3933
2013-05-29 10:30:00,61.26,61.33,61.24,61.29,39211.21623161974,41.0724,41.1193,41.059,41.0925,39211.2162
2013-05-29 10:40:00,61.3,61.31,61.05,61.07,44796.53482275162,41.0992,41.1059,40.9316,40.945,44796.5348
2013-05-29 10:50:00,61.06,61.12,61.02,61.03,38755.27185683347,40.9383,40.9785,40.9115,40.9182,38755.2719
2013-05-29 11:00:00,61.03,61.05,60.97,60.99,38299.32748204719,40.9182,40.9316,40.8779,40.8913,38299.3275
2013-05-29 11:10:00,61.0,61.1,61.0,61.06,35677.647327026105,40.898,40.9651,40.898,40.9383,35677.6473
2013-05-29 11:20:00,61.06,61.17,61.05,61.17,28838.481705231963,40.9383,41.012,40.9316,41.012,28838.4817
2013-05-29 11:30:00,61.17,61.24,61.17,61.17,20859.45514647213,41.012,41.059,41.012,41.012,20859.4551
2013-05-29 11:40:00,61.15,61.24,61.1,61.23,17781.830616664767,40.9986,41.059,40.9651,41.0522,17781.8306
2013-05-29 11:50:00,61.23,61.26,61.2,61.25,20403.51077168585,41.0522,41.0724,41.0321,41.0657,20403.5108
2013-05-29 12:00:00,61.26,61.33,61.22,61.22,21201.41342756184,41.0724,41.1193,41.0455,41.0455,21201.4134
2013-05-29 12:10:00,61.21,61.24,61.2,61.24,16186.0253049128,41.0388,41.059,41.0321,41.059,16186.0253
2013-05-29 12:20:00,61.24,61.24,61.16,61.21,14134.27561837456,41.059,41.059,41.0053,41.0388,14134.2756
2013-05-29 12:30:00,61.21,61.24,61.15,61.18,16300.01139860937,41.0388,41.059,40.9986,41.0187,16300.0114
2013-05-29 12:40:00,61.19,61.21,61.09,61.09,19377.635928416734,41.0254,41.0388,40.9584,40.9584,19377.6359
2013-05-29 12:50:00,61.1,61.15,61.05,61.13,17667.844522968197,40.9651,40.9986,40.9316,40.9852,17667.8445
2013-05-29 13:00:00,61.12,61.2,61.11,61.17,13906.30343098142,40.9785,41.0321,40.9718,41.012,13906.3034
2013-05-29 13:10:00,61.16,61.16,61.07,61.14,14932.178274250542,41.0053,41.0053,40.945,40.9919,14932.1783
2013-05-29 13:20:00,61.16,61.28,61.13,61.28,24051.065769976063,41.0053,41.0858,40.9852,41.0858,24051.0658
2013-05-29 13:30:00,61.28,61.31,61.25,61.31,37273.45263877807,41.0858,41.1059,41.0657,41.1059,37273.4526
2013-05-29 13:40:00,61.31,61.37,61.31,61.33,37045.48045138493,41.1059,41.1461,41.1059,41.1193,37045.4805
2013-05-29 13:50:00,61.33,61.43,61.33,61.42,45252.4791975379,41.1193,41.1863,41.1193,41.1796,45252.4792
2013-05-29 14:00:00,61.42,61.43,61.38,61.42,39553.17451270945,41.1796,41.1863,41.1528,41.1796,39553.1745
2013-05-29 14:10:00,61.42,61.45,61.41,61.44,47076.256696683005,41.1796,41.1997,41.1729,41.193,47076.2567
2013-05-29 14:20:00,61.45,61.46,61.41,61.42,28838.481705231963,41.1997,41.2065,41.1729,41.1796,28838.4817
2013-05-29 14:30:00,61.42,61.45,61.39,61.44,35791.63342072268,41.1796,41.1997,41.1595,41.193,35791.6334
2013-05-29 14:40:00,61.44,61.49,61.41,61.44,29180.439986321668,41.193,41.2266,41.1729,41.193,29180.44
2013-05-29 14:50:00,61.43,61.46,61.38,61.4,39097.23013792317,41.1863,41.2065,41.1528,41.1662,39097.2301
2013-05-29 15:00:00,61.39,61.41,61.37,61.39,28154.565143052547,41.1595,41.1729,41.1461,41.1595,28154.5651
2013-05-29 15:10:00,61.38,61.45,61.38,61.4,31574.147953949618,41.1528,41.1997,41.1528,41.1662,31574.148
2013-05-29 15:20:00,61.4,61.44,61.39,61.41,54371.36669326342,41.1662,41.193,41.1595,41.1729,54371.3667
2013-05-29 15:30:00,61.42,61.45,61.37,61.38,43770.6599794825,41.1796,41.1997,41.1461,41.1528,43770.66
2013-05-29 15:40:00,61.38,61.4,61.29,61.31,40579.04935597857,41.1528,41.1662,41.0925,41.1059,40579.0494
2013-05-29 15:50:00,61.31,61.31,61.21,61.21,161290.32258064515,41.1059,41.1059,41.0388,41.0388,161290.3226
2013-05-30 09:30:00,61.42,61.43,61.26,61.3,48102.131539952126,41.1796,41.1863,41.0724,41.0992,48102.1315
2013-05-30 09:40:00,61.3,61.52,61.3,61.5,46734.2984155933,41.0992,41.2467,41.0992,41.2333,46734.2984
2013-05-30 09:50:00,61.52,61.52,61.44,61.48,40009.11888749572,41.2467,41.2467,41.193,41.2199,40009.1189
2013-05-30 10:00:00,61.47,61.53,61.44,61.47,69987.46152969338,41.2132,41.2534,41.193,41.2132,69987.4615
2013-05-30 10:10:00,61.48,61.59,61.4,61.45,62122.421064630114,41.2199,41.2936,41.1662,41.1997,62122.4211
2013-05-30 10:20:00,61.45,61.54,61.45,61.53,35107.71685854326,41.1997,41.2601,41.1997,41.2534,35107.7169
2013-05-30 10:30:00,61.53,61.54,61.46,61.53,38983.2440442266,41.2534,41.2601,41.2065,41.2534,38983.244
2013-05-30 10:40:00,61.53,61.54,61.42,61.45,33853.869827881,41.2534,41.2601,41.1796,41.1997,33853.8698
2013-05-30 10:50:00,61.45,61.51,61.42,61.5,31574.147953949618,41.1997,41.24,41.1796,41.2333,31574.148
2013-05-30 11:00:00,61.5,61.53,61.39,61.4,26330.787643907443,41.2333,41.2534,41.1595,41.1662,26330.7876
2013-05-30 11:10:00,61.41,61.48,61.32,61.32,40237.091074888864,41.1729,41.2199,41.1126,41.1126,40237.0911
2013-05-30 11:20:00,61.33,61.43,61.33,61.43,12994.414681408867,41.1193,41.1863,41.1193,41.1863,12994.4147
2013-05-30 11:30:00,61.43,61.5,61.43,61.44,22227.28827083096,41.1863,41.2333,41.1863,41.193,22227.2883
2013-05-30 11:40:00,61.45,61.48,61.41,61.48,27812.60686196284,41.1997,41.2199,41.1729,41.2199,27812.6069
2013-05-30 11:50:00,61.49,61.51,61.46,61.48,36019.60560811581,41.2266,41.24,41.2065,41.2199,36019.6056
2013-05-30 12:00:00,61.49,61.49,61.45,61.45,57676.963410463926,41.2266,41.2266,41.1997,41.1997,57676.9634
2013-05-30 12:10:00,61.45,61.5,61.43,61.46,24279.0379573692,41.1997,41.2333,41.1863,41.2065,24279.038
2013-05-30 12:20:00,61.47,61.47,61.42,61.44,9802.804057904936,41.2132,41.2132,41.1796,41.193,9802.8041
2013-05-30 12:30:00,61.44,61.46,61.39,61.41,15844.067023823094,41.193,41.2065,41.1595,41.1729,15844.067
2013-05-30 12:40:00,61.41,61.45,61.37,61.45,12766.44249401573,41.1729,41.1997,41.1461,41.1997,12766.4425
2013-05-30 12:50:00,61.45,61.47,61.4,61.46,18009.802804057905,41.1997,41.2132,41.1662,41.2065,18009.8028
2013-05-30 13:00:00,61.48,61.48,61.44,61.45,14932.178274250542,41.2199,41.2199,41.193,41.1997,14932.1783
2013-05-30 13:10:00,61.44,61.44,61.41,61.42,24734.98233215548,41.193,41.193,41.1729,41.1796,24734.9823
2013-05-30 13:20:00,61.42,61.48,61.42,61.48,27014.70420608686,41.1796,41.2199,41.1796,41.2199,27014.7042
2013-05-30 13:30:00,61.48,61.49,61.43,61.48,31574.147953949618,41.2199,41.2266,41.1863,41.2199,31574.148
2013-05-30 13:40:00,61.47,61.5,61.47,61.5,23139.17702040352,41.2132,41.2333,41.2132,41.2333,23139.177
2013-05-30 13:50:00,61.49,61.51,61.46,61.5,17895.816710361338,41.2266,41.24,41.2065,41.2333,17895.8167
2013-05-30 14:00:00,61.5,61.53,61.42,61.43,28154.565143052547,41.2333,41.2534,41.1796,41.1863,28154.5651
2013-05-30 14:10:00,61.43,61.49,61.42,61.49,15844.067023823094,41.1863,41.2266,41.1796,41.2266,15844.067
2013-05-30 14:20:00,61.49,61.51,61.49,61.51,29066.4538926251,41.2266,41.24,41.2266,41.24,29066.4539
2013-05-30 14:30:00,61.51,61.51,61.48,61.49,35335.68904593639,41.24,41.24,41.2199,41.2266,35335.689
2013-05-30 14:40:00,61.49,61.5,61.46,61.5,35563.661233329534,41.2266,41.2333,41.2065,41.2333,35563.6612
2013-05-30 14:50:00,61.5,61.52,61.49,61.52,41946.8824803374,41.2333,41.2467,41.2266,41.2467,41946.8825
2013-05-30 15:00:00,61.53,61.53,61.47,61.5,36019.60560811581,41.2534,41.2534,41.2132,41.2333,36019.6056
2013-05-30 15:10:00,61.5,61.5,61.47,61.5,31118.203579163343,41.2333,41.2333,41.2132,41.2333,31118.2036
2013-05-30 15:20:00,61.5,61.51,61.45,61.45,29066.4538926251,41.2333,41.24,41.1997,41.1997,29066.4539
2013-05-30 15:30:00,61.43,61.45,61.4,61.45,32941.98107830845,41.1863,41.1997,41.1662,41.1997,32941.9811
2013-05-30 15:40:00,61.45,61.49,61.38,61.4,40351.07716858544,41.1997,41.2266,41.1528,41.1662,40351.0772
2013-05-30 15:50:00,61.39,61.39,61.24,61.24,225122.53505072385,41.1595,41.1595,41.059,41.059,225122.5351
2013-05-31 09:30:00,60.91,61.17,60.85,61.12,65769.97606292032,40.8377,41.012,40.7975,40.9785,65769.9761
2013-05-31 09:40:00,61.11,61.31,61.1,61.26,42516.81294882025,40.9718,41.1059,40.9651,41.0724,42516.8129
2013-05-31 09:50:00,61.27,61.28,61.05,61.11,24279.0379573692,41.0791,41.0858,40.9316,40.9718,24279.038
2013-05-31 10:00:00,61.14,61.31,61.1,61.14,50039.8951327938,40.9919,41.1059,40.9651,40.9919,50039.8951
2013-05-31 10:10:00,61.14,61.22,61.08,61.21,38071.35529465405,40.9919,41.0455,40.9517,41.0388,38071.3553
2013-05-31 10:20:00,61.21,61.24,61.16,61.24,23823.09358258293,41.0388,41.059,41.0053,41.059,23823.0936
2013-05-31 10:30:00,61.23,61.34,61.23,61.29,35563.661233329534,41.0522,41.126,41.0522,41.0925,35563.6612
2013-05-31 10:40:00,61.28,61.28,61.17,61.23,28496.52342414225,41.0858,41.0858,41.012,41.0522,28496.5234
2013-05-31 10:50:00,61.23,61.26,61.12,61.17,41718.91029294426,41.0522,41.0724,40.9785,41.012,41718.9103
2013-05-31 11:00:00,61.17,61.47,61.17,61.45,46278.35404080703,41.012,41.2132,41.012,41.1997,46278.354
2013-05-31 11:10:00,61.47,61.55,61.46,61.51,40807.02154337171,41.2132,41.2668,41.2065,41.24,40807.0215
2013-05-31 11:20:00,61.48,61.5,61.44,61.45,30434.28701698393,41.2199,41.2333,41.193,41.1997,30434.287
2013-05-31 11:30:00,61.45,61.5,61.42,61.45,19377.635928416734,41.1997,41.2333,41.1796,41.1997,19377.6359
2013-05-31 11:40:00,61.45,61.47,61.38,61.44,27470.64858087313,41.1997,41.2132,41.1528,41.193,27470.6486
2013-05-31 11:50:00,61.44,61.46,61.37,61.38,20289.524677989284,41.193,41.2065,41.1461,41.1528,20289.5247
2013-05-31 12:00:00,61.38,61.38,61.27,61.27,16983.927960788784,41.1528,41.1528,41.0791,41.0791,16983.928
2013-05-31 12:10:00,61.26,61.27,61.07,61.11,37957.36920095748,41.0724,41.0791,40.945,40.9718,37957.3692
2013-05-31 12:20:00,61.13,61.26,61.13,61.25,31802.120141342755,40.9852,41.0724,40.9852,41.0657,31802.1201
2013-05-31 12:30:00,61.24,61.24,61.15,61.15,20631.482959078992,41.059,41.059,40.9986,40.9986,20631.483
2013-05-31 12:40:00,61.15,61.22,61.1,61.21,30434.28701698393,40.9986,41.0455,40.9651,41.0388,30434.287
2013-05-31 12:50:00,61.21,61.23,61.14,61.14,20859.45514647213,41.0388,41.0522,40.9919,40.9919,20859.4551
2013-05-31 13:00:00,61.14,61.26,61.14,61.26,21771.343896044684,40.9919,41.0724,40.9919,41.0724,21771.3439
2013-05-31 13:10:00,61.26,61.26,61.19,61.19,35677.647327026105,41.0724,41.0724,41.0254,41.0254,35677.6473
2013-05-31 13:20:00,61.2,61.24,61.2,61.22,24507.01014476234,41.0321,41.059,41.0321,41.0455,24507.0101
2013-05-31 13:30:00,61.23,61.24,61.13,61.14,23139.17702040352,41.0522,41.059,40.9852,40.9919,23139.177
2013-05-31 13:40:00,61.13,61.17,61.12,61.15,21771.343896044684,40.9852,41.012,40.9785,40.9986,21771.3439
2013-05-31 13:50:00,61.16,61.18,61.12,61.17,22455.260458224097,41.0053,41.0187,40.9785,41.012,22455.2605
2013-05-31 14:00:00,61.18,61.22,61.18,61.2,49583.95075800752,41.0187,41.0455,41.0187,41.0321,49583.9508
2013-05-31 14:10:00,61.19,61.2,61.02,61.14,35335.68904593639,41.0254,41.0321,40.9115,40.9919,35335.689
2013-05-31 14:20:00,61.14,61.17,61.08,61.09,33397.92545309472,40.9919,41.012,40.9517,40.9584,33397.9255
2013-05-31 14:30:00,61.1,61.1,60.97,61.01,45024.50701014476,40.9651,40.9651,40.8779,40.9047,45024.507
2013-05-31 14:40:00,61.01,61.08,60.98,61.01,52775.561381511456,40.9047,40.9517,40.8846,40.9047,52775.5614
2013-05-31 14:50:00,61.02,61.02,60.92,60.93,40693.03544967514,40.9115,40.9115,40.8444,40.8511,40693.0354
2013-05-31 15:00:00,60.93,60.99,60.9,60.96,43770.6599794825,40.8511,40.8913,40.831,40.8712,43770.66
2013-05-31 15:10:00,60.95,60.99,60.92,60.95,28952.46779892853,40.8645,40.8913,40.8444,40.8645,28952.4678
2013-05-31 15:20:00,60.95,61.02,60.89,60.89,59956.6852843953,40.8645,40.9115,40.8243,40.8243,59956.6853
2013-05-31 15:30:00,60.9,60.93,60.79,60.87,80132.22386868802,40.831,40.8511,40.7572,40.8109,80132.2239
2013-05-31 15:40:00,60.86,60.91,60.8,60.81,75914.73840191496,40.8042,40.8377,40.7639,40.7707,75914.7384
2013-05-31 15:50:00,60.81,60.81,60.17,60.29,632736.8061096546,40.7707,40.7707,40.3416,40.422,632736.8061
2013-06-03 09:30:00,60.24,60.73,60.24,60.47,138379.1177476348,40.3885,40.717,40.3885,40.5427,138379.1177
2013-06-03 09:40:00,60.47,60.61,60.45,60.6,77282.5715262738,40.5427,40.6366,40.5293,40.6299,77282.5715
2013-06-03 09:50:00,60.6,60.87,60.6,60.78,66909.83699988601,40.6299,40.8109,40.6299,40.7505,66909.837
2013-06-03 10:00:00,60.81,60.97,60.59,60.97,115467.91291462442,40.7707,40.8779,40.6232,40.8779,115467.9129
2013-06-03 10:10:00,60.97,61.07,60.85,60.96,74090.96090276986,40.8779,40.945,40.7975,40.8712,74090.9609
2013-06-03 10:20:00,60.96,61.02,60.92,60.96,114670.01025874844,40.8712,40.9115,40.8444,40.8712,114670.0103
2013-06-03 10:30:00,60.96,60.97,60.83,60.85,116037.84338310726,40.8712,40.8779,40.7841,40.7975,116037.8434
2013-06-03 10:40:00,60.85,60.85,60.69,60.82,53687.450131084006,40.7975,40.7975,40.6902,40.7774,53687.4501
2013-06-03 10:50:00,60.83,60.89,60.82,60.85,31916.10623503933,40.7841,40.8243,40.7774,40.7975,31916.1062
2013-06-03 11:00:00,60.84,60.85,60.66,60.8,54371.36669326342,40.7908,40.7975,40.6701,40.7639,54371.3667
2013-06-03 11:10:00,60.8,60.81,60.62,60.74,27356.662487176563,40.7639,40.7707,40.6433,40.7237,27356.6625
2013-06-03 11:20:00,60.74,60.76,60.58,60.64,40123.10498119229,40.7237,40.7371,40.6164,40.6567,40123.105
2013-06-03 11:30:00,60.64,60.67,60.56,60.62,38413.31357574376,40.6567,40.6768,40.603,40.6433,38413.3136
2013-06-03 11:40:00,60.62,60.76,60.58,60.7,20859.45514647213,40.6433,40.7371,40.6164,40.6969,20859.4551
2013-06-03 11:50:00,60.7,60.72,60.62,60.72,24962.954519548617,40.6969,40.7103,40.6433,40.7103,24962.9545
2013-06-03 12:00:00,60.72,60.76,60.57,60.71,31460.16186025305,40.7103,40.7371,40.6097,40.7036,31460.1619
2013-06-03 12:10:00,60.72,60.77,60.63,60.63,22911.20483301037,40.7103,40.7438,40.65,40.65,22911.2048
2013-06-03 12:20:00,60.63,60.66,60.52,60.62,60070.67137809187,40.65,40.6701,40.5762,40.6433,60070.6714
2013-06-03 12:30:00,60.62,60.67,60.53,60.57,21315.399521258405,40.6433,40.6768,40.5829,40.6097,21315.3995
2013-06-03 12:40:00,60.56,60.68,60.53,60.67,17439.87233557506,40.603,40.6835,40.5829,40.6768,17439.8723
2013-06-03 12:50:00,60.68,60.72,60.6,60.65,26330.787643907443,40.6835,40.7103,40.6299,40.6634,26330.7876
2013-06-03 13:00:00,60.66,60.75,60.65,60.75,26444.773737604013,40.6701,40.7304,40.6634,40.7304,26444.7737
2013-06-03 13:10:00,60.75,60.76,60.69,60.75,19605.60811580987,40.7304,40.7371,40.6902,40.7304,19605.6081
2013-06-03 13:20:00,60.74,60.74,60.66,60.67,22227.28827083096,40.7237,40.7237,40.6701,40.6768,22227.2883
2013-06-03 13:30:00,60.68,60.7,60.66,60.67,27812.60686196284,40.6835,40.6969,40.6701,40.6768,27812.6069
2013-06-03 13:40:00,60.67,60.71,60.67,60.7,28838.481705231963,40.6768,40.7036,40.6768,40.6969,28838.4817
2013-06-03 13:50:00,60.71,60.77,60.71,60.74,76940.61324518408,40.7036,40.7438,40.7036,40.7237,76940.6132
2013-06-03 14:00:00,60.74,60.85,60.74,60.81,95634.3326114214,40.7237,40.7975,40.7237,40.7707,95634.3326
2013-06-03 14:10:00,60.81,60.89,60.81,60.82,30776.245298073634,40.7707,40.8243,40.7707,40.7774,30776.2453
2013-06-03 14:20:00,60.82,60.91,60.79,60.79,58474.86606633991,40.7774,40.8377,40.7572,40.7572,58474.8661
2013-06-03 14:30:00,60.79,60.81,60.74,60.81,44112.61826057221,40.7572,40.7707,40.7237,40.7707,44112.6183
2013-06-03 14:40:00,60.81,60.88,60.81,60.82,45024.50701014476,40.7707,40.8176,40.7707,40.7774,45024.507
2013-06-03 14:50:00,60.82,60.92,60.82,60.83,27584.634674569705,40.7774,40.8444,40.7774,40.7841,27584.6347
2013-06-03 15:00:00,60.83,60.9,60.82,60.86,46050.381853413885,40.7841,40.831,40.7774,40.8042,46050.3819
2013-06-03 15:10:00,60.85,60.88,60.81,60.82,46506.32622820016,40.7975,40.8176,40.7707,40.7774,46506.3262
2013-06-03 15:20:00,60.83,60.9,60.82,60.84,34195.82810897071,40.7841,40.831,40.7774,40.7908,34195.8281
2013-06-03 15:30:00,60.83,60.86,60.8,60.83,84349.70933546107,40.7841,40.8042,40.7639,40.7841,84349.7093
2013-06-03 15:40:00,60.83,60.94,60.82,60.88,77168.58543257722,40.7841,40.8578,40.7774,40.8176,77168.5854
2013-06-03 15:50:00,60.88,61.02,60.87,61.02,235495.2695771116,40.8176,40.9115,40.8109,40.9115,235495.2696
2013-06-04 09:30:00,60.93,61.18,60.89,61.1,80588.1682434743,40.8511,41.0187,40.8243,40.9651,80588.1682
2013-06-04 09:40:00,61.15,61.27,61.06,61.21,81272.0848056537,40.9986,41.0791,40.9383,41.0388,81272.0848
2013-06-04 09:50:00,61.2,61.3,61.16,61.21,34537.78639006041,41.0321,41.0992,41.0053,41.0388,34537.7864
2013-06-04 10:00:00,61.22,61.24,61.12,61.2,71355.29465405221,41.0455,41.059,40.9785,41.0321,71355.2947
2013-06-04 10:10:00,61.2,61.21,61.09,61.11,50381.85341388351,41.0321,41.0388,40.9584,40.9718,50381.8534
2013-06-04 10:20:00,61.11,61.21,61.06,61.21,41034.99373076485,40.9718,41.0388,40.9383,41.0388,41034.9937
2013-06-04 10:30:00,61.22,61.22,61.1,61.13,63262.282001595806,41.0455,41.0455,40.9651,40.9852,63262.282
2013-06-04 10:40:00,61.12,61.18,61.1,61.13,40579.04935597857,40.9785,41.0187,40.9651,40.9852,40579.0494
2013-06-04 10:50:00,61.14,61.14,60.9,60.91,42288.84076142711,40.9919,40.9919,40.831,40.8377,42288.8408
2013-06-04 11:00:00,60.9,60.9,60.78,60.86,36133.59170181238,40.831,40.831,40.7505,40.8042,36133.5917
2013-06-04 11:10:00,60.87,60.88,60.8,60.81,34081.84201527414,40.8109,40.8176,40.7639,40.7707,34081.842
2013-06-04 11:20:00,60.8,60.85,60.77,60.81,26444.773737604013,40.7639,40.7975,40.7438,40.7707,26444.7737
2013-06-04 11:30:00,60.81,60.83,60.74,60.8,25646.87108172803,40.7707,40.7841,40.7237,40.7639,25646.8711
2013-06-04 11:40:00,60.81,60.9,60.74,60.87,30776.245298073634,40.7707,40.831,40.7237,40.8109,30776.2453
2013-06-04 11:50:00,60.88,60.88,60.82,60.82,35335.68904593639,40.8176,40.8176,40.7774,40.7774,35335.689
2013-06-04 12:00:00,60.81,60.82,60.63,60.71,42174.854667730535,40.7707,40.7774,40.65,40.7036,42174.8547
2013-06-04 12:10:00,60.71,60.75,60.58,60.6,32258.06451612904,40.7036,40.7304,40.6164,40.6299,32258.0645
2013-06-04 12:20:00,60.6,60.67,60.56,60.59,41832.89638664083,40.6299,40.6768,40.603,40.6232,41832.8964
2013-06-04 12:30:00,60.59,60.6,60.54,60.6,33625.89764048786,40.6232,40.6299,40.5896,40.6299,33625.8976
2013-06-04 12:40:00,60.59,60.59,60.52,60.58,29636.384361107943,40.6232,40.6232,40.5762,40.6164,29636.3844
2013-06-04 12:50:00,60.57,60.63,60.54,60.61,33169.95326570159,40.6097,40.65,40.5896,40.6366,33169.9533
2013-06-04 13:00:00,60.61,60.62,60.56,60.62,21429.385614954976,40.6366,40.6433,40.603,40.6433,21429.3856
2013-06-04 13:10:00,60.62,60.63,60.57,60.61,22683.23264561724,40.6433,40.65,40.6097,40.6366,22683.2326
2013-06-04 13:20:00,60.6,60.61,60.39,60.43,47418.21497777271,40.6299,40.6366,40.4891,40.5159,47418.215
2013-06-04 13:30:00,60.4,60.45,60.36,60.44,28838.481705231963,40.4958,40.5293,40.4689,40.5226,28838.4817
2013-06-04 13:40:00,60.43,60.49,60.36,60.36,39895.13279379916,40.5159,40.5561,40.4689,40.4689,39895.1328
2013-06-04 13:50:00,60.37,60.44,60.32,60.42,38413.31357574376,40.4757,40.5226,40.4421,40.5092,38413.3136
2013-06-04 14:00:00,60.41,60.44,60.24,60.24,50267.86732018694,40.5025,40.5226,40.3885,40.3885,50267.8673
2013-06-04 14:10:00,60.24,60.34,60.2,60.34,39781.14670010259,40.3885,40.4555,40.3617,40.4555,39781.1467
2013-06-04 14:20:00,60.35,60.38,60.31,60.33,39211.21623161974,40.4622,40.4824,40.4354,40.4488,39211.2162
2013-06-04 14:30:00,60.34,60.44,60.34,60.43,44682.54872905506,40.4555,40.5226,40.4555,40.5159,44682.5487
2013-06-04 14:40:00,60.44,60.48,60.42,60.46,42630.79904251681,40.5226,40.5494,40.5092,40.536,42630.799
2013-06-04 14:50:00,60.46,60.53,60.43,60.47,35791.63342072268,40.536,40.5829,40.5159,40.5427,35791.6334
2013-06-04 15:00:00,60.48,60.61,60.42,60.55,43542.68779208937,40.5494,40.6366,40.5092,40.5963,43542.6878
2013-06-04 15:10:00,60.55,60.56,60.43,60.5,63832.21247007865,40.5963,40.603,40.5159,40.5628,63832.2125
2013-06-04 15:20:00,60.49,60.53,60.45,60.51,67479.76746836885,40.5561,40.5829,40.5293,40.5695,67479.7675
2013-06-04 15:30:00,60.52,60.72,60.52,60.71,87085.37558417874,40.5762,40.7103,40.5762,40.7036,87085.3756
2013-06-04 15:40:00,60.71,60.79,60.68,60.68,59158.78262851932,40.7036,40.7572,40.6835,40.6835,59158.7826
2013-06-04 15:50:00,60.68,60.71,60.51,60.52,164937.87757893538,40.6835,40.7036,40.5695,40.5762,164937.8776
2013-06-05 09:30:00,60.33,60.45,59.97,60.19,88909.15308332384,40.4488,40.5293,40.2075,40.355,88909.1531
2013-06-05 09:40:00,60.18,60.35,60.1,60.31,33283.93935939815,40.3483,40.4622,40.2946,40.4354,33283.9394
2013-06-05 09:50:00,60.31,60.38,60.16,60.19,41490.938105551126,40.4354,40.4824,40.3349,40.355,41490.9381
2013-06-05 10:00:00,60.22,60.37,60.17,60.24,64744.1012196512,40.3751,40.4757,40.3416,40.3885,64744.1012
2013-06-05 10:10:00,60.24,60.29,60.02,60.03,43770.6599794825,40.3885,40.422,40.241,40.2477,43770.66
2013-06-05 10:20:00,60.04,60.2,60.04,60.19,26444.773737604013,40.2544,40.3617,40.2544,40.355,26444.7737
2013-06-05 10:30:00,60.18,60.21,60.01,60.06,48558.0759147384,40.3483,40.3684,40.2343,40.2678,48558.0759
2013-06-05 10:40:00,60.06,60.07,59.83,59.83,105437.13666932634,40.2678,40.2745,40.1136,40.1136,105437.1367
2013-06-05 10:50:00,59.83,59.9,59.74,59.84,45936.395759717314,40.1136,40.1605,40.0533,40.1203,45936.3958
2013-06-05 11:00:00,59.84,59.86,59.71,59.72,65542.00387552718,40.1203,40.1337,40.0331,40.0399,65542.0039
2013-06-05 11:10:00,59.72,59.79,59.67,59.68,32600.02279721874,40.0399,40.0868,40.0063,40.013,32600.0228
2013-06-05 11:20:00,59.69,59.7,59.6,59.64,51407.72825715263,40.0197,40.0264,39.9594,39.9862,51407.7283
2013-06-05 11:30:00,59.64,59.74,59.58,59.74,36817.5082639918,39.9862,40.0533,39.946,40.0533,36817.5083
2013-06-05 11:40:00,59.74,59.74,59.65,59.65,28268.55123674912,40.0533,40.0533,39.9929,39.9929,28268.5512
2013-06-05 11:50:00,59.65,59.68,59.51,59.59,58702.83825373305,39.9929,40.013,39.8991,39.9527,58702.8383
2013-06-05 12:00:00,59.59,59.66,59.55,59.62,42288.84076142711,39.9527,39.9996,39.9259,39.9728,42288.8408
2013-06-05 12:10:00,59.62,59.63,59.49,59.51,46848.28450928986,39.9728,39.9795,39.8856,39.8991,46848.2845
2013-06-05 12:20:00,59.51,59.7,59.5,59.68,32714.00889091531,39.8991,40.0264,39.8924,40.013,32714.0089
2013-06-05 12:30:00,59.68,59.71,59.58,59.59,22455.260458224097,40.013,40.0331,39.946,39.9527,22455.2605
2013-06-05 12:40:00,59.59,59.65,59.54,59.55,19833.58030320301,39.9527,39.9929,39.9192,39.9259,19833.5803
2013-06-05 12:50:00,59.54,59.62,59.48,59.57,21201.41342756184,39.9192,39.9728,39.8789,39.9393,21201.4134
2013-06-05 13:00:00,59.58,59.72,59.53,59.71,22911.20483301037,39.946,40.0399,39.9125,40.0331,22911.2048
2013-06-05 13:10:00,59.72,59.76,59.67,59.74,46392.34013450359,40.0399,40.0667,40.0063,40.0533,46392.3401
2013-06-05 13:20:00,59.74,59.78,59.67,59.73,18807.705459933888,40.0533,40.0801,40.0063,40.0466,18807.7055
2013-06-05 13:30:00,59.73,59.78,59.69,59.78,15274.136555340248,40.0466,40.0801,40.0197,40.0801,15274.1366
2013-06-05 13:40:00,59.78,59.82,59.74,59.74,24393.02405106577,40.0801,40.1069,40.0533,40.0533,24393.0241
2013-06-05 13:50:00,59.76,59.76,59.67,59.73,23937.079676279493,40.0667,40.0667,40.0063,40.0466,23937.0797
2013-06-05 14:00:00,59.71,59.75,59.68,59.72,50267.86732018694,40.0331,40.06,40.013,40.0399,50267.8673
2013-06-05 14:10:00,59.71,59.73,59.66,59.68,22113.30217713439,40.0331,40.0466,39.9996,40.013,22113.3022
2013-06-05 14:20:00,59.68,59.7,59.51,59.53,40351.07716858544,40.013,40.0264,39.8991,39.9125,40351.0772
2013-06-05 14:30:00,59.54,59.64,59.47,59.64,36703.522170295226,39.9192,39.9862,39.8722,39.9862,36703.5222
2013-06-05 14:40:00,59.63,59.75,59.62,59.71,26672.74592499715,39.9795,40.06,39.9728,40.0331,26672.7459
2013-06-05 14:50:00,59.72,59.74,59.62,59.72,35905.61951441924,40.0399,40.0533,39.9728,40.0399,35905.6195
2013-06-05 15:00:00,59.71,59.75,59.62,59.63,59500.74090960903,40.0331,40.06,39.9728,39.9795,59500.7409
2013-06-05 15:10:00,59.62,59.74,59.57,59.7,57335.00512937421,39.9728,40.0533,39.9393,40.0264,57335.0051
2013-06-05 15:20:00,59.7,59.76,59.57,59.74,55169.26934913941,40.0264,40.0667,39.9393,40.0533,55169.2693
2013-06-05 15:30:00,59.74,59.82,59.66,59.76,69417.53106121054,40.0533,40.1069,39.9996,40.0667,69417.5311
2013-06-05 15:40:00,59.75,59.78,59.67,59.7,49583.95075800752,40.06,40.0801,40.0063,40.0264,49583.9508
2013-06-05 15:50:00,59.69,59.69,59.51,59.54,182947.68038299328,40.0197,40.0197,39.8991,39.9192,182947.6804
2013-06-06 09:30:00,59.8,59.8,59.32,59.49,106690.9836999886,40.0935,40.0935,39.7717,39.8856,106690.9837
2013-06-06 09:40:00,59.5,59.64,59.46,59.55,55625.21372392568,39.8924,39.9862,39.8655,39.9259,55625.2137
2013-06-06 09:50:00,59.54,59.58,59.43,59.46,51977.65872563548,39.9192,39.946,39.8454,39.8655,51977.6587
2013-06-06 10:00:00,59.46,59.67,59.46,59.63,43998.63216687564,39.8655,40.0063,39.8655,39.9795,43998.6322
2013-06-06 10:10:00,59.63,59.63,59.37,59.42,41262.96591815799,39.9795,39.9795,39.8052,39.8387,41262.9659
2013-06-06 10:20:00,59.44,59.47,59.3,59.36,58930.81044112618,39.8521,39.8722,39.7583,39.7985,58930.8104
2013-06-06 10:30:00,59.38,59.52,59.37,59.5,62236.407158326685,39.8119,39.9058,39.8052,39.8924,62236.4072
2013-06-06 10:40:00,59.5,59.66,59.46,59.64,36133.59170181238,39.8924,39.9996,39.8655,39.9862,36133.5917
2013-06-06 10:50:00,59.64,59.67,59.5,59.63,55625.21372392568,39.9862,40.0063,39.8924,39.9795,55625.2137
2013-06-06 11:00:00,59.64,59.66,59.56,59.59,42288.84076142711,39.9862,39.9996,39.9326,39.9527,42288.8408
2013-06-06 11:10:00,59.6,59.66,59.56,59.6,19491.6220221133,39.9594,39.9996,39.9326,39.9594,19491.622
2013-06-06 11:20:00,59.6,59.6,59.45,59.46,41034.99373076485,39.9594,39.9594,39.8588,39.8655,41034.9937
2013-06-06 11:30:00,59.47,59.56,59.44,59.56,28952.46779892853,39.8722,39.9326,39.8521,39.9326,28952.4678
2013-06-06 11:40:00,59.56,59.59,59.52,59.52,19605.60811580987,39.9326,39.9527,39.9058,39.9058,19605.6081
2013-06-06 11:50:00,59.52,59.52,59.26,59.31,37957.36920095748,39.9058,39.9058,39.7314,39.765,37957.3692
2013-06-06 12:00:00,59.3,59.32,59.17,59.21,38299.32748204719,39.7583,39.7717,39.6711,39.6979,38299.3275
2013-06-06 12:10:00,59.23,59.26,59.17,59.17,29636.384361107943,39.7113,39.7314,39.6711,39.6711,29636.3844
2013-06-06 12:20:00,59.17,59.24,59.02,59.09,75458.7940271287,39.6711,39.718,39.5705,39.6175,75458.794
2013-06-06 12:30:00,59.12,59.24,59.09,59.17,48216.1176336487,39.6376,39.718,39.6175,39.6711,48216.1176
2013-06-06 12:40:00,59.17,59.24,59.14,59.19,47988.14544625556,39.6711,39.718,39.651,39.6845,47988.1454
2013-06-06 12:50:00,59.2,59.2,59.08,59.12,38641.2857631369,39.6912,39.6912,39.6108,39.6376,38641.2858
2013-06-06 13:00:00,59.12,59.25,59.12,59.22,22341.27436452753,39.6376,39.7247,39.6376,39.7046,22341.2744
2013-06-06 13:10:00,59.22,59.31,59.17,59.27,50267.86732018694,39.7046,39.765,39.6711,39.7381,50267.8673
2013-06-06 13:20:00,59.27,59.27,59.09,59.21,29522.398267411376,39.7381,39.7381,39.6175,39.6979,29522.3983
2013-06-06 13:30:00,59.2,59.32,59.2,59.24,23595.121395189788,39.6912,39.7717,39.6912,39.718,23595.1214
2013-06-06 13:40:00,59.24,59.37,59.22,59.37,33055.96717200502,39.718,39.8052,39.7046,39.8052,33055.9672
2013-06-06 13:50:00,59.37,59.39,59.24,59.3,24279.0379573692,39.8052,39.8186,39.718,39.7583,24279.038
2013-06-06 14:00:00,59.29,59.31,59.17,59.24,46278.35404080703,39.7516,39.765,39.6711,39.718,46278.354
2013-06-06 14:10:00,59.24,59.34,59.24,59.25,58930.81044112618,39.718,39.7851,39.718,39.7247,58930.8104
2013-06-06 14:20:00,59.25,59.42,59.25,59.38,55397.24153653254,39.7247,39.8387,39.7247,39.8119,55397.2415
2013-06-06 14:30:00,59.38,59.38,59.27,59.29,55853.18591131882,39.8119,39.8119,39.7381,39.7516,55853.1859
2013-06-06 14:40:00,59.29,59.38,59.29,59.35,55511.22763022912,39.7516,39.8119,39.7516,39.7918,55511.2276
2013-06-06 14:50:00,59.34,59.34,59.26,59.32,133135.7574375926,39.7851,39.7851,39.7314,39.7717,133135.7574
2013-06-06 15:00:00,59.31,59.4,59.31,59.31,43428.7016983928,39.765,39.8253,39.765,39.765,43428.7017
2013-06-06 15:10:00,59.31,59.37,59.26,59.33,49469.96466431095,39.765,39.8052,39.7314,39.7784,49469.9647
2013-06-06 15:20:00,59.32,59.48,59.31,59.45,63148.29590789924,39.7717,39.8789,39.765,39.8588,63148.2959
2013-06-06 15:30:00,59.46,59.51,59.39,59.41,145902.19993160834,39.8655,39.8991,39.8186,39.832,145902.1999
2013-06-06 15:40:00,59.42,59.51,59.41,59.44,85033.6258976405,39.8387,39.8991,39.832,39.8521,85033.6259
2013-06-06 15:50:00,59.44,59.6,59.43,59.59,343212.12812036934,39.8521,39.9594,39.8454,39.9527,343212.1281
2013-06-07 09:30:00,60.1,60.2,60.0,60.1,80702.15433717087,40.2946,40.3617,40.2276,40.2946,80702.1543
2013-06-07 09:40:00,60.11,60.11,59.81,59.87,55511.22763022912,40.3013,40.3013,40.1002,40.1404,55511.2276
2013-06-07 09:50:00,59.88,59.95,59.83,59.94,73976.97480907329,40.1471,40.1941,40.1136,40.1874,73976.9748
2013-06-07 10:00:00,59.95,60.2,59.95,60.18,92442.72198791748,40.1941,40.3617,40.1941,40.3483,92442.722
2013-06-07 10:10:00,60.18,60.24,60.12,60.15,79562.29340020518,40.3483,40.3885,40.308,40.3282,79562.2934
2013-06-07 10:20:00,60.15,60.24,60.04,60.24,48102.131539952126,40.3282,40.3885,40.2544,40.3885,48102.1315
2013-06-07 10:30:00,60.24,60.26,60.18,60.22,51065.76997606292,40.3885,40.4019,40.3483,40.3751,51065.77
2013-06-07 10:40:00,60.23,60.32,60.22,60.3,45708.42357232418,40.3818,40.4421,40.3751,40.4287,45708.4236
2013-06-07 10:50:00,60.3,60.34,60.24,60.34,23253.16311410008,40.4287,40.4555,40.3885,40.4555,23253.1631
2013-06-07 11:00:00,60.34,60.42,60.34,60.35,31574.147953949618,40.4555,40.5092,40.4555,40.4622,31574.148
2013-06-07 11:10:00,60.35,60.43,60.33,60.43,38527.29966944033,40.4622,40.5159,40.4488,40.5159,38527.2997
2013-06-07 11:20:00,60.44,60.53,60.42,60.52,71127.32246665907,40.5226,40.5829,40.5092,40.5762,71127.3225
2013-06-07 11:30:00,60.51,60.58,60.49,60.53,85603.55636612333,40.5695,40.6164,40.5561,40.5829,85603.5564
2013-06-07 11:40:00,60.52,60.54,60.44,60.45,60640.60184657472,40.5762,40.5896,40.5226,40.5293,60640.6018
2013-06-07 11:50:00,60.45,60.51,60.39,60.41,29180.439986321668,40.5293,40.5695,40.4891,40.5025,29180.44
2013-06-07 12:00:00,60.41,60.41,60.31,60.38,16527.98358600251,40.5025,40.5025,40.4354,40.4824,16527.9836
2013-06-07 12:10:00,60.38,60.4,60.35,60.38,65428.01778183062,40.4824,40.4958,40.4622,40.4824,65428.0178
2013-06-07 12:20:00,60.38,60.43,60.38,60.43,11512.595463353471,40.4824,40.5159,40.4824,40.5159,11512.5955
2013-06-07 12:30:00,60.44,60.45,60.39,60.45,17211.90014818192,40.5226,40.5293,40.4891,40.5293,17211.9001
2013-06-07 12:40:00,60.45,60.45,60.32,60.34,17553.85842927163,40.5293,40.5293,40.4421,40.4555,17553.8584
2013-06-07 12:50:00,60.37,60.45,60.36,60.4,19605.60811580987,40.4757,40.5293,40.4689,40.4958,19605.6081
2013-06-07 13:00:00,60.39,60.45,60.38,60.45,15388.122649036815,40.4891,40.5293,40.4824,40.5293,15388.1226
2013-06-07 13:10:00,60.45,60.45,60.4,60.42,16527.98358600251,40.5293,40.5293,40.4958,40.5092,16527.9836
2013-06-07 13:20:00,60.42,60.45,60.37,60.38,20517.496865382425,40.5092,40.5293,40.4757,40.4824,20517.4969
2013-06-07 13:30:00,60.38,60.47,60.38,60.45,17553.85842927163,40.4824,40.5427,40.4824,40.5293,17553.8584
2013-06-07 13:40:00,60.45,60.46,60.38,60.39,17439.87233557506,40.5293,40.536,40.4824,40.4891,17439.8723
2013-06-07 13:50:00,60.39,60.48,60.38,60.4,20745.469052775563,40.4891,40.5494,40.4824,40.4958,20745.4691
2013-06-07 14:00:00,60.41,60.45,60.37,60.42,19491.6220221133,40.5025,40.5293,40.4757,40.5092,19491.622
2013-06-07 14:10:00,60.43,60.45,60.38,60.43,15502.108742733386,40.5159,40.5293,40.4824,40.5159,15502.1087
2013-06-07 14:20:00,60.43,60.44,60.25,60.3,57221.01903567765,40.5159,40.5226,40.3952,40.4287,57221.019
2013-06-07 14:30:00,60.3,60.38,60.27,60.38,36931.49435768836,40.4287,40.4824,40.4086,40.4824,36931.4944
2013-06-07 14:40:00,60.38,60.39,60.27,60.37,45936.395759717314,40.4824,40.4891,40.4086,40.4757,45936.3958
2013-06-07 14:50:00,60.37,60.45,60.36,60.38,61780.46278354041,40.4757,40.5293,40.4689,40.4824,61780.4628
2013-06-07 15:00:00,60.37,60.46,60.37,60.45,69189.5588738174,40.4757,40.536,40.4757,40.5293,69189.5589
2013-06-07 15:10:00,60.45,60.46,60.39,60.43,71697.2529351419,40.5293,40.536,40.4891,40.5159,71697.2529
2013-06-07 15:20:00,60.42,60.45,60.39,60.43,38071.35529465405,40.5092,40.5293,40.4891,40.5159,38071.3553
2013-06-07 15:30:00,60.44,60.45,60.38,60.39,71925.22512253505,40.5226,40.5293,40.4824,40.4891,71925.2251
2013-06-07 15:40:00,60.4,60.47,60.4,60.45,150119.6853983814,40.4958,40.5427,40.4958,40.5293,150119.6854
2013-06-07 15:50:00,60.45,60.52,60.41,60.45,297389.71845434856,40.5293,40.5762,40.5025,40.5293,297389.7185
2013-06-10 09:30:00,60.5,60.58,60.33,60.36,58246.89387894677,40.5628,40.6164,40.4488,40.4689,58246.8939
2013-06-10 09:40:00,60.36,60.43,60.26,60.38,29522.398267411376,40.4689,40.5159,40.4019,40.4824,29522.3983
2013-06-10 09:50:00,60.38,60.41,60.21,60.31,29978.34264219765,40.4824,40.5025,40.3684,40.4354,29978.3426
2013-06-10 10:00:00,60.3,60.36,60.2,60.36,45252.4791975379,40.4287,40.4689,40.3617,40.4689,45252.4792
2013-06-10 10:10:00,60.37,60.37,60.24,60.36,27584.634674569705,40.4757,40.4757,40.3885,40.4689,27584.6347
2013-06-10 10:20:00,60.34,60.39,60.29,60.33,28382.537330445684,40.4555,40.4891,40.422,40.4488,28382.5373
2013-06-10 10:30:00,60.33,60.46,60.31,60.45,24051.065769976063,40.4488,40.536,40.4354,40.5293,24051.0658
2013-06-10 10:40:00,60.46,60.51,60.45,60.46,21429.385614954976,40.536,40.5695,40.5293,40.536,21429.3856
2013-06-10 10:50:00,60.48,60.54,60.44,60.5,70101.44762338995,40.5494,40.5896,40.5226,40.5628,70101.4476
2013-06-10 11:00:00,60.52,60.58,60.5,60.55,56195.14419240853,40.5762,40.6164,40.5628,40.5963,56195.1442
2013-06-10 11:10:00,60.55,60.58,60.43,60.5,33283.93935939815,40.5963,40.6164,40.5159,40.5628,33283.9394
2013-06-10 11:20:00,60.5,60.56,60.49,60.49,27926.59295565941,40.5628,40.603,40.5561,40.5561,27926.593
2013-06-10 11:30:00,60.48,60.54,60.47,60.51,16641.969679699076,40.5494,40.5896,40.5427,40.5695,16641.9697
2013-06-10 11:40:00,60.52,60.59,60.51,60.52,33283.93935939815,40.5762,40.6232,40.5695,40.5762,33283.9394
2013-06-10 11:50:00,60.52,60.54,60.48,60.52,21315.399521258405,40.5762,40.5896,40.5494,40.5762,21315.3995
2013-06-10 12:00:00,60.52,60.57,60.49,60.52,21315.399521258405,40.5762,40.6097,40.5561,40.5762,21315.3995
2013-06-10 12:10:00,60.52,60.6,60.52,60.58,11626.58155705004,40.5762,40.6299,40.5762,40.6164,11626.5816
2013-06-10 12:20:00,60.58,60.62,60.52,60.53,15844.067023823094,40.6164,40.6433,40.5762,40.5829,15844.067
2013-06-10 12:30:00,60.52,60.52,60.48,60.48,8662.943120939246,40.5762,40.5762,40.5494,40.5494,8662.9431
2013-06-10 12:40:00,60.48,60.51,60.45,60.45,15046.16436794711,40.5494,40.5695,40.5293,40.5293,15046.1644
2013-06-10 12:50:00,60.45,60.45,60.36,60.38,20859.45514647213,40.5293,40.5293,40.4689,40.4824,20859.4551
2013-06-10 13:00:00,60.38,60.45,60.35,60.42,12880.428587712298,40.4824,40.5293,40.4622,40.5092,12880.4286
2013-06-10 13:10:00,60.42,60.43,60.33,60.35,19833.58030320301,40.5092,40.5159,40.4488,40.4622,19833.5803
2013-06-10 13:20:00,60.35,60.41,60.33,60.34,21885.32998974125,40.4622,40.5025,40.4488,40.4555,21885.33
2013-06-10 13:30:00,60.35,60.37,60.27,60.27,21999.31608343782,40.4622,40.4757,40.4086,40.4086,21999.3161
2013-06-10 13:40:00,60.27,60.34,60.27,60.32,10942.664994870624,40.4086,40.4555,40.4086,40.4421,10942.665
2013-06-10 13:50:00,60.31,60.33,60.29,60.31,15160.15046164368,40.4354,40.4488,40.422,40.4354,15160.1505
2013-06-10 14:00:00,60.31,60.31,60.23,60.25,29294.42608001824,40.4354,40.4354,40.3818,40.3952,29294.4261
2013-06-10 14:10:00,60.25,60.25,60.17,60.2,20403.51077168585,40.3952,40.3952,40.3416,40.3617,20403.5108
2013-06-10 14:20:00,60.21,60.34,60.21,60.32,18237.77499145104,40.3684,40.4555,40.3684,40.4421,18237.775
2013-06-10 14:30:00,60.33,60.38,60.32,60.33,23823.09358258293,40.4488,40.4824,40.4421,40.4488,23823.0936
2013-06-10 14:40:00,60.33,60.34,60.27,60.34,23481.135301493217,40.4488,40.4555,40.4086,40.4555,23481.1353
2013-06-10 14:50:00,60.36,60.41,60.36,60.4,26330.787643907443,40.4689,40.5025,40.4689,40.4958,26330.7876
2013-06-10 15:00:00,60.4,60.42,60.31,60.41,32714.00889091531,40.4958,40.5092,40.4354,40.5025,32714.0089
2013-06-10 15:10:00,60.42,60.44,60.32,60.38,27128.690299783422,40.5092,40.5226,40.4421,40.4824,27128.6903
2013-06-10 15:20:00,60.38,60.4,60.34,60.38,40123.10498119229,40.4824,40.4958,40.4555,40.4824,40123.105
2013-06-10 15:30:00,60.38,60.44,60.37,60.39,31460.16186025305,40.4824,40.5226,40.4757,40.4891,31460.1619
2013-06-10 15:40:00,60.38,60.39,60.3,60.3,54143.39450587028,40.4824,40.4891,40.4287,40.4287,54143.3945
2013-06-10 15:50:00,60.31,60.34,60.28,60.33,96432.2352672974,40.4354,40.4555,40.4153,40.4488,96432.2353
2013-06-11 09:30:00,59.95,59.95,59.64,59.7,71583.26684144535,40.1941,40.1941,39.9862,40.0264,71583.2668
2013-06-11 09:40:00,59.69,59.86,59.68,59.84,66909.83699988601,40.0197,40.1337,40.013,40.1203,66909.837
2013-06-11 09:50:00,59.84,59.91,59.81,59.83,46164.367947110455,40.1203,40.1672,40.1002,40.1136,46164.3679
2013-06-11 10:00:00,59.84,59.94,59.79,59.85,48558.0759147384,40.1203,40.1874,40.0868,40.127,48558.0759
2013-06-11 10:10:00,59.84,59.84,59.71,59.84,56879.06075458794,40.1203,40.1203,40.0331,40.1203,56879.0608
2013-06-11 10:20:00,59.83,59.96,59.78,59.93,77396.55761997036,40.1136,40.2008,40.0801,40.1806,77396.5576
2013-06-11 10:30:00,59.94,60.03,59.93,59.98,53573.46403738744,40.1874,40.2477,40.1806,40.2142,53573.464
2013-06-11 10:40:00,59.98,60.03,59.95,59.96,31802.120141342755,40.2142,40.2477,40.1941,40.2008,31802.1201
2013-06-11 10:50:00,59.97,60.03,59.93,59.96,29066.4538926251,40.2075,40.2477,40.1806,40.2008,29066.4539
2013-06-11 11:00:00,59.96,60.0,59.94,59.98,38071.35529465405,40.2008,40.2276,40.1874,40.2142,38071.3553
2013-06-11 11:10:00,59.98,60.06,59.96,60.01,69531.51715490711,40.2142,40.2678,40.2008,40.2343,69531.5172
2013-06-11 11:20:00,60.01,60.16,59.99,60.15,73293.05824689388,40.2343,40.3349,40.2209,40.3282,73293.0582
2013-06-11 11:30:00,60.15,60.26,60.13,60.13,50723.811694973214,40.3282,40.4019,40.3147,40.3147,50723.8117
2013-06-11 11:40:00,60.14,60.19,60.1,60.17,30320.30092328736,40.3214,40.355,40.2946,40.3416,30320.3009
2013-06-11 11:50:00,60.17,60.18,60.07,60.09,40465.063262282005,40.3416,40.3483,40.2745,40.2879,40465.0633
2013-06-11 12:00:00,60.09,60.24,60.08,60.24,87313.34777157188,40.2879,40.3885,40.2812,40.3885,87313.3478
2013-06-11 12:10:00,60.24,60.25,60.16,60.17,50267.86732018694,40.3885,40.3952,40.3349,40.3416,50267.8673
2013-06-11 12:20:00,60.17,60.17,60.11,60.15,18693.71936623732,40.3416,40.3416,40.3013,40.3282,18693.7194
2013-06-11 12:30:00,60.16,60.18,60.15,60.17,16755.955773395646,40.3349,40.3483,40.3282,40.3416,16755.9558
2013-06-11 12:40:00,60.18,60.19,60.15,60.18,17097.914054485354,40.3483,40.355,40.3282,40.3483,17097.9141
2013-06-11 12:50:00,60.17,60.17,60.1,60.17,12652.45640031916,40.3416,40.3416,40.2946,40.3416,12652.4564
2013-06-11 13:00:00,60.17,60.2,60.17,60.17,15730.080930126524,40.3416,40.3617,40.3416,40.3416,15730.0809
2013-06-11 13:10:00,60.17,60.18,60.1,60.1,27128.690299783422,40.3416,40.3483,40.2946,40.2946,27128.6903
2013-06-11 13:20:00,60.11,60.13,60.04,60.04,58360.879972643335,40.3013,40.3147,40.2544,40.2544,58360.88
2013-06-11 13:30:00,60.04,60.04,59.89,59.9,32372.0506098256,40.2544,40.2544,40.1538,40.1605,32372.0506
2013-06-11 13:40:00,59.91,59.97,59.87,59.95,18351.761085147613,40.1672,40.2075,40.1404,40.1941,18351.7611
2013-06-11 13:50:00,59.95,59.97,59.83,59.84,30662.259204377067,40.1941,40.2075,40.1136,40.1203,30662.2592
2013-06-11 14:00:00,59.83,59.89,59.8,59.83,26558.75983130058,40.1136,40.1538,40.0935,40.1136,26558.7598
2013-06-11 14:10:00,59.84,59.91,59.8,59.88,20061.552490596147,40.1203,40.1672,40.0935,40.1471,20061.5525
2013-06-11 14:20:00,59.88,59.98,59.88,59.98,14020.28952467799,40.1471,40.2142,40.1471,40.2142,14020.2895
2013-06-11 14:30:00,59.97,60.02,59.94,60.02,19605.60811580987,40.2075,40.241,40.1874,40.241,19605.6081
2013-06-11 14:40:00,60.01,60.03,59.94,59.95,30890.231391770205,40.2343,40.2477,40.1874,40.1941,30890.2314
2013-06-11 14:50:00,59.95,60.07,59.89,60.06,40807.02154337171,40.1941,40.2745,40.1538,40.2678,40807.0215
2013-06-11 15:00:00,60.06,60.09,60.0,60.02,39895.13279379916,40.2678,40.2879,40.2276,40.241,39895.1328
2013-06-11 15:10:00,60.02,60.05,60.0,60.03,25532.88498803146,40.241,40.2611,40.2276,40.2477,25532.885
2013-06-11 15:20:00,60.02,60.06,59.95,59.95,38755.27185683347,40.241,40.2678,40.1941,40.1941,38755.2719
2013-06-11 15:30:00,59.95,59.97,59.9,59.9,39325.20232531631,40.1941,40.2075,40.1605,40.1605,39325.2023
2013-06-11 15:40:00,59.9,59.92,59.78,59.83,52775.561381511456,40.1605,40.1739,40.0801,40.1136,52775.5614
2013-06-11 15:50:00,59.83,59.85,59.73,59.76,117975.60697594892,40.1136,40.127,40.0466,40.0667,117975.607
2013-06-12 09:30:00,59.88,59.95,59.67,59.67,53003.5335689046,40.4065,40.4537,40.2648,40.2648,53003.5336
2013-06-12 09:40:00,59.68,59.73,59.55,59.57,25190.926706941755,40.2715,40.3053,40.1838,40.1973,25190.9267
2013-06-12 09:50:00,59.53,59.73,59.52,59.58,76370.68277670124,40.1703,40.3053,40.1636,40.2041,76370.6828
2013-06-12 10:00:00,59.58,59.58,59.37,59.4,56879.06075458794,40.2041,40.2041,40.0624,40.0826,56879.0608
2013-06-12 10:10:00,59.4,59.54,59.39,59.41,25304.91280063832,40.0826,40.1771,40.0759,40.0894,25304.9128
2013-06-12 10:20:00,59.43,59.59,59.42,59.59,43086.74341730309,40.1028,40.2108,40.0961,40.2108,43086.7434
2013-06-12 10:30:00,59.58,59.64,59.55,59.55,31688.13404764619,40.2041,40.2446,40.1838,40.1838,31688.134
2013-06-12 10:40:00,59.56,59.61,59.47,59.53,25532.88498803146,40.1906,40.2243,40.1298,40.1703,25532.885
2013-06-12 10:50:00,59.52,59.53,59.43,59.46,24620.99623845891,40.1636,40.1703,40.1028,40.1231,24620.9962
2013-06-12 11:00:00,59.46,59.52,59.42,59.51,22113.30217713439,40.1231,40.1636,40.0961,40.1568,22113.3022
2013-06-12 11:10:00,59.5,59.52,59.39,59.52,27128.690299783422,40.1501,40.1636,40.0759,40.1636,27128.6903
2013-06-12 11:20:00,59.52,59.56,59.48,59.52,18921.69155363046,40.1636,40.1906,40.1366,40.1636,18921.6916
2013-06-12 11:30:00,59.51,59.58,59.43,59.46,32827.99498461188,40.1568,40.2041,40.1028,40.1231,32827.995
2013-06-12 11:40:00,59.47,59.48,59.31,59.32,35791.63342072268,40.1298,40.1366,40.0219,40.0286,35791.6334
2013-06-12 11:50:00,59.35,59.35,59.2,59.25,35905.61951441924,40.0489,40.0489,39.9476,39.9814,35905.6195
2013-06-12 12:00:00,59.25,59.35,59.21,59.34,35107.71685854326,39.9814,40.0489,39.9544,40.0421,35107.7169
2013-06-12 12:10:00,59.33,59.33,59.2,59.27,32144.078422432463,40.0354,40.0354,39.9476,39.9949,32144.0784
2013-06-12 12:20:00,59.28,59.31,59.24,59.29,23253.16311410008,40.0016,40.0219,39.9746,40.0084,23253.1631
2013-06-12 12:30:00,59.28,59.28,59.19,59.19,39325.20232531631,40.0016,40.0016,39.9409,39.9409,39325.2023
2013-06-12 12:40:00,59.17,59.28,59.12,59.27,38869.25795053004,39.9274,40.0016,39.8937,39.9949,38869.258
2013-06-12 12:50:00,59.27,59.32,59.24,59.31,22569.246551920667,39.9949,40.0286,39.9746,40.0219,22569.2466
2013-06-12 13:00:00,59.31,59.4,59.24,59.38,33169.95326570159,40.0219,40.0826,39.9746,40.0691,33169.9533
2013-06-12 13:10:00,59.38,59.41,59.33,59.4,19035.677647327026,40.0691,40.0894,40.0354,40.0826,19035.6776
2013-06-12 13:20:00,59.4,59.41,59.33,59.39,12652.45640031916,40.0826,40.0894,40.0354,40.0759,12652.4564
2013-06-12 13:30:00,59.38,59.43,59.32,59.32,14476.233899464263,40.0691,40.1028,40.0286,40.0286,14476.2339
2013-06-12 13:40:00,59.32,59.41,59.29,59.39,31688.13404764619,40.0286,40.0894,40.0084,40.0759,31688.134
2013-06-12 13:50:00,59.39,59.43,59.34,59.38,24848.968425852046,40.0759,40.1028,40.0421,40.0691,24848.9684
2013-06-12 14:00:00,59.39,59.4,59.3,59.34,30320.30092328736,40.0759,40.0826,40.0151,40.0421,30320.3009
2013-06-12 14:10:00,59.34,59.36,59.16,59.23,73635.0165279836,40.0421,40.0556,39.9207,39.9679,73635.0165
2013-06-12 14:20:00,59.24,59.31,59.2,59.24,42630.79904251681,39.9746,40.0219,39.9476,39.9746,42630.799
2013-06-12 14:30:00,59.24,59.26,59.15,59.19,41832.89638664083,39.9746,39.9881,39.9139,39.9409,41832.8964
2013-06-12 14:40:00,59.2,59.25,59.11,59.11,47076.256696683005,39.9476,39.9814,39.8869,39.8869,47076.2567
2013-06-12 14:50:00,59.11,59.18,59.11,59.17,38071.35529465405,39.8869,39.9342,39.8869,39.9274,38071.3553
2013-06-12 15:00:00,59.17,59.17,59.04,59.13,45822.40966602074,39.9274,39.9274,39.8397,39.9004,45822.4097
2013-06-12 15:10:00,59.13,59.16,59.02,59.02,42516.81294882025,39.9004,39.9207,39.8262,39.8262,42516.8129
2013-06-12 15:20:00,59.02,59.16,59.01,59.16,50951.78388236636,39.8262,39.9207,39.8194,39.9207,50951.7839
2013-06-12 15:30:00,59.17,59.17,59.07,59.09,61096.54622136099,39.9274,39.9274,39.8599,39.8734,61096.5462
2013-06-12 15:40:00,59.09,59.22,59.06,59.19,58474.86606633991,39.8734,39.9611,39.8532,39.9409,58474.8661
2013-06-12 15:50:00,59.19,59.21,59.06,59.08,113986.09369656902,39.9409,39.9544,39.8532,39.8667,113986.0937
2013-06-13 09:30:00,59.07,59.07,58.92,59.02,57107.03294198108,39.8599,39.8599,39.7587,39.8262,57107.0329
2013-06-13 09:40:00,59.03,59.08,58.98,59.02,42288.84076142711,39.8329,39.8667,39.7992,39.8262,42288.8408
2013-06-13 09:50:00,59.02,59.09,58.95,59.07,37045.48045138493,39.8262,39.8734,39.7789,39.8599,37045.4805
2013-06-13 10:00:00,59.05,59.19,59.0,59.12,27698.62076826627,39.8464,39.9409,39.8127,39.8937,27698.6208
2013-06-13 10:10:00,59.12,59.2,59.08,59.19,32144.078422432463,39.8937,39.9476,39.8667,39.9409,32144.0784
2013-06-13 10:20:00,59.19,59.22,59.1,59.17,41262.96591815799,39.9409,39.9611,39.8802,39.9274,41262.9659
2013-06-13 10:30:00,59.16,59.26,59.16,59.25,38641.2857631369,39.9207,39.9881,39.9207,39.9814,38641.2858
2013-06-13 10:40:00,59.27,59.37,59.24,59.33,34423.80029636384,39.9949,40.0624,39.9746,40.0354,34423.8003
2013-06-13 10:50:00,59.31,59.36,59.26,59.26,22683.23264561724,40.0219,40.0556,39.9881,39.9881,22683.2326
2013-06-13 11:00:00,59.28,59.35,59.19,59.22,38641.2857631369,40.0016,40.0489,39.9409,39.9611,38641.2858
2013-06-13 11:10:00,59.24,59.24,59.18,59.21,24962.954519548617,39.9746,39.9746,39.9342,39.9544,24962.9545
2013-06-13 11:20:00,59.23,59.3,59.22,59.29,20403.51077168585,39.9679,40.0151,39.9611,40.0084,20403.5108
2013-06-13 11:30:00,59.3,59.3,59.23,59.27,22113.30217713439,40.0151,40.0151,39.9679,39.9949,22113.3022
2013-06-13 11:40:00,59.27,59.36,59.27,59.33,20289.524677989284,39.9949,40.0556,39.9949,40.0354,20289.5247
2013-06-13 11:50:00,59.32,59.37,59.3,59.37,23139.17702040352,40.0286,40.0624,40.0151,40.0624,23139.177
2013-06-13 12:00:00,59.37,59.45,59.37,59.38,25076.940613245184,40.0624,40.1163,40.0624,40.0691,25076.9406
2013-06-13 12:10:00,59.38,59.38,59.3,59.3,19947.56639689958,40.0691,40.0691,40.0151,40.0151,19947.5664
2013-06-13 12:20:00,59.31,59.34,59.28,59.34,25532.88498803146,40.0219,40.0421,40.0016,40.0421,25532.885
2013-06-13 12:30:00,59.35,59.44,59.34,59.42,27470.64858087313,40.0489,40.1096,40.0421,40.0961,27470.6486
2013-06-13 12:40:00,59.42,59.45,59.42,59.45,21315.399521258405,40.0961,40.1163,40.0961,40.1163,21315.3995
2013-06-13 12:50:00,59.45,59.58,59.44,59.57,21771.343896044684,40.1163,40.2041,40.1096,40.1973,21771.3439
2013-06-13 13:00:00,59.57,59.57,59.46,59.48,27242.67639348,40.1973,40.1973,40.1231,40.1366,27242.6764
2013-06-13 13:10:00,59.47,59.54,59.46,59.5,13678.331243588282,40.1298,40.1771,40.1231,40.1501,13678.3312
2013-06-13 13:20:00,59.5,59.5,59.46,59.48,21885.32998974125,40.1501,40.1501,40.1231,40.1366,21885.33
2013-06-13 13:30:00,59.48,59.51,59.41,59.44,23595.121395189788,40.1366,40.1568,40.0894,40.1096,23595.1214
2013-06-13 13:40:00,59.44,59.45,59.43,59.45,21771.343896044684,40.1096,40.1163,40.1028,40.1163,21771.3439
2013-06-13 13:50:00,59.45,59.54,59.45,59.53,19491.6220221133,40.1163,40.1771,40.1163,40.1703,19491.622
2013-06-13 14:00:00,59.53,59.64,59.53,59.63,29522.398267411376,40.1703,40.2446,40.1703,40.2378,29522.3983
2013-06-13 14:10:00,59.63,59.71,59.6,59.7,31916.10623503933,40.2378,40.2918,40.2176,40.285,31916.1062
2013-06-13 14:20:00,59.7,59.79,59.7,59.74,26786.73201869372,40.285,40.3458,40.285,40.312,26786.732
2013-06-13 14:30:00,59.73,59.76,59.67,59.68,36589.536076598655,40.3053,40.3255,40.2648,40.2715,36589.5361
2013-06-13 14:40:00,59.68,59.69,59.63,59.63,25418.89889433489,40.2715,40.2783,40.2378,40.2378,25418.8989
2013-06-13 14:50:00,59.64,59.67,59.64,59.67,58474.86606633991,40.2446,40.2648,40.2446,40.2648,58474.8661
2013-06-13 15:00:00,59.68,59.71,59.67,59.7,61210.53231505757,40.2715,40.2918,40.2648,40.285,61210.5323
2013-06-13 15:10:00,59.7,59.82,59.69,59.79,117861.62088225236,40.285,40.366,40.2783,40.3458,117861.6209
2013-06-13 15:20:00,59.78,59.9,59.78,59.88,92556.70808161404,40.339,40.42,40.339,40.4065,92556.7081
2013-06-13 15:30:00,59.88,59.89,59.82,59.88,60526.61575287815,40.4065,40.4133,40.366,40.4065,60526.6158
2013-06-13 15:40:00,59.89,60.09,59.89,60.02,94038.52729966944,40.4133,40.5482,40.4133,40.501,94038.5273
2013-06-13 15:50:00,60.02,60.02,59.88,59.9,164595.91929784566,40.501,40.501,40.4065,40.42,164595.9193
2013-06-14 09:30:00,59.73,59.85,59.61,59.75,88795.16698962727,40.3053,40.3863,40.2243,40.3188,88795.167
2013-06-14 09:40:00,59.75,59.92,59.73,59.91,31004.21748546677,40.3188,40.4335,40.3053,40.4267,31004.2175
2013-06-14 09:50:00,59.89,60.04,59.82,60.04,37273.45263877807,40.4133,40.5145,40.366,40.5145,37273.4526
2013-06-14 10:00:00,60.04,60.12,60.02,60.11,39439.18841901288,40.5145,40.5685,40.501,40.5617,39439.1884
2013-06-14 10:10:00,60.11,60.12,60.03,60.11,67821.72574945856,40.5617,40.5685,40.5077,40.5617,67821.7257
2013-06-14 10:20:00,60.11,60.12,60.01,60.02,38755.27185683347,40.5617,40.5685,40.4942,40.501,38755.2719
2013-06-14 10:30:00,60.01,60.02,59.93,59.99,53687.450131084006,40.4942,40.501,40.4402,40.4807,53687.4501
2013-06-14 10:40:00,60.0,60.01,59.87,59.89,33739.88373418443,40.4875,40.4942,40.3998,40.4133,33739.8837
2013-06-14 10:50:00,59.89,59.9,59.79,59.8,39439.18841901288,40.4133,40.42,40.3458,40.3525,39439.1884
2013-06-14 11:00:00,59.82,59.85,59.74,59.8,30434.28701698393,40.366,40.3863,40.312,40.3525,30434.287
2013-06-14 11:10:00,59.81,59.86,59.72,59.74,25760.8571754246,40.3593,40.393,40.2985,40.312,25760.8572
2013-06-14 11:20:00,59.74,59.83,59.72,59.81,28496.52342414225,40.312,40.3728,40.2985,40.3593,28496.5234
2013-06-14 11:30:00,59.81,59.83,59.71,59.82,30434.28701698393,40.3593,40.3728,40.2918,40.366,30434.287
2013-06-14 11:40:00,59.8,59.81,59.63,59.67,57335.00512937421,40.3525,40.3593,40.2378,40.2648,57335.0051
2013-06-14 11:50:00,59.67,59.78,59.62,59.77,19491.6220221133,40.2648,40.339,40.2311,40.3323,19491.622
2013-06-14 12:00:00,59.76,59.81,59.68,59.78,18351.761085147613,40.3255,40.3593,40.2715,40.339,18351.7611
2013-06-14 12:10:00,59.78,59.83,59.73,59.8,17781.830616664767,40.339,40.3728,40.3053,40.3525,17781.8306
2013-06-14 12:20:00,59.81,59.85,59.8,59.82,16072.039211216232,40.3593,40.3863,40.3525,40.366,16072.0392
2013-06-14 12:30:00,59.81,59.87,59.78,59.87,18009.802804057905,40.3593,40.3998,40.339,40.3998,18009.8028
2013-06-14 12:40:00,59.88,59.88,59.82,59.83,17439.87233557506,40.4065,40.4065,40.366,40.3728,17439.8723
2013-06-14 12:50:00,59.83,59.83,59.68,59.73,15502.108742733386,40.3728,40.3728,40.2715,40.3053,15502.1087
2013-06-14 13:00:00,59.71,59.71,59.59,59.64,13108.400775105438,40.2918,40.2918,40.2108,40.2446,13108.4008
2013-06-14 13:10:00,59.65,59.68,59.6,59.6,16186.0253049128,40.2513,40.2715,40.2176,40.2176,16186.0253
2013-06-14 13:20:00,59.6,59.62,59.54,59.55,24734.98233215548,40.2176,40.2311,40.1771,40.1838,24734.9823
2013-06-14 13:30:00,59.55,59.6,59.52,59.57,24507.01014476234,40.1838,40.2176,40.1636,40.1973,24507.0101
2013-06-14 13:40:00,59.59,59.66,59.59,59.66,10828.678901174057,40.2108,40.2581,40.2108,40.2581,10828.6789
2013-06-14 13:50:00,59.67,59.68,59.6,59.63,19149.6637410236,40.2648,40.2715,40.2176,40.2378,19149.6637
2013-06-14 14:00:00,59.63,59.71,59.55,59.71,23253.16311410008,40.2378,40.2918,40.1838,40.2918,23253.1631
2013-06-14 14:10:00,59.7,59.73,59.66,59.69,31232.18967285992,40.285,40.3053,40.2581,40.2783,31232.1897
2013-06-14 14:20:00,59.69,59.81,59.69,59.8,38869.25795053004,40.2783,40.3593,40.2783,40.3525,38869.258
2013-06-14 14:30:00,59.79,59.79,59.7,59.74,46278.35404080703,40.3458,40.3458,40.285,40.312,46278.354
2013-06-14 14:40:00,59.74,59.78,59.74,59.75,30776.245298073634,40.312,40.339,40.312,40.3188,30776.2453
2013-06-14 14:50:00,59.74,59.75,59.65,59.66,26672.74592499715,40.312,40.3188,40.2513,40.2581,26672.7459
2013-06-14 15:00:00,59.66,59.81,59.66,59.78,29522.398267411376,40.2581,40.3593,40.2581,40.339,29522.3983
2013-06-14 15:10:00,59.79,59.93,59.75,59.92,57448.99122307079,40.3458,40.4402,40.3188,40.4335,57448.9912
2013-06-14 15:20:00,59.93,59.93,59.82,59.82,59044.79653482275,40.4402,40.4402,40.366,40.366,59044.7965
2013-06-14 15:30:00,59.83,59.86,59.77,59.78,50267.86732018694,40.3728,40.393,40.3323,40.339,50267.8673
2013-06-14 15:40:00,59.78,59.8,59.69,59.74,87541.319958965,40.339,40.3525,40.2783,40.312,87541.32
2013-06-14 15:50:00,59.74,59.75,59.65,59.67,151373.53242904367,40.312,40.3188,40.2513,40.2648,151373.5324
2013-06-17 09:30:00,60.2,60.33,60.11,60.22,57335.00512937421,40.6224,40.7102,40.5617,40.6359,57335.0051
2013-06-17 09:40:00,60.22,60.29,60.14,60.25,55967.17200501539,40.6359,40.6832,40.582,40.6562,55967.172
2013-06-17 09:50:00,60.26,60.42,60.26,60.41,52661.575287814885,40.6629,40.7709,40.6629,40.7641,52661.5753
2013-06-17 10:00:00,60.4,60.56,60.4,60.52,53459.47794369087,40.7574,40.8654,40.7574,40.8384,53459.4779
2013-06-17 10:10:00,60.53,60.59,60.48,60.49,51863.672631938905,40.8451,40.8856,40.8114,40.8181,51863.6726
2013-06-17 10:20:00,60.51,60.52,60.42,60.43,32258.06451612904,40.8316,40.8384,40.7709,40.7776,32258.0645
2013-06-17 10:30:00,60.44,60.46,60.31,60.31,38755.27185683347,40.7844,40.7979,40.6967,40.6967,38755.2719
2013-06-17 10:40:00,60.31,60.36,60.31,60.32,29066.4538926251,40.6967,40.7304,40.6967,40.7034,29066.4539
2013-06-17 10:50:00,60.31,60.38,60.31,60.35,21201.41342756184,40.6967,40.7439,40.6967,40.7237,21201.4134
2013-06-17 11:00:00,60.35,60.38,60.33,60.38,21087.427333865267,40.7237,40.7439,40.7102,40.7439,21087.4273
2013-06-17 11:10:00,60.38,60.47,60.38,60.45,36475.549982902085,40.7439,40.8046,40.7439,40.7911,36475.55
2013-06-17 11:20:00,60.45,60.46,60.43,60.45,18921.69155363046,40.7911,40.7979,40.7776,40.7911,18921.6916
2013-06-17 11:30:00,60.44,60.48,60.44,60.45,28154.565143052547,40.7844,40.8114,40.7844,40.7911,28154.5651
2013-06-17 11:40:00,60.45,60.46,60.43,60.44,27242.67639348,40.7911,40.7979,40.7776,40.7844,27242.6764
2013-06-17 11:50:00,60.44,60.46,60.42,60.46,38755.27185683347,40.7844,40.7979,40.7709,40.7979,38755.2719
2013-06-17 12:00:00,60.46,60.47,60.44,60.45,36247.57779550895,40.7979,40.8046,40.7844,40.7911,36247.5778
2013-06-17 12:10:00,60.44,60.45,60.42,60.44,27812.60686196284,40.7844,40.7911,40.7709,40.7844,27812.6069
2013-06-17 12:20:00,60.44,60.46,60.43,60.44,19947.56639689958,40.7844,40.7979,40.7776,40.7844,19947.5664
2013-06-17 12:30:00,60.44,60.48,60.44,60.48,27698.62076826627,40.7844,40.8114,40.7844,40.8114,27698.6208
2013-06-17 12:40:00,60.48,60.52,60.48,60.49,31232.18967285992,40.8114,40.8384,40.8114,40.8181,31232.1897
2013-06-17 12:50:00,60.49,60.51,60.45,60.46,18921.69155363046,40.8181,40.8316,40.7911,40.7979,18921.6916
2013-06-17 13:00:00,60.46,60.48,60.44,60.46,21087.427333865267,40.7979,40.8114,40.7844,40.7979,21087.4273
2013-06-17 13:10:00,60.46,60.49,60.46,60.48,30206.31482959079,40.7979,40.8181,40.7979,40.8114,30206.3148
2013-06-17 13:20:00,60.48,60.6,60.48,60.59,41490.938105551126,40.8114,40.8924,40.8114,40.8856,41490.9381
2013-06-17 13:30:00,60.59,60.6,60.56,60.59,34993.73076484669,40.8856,40.8924,40.8654,40.8856,34993.7308
2013-06-17 13:40:00,60.59,60.61,60.57,60.57,36133.59170181238,40.8856,40.8991,40.8721,40.8721,36133.5917
2013-06-17 13:50:00,60.58,60.59,60.56,60.56,22341.27436452753,40.8789,40.8856,40.8654,40.8654,22341.2744
2013-06-17 14:00:00,60.57,60.6,60.44,60.48,38527.29966944033,40.8721,40.8924,40.7844,40.8114,38527.2997
2013-06-17 14:10:00,60.49,60.5,60.42,60.45,60526.61575287815,40.8181,40.8249,40.7709,40.7911,60526.6158
2013-06-17 14:20:00,60.46,60.47,60.33,60.37,71583.26684144535,40.7979,40.8046,40.7102,40.7372,71583.2668
2013-06-17 14:30:00,60.36,60.42,60.31,60.36,47646.18716516585,40.7304,40.7709,40.6967,40.7304,47646.1872
2013-06-17 14:40:00,60.37,60.41,60.15,60.15,62464.37934571983,40.7372,40.7641,40.5887,40.5887,62464.3793
2013-06-17 14:50:00,60.14,60.17,60.0,60.1,73521.03043428702,40.582,40.6022,40.4875,40.555,73521.0304
2013-06-17 15:00:00,60.1,60.23,60.07,60.23,55169.26934913941,40.555,40.6427,40.5347,40.6427,55169.2693
2013-06-17 15:10:00,60.22,60.23,60.15,60.19,74318.933090163,40.6359,40.6427,40.5887,40.6157,74318.9331
2013-06-17 15:20:00,60.21,60.22,60.14,60.19,73521.03043428702,40.6292,40.6359,40.582,40.6157,73521.0304
2013-06-17 15:30:00,60.19,60.38,60.19,60.35,64174.17075116836,40.6157,40.7439,40.6157,40.7237,64174.1708
2013-06-17 15:40:00,60.36,60.36,60.26,60.3,66681.86481249287,40.7304,40.7304,40.6629,40.6899,66681.8648
2013-06-17 15:50:00,60.29,60.3,60.2,60.28,159694.5172688932,40.6832,40.6899,40.6224,40.6764,159694.5173
2013-06-18 09:30:00,60.24,60.54,60.19,60.42,46164.367947110455,40.6494,40.8519,40.6157,40.7709,46164.3679
2013-06-18 09:40:00,60.43,60.49,60.31,60.45,55055.28325544284,40.7776,40.8181,40.6967,40.7911,55055.2833
2013-06-18 09:50:00,60.45,60.48,60.33,60.35,36475.549982902085,40.7911,40.8114,40.7102,40.7237,36475.55
2013-06-18 10:00:00,60.35,60.4,60.22,60.29,47076.256696683005,40.7237,40.7574,40.6359,40.6832,47076.2567
2013-06-18 10:10:00,60.28,60.43,60.24,60.38,32486.03670352217,40.6764,40.7776,40.6494,40.7439,32486.0367
2013-06-18 10:20:00,60.38,60.4,60.31,60.35,28382.537330445684,40.7439,40.7574,40.6967,40.7237,28382.5373
2013-06-18 10:30:00,60.36,60.52,60.35,60.52,47646.18716516585,40.7304,40.8384,40.7237,40.8384,47646.1872
2013-06-18 10:40:00,60.52,60.59,60.52,60.56,27242.67639348,40.8384,40.8856,40.8384,40.8654,27242.6764
2013-06-18 10:50:00,60.58,60.67,60.57,60.64,15502.108742733386,40.8789,40.9396,40.8721,40.9193,15502.1087
2013-06-18 11:00:00,60.64,60.68,60.6,60.64,27014.70420608686,40.9193,40.9463,40.8924,40.9193,27014.7042
2013-06-18 11:10:00,60.62,60.66,60.6,60.62,14248.261712071127,40.9059,40.9328,40.8924,40.9059,14248.2617
2013-06-18 11:20:00,60.62,60.69,60.56,60.68,32714.00889091531,40.9059,40.9531,40.8654,40.9463,32714.0089
2013-06-18 11:30:00,60.69,60.78,60.69,60.74,24620.99623845891,40.9531,41.0138,40.9531,40.9868,24620.9962
2013-06-18 11:40:00,60.75,60.8,60.69,60.76,36019.60560811581,40.9936,41.0273,40.9531,41.0003,36019.6056
2013-06-18 11:50:00,60.77,60.8,60.68,60.7,23709.107488886355,41.0071,41.0273,40.9463,40.9598,23709.1075
2013-06-18 12:00:00,60.69,60.71,60.65,60.67,11512.595463353471,40.9531,40.9666,40.9261,40.9396,11512.5955
2013-06-18 12:10:00,60.67,60.76,60.67,60.74,16186.0253049128,40.9396,41.0003,40.9396,40.9868,16186.0253
2013-06-18 12:20:00,60.74,60.76,60.72,60.74,10030.776245298071,40.9868,41.0003,40.9733,40.9868,10030.7762
2013-06-18 12:30:00,60.74,60.84,60.74,60.84,19149.6637410236,40.9868,41.0543,40.9868,41.0543,19149.6637
2013-06-18 12:40:00,60.84,60.9,60.83,60.89,25760.8571754246,41.0543,41.0948,41.0476,41.088,25760.8572
2013-06-18 12:50:00,60.89,60.98,60.89,60.97,26330.787643907443,41.088,41.1488,41.088,41.142,26330.7876
2013-06-18 13:00:00,60.96,60.97,60.91,60.95,43086.74341730309,41.1353,41.142,41.1015,41.1285,43086.7434
2013-06-18 13:10:00,60.94,60.97,60.94,60.96,32827.99498461188,41.1218,41.142,41.1218,41.1353,32827.995
2013-06-18 13:20:00,60.97,60.99,60.94,60.97,9574.831870511798,41.142,41.1555,41.1218,41.142,9574.8319
2013-06-18 13:30:00,60.97,60.97,60.85,60.88,25646.87108172803,41.142,41.142,41.0611,41.0813,25646.8711
2013-06-18 13:40:00,60.89,60.98,60.89,60.95,12424.484212926023,41.088,41.1488,41.088,41.1285,12424.4842
2013-06-18 13:50:00,60.95,61.02,60.95,60.99,31346.17576655648,41.1285,41.1758,41.1285,41.1555,31346.1758
2013-06-18 14:00:00,61.0,61.09,60.96,61.06,31574.147953949618,41.1623,41.223,41.1353,41.2028,31574.148
2013-06-18 14:10:00,61.06,61.1,61.04,61.07,20517.496865382425,41.2028,41.2298,41.1893,41.2095,20517.4969
2013-06-18 14:20:00,61.07,61.13,61.04,61.08,27584.634674569705,41.2095,41.25,41.1893,41.2163,27584.6347
2013-06-18 14:30:00,61.08,61.1,61.03,61.03,31688.13404764619,41.2163,41.2298,41.1825,41.1825,31688.134
2013-06-18 14:40:00,61.04,61.1,61.02,61.09,24051.065769976063,41.1893,41.2298,41.1758,41.223,24051.0658
2013-06-18 14:50:00,61.09,61.1,61.05,61.1,20403.51077168585,41.223,41.2298,41.196,41.2298,20403.5108
2013-06-18 15:00:00,61.1,61.1,61.03,61.07,21543.371708651543,41.2298,41.2298,41.1825,41.2095,21543.3717
2013-06-18 15:10:00,61.07,61.1,61.02,61.07,39553.17451270945,41.2095,41.2298,41.1758,41.2095,39553.1745
2013-06-18 15:20:00,61.08,61.12,61.06,61.1,55511.22763022912,41.2163,41.2432,41.2028,41.2298,55511.2276
2013-06-18 15:30:00,61.1,61.12,61.01,61.02,43200.729510999656,41.2298,41.2432,41.169,41.1758,43200.7295
2013-06-18 15:40:00,61.02,61.06,61.01,61.01,66795.85090618944,41.1758,41.2028,41.169,41.169,66795.8509
2013-06-18 15:50:00,61.02,61.06,60.95,61.05,171435.0849196398,41.1758,41.2028,41.1285,41.196,171435.0849
2013-06-19 09:30:00,60.6,61.39,60.5,61.05,65314.03168813405,40.8924,41.4254,40.8249,41.196,65314.0317
2013-06-19 09:40:00,61.02,61.05,60.95,60.96,38869.25795053004,41.1758,41.196,41.1285,41.1353,38869.258
2013-06-19 09:50:00,60.97,61.0,60.93,60.98,25304.91280063832,41.142,41.1623,41.115,41.1488,25304.9128
2013-06-19 10:00:00,60.98,61.03,60.95,61.01,24279.0379573692,41.1488,41.1825,41.1285,41.169,24279.038
2013-06-19 10:10:00,61.02,61.07,60.96,61.04,26786.73201869372,41.1758,41.2095,41.1353,41.1893,26786.732
2013-06-19 10:20:00,61.05,61.15,61.05,61.13,12766.44249401573,41.196,41.2635,41.196,41.25,12766.4425
2013-06-19 10:30:00,61.14,61.14,61.04,61.08,15844.067023823094,41.2567,41.2567,41.1893,41.2163,15844.067
2013-06-19 10:40:00,61.08,61.1,60.98,61.01,17097.914054485354,41.2163,41.2298,41.1488,41.169,17097.9141
2013-06-19 10:50:00,61.01,61.03,60.94,60.99,37843.38310726092,41.169,41.1825,41.1218,41.1555,37843.3831
2013-06-19 11:00:00,60.98,61.02,60.95,61.0,33625.89764048786,41.1488,41.1758,41.1285,41.1623,33625.8976
2013-06-19 11:10:00,61.01,61.1,61.01,61.1,34993.73076484669,41.169,41.2298,41.169,41.2298,34993.7308
2013-06-19 11:20:00,61.08,61.09,61.02,61.07,17211.90014818192,41.2163,41.223,41.1758,41.2095,17211.9001
2013-06-19 11:30:00,61.06,61.08,61.02,61.06,22797.218739313805,41.2028,41.2163,41.1758,41.2028,22797.2187
2013-06-19 11:40:00,61.06,61.1,61.02,61.03,28610.509517838826,41.2028,41.2298,41.1758,41.1825,28610.5095
2013-06-19 11:50:00,61.03,61.04,60.96,60.97,13792.317337284852,41.1825,41.1893,41.1353,41.142,13792.3173
2013-06-19 12:00:00,60.97,61.0,60.96,60.98,11056.651088567194,41.142,41.1623,41.1353,41.1488,11056.6511
2013-06-19 12:10:00,60.98,61.02,60.97,61.02,21315.399521258405,41.1488,41.1758,41.142,41.1758,21315.3995
2013-06-19 12:20:00,61.02,61.08,60.99,61.03,41034.99373076485,41.1758,41.2163,41.1555,41.1825,41034.9937
2013-06-19 12:30:00,61.04,61.05,61.0,61.02,14818.192180553971,41.1893,41.196,41.1623,41.1758,14818.1922
2013-06-19 12:40:00,61.02,61.06,61.02,61.02,11398.609369656902,41.1758,41.2028,41.1758,41.1758,11398.6094
2013-06-19 12:50:00,61.02,61.03,61.0,61.01,7067.137809187279,41.1758,41.1825,41.1623,41.169,7067.1378
2013-06-19 13:00:00,61.01,61.03,60.99,61.02,21999.31608343782,41.169,41.1825,41.1555,41.1758,21999.3161
2013-06-19 13:10:00,61.02,61.06,61.01,61.04,11626.58155705004,41.1758,41.2028,41.169,41.1893,11626.5816
2013-06-19 13:20:00,61.05,61.09,61.04,61.09,13222.386868802008,41.196,41.223,41.1893,41.223,13222.3869
2013-06-19 13:30:00,61.08,61.08,61.04,61.04,11740.567650746609,41.2163,41.2163,41.1893,41.1893,11740.5677
2013-06-19 13:40:00,61.03,61.04,61.02,61.04,8776.929214635815,41.1825,41.1893,41.1758,41.1893,8776.9292
2013-06-19 13:50:00,61.04,61.1,61.04,61.1,17895.816710361338,41.1893,41.2298,41.1893,41.2298,17895.8167
2013-06-19 14:00:00,61.09,61.15,60.81,60.97,89479.08355180667,41.223,41.2635,41.0341,41.142,89479.0836
2013-06-19 14:10:00,60.97,61.1,60.87,61.0,49128.00638322125,41.142,41.2298,41.0745,41.1623,49128.0064
2013-06-19 14:20:00,61.0,61.02,60.85,60.99,24507.01014476234,41.1623,41.1758,41.0611,41.1555,24507.0101
2013-06-19 14:30:00,60.97,61.06,60.8,60.96,94836.42995554542,41.142,41.2028,41.0273,41.1353,94836.43
2013-06-19 14:40:00,60.96,61.05,60.82,60.87,63718.22637638208,41.1353,41.196,41.0408,41.0745,63718.2264
2013-06-19 14:50:00,60.87,60.88,60.46,60.53,101561.609483643,41.0745,41.0813,40.7979,40.8451,101561.6095
2013-06-19 15:00:00,60.53,60.77,60.52,60.68,83779.77886697823,40.8451,41.0071,40.8384,40.9463,83779.7789
2013-06-19 15:10:00,60.68,60.81,60.68,60.75,176336.48694859227,40.9463,41.0341,40.9463,40.9936,176336.4869
2013-06-19 15:20:00,60.75,60.91,60.74,60.88,79904.25168129489,40.9936,41.1015,40.9868,41.0813,79904.2517
2013-06-19 15:30:00,60.89,60.92,60.74,60.78,58588.85216003648,41.088,41.1083,40.9868,41.0138,58588.8522
2013-06-19 15:40:00,60.78,60.83,60.64,60.69,202895.24677989288,41.0138,41.0476,40.9193,40.9531,202895.2468
2013-06-19 15:50:00,60.68,60.68,60.54,60.57,351191.15467912913,40.9463,40.9463,40.8519,40.8721,351191.1547
2013-06-20 09:30:00,60.04,60.09,59.81,60.05,80474.18214977773,40.5145,40.5482,40.3593,40.5212,80474.1821
2013-06-20 09:40:00,60.05,60.16,59.94,60.16,36703.522170295226,40.5212,40.5954,40.447,40.5954,36703.5222
2013-06-20 09:50:00,60.14,60.23,60.06,60.06,51179.75606975949,40.582,40.6427,40.528,40.528,51179.7561
2013-06-20 10:00:00,60.09,60.24,60.06,60.18,70785.36418556936,40.5482,40.6494,40.528,40.6089,70785.3642
2013-06-20 10:10:00,60.18,60.18,59.95,59.98,51407.72825715263,40.6089,40.6089,40.4537,40.474,51407.7283
2013-06-20 10:20:00,59.98,60.02,59.86,59.9,35905.61951441924,40.474,40.501,40.393,40.42,35905.6195
2013-06-20 10:30:00,59.88,59.92,59.78,59.86,57335.00512937421,40.4065,40.4335,40.339,40.393,57335.0051
2013-06-20 10:40:00,59.85,59.97,59.82,59.95,39667.16060640602,40.3863,40.4672,40.366,40.4537,39667.1606
2013-06-20 10:50:00,59.96,60.01,59.92,59.95,50495.83950758007,40.4605,40.4942,40.4335,40.4537,50495.8395
2013-06-20 11:00:00,59.94,60.01,59.75,59.76,72039.21121623162,40.447,40.4942,40.3188,40.3255,72039.2112
2013-06-20 11:10:00,59.75,59.86,59.74,59.78,45024.50701014476,40.3188,40.393,40.312,40.339,45024.507
2013-06-20 11:20:00,59.79,59.89,59.78,59.89,21885.32998974125,40.3458,40.4133,40.339,40.4133,21885.33
2013-06-20 11:30:00,59.91,59.95,59.82,59.95,20631.482959078992,40.4267,40.4537,40.366,40.4537,20631.483
2013-06-20 11:40:00,59.95,59.95,59.8,59.85,23025.190926706942,40.4537,40.4537,40.3525,40.3863,23025.1909
2013-06-20 11:50:00,59.83,59.92,59.82,59.82,17781.830616664767,40.3728,40.4335,40.366,40.366,17781.8306
2013-06-20 12:00:00,59.82,59.93,59.82,59.88,31346.17576655648,40.366,40.4402,40.366,40.4065,31346.1758
2013-06-20 12:10:00,59.88,59.94,59.85,59.88,21087.427333865267,40.4065,40.447,40.3863,40.4065,21087.4273
2013-06-20 12:20:00,59.89,59.96,59.84,59.88,22911.20483301037,40.4133,40.4605,40.3795,40.4065,22911.2048
2013-06-20 12:30:00,59.88,59.96,59.88,59.9,35221.70295223983,40.4065,40.4605,40.4065,40.42,35221.703
2013-06-20 12:40:00,59.89,59.93,59.87,59.88,42858.77122990995,40.4133,40.4402,40.3998,40.4065,42858.7712
2013-06-20 12:50:00,59.88,59.92,59.85,59.89,43086.74341730309,40.4065,40.4335,40.3863,40.4133,43086.7434
2013-06-20 13:00:00,59.89,59.94,59.85,59.94,35107.71685854326,40.4133,40.447,40.3863,40.447,35107.7169
2013-06-20 13:10:00,59.94,59.94,59.81,59.87,53117.51966260116,40.447,40.447,40.3593,40.3998,53117.5197
2013-06-20 13:20:00,59.86,59.9,59.81,59.89,34765.758577453555,40.393,40.42,40.3593,40.4133,34765.7586
2013-06-20 13:30:00,59.89,59.94,59.84,59.89,33511.91154679129,40.4133,40.447,40.3795,40.4133,33511.9115
2013-06-20 13:40:00,59.9,59.99,59.88,59.95,34309.81420266727,40.42,40.4807,40.4065,40.4537,34309.8142
2013-06-20 13:50:00,59.95,59.97,59.83,59.89,40009.11888749572,40.4537,40.4672,40.3728,40.4133,40009.1189
2013-06-20 14:00:00,59.89,59.95,59.82,59.89,64858.08731334777,40.4133,40.4537,40.366,40.4133,64858.0873
2013-06-20 14:10:00,59.89,59.96,59.86,59.93,129260.23025190926,40.4133,40.4605,40.393,40.4402,129260.2303
2013-06-20 14:20:00,59.93,59.94,59.81,59.85,125954.63353470876,40.4402,40.447,40.3593,40.3863,125954.6335
2013-06-20 14:30:00,59.85,59.91,59.85,59.91,68505.64231163797,40.3863,40.4267,40.3863,40.4267,68505.6423
2013-06-20 14:40:00,59.91,59.94,59.88,59.89,53231.50575629773,40.4267,40.447,40.4065,40.4133,53231.5058
2013-06-20 14:50:00,59.89,59.89,59.78,59.81,99965.80417189102,40.4133,40.4133,40.339,40.3593,99965.8042
2013-06-20 15:00:00,59.81,59.91,59.78,59.91,104981.19229454007,40.3593,40.4267,40.339,40.4267,104981.1923
2013-06-20 15:10:00,59.9,59.93,59.82,59.83,87769.29214635814,40.42,40.4402,40.366,40.3728,87769.2921
2013-06-20 15:20:00,59.83,59.85,59.77,59.84,90276.98620768268,40.3728,40.3863,40.3323,40.3795,90276.9862
2013-06-20 15:30:00,59.83,59.83,59.77,59.79,120597.28713097004,40.3728,40.3728,40.3323,40.3458,120597.2871
2013-06-20 15:40:00,59.78,59.81,59.73,59.81,207112.7322466659,40.339,40.3593,40.3053,40.3593,207112.7322
2013-06-20 15:50:00,59.81,59.89,59.76,59.83,311068.04969793686,40.3593,40.4133,40.3255,40.3728,311068.0497
2013-06-21 09:30:00,60.13,60.29,59.67,60.04,1489228.3141456742,40.5752,40.6832,40.2648,40.5145,1489228.3141
2013-06-21 09:40:00,60.04,60.12,59.93,60.1,74204.94699646643,40.5145,40.5685,40.4402,40.555,74204.947
2013-06-21 09:50:00,60.09,60.16,60.01,60.12,34423.80029636384,40.5482,40.5954,40.4942,40.5685,34423.8003
2013-06-21 10:00:00,60.11,60.28,60.1,60.14,45708.42357232418,40.5617,40.6764,40.555,40.582,45708.4236
2013-06-21 10:10:00,60.14,60.14,59.96,60.0,25304.91280063832,40.582,40.582,40.4605,40.4875,25304.9128
2013-06-21 10:20:00,59.99,60.01,59.94,59.95,43998.63216687564,40.4807,40.4942,40.447,40.4537,43998.6322
2013-06-21 10:30:00,59.94,59.95,59.86,59.95,46392.34013450359,40.447,40.4537,40.393,40.4537,46392.3401
2013-06-21 10:40:00,59.93,60.05,59.86,60.03,31004.21748546677,40.4402,40.5212,40.393,40.5077,31004.2175
2013-06-21 10:50:00,60.03,60.17,60.01,60.11,48786.04810213154,40.5077,40.6022,40.4942,40.5617,48786.0481
2013-06-21 11:00:00,60.11,60.14,60.02,60.13,41262.96591815799,40.5617,40.582,40.501,40.5752,41262.9659
2013-06-21 11:10:00,60.13,60.13,59.99,60.11,23937.079676279493,40.5752,40.5752,40.4807,40.5617,23937.0797
2013-06-21 11:20:00,60.09,60.09,59.83,59.85,33055.96717200502,40.5482,40.5482,40.3728,40.3863,33055.9672
2013-06-21 11:30:00,59.84,59.84,59.68,59.7,29294.42608001824,40.3795,40.3795,40.2715,40.285,29294.4261
2013-06-21 11:40:00,59.71,59.8,59.69,59.78,30776.245298073634,40.2918,40.3525,40.2783,40.339,30776.2453
2013-06-21 11:50:00,59.8,59.82,59.67,59.8,31232.18967285992,40.3525,40.366,40.2648,40.3525,31232.1897
2013-06-21 12:00:00,59.81,59.88,59.8,59.81,31346.17576655648,40.3593,40.4065,40.3525,40.3593,31346.1758
2013-06-21 12:10:00,59.79,59.83,59.67,59.67,21543.371708651543,40.3458,40.3728,40.2648,40.2648,21543.3717
2013-06-21 12:20:00,59.69,59.69,59.65,59.67,51977.65872563548,40.2783,40.2783,40.2513,40.2648,51977.6587
2013-06-21 12:30:00,59.67,59.81,59.67,59.8,40237.091074888864,40.2648,40.3593,40.2648,40.3525,40237.0911
2013-06-21 12:40:00,59.8,60.02,59.78,60.02,36133.59170181238,40.3525,40.501,40.339,40.501,36133.5917
2013-06-21 12:50:00,60.01,60.05,59.88,60.04,20289.524677989284,40.4942,40.5212,40.4065,40.5145,20289.5247
2013-06-21 13:00:00,60.04,60.06,59.91,60.06,24393.02405106577,40.5145,40.528,40.4267,40.528,24393.0241
2013-06-21 13:10:00,60.07,60.17,60.06,60.13,32144.078422432463,40.5347,40.6022,40.528,40.5752,32144.0784
2013-06-21 13:20:00,60.12,60.12,60.0,60.04,27242.67639348,40.5685,40.5685,40.4875,40.5145,27242.6764
2013-06-21 13:30:00,60.07,60.13,60.02,60.09,27014.70420608686,40.5347,40.5752,40.501,40.5482,27014.7042
2013-06-21 13:40:00,60.09,60.11,60.0,60.01,22455.260458224097,40.5482,40.5617,40.4875,40.4942,22455.2605
2013-06-21 13:50:00,60.01,60.02,59.86,59.89,28268.55123674912,40.4942,40.501,40.393,40.4133,28268.5512
2013-06-21 14:00:00,59.88,59.93,59.85,59.89,50267.86732018694,40.4065,40.4402,40.3863,40.4133,50267.8673
2013-06-21 14:10:00,59.89,60.03,59.89,60.03,32030.092328735893,40.4133,40.5077,40.4133,40.5077,32030.0923
2013-06-21 14:20:00,60.03,60.12,59.99,60.12,30776.245298073634,40.5077,40.5685,40.4807,40.5685,30776.2453
2013-06-21 14:30:00,60.11,60.21,60.05,60.17,38641.2857631369,40.5617,40.6292,40.5212,40.6022,38641.2858
2013-06-21 14:40:00,60.17,60.17,60.08,60.14,33853.869827881,40.6022,40.6022,40.5415,40.582,33853.8698
2013-06-21 14:50:00,60.14,60.27,60.12,60.26,39895.13279379916,40.582,40.6697,40.5685,40.6629,39895.1328
2013-06-21 15:00:00,60.25,60.36,60.23,60.31,35563.661233329534,40.6562,40.7304,40.6427,40.6967,35563.6612
2013-06-21 15:10:00,60.31,60.35,60.22,60.23,41946.8824803374,40.6967,40.7237,40.6359,40.6427,41946.8825
2013-06-21 15:20:00,60.21,60.39,60.2,60.39,54827.3110680497,40.6292,40.7506,40.6224,40.7506,54827.3111
2013-06-21 15:30:00,60.41,60.52,60.4,60.49,124244.84212926024,40.7641,40.8384,40.7574,40.8181,124244.8421
2013-06-21 15:40:00,60.49,60.5,60.22,60.34,85489.57027242676,40.8181,40.8249,40.6359,40.7169,85489.5703
2013-06-21 15:50:00,60.33,60.35,60.2,60.25,168927.39085831528,40.7102,40.7237,40.6224,40.6562,168927.3909
2013-06-24 09:30:00,60.07,60.35,59.97,60.02,123560.92556708082,40.5347,40.7237,40.4672,40.501,123560.9256
2013-06-24 09:40:00,60.02,60.17,59.98,60.1,47418.21497777271,40.501,40.6022,40.474,40.555,47418.215
2013-06-24 09:50:00,60.1,60.12,59.95,60.11,89707.05573919982,40.555,40.5685,40.4537,40.5617,89707.0557
2013-06-24 10:00:00,60.11,60.11,59.98,60.05,50039.8951327938,40.5617,40.5617,40.474,40.5212,50039.8951
2013-06-24 10:10:00,60.05,60.1,60.0,60.06,35449.675139632964,40.5212,40.555,40.4875,40.528,35449.6751
2013-06-24 10:20:00,60.08,60.08,59.83,59.91,35107.71685854326,40.5415,40.5415,40.3728,40.4267,35107.7169
2013-06-24 10:30:00,59.9,60.05,59.81,60.04,37159.4665450815,40.42,40.5212,40.3593,40.5145,37159.4665
2013-06-24 10:40:00,60.03,60.11,59.99,60.09,40123.10498119229,40.5077,40.5617,40.4807,40.5482,40123.105
2013-06-24 10:50:00,60.1,60.12,59.95,59.95,39097.23013792317,40.555,40.5685,40.4537,40.4537,39097.2301
2013-06-24 11:00:00,59.95,60.03,59.93,60.03,29636.384361107943,40.4537,40.5077,40.4402,40.5077,29636.3844
2013-06-24 11:10:00,60.02,60.1,59.95,60.07,66567.8787187963,40.501,40.555,40.4537,40.5347,66567.8787
2013-06-24 11:20:00,60.08,60.09,59.9,59.91,65883.9621566169,40.5415,40.5482,40.42,40.4267,65883.9622
2013-06-24 11:30:00,59.91,60.01,59.86,59.91,46506.32622820016,40.4267,40.4942,40.393,40.4267,46506.3262
2013-06-24 11:40:00,59.9,60.02,59.87,59.93,33739.88373418443,40.42,40.501,40.3998,40.4402,33739.8837
2013-06-24 11:50:00,59.91,60.03,59.91,60.0,33055.96717200502,40.4267,40.5077,40.4267,40.4875,33055.9672
2013-06-24 12:00:00,59.99,60.07,59.84,59.86,45936.395759717314,40.4807,40.5347,40.3795,40.393,45936.3958
2013-06-24 12:10:00,59.86,59.88,59.78,59.78,25988.82936281773,40.393,40.4065,40.339,40.339,25988.8294
2013-06-24 12:20:00,59.78,59.92,59.75,59.88,44568.56263535849,40.339,40.4335,40.3188,40.4065,44568.5626
2013-06-24 12:30:00,59.89,60.02,59.88,60.02,39439.18841901288,40.4133,40.501,40.4065,40.501,39439.1884
2013-06-24 12:40:00,60.02,60.08,59.99,60.02,32941.98107830845,40.501,40.5415,40.4807,40.501,32941.9811
2013-06-24 12:50:00,60.01,60.1,59.95,60.08,37957.36920095748,40.4942,40.555,40.4537,40.5415,37957.3692
2013-06-24 13:00:00,60.08,60.09,59.98,60.0,27698.62076826627,40.5415,40.5482,40.474,40.4875,27698.6208
2013-06-24 13:10:00,60.0,60.15,59.99,60.13,23025.190926706942,40.4875,40.5887,40.4807,40.5752,23025.1909
2013-06-24 13:20:00,60.15,60.17,60.03,60.1,28268.55123674912,40.5887,40.6022,40.5077,40.555,28268.5512
2013-06-24 13:30:00,60.1,60.13,60.03,60.09,20061.552490596147,40.555,40.5752,40.5077,40.5482,20061.5525
2013-06-24 13:40:00,60.08,60.2,60.08,60.1,18807.705459933888,40.5415,40.6224,40.5415,40.555,18807.7055
2013-06-24 13:50:00,60.11,60.15,60.02,60.14,26330.787643907443,40.5617,40.5887,40.501,40.582,26330.7876
2013-06-24 14:00:00,60.17,60.31,60.1,60.31,40351.07716858544,40.6022,40.6967,40.555,40.6967,40351.0772
2013-06-24 14:10:00,60.31,60.35,60.27,60.32,47418.21497777271,40.6967,40.7237,40.6697,40.7034,47418.215
2013-06-24 14:20:00,60.33,60.39,60.25,60.36,56537.10247349824,40.7102,40.7506,40.6562,40.7304,56537.1025
2013-06-24 14:30:00,60.35,60.45,60.31,60.45,30890.231391770205,40.7237,40.7911,40.6967,40.7911,30890.2314
2013-06-24 14:40:00,60.45,60.46,60.36,60.4,25988.82936281773,40.7911,40.7979,40.7304,40.7574,25988.8294
2013-06-24 14:50:00,60.41,60.47,60.31,60.33,44682.54872905506,40.7641,40.8046,40.6967,40.7102,44682.5487
2013-06-24 15:00:00,60.34,60.44,60.32,60.38,30890.231391770205,40.7169,40.7844,40.7034,40.7439,30890.2314
2013-06-24 15:10:00,60.39,60.42,60.23,60.29,34879.74467115012,40.7506,40.7709,40.6427,40.6832,34879.7447
2013-06-24 15:20:00,60.28,60.36,60.23,60.24,40921.00763706828,40.6764,40.7304,40.6427,40.6494,40921.0076
2013-06-24 15:30:00,60.24,60.39,60.23,60.38,39211.21623161974,40.6494,40.7506,40.6427,40.7439,39211.2162
2013-06-24 15:40:00,60.37,60.37,60.11,60.17,71013.3363729625,40.7372,40.7372,40.5617,40.6022,71013.3364
2013-06-24 15:50:00,60.16,60.23,59.95,59.99,233443.5198905733,40.5954,40.6427,40.4537,40.4807,233443.5199
2013-06-25 09:30:00,60.67,60.67,60.08,60.14,67821.72574945856,40.9396,40.9396,40.5415,40.582,67821.7257
2013-06-25 09:40:00,60.14,60.24,60.07,60.09,30890.231391770205,40.582,40.6494,40.5347,40.5482,30890.2314
2013-06-25 09:50:00,60.11,60.11,59.85,59.93,26216.80155021088,40.5617,40.5617,40.3863,40.4402,26216.8016
2013-06-25 10:00:00,59.95,60.0,59.8,59.91,38755.27185683347,40.4537,40.4875,40.3525,40.4267,38755.2719
2013-06-25 10:10:00,59.92,59.95,59.81,59.85,35677.647327026105,40.4335,40.4537,40.3593,40.3863,35677.6473
2013-06-25 10:20:00,59.87,60.02,59.87,59.97,24507.01014476234,40.3998,40.501,40.3998,40.4672,24507.0101
2013-06-25 10:30:00,59.95,60.08,59.92,60.06,27698.62076826627,40.4537,40.5415,40.4335,40.528,27698.6208
2013-06-25 10:40:00,60.07,60.15,60.06,60.15,21999.31608343782,40.5347,40.5887,40.528,40.5887,21999.3161
2013-06-25 10:50:00,60.16,60.25,60.12,60.22,20061.552490596147,40.5954,40.6562,40.5685,40.6359,20061.5525
2013-06-25 11:00:00,60.21,60.27,60.16,60.25,19947.56639689958,40.6292,40.6697,40.5954,40.6562,19947.5664
2013-06-25 11:10:00,60.24,60.26,60.19,60.2,16072.039211216232,40.6494,40.6629,40.6157,40.6224,16072.0392
2013-06-25 11:20:00,60.22,60.24,60.1,60.14,14476.233899464263,40.6359,40.6494,40.555,40.582,14476.2339
2013-06-25 11:30:00,60.14,60.2,60.11,60.16,12880.428587712298,40.582,40.6224,40.5617,40.5954,12880.4286
2013-06-25 11:40:00,60.16,60.17,60.04,60.1,28268.55123674912,40.5954,40.6022,40.5145,40.555,28268.5512
2013-06-25 11:50:00,60.1,60.21,60.09,60.2,45822.40966602074,40.555,40.6292,40.5482,40.6224,45822.4097
2013-06-25 12:00:00,60.2,60.28,60.18,60.28,14134.27561837456,40.6224,40.6764,40.6089,40.6764,14134.2756
2013-06-25 12:10:00,60.27,60.32,60.27,60.3,11854.553744443176,40.6697,40.7034,40.6697,40.6899,11854.5537
2013-06-25 12:20:00,60.3,60.3,60.24,60.25,13906.30343098142,40.6899,40.6899,40.6494,40.6562,13906.3034
2013-06-25 12:30:00,60.26,60.33,60.26,60.28,12994.414681408867,40.6629,40.7102,40.6629,40.6764,12994.4147
2013-06-25 12:40:00,60.27,60.29,60.22,60.26,16641.969679699076,40.6697,40.6832,40.6359,40.6629,16641.9697
2013-06-25 12:50:00,60.25,60.28,60.22,60.27,21087.427333865267,40.6562,40.6764,40.6359,40.6697,21087.4273
2013-06-25 13:00:00,60.27,60.33,60.24,60.24,15388.122649036815,40.6697,40.7102,40.6494,40.6494,15388.1226
2013-06-25 13:10:00,60.24,60.26,60.17,60.17,12766.44249401573,40.6494,40.6629,40.6022,40.6022,12766.4425
2013-06-25 13:20:00,60.17,60.17,60.12,60.15,13678.331243588282,40.6022,40.6022,40.5685,40.5887,13678.3312
2013-06-25 13:30:00,60.14,60.22,60.13,60.19,20631.482959078992,40.582,40.6359,40.5752,40.6157,20631.483
2013-06-25 13:40:00,60.19,60.25,60.17,60.24,19605.60811580987,40.6157,40.6562,40.6022,40.6494,19605.6081
2013-06-25 13:50:00,60.24,60.3,60.24,60.28,46506.32622820016,40.6494,40.6899,40.6494,40.6764,46506.3262
2013-06-25 14:00:00,60.27,60.33,60.25,60.3,28268.55123674912,40.6697,40.7102,40.6562,40.6899,28268.5512
2013-06-25 14:10:00,60.31,60.42,60.29,60.41,22455.260458224097,40.6967,40.7709,40.6832,40.7641,22455.2605
2013-06-25 14:20:00,60.4,60.4,60.31,60.34,25532.88498803146,40.7574,40.7574,40.6967,40.7169,25532.885
2013-06-25 14:30:00,60.34,60.46,60.32,60.42,40237.091074888864,40.7169,40.7979,40.7034,40.7709,40237.0911
2013-06-25 14:40:00,60.42,60.43,60.38,60.38,22113.30217713439,40.7709,40.7776,40.7439,40.7439,22113.3022
2013-06-25 14:50:00,60.37,60.38,60.34,60.38,34195.82810897071,40.7372,40.7439,40.7169,40.7439,34195.8281
2013-06-25 15:00:00,60.38,60.45,60.37,60.43,39781.14670010259,40.7439,40.7911,40.7372,40.7776,39781.1467
2013-06-25 15:10:00,60.42,60.49,60.42,60.44,24620.99623845891,40.7709,40.8181,40.7709,40.7844,24620.9962
2013-06-25 15:20:00,60.44,60.55,60.44,60.55,17325.886241878492,40.7844,40.8586,40.7844,40.8586,17325.8862
2013-06-25 15:30:00,60.55,60.63,60.54,60.55,45822.40966602074,40.8586,40.9126,40.8519,40.8586,45822.4097
2013-06-25 15:40:00,60.55,60.6,60.45,60.48,63376.26809529238,40.8586,40.8924,40.7911,40.8114,63376.2681
2013-06-25 15:50:00,60.48,60.5,60.37,60.38,211900.1481819218,40.8114,40.8249,40.7372,40.7439,211900.1482
2013-06-26 09:30:00,60.95,61.07,60.78,60.98,87769.29214635814,41.1285,41.2095,41.0138,41.1488,87769.2921
2013-06-26 09:40:00,60.94,60.96,60.67,60.74,44910.52091644819,41.1218,41.1353,40.9396,40.9868,44910.5209
2013-06-26 09:50:00,60.74,60.89,60.74,60.85,24962.954519548617,40.9868,41.088,40.9868,41.0611,24962.9545
2013-06-26 10:00:00,60.86,60.94,60.71,60.78,31688.13404764619,41.0678,41.1218,40.9666,41.0138,31688.134
2013-06-26 10:10:00,60.8,60.8,60.71,60.73,24848.968425852046,41.0273,41.0273,40.9666,40.9801,24848.9684
2013-06-26 10:20:00,60.74,60.83,60.73,60.77,29066.4538926251,40.9868,41.0476,40.9801,41.0071,29066.4539
2013-06-26 10:30:00,60.78,60.84,60.73,60.84,27356.662487176563,41.0138,41.0543,40.9801,41.0543,27356.6625
2013-06-26 10:40:00,60.83,60.95,60.81,60.95,24620.99623845891,41.0476,41.1285,41.0341,41.1285,24620.9962
2013-06-26 10:50:00,60.93,61.02,60.9,60.93,44226.60435426878,41.115,41.1758,41.0948,41.115,44226.6044
2013-06-26 11:00:00,60.92,60.93,60.82,60.86,37387.43873247464,41.1083,41.115,41.0408,41.0678,37387.4387
2013-06-26 11:10:00,60.85,60.93,60.81,60.88,26444.773737604013,41.0611,41.115,41.0341,41.0813,26444.7737
2013-06-26 11:20:00,60.87,60.88,60.8,60.84,31346.17576655648,41.0745,41.0813,41.0273,41.0543,31346.1758
2013-06-26 11:30:00,60.83,60.88,60.77,60.82,27584.634674569705,41.0476,41.0813,41.0071,41.0408,27584.6347
2013-06-26 11:40:00,60.83,60.92,60.79,60.9,20517.496865382425,41.0476,41.1083,41.0206,41.0948,20517.4969
2013-06-26 11:50:00,60.91,60.97,60.9,60.94,22683.23264561724,41.1015,41.142,41.0948,41.1218,22683.2326
2013-06-26 12:00:00,60.93,61.08,60.93,60.98,23025.190926706942,41.115,41.2163,41.115,41.1488,23025.1909
2013-06-26 12:10:00,60.99,61.07,60.98,61.07,24279.0379573692,41.1555,41.2095,41.1488,41.2095,24279.038
2013-06-26 12:20:00,61.05,61.06,61.02,61.06,14476.233899464263,41.196,41.2028,41.1758,41.2028,14476.2339
2013-06-26 12:30:00,61.07,61.07,60.98,61.04,13564.345149891711,41.2095,41.2095,41.1488,41.1893,13564.3451
2013-06-26 12:40:00,61.05,61.13,61.04,61.13,27812.60686196284,41.196,41.25,41.1893,41.25,27812.6069
2013-06-26 12:50:00,61.12,61.15,61.05,61.07,21885.32998974125,41.2432,41.2635,41.196,41.2095,21885.33
2013-06-26 13:00:00,61.08,61.13,61.05,61.11,24848.968425852046,41.2163,41.25,41.196,41.2365,24848.9684
2013-06-26 13:10:00,61.11,61.17,61.11,61.11,19263.649834720163,41.2365,41.277,41.2365,41.2365,19263.6498
2013-06-26 13:20:00,61.11,61.14,61.1,61.14,25760.8571754246,41.2365,41.2567,41.2298,41.2567,25760.8572
2013-06-26 13:30:00,61.14,61.15,61.08,61.09,29864.356548501084,41.2567,41.2635,41.2163,41.223,29864.3565
2013-06-26 13:40:00,61.1,61.1,61.0,61.07,22797.218739313805,41.2298,41.2298,41.1623,41.2095,22797.2187
2013-06-26 13:50:00,61.08,61.1,61.03,61.1,20403.51077168585,41.2163,41.2298,41.1825,41.2298,20403.5108
2013-06-26 14:00:00,61.1,61.13,61.06,61.1,27014.70420608686,41.2298,41.25,41.2028,41.2298,27014.7042
2013-06-26 14:10:00,61.1,61.11,61.05,61.1,28952.46779892853,41.2298,41.2365,41.196,41.2298,28952.4678
2013-06-26 14:20:00,61.1,61.15,61.09,61.13,23025.190926706942,41.2298,41.2635,41.223,41.25,23025.1909
2013-06-26 14:30:00,61.13,61.14,61.07,61.07,36589.536076598655,41.25,41.2567,41.2095,41.2095,36589.5361
2013-06-26 14:40:00,61.07,61.11,61.05,61.1,35563.661233329534,41.2095,41.2365,41.196,41.2298,35563.6612
2013-06-26 14:50:00,61.12,61.17,61.1,61.13,32030.092328735893,41.2432,41.277,41.2298,41.25,32030.0923
2013-06-26 15:00:00,61.12,61.19,61.12,61.14,42174.854667730535,41.2432,41.2905,41.2432,41.2567,42174.8547
2013-06-26 15:10:00,61.14,61.15,61.09,61.1,46506.32622820016,41.2567,41.2635,41.223,41.2298,46506.3262
2013-06-26 15:20:00,61.09,61.14,61.03,61.04,78308.44636954291,41.223,41.2567,41.1825,41.1893,78308.4464
2013-06-26 15:30:00,61.05,61.05,61.02,61.02,57448.99122307079,41.196,41.196,41.1758,41.1758,57448.9912
2013-06-26 15:40:00,61.03,61.06,60.95,61.0,92670.6941753106,41.1825,41.2028,41.1285,41.1623,92670.6942
2013-06-26 15:50:00,61.0,61.0,60.8,60.83,330559.67172005016,41.1623,41.1623,41.0273,41.0476,330559.6717
2013-06-27 09:30:00,61.13,61.17,60.97,61.11,93468.5968311866,41.25,41.277,41.142,41.2365,93468.5968
2013-06-27 09:40:00,61.11,61.27,61.06,61.27,41832.89638664083,41.2365,41.3445,41.2028,41.3445,41832.8964
2013-06-27 09:50:00,61.29,61.34,61.23,61.28,33055.96717200502,41.358,41.3917,41.3175,41.3512,33055.9672
2013-06-27 10:00:00,61.28,61.28,61.17,61.24,23139.17702040352,41.3512,41.3512,41.277,41.3242,23139.177
2013-06-27 10:10:00,61.24,61.27,60.97,60.97,71469.28074774878,41.3242,41.3445,41.142,41.142,71469.2807
2013-06-27 10:20:00,60.99,61.07,60.97,61.04,44568.56263535849,41.1555,41.2095,41.142,41.1893,44568.5626
2013-06-27 10:30:00,61.03,61.12,60.95,60.98,72267.18340362476,41.1825,41.2432,41.1285,41.1488,72267.1834
2013-06-27 10:40:00,60.97,60.98,60.81,60.82,58132.9077852502,41.142,41.1488,41.0341,41.0408,58132.9078
2013-06-27 10:50:00,60.82,60.92,60.82,60.92,32941.98107830845,41.0408,41.1083,41.0408,41.1083,32941.9811
2013-06-27 11:00:00,60.91,61.06,60.9,60.98,23937.079676279493,41.1015,41.2028,41.0948,41.1488,23937.0797
2013-06-27 11:10:00,60.97,60.97,60.9,60.92,20289.524677989284,41.142,41.142,41.0948,41.1083,20289.5247
2013-06-27 11:20:00,60.92,60.92,60.81,60.81,21201.41342756184,41.1083,41.1083,41.0341,41.0341,21201.4134
2013-06-27 11:30:00,60.81,60.85,60.79,60.81,21201.41342756184,41.0341,41.0611,41.0206,41.0341,21201.4134
2013-06-27 11:40:00,60.81,60.9,60.81,60.86,15844.067023823094,41.0341,41.0948,41.0341,41.0678,15844.067
2013-06-27 11:50:00,60.87,60.91,60.87,60.88,19035.677647327026,41.0745,41.1015,41.0745,41.0813,19035.6776
2013-06-27 12:00:00,60.89,60.91,60.77,60.81,27812.60686196284,41.088,41.1015,41.0071,41.0341,27812.6069
2013-06-27 12:10:00,60.81,60.87,60.81,60.86,12310.498119229454,41.0341,41.0745,41.0341,41.0678,12310.4981
2013-06-27 12:20:00,60.86,60.88,60.78,60.81,23139.17702040352,41.0678,41.0813,41.0138,41.0341,23139.177
2013-06-27 12:30:00,60.81,60.87,60.81,60.83,18579.73327254075,41.0341,41.0745,41.0341,41.0476,18579.7333
2013-06-27 12:40:00,60.84,60.92,60.84,60.86,23367.14920779665,41.0543,41.1083,41.0543,41.0678,23367.1492
2013-06-27 12:50:00,60.85,60.89,60.83,60.85,31460.16186025305,41.0611,41.088,41.0476,41.0611,31460.1619
2013-06-27 13:00:00,60.84,60.9,60.81,60.86,31916.10623503933,41.0543,41.0948,41.0341,41.0678,31916.1062
2013-06-27 13:10:00,60.87,60.91,60.86,60.9,15844.067023823094,41.0745,41.1015,41.0678,41.0948,15844.067
2013-06-27 13:20:00,60.89,60.92,60.86,60.92,12082.525931836317,41.088,41.1083,41.0678,41.1083,12082.5259
2013-06-27 13:30:00,60.92,61.0,60.92,60.99,11740.567650746609,41.1083,41.1623,41.1083,41.1555,11740.5677
2013-06-27 13:40:00,60.98,61.03,60.97,61.03,15274.136555340248,41.1488,41.1825,41.142,41.1825,15274.1366
2013-06-27 13:50:00,61.04,61.05,60.92,60.93,30092.32873589422,41.1893,41.196,41.1083,41.115,30092.3287
2013-06-27 14:00:00,60.93,60.95,60.86,60.86,50951.78388236636,41.115,41.1285,41.0678,41.0678,50951.7839
2013-06-27 14:10:00,60.85,60.85,60.76,60.84,32258.06451612904,41.0611,41.0611,41.0003,41.0543,32258.0645
2013-06-27 14:20:00,60.85,60.9,60.83,60.9,34651.772483756984,41.0611,41.0948,41.0476,41.0948,34651.7725
2013-06-27 14:30:00,60.9,60.94,60.86,60.86,52661.575287814885,41.0948,41.1218,41.0678,41.0678,52661.5753
2013-06-27 14:40:00,60.86,60.89,60.75,60.8,41604.92419924769,41.0678,41.088,40.9936,41.0273,41604.9242
2013-06-27 14:50:00,60.8,60.85,60.8,60.81,18351.761085147613,41.0273,41.0611,41.0273,41.0341,18351.7611
2013-06-27 15:00:00,60.81,60.82,60.7,60.75,65428.01778183062,41.0341,41.0408,40.9598,40.9936,65428.0178
2013-06-27 15:10:00,60.75,60.89,60.75,60.88,31688.13404764619,40.9936,41.088,40.9936,41.0813,31688.134
2013-06-27 15:20:00,60.88,60.99,60.84,60.95,33625.89764048786,41.0813,41.1555,41.0543,41.1285,33625.8976
2013-06-27 15:30:00,60.95,60.95,60.83,60.86,43542.68779208937,41.1285,41.1285,41.0476,41.0678,43542.6878
2013-06-27 15:40:00,60.87,60.89,60.86,60.87,48330.10372734527,41.0745,41.088,41.0678,41.0745,48330.1037
2013-06-27 15:50:00,60.86,60.95,60.84,60.87,98711.95714122878,41.0678,41.1285,41.0543,41.0745,98711.9571
2013-06-28 09:30:00,60.45,60.86,60.42,60.54,75458.7940271287,40.7911,41.0678,40.7709,40.8519,75458.794
2013-06-28 09:40:00,60.54,60.57,60.34,60.39,54029.40841217372,40.8519,40.8721,40.7169,40.7506,54029.4084
2013-06-28 09:50:00,60.39,60.39,60.28,60.29,38869.25795053004,40.7506,40.7506,40.6764,40.6832,38869.258
2013-06-28 10:00:00,60.31,60.36,60.1,60.18,117177.70432007295,40.6967,40.7304,40.555,40.6089,117177.7043
2013-06-28 10:10:00,60.17,60.25,60.1,60.21,110338.53869827882,40.6022,40.6562,40.555,40.6292,110338.5387
2013-06-28 10:20:00,60.2,60.28,60.18,60.28,48786.04810213154,40.6224,40.6764,40.6089,40.6764,48786.0481
2013-06-28 10:30:00,60.27,60.3,60.18,60.24,232417.64504730425,40.6697,40.6899,40.6089,40.6494,232417.645
2013-06-28 10:40:00,60.24,60.24,60.14,60.19,91872.79151943464,40.6494,40.6494,40.582,40.6157,91872.7915
2013-06-28 10:50:00,60.2,60.45,60.2,60.43,50723.811694973214,40.6224,40.7911,40.6224,40.7776,50723.8117
2013-06-28 11:00:00,60.43,60.6,60.42,60.6,37045.48045138493,40.7776,40.8924,40.7709,40.8924,37045.4805
2013-06-28 11:10:00,60.6,60.66,60.58,60.58,33283.93935939815,40.8924,40.9328,40.8789,40.8789,33283.9394
2013-06-28 11:20:00,60.59,60.61,60.55,60.56,12424.484212926023,40.8856,40.8991,40.8586,40.8654,12424.4842
2013-06-28 11:30:00,60.55,60.59,60.5,60.54,53117.51966260116,40.8586,40.8856,40.8249,40.8519,53117.5197
2013-06-28 11:40:00,60.54,60.63,60.45,60.63,27014.70420608686,40.8519,40.9126,40.7911,40.9126,27014.7042
2013-06-28 11:50:00,60.63,60.66,60.54,60.62,36247.57779550895,40.9126,40.9328,40.8519,40.9059,36247.5778
2013-06-28 12:00:00,60.62,60.62,60.38,60.42,36589.536076598655,40.9059,40.9059,40.7439,40.7709,36589.5361
2013-06-28 12:10:00,60.42,60.44,60.37,60.38,28724.4956115354,40.7709,40.7844,40.7372,40.7439,28724.4956
2013-06-28 12:20:00,60.41,60.45,60.32,60.45,23709.107488886355,40.7641,40.7911,40.7034,40.7911,23709.1075
2013-06-28 12:30:00,60.45,60.53,60.43,60.49,26102.815456514305,40.7911,40.8451,40.7776,40.8181,26102.8155
2013-06-28 12:40:00,60.5,60.5,60.38,60.42,29408.41217371481,40.8249,40.8249,40.7439,40.7709,29408.4122
2013-06-28 12:50:00,60.41,60.48,60.38,60.43,21315.399521258405,40.7641,40.8114,40.7439,40.7776,21315.3995
2013-06-28 13:00:00,60.42,60.44,60.38,60.43,36133.59170181238,40.7709,40.7844,40.7439,40.7776,36133.5917
2013-06-28 13:10:00,60.43,60.54,60.43,60.5,24393.02405106577,40.7776,40.8519,40.7776,40.8249,24393.0241
2013-06-28 13:20:00,60.51,60.51,60.42,60.45,29180.439986321668,40.8316,40.8316,40.7709,40.7911,29180.44
2013-06-28 13:30:00,60.45,60.46,60.4,60.4,31802.120141342755,40.7911,40.7979,40.7574,40.7574,31802.1201
2013-06-28 13:40:00,60.39,60.48,60.36,60.46,44682.54872905506,40.7506,40.8114,40.7304,40.7979,44682.5487
2013-06-28 13:50:00,60.46,60.49,60.39,60.45,79676.27949390175,40.7979,40.8181,40.7506,40.7911,79676.2795
2013-06-28 14:00:00,60.45,60.53,60.45,60.53,49583.95075800752,40.7911,40.8451,40.7911,40.8451,49583.9508
2013-06-28 14:10:00,60.53,60.61,60.53,60.58,39895.13279379916,40.8451,40.8991,40.8451,40.8789,39895.1328
2013-06-28 14:20:00,60.57,60.57,60.5,60.52,37045.48045138493,40.8721,40.8721,40.8249,40.8384,37045.4805
2013-06-28 14:30:00,60.53,60.56,60.52,60.56,41262.96591815799,40.8451,40.8654,40.8384,40.8654,41262.9659
2013-06-28 14:40:00,60.55,60.57,60.5,60.56,41262.96591815799,40.8586,40.8721,40.8249,40.8654,41262.9659
2013-06-28 14:50:00,60.56,60.56,60.46,60.52,49128.00638322125,40.8654,40.8654,40.7979,40.8384,49128.0064
2013-06-28 15:00:00,60.52,60.52,60.39,60.42,59614.7270033056,40.8384,40.8384,40.7506,40.7709,59614.727
2013-06-28 15:10:00,60.41,60.5,60.38,60.5,128348.34150233673,40.7641,40.8249,40.7439,40.8249,128348.3415
2013-06-28 15:20:00,60.5,60.6,60.49,60.6,67137.80918727916,40.8249,40.8924,40.8181,40.8924,67137.8092
2013-06-28 15:30:00,60.6,60.69,60.59,60.67,71127.32246665907,40.8924,40.9531,40.8856,40.9396,71127.3225
2013-06-28 15:40:00,60.67,60.72,60.57,60.58,77852.50199475665,40.9396,40.9733,40.8721,40.8789,77852.502
2013-06-28 15:50:00,60.57,60.65,60.38,60.39,281659.637524222,40.8721,40.9261,40.7439,40.7506,281659.6375
2013-07-01 09:30:00,60.38,60.79,60.31,60.74,109540.63604240282,40.7439,41.0206,40.6967,40.9868,109540.636
2013-07-01 09:40:00,60.74,60.76,60.6,60.74,40351.07716858544,40.9868,41.0003,40.8924,40.9868,40351.0772
2013-07-01 09:50:00,60.76,60.79,60.69,60.74,44112.61826057221,41.0003,41.0206,40.9531,40.9868,44112.6183
2013-07-01 10:00:00,60.74,60.95,60.74,60.9,48786.04810213154,40.9868,41.1285,40.9868,41.0948,48786.0481
2013-07-01 10:10:00,60.91,61.06,60.9,61.03,50837.79778866978,41.1015,41.2028,41.0948,41.1825,50837.7978
2013-07-01 10:20:00,61.04,61.15,61.02,61.14,40237.091074888864,41.1893,41.2635,41.1758,41.2567,40237.0911
2013-07-01 10:30:00,61.13,61.24,61.13,61.2,64288.15684486493,41.25,41.3242,41.25,41.2972,64288.1568
2013-07-01 10:40:00,61.2,61.32,61.2,61.27,78194.46027584634,41.2972,41.3782,41.2972,41.3445,78194.4603
2013-07-01 10:50:00,61.27,61.34,61.24,61.24,59158.78262851932,41.3445,41.3917,41.3242,41.3242,59158.7826
2013-07-01 11:00:00,61.24,61.33,61.22,61.33,45936.395759717314,41.3242,41.385,41.3107,41.385,45936.3958
2013-07-01 11:10:00,61.33,61.34,61.23,61.25,83095.86230479882,41.385,41.3917,41.3175,41.331,83095.8623
2013-07-01 11:20:00,61.24,61.26,61.23,61.24,36133.59170181238,41.3242,41.3377,41.3175,41.3242,36133.5917
2013-07-01 11:30:00,61.24,61.25,61.2,61.22,46506.32622820016,41.3242,41.331,41.2972,41.3107,46506.3262
2013-07-01 11:40:00,61.22,61.22,61.15,61.19,58816.82434742962,41.3107,41.3107,41.2635,41.2905,58816.8243
2013-07-01 11:50:00,61.2,61.24,61.19,61.2,74204.94699646643,41.2972,41.3242,41.2905,41.2972,74204.947
2013-07-01 12:00:00,61.2,61.22,61.09,61.12,79448.3073065086,41.2972,41.3107,41.223,41.2432,79448.3073
2013-07-01 12:10:00,61.13,61.17,61.1,61.1,38185.34138835062,41.25,41.277,41.2298,41.2298,38185.3414
2013-07-01 12:20:00,61.11,61.12,61.01,61.01,29636.384361107943,41.2365,41.2432,41.169,41.169,29636.3844
2013-07-01 12:30:00,61.01,61.08,61.0,61.07,21315.399521258405,41.169,41.2163,41.1623,41.2095,21315.3995
2013-07-01 12:40:00,61.09,61.14,61.06,61.13,25304.91280063832,41.223,41.2567,41.2028,41.25,25304.9128
2013-07-01 12:50:00,61.13,61.15,61.1,61.1,27926.59295565941,41.25,41.2635,41.2298,41.2298,27926.593
2013-07-01 13:00:00,61.1,61.15,61.09,61.13,28382.537330445684,41.2298,41.2635,41.223,41.25,28382.5373
2013-07-01 13:10:00,61.13,61.15,61.11,61.15,37045.48045138493,41.25,41.2635,41.2365,41.2635,37045.4805
2013-07-01 13:20:00,61.14,61.17,61.13,61.16,56651.088567194805,41.2567,41.277,41.25,41.2702,56651.0886
2013-07-01 13:30:00,61.16,61.17,61.14,61.15,22683.23264561724,41.2702,41.277,41.2567,41.2635,22683.2326
2013-07-01 13:40:00,61.16,61.17,61.1,61.1,37843.38310726092,41.2702,41.277,41.2298,41.2298,37843.3831
2013-07-01 13:50:00,61.09,61.1,61.02,61.02,28382.537330445684,41.223,41.2298,41.1758,41.1758,28382.5373
2013-07-01 14:00:00,61.02,61.07,61.02,61.04,45708.42357232418,41.1758,41.2095,41.1758,41.1893,45708.4236
2013-07-01 14:10:00,61.04,61.05,60.97,60.97,34537.78639006041,41.1893,41.196,41.142,41.142,34537.7864
2013-07-01 14:20:00,60.97,60.97,60.86,60.95,28040.57904935598,41.142,41.142,41.0678,41.1285,28040.579
2013-07-01 14:30:00,60.96,60.99,60.95,60.99,23709.107488886355,41.1353,41.1555,41.1285,41.1555,23709.1075
2013-07-01 14:40:00,60.97,61.06,60.96,61.02,28610.509517838826,41.142,41.2028,41.1353,41.1758,28610.5095
2013-07-01 14:50:00,61.02,61.1,61.02,61.09,23937.079676279493,41.1758,41.2298,41.1758,41.223,23937.0797
2013-07-01 15:00:00,61.09,61.15,61.08,61.15,24279.0379573692,41.223,41.2635,41.2163,41.2635,24279.038
2013-07-01 15:10:00,61.14,61.15,61.08,61.08,41490.938105551126,41.2567,41.2635,41.2163,41.2163,41490.9381
2013-07-01 15:20:00,61.08,61.09,61.02,61.02,47874.159352558985,41.2163,41.223,41.1758,41.1758,47874.1594
2013-07-01 15:30:00,61.01,61.01,60.85,60.87,76142.7105893081,41.169,41.169,41.0611,41.0745,76142.7106
2013-07-01 15:40:00,60.87,60.92,60.82,60.88,74204.94699646643,41.0745,41.1083,41.0408,41.0813,74204.947
2013-07-01 15:50:00,60.88,61.0,60.88,60.93,252251.22535050724,41.0813,41.1623,41.0813,41.115,252251.2254
2013-07-02 09:30:00,61.15,61.31,60.71,61.31,110908.46916676166,41.2635,41.3715,40.9666,41.3715,110908.4692
2013-07-02 09:40:00,61.31,61.4,61.26,61.35,134845.54884304115,41.3715,41.4322,41.3377,41.3984,134845.5488
2013-07-02 09:50:00,61.35,61.52,61.35,61.45,94608.4577681523,41.3984,41.5132,41.3984,41.4659,94608.4578
2013-07-02 10:00:00,61.45,61.5,61.31,61.38,95406.36042402827,41.4659,41.4997,41.3715,41.4187,95406.3604
2013-07-02 10:10:00,61.38,61.47,61.35,61.46,41376.95201185456,41.4187,41.4794,41.3984,41.4727,41376.952
2013-07-02 10:20:00,61.47,61.62,61.46,61.5,36247.57779550895,41.4794,41.5806,41.4727,41.4997,36247.5778
2013-07-02 10:30:00,61.49,61.5,61.41,61.49,47532.20107146928,41.4929,41.4997,41.4389,41.4929,47532.2011
2013-07-02 10:40:00,61.49,61.54,61.48,61.53,62806.33762680953,41.4929,41.5267,41.4862,41.5199,62806.3376
2013-07-02 10:50:00,61.53,61.66,61.5,61.66,80930.12652456401,41.5199,41.6076,41.4997,41.6076,80930.1265
2013-07-02 11:00:00,61.67,61.68,61.57,61.67,52433.60310042175,41.6144,41.6211,41.5469,41.6144,52433.6031
2013-07-02 11:10:00,61.67,61.75,61.67,61.74,48216.1176336487,41.6144,41.6684,41.6144,41.6616,48216.1176
2013-07-02 11:20:00,61.74,61.74,61.65,61.68,37501.424826171205,41.6616,41.6616,41.6009,41.6211,37501.4248
2013-07-02 11:30:00,61.69,61.77,61.63,61.75,126866.52228428132,41.6279,41.6819,41.5874,41.6684,126866.5223
2013-07-02 11:40:00,61.75,61.84,61.71,61.78,42402.82685512368,41.6684,41.7291,41.6414,41.6886,42402.8269
2013-07-02 11:50:00,61.78,61.79,61.67,61.68,24962.954519548617,41.6886,41.6954,41.6144,41.6211,24962.9545
2013-07-02 12:00:00,61.69,61.7,61.6,61.6,26900.71811239029,41.6279,41.6346,41.5671,41.5671,26900.7181
2013-07-02 12:10:00,61.6,61.63,61.57,61.63,37045.48045138493,41.5671,41.5874,41.5469,41.5874,37045.4805
2013-07-02 12:20:00,61.62,61.64,61.57,61.64,33625.89764048786,41.5806,41.5941,41.5469,41.5941,33625.8976
2013-07-02 12:30:00,61.62,61.71,61.61,61.69,23595.121395189788,41.5806,41.6414,41.5739,41.6279,23595.1214
2013-07-02 12:40:00,61.69,61.69,61.54,61.6,32941.98107830845,41.6279,41.6279,41.5267,41.5671,32941.9811
2013-07-02 12:50:00,61.6,61.73,61.6,61.71,35563.661233329534,41.5671,41.6549,41.5671,41.6414,35563.6612
2013-07-02 13:00:00,61.71,61.72,61.62,61.69,25760.8571754246,41.6414,41.6481,41.5806,41.6279,25760.8572
2013-07-02 13:10:00,61.7,61.71,61.59,61.61,33739.88373418443,41.6346,41.6414,41.5604,41.5739,33739.8837
2013-07-02 13:20:00,61.61,61.65,61.6,61.6,28496.52342414225,41.5739,41.6009,41.5671,41.5671,28496.5234
2013-07-02 13:30:00,61.59,61.67,61.52,61.55,50495.83950758007,41.5604,41.6144,41.5132,41.5334,50495.8395
2013-07-02 13:40:00,61.54,61.57,61.46,61.5,58474.86606633991,41.5267,41.5469,41.4727,41.4997,58474.8661
2013-07-02 13:50:00,61.5,61.53,61.48,61.53,37501.424826171205,41.4997,41.5199,41.4862,41.5199,37501.4248
2013-07-02 14:00:00,61.53,61.53,61.38,61.38,58816.82434742962,41.5199,41.5199,41.4187,41.4187,58816.8243
2013-07-02 14:10:00,61.39,61.47,61.29,61.33,108286.78901174056,41.4254,41.4794,41.358,41.385,108286.789
2013-07-02 14:20:00,61.32,61.32,61.17,61.26,44910.52091644819,41.3782,41.3782,41.277,41.3377,44910.5209
2013-07-02 14:30:00,61.25,61.31,61.17,61.19,33967.85592157757,41.331,41.3715,41.277,41.2905,33967.8559
2013-07-02 14:40:00,61.19,61.28,61.15,61.22,47988.14544625556,41.2905,41.3512,41.2635,41.3107,47988.1454
2013-07-02 14:50:00,61.22,61.37,61.21,61.31,59614.7270033056,41.3107,41.4119,41.304,41.3715,59614.727
2013-07-02 15:00:00,61.31,61.32,61.24,61.28,36247.57779550895,41.3715,41.3782,41.3242,41.3512,36247.5778
2013-07-02 15:10:00,61.29,61.37,61.28,61.34,38755.27185683347,41.358,41.4119,41.3512,41.3917,38755.2719
2013-07-02 15:20:00,61.34,61.35,61.22,61.26,61324.518408754135,41.3917,41.3984,41.3107,41.3377,61324.5184
2013-07-02 15:30:00,61.25,61.33,61.17,61.33,94152.513393366,41.331,41.385,41.277,41.385,94152.5134
2013-07-02 15:40:00,61.33,61.41,61.27,61.36,92898.66636270376,41.385,41.4389,41.3445,41.4052,92898.6664
2013-07-02 15:50:00,61.36,61.55,61.36,61.47,223640.7158326684,41.4052,41.5334,41.4052,41.4794,223640.7158
2013-07-03 09:30:00,61.14,61.39,61.02,61.33,54371.36669326342,41.2567,41.4254,41.1758,41.385,54371.3667
2013-07-03 09:40:00,61.33,61.48,61.33,61.43,33283.93935939815,41.385,41.4862,41.385,41.4524,33283.9394
2013-07-03 09:50:00,61.44,61.56,61.43,61.51,33397.92545309472,41.4592,41.5402,41.4524,41.5064,33397.9255
2013-07-03 10:00:00,61.5,61.59,61.29,61.31,49355.97857061439,41.4997,41.5604,41.358,41.3715,49355.9786
2013-07-03 10:10:00,61.31,61.36,61.28,61.31,30434.28701698393,41.3715,41.4052,41.3512,41.3715,30434.287
2013-07-03 10:20:00,61.31,61.47,61.31,61.46,25646.87108172803,41.3715,41.4794,41.3715,41.4727,25646.8711
2013-07-03 10:30:00,61.47,61.53,61.34,61.34,42516.81294882025,41.4794,41.5199,41.3917,41.3917,42516.8129
2013-07-03 10:40:00,61.34,61.42,61.29,61.38,44682.54872905506,41.3917,41.4457,41.358,41.4187,44682.5487
2013-07-03 10:50:00,61.38,61.5,61.38,61.49,26330.787643907443,41.4187,41.4997,41.4187,41.4929,26330.7876
2013-07-03 11:00:00,61.49,61.6,61.49,61.56,22797.218739313805,41.4929,41.5671,41.4929,41.5402,22797.2187
2013-07-03 11:10:00,61.57,61.81,61.57,61.78,63604.24028268551,41.5469,41.7089,41.5469,41.6886,63604.2403
2013-07-03 11:20:00,61.78,61.79,61.63,61.69,40237.091074888864,41.6886,41.6954,41.5874,41.6279,40237.0911
2013-07-03 11:30:00,61.69,61.71,61.58,61.61,52889.547475208026,41.6279,41.6414,41.5537,41.5739,52889.5475
2013-07-03 11:40:00,61.61,61.68,61.59,61.66,32144.078422432463,41.5739,41.6211,41.5604,41.6076,32144.0784
2013-07-03 11:50:00,61.67,61.92,61.67,61.92,49811.92294540066,41.6144,41.7831,41.6144,41.7831,49811.9229
2013-07-03 12:00:00,61.92,61.93,61.86,61.86,49355.97857061439,41.7831,41.7898,41.7426,41.7426,49355.9786
2013-07-03 12:10:00,61.87,61.87,61.73,61.83,74432.91918385957,41.7493,41.7493,41.6549,41.7223,74432.9192
2013-07-03 12:20:00,61.85,61.87,61.7,61.71,59044.79653482275,41.7358,41.7493,41.6346,41.6414,59044.7965
2013-07-03 12:30:00,61.71,61.71,61.6,61.62,49014.02028952468,41.6414,41.6414,41.5671,41.5806,49014.0203
2013-07-03 12:40:00,61.63,61.66,61.58,61.61,57676.963410463926,41.5874,41.6076,41.5537,41.5739,57676.9634
2013-07-03 12:50:00,61.61,61.65,61.59,61.63,122649.03681750828,41.5739,41.6009,41.5604,41.5874,122649.0368
2013-07-05 09:30:00,62.41,62.44,61.93,61.95,81386.07089935028,42.1137,42.134,41.7898,41.8033,81386.0709
2013-07-05 09:40:00,61.94,62.17,61.87,62.11,56195.14419240853,41.7966,41.9518,41.7493,41.9113,56195.1442
2013-07-05 09:50:00,62.1,62.1,61.91,61.93,36247.57779550895,41.9045,41.9045,41.7763,41.7898,36247.5778
2013-07-05 10:00:00,61.92,61.97,61.81,61.92,46164.367947110455,41.7831,41.8168,41.7089,41.7831,46164.3679
2013-07-05 10:10:00,61.92,61.93,61.61,61.66,38641.2857631369,41.7831,41.7898,41.5739,41.6076,38641.2858
2013-07-05 10:20:00,61.65,61.65,61.5,61.64,30320.30092328736,41.6009,41.6009,41.4997,41.5941,30320.3009
2013-07-05 10:30:00,61.65,61.66,61.49,61.54,27014.70420608686,41.6009,41.6076,41.4929,41.5267,27014.7042
2013-07-05 10:40:00,61.51,61.63,61.51,61.58,26330.787643907443,41.5064,41.5874,41.5064,41.5537,26330.7876
2013-07-05 10:50:00,61.59,61.66,61.51,61.65,28724.4956115354,41.5604,41.6076,41.5064,41.6009,28724.4956
2013-07-05 11:00:00,61.66,61.72,61.6,61.66,22455.260458224097,41.6076,41.6481,41.5671,41.6076,22455.2605
2013-07-05 11:10:00,61.66,61.72,61.54,61.6,23709.107488886355,41.6076,41.6481,41.5267,41.5671,23709.1075
2013-07-05 11:20:00,61.6,61.64,61.53,61.53,28610.509517838826,41.5671,41.5941,41.5199,41.5199,28610.5095
2013-07-05 11:30:00,61.52,61.57,61.41,61.56,30206.31482959079,41.5132,41.5469,41.4389,41.5402,30206.3148
2013-07-05 11:40:00,61.56,61.64,61.56,61.6,16983.927960788784,41.5402,41.5941,41.5402,41.5671,16983.928
2013-07-05 11:50:00,61.61,61.83,61.6,61.81,20403.51077168585,41.5739,41.7223,41.5671,41.7089,20403.5108
2013-07-05 12:00:00,61.81,61.89,61.81,61.88,24734.98233215548,41.7089,41.7628,41.7089,41.7561,24734.9823
2013-07-05 12:10:00,61.88,61.95,61.87,61.94,23253.16311410008,41.7561,41.8033,41.7493,41.7966,23253.1631
2013-07-05 12:20:00,61.93,61.95,61.89,61.93,24507.01014476234,41.7898,41.8033,41.7628,41.7898,24507.0101
2013-07-05 12:30:00,61.93,62.0,61.93,61.93,19263.649834720163,41.7898,41.8371,41.7898,41.7898,19263.6498
2013-07-05 12:40:00,61.93,61.94,61.85,61.87,10030.776245298071,41.7898,41.7966,41.7358,41.7493,10030.7762
2013-07-05 12:50:00,61.87,61.91,61.84,61.87,16300.01139860937,41.7493,41.7763,41.7291,41.7493,16300.0114
2013-07-05 13:00:00,61.87,61.87,61.76,61.83,15730.080930126524,41.7493,41.7493,41.6751,41.7223,15730.0809
2013-07-05 13:10:00,61.84,61.94,61.83,61.88,21429.385614954976,41.7291,41.7966,41.7223,41.7561,21429.3856
2013-07-05 13:20:00,61.88,61.9,61.85,61.9,13792.317337284852,41.7561,41.7696,41.7358,41.7696,13792.3173
2013-07-05 13:30:00,61.9,61.95,61.89,61.92,16072.039211216232,41.7696,41.8033,41.7628,41.7831,16072.0392
2013-07-05 13:40:00,61.91,61.94,61.88,61.91,82069.9874615297,41.7763,41.7966,41.7561,41.7763,82069.9875
2013-07-05 13:50:00,61.9,61.95,61.89,61.94,14248.261712071127,41.7696,41.8033,41.7628,41.7966,14248.2617
2013-07-05 14:00:00,61.94,62.01,61.93,62.01,32827.99498461188,41.7966,41.8438,41.7898,41.8438,32827.995
2013-07-05 14:10:00,62.02,62.1,62.02,62.1,24962.954519548617,41.8506,41.9045,41.8506,41.9045,24962.9545
2013-07-05 14:20:00,62.1,62.11,62.03,62.07,86857.4033967856,41.9045,41.9113,41.8573,41.8843,86857.4034
2013-07-05 14:30:00,62.08,62.11,62.07,62.1,40579.04935597857,41.891,41.9113,41.8843,41.9045,40579.0494
2013-07-05 14:40:00,62.1,62.1,61.93,61.95,53687.450131084006,41.9045,41.9045,41.7898,41.8033,53687.4501
2013-07-05 14:50:00,61.95,62.01,61.92,61.96,74318.933090163,41.8033,41.8438,41.7831,41.8101,74318.9331
2013-07-05 15:00:00,61.95,61.95,61.81,61.89,125612.67525361906,41.8033,41.8033,41.7089,41.7628,125612.6753
2013-07-05 15:10:00,61.89,61.94,61.86,61.91,24393.02405106577,41.7628,41.7966,41.7426,41.7763,24393.0241
2013-07-05 15:20:00,61.91,61.91,61.74,61.74,51977.65872563548,41.7763,41.7763,41.6616,41.6616,51977.6587
2013-07-05 15:30:00,61.74,61.88,61.72,61.87,61552.49059614727,41.6616,41.7561,41.6481,41.7493,61552.4906
2013-07-05 15:40:00,61.88,61.88,61.8,61.88,89707.05573919982,41.7561,41.7561,41.7021,41.7561,89707.0557
2013-07-05 15:50:00,61.87,62.08,61.86,62.06,133249.7435312892,41.7493,41.891,41.7426,41.8776,133249.7435
2013-07-08 09:30:00,62.18,62.53,62.17,62.32,59842.69919069874,41.9585,42.1947,41.9518,42.053,59842.6992
2013-07-08 09:40:00,62.32,62.53,62.3,62.45,16186.0253049128,42.053,42.1947,42.0395,42.1407,16186.0253
2013-07-08 09:50:00,62.45,62.5,62.3,62.31,57335.00512937421,42.1407,42.1745,42.0395,42.0462,57335.0051
2013-07-08 10:00:00,62.33,62.39,62.28,62.3,50153.88122649037,42.0597,42.1002,42.026,42.0395,50153.8812
2013-07-08 10:10:00,62.3,62.35,62.28,62.28,38299.32748204719,42.0395,42.0732,42.026,42.026,38299.3275
2013-07-08 10:20:00,62.29,62.38,62.26,62.29,34195.82810897071,42.0328,42.0935,42.0125,42.0328,34195.8281
2013-07-08 10:30:00,62.29,62.32,62.22,62.24,29864.356548501084,42.0328,42.053,41.9855,41.999,29864.3565
2013-07-08 10:40:00,62.22,62.31,62.17,62.29,33055.96717200502,41.9855,42.0462,41.9518,42.0328,33055.9672
2013-07-08 10:50:00,62.28,62.29,62.16,62.19,19377.635928416734,42.026,42.0328,41.945,41.9653,19377.6359
2013-07-08 11:00:00,62.19,62.26,62.19,62.23,17781.830616664767,41.9653,42.0125,41.9653,41.9923,17781.8306
2013-07-08 11:10:00,62.24,62.24,62.14,62.17,20289.524677989284,41.999,41.999,41.9315,41.9518,20289.5247
2013-07-08 11:20:00,62.17,62.17,62.09,62.15,20745.469052775563,41.9518,41.9518,41.8978,41.9383,20745.4691
2013-07-08 11:30:00,62.16,62.21,62.11,62.2,35677.647327026105,41.945,41.9788,41.9113,41.972,35677.6473
2013-07-08 11:40:00,62.21,62.25,62.2,62.25,10942.664994870624,41.9788,42.0058,41.972,42.0058,10942.665
2013-07-08 11:50:00,62.25,62.25,62.14,62.17,17439.87233557506,42.0058,42.0058,41.9315,41.9518,17439.8723
2013-07-08 12:00:00,62.17,62.24,62.15,62.15,20289.524677989284,41.9518,41.999,41.9383,41.9383,20289.5247
2013-07-08 12:10:00,62.16,62.28,62.13,62.27,39097.23013792317,41.945,42.026,41.9248,42.0193,39097.2301
2013-07-08 12:20:00,62.27,62.29,62.23,62.23,10828.678901174057,42.0193,42.0328,41.9923,41.9923,10828.6789
2013-07-08 12:30:00,62.23,62.31,62.22,62.29,24051.065769976063,41.9923,42.0462,41.9855,42.0328,24051.0658
2013-07-08 12:40:00,62.29,62.29,62.2,62.2,33283.93935939815,42.0328,42.0328,41.972,41.972,33283.9394
2013-07-08 12:50:00,62.2,62.29,62.17,62.24,41034.99373076485,41.972,42.0328,41.9518,41.999,41034.9937
2013-07-08 13:00:00,62.25,62.29,62.25,62.28,16983.927960788784,42.0058,42.0328,42.0058,42.026,16983.928
2013-07-08 13:10:00,62.26,62.28,62.19,62.22,15730.080930126524,42.0125,42.026,41.9653,41.9855,15730.0809
2013-07-08 13:20:00,62.23,62.24,62.16,62.19,31004.21748546677,41.9923,41.999,41.945,41.9653,31004.2175
2013-07-08 13:30:00,62.18,62.29,62.18,62.25,14590.219993160834,41.9585,42.0328,41.9585,42.0058,14590.22
2013-07-08 13:40:00,62.27,62.31,62.25,62.29,20745.469052775563,42.0193,42.0462,42.0058,42.0328,20745.4691
2013-07-08 13:50:00,62.29,62.3,62.25,62.25,25988.82936281773,42.0328,42.0395,42.0058,42.0058,25988.8294
2013-07-08 14:00:00,62.26,62.27,62.18,62.18,15616.094836429957,42.0125,42.0193,41.9585,41.9585,15616.0948
2013-07-08 14:10:00,62.18,62.18,62.13,62.16,17439.87233557506,41.9585,41.9585,41.9248,41.945,17439.8723
2013-07-08 14:20:00,62.16,62.17,62.12,62.13,17667.844522968197,41.945,41.9518,41.918,41.9248,17667.8445
2013-07-08 14:30:00,62.14,62.22,62.14,62.22,20175.53858429272,41.9315,41.9855,41.9315,41.9855,20175.5386
2013-07-08 14:40:00,62.22,62.25,62.22,62.25,16186.0253049128,41.9855,42.0058,41.9855,42.0058,16186.0253
2013-07-08 14:50:00,62.26,62.31,62.25,62.27,23823.09358258293,42.0125,42.0462,42.0058,42.0193,23823.0936
2013-07-08 15:00:00,62.27,62.27,62.22,62.24,16300.01139860937,42.0193,42.0193,41.9855,41.999,16300.0114
2013-07-08 15:10:00,62.24,62.24,62.2,62.21,18693.71936623732,41.999,41.999,41.972,41.9788,18693.7194
2013-07-08 15:20:00,62.2,62.22,62.16,62.18,33739.88373418443,41.972,41.9855,41.945,41.9585,33739.8837
2013-07-08 15:30:00,62.18,62.24,62.14,62.21,36247.57779550895,41.9585,41.999,41.9315,41.9788,36247.5778
2013-07-08 15:40:00,62.2,62.26,62.2,62.22,41490.938105551126,41.972,42.0125,41.972,41.9855,41490.9381
2013-07-08 15:50:00,62.22,62.26,62.13,62.26,230137.92317337284,41.9855,42.0125,41.9248,42.0125,230137.9232
2013-07-09 09:30:00,62.29,62.59,62.21,62.45,362475.7779550895,42.0328,42.2352,41.9788,42.1407,362475.778
2013-07-09 09:40:00,62.45,62.55,62.44,62.47,35221.70295223983,42.1407,42.2082,42.134,42.1542,35221.703
2013-07-09 09:50:00,62.48,62.48,62.37,62.41,24507.01014476234,42.161,42.161,42.0867,42.1137,24507.0101
2013-07-09 10:00:00,62.39,62.4,62.24,62.33,35563.661233329534,42.1002,42.107,41.999,42.0597,35563.6612
2013-07-09 10:10:00,62.33,62.34,62.2,62.25,30092.32873589422,42.0597,42.0665,41.972,42.0058,30092.3287
2013-07-09 10:20:00,62.25,62.31,62.21,62.24,17097.914054485354,42.0058,42.0462,41.9788,41.999,17097.9141
2013-07-09 10:30:00,62.24,62.36,62.21,62.32,21429.385614954976,41.999,42.08,41.9788,42.053,21429.3856
2013-07-09 10:40:00,62.31,62.38,62.29,62.36,15730.080930126524,42.0462,42.0935,42.0328,42.08,15730.0809
2013-07-09 10:50:00,62.37,62.41,62.34,62.39,39097.23013792317,42.0867,42.1137,42.0665,42.1002,39097.2301
2013-07-09 11:00:00,62.4,62.43,62.38,62.42,43086.74341730309,42.107,42.1272,42.0935,42.1205,43086.7434
2013-07-09 11:10:00,62.42,62.43,62.39,62.41,23709.107488886355,42.1205,42.1272,42.1002,42.1137,23709.1075
2013-07-09 11:20:00,62.42,62.45,62.37,62.44,33169.95326570159,42.1205,42.1407,42.0867,42.134,33169.9533
2013-07-09 11:30:00,62.44,62.47,62.41,62.41,28268.55123674912,42.134,42.1542,42.1137,42.1137,28268.5512
2013-07-09 11:40:00,62.4,62.44,62.39,62.4,22113.30217713439,42.107,42.134,42.1002,42.107,22113.3022
2013-07-09 11:50:00,62.4,62.41,62.3,62.31,21315.399521258405,42.107,42.1137,42.0395,42.0462,21315.3995
2013-07-09 12:00:00,62.31,62.35,62.31,62.31,16413.997492305938,42.0462,42.0732,42.0462,42.0462,16413.9975
2013-07-09 12:10:00,62.31,62.34,62.29,62.3,23595.121395189788,42.0462,42.0665,42.0328,42.0395,23595.1214
2013-07-09 12:20:00,62.3,62.32,62.29,62.31,16413.997492305938,42.0395,42.053,42.0328,42.0462,16413.9975
2013-07-09 12:30:00,62.31,62.46,62.31,62.46,19035.677647327026,42.0462,42.1475,42.0462,42.1475,19035.6776
2013-07-09 12:40:00,62.46,62.48,62.38,62.41,15730.080930126524,42.1475,42.161,42.0935,42.1137,15730.0809
2013-07-09 12:50:00,62.4,62.42,62.38,62.41,15844.067023823094,42.107,42.1205,42.0935,42.1137,15844.067
2013-07-09 13:00:00,62.42,62.45,62.41,62.43,20175.53858429272,42.1205,42.1407,42.1137,42.1272,20175.5386
2013-07-09 13:10:00,62.41,62.42,62.38,62.4,10372.73452638778,42.1137,42.1205,42.0935,42.107,10372.7345
2013-07-09 13:20:00,62.41,62.42,62.35,62.35,9916.790151601504,42.1137,42.1205,42.0732,42.0732,9916.7902
2013-07-09 13:30:00,62.35,62.35,62.27,62.31,52433.60310042175,42.0732,42.0732,42.0193,42.0462,52433.6031
2013-07-09 13:40:00,62.31,62.32,62.25,62.3,13678.331243588282,42.0462,42.053,42.0058,42.0395,13678.3312
2013-07-09 13:50:00,62.31,62.35,62.31,62.34,20403.51077168585,42.0462,42.0732,42.0462,42.0665,20403.5108
2013-07-09 14:00:00,62.34,62.4,62.33,62.38,15388.122649036815,42.0665,42.107,42.0597,42.0935,15388.1226
2013-07-09 14:10:00,62.39,62.41,62.32,62.34,27584.634674569705,42.1002,42.1137,42.053,42.0665,27584.6347
2013-07-09 14:20:00,62.34,62.35,62.31,62.34,25532.88498803146,42.0665,42.0732,42.0462,42.0665,25532.885
2013-07-09 14:30:00,62.35,62.36,62.29,62.31,32258.06451612904,42.0732,42.08,42.0328,42.0462,32258.0645
2013-07-09 14:40:00,62.31,62.32,62.28,62.28,24848.968425852046,42.0462,42.053,42.026,42.026,24848.9684
2013-07-09 14:50:00,62.28,62.29,62.25,62.25,25076.940613245184,42.026,42.0328,42.0058,42.0058,25076.9406
2013-07-09 15:00:00,62.24,62.3,62.24,62.29,29864.356548501084,41.999,42.0395,41.999,42.0328,29864.3565
2013-07-09 15:10:00,62.27,62.31,62.26,62.29,40693.03544967514,42.0193,42.0462,42.0125,42.0328,40693.0354
2013-07-09 15:20:00,62.29,62.31,62.25,62.29,38641.2857631369,42.0328,42.0462,42.0058,42.0328,38641.2858
2013-07-09 15:30:00,62.28,62.31,62.25,62.3,42402.82685512368,42.026,42.0462,42.0058,42.0395,42402.8269
2013-07-09 15:40:00,62.31,62.31,62.19,62.24,50495.83950758007,42.0462,42.0462,41.9653,41.999,50495.8395
2013-07-09 15:50:00,62.24,62.35,62.22,62.32,131197.99384475095,41.999,42.0732,41.9855,42.053,131197.9938
2013-07-10 09:30:00,62.17,62.41,62.15,62.36,40807.02154337171,41.9518,42.1137,41.9383,42.08,40807.0215
2013-07-10 09:40:00,62.37,62.48,62.35,62.47,16641.969679699076,42.0867,42.161,42.0732,42.1542,16641.9697
2013-07-10 09:50:00,62.47,62.53,62.44,62.51,31004.21748546677,42.1542,42.1947,42.134,42.1812,31004.2175
2013-07-10 10:00:00,62.5,62.6,62.49,62.6,29408.41217371481,42.1745,42.2419,42.1677,42.2419,29408.4122
2013-07-10 10:10:00,62.6,62.63,62.56,62.58,25532.88498803146,42.2419,42.2622,42.2149,42.2284,25532.885
2013-07-10 10:20:00,62.58,62.62,62.54,62.59,21429.385614954976,42.2284,42.2554,42.2015,42.2352,21429.3856
2013-07-10 10:30:00,62.59,62.6,62.53,62.55,42174.854667730535,42.2352,42.2419,42.1947,42.2082,42174.8547
2013-07-10 10:40:00,62.56,62.61,62.53,62.6,27014.70420608686,42.2149,42.2487,42.1947,42.2419,27014.7042
2013-07-10 10:50:00,62.61,62.65,62.54,62.54,38755.27185683347,42.2487,42.2757,42.2015,42.2015,38755.2719
2013-07-10 11:00:00,62.53,62.59,62.49,62.54,35905.61951441924,42.1947,42.2352,42.1677,42.2015,35905.6195
2013-07-10 11:10:00,62.54,62.61,62.54,62.6,30548.273110680497,42.2015,42.2487,42.2015,42.2419,30548.2731
2013-07-10 11:20:00,62.6,62.64,62.59,62.59,11398.609369656902,42.2419,42.2689,42.2352,42.2352,11398.6094
2013-07-10 11:30:00,62.61,62.72,62.61,62.71,24620.99623845891,42.2487,42.3229,42.2487,42.3162,24620.9962
2013-07-10 11:40:00,62.71,62.75,62.68,62.73,41034.99373076485,42.3162,42.3432,42.2959,42.3297,41034.9937
2013-07-10 11:50:00,62.74,62.79,62.73,62.75,43314.71560469623,42.3364,42.3701,42.3297,42.3432,43314.7156
2013-07-10 12:00:00,62.74,62.79,62.72,62.78,19833.58030320301,42.3364,42.3701,42.3229,42.3634,19833.5803
2013-07-10 12:10:00,62.78,62.83,62.77,62.8,20061.552490596147,42.3634,42.3971,42.3567,42.3769,20061.5525
2013-07-10 12:20:00,62.81,62.81,62.78,62.79,12994.414681408867,42.3836,42.3836,42.3634,42.3701,12994.4147
2013-07-10 12:30:00,62.79,62.88,62.79,62.88,15046.16436794711,42.3701,42.4309,42.3701,42.4309,15046.1644
2013-07-10 12:40:00,62.88,62.93,62.86,62.91,24393.02405106577,42.4309,42.4646,42.4174,42.4511,24393.0241
2013-07-10 12:50:00,62.91,62.93,62.8,62.81,23595.121395189788,42.4511,42.4646,42.3769,42.3836,23595.1214
2013-07-10 13:00:00,62.8,62.82,62.79,62.81,14248.261712071127,42.3769,42.3904,42.3701,42.3836,14248.2617
2013-07-10 13:10:00,62.81,62.81,62.76,62.77,21087.427333865267,42.3836,42.3836,42.3499,42.3567,21087.4273
2013-07-10 13:20:00,62.77,62.78,62.68,62.7,24393.02405106577,42.3567,42.3634,42.2959,42.3094,24393.0241
2013-07-10 13:30:00,62.69,62.85,62.69,62.85,16641.969679699076,42.3027,42.4106,42.3027,42.4106,16641.9697
2013-07-10 13:40:00,62.84,62.88,62.84,62.87,22911.20483301037,42.4039,42.4309,42.4039,42.4241,22911.2048
2013-07-10 13:50:00,62.88,62.88,62.82,62.84,17553.85842927163,42.4309,42.4309,42.3904,42.4039,17553.8584
2013-07-10 14:00:00,62.83,63.05,62.81,62.9,96204.26307990424,42.3971,42.5456,42.3836,42.4444,96204.2631
2013-07-10 14:10:00,62.92,63.0,62.87,62.99,40351.07716858544,42.4579,42.5119,42.4241,42.5051,40351.0772
2013-07-10 14:20:00,62.99,63.04,62.85,62.87,32486.03670352217,42.5051,42.5388,42.4106,42.4241,32486.0367
2013-07-10 14:30:00,62.87,62.94,62.82,62.85,27584.634674569705,42.4241,42.4714,42.3904,42.4106,27584.6347
2013-07-10 14:40:00,62.84,62.93,62.8,62.81,37273.45263877807,42.4039,42.4646,42.3769,42.3836,37273.4526
2013-07-10 14:50:00,62.81,62.9,62.8,62.89,38869.25795053004,42.3836,42.4444,42.3769,42.4376,38869.258
2013-07-10 15:00:00,62.89,62.92,62.79,62.81,29864.356548501084,42.4376,42.4579,42.3701,42.3836,29864.3565
2013-07-10 15:10:00,62.81,62.85,62.75,62.84,45708.42357232418,42.3836,42.4106,42.3432,42.4039,45708.4236
2013-07-10 15:20:00,62.86,63.02,62.86,62.99,62350.393252023256,42.4174,42.5254,42.4174,42.5051,62350.3933
2013-07-10 15:30:00,63.0,63.0,62.89,62.96,58702.83825373305,42.5119,42.5119,42.4376,42.4849,58702.8383
2013-07-10 15:40:00,62.95,63.03,62.95,62.99,67821.72574945856,42.4781,42.5321,42.4781,42.5051,67821.7257
2013-07-10 15:50:00,62.99,63.0,62.91,62.95,286219.0812720848,42.5051,42.5119,42.4511,42.4781,286219.0813
2013-07-11 09:30:00,63.36,63.56,63.35,63.53,92784.68026900718,42.7548,42.8897,42.748,42.8695,92784.6803
2013-07-11 09:40:00,63.53,63.68,63.51,63.55,66909.83699988601,42.8695,42.9707,42.856,42.883,66909.837
2013-07-11 09:50:00,63.53,63.6,63.44,63.48,87085.37558417874,42.8695,42.9167,42.8088,42.8358,87085.3756
2013-07-11 10:00:00,63.48,63.48,63.35,63.39,77396.55761997036,42.8358,42.8358,42.748,42.775,77396.5576
2013-07-11 10:10:00,63.41,63.52,63.38,63.38,59728.71309700217,42.7885,42.8627,42.7683,42.7683,59728.7131
2013-07-11 10:20:00,63.38,63.39,63.34,63.38,70671.37809187279,42.7683,42.775,42.7413,42.7683,70671.3781
2013-07-11 10:30:00,63.38,63.38,63.25,63.31,41148.97982446141,42.7683,42.7683,42.6806,42.721,41148.9798
2013-07-11 10:40:00,63.31,63.33,63.2,63.21,73293.05824689388,42.721,42.7345,42.6468,42.6536,73293.0582
2013-07-11 10:50:00,63.22,63.31,63.2,63.24,65883.9621566169,42.6603,42.721,42.6468,42.6738,65883.9622
2013-07-11 11:00:00,63.24,63.34,63.21,63.34,60868.57403396786,42.6738,42.7413,42.6536,42.7413,60868.574
2013-07-11 11:10:00,63.34,63.35,63.28,63.31,24279.0379573692,42.7413,42.748,42.7008,42.721,24279.038
2013-07-11 11:20:00,63.3,63.3,63.11,63.15,60298.64356548501,42.7143,42.7143,42.5861,42.6131,60298.6436
2013-07-11 11:30:00,63.14,63.31,63.14,63.29,38983.2440442266,42.6063,42.721,42.6063,42.7075,38983.244
2013-07-11 11:40:00,63.29,63.3,63.14,63.17,41262.96591815799,42.7075,42.7143,42.6063,42.6266,41262.9659
2013-07-11 11:50:00,63.17,63.24,63.15,63.23,28154.565143052547,42.6266,42.6738,42.6131,42.6671,28154.5651
2013-07-11 12:00:00,63.23,63.3,63.2,63.29,28952.46779892853,42.6671,42.7143,42.6468,42.7075,28952.4678
2013-07-11 12:10:00,63.29,63.32,63.24,63.26,27356.662487176563,42.7075,42.7278,42.6738,42.6873,27356.6625
2013-07-11 12:20:00,63.25,63.26,63.17,63.17,38983.2440442266,42.6806,42.6873,42.6266,42.6266,38983.244
2013-07-11 12:30:00,63.17,63.18,63.13,63.16,31916.10623503933,42.6266,42.6333,42.5996,42.6198,31916.1062
2013-07-11 12:40:00,63.16,63.18,63.15,63.17,60640.60184657472,42.6198,42.6333,42.6131,42.6266,60640.6018
2013-07-11 12:50:00,63.17,63.17,63.15,63.16,27470.64858087313,42.6266,42.6266,42.6131,42.6198,27470.6486
2013-07-11 13:00:00,63.16,63.17,63.06,63.06,28610.509517838826,42.6198,42.6266,42.5523,42.5523,28610.5095
2013-07-11 13:10:00,63.06,63.1,63.06,63.09,25760.8571754246,42.5523,42.5793,42.5523,42.5726,25760.8572
2013-07-11 13:20:00,63.09,63.1,63.07,63.08,24279.0379573692,42.5726,42.5793,42.5591,42.5658,24279.038
2013-07-11 13:30:00,63.08,63.1,63.03,63.1,30890.231391770205,42.5658,42.5793,42.5321,42.5793,30890.2314
2013-07-11 13:40:00,63.1,63.14,63.1,63.14,25304.91280063832,42.5793,42.6063,42.5793,42.6063,25304.9128
2013-07-11 13:50:00,63.14,63.17,63.12,63.17,41718.91029294426,42.6063,42.6266,42.5928,42.6266,41718.9103
2013-07-11 14:00:00,63.17,63.18,63.11,63.11,38869.25795053004,42.6266,42.6333,42.5861,42.5861,38869.258
2013-07-11 14:10:00,63.11,63.12,63.07,63.1,41946.8824803374,42.5861,42.5928,42.5591,42.5793,41946.8825
2013-07-11 14:20:00,63.1,63.11,63.08,63.1,102359.51213951898,42.5793,42.5861,42.5658,42.5793,102359.5121
2013-07-11 14:30:00,63.11,63.18,63.1,63.17,55397.24153653254,42.5861,42.6333,42.5793,42.6266,55397.2415
2013-07-11 14:40:00,63.17,63.17,63.14,63.14,45252.4791975379,42.6266,42.6266,42.6063,42.6063,45252.4792
2013-07-11 14:50:00,63.14,63.17,63.07,63.09,42972.75732360652,42.6063,42.6266,42.5591,42.5726,42972.7573
2013-07-11 15:00:00,63.09,63.11,63.06,63.07,35221.70295223983,42.5726,42.5861,42.5523,42.5591,35221.703
2013-07-11 15:10:00,63.08,63.08,63.04,63.07,36931.49435768836,42.5658,42.5658,42.5388,42.5591,36931.4944
2013-07-11 15:20:00,63.06,63.09,63.04,63.05,92556.70808161404,42.5523,42.5726,42.5388,42.5456,92556.7081
2013-07-11 15:30:00,63.06,63.06,62.96,62.96,138265.1316539382,42.5523,42.5523,42.4849,42.4849,138265.1317
2013-07-11 15:40:00,62.96,63.01,62.95,62.99,188305.026786732,42.4849,42.5186,42.4781,42.5051,188305.0268
2013-07-11 15:50:00,62.99,63.04,62.95,63.04,279835.8600250769,42.5051,42.5388,42.4781,42.5388,279835.86
2013-07-12 09:30:00,63.16,63.55,63.1,63.53,87199.3616778753,42.6198,42.883,42.5793,42.8695,87199.3617
2013-07-12 09:40:00,63.53,63.7,63.49,63.68,62236.407158326685,42.8695,42.9842,42.8425,42.9707,62236.4072
2013-07-12 09:50:00,63.69,63.72,63.56,63.63,45024.50701014476,42.9775,42.9977,42.8897,42.937,45024.507
2013-07-12 10:00:00,63.62,63.64,63.32,63.43,138949.04821611763,42.9302,42.9437,42.7278,42.802,138949.0482
2013-07-12 10:10:00,63.43,63.74,63.42,63.73,37387.43873247464,42.802,43.0112,42.7953,43.0045,37387.4387
2013-07-12 10:20:00,63.73,63.81,63.69,63.78,60412.62965918158,43.0045,43.0584,42.9775,43.0382,60412.6297
2013-07-12 10:30:00,63.79,63.86,63.78,63.84,57676.963410463926,43.0449,43.0922,43.0382,43.0787,57676.9634
2013-07-12 10:40:00,63.84,63.94,63.8,63.82,64972.07340704434,43.0787,43.1462,43.0517,43.0652,64972.0734
2013-07-12 10:50:00,63.81,63.9,63.77,63.89,42060.86857403397,43.0584,43.1192,43.0314,43.1124,42060.8686
2013-07-12 11:00:00,63.89,63.93,63.81,63.81,52205.63091302861,43.1124,43.1394,43.0584,43.0584,52205.6309
2013-07-12 11:10:00,63.81,63.81,63.68,63.73,51977.65872563548,43.0584,43.0584,42.9707,43.0045,51977.6587
2013-07-12 11:20:00,63.73,63.92,63.73,63.89,31232.18967285992,43.0045,43.1327,43.0045,43.1124,31232.1897
2013-07-12 11:30:00,63.89,63.89,63.71,63.81,66795.85090618944,43.1124,43.1124,42.991,43.0584,66795.8509
2013-07-12 11:40:00,63.81,63.86,63.81,63.81,24620.99623845891,43.0584,43.0922,43.0584,43.0584,24620.9962
2013-07-12 11:50:00,63.81,63.84,63.75,63.84,31916.10623503933,43.0584,43.0787,43.0179,43.0787,31916.1062
2013-07-12 12:00:00,63.84,63.85,63.8,63.81,35791.63342072268,43.0787,43.0854,43.0517,43.0584,35791.6334
2013-07-12 12:10:00,63.81,63.87,63.79,63.87,25304.91280063832,43.0584,43.0989,43.0449,43.0989,25304.9128
2013-07-12 12:20:00,63.86,63.97,63.85,63.9,63604.24028268551,43.0922,43.1664,43.0854,43.1192,63604.2403
2013-07-12 12:30:00,63.89,63.98,63.88,63.96,37957.36920095748,43.1124,43.1732,43.1057,43.1597,37957.3692
2013-07-12 12:40:00,63.96,64.03,63.95,63.95,32258.06451612904,43.1597,43.2069,43.1529,43.1529,32258.0645
2013-07-12 12:50:00,63.96,63.97,63.88,63.88,26330.787643907443,43.1597,43.1664,43.1057,43.1057,26330.7876
2013-07-12 13:00:00,63.88,63.92,63.81,63.83,33055.96717200502,43.1057,43.1327,43.0584,43.0719,33055.9672
2013-07-12 13:10:00,63.83,63.94,63.82,63.91,29180.439986321668,43.0719,43.1462,43.0652,43.1259,29180.44
2013-07-12 13:20:00,63.92,63.95,63.85,63.85,33739.88373418443,43.1327,43.1529,43.0854,43.0854,33739.8837
2013-07-12 13:30:00,63.87,64.0,63.87,63.92,36589.536076598655,43.0989,43.1866,43.0989,43.1327,36589.5361
2013-07-12 13:40:00,63.92,64.01,63.89,64.0,38527.29966944033,43.1327,43.1934,43.1124,43.1866,38527.2997
2013-07-12 13:50:00,64.0,64.02,63.94,63.96,39325.20232531631,43.1866,43.2001,43.1462,43.1597,39325.2023
2013-07-12 14:00:00,63.96,63.97,63.82,63.82,59272.76872221589,43.1597,43.1664,43.0652,43.0652,59272.7687
2013-07-12 14:10:00,63.82,63.88,63.78,63.87,50609.82560127664,43.0652,43.1057,43.0382,43.0989,50609.8256
2013-07-12 14:20:00,63.87,64.03,63.87,64.02,49469.96466431095,43.0989,43.2069,43.0989,43.2001,49469.9647
2013-07-12 14:30:00,64.03,64.05,63.99,64.04,60868.57403396786,43.2069,43.2204,43.1799,43.2136,60868.574
2013-07-12 14:40:00,64.04,64.09,63.99,64.09,70101.44762338995,43.2136,43.2474,43.1799,43.2474,70101.4476
2013-07-12 14:50:00,64.08,64.16,64.03,64.07,65655.98996922375,43.2406,43.2946,43.2069,43.2339,65655.99
2013-07-12 15:00:00,64.07,64.07,63.98,64.03,68619.62840533454,43.2339,43.2339,43.1732,43.2069,68619.6284
2013-07-12 15:10:00,64.03,64.14,64.03,64.11,55739.19981762225,43.2069,43.2811,43.2069,43.2609,55739.1998
2013-07-12 15:20:00,64.1,64.19,64.1,64.19,75230.82183973555,43.2541,43.3149,43.2541,43.3149,75230.8218
2013-07-12 15:30:00,64.19,64.22,64.1,64.22,94494.47167445572,43.3149,43.3351,43.2541,43.3351,94494.4717
2013-07-12 15:40:00,64.22,64.34,64.22,64.3,131653.93821953723,43.3351,43.4161,43.3351,43.3891,131653.9382
2013-07-12 15:50:00,64.31,64.43,64.31,64.4,496067.4797674684,43.3958,43.4768,43.3958,43.4566,496067.4798
2013-07-15 09:30:00,64.22,64.31,64.02,64.03,90618.94448877237,43.3351,43.3958,43.2001,43.2069,90618.9445
2013-07-15 09:40:00,64.03,64.14,63.96,64.13,47874.159352558985,43.2069,43.2811,43.1597,43.2744,47874.1594
2013-07-15 09:50:00,64.14,64.31,64.09,64.28,52433.60310042175,43.2811,43.3958,43.2474,43.3756,52433.6031
2013-07-15 10:00:00,64.29,64.32,64.21,64.22,50039.8951327938,43.3823,43.4026,43.3284,43.3351,50039.8951
2013-07-15 10:10:00,64.23,64.27,64.15,64.17,22455.260458224097,43.3418,43.3688,43.2879,43.3014,22455.2605
2013-07-15 10:20:00,64.17,64.17,63.98,63.99,48786.04810213154,43.3014,43.3014,43.1732,43.1799,48786.0481
2013-07-15 10:30:00,64.0,64.04,63.94,64.03,39895.13279379916,43.1866,43.2136,43.1462,43.2069,39895.1328
2013-07-15 10:40:00,64.03,64.04,63.96,63.96,17781.830616664767,43.2069,43.2136,43.1597,43.1597,17781.8306
2013-07-15 10:50:00,63.96,64.01,63.94,63.99,36703.522170295226,43.1597,43.1934,43.1462,43.1799,36703.5222
2013-07-15 11:00:00,64.0,64.0,63.88,63.88,36019.60560811581,43.1866,43.1866,43.1057,43.1057,36019.6056
2013-07-15 11:10:00,63.88,63.88,63.74,63.82,76256.69668300467,43.1057,43.1057,43.0112,43.0652,76256.6967
2013-07-15 11:20:00,63.81,63.83,63.79,63.81,33169.95326570159,43.0584,43.0719,43.0449,43.0584,33169.9533
2013-07-15 11:30:00,63.81,63.83,63.77,63.78,46962.27060298644,43.0584,43.0719,43.0314,43.0382,46962.2706
2013-07-15 11:40:00,63.78,63.78,63.64,63.7,47760.17325886242,43.0382,43.0382,42.9437,42.9842,47760.1733
2013-07-15 11:50:00,63.71,63.73,63.66,63.67,31916.10623503933,42.991,43.0045,42.9572,42.964,31916.1062
2013-07-15 12:00:00,63.68,63.74,63.67,63.69,39097.23013792317,42.9707,43.0112,42.964,42.9775,39097.2301
2013-07-15 12:10:00,63.69,63.7,63.65,63.67,21543.371708651543,42.9775,42.9842,42.9505,42.964,21543.3717
2013-07-15 12:20:00,63.67,63.71,63.66,63.69,20517.496865382425,42.964,42.991,42.9572,42.9775,20517.4969
2013-07-15 12:30:00,63.67,63.68,63.6,63.62,46620.31232189673,42.964,42.9707,42.9167,42.9302,46620.3123
2013-07-15 12:40:00,63.63,63.67,63.61,63.61,82639.91793001254,42.937,42.964,42.9235,42.9235,82639.9179
2013-07-15 12:50:00,63.61,63.62,63.52,63.53,89593.06964550324,42.9235,42.9302,42.8627,42.8695,89593.0696
2013-07-15 13:00:00,63.54,63.54,63.44,63.5,80018.23777499144,42.8762,42.8762,42.8088,42.8493,80018.2378
2013-07-15 13:10:00,63.49,63.57,63.43,63.55,34993.73076484669,42.8425,42.8965,42.802,42.883,34993.7308
2013-07-15 13:20:00,63.56,63.61,63.53,63.53,88795.16698962727,42.8897,42.9235,42.8695,42.8695,88795.167
2013-07-15 13:30:00,63.53,63.56,63.51,63.53,16527.98358600251,42.8695,42.8897,42.856,42.8695,16527.9836
2013-07-15 13:40:00,63.53,63.62,63.53,63.62,24848.968425852046,42.8695,42.9302,42.8695,42.9302,24848.9684
2013-07-15 13:50:00,63.61,63.66,63.61,63.63,63946.19856377522,42.9235,42.9572,42.9235,42.937,63946.1986
2013-07-15 14:00:00,63.63,63.67,63.62,63.67,35677.647327026105,42.937,42.964,42.9302,42.964,35677.6473
2013-07-15 14:10:00,63.67,63.67,63.62,63.62,63490.25418898895,42.964,42.964,42.9302,42.9302,63490.2542
2013-07-15 14:20:00,63.62,63.64,63.6,63.63,85261.59808503362,42.9302,42.9437,42.9167,42.937,85261.5981
2013-07-15 14:30:00,63.64,63.67,63.62,63.64,32372.0506098256,42.9437,42.964,42.9302,42.9437,32372.0506
2013-07-15 14:40:00,63.64,63.65,63.61,63.61,72495.1555910179,42.9437,42.9505,42.9235,42.9235,72495.1556
2013-07-15 14:50:00,63.61,63.62,63.57,63.61,51635.70044454576,42.9235,42.9302,42.8965,42.9235,51635.7004
2013-07-15 15:00:00,63.62,63.65,63.6,63.61,30434.28701698393,42.9302,42.9505,42.9167,42.9235,30434.287
2013-07-15 15:10:00,63.62,63.62,63.57,63.59,38185.34138835062,42.9302,42.9302,42.8965,42.91,38185.3414
2013-07-15 15:20:00,63.59,63.6,63.56,63.56,31232.18967285992,42.91,42.9167,42.8897,42.8897,31232.1897
2013-07-15 15:30:00,63.56,63.58,63.51,63.52,44112.61826057221,42.8897,42.9032,42.856,42.8627,44112.6183
2013-07-15 15:40:00,63.51,63.52,63.4,63.4,104753.22010714692,42.856,42.8627,42.7818,42.7818,104753.2201
2013-07-15 15:50:00,63.41,63.51,63.36,63.47,280861.7348683461,42.7885,42.856,42.7548,42.829,280861.7349
2013-07-16 09:30:00,63.64,63.72,63.51,63.55,117291.69041376952,42.9437,42.9977,42.856,42.883,117291.6904
2013-07-16 09:40:00,63.55,63.6,63.48,63.56,47304.22888407615,42.883,42.9167,42.8358,42.8897,47304.2289
2013-07-16 09:50:00,63.55,63.55,63.31,63.33,63604.24028268551,42.883,42.883,42.721,42.7345,63604.2403
2013-07-16 10:00:00,63.33,63.45,63.32,63.38,41376.95201185456,42.7345,42.8155,42.7278,42.7683,41376.952
2013-07-16 10:10:00,63.38,63.46,63.37,63.42,30776.245298073634,42.7683,42.8223,42.7615,42.7953,30776.2453
2013-07-16 10:20:00,63.42,63.42,63.31,63.31,27698.62076826627,42.7953,42.7953,42.721,42.721,27698.6208
2013-07-16 10:30:00,63.31,63.36,63.23,63.35,36247.57779550895,42.721,42.7548,42.6671,42.748,36247.5778
2013-07-16 10:40:00,63.36,63.44,63.36,63.43,24393.02405106577,42.7548,42.8088,42.7548,42.802,24393.0241
2013-07-16 10:50:00,63.43,63.46,63.34,63.36,26900.71811239029,42.802,42.8223,42.7413,42.7548,26900.7181
2013-07-16 11:00:00,63.36,63.39,63.3,63.36,35107.71685854326,42.7548,42.775,42.7143,42.7548,35107.7169
2013-07-16 11:10:00,63.34,63.44,63.33,63.43,34423.80029636384,42.7413,42.8088,42.7345,42.802,34423.8003
2013-07-16 11:20:00,63.43,63.47,63.4,63.46,36133.59170181238,42.802,42.829,42.7818,42.8223,36133.5917
2013-07-16 11:30:00,63.46,63.46,63.39,63.44,22911.20483301037,42.8223,42.8223,42.775,42.8088,22911.2048
2013-07-16 11:40:00,63.43,63.46,63.4,63.41,22683.23264561724,42.802,42.8223,42.7818,42.7885,22683.2326
2013-07-16 11:50:00,63.42,63.5,63.4,63.46,35107.71685854326,42.7953,42.8493,42.7818,42.8223,35107.7169
2013-07-16 12:00:00,63.47,63.53,63.45,63.53,17667.844522968197,42.829,42.8695,42.8155,42.8695,17667.8445
2013-07-16 12:10:00,63.53,63.59,63.53,63.58,16641.969679699076,42.8695,42.91,42.8695,42.9032,16641.9697
2013-07-16 12:20:00,63.58,63.58,63.53,63.55,14590.219993160834,42.9032,42.9032,42.8695,42.883,14590.22
2013-07-16 12:30:00,63.56,63.56,63.51,63.51,13678.331243588282,42.8897,42.8897,42.856,42.856,13678.3312
2013-07-16 12:40:00,63.51,63.52,63.46,63.46,18807.705459933888,42.856,42.8627,42.8223,42.8223,18807.7055
2013-07-16 12:50:00,63.46,63.49,63.4,63.4,14248.261712071127,42.8223,42.8425,42.7818,42.7818,14248.2617
2013-07-16 13:00:00,63.41,63.43,63.37,63.38,11626.58155705004,42.7885,42.802,42.7615,42.7683,11626.5816
2013-07-16 13:10:00,63.38,63.39,63.3,63.35,15730.080930126524,42.7683,42.775,42.7143,42.748,15730.0809
2013-07-16 13:20:00,63.37,63.38,63.35,63.37,12082.525931836317,42.7615,42.7683,42.748,42.7615,12082.5259
2013-07-16 13:30:00,63.36,63.46,63.35,63.45,13336.372962498575,42.7548,42.8223,42.748,42.8155,13336.373
2013-07-16 13:40:00,63.44,63.46,63.43,63.46,25874.843269121167,42.8088,42.8223,42.802,42.8223,25874.8433
2013-07-16 13:50:00,63.45,63.53,63.44,63.51,23253.16311410008,42.8155,42.8695,42.8088,42.856,23253.1631
2013-07-16 14:00:00,63.51,63.53,63.5,63.52,17211.90014818192,42.856,42.8695,42.8493,42.8627,17211.9001
2013-07-16 14:10:00,63.52,63.58,63.5,63.5,30890.231391770205,42.8627,42.9032,42.8493,42.8493,30890.2314
2013-07-16 14:20:00,63.5,63.51,63.39,63.45,20517.496865382425,42.8493,42.856,42.775,42.8155,20517.4969
2013-07-16 14:30:00,63.45,63.46,63.4,63.42,21429.385614954976,42.8155,42.8223,42.7818,42.7953,21429.3856
2013-07-16 14:40:00,63.42,63.48,63.4,63.47,23823.09358258293,42.7953,42.8358,42.7818,42.829,23823.0936
2013-07-16 14:50:00,63.46,63.47,63.4,63.4,21087.427333865267,42.8223,42.829,42.7818,42.7818,21087.4273
2013-07-16 15:00:00,63.4,63.4,63.34,63.36,44682.54872905506,42.7818,42.7818,42.7413,42.7548,44682.5487
2013-07-16 15:10:00,63.36,63.4,63.34,63.37,57448.99122307079,42.7548,42.7818,42.7413,42.7615,57448.9912
2013-07-16 15:20:00,63.37,63.43,63.34,63.42,33853.869827881,42.7615,42.802,42.7413,42.7953,33853.8698
2013-07-16 15:30:00,63.42,63.44,63.38,63.38,54599.33888065656,42.7953,42.8088,42.7683,42.7683,54599.3389
2013-07-16 15:40:00,63.38,63.4,63.34,63.38,59956.6852843953,42.7683,42.7818,42.7413,42.7683,59956.6853
2013-07-16 15:50:00,63.37,63.46,63.37,63.44,91302.8610509518,42.7615,42.8223,42.7615,42.8088,91302.8611
2013-07-17 09:30:00,63.82,63.91,63.6,63.63,87313.34777157188,43.0652,43.1259,42.9167,42.937,87313.3478
2013-07-17 09:40:00,63.64,63.69,63.61,63.65,77624.5298073635,42.9437,42.9775,42.9235,42.9505,77624.5298
2013-07-17 09:50:00,63.65,63.65,63.57,63.6,85717.5424598199,42.9505,42.9505,42.8965,42.9167,85717.5425
2013-07-17 10:00:00,63.6,63.62,63.55,63.56,46050.381853413885,42.9167,42.9302,42.883,42.8897,46050.3819
2013-07-17 10:10:00,63.57,63.66,63.56,63.63,91074.88886355863,42.8965,42.9572,42.8897,42.937,91074.8889
2013-07-17 10:20:00,63.64,63.65,63.6,63.64,74090.96090276986,42.9437,42.9505,42.9167,42.9437,74090.9609
2013-07-17 10:30:00,63.64,63.66,63.6,63.6,95406.36042402827,42.9437,42.9572,42.9167,42.9167,95406.3604
2013-07-17 10:40:00,63.6,63.61,63.55,63.6,62008.43497093354,42.9167,42.9235,42.883,42.9167,62008.435
2013-07-17 10:50:00,63.6,63.61,63.53,63.59,34765.758577453555,42.9167,42.9235,42.8695,42.91,34765.7586
2013-07-17 11:00:00,63.6,63.61,63.57,63.6,51065.76997606292,42.9167,42.9235,42.8965,42.9167,51065.77
2013-07-17 11:10:00,63.59,63.61,63.58,63.6,39097.23013792317,42.91,42.9235,42.9032,42.9167,39097.2301
2013-07-17 11:20:00,63.59,63.6,63.42,63.43,34195.82810897071,42.91,42.9167,42.7953,42.802,34195.8281
2013-07-17 11:30:00,63.43,63.49,63.39,63.42,34765.758577453555,42.802,42.8425,42.775,42.7953,34765.7586
2013-07-17 11:40:00,63.42,63.53,63.42,63.53,22455.260458224097,42.7953,42.8695,42.7953,42.8695,22455.2605
2013-07-17 11:50:00,63.53,63.55,63.47,63.54,23709.107488886355,42.8695,42.883,42.829,42.8762,23709.1075
2013-07-17 12:00:00,63.54,63.6,63.54,63.6,20175.53858429272,42.8762,42.9167,42.8762,42.9167,20175.5386
2013-07-17 12:10:00,63.6,63.61,63.57,63.58,65655.98996922375,42.9167,42.9235,42.8965,42.9032,65655.99
2013-07-17 12:20:00,63.58,63.61,63.56,63.6,36247.57779550895,42.9032,42.9235,42.8897,42.9167,36247.5778
2013-07-17 12:30:00,63.6,63.6,63.59,63.6,14020.28952467799,42.9167,42.9167,42.91,42.9167,14020.2895
2013-07-17 12:40:00,63.6,63.61,63.59,63.6,32258.06451612904,42.9167,42.9235,42.91,42.9167,32258.0645
2013-07-17 12:50:00,63.6,63.61,63.56,63.58,22227.28827083096,42.9167,42.9235,42.8897,42.9032,22227.2883
2013-07-17 13:00:00,63.59,63.61,63.59,63.59,28952.46779892853,42.91,42.9235,42.91,42.91,28952.4678
2013-07-17 13:10:00,63.59,63.63,63.59,63.61,64060.184657471786,42.91,42.937,42.91,42.9235,64060.1847
2013-07-17 13:20:00,63.61,63.61,63.5,63.52,32827.99498461188,42.9235,42.9235,42.8493,42.8627,32827.995
2013-07-17 13:30:00,63.53,63.61,63.53,63.58,33055.96717200502,42.8695,42.9235,42.8695,42.9032,33055.9672
2013-07-17 13:40:00,63.58,63.61,63.57,63.61,25304.91280063832,42.9032,42.9235,42.8965,42.9235,25304.9128
2013-07-17 13:50:00,63.61,63.63,63.59,63.63,43542.68779208937,42.9235,42.937,42.91,42.937,43542.6878
2013-07-17 14:00:00,63.63,63.63,63.59,63.6,36019.60560811581,42.937,42.937,42.91,42.9167,36019.6056
2013-07-17 14:10:00,63.6,63.61,63.58,63.61,30890.231391770205,42.9167,42.9235,42.9032,42.9235,30890.2314
2013-07-17 14:20:00,63.6,63.66,63.6,63.63,52205.63091302861,42.9167,42.9572,42.9167,42.937,52205.6309
2013-07-17 14:30:00,63.64,63.64,63.57,63.6,33853.869827881,42.9437,42.9437,42.8965,42.9167,33853.8698
2013-07-17 14:40:00,63.6,63.61,63.53,63.58,51065.76997606292,42.9167,42.9235,42.8695,42.9032,51065.77
2013-07-17 14:50:00,63.57,63.61,63.57,63.59,28382.537330445684,42.8965,42.9235,42.8965,42.91,28382.5373
2013-07-17 15:00:00,63.59,63.62,63.57,63.6,35791.63342072268,42.91,42.9302,42.8965,42.9167,35791.6334
2013-07-17 15:10:00,63.6,63.6,63.53,63.6,41604.92419924769,42.9167,42.9167,42.8695,42.9167,41604.9242
2013-07-17 15:20:00,63.6,63.6,63.55,63.55,30434.28701698393,42.9167,42.9167,42.883,42.883,30434.287
2013-07-17 15:30:00,63.54,63.56,63.45,63.49,54143.39450587028,42.8762,42.8897,42.8155,42.8425,54143.3945
2013-07-17 15:40:00,63.49,63.54,63.49,63.49,64630.11512595463,42.8425,42.8762,42.8425,42.8425,64630.1151
2013-07-17 15:50:00,63.49,63.49,63.42,63.46,218625.32771001937,42.8425,42.8425,42.7953,42.8223,218625.3277
2013-07-18 09:30:00,63.74,63.87,63.66,63.75,45594.43747862761,43.0112,43.0989,42.9572,43.0179,45594.4375
2013-07-18 09:40:00,63.73,63.84,63.71,63.79,17439.87233557506,43.0045,43.0787,42.991,43.0449,17439.8723
2013-07-18 09:50:00,63.78,63.87,63.76,63.78,29522.398267411376,43.0382,43.0989,43.0247,43.0382,29522.3983
2013-07-18 10:00:00,63.76,63.83,63.7,63.81,33511.91154679129,43.0247,43.0719,42.9842,43.0584,33511.9115
2013-07-18 10:10:00,63.82,63.91,63.78,63.9,38185.34138835062,43.0652,43.1259,43.0382,43.1192,38185.3414
2013-07-18 10:20:00,63.91,64.09,63.9,64.07,22683.23264561724,43.1259,43.2474,43.1192,43.2339,22683.2326
2013-07-18 10:30:00,64.08,64.09,63.98,64.02,20745.469052775563,43.2406,43.2474,43.1732,43.2001,20745.4691
2013-07-18 10:40:00,64.02,64.03,63.92,63.92,81500.05699304685,43.2001,43.2069,43.1327,43.1327,81500.057
2013-07-18 10:50:00,63.92,64.04,63.9,64.01,100649.72073407043,43.1327,43.2136,43.1192,43.1934,100649.7207
2013-07-18 11:00:00,64.0,64.04,63.96,64.01,27242.67639348,43.1866,43.2136,43.1597,43.1934,27242.6764
2013-07-18 11:10:00,64.0,64.02,63.95,63.97,15502.108742733386,43.1866,43.2001,43.1529,43.1664,15502.1087
2013-07-18 11:20:00,63.98,64.03,63.92,63.96,75458.7940271287,43.1732,43.2069,43.1327,43.1597,75458.794
2013-07-18 11:30:00,63.96,63.96,63.9,63.95,25418.89889433489,43.1597,43.1597,43.1192,43.1529,25418.8989
2013-07-18 11:40:00,63.95,63.96,63.88,63.9,24279.0379573692,43.1529,43.1597,43.1057,43.1192,24279.038
2013-07-18 11:50:00,63.91,63.96,63.89,63.94,22569.246551920667,43.1259,43.1597,43.1124,43.1462,22569.2466
2013-07-18 12:00:00,63.94,64.04,63.91,63.95,28040.57904935598,43.1462,43.2136,43.1259,43.1529,28040.579
2013-07-18 12:10:00,63.95,63.96,63.93,63.96,14020.28952467799,43.1529,43.1597,43.1394,43.1597,14020.2895
2013-07-18 12:20:00,63.96,64.06,63.96,63.96,26444.773737604013,43.1597,43.2271,43.1597,43.1597,26444.7737
2013-07-18 12:30:00,63.96,63.96,63.9,63.9,9802.804057904936,43.1597,43.1597,43.1192,43.1192,9802.8041
2013-07-18 12:40:00,63.91,63.93,63.84,63.89,20745.469052775563,43.1259,43.1394,43.0787,43.1124,20745.4691
2013-07-18 12:50:00,63.89,63.92,63.87,63.9,27128.690299783422,43.1124,43.1327,43.0989,43.1192,27128.6903
2013-07-18 13:00:00,63.89,63.91,63.85,63.88,28724.4956115354,43.1124,43.1259,43.0854,43.1057,28724.4956
2013-07-18 13:10:00,63.88,63.9,63.8,63.8,24734.98233215548,43.1057,43.1192,43.0517,43.0517,24734.9823
2013-07-18 13:20:00,63.81,63.83,63.78,63.81,16869.941867092213,43.0584,43.0719,43.0382,43.0584,16869.9419
2013-07-18 13:30:00,63.81,63.88,63.79,63.88,21771.343896044684,43.0584,43.1057,43.0449,43.1057,21771.3439
2013-07-18 13:40:00,63.87,63.88,63.84,63.85,19605.60811580987,43.0989,43.1057,43.0787,43.0854,19605.6081
2013-07-18 13:50:00,63.85,63.88,63.83,63.88,13108.400775105438,43.0854,43.1057,43.0719,43.1057,13108.4008
2013-07-18 14:00:00,63.89,63.92,63.86,63.91,24165.05186367264,43.1124,43.1327,43.0922,43.1259,24165.0519
2013-07-18 14:10:00,63.91,63.95,63.91,63.93,19035.677647327026,43.1259,43.1529,43.1259,43.1394,19035.6776
2013-07-18 14:20:00,63.92,63.95,63.92,63.92,20631.482959078992,43.1327,43.1529,43.1327,43.1327,20631.483
2013-07-18 14:30:00,63.93,64.01,63.93,64.01,35335.68904593639,43.1394,43.1934,43.1394,43.1934,35335.689
2013-07-18 14:40:00,64.02,64.05,63.96,63.98,54257.38059956685,43.2001,43.2204,43.1597,43.1732,54257.3806
2013-07-18 14:50:00,63.97,63.99,63.94,63.96,29066.4538926251,43.1664,43.1799,43.1462,43.1597,29066.4539
2013-07-18 15:00:00,63.96,63.96,63.91,63.92,23025.190926706942,43.1597,43.1597,43.1259,43.1327,23025.1909
2013-07-18 15:10:00,63.92,63.96,63.9,63.94,28268.55123674912,43.1327,43.1597,43.1192,43.1462,28268.5512
2013-07-18 15:20:00,63.95,63.98,63.92,63.95,43542.68779208937,43.1529,43.1732,43.1327,43.1529,43542.6878
2013-07-18 15:30:00,63.94,63.96,63.91,63.94,32030.092328735893,43.1462,43.1597,43.1259,43.1462,32030.0923
2013-07-18 15:40:00,63.93,63.94,63.84,63.93,69873.4754359968,43.1394,43.1462,43.0787,43.1394,69873.4754
2013-07-18 15:50:00,63.93,63.96,63.85,63.88,116607.77385159011,43.1394,43.1597,43.0854,43.1057,116607.7739
2013-07-19 09:30:00,64.17,64.17,63.39,64.1,522854.2117861621,43.3014,43.3014,42.775,43.2541,522854.2118
2013-07-19 09:40:00,64.06,64.19,64.03,64.09,38071.35529465405,43.2271,43.3149,43.2069,43.2474,38071.3553
2013-07-19 09:50:00,64.07,64.12,64.03,64.08,18693.71936623732,43.2339,43.2676,43.2069,43.2406,18693.7194
2013-07-19 10:00:00,64.06,64.1,64.03,64.09,22911.20483301037,43.2271,43.2541,43.2069,43.2474,22911.2048
2013-07-19 10:10:00,64.08,64.08,63.95,63.96,26558.75983130058,43.2406,43.2406,43.1529,43.1597,26558.7598
2013-07-19 10:20:00,63.96,64.01,63.92,63.96,54599.33888065656,43.1597,43.1934,43.1327,43.1597,54599.3389
2013-07-19 10:30:00,63.96,64.07,63.93,64.05,19377.635928416734,43.1597,43.2339,43.1394,43.2204,19377.6359
2013-07-19 10:40:00,64.05,64.1,64.01,64.1,26330.787643907443,43.2204,43.2541,43.1934,43.2541,26330.7876
2013-07-19 10:50:00,64.1,64.14,64.07,64.1,28610.509517838826,43.2541,43.2811,43.2339,43.2541,28610.5095
2013-07-19 11:00:00,64.1,64.12,63.98,64.01,21885.32998974125,43.2541,43.2676,43.1732,43.1934,21885.33
2013-07-19 11:10:00,64.02,64.1,64.02,64.06,25418.89889433489,43.2001,43.2541,43.2001,43.2271,25418.8989
2013-07-19 11:20:00,64.06,64.14,64.05,64.13,19833.58030320301,43.2271,43.2811,43.2204,43.2744,19833.5803
2013-07-19 11:30:00,64.13,64.13,64.0,64.01,36589.536076598655,43.2744,43.2744,43.1866,43.1934,36589.5361
2013-07-19 11:40:00,64.0,64.0,63.92,63.92,22227.28827083096,43.1866,43.1866,43.1327,43.1327,22227.2883
2013-07-19 11:50:00,63.92,63.92,63.85,63.86,26786.73201869372,43.1327,43.1327,43.0854,43.0922,26786.732
2013-07-19 12:00:00,63.86,63.88,63.79,63.79,24507.01014476234,43.0922,43.1057,43.0449,43.0449,24507.0101
2013-07-19 12:10:00,63.8,63.8,63.73,63.78,20745.469052775563,43.0517,43.0517,43.0045,43.0382,20745.4691
2013-07-19 12:20:00,63.79,63.84,63.78,63.81,14248.261712071127,43.0449,43.0787,43.0382,43.0584,14248.2617
2013-07-19 12:30:00,63.81,63.83,63.78,63.81,28040.57904935598,43.0584,43.0719,43.0382,43.0584,28040.579
2013-07-19 12:40:00,63.82,63.84,63.79,63.81,17097.914054485354,43.0652,43.0787,43.0449,43.0584,17097.9141
2013-07-19 12:50:00,63.8,63.81,63.75,63.81,12994.414681408867,43.0517,43.0584,43.0179,43.0584,12994.4147
2013-07-19 13:00:00,63.8,63.88,63.8,63.88,15160.15046164368,43.0517,43.1057,43.0517,43.1057,15160.1505
2013-07-19 13:10:00,63.87,63.9,63.86,63.89,15274.136555340248,43.0989,43.1192,43.0922,43.1124,15274.1366
2013-07-19 13:20:00,63.9,63.9,63.85,63.85,13108.400775105438,43.1192,43.1192,43.0854,43.0854,13108.4008
2013-07-19 13:30:00,63.85,63.9,63.83,63.9,30890.231391770205,43.0854,43.1192,43.0719,43.1192,30890.2314
2013-07-19 13:40:00,63.89,63.91,63.88,63.89,20061.552490596147,43.1124,43.1259,43.1057,43.1124,20061.5525
2013-07-19 13:50:00,63.9,63.96,63.88,63.96,11626.58155705004,43.1192,43.1597,43.1057,43.1597,11626.5816
2013-07-19 14:00:00,63.96,63.98,63.9,63.97,18693.71936623732,43.1597,43.1732,43.1192,43.1664,18693.7194
2013-07-19 14:10:00,63.98,64.03,63.97,64.01,19377.635928416734,43.1732,43.2069,43.1664,43.1934,19377.6359
2013-07-19 14:20:00,64.01,64.03,63.98,64.03,10828.678901174057,43.1934,43.2069,43.1732,43.2069,10828.6789
2013-07-19 14:30:00,64.03,64.03,63.99,63.99,17325.886241878492,43.2069,43.2069,43.1799,43.1799,17325.8862
2013-07-19 14:40:00,64.0,64.0,63.92,63.96,25304.91280063832,43.1866,43.1866,43.1327,43.1597,25304.9128
2013-07-19 14:50:00,63.95,63.96,63.9,63.9,23823.09358258293,43.1529,43.1597,43.1192,43.1192,23823.0936
2013-07-19 15:00:00,63.92,63.99,63.91,63.96,25760.8571754246,43.1327,43.1799,43.1259,43.1597,25760.8572
2013-07-19 15:10:00,63.96,63.97,63.92,63.92,19491.6220221133,43.1597,43.1664,43.1327,43.1327,19491.622
2013-07-19 15:20:00,63.91,63.94,63.9,63.93,33169.95326570159,43.1259,43.1462,43.1192,43.1394,33169.9533
2013-07-19 15:30:00,63.93,63.98,63.9,63.92,50951.78388236636,43.1394,43.1732,43.1192,43.1327,50951.7839
2013-07-19 15:40:00,63.91,64.0,63.89,63.91,43200.729510999656,43.1259,43.1866,43.1124,43.1259,43200.7295
2013-07-19 15:50:00,63.91,63.99,63.91,63.95,228998.0622364072,43.1259,43.1799,43.1259,43.1529,228998.0622
2013-07-22 09:30:00,64.74,64.77,63.97,64.14,262737.9459705916,43.686,43.7062,43.1664,43.2811,262737.946
2013-07-22 09:40:00,64.05,64.1,63.9,63.94,34309.81420266727,43.2204,43.2541,43.1192,43.1462,34309.8142
2013-07-22 09:50:00,63.96,64.0,63.86,63.89,26786.73201869372,43.1597,43.1866,43.0922,43.1124,26786.732
2013-07-22 10:00:00,63.89,64.16,63.88,64.13,34993.73076484669,43.1124,43.2946,43.1057,43.2744,34993.7308
2013-07-22 10:10:00,64.16,64.28,64.15,64.2,24507.01014476234,43.2946,43.3756,43.2879,43.3216,24507.0101
2013-07-22 10:20:00,64.2,64.26,64.16,64.19,19149.6637410236,43.3216,43.3621,43.2946,43.3149,19149.6637
2013-07-22 10:30:00,64.22,64.26,64.17,64.23,16641.969679699076,43.3351,43.3621,43.3014,43.3418,16641.9697
2013-07-22 10:40:00,64.22,64.23,64.18,64.2,12994.414681408867,43.3351,43.3418,43.3081,43.3216,12994.4147
2013-07-22 10:50:00,64.2,64.29,64.17,64.27,18693.71936623732,43.3216,43.3823,43.3014,43.3688,18693.7194
2013-07-22 11:00:00,64.25,64.37,64.25,64.35,18009.802804057905,43.3553,43.4363,43.3553,43.4228,18009.8028
2013-07-22 11:10:00,64.36,64.37,64.3,64.32,12196.512025532886,43.4296,43.4363,43.3891,43.4026,12196.512
2013-07-22 11:20:00,64.34,64.38,64.26,64.31,51749.686538242335,43.4161,43.4431,43.3621,43.3958,51749.6865
2013-07-22 11:30:00,64.32,64.39,64.28,64.38,19491.6220221133,43.4026,43.4498,43.3756,43.4431,19491.622
2013-07-22 11:40:00,64.38,64.39,64.22,64.24,24507.01014476234,43.4431,43.4498,43.3351,43.3486,24507.0101
2013-07-22 11:50:00,64.24,64.24,64.12,64.17,22341.27436452753,43.3486,43.3486,43.2676,43.3014,22341.2744
2013-07-22 12:00:00,64.16,64.21,64.15,64.2,11170.637182263765,43.2946,43.3284,43.2879,43.3216,11170.6372
2013-07-22 12:10:00,64.19,64.24,64.19,64.24,6725.179528097572,43.3149,43.3486,43.3149,43.3486,6725.1795
2013-07-22 12:20:00,64.24,64.27,64.21,64.22,18123.788897754475,43.3486,43.3688,43.3284,43.3351,18123.7889
2013-07-22 12:30:00,64.22,64.25,64.14,64.15,34081.84201527414,43.3351,43.3553,43.2811,43.2879,34081.842
2013-07-22 12:40:00,64.14,64.17,64.14,64.17,19833.58030320301,43.2811,43.3014,43.2811,43.3014,19833.5803
2013-07-22 12:50:00,64.17,64.19,64.12,64.12,17097.914054485354,43.3014,43.3149,43.2676,43.2676,17097.9141
2013-07-22 13:00:00,64.12,64.16,64.11,64.13,17895.816710361338,43.2676,43.2946,43.2609,43.2744,17895.8167
2013-07-22 13:10:00,64.12,64.14,64.07,64.07,10828.678901174057,43.2676,43.2811,43.2339,43.2339,10828.6789
2013-07-22 13:20:00,64.07,64.12,64.04,64.11,34081.84201527414,43.2339,43.2676,43.2136,43.2609,34081.842
2013-07-22 13:30:00,64.11,64.11,64.04,64.04,16072.039211216232,43.2609,43.2609,43.2136,43.2136,16072.0392
2013-07-22 13:40:00,64.04,64.05,64.0,64.01,7865.040465063263,43.2136,43.2204,43.1866,43.1934,7865.0405
2013-07-22 13:50:00,64.02,64.06,64.01,64.03,18009.802804057905,43.2001,43.2271,43.1934,43.2069,18009.8028
2013-07-22 14:00:00,64.04,64.11,64.03,64.11,25646.87108172803,43.2136,43.2609,43.2069,43.2609,25646.8711
2013-07-22 14:10:00,64.1,64.17,64.1,64.1,37159.4665450815,43.2541,43.3014,43.2541,43.2541,37159.4665
2013-07-22 14:20:00,64.1,64.11,64.09,64.11,24962.954519548617,43.2541,43.2609,43.2474,43.2609,24962.9545
2013-07-22 14:30:00,64.11,64.16,64.08,64.15,124700.78650404653,43.2609,43.2946,43.2406,43.2879,124700.7865
2013-07-22 14:40:00,64.15,64.24,64.15,64.18,31916.10623503933,43.2879,43.3486,43.2879,43.3081,31916.1062
2013-07-22 14:50:00,64.19,64.24,64.19,64.24,21999.31608343782,43.3149,43.3486,43.3149,43.3486,21999.3161
2013-07-22 15:00:00,64.24,64.24,64.17,64.2,11854.553744443176,43.3486,43.3486,43.3014,43.3216,11854.5537
2013-07-22 15:10:00,64.2,64.23,64.19,64.22,13450.359056195144,43.3216,43.3418,43.3149,43.3351,13450.3591
2013-07-22 15:20:00,64.22,64.22,64.17,64.2,17439.87233557506,43.3351,43.3351,43.3014,43.3216,17439.8723
2013-07-22 15:30:00,64.2,64.2,64.1,64.11,29636.384361107943,43.3216,43.3216,43.2541,43.2609,29636.3844
2013-07-22 15:40:00,64.12,64.18,64.12,64.14,35563.661233329534,43.2676,43.3081,43.2676,43.2811,35563.6612
2013-07-22 15:50:00,64.15,64.19,64.15,64.18,90846.9166761655,43.2879,43.3149,43.2879,43.3081,90846.9167
2013-07-23 09:30:00,65.06,65.06,64.16,64.25,52091.64481933204,43.9019,43.9019,43.2946,43.3553,52091.6448
2013-07-23 09:40:00,64.26,64.26,64.16,64.17,13450.359056195144,43.3621,43.3621,43.2946,43.3014,13450.3591
2013-07-23 09:50:00,64.15,64.19,64.08,64.15,22113.30217713439,43.2879,43.3149,43.2406,43.2879,22113.3022
2013-07-23 10:00:00,64.15,64.16,64.02,64.04,240396.67160606408,43.2879,43.2946,43.2001,43.2136,240396.6716
2013-07-23 10:10:00,64.04,64.06,63.96,63.96,29408.41217371481,43.2136,43.2271,43.1597,43.1597,29408.4122
2013-07-23 10:20:00,63.96,63.98,63.86,63.88,26102.815456514305,43.1597,43.1732,43.0922,43.1057,26102.8155
2013-07-23 10:30:00,63.87,63.88,63.77,63.77,27584.634674569705,43.0989,43.1057,43.0314,43.0314,27584.6347
2013-07-23 10:40:00,63.77,63.81,63.74,63.79,25190.926706941755,43.0314,43.0584,43.0112,43.0449,25190.9267
2013-07-23 10:50:00,63.8,63.84,63.74,63.81,49697.93685170409,43.0517,43.0787,43.0112,43.0584,49697.9369
2013-07-23 11:00:00,63.81,63.81,63.73,63.77,38869.25795053004,43.0584,43.0584,43.0045,43.0314,38869.258
2013-07-23 11:10:00,63.78,63.81,63.74,63.78,27584.634674569705,43.0382,43.0584,43.0112,43.0382,27584.6347
2013-07-23 11:20:00,63.79,63.85,63.76,63.85,32600.02279721874,43.0449,43.0854,43.0247,43.0854,32600.0228
2013-07-23 11:30:00,63.84,63.85,63.8,63.85,33853.869827881,43.0787,43.0854,43.0517,43.0854,33853.8698
2013-07-23 11:40:00,63.86,63.88,63.81,63.83,25646.87108172803,43.0922,43.1057,43.0584,43.0719,25646.8711
2013-07-23 11:50:00,63.83,63.83,63.76,63.77,31574.147953949618,43.0719,43.0719,43.0247,43.0314,31574.148
2013-07-23 12:00:00,63.76,63.8,63.72,63.8,41034.99373076485,43.0247,43.0517,42.9977,43.0517,41034.9937
2013-07-23 12:10:00,63.8,63.81,63.76,63.78,16300.01139860937,43.0517,43.0584,43.0247,43.0382,16300.0114
2013-07-23 12:20:00,63.78,63.9,63.78,63.9,24734.98233215548,43.0382,43.1192,43.0382,43.1192,24734.9823
2013-07-23 12:30:00,63.91,63.93,63.84,63.88,20061.552490596147,43.1259,43.1394,43.0787,43.1057,20061.5525
2013-07-23 12:40:00,63.88,63.89,63.85,63.88,27584.634674569705,43.1057,43.1124,43.0854,43.1057,27584.6347
2013-07-23 12:50:00,63.88,63.88,63.81,63.84,20289.524677989284,43.1057,43.1057,43.0584,43.0787,20289.5247
2013-07-23 13:00:00,63.84,63.92,63.84,63.92,20403.51077168585,43.0787,43.1327,43.0787,43.1327,20403.5108
2013-07-23 13:10:00,63.92,63.95,63.9,63.95,14362.247805767696,43.1327,43.1529,43.1192,43.1529,14362.2478
2013-07-23 13:20:00,63.96,63.96,63.89,63.91,21429.385614954976,43.1597,43.1597,43.1124,43.1259,21429.3856
2013-07-23 13:30:00,63.91,63.92,63.88,63.89,19035.677647327026,43.1259,43.1327,43.1057,43.1124,19035.6776
2013-07-23 13:40:00,63.91,63.93,63.88,63.88,18009.802804057905,43.1259,43.1394,43.1057,43.1057,18009.8028
2013-07-23 13:50:00,63.89,63.92,63.87,63.87,25076.940613245184,43.1124,43.1327,43.0989,43.0989,25076.9406
2013-07-23 14:00:00,63.87,63.91,63.87,63.89,37957.36920095748,43.0989,43.1259,43.0989,43.1124,37957.3692
2013-07-23 14:10:00,63.89,63.95,63.88,63.94,27356.662487176563,43.1124,43.1529,43.1057,43.1462,27356.6625
2013-07-23 14:20:00,63.94,63.95,63.85,63.87,38071.35529465405,43.1462,43.1529,43.0854,43.0989,38071.3553
2013-07-23 14:30:00,63.87,63.88,63.85,63.88,23139.17702040352,43.0989,43.1057,43.0854,43.1057,23139.177
2013-07-23 14:40:00,63.87,63.89,63.87,63.88,24734.98233215548,43.0989,43.1124,43.0989,43.1057,24734.9823
2013-07-23 14:50:00,63.88,63.88,63.85,63.87,35449.675139632964,43.1057,43.1057,43.0854,43.0989,35449.6751
2013-07-23 15:00:00,63.87,63.87,63.84,63.84,13564.345149891711,43.0989,43.0989,43.0787,43.0787,13564.3451
2013-07-23 15:10:00,63.85,63.85,63.8,63.82,23937.079676279493,43.0854,43.0854,43.0517,43.0652,23937.0797
2013-07-23 15:20:00,63.82,63.82,63.78,63.79,52319.61700672518,43.0652,43.0652,43.0382,43.0449,52319.617
2013-07-23 15:30:00,63.78,63.79,63.76,63.77,55169.26934913941,43.0382,43.0449,43.0247,43.0314,55169.2693
2013-07-23 15:40:00,63.76,63.77,63.6,63.62,72039.21121623162,43.0247,43.0314,42.9167,42.9302,72039.2112
2013-07-23 15:50:00,63.62,63.64,63.59,63.6,269235.153311296,42.9302,42.9437,42.91,42.9167,269235.1533
2013-07-24 09:30:00,64.26,64.26,63.67,63.74,81044.11261826058,43.3621,43.3621,42.964,43.0112,81044.1126
2013-07-24 09:40:00,63.74,63.82,63.71,63.81,31004.21748546677,43.0112,43.0652,42.991,43.0584,31004.2175
2013-07-24 09:50:00,63.8,63.8,63.61,63.73,28838.481705231963,43.0517,43.0517,42.9235,43.0045,28838.4817
2013-07-24 10:00:00,63.73,63.75,63.54,63.56,37729.39701356435,43.0045,43.0179,42.8762,42.8897,37729.397
2013-07-24 10:10:00,63.55,63.75,63.5,63.74,29408.41217371481,42.883,43.0179,42.8493,43.0112,29408.4122
2013-07-24 10:20:00,63.72,63.72,63.6,63.62,24051.065769976063,42.9977,42.9977,42.9167,42.9302,24051.0658
2013-07-24 10:30:00,63.61,63.7,63.6,63.68,19491.6220221133,42.9235,42.9842,42.9167,42.9707,19491.622
2013-07-24 10:40:00,63.69,63.69,63.57,63.59,41490.938105551126,42.9775,42.9775,42.8965,42.91,41490.9381
2013-07-24 10:50:00,63.59,63.62,63.53,63.53,17895.816710361338,42.91,42.9302,42.8695,42.8695,17895.8167
2013-07-24 11:00:00,63.53,63.61,63.53,63.54,38527.29966944033,42.8695,42.9235,42.8695,42.8762,38527.2997
2013-07-24 11:10:00,63.55,63.62,63.55,63.6,20973.4412401687,42.883,42.9302,42.883,42.9167,20973.4412
2013-07-24 11:20:00,63.61,63.7,63.61,63.69,17211.90014818192,42.9235,42.9842,42.9235,42.9775,17211.9001
2013-07-24 11:30:00,63.68,63.73,63.6,63.6,25418.89889433489,42.9707,43.0045,42.9167,42.9167,25418.8989
2013-07-24 11:40:00,63.61,63.63,63.57,63.57,18921.69155363046,42.9235,42.937,42.8965,42.8965,18921.6916
2013-07-24 11:50:00,63.58,63.59,63.53,63.53,17895.816710361338,42.9032,42.91,42.8695,42.8695,17895.8167
2013-07-24 12:00:00,63.53,63.56,63.51,63.51,27356.662487176563,42.8695,42.8897,42.856,42.856,27356.6625
2013-07-24 12:10:00,63.52,63.52,63.36,63.38,33055.96717200502,42.8627,42.8627,42.7548,42.7683,33055.9672
2013-07-24 12:20:00,63.38,63.45,63.38,63.39,16983.927960788784,42.7683,42.8155,42.7683,42.775,16983.928
2013-07-24 12:30:00,63.39,63.48,63.36,63.45,28154.565143052547,42.775,42.8358,42.7548,42.8155,28154.5651
2013-07-24 12:40:00,63.45,63.49,63.41,63.41,12994.414681408867,42.8155,42.8425,42.7885,42.7885,12994.4147
2013-07-24 12:50:00,63.4,63.42,63.37,63.4,19377.635928416734,42.7818,42.7953,42.7615,42.7818,19377.6359
2013-07-24 13:00:00,63.4,63.46,63.38,63.4,16641.969679699076,42.7818,42.8223,42.7683,42.7818,16641.9697
2013-07-24 13:10:00,63.4,63.41,63.35,63.37,14932.178274250542,42.7818,42.7885,42.748,42.7615,14932.1783
2013-07-24 13:20:00,63.38,63.38,63.34,63.35,17781.830616664767,42.7683,42.7683,42.7413,42.748,17781.8306
2013-07-24 13:30:00,63.35,63.35,63.24,63.32,43770.6599794825,42.748,42.748,42.6738,42.7278,43770.66
2013-07-24 13:40:00,63.34,63.35,63.27,63.29,19377.635928416734,42.7413,42.748,42.694,42.7075,19377.6359
2013-07-24 13:50:00,63.29,63.29,63.21,63.25,34195.82810897071,42.7075,42.7075,42.6536,42.6806,34195.8281
2013-07-24 14:00:00,63.24,63.3,63.24,63.27,28382.537330445684,42.6738,42.7143,42.6738,42.694,28382.5373
2013-07-24 14:10:00,63.27,63.3,63.26,63.27,29636.384361107943,42.694,42.7143,42.6873,42.694,29636.3844
2013-07-24 14:20:00,63.26,63.28,63.24,63.28,37843.38310726092,42.6873,42.7008,42.6738,42.7008,37843.3831
2013-07-24 14:30:00,63.28,63.28,63.24,63.25,30206.31482959079,42.7008,42.7008,42.6738,42.6806,30206.3148
2013-07-24 14:40:00,63.24,63.31,63.24,63.31,32030.092328735893,42.6738,42.721,42.6738,42.721,32030.0923
2013-07-24 14:50:00,63.31,63.38,63.31,63.37,22683.23264561724,42.721,42.7683,42.721,42.7615,22683.2326
2013-07-24 15:00:00,63.36,63.36,63.24,63.31,27584.634674569705,42.7548,42.7548,42.6738,42.721,27584.6347
2013-07-24 15:10:00,63.31,63.34,63.26,63.31,26900.71811239029,42.721,42.7413,42.6873,42.721,26900.7181
2013-07-24 15:20:00,63.31,63.45,63.31,63.41,37045.48045138493,42.721,42.8155,42.721,42.7885,37045.4805
2013-07-24 15:30:00,63.42,63.43,63.24,63.24,80816.14043086744,42.7953,42.802,42.6738,42.6738,80816.1404
2013-07-24 15:40:00,63.24,63.32,63.24,63.26,75230.82183973555,42.6738,42.7278,42.6738,42.6873,75230.8218
2013-07-24 15:50:00,63.26,63.38,63.25,63.35,150119.6853983814,42.6873,42.7683,42.6806,42.748,150119.6854
2013-07-25 09:30:00,63.52,63.52,62.97,63.24,67935.71184315514,42.8627,42.8627,42.4916,42.6738,67935.7118
2013-07-25 09:40:00,63.31,63.36,63.17,63.34,22797.218739313805,42.721,42.7548,42.6266,42.7413,22797.2187
2013-07-25 09:50:00,63.34,63.46,63.34,63.37,28382.537330445684,42.7413,42.8223,42.7413,42.7615,28382.5373
2013-07-25 10:00:00,63.38,63.44,63.31,63.39,40123.10498119229,42.7683,42.8088,42.721,42.775,40123.105
2013-07-25 10:10:00,63.38,63.39,63.3,63.33,27356.662487176563,42.7683,42.775,42.7143,42.7345,27356.6625
2013-07-25 10:20:00,63.33,63.38,63.29,63.29,29180.439986321668,42.7345,42.7683,42.7075,42.7075,29180.44
2013-07-25 10:30:00,63.29,63.31,63.11,63.12,63832.21247007865,42.7075,42.721,42.5861,42.5928,63832.2125
2013-07-25 10:40:00,63.12,63.17,63.1,63.17,54941.29716174627,42.5928,42.6266,42.5793,42.6266,54941.2972
2013-07-25 10:50:00,63.17,63.25,63.1,63.11,37159.4665450815,42.6266,42.6806,42.5793,42.5861,37159.4665
2013-07-25 11:00:00,63.12,63.12,62.96,62.98,31916.10623503933,42.5928,42.5928,42.4849,42.4984,31916.1062
2013-07-25 11:10:00,62.99,62.99,62.92,62.95,19947.56639689958,42.5051,42.5051,42.4579,42.4781,19947.5664
2013-07-25 11:20:00,62.94,62.96,62.87,62.93,26900.71811239029,42.4714,42.4849,42.4241,42.4646,26900.7181
2013-07-25 11:30:00,62.93,63.01,62.91,62.95,22113.30217713439,42.4646,42.5186,42.4511,42.4781,22113.3022
2013-07-25 11:40:00,62.94,63.04,62.94,63.04,16983.927960788784,42.4714,42.5388,42.4714,42.5388,16983.928
2013-07-25 11:50:00,63.06,63.14,63.05,63.14,18579.73327254075,42.5523,42.6063,42.5456,42.6063,18579.7333
2013-07-25 12:00:00,63.13,63.17,63.13,63.17,14932.178274250542,42.5996,42.6266,42.5996,42.6266,14932.1783
2013-07-25 12:10:00,63.17,63.18,63.14,63.17,26216.80155021088,42.6266,42.6333,42.6063,42.6266,26216.8016
2013-07-25 12:20:00,63.17,63.26,63.17,63.25,59956.6852843953,42.6266,42.6873,42.6266,42.6806,59956.6853
2013-07-25 12:30:00,63.25,63.34,63.24,63.34,33853.869827881,42.6806,42.7413,42.6738,42.7413,33853.8698
2013-07-25 12:40:00,63.34,63.38,63.31,63.36,17781.830616664767,42.7413,42.7683,42.721,42.7548,17781.8306
2013-07-25 12:50:00,63.37,63.38,63.3,63.33,35677.647327026105,42.7615,42.7683,42.7143,42.7345,35677.6473
2013-07-25 13:00:00,63.34,63.34,63.25,63.25,25988.82936281773,42.7413,42.7413,42.6806,42.6806,25988.8294
2013-07-25 13:10:00,63.25,63.31,63.24,63.29,26102.815456514305,42.6806,42.721,42.6738,42.7075,26102.8155
2013-07-25 13:20:00,63.29,63.31,63.25,63.29,31460.16186025305,42.7075,42.721,42.6806,42.7075,31460.1619
2013-07-25 13:30:00,63.28,63.3,63.24,63.24,33169.95326570159,42.7008,42.7143,42.6738,42.6738,33169.9533
2013-07-25 13:40:00,63.24,63.28,63.2,63.24,30890.231391770205,42.6738,42.7008,42.6468,42.6738,30890.2314
2013-07-25 13:50:00,63.26,63.3,63.24,63.24,17097.914054485354,42.6873,42.7143,42.6738,42.6738,17097.9141
2013-07-25 14:00:00,63.24,63.31,63.24,63.29,19491.6220221133,42.6738,42.721,42.6738,42.7075,19491.622
2013-07-25 14:10:00,63.29,63.29,63.21,63.21,27242.67639348,42.7075,42.7075,42.6536,42.6536,27242.6764
2013-07-25 14:20:00,63.21,63.24,63.17,63.18,24507.01014476234,42.6536,42.6738,42.6266,42.6333,24507.0101
2013-07-25 14:30:00,63.18,63.23,63.18,63.23,14590.219993160834,42.6333,42.6671,42.6333,42.6671,14590.22
2013-07-25 14:40:00,63.23,63.25,63.22,63.24,20859.45514647213,42.6671,42.6806,42.6603,42.6738,20859.4551
2013-07-25 14:50:00,63.25,63.25,63.16,63.17,50495.83950758007,42.6806,42.6806,42.6198,42.6266,50495.8395
2013-07-25 15:00:00,63.16,63.31,63.16,63.31,42516.81294882025,42.6198,42.721,42.6198,42.721,42516.8129
2013-07-25 15:10:00,63.31,63.36,63.3,63.31,29636.384361107943,42.721,42.7548,42.7143,42.721,29636.3844
2013-07-25 15:20:00,63.3,63.32,63.26,63.26,60754.58794027129,42.7143,42.7278,42.6873,42.6873,60754.5879
2013-07-25 15:30:00,63.25,63.38,63.25,63.33,50837.79778866978,42.6806,42.7683,42.6806,42.7345,50837.7978
2013-07-25 15:40:00,63.33,63.4,63.31,63.38,37501.424826171205,42.7345,42.7818,42.721,42.7683,37501.4248
2013-07-25 15:50:00,63.37,63.38,63.31,63.31,122763.02291120484,42.7615,42.7683,42.721,42.721,122763.0229
2013-07-26 09:30:00,63.21,63.27,62.94,63.22,74546.90527755614,42.6536,42.694,42.4714,42.6603,74546.9053
2013-07-26 09:40:00,63.25,63.35,63.21,63.24,34423.80029636384,42.6806,42.748,42.6536,42.6738,34423.8003
2013-07-26 09:50:00,63.29,63.31,63.2,63.29,33397.92545309472,42.7075,42.721,42.6468,42.7075,33397.9255
2013-07-26 10:00:00,63.29,63.37,63.24,63.26,55511.22763022912,42.7075,42.7615,42.6738,42.6873,55511.2276
2013-07-26 10:10:00,63.27,63.36,63.24,63.35,64858.08731334777,42.694,42.7548,42.6738,42.748,64858.0873
2013-07-26 10:20:00,63.35,63.37,63.25,63.27,41376.95201185456,42.748,42.7615,42.6806,42.694,41376.952
2013-07-26 10:30:00,63.25,63.29,63.22,63.24,25646.87108172803,42.6806,42.7075,42.6603,42.6738,25646.8711
2013-07-26 10:40:00,63.24,63.31,63.03,63.03,25304.91280063832,42.6738,42.721,42.5321,42.5321,25304.9128
2013-07-26 10:50:00,63.03,63.03,62.91,62.98,29750.37045480452,42.5321,42.5321,42.4511,42.4984,29750.3705
2013-07-26 11:00:00,62.97,63.03,62.94,63.03,17325.886241878492,42.4916,42.5321,42.4714,42.5321,17325.8862
2013-07-26 11:10:00,63.02,63.08,62.96,63.08,18009.802804057905,42.5254,42.5658,42.4849,42.5658,18009.8028
2013-07-26 11:20:00,63.09,63.12,63.03,63.04,10144.762338994642,42.5726,42.5928,42.5321,42.5388,10144.7623
2013-07-26 11:30:00,63.04,63.09,63.02,63.04,11740.567650746609,42.5388,42.5726,42.5254,42.5388,11740.5677
2013-07-26 11:40:00,63.03,63.12,63.03,63.11,29180.439986321668,42.5321,42.5928,42.5321,42.5861,29180.44
2013-07-26 11:50:00,63.11,63.14,63.02,63.03,24962.954519548617,42.5861,42.6063,42.5254,42.5321,24962.9545
2013-07-26 12:00:00,63.03,63.1,63.03,63.1,12766.44249401573,42.5321,42.5793,42.5321,42.5793,12766.4425
2013-07-26 12:10:00,63.1,63.16,63.03,63.03,21429.385614954976,42.5793,42.6198,42.5321,42.5321,21429.3856
2013-07-26 12:20:00,63.03,63.16,63.01,63.16,14704.206086857404,42.5321,42.6198,42.5186,42.6198,14704.2061
2013-07-26 12:30:00,63.17,63.2,63.14,63.18,17211.90014818192,42.6266,42.6468,42.6063,42.6333,17211.9001
2013-07-26 12:40:00,63.17,63.19,63.16,63.19,10030.776245298071,42.6266,42.6401,42.6198,42.6401,10030.7762
2013-07-26 12:50:00,63.19,63.23,63.17,63.17,13336.372962498575,42.6401,42.6671,42.6266,42.6266,13336.373
2013-07-26 13:00:00,63.17,63.2,63.15,63.2,16641.969679699076,42.6266,42.6468,42.6131,42.6468,16641.9697
2013-07-26 13:10:00,63.21,63.25,63.2,63.24,21315.399521258405,42.6536,42.6806,42.6468,42.6738,21315.3995
2013-07-26 13:20:00,63.23,63.36,63.23,63.31,21771.343896044684,42.6671,42.7548,42.6671,42.721,21771.3439
2013-07-26 13:30:00,63.31,63.31,63.19,63.19,37843.38310726092,42.721,42.721,42.6401,42.6401,37843.3831
2013-07-26 13:40:00,63.2,63.25,63.19,63.25,18237.77499145104,42.6468,42.6806,42.6401,42.6806,18237.775
2013-07-26 13:50:00,63.25,63.29,63.24,63.24,14932.178274250542,42.6806,42.7075,42.6738,42.6738,14932.1783
2013-07-26 14:00:00,63.24,63.3,63.23,63.27,15844.067023823094,42.6738,42.7143,42.6671,42.694,15844.067
2013-07-26 14:10:00,63.27,63.34,63.24,63.24,37159.4665450815,42.694,42.7413,42.6738,42.6738,37159.4665
2013-07-26 14:20:00,63.25,63.27,63.17,63.18,31118.203579163343,42.6806,42.694,42.6266,42.6333,31118.2036
2013-07-26 14:30:00,63.18,63.2,63.17,63.2,44796.53482275162,42.6333,42.6468,42.6266,42.6468,44796.5348
2013-07-26 14:40:00,63.2,63.32,63.2,63.29,20289.524677989284,42.6468,42.7278,42.6468,42.7075,20289.5247
2013-07-26 14:50:00,63.29,63.39,63.29,63.35,19833.58030320301,42.7075,42.775,42.7075,42.748,19833.5803
2013-07-26 15:00:00,63.34,63.39,63.3,63.39,26330.787643907443,42.7413,42.775,42.7143,42.775,26330.7876
2013-07-26 15:10:00,63.4,63.46,63.4,63.46,27356.662487176563,42.7818,42.8223,42.7818,42.8223,27356.6625
2013-07-26 15:20:00,63.46,63.5,63.43,63.46,38869.25795053004,42.8223,42.8493,42.802,42.8223,38869.258
2013-07-26 15:30:00,63.46,63.53,63.44,63.51,34195.82810897071,42.8223,42.8695,42.8088,42.856,34195.8281
2013-07-26 15:40:00,63.52,63.57,63.5,63.54,51179.75606975949,42.8627,42.8965,42.8493,42.8762,51179.7561
2013-07-26 15:50:00,63.54,63.6,63.34,63.59,332497.43531289184,42.8762,42.9167,42.7413,42.91,332497.4353
2013-07-29 09:30:00,63.31,63.54,63.31,63.48,33853.869827881,42.721,42.8762,42.721,42.8358,33853.8698
2013-07-29 09:40:00,63.46,63.6,63.45,63.46,33739.88373418443,42.8223,42.9167,42.8155,42.8223,33739.8837
2013-07-29 09:50:00,63.46,63.49,63.4,63.46,8206.998746152969,42.8223,42.8425,42.7818,42.8223,8206.9987
2013-07-29 10:00:00,63.48,63.56,63.38,63.4,36475.549982902085,42.8358,42.8897,42.7683,42.7818,36475.55
2013-07-29 10:10:00,63.39,63.41,63.31,63.35,18921.69155363046,42.775,42.7885,42.721,42.748,18921.6916
2013-07-29 10:20:00,63.36,63.37,63.26,63.29,43656.67388578594,42.7548,42.7615,42.6873,42.7075,43656.6739
2013-07-29 10:30:00,63.29,63.3,63.22,63.23,24507.01014476234,42.7075,42.7143,42.6603,42.6671,24507.0101
2013-07-29 10:40:00,63.23,63.32,63.23,63.28,28040.57904935598,42.6671,42.7278,42.6671,42.7008,28040.579
2013-07-29 10:50:00,63.27,63.3,63.23,63.26,25532.88498803146,42.694,42.7143,42.6671,42.6873,25532.885
2013-07-29 11:00:00,63.25,63.27,63.16,63.16,21315.399521258405,42.6806,42.694,42.6198,42.6198,21315.3995
2013-07-29 11:10:00,63.15,63.17,63.05,63.07,12652.45640031916,42.6131,42.6266,42.5456,42.5591,12652.4564
2013-07-29 11:20:00,63.07,63.1,63.03,63.04,16641.969679699076,42.5591,42.5793,42.5321,42.5388,16641.9697
2013-07-29 11:30:00,63.05,63.14,63.03,63.08,16072.039211216232,42.5456,42.6063,42.5321,42.5658,16072.0392
2013-07-29 11:40:00,63.09,63.17,63.09,63.16,11398.609369656902,42.5726,42.6266,42.5726,42.6198,11398.6094
2013-07-29 11:50:00,63.17,63.19,63.13,63.16,19035.677647327026,42.6266,42.6401,42.5996,42.6198,19035.6776
2013-07-29 12:00:00,63.16,63.19,63.16,63.18,12994.414681408867,42.6198,42.6401,42.6198,42.6333,12994.4147
2013-07-29 12:10:00,63.18,63.24,63.15,63.22,11626.58155705004,42.6333,42.6738,42.6131,42.6603,11626.5816
2013-07-29 12:20:00,63.24,63.26,63.23,63.24,9802.804057904936,42.6738,42.6873,42.6671,42.6738,9802.8041
2013-07-29 12:30:00,63.25,63.25,63.22,63.22,13108.400775105438,42.6806,42.6806,42.6603,42.6603,13108.4008
2013-07-29 12:40:00,63.23,63.27,63.22,63.24,21771.343896044684,42.6671,42.694,42.6603,42.6738,21771.3439
2013-07-29 12:50:00,63.26,63.26,63.2,63.25,14932.178274250542,42.6873,42.6873,42.6468,42.6806,14932.1783
2013-07-29 13:00:00,63.25,63.28,63.2,63.26,46848.28450928986,42.6806,42.7008,42.6468,42.6873,46848.2845
2013-07-29 13:10:00,63.26,63.34,63.24,63.32,11854.553744443176,42.6873,42.7413,42.6738,42.7278,11854.5537
2013-07-29 13:20:00,63.32,63.36,63.3,63.31,21885.32998974125,42.7278,42.7548,42.7143,42.721,21885.33
2013-07-29 13:30:00,63.31,63.31,63.26,63.29,11398.609369656902,42.721,42.721,42.6873,42.7075,11398.6094
2013-07-29 13:40:00,63.29,63.31,63.25,63.26,10030.776245298071,42.7075,42.721,42.6806,42.6873,10030.7762
2013-07-29 13:50:00,63.27,63.34,63.27,63.33,12424.484212926023,42.694,42.7413,42.694,42.7345,12424.4842
2013-07-29 14:00:00,63.33,63.38,63.32,63.34,22341.27436452753,42.7345,42.7683,42.7278,42.7413,22341.2744
2013-07-29 14:10:00,63.34,63.41,63.34,63.39,18807.705459933888,42.7413,42.7885,42.7413,42.775,18807.7055
2013-07-29 14:20:00,63.4,63.41,63.34,63.34,13906.30343098142,42.7818,42.7885,42.7413,42.7413,13906.3034
2013-07-29 14:30:00,63.35,63.39,63.3,63.31,15616.094836429957,42.748,42.775,42.7143,42.721,15616.0948
2013-07-29 14:40:00,63.31,63.34,63.3,63.31,20403.51077168585,42.721,42.7413,42.7143,42.721,20403.5108
2013-07-29 14:50:00,63.31,63.34,63.27,63.28,16983.927960788784,42.721,42.7413,42.694,42.7008,16983.928
2013-07-29 15:00:00,63.29,63.33,63.26,63.33,24507.01014476234,42.7075,42.7345,42.6873,42.7345,24507.0101
2013-07-29 15:10:00,63.32,63.33,63.24,63.27,24620.99623845891,42.7278,42.7345,42.6738,42.694,24620.9962
2013-07-29 15:20:00,63.27,63.34,63.24,63.34,27812.60686196284,42.694,42.7413,42.6738,42.7413,27812.6069
2013-07-29 15:30:00,63.35,63.37,63.26,63.28,46848.28450928986,42.748,42.7615,42.6873,42.7008,46848.2845
2013-07-29 15:40:00,63.27,63.31,63.24,63.28,35791.63342072268,42.694,42.721,42.6738,42.7008,35791.6334
2013-07-29 15:50:00,63.27,63.28,63.15,63.26,114214.06588396216,42.694,42.7008,42.6131,42.6873,114214.0659
2013-07-30 09:30:00,63.77,63.77,63.52,63.62,50609.82560127664,43.0314,43.0314,42.8627,42.9302,50609.8256
2013-07-30 09:40:00,63.6,63.6,63.37,63.38,52889.547475208026,42.9167,42.9167,42.7615,42.7683,52889.5475
2013-07-30 09:50:00,63.38,63.5,63.36,63.46,19605.60811580987,42.7683,42.8493,42.7548,42.8223,19605.6081
2013-07-30 10:00:00,63.46,63.53,63.38,63.48,30434.28701698393,42.8223,42.8695,42.7683,42.8358,30434.287
2013-07-30 10:10:00,63.5,63.5,63.38,63.44,25988.82936281773,42.8493,42.8493,42.7683,42.8088,25988.8294
2013-07-30 10:20:00,63.44,63.49,63.42,63.46,18237.77499145104,42.8088,42.8425,42.7953,42.8223,18237.775
2013-07-30 10:30:00,63.46,63.5,63.39,63.41,21543.371708651543,42.8223,42.8493,42.775,42.7885,21543.3717
2013-07-30 10:40:00,63.4,63.48,63.4,63.48,20403.51077168585,42.7818,42.8358,42.7818,42.8358,20403.5108
2013-07-30 10:50:00,63.48,63.52,63.34,63.38,18009.802804057905,42.8358,42.8627,42.7413,42.7683,18009.8028
2013-07-30 11:00:00,63.38,63.41,63.33,63.38,14818.192180553971,42.7683,42.7885,42.7345,42.7683,14818.1922
2013-07-30 11:10:00,63.39,63.47,63.39,63.47,13222.386868802008,42.775,42.829,42.775,42.829,13222.3869
2013-07-30 11:20:00,63.48,63.6,63.48,63.57,15958.053117519665,42.8358,42.9167,42.8358,42.8965,15958.0531
2013-07-30 11:30:00,63.58,63.64,63.56,63.6,32714.00889091531,42.9032,42.9437,42.8897,42.9167,32714.0089
2013-07-30 11:40:00,63.6,63.63,63.58,63.6,37729.39701356435,42.9167,42.937,42.9032,42.9167,37729.397
2013-07-30 11:50:00,63.6,63.61,63.43,63.44,33739.88373418443,42.9167,42.9235,42.802,42.8088,33739.8837
2013-07-30 12:00:00,63.44,63.59,63.44,63.58,21885.32998974125,42.8088,42.91,42.8088,42.9032,21885.33
2013-07-30 12:10:00,63.58,63.58,63.39,63.39,27812.60686196284,42.9032,42.9032,42.775,42.775,27812.6069
2013-07-30 12:20:00,63.39,63.46,63.36,63.38,27242.67639348,42.775,42.8223,42.7548,42.7683,27242.6764
2013-07-30 12:30:00,63.41,63.45,63.39,63.4,24962.954519548617,42.7885,42.8155,42.775,42.7818,24962.9545
2013-07-30 12:40:00,63.4,63.43,63.39,63.39,23367.14920779665,42.7818,42.802,42.775,42.775,23367.1492
2013-07-30 12:50:00,63.39,63.43,63.35,63.42,37273.45263877807,42.775,42.802,42.748,42.7953,37273.4526
2013-07-30 13:00:00,63.43,63.49,63.42,63.49,10828.678901174057,42.802,42.8425,42.7953,42.8425,10828.6789
2013-07-30 13:10:00,63.48,63.48,63.34,63.35,16983.927960788784,42.8358,42.8358,42.7413,42.748,16983.928
2013-07-30 13:20:00,63.34,63.37,63.28,63.28,17211.90014818192,42.7413,42.7615,42.7008,42.7008,17211.9001
2013-07-30 13:30:00,63.26,63.28,63.22,63.28,17781.830616664767,42.6873,42.7008,42.6603,42.7008,17781.8306
2013-07-30 13:40:00,63.27,63.27,63.17,63.24,11968.539838139746,42.694,42.694,42.6266,42.6738,11968.5398
2013-07-30 13:50:00,63.24,63.26,63.2,63.24,21201.41342756184,42.6738,42.6873,42.6468,42.6738,21201.4134
2013-07-30 14:00:00,63.24,63.29,63.22,63.29,21429.385614954976,42.6738,42.7075,42.6603,42.7075,21429.3856
2013-07-30 14:10:00,63.29,63.31,63.24,63.27,18465.74717884418,42.7075,42.721,42.6738,42.694,18465.7472
2013-07-30 14:20:00,63.28,63.3,63.24,63.3,17097.914054485354,42.7008,42.7143,42.6738,42.7143,17097.9141
2013-07-30 14:30:00,63.29,63.35,63.29,63.35,19833.58030320301,42.7075,42.748,42.7075,42.748,19833.5803
2013-07-30 14:40:00,63.34,63.34,63.24,63.25,20517.496865382425,42.7413,42.7413,42.6738,42.6806,20517.4969
2013-07-30 14:50:00,63.26,63.37,63.25,63.3,26786.73201869372,42.6873,42.7615,42.6806,42.7143,26786.732
2013-07-30 15:00:00,63.31,63.45,63.28,63.44,57107.03294198108,42.721,42.8155,42.7008,42.8088,57107.0329
2013-07-30 15:10:00,63.44,63.51,63.43,63.43,31802.120141342755,42.8088,42.856,42.802,42.802,31802.1201
2013-07-30 15:20:00,63.43,63.47,63.42,63.46,35905.61951441924,42.802,42.829,42.7953,42.8223,35905.6195
2013-07-30 15:30:00,63.46,63.46,63.4,63.43,33169.95326570159,42.8223,42.8223,42.7818,42.802,33169.9533
2013-07-30 15:40:00,63.42,63.46,63.38,63.39,54485.35278695999,42.7953,42.8223,42.7683,42.775,54485.3528
2013-07-30 15:50:00,63.38,63.42,63.29,63.29,199817.6222500855,42.7683,42.7953,42.7075,42.7075,199817.6223
2013-07-31 09:30:00,63.71,63.85,63.31,63.59,96318.24917360082,42.991,43.0854,42.721,42.91,96318.2492
2013-07-31 09:40:00,63.6,63.67,63.55,63.64,137923.1733728485,42.9167,42.964,42.883,42.9437,137923.1734
2013-07-31 09:50:00,63.64,63.7,63.56,63.56,56879.06075458794,42.9437,42.9842,42.8897,42.8897,56879.0608
2013-07-31 10:00:00,63.56,63.61,63.5,63.59,45594.43747862761,42.8897,42.9235,42.8493,42.91,45594.4375
2013-07-31 10:10:00,63.6,63.6,63.49,63.49,51065.76997606292,42.9167,42.9167,42.8425,42.8425,51065.77
2013-07-31 10:20:00,63.49,63.68,63.4,63.65,53231.50575629773,42.8425,42.9707,42.7818,42.9505,53231.5058
2013-07-31 10:30:00,63.66,63.71,63.62,63.62,55397.24153653254,42.9572,42.991,42.9302,42.9302,55397.2415
2013-07-31 10:40:00,63.62,63.62,63.53,63.56,31574.147953949618,42.9302,42.9302,42.8695,42.8897,31574.148
2013-07-31 10:50:00,63.6,63.67,63.59,63.66,20745.469052775563,42.9167,42.964,42.91,42.9572,20745.4691
2013-07-31 11:00:00,63.65,63.67,63.61,63.62,23367.14920779665,42.9505,42.964,42.9235,42.9302,23367.1492
2013-07-31 11:10:00,63.62,63.73,63.62,63.71,31574.147953949618,42.9302,43.0045,42.9302,42.991,31574.148
2013-07-31 11:20:00,63.72,63.74,63.49,63.49,34651.772483756984,42.9977,43.0112,42.8425,42.8425,34651.7725
2013-07-31 11:30:00,63.49,63.66,63.49,63.6,50153.88122649037,42.8425,42.9572,42.8425,42.9167,50153.8812
2013-07-31 11:40:00,63.6,63.61,63.56,63.58,9916.790151601504,42.9167,42.9235,42.8897,42.9032,9916.7902
2013-07-31 11:50:00,63.57,63.57,63.49,63.49,35563.661233329534,42.8965,42.8965,42.8425,42.8425,35563.6612
2013-07-31 12:00:00,63.48,63.48,63.36,63.37,61780.46278354041,42.8358,42.8358,42.7548,42.7615,61780.4628
2013-07-31 12:10:00,63.38,63.43,63.34,63.43,58360.879972643335,42.7683,42.802,42.7413,42.802,58360.88
2013-07-31 12:20:00,63.43,63.46,63.38,63.41,14362.247805767696,42.802,42.8223,42.7683,42.7885,14362.2478
2013-07-31 12:30:00,63.41,63.42,63.37,63.41,21201.41342756184,42.7885,42.7953,42.7615,42.7885,21201.4134
2013-07-31 12:40:00,63.41,63.41,63.35,63.36,14704.206086857404,42.7885,42.7885,42.748,42.7548,14704.2061
2013-07-31 12:50:00,63.37,63.38,63.37,63.38,16413.997492305938,42.7615,42.7683,42.7615,42.7683,16413.9975
2013-07-31 13:00:00,63.38,63.38,63.33,63.35,22911.20483301037,42.7683,42.7683,42.7345,42.748,22911.2048
2013-07-31 13:10:00,63.35,63.36,63.24,63.27,56765.07466089137,42.748,42.7548,42.6738,42.694,56765.0747
2013-07-31 13:20:00,63.27,63.31,63.27,63.31,12766.44249401573,42.694,42.721,42.694,42.721,12766.4425
2013-07-31 13:30:00,63.31,63.4,63.31,63.39,8434.970933546107,42.721,42.7818,42.721,42.775,8434.9709
2013-07-31 13:40:00,63.39,63.46,63.38,63.38,12766.44249401573,42.775,42.8223,42.7683,42.7683,12766.4425
2013-07-31 13:50:00,63.38,63.47,63.38,63.46,20175.53858429272,42.7683,42.829,42.7683,42.8223,20175.5386
2013-07-31 14:00:00,63.46,63.59,63.41,63.5,35449.675139632964,42.8223,42.91,42.7885,42.8493,35449.6751
2013-07-31 14:10:00,63.49,63.57,63.31,63.43,29636.384361107943,42.8425,42.8965,42.721,42.802,29636.3844
2013-07-31 14:20:00,63.44,63.67,63.44,63.52,32941.98107830845,42.8088,42.964,42.8088,42.8627,32941.9811
2013-07-31 14:30:00,63.52,63.62,63.52,63.53,73065.08605950074,42.8627,42.9302,42.8627,42.8695,73065.0861
2013-07-31 14:40:00,63.53,63.62,63.5,63.58,59614.7270033056,42.8695,42.9302,42.8493,42.9032,59614.727
2013-07-31 14:50:00,63.59,63.74,63.57,63.74,34195.82810897071,42.91,43.0112,42.8965,43.0112,34195.8281
2013-07-31 15:00:00,63.74,63.74,63.59,63.7,42402.82685512368,43.0112,43.0112,42.91,42.9842,42402.8269
2013-07-31 15:10:00,63.69,63.71,63.55,63.59,35677.647327026105,42.9775,42.991,42.883,42.91,35677.6473
2013-07-31 15:20:00,63.57,63.74,63.57,63.63,42060.86857403397,42.8965,43.0112,42.8965,42.937,42060.8686
2013-07-31 15:30:00,63.65,63.65,63.48,63.52,83323.83449219195,42.9505,42.9505,42.8358,42.8627,83323.8345
2013-07-31 15:40:00,63.52,63.53,63.39,63.4,88111.25042744786,42.8627,42.8695,42.775,42.7818,88111.2504
2013-07-31 15:50:00,63.4,63.42,63.2,63.24,378547.8171663057,42.7818,42.7953,42.6468,42.6738,378547.8172
2013-08-01 09:30:00,62.12,62.38,61.51,62.04,177362.3617918614,41.918,42.0935,41.5064,41.8641,177362.3618
2013-08-01 09:40:00,62.03,62.74,61.85,62.72,137239.2568106691,41.8573,42.3364,41.7358,42.3229,137239.2568
2013-08-01 09:50:00,62.67,62.82,62.42,62.6,54713.32497435313,42.2892,42.3904,42.1205,42.2419,54713.325
2013-08-01 10:00:00,62.6,62.93,62.6,62.84,68733.61449903111,42.2419,42.4646,42.2419,42.4039,68733.6145
2013-08-01 10:10:00,62.88,62.88,62.72,62.81,73749.00262168015,42.4309,42.4309,42.3229,42.3836,73749.0026
2013-08-01 10:20:00,62.81,62.83,62.59,62.66,75344.80793343212,42.3836,42.3971,42.2352,42.2824,75344.8079
2013-08-01 10:30:00,62.67,62.85,62.66,62.76,28496.52342414225,42.2892,42.4106,42.2824,42.3499,28496.5234
2013-08-01 10:40:00,62.77,62.81,62.66,62.68,35221.70295223983,42.3567,42.3836,42.2824,42.2959,35221.703
2013-08-01 10:50:00,62.68,62.91,62.67,62.84,37159.4665450815,42.2959,42.4511,42.2892,42.4039,37159.4665
2013-08-01 11:00:00,62.85,62.95,62.85,62.88,37501.424826171205,42.4106,42.4781,42.4106,42.4309,37501.4248
2013-08-01 11:10:00,62.88,63.03,62.84,62.89,25418.89889433489,42.4309,42.5321,42.4039,42.4376,25418.8989
2013-08-01 11:20:00,62.9,62.99,62.89,62.9,58930.81044112618,42.4444,42.5051,42.4376,42.4444,58930.8104
2013-08-01 11:30:00,62.9,62.92,62.88,62.9,52205.63091302861,42.4444,42.4579,42.4309,42.4444,52205.6309
2013-08-01 11:40:00,62.91,62.92,62.81,62.82,43998.63216687564,42.4511,42.4579,42.3836,42.3904,43998.6322
2013-08-01 11:50:00,62.82,62.88,62.8,62.84,50039.8951327938,42.3904,42.4309,42.3769,42.4039,50039.8951
2013-08-01 12:00:00,62.84,62.84,62.69,62.76,65542.00387552718,42.4039,42.4039,42.3027,42.3499,65542.0039
2013-08-01 12:10:00,62.76,62.92,62.73,62.88,38071.35529465405,42.3499,42.4579,42.3297,42.4309,38071.3553
2013-08-01 12:20:00,62.88,62.92,62.86,62.9,14818.192180553971,42.4309,42.4579,42.4174,42.4444,14818.1922
2013-08-01 12:30:00,62.91,63.02,62.88,62.95,27812.60686196284,42.4511,42.5254,42.4309,42.4781,27812.6069
2013-08-01 12:40:00,62.95,62.95,62.84,62.93,20403.51077168585,42.4781,42.4781,42.4039,42.4646,20403.5108
2013-08-01 12:50:00,62.94,62.95,62.87,62.9,28382.537330445684,42.4714,42.4781,42.4241,42.4444,28382.5373
2013-08-01 13:00:00,62.9,62.91,62.86,62.88,19605.60811580987,42.4444,42.4511,42.4174,42.4309,19605.6081
2013-08-01 13:10:00,62.88,62.9,62.86,62.87,26444.773737604013,42.4309,42.4444,42.4174,42.4241,26444.7737
2013-08-01 13:20:00,62.87,62.87,62.74,62.75,33511.91154679129,42.4241,42.4241,42.3364,42.3432,33511.9115
2013-08-01 13:30:00,62.75,62.81,62.74,62.79,24620.99623845891,42.3432,42.3836,42.3364,42.3701,24620.9962
2013-08-01 13:40:00,62.79,62.96,62.76,62.96,37045.48045138493,42.3701,42.4849,42.3499,42.4849,37045.4805
2013-08-01 13:50:00,62.96,63.08,62.9,63.07,38641.2857631369,42.4849,42.5658,42.4444,42.5591,38641.2858
2013-08-01 14:00:00,63.08,63.14,63.0,63.03,65428.01778183062,42.5658,42.6063,42.5119,42.5321,65428.0178
2013-08-01 14:10:00,63.03,63.07,63.01,63.04,26900.71811239029,42.5321,42.5591,42.5186,42.5388,26900.7181
2013-08-01 14:20:00,63.03,63.1,63.03,63.09,24279.0379573692,42.5321,42.5793,42.5321,42.5726,24279.038
2013-08-01 14:30:00,63.09,63.1,62.95,62.98,42402.82685512368,42.5726,42.5793,42.4781,42.4984,42402.8269
2013-08-01 14:40:00,62.98,63.02,62.88,62.88,46164.367947110455,42.4984,42.5254,42.4309,42.4309,46164.3679
2013-08-01 14:50:00,62.88,63.1,62.88,63.08,36019.60560811581,42.4309,42.5793,42.4309,42.5658,36019.6056
2013-08-01 15:00:00,63.08,63.1,63.03,63.04,80132.22386868802,42.5658,42.5793,42.5321,42.5388,80132.2239
2013-08-01 15:10:00,63.04,63.05,62.84,62.86,77282.5715262738,42.5388,42.5456,42.4039,42.4174,77282.5715
2013-08-01 15:20:00,62.84,62.93,62.81,62.93,107602.87244956115,42.4039,42.4646,42.3836,42.4646,107602.8724
2013-08-01 15:30:00,62.94,62.96,62.9,62.94,96888.17964208366,42.4714,42.4849,42.4444,42.4714,96888.1796
2013-08-01 15:40:00,62.94,63.09,62.92,63.05,116721.75994528669,42.4714,42.5726,42.4579,42.5456,116721.7599
2013-08-01 15:50:00,63.06,63.18,62.92,63.02,292830.2747064858,42.5523,42.6333,42.4579,42.5254,292830.2747
2013-08-02 09:30:00,62.49,62.69,62.41,62.41,90618.94448877237,42.1677,42.3027,42.1137,42.1137,90618.9445
2013-08-02 09:40:00,62.41,62.41,62.26,62.29,106576.99760629205,42.1137,42.1137,42.0125,42.0328,106576.9976
2013-08-02 09:50:00,62.29,62.32,62.17,62.17,79790.26558759832,42.0328,42.053,41.9518,41.9518,79790.2656
2013-08-02 10:00:00,62.17,62.25,62.17,62.22,93810.5551122763,41.9518,42.0058,41.9518,41.9855,93810.5551
2013-08-02 10:10:00,62.22,62.31,62.19,62.31,72267.18340362476,41.9855,42.0462,41.9653,42.0462,72267.1834
2013-08-02 10:20:00,62.33,62.38,62.3,62.35,54257.38059956685,42.0597,42.0935,42.0395,42.0732,54257.3806
2013-08-02 10:30:00,62.35,62.39,62.33,62.35,56879.06075458794,42.0732,42.1002,42.0597,42.0732,56879.0608
2013-08-02 10:40:00,62.34,62.41,62.31,62.35,36019.60560811581,42.0665,42.1137,42.0462,42.0732,36019.6056
2013-08-02 10:50:00,62.35,62.43,62.34,62.38,30434.28701698393,42.0732,42.1272,42.0665,42.0935,30434.287
2013-08-02 11:00:00,62.38,62.44,62.34,62.42,39439.18841901288,42.0935,42.134,42.0665,42.1205,39439.1884
2013-08-02 11:10:00,62.42,62.46,62.39,62.45,51065.76997606292,42.1205,42.1475,42.1002,42.1407,51065.77
2013-08-02 11:20:00,62.45,62.6,62.44,62.6,27926.59295565941,42.1407,42.2419,42.134,42.2419,27926.593
2013-08-02 11:30:00,62.6,62.62,62.56,62.6,31574.147953949618,42.2419,42.2554,42.2149,42.2419,31574.148
2013-08-02 11:40:00,62.59,62.61,62.56,62.59,28610.509517838826,42.2352,42.2487,42.2149,42.2352,28610.5095
2013-08-02 11:50:00,62.58,62.63,62.58,62.62,38527.29966944033,42.2284,42.2622,42.2284,42.2554,38527.2997
2013-08-02 12:00:00,62.63,62.67,62.61,62.65,27812.60686196284,42.2622,42.2892,42.2487,42.2757,27812.6069
2013-08-02 12:10:00,62.64,62.67,62.59,62.62,23253.16311410008,42.2689,42.2892,42.2352,42.2554,23253.1631
2013-08-02 12:20:00,62.61,62.67,62.61,62.67,41148.97982446141,42.2487,42.2892,42.2487,42.2892,41148.9798
2013-08-02 12:30:00,62.66,62.75,62.64,62.74,19377.635928416734,42.2824,42.3432,42.2689,42.3364,19377.6359
2013-08-02 12:40:00,62.75,62.79,62.74,62.76,23709.107488886355,42.3432,42.3701,42.3364,42.3499,23709.1075
2013-08-02 12:50:00,62.76,62.78,62.72,62.74,26330.787643907443,42.3499,42.3634,42.3229,42.3364,26330.7876
2013-08-02 13:00:00,62.74,62.74,62.64,62.66,31004.21748546677,42.3364,42.3364,42.2689,42.2824,31004.2175
2013-08-02 13:10:00,62.67,62.73,62.64,62.7,34765.758577453555,42.2892,42.3297,42.2689,42.3094,34765.7586
2013-08-02 13:20:00,62.7,62.74,62.67,62.67,22911.20483301037,42.3094,42.3364,42.2892,42.2892,22911.2048
2013-08-02 13:30:00,62.67,62.68,62.6,62.6,31118.203579163343,42.2892,42.2959,42.2419,42.2419,31118.2036
2013-08-02 13:40:00,62.6,62.67,62.59,62.67,25988.82936281773,42.2419,42.2892,42.2352,42.2892,25988.8294
2013-08-02 13:50:00,62.65,62.7,62.63,62.67,35107.71685854326,42.2757,42.3094,42.2622,42.2892,35107.7169
2013-08-02 14:00:00,62.66,62.71,62.66,62.71,33283.93935939815,42.2824,42.3162,42.2824,42.3162,33283.9394
2013-08-02 14:10:00,62.71,62.75,62.67,62.71,24279.0379573692,42.3162,42.3432,42.2892,42.3162,24279.038
2013-08-02 14:20:00,62.7,62.71,62.63,62.68,29066.4538926251,42.3094,42.3162,42.2622,42.2959,29066.4539
2013-08-02 14:30:00,62.68,62.69,62.58,62.6,51407.72825715263,42.2959,42.3027,42.2284,42.2419,51407.7283
2013-08-02 14:40:00,62.6,62.61,62.55,62.58,47190.242790379576,42.2419,42.2487,42.2082,42.2284,47190.2428
2013-08-02 14:50:00,62.57,62.7,62.57,62.64,36133.59170181238,42.2217,42.3094,42.2217,42.2689,36133.5917
2013-08-02 15:00:00,62.65,62.68,62.6,62.6,27812.60686196284,42.2757,42.2959,42.2419,42.2419,27812.6069
2013-08-02 15:10:00,62.61,62.64,62.6,62.61,34537.78639006041,42.2487,42.2689,42.2419,42.2487,34537.7864
2013-08-02 15:20:00,62.61,62.64,62.59,62.61,41490.938105551126,42.2487,42.2689,42.2352,42.2487,41490.9381
2013-08-02 15:30:00,62.6,62.62,62.57,62.6,60640.60184657472,42.2419,42.2554,42.2217,42.2419,60640.6018
2013-08-02 15:40:00,62.6,62.68,62.53,62.67,79676.27949390175,42.2419,42.2959,42.1947,42.2892,79676.2795
2013-08-02 15:50:00,62.67,62.83,62.67,62.79,353926.8209278468,42.2892,42.3971,42.2892,42.3701,353926.8209
2013-08-05 09:30:00,62.75,62.75,62.43,62.7,82981.87621110225,42.3432,42.3432,42.1272,42.3094,82981.8762
2013-08-05 09:40:00,62.71,62.86,62.69,62.78,42402.82685512368,42.3162,42.4174,42.3027,42.3634,42402.8269
2013-08-05 09:50:00,62.77,62.85,62.76,62.85,32941.98107830845,42.3567,42.4106,42.3499,42.4106,32941.9811
2013-08-05 10:00:00,62.84,62.84,62.81,62.82,43428.7016983928,42.4039,42.4039,42.3836,42.3904,43428.7017
2013-08-05 10:10:00,62.81,62.82,62.71,62.71,38413.31357574376,42.3836,42.3904,42.3162,42.3162,38413.3136
2013-08-05 10:20:00,62.71,62.8,62.71,62.77,31346.17576655648,42.3162,42.3769,42.3162,42.3567,31346.1758
2013-08-05 10:30:00,62.77,62.91,62.77,62.82,42972.75732360652,42.3567,42.4511,42.3567,42.3904,42972.7573
2013-08-05 10:40:00,62.83,62.88,62.81,62.81,57448.99122307079,42.3971,42.4309,42.3836,42.3836,57448.9912
2013-08-05 10:50:00,62.81,62.81,62.76,62.78,40921.00763706828,42.3836,42.3836,42.3499,42.3634,40921.0076
2013-08-05 11:00:00,62.79,62.81,62.72,62.74,45708.42357232418,42.3701,42.3836,42.3229,42.3364,45708.4236
2013-08-05 11:10:00,62.74,62.82,62.74,62.78,49811.92294540066,42.3364,42.3904,42.3364,42.3634,49811.9229
2013-08-05 11:20:00,62.79,62.79,62.72,62.74,50495.83950758007,42.3701,42.3701,42.3229,42.3364,50495.8395
2013-08-05 11:30:00,62.74,62.74,62.67,62.71,57790.94950416049,42.3364,42.3364,42.2892,42.3162,57790.9495
2013-08-05 11:40:00,62.71,62.75,62.67,62.67,34993.73076484669,42.3162,42.3432,42.2892,42.2892,34993.7308
2013-08-05 11:50:00,62.67,62.7,62.65,62.68,86287.47292830274,42.2892,42.3094,42.2757,42.2959,86287.4729
2013-08-05 12:00:00,62.67,62.75,62.67,62.73,63946.19856377522,42.2892,42.3432,42.2892,42.3297,63946.1986
2013-08-05 12:10:00,62.72,62.76,62.7,62.73,70215.43371708652,42.3229,42.3499,42.3094,42.3297,70215.4337
2013-08-05 12:20:00,62.74,62.77,62.72,62.75,35107.71685854326,42.3364,42.3567,42.3229,42.3432,35107.7169
2013-08-05 12:30:00,62.75,62.75,62.69,62.7,38527.29966944033,42.3432,42.3432,42.3027,42.3094,38527.2997
2013-08-05 12:40:00,62.71,62.81,62.71,62.81,31574.147953949618,42.3162,42.3836,42.3162,42.3836,31574.148
2013-08-05 12:50:00,62.81,62.81,62.71,62.71,49469.96466431095,42.3836,42.3836,42.3162,42.3162,49469.9647
2013-08-05 13:00:00,62.71,62.73,62.64,62.64,60640.60184657472,42.3162,42.3297,42.2689,42.2689,60640.6018
2013-08-05 13:10:00,62.65,62.74,62.61,62.7,30092.32873589422,42.2757,42.3364,42.2487,42.3094,30092.3287
2013-08-05 13:20:00,62.7,62.75,62.67,62.67,56537.10247349824,42.3094,42.3432,42.2892,42.2892,56537.1025
2013-08-05 13:30:00,62.67,62.67,62.61,62.63,51635.70044454576,42.2892,42.2892,42.2487,42.2622,51635.7004
2013-08-05 13:40:00,62.63,62.73,62.63,62.73,41148.97982446141,42.2622,42.3297,42.2622,42.3297,41148.9798
2013-08-05 13:50:00,62.73,62.74,62.68,62.68,53801.43622478058,42.3297,42.3364,42.2959,42.2959,53801.4362
2013-08-05 14:00:00,62.68,62.74,62.65,62.67,35221.70295223983,42.2959,42.3364,42.2757,42.2892,35221.703
2013-08-05 14:10:00,62.66,62.73,62.65,62.67,50495.83950758007,42.2824,42.3297,42.2757,42.2892,50495.8395
2013-08-05 14:20:00,62.67,62.67,62.56,62.59,61438.50450245071,42.2892,42.2892,42.2149,42.2352,61438.5045
2013-08-05 14:30:00,62.6,62.6,62.5,62.53,64174.17075116836,42.2419,42.2419,42.1745,42.1947,64174.1708
2013-08-05 14:40:00,62.53,62.62,62.53,62.56,93126.63855009688,42.1947,42.2554,42.1947,42.2149,93126.6386
2013-08-05 14:50:00,62.55,62.69,62.55,62.68,28724.4956115354,42.2082,42.3027,42.2082,42.2959,28724.4956
2013-08-05 15:00:00,62.68,62.73,62.67,62.73,37501.424826171205,42.2959,42.3297,42.2892,42.3297,37501.4248
2013-08-05 15:10:00,62.72,62.74,62.68,62.73,39667.16060640602,42.3229,42.3364,42.2959,42.3297,39667.1606
2013-08-05 15:20:00,62.73,62.77,62.69,62.77,43086.74341730309,42.3297,42.3567,42.3027,42.3567,43086.7434
2013-08-05 15:30:00,62.76,62.77,62.71,62.74,71469.28074774878,42.3499,42.3567,42.3162,42.3364,71469.2807
2013-08-05 15:40:00,62.74,62.81,62.74,62.76,75002.84965234241,42.3364,42.3836,42.3364,42.3499,75002.8497
2013-08-05 15:50:00,62.76,62.82,62.74,62.81,211330.21771343896,42.3499,42.3904,42.3364,42.3836,211330.2177
2013-08-06 09:30:00,62.67,62.89,62.38,62.84,70671.37809187279,42.2892,42.4376,42.0935,42.4039,70671.3781
2013-08-06 09:40:00,62.84,62.94,62.82,62.87,46734.2984155933,42.4039,42.4714,42.3904,42.4241,46734.2984
2013-08-06 09:50:00,62.87,63.01,62.86,63.01,65655.98996922375,42.4241,42.5186,42.4174,42.5186,65655.99
2013-08-06 10:00:00,63.01,63.03,62.94,62.97,80702.15433717087,42.5186,42.5321,42.4714,42.4916,80702.1543
2013-08-06 10:10:00,62.99,63.08,62.94,63.08,46734.2984155933,42.5051,42.5658,42.4714,42.5658,46734.2984
2013-08-06 10:20:00,63.08,63.13,63.03,63.12,43656.67388578594,42.5658,42.5996,42.5321,42.5928,43656.6739
2013-08-06 10:30:00,63.11,63.11,63.0,63.05,32600.02279721874,42.5861,42.5861,42.5119,42.5456,32600.0228
2013-08-06 10:40:00,63.04,63.14,63.01,63.11,61324.518408754135,42.5388,42.6063,42.5186,42.5861,61324.5184
2013-08-06 10:50:00,63.1,63.14,63.03,63.04,74090.96090276986,42.5793,42.6063,42.5321,42.5388,74090.9609
2013-08-06 11:00:00,63.04,63.17,63.0,63.17,31460.16186025305,42.5388,42.6266,42.5119,42.6266,31460.1619
2013-08-06 11:10:00,63.17,63.22,63.14,63.2,35221.70295223983,42.6266,42.6603,42.6063,42.6468,35221.703
2013-08-06 11:20:00,63.19,63.24,63.13,63.24,40351.07716858544,42.6401,42.6738,42.5996,42.6738,40351.0772
2013-08-06 11:30:00,63.23,63.23,63.1,63.16,49697.93685170409,42.6671,42.6671,42.5793,42.6198,49697.9369
2013-08-06 11:40:00,63.17,63.17,63.11,63.14,39325.20232531631,42.6266,42.6266,42.5861,42.6063,39325.2023
2013-08-06 11:50:00,63.13,63.19,63.12,63.18,47988.14544625556,42.5996,42.6401,42.5928,42.6333,47988.1454
2013-08-06 12:00:00,63.18,63.21,63.17,63.2,23253.16311410008,42.6333,42.6536,42.6266,42.6468,23253.1631
2013-08-06 12:10:00,63.2,63.21,63.15,63.21,29294.42608001824,42.6468,42.6536,42.6131,42.6536,29294.4261
2013-08-06 12:20:00,63.21,63.28,63.19,63.24,35221.70295223983,42.6536,42.7008,42.6401,42.6738,35221.703
2013-08-06 12:30:00,63.25,63.3,63.24,63.27,27014.70420608686,42.6806,42.7143,42.6738,42.694,27014.7042
2013-08-06 12:40:00,63.27,63.36,63.26,63.35,28496.52342414225,42.694,42.7548,42.6873,42.748,28496.5234
2013-08-06 12:50:00,63.35,63.36,63.31,63.35,14818.192180553971,42.748,42.7548,42.721,42.748,14818.1922
2013-08-06 13:00:00,63.35,63.38,63.33,63.37,22227.28827083096,42.748,42.7683,42.7345,42.7615,22227.2883
2013-08-06 13:10:00,63.37,63.41,63.37,63.4,22569.246551920667,42.7615,42.7885,42.7615,42.7818,22569.2466
2013-08-06 13:20:00,63.41,63.46,63.4,63.46,34879.74467115012,42.7885,42.8223,42.7818,42.8223,34879.7447
2013-08-06 13:30:00,63.45,63.47,63.39,63.39,23823.09358258293,42.8155,42.829,42.775,42.775,23823.0936
2013-08-06 13:40:00,63.39,63.43,63.38,63.43,28268.55123674912,42.775,42.802,42.7683,42.802,28268.5512
2013-08-06 13:50:00,63.43,63.48,63.42,63.46,34423.80029636384,42.802,42.8358,42.7953,42.8223,34423.8003
2013-08-06 14:00:00,63.46,63.46,63.4,63.46,34195.82810897071,42.8223,42.8223,42.7818,42.8223,34195.8281
2013-08-06 14:10:00,63.46,63.48,63.39,63.43,29978.34264219765,42.8223,42.8358,42.775,42.802,29978.3426
2013-08-06 14:20:00,63.43,63.5,63.43,63.47,39895.13279379916,42.802,42.8493,42.802,42.829,39895.1328
2013-08-06 14:30:00,63.46,63.47,63.41,63.47,27926.59295565941,42.8223,42.829,42.7885,42.829,27926.593
2013-08-06 14:40:00,63.47,63.47,63.4,63.43,43200.729510999656,42.829,42.829,42.7818,42.802,43200.7295
2013-08-06 14:50:00,63.43,63.46,63.39,63.46,43998.63216687564,42.802,42.8223,42.775,42.8223,43998.6322
2013-08-06 15:00:00,63.46,63.46,63.4,63.4,39781.14670010259,42.8223,42.8223,42.7818,42.7818,39781.1467
2013-08-06 15:10:00,63.41,63.46,63.41,63.44,52319.61700672518,42.7885,42.8223,42.7885,42.8088,52319.617
2013-08-06 15:20:00,63.45,63.48,63.44,63.47,52433.60310042175,42.8155,42.8358,42.8088,42.829,52433.6031
2013-08-06 15:30:00,63.46,63.46,63.36,63.38,57335.00512937421,42.8223,42.8223,42.7548,42.7683,57335.0051
2013-08-06 15:40:00,63.38,63.46,63.38,63.42,61438.50450245071,42.7683,42.8223,42.7683,42.7953,61438.5045
2013-08-06 15:50:00,63.41,63.41,63.29,63.38,124586.80041034994,42.7885,42.7885,42.7075,42.7683,124586.8004
2013-08-07 09:30:00,63.26,63.41,63.24,63.26,41034.99373076485,42.6873,42.7885,42.6738,42.6873,41034.9937
2013-08-07 09:40:00,63.25,63.32,63.17,63.28,25190.926706941755,42.6806,42.7278,42.6266,42.7008,25190.9267
2013-08-07 09:50:00,63.28,63.3,63.02,63.02,47988.14544625556,42.7008,42.7143,42.5254,42.5254,47988.1454
2013-08-07 10:00:00,63.02,63.08,62.88,63.05,45594.43747862761,42.5254,42.5658,42.4309,42.5456,45594.4375
2013-08-07 10:10:00,63.05,63.13,62.95,63.12,53231.50575629773,42.5456,42.5996,42.4781,42.5928,53231.5058
2013-08-07 10:20:00,63.13,63.16,63.06,63.08,36361.56388920552,42.5996,42.6198,42.5523,42.5658,36361.5639
2013-08-07 10:30:00,63.08,63.15,63.07,63.12,22569.246551920667,42.5658,42.6131,42.5591,42.5928,22569.2466
2013-08-07 10:40:00,63.14,63.26,63.09,63.26,26216.80155021088,42.6063,42.6873,42.5726,42.6873,26216.8016
2013-08-07 10:50:00,63.25,63.34,63.22,63.33,18465.74717884418,42.6806,42.7413,42.6603,42.7345,18465.7472
2013-08-07 11:00:00,63.33,63.38,63.27,63.3,77966.4880884532,42.7345,42.7683,42.694,42.7143,77966.4881
2013-08-07 11:10:00,63.3,63.34,63.26,63.27,29978.34264219765,42.7143,42.7413,42.6873,42.694,29978.3426
2013-08-07 11:20:00,63.28,63.33,63.23,63.23,31688.13404764619,42.7008,42.7345,42.6671,42.6671,31688.134
2013-08-07 11:30:00,63.23,63.31,63.22,63.29,19149.6637410236,42.6671,42.721,42.6603,42.7075,19149.6637
2013-08-07 11:40:00,63.28,63.32,63.24,63.24,21201.41342756184,42.7008,42.7278,42.6738,42.6738,21201.4134
2013-08-07 11:50:00,63.24,63.3,63.24,63.29,35221.70295223983,42.6738,42.7143,42.6738,42.7075,35221.703
2013-08-07 12:00:00,63.3,63.3,63.27,63.3,41832.89638664083,42.7143,42.7143,42.694,42.7143,41832.8964
2013-08-07 12:10:00,63.29,63.33,63.28,63.31,35905.61951441924,42.7075,42.7345,42.7008,42.721,35905.6195
2013-08-07 12:20:00,63.31,63.31,63.24,63.26,28040.57904935598,42.721,42.721,42.6738,42.6873,28040.579
2013-08-07 12:30:00,63.27,63.3,63.23,63.29,40807.02154337171,42.694,42.7143,42.6671,42.7075,40807.0215
2013-08-07 12:40:00,63.28,63.31,63.24,63.27,26216.80155021088,42.7008,42.721,42.6738,42.694,26216.8016
2013-08-07 12:50:00,63.26,63.29,63.23,63.24,23025.190926706942,42.6873,42.7075,42.6671,42.6738,23025.1909
2013-08-07 13:00:00,63.24,63.26,63.21,63.22,25532.88498803146,42.6738,42.6873,42.6536,42.6603,25532.885
2013-08-07 13:10:00,63.22,63.25,63.22,63.24,15616.094836429957,42.6603,42.6806,42.6603,42.6738,15616.0948
2013-08-07 13:20:00,63.24,63.27,63.24,63.24,45594.43747862761,42.6738,42.694,42.6738,42.6738,45594.4375
2013-08-07 13:30:00,63.24,63.28,63.24,63.25,24507.01014476234,42.6738,42.7008,42.6738,42.6806,24507.0101
2013-08-07 13:40:00,63.25,63.29,63.24,63.28,24848.968425852046,42.6806,42.7075,42.6738,42.7008,24848.9684
2013-08-07 13:50:00,63.29,63.38,63.29,63.38,25988.82936281773,42.7075,42.7683,42.7075,42.7683,25988.8294
2013-08-07 14:00:00,63.38,63.38,63.26,63.26,21657.35780234812,42.7683,42.7683,42.6873,42.6873,21657.3578
2013-08-07 14:10:00,63.26,63.34,63.25,63.31,27926.59295565941,42.6873,42.7413,42.6806,42.721,27926.593
2013-08-07 14:20:00,63.31,63.31,63.22,63.27,32827.99498461188,42.721,42.721,42.6603,42.694,32827.995
2013-08-07 14:30:00,63.27,63.34,63.26,63.34,54485.35278695999,42.694,42.7413,42.6873,42.7413,54485.3528
2013-08-07 14:40:00,63.34,63.35,63.27,63.27,41034.99373076485,42.7413,42.748,42.694,42.694,41034.9937
2013-08-07 14:50:00,63.28,63.31,63.25,63.26,138835.06212242108,42.7008,42.721,42.6806,42.6873,138835.0621
2013-08-07 15:00:00,63.26,63.31,63.24,63.28,47988.14544625556,42.6873,42.721,42.6738,42.7008,47988.1454
2013-08-07 15:10:00,63.28,63.32,63.28,63.31,42060.86857403397,42.7008,42.7278,42.7008,42.721,42060.8686
2013-08-07 15:20:00,63.31,63.31,63.25,63.29,35791.63342072268,42.721,42.721,42.6806,42.7075,35791.6334
2013-08-07 15:30:00,63.29,63.3,63.21,63.28,58132.9077852502,42.7075,42.7143,42.6536,42.7008,58132.9078
2013-08-07 15:40:00,63.29,63.31,63.23,63.24,48330.10372734527,42.7075,42.721,42.6671,42.6738,48330.1037
2013-08-07 15:50:00,63.24,63.25,63.16,63.16,70329.41981078309,42.6738,42.6806,42.6198,42.6198,70329.4198
2013-08-08 09:30:00,63.48,63.48,63.28,63.43,55625.21372392568,42.8358,42.8358,42.7008,42.802,55625.2137
2013-08-08 09:40:00,63.45,63.47,63.39,63.43,33169.95326570159,42.8155,42.829,42.775,42.802,33169.9533
2013-08-08 09:50:00,63.42,63.45,63.33,63.38,40921.00763706828,42.7953,42.8155,42.7345,42.7683,40921.0076
2013-08-08 10:00:00,63.38,63.38,63.24,63.31,42630.79904251681,42.7683,42.7683,42.6738,42.721,42630.799
2013-08-08 10:10:00,63.31,63.31,63.19,63.2,26672.74592499715,42.721,42.721,42.6401,42.6468,26672.7459
2013-08-08 10:20:00,63.21,63.26,63.17,63.24,21771.343896044684,42.6536,42.6873,42.6266,42.6738,21771.3439
2013-08-08 10:30:00,63.23,63.24,63.12,63.18,28154.565143052547,42.6671,42.6738,42.5928,42.6333,28154.5651
2013-08-08 10:40:00,63.17,63.22,63.12,63.13,27014.70420608686,42.6266,42.6603,42.5928,42.5996,27014.7042
2013-08-08 10:50:00,63.15,63.23,63.15,63.21,26102.815456514305,42.6131,42.6671,42.6131,42.6536,26102.8155
2013-08-08 11:00:00,63.21,63.29,63.21,63.28,44112.61826057221,42.6536,42.7075,42.6536,42.7008,44112.6183
2013-08-08 11:10:00,63.28,63.31,63.27,63.29,12310.498119229454,42.7008,42.721,42.694,42.7075,12310.4981
2013-08-08 11:20:00,63.29,63.37,63.29,63.37,23139.17702040352,42.7075,42.7615,42.7075,42.7615,23139.177
2013-08-08 11:30:00,63.38,63.43,63.36,63.41,32372.0506098256,42.7683,42.802,42.7548,42.7885,32372.0506
2013-08-08 11:40:00,63.42,63.45,63.41,63.44,23823.09358258293,42.7953,42.8155,42.7885,42.8088,23823.0936
2013-08-08 11:50:00,63.45,63.49,63.45,63.49,29978.34264219765,42.8155,42.8425,42.8155,42.8425,29978.3426
2013-08-08 12:00:00,63.49,63.6,63.48,63.55,46392.34013450359,42.8425,42.9167,42.8358,42.883,46392.3401
2013-08-08 12:10:00,63.54,63.56,63.51,63.55,28610.509517838826,42.8762,42.8897,42.856,42.883,28610.5095
2013-08-08 12:20:00,63.55,63.57,63.54,63.57,20859.45514647213,42.883,42.8965,42.8762,42.8965,20859.4551
2013-08-08 12:30:00,63.57,63.6,63.53,63.6,37387.43873247464,42.8965,42.9167,42.8695,42.9167,37387.4387
2013-08-08 12:40:00,63.6,63.65,63.6,63.62,30092.32873589422,42.9167,42.9505,42.9167,42.9302,30092.3287
2013-08-08 12:50:00,63.62,63.66,63.61,63.63,23823.09358258293,42.9302,42.9572,42.9235,42.937,23823.0936
2013-08-08 13:00:00,63.63,63.69,63.62,63.67,34081.84201527414,42.937,42.9775,42.9302,42.964,34081.842
2013-08-08 13:10:00,63.67,63.69,63.65,63.68,17439.87233557506,42.964,42.9775,42.9505,42.9707,17439.8723
2013-08-08 13:20:00,63.69,63.74,63.68,63.72,26102.815456514305,42.9775,43.0112,42.9707,42.9977,26102.8155
2013-08-08 13:30:00,63.72,63.73,63.71,63.72,19605.60811580987,42.9977,43.0045,42.991,42.9977,19605.6081
2013-08-08 13:40:00,63.72,63.73,63.7,63.71,35449.675139632964,42.9977,43.0045,42.9842,42.991,35449.6751
2013-08-08 13:50:00,63.71,63.73,63.69,63.73,27356.662487176563,42.991,43.0045,42.9775,43.0045,27356.6625
2013-08-08 14:00:00,63.73,63.74,63.68,63.68,44910.52091644819,43.0045,43.0112,42.9707,42.9707,44910.5209
2013-08-08 14:10:00,63.68,63.72,63.67,63.7,18465.74717884418,42.9707,42.9977,42.964,42.9842,18465.7472
2013-08-08 14:20:00,63.7,63.74,63.69,63.7,36133.59170181238,42.9842,43.0112,42.9775,42.9842,36133.5917
2013-08-08 14:30:00,63.7,63.73,63.67,63.69,63034.309814202665,42.9842,43.0045,42.964,42.9775,63034.3098
2013-08-08 14:40:00,63.69,63.7,63.66,63.69,25418.89889433489,42.9775,42.9842,42.9572,42.9775,25418.8989
2013-08-08 14:50:00,63.68,63.7,63.6,63.65,31232.18967285992,42.9707,42.9842,42.9167,42.9505,31232.1897
2013-08-08 15:00:00,63.65,63.67,63.63,63.66,32714.00889091531,42.9505,42.964,42.937,42.9572,32714.0089
2013-08-08 15:10:00,63.65,63.65,63.59,63.6,40237.091074888864,42.9505,42.9505,42.91,42.9167,40237.0911
2013-08-08 15:20:00,63.59,63.61,63.54,63.6,40579.04935597857,42.91,42.9235,42.8762,42.9167,40579.0494
2013-08-08 15:30:00,63.6,63.62,63.57,63.6,58702.83825373305,42.9167,42.9302,42.8965,42.9167,58702.8383
2013-08-08 15:40:00,63.61,63.61,63.54,63.59,51977.65872563548,42.9235,42.9235,42.8762,42.91,51977.6587
2013-08-08 15:50:00,63.58,63.58,63.46,63.46,94494.47167445572,42.9032,42.9032,42.8223,42.8223,94494.4717
2013-08-09 09:30:00,63.26,63.48,63.11,63.46,62692.35153311296,42.6873,42.8358,42.5861,42.8223,62692.3515
2013-08-09 09:40:00,63.44,63.69,63.43,63.63,30548.273110680497,42.8088,42.9775,42.802,42.937,30548.2731
2013-08-09 09:50:00,63.64,63.65,63.52,63.56,19035.677647327026,42.9437,42.9505,42.8627,42.8897,19035.6776
2013-08-09 10:00:00,63.58,63.6,63.34,63.41,30776.245298073634,42.9032,42.9167,42.7413,42.7885,30776.2453
2013-08-09 10:10:00,63.39,63.48,63.38,63.43,19149.6637410236,42.775,42.8358,42.7683,42.802,19149.6637
2013-08-09 10:20:00,63.42,63.52,63.37,63.5,24734.98233215548,42.7953,42.8627,42.7615,42.8493,24734.9823
2013-08-09 10:30:00,63.5,63.56,63.45,63.48,53345.4918499943,42.8493,42.8897,42.8155,42.8358,53345.4918
2013-08-09 10:40:00,63.46,63.6,63.46,63.56,35791.63342072268,42.8223,42.9167,42.8223,42.8897,35791.6334
2013-08-09 10:50:00,63.54,63.57,63.4,63.44,33739.88373418443,42.8762,42.8965,42.7818,42.8088,33739.8837
2013-08-09 11:00:00,63.43,63.44,63.29,63.35,15274.136555340248,42.802,42.8088,42.7075,42.748,15274.1366
2013-08-09 11:10:00,63.35,63.4,63.31,63.33,15160.15046164368,42.748,42.7818,42.721,42.7345,15160.1505
2013-08-09 11:20:00,63.34,63.34,63.16,63.22,17325.886241878492,42.7413,42.7413,42.6198,42.6603,17325.8862
2013-08-09 11:30:00,63.24,63.37,63.24,63.34,16186.0253049128,42.6738,42.7615,42.6738,42.7413,16186.0253
2013-08-09 11:40:00,63.34,63.38,63.32,63.34,36019.60560811581,42.7413,42.7683,42.7278,42.7413,36019.6056
2013-08-09 11:50:00,63.34,63.38,63.31,63.37,43200.729510999656,42.7413,42.7683,42.721,42.7615,43200.7295
2013-08-09 12:00:00,63.35,63.36,63.29,63.31,14590.219993160834,42.748,42.7548,42.7075,42.721,14590.22
2013-08-09 12:10:00,63.31,63.45,63.31,63.43,18009.802804057905,42.721,42.8155,42.721,42.802,18009.8028
2013-08-09 12:20:00,63.41,63.47,63.39,63.46,13792.317337284852,42.7885,42.829,42.775,42.8223,13792.3173
2013-08-09 12:30:00,63.47,63.55,63.47,63.55,17439.87233557506,42.829,42.883,42.829,42.883,17439.8723
2013-08-09 12:40:00,63.55,63.57,63.54,63.57,11284.623275960334,42.883,42.8965,42.8762,42.8965,11284.6233
2013-08-09 12:50:00,63.58,63.6,63.52,63.52,10714.692807477488,42.9032,42.9167,42.8627,42.8627,10714.6928
2013-08-09 13:00:00,63.52,63.53,63.49,63.5,11512.595463353471,42.8627,42.8695,42.8425,42.8493,11512.5955
2013-08-09 13:10:00,63.5,63.57,63.5,63.57,7181.123902883848,42.8493,42.8965,42.8493,42.8965,7181.1239
2013-08-09 13:20:00,63.57,63.6,63.53,63.59,24165.05186367264,42.8965,42.9167,42.8695,42.91,24165.0519
2013-08-09 13:30:00,63.6,63.64,63.6,63.63,11854.553744443176,42.9167,42.9437,42.9167,42.937,11854.5537
2013-08-09 13:40:00,63.63,63.63,63.54,63.54,12538.470306622592,42.937,42.937,42.8762,42.8762,12538.4703
2013-08-09 13:50:00,63.54,63.6,63.54,63.58,10828.678901174057,42.8762,42.9167,42.8762,42.9032,10828.6789
2013-08-09 14:00:00,63.57,63.6,63.47,63.48,20745.469052775563,42.8965,42.9167,42.829,42.8358,20745.4691
2013-08-09 14:10:00,63.49,63.53,63.47,63.51,14704.206086857404,42.8425,42.8695,42.829,42.856,14704.2061
2013-08-09 14:20:00,63.51,63.59,63.51,63.56,15274.136555340248,42.856,42.91,42.856,42.8897,15274.1366
2013-08-09 14:30:00,63.55,63.6,63.49,63.5,24848.968425852046,42.883,42.9167,42.8425,42.8493,24848.9684
2013-08-09 14:40:00,63.51,63.6,63.51,63.59,45708.42357232418,42.856,42.9167,42.856,42.91,45708.4236
2013-08-09 14:50:00,63.59,63.62,63.55,63.59,31346.17576655648,42.91,42.9302,42.883,42.91,31346.1758
2013-08-09 15:00:00,63.6,63.62,63.59,63.59,29408.41217371481,42.9167,42.9302,42.91,42.91,29408.4122
2013-08-09 15:10:00,63.59,63.62,63.57,63.6,27242.67639348,42.91,42.9302,42.8965,42.9167,27242.6764
2013-08-09 15:20:00,63.6,63.64,63.58,63.6,41604.92419924769,42.9167,42.9437,42.9032,42.9167,41604.9242
2013-08-09 15:30:00,63.6,63.6,63.54,63.55,40579.04935597857,42.9167,42.9167,42.8762,42.883,40579.0494
2013-08-09 15:40:00,63.55,63.58,63.51,63.54,66567.8787187963,42.883,42.9032,42.856,42.8762,66567.8787
2013-08-09 15:50:00,63.54,63.57,63.51,63.57,227858.20129944148,42.8762,42.8965,42.856,42.8965,227858.2013
2013-08-12 09:30:00,63.17,63.52,63.08,63.45,60184.65747178844,42.6266,42.8627,42.5658,42.8155,60184.6575
2013-08-12 09:40:00,63.47,63.54,63.42,63.54,51521.71435084919,42.829,42.8762,42.7953,42.8762,51521.7144
2013-08-12 09:50:00,63.55,63.72,63.54,63.67,43314.71560469623,42.883,42.9977,42.8762,42.964,43314.7156
2013-08-12 10:00:00,63.67,63.74,63.56,63.6,37159.4665450815,42.964,43.0112,42.8897,42.9167,37159.4665
2013-08-12 10:10:00,63.58,63.67,63.58,63.6,29522.398267411376,42.9032,42.964,42.9032,42.9167,29522.3983
2013-08-12 10:20:00,63.6,63.62,63.59,63.59,18807.705459933888,42.9167,42.9302,42.91,42.91,18807.7055
2013-08-12 10:30:00,63.59,63.74,63.59,63.74,31688.13404764619,42.91,43.0112,42.91,43.0112,31688.134
2013-08-12 10:40:00,63.72,63.83,63.72,63.79,33055.96717200502,42.9977,43.0719,42.9977,43.0449,33055.9672
2013-08-12 10:50:00,63.79,63.86,63.78,63.84,22455.260458224097,43.0449,43.0922,43.0382,43.0787,22455.2605
2013-08-12 11:00:00,63.83,63.88,63.72,63.72,28610.509517838826,43.0719,43.1057,42.9977,42.9977,28610.5095
2013-08-12 11:10:00,63.74,63.78,63.72,63.77,14476.233899464263,43.0112,43.0382,42.9977,43.0314,14476.2339
2013-08-12 11:20:00,63.78,63.81,63.74,63.77,24507.01014476234,43.0382,43.0584,43.0112,43.0314,24507.0101
2013-08-12 11:30:00,63.77,63.8,63.76,63.78,19719.59420950644,43.0314,43.0517,43.0247,43.0382,19719.5942
2013-08-12 11:40:00,63.79,63.87,63.77,63.84,29636.384361107943,43.0449,43.0989,43.0314,43.0787,29636.3844
2013-08-12 11:50:00,63.84,63.87,63.79,63.83,22569.246551920667,43.0787,43.0989,43.0449,43.0719,22569.2466
2013-08-12 12:00:00,63.84,63.84,63.76,63.78,13450.359056195144,43.0787,43.0787,43.0247,43.0382,13450.3591
2013-08-12 12:10:00,63.78,63.82,63.76,63.82,29750.37045480452,43.0382,43.0652,43.0247,43.0652,29750.3705
2013-08-12 12:20:00,63.82,63.87,63.82,63.87,56081.15809871196,43.0652,43.0989,43.0652,43.0989,56081.1581
2013-08-12 12:30:00,63.87,63.87,63.82,63.84,23253.16311410008,43.0989,43.0989,43.0652,43.0787,23253.1631
2013-08-12 12:40:00,63.82,63.85,63.81,63.84,18693.71936623732,43.0652,43.0854,43.0584,43.0787,18693.7194
2013-08-12 12:50:00,63.84,63.87,63.81,63.84,31916.10623503933,43.0787,43.0989,43.0584,43.0787,31916.1062
2013-08-12 13:00:00,63.84,63.84,63.78,63.79,16983.927960788784,43.0787,43.0787,43.0382,43.0449,16983.928
2013-08-12 13:10:00,63.8,63.81,63.74,63.79,23823.09358258293,43.0517,43.0584,43.0112,43.0449,23823.0936
2013-08-12 13:20:00,63.8,63.85,63.79,63.83,12424.484212926023,43.0517,43.0854,43.0449,43.0719,12424.4842
2013-08-12 13:30:00,63.83,63.83,63.76,63.79,19491.6220221133,43.0719,43.0719,43.0247,43.0449,19491.622
2013-08-12 13:40:00,63.78,63.8,63.7,63.7,23025.190926706942,43.0382,43.0517,42.9842,42.9842,23025.1909
2013-08-12 13:50:00,63.69,63.73,63.66,63.72,18807.705459933888,42.9775,43.0045,42.9572,42.9977,18807.7055
2013-08-12 14:00:00,63.72,63.76,63.68,63.76,20859.45514647213,42.9977,43.0247,42.9707,43.0247,20859.4551
2013-08-12 14:10:00,63.76,63.78,63.74,63.78,10258.748432691213,43.0247,43.0382,43.0112,43.0382,10258.7484
2013-08-12 14:20:00,63.77,63.81,63.77,63.79,26330.787643907443,43.0314,43.0584,43.0314,43.0449,26330.7876
2013-08-12 14:30:00,63.79,63.81,63.74,63.8,37957.36920095748,43.0449,43.0584,43.0112,43.0517,37957.3692
2013-08-12 14:40:00,63.79,63.85,63.79,63.85,25304.91280063832,43.0449,43.0854,43.0449,43.0854,25304.9128
2013-08-12 14:50:00,63.84,63.84,63.8,63.84,29294.42608001824,43.0787,43.0787,43.0517,43.0787,29294.4261
2013-08-12 15:00:00,63.84,63.85,63.79,63.8,19833.58030320301,43.0787,43.0854,43.0449,43.0517,19833.5803
2013-08-12 15:10:00,63.8,63.87,63.77,63.79,32030.092328735893,43.0517,43.0989,43.0314,43.0449,32030.0923
2013-08-12 15:20:00,63.78,63.84,63.77,63.83,53801.43622478058,43.0382,43.0787,43.0314,43.0719,53801.4362
2013-08-12 15:30:00,63.83,63.86,63.81,63.85,84463.69542915764,43.0719,43.0922,43.0584,43.0854,84463.6954
2013-08-12 15:40:00,63.85,63.89,63.85,63.88,84691.66761655078,43.0854,43.1124,43.0854,43.1057,84691.6676
2013-08-12 15:50:00,63.88,63.88,63.83,63.86,109654.6221360994,43.1057,43.1057,43.0719,43.0922,109654.6221
2013-08-13 09:30:00,64.03,64.03,63.77,63.92,62806.33762680953,43.2069,43.2069,43.0314,43.1327,62806.3376
2013-08-13 09:40:00,63.91,63.94,63.87,63.92,43884.64607317907,43.1259,43.1462,43.0989,43.1327,43884.6461
2013-08-13 09:50:00,63.92,63.95,63.88,63.88,44454.57654166192,43.1327,43.1529,43.1057,43.1057,44454.5765
2013-08-13 10:00:00,63.9,63.92,63.73,63.82,114783.996352445,43.1192,43.1327,43.0045,43.0652,114783.9964
2013-08-13 10:10:00,63.82,63.86,63.75,63.83,89023.1391770204,43.0652,43.0922,43.0179,43.0719,89023.1392
2013-08-13 10:20:00,63.82,63.94,63.81,63.84,44454.57654166192,43.0652,43.1462,43.0584,43.0787,44454.5765
2013-08-13 10:30:00,63.84,63.91,63.82,63.87,72153.19730992819,43.0787,43.1259,43.0652,43.0989,72153.1973
2013-08-13 10:40:00,63.86,63.88,63.82,63.87,76028.72449561153,43.0922,43.1057,43.0652,43.0989,76028.7245
2013-08-13 10:50:00,63.87,63.88,63.82,63.87,68163.68403054828,43.0989,43.1057,43.0652,43.0989,68163.684
2013-08-13 11:00:00,63.86,63.87,63.84,63.87,88225.23652114443,43.0922,43.0989,43.0787,43.0989,88225.2365
2013-08-13 11:10:00,63.87,63.88,63.85,63.88,106121.05323150576,43.0989,43.1057,43.0854,43.1057,106121.0532
2013-08-13 11:20:00,63.88,63.92,63.86,63.86,94152.513393366,43.1057,43.1327,43.0922,43.0922,94152.5134
2013-08-13 11:30:00,63.86,63.91,63.84,63.89,79790.26558759832,43.0922,43.1259,43.0787,43.1124,79790.2656
2013-08-13 11:40:00,63.89,63.9,63.88,63.89,69303.54496751397,43.1124,43.1192,43.1057,43.1124,69303.545
2013-08-13 11:50:00,63.89,63.9,63.86,63.88,101789.58167103614,43.1124,43.1192,43.0922,43.1057,101789.5817
2013-08-13 12:00:00,63.87,63.89,63.86,63.88,98597.9710475322,43.0989,43.1124,43.0922,43.1057,98597.971
2013-08-13 12:10:00,63.88,63.89,63.86,63.87,77510.54371366694,43.1057,43.1124,43.0922,43.0989,77510.5437
2013-08-13 12:20:00,63.88,63.88,63.84,63.86,83095.86230479882,43.1057,43.1057,43.0787,43.0922,83095.8623
2013-08-13 12:30:00,63.85,63.88,63.85,63.88,55055.28325544284,43.0854,43.1057,43.0854,43.1057,55055.2833
2013-08-13 12:40:00,63.88,63.89,63.86,63.88,76370.68277670124,43.1057,43.1124,43.0922,43.1057,76370.6828
2013-08-13 12:50:00,63.88,63.91,63.87,63.89,42402.82685512368,43.1057,43.1259,43.0989,43.1124,42402.8269
2013-08-13 13:00:00,63.89,63.99,63.89,63.95,38869.25795053004,43.1124,43.1799,43.1124,43.1529,38869.258
2013-08-13 13:10:00,63.96,63.99,63.94,63.96,32258.06451612904,43.1597,43.1799,43.1462,43.1597,32258.0645
2013-08-13 13:20:00,63.96,64.04,63.96,64.02,65883.9621566169,43.1597,43.2136,43.1597,43.2001,65883.9622
2013-08-13 13:30:00,64.02,64.02,63.96,64.0,51635.70044454576,43.2001,43.2001,43.1597,43.1866,51635.7004
2013-08-13 13:40:00,64.0,64.0,63.96,63.97,49128.00638322125,43.1866,43.1866,43.1597,43.1664,49128.0064
2013-08-13 13:50:00,63.98,63.98,63.93,63.96,74318.933090163,43.1732,43.1732,43.1394,43.1597,74318.9331
2013-08-13 14:00:00,63.96,63.99,63.95,63.99,40351.07716858544,43.1597,43.1799,43.1529,43.1799,40351.0772
2013-08-13 14:10:00,64.0,64.02,63.98,64.0,34879.74467115012,43.1866,43.2001,43.1732,43.1866,34879.7447
2013-08-13 14:20:00,64.01,64.03,63.94,63.96,67479.76746836885,43.1934,43.2069,43.1462,43.1597,67479.7675
2013-08-13 14:30:00,63.96,63.97,63.87,63.9,62122.421064630114,43.1597,43.1664,43.0989,43.1192,62122.4211
2013-08-13 14:40:00,63.9,63.95,63.88,63.95,51635.70044454576,43.1192,43.1529,43.1057,43.1529,51635.7004
2013-08-13 14:50:00,63.95,63.96,63.91,63.92,38413.31357574376,43.1529,43.1597,43.1259,43.1327,38413.3136
2013-08-13 15:00:00,63.92,64.01,63.9,63.99,58816.82434742962,43.1327,43.1934,43.1192,43.1799,58816.8243
2013-08-13 15:10:00,63.98,64.03,63.96,63.98,76484.66887039781,43.1732,43.2069,43.1597,43.1732,76484.6689
2013-08-13 15:20:00,63.98,64.03,63.97,64.01,61894.44887723698,43.1732,43.2069,43.1664,43.1934,61894.4489
2013-08-13 15:30:00,64.01,64.04,63.98,64.0,72837.1138721076,43.1934,43.2136,43.1732,43.1866,72837.1139
2013-08-13 15:40:00,64.01,64.04,64.0,64.04,49811.92294540066,43.1934,43.2136,43.1866,43.2136,49811.9229
2013-08-13 15:50:00,64.03,64.07,64.01,64.03,151031.57414795394,43.2069,43.2339,43.1934,43.2069,151031.5741
2013-08-14 09:30:00,63.9,64.04,63.74,63.97,72495.1555910179,43.1192,43.2136,43.0112,43.1664,72495.1556
2013-08-14 09:40:00,63.97,64.12,63.9,64.06,96204.26307990424,43.1664,43.2676,43.1192,43.2271,96204.2631
2013-08-14 09:50:00,64.09,64.09,63.95,64.0,25874.843269121167,43.2474,43.2474,43.1529,43.1866,25874.8433
2013-08-14 10:00:00,64.0,64.04,63.93,63.96,49014.02028952468,43.1866,43.2136,43.1394,43.1597,49014.0203
2013-08-14 10:10:00,63.96,63.96,63.88,63.96,52889.547475208026,43.1597,43.1597,43.1057,43.1597,52889.5475
2013-08-14 10:20:00,63.95,64.03,63.91,63.93,66795.85090618944,43.1529,43.2069,43.1259,43.1394,66795.8509
2013-08-14 10:30:00,63.93,63.96,63.88,63.88,51749.686538242335,43.1394,43.1597,43.1057,43.1057,51749.6865
2013-08-14 10:40:00,63.88,63.95,63.84,63.88,62122.421064630114,43.1057,43.1529,43.0787,43.1057,62122.4211
2013-08-14 10:50:00,63.88,63.92,63.86,63.91,55283.25544283597,43.1057,43.1327,43.0922,43.1259,55283.2554
2013-08-14 11:00:00,63.9,63.94,63.89,63.91,23937.079676279493,43.1192,43.1462,43.1124,43.1259,23937.0797
2013-08-14 11:10:00,63.92,64.01,63.88,63.98,36931.49435768836,43.1327,43.1934,43.1057,43.1732,36931.4944
2013-08-14 11:20:00,63.98,64.06,63.97,64.03,38185.34138835062,43.1732,43.2271,43.1664,43.2069,38185.3414
2013-08-14 11:30:00,64.04,64.04,63.9,63.92,22341.27436452753,43.2136,43.2136,43.1192,43.1327,22341.2744
2013-08-14 11:40:00,63.91,63.96,63.87,63.9,29408.41217371481,43.1259,43.1597,43.0989,43.1192,29408.4122
2013-08-14 11:50:00,63.91,63.94,63.79,63.84,23253.16311410008,43.1259,43.1462,43.0449,43.0787,23253.1631
2013-08-14 12:00:00,63.86,63.94,63.85,63.88,27584.634674569705,43.0922,43.1462,43.0854,43.1057,27584.6347
2013-08-14 12:10:00,63.88,63.9,63.84,63.86,13678.331243588282,43.1057,43.1192,43.0787,43.0922,13678.3312
2013-08-14 12:20:00,63.86,63.96,63.81,63.96,19719.59420950644,43.0922,43.1597,43.0584,43.1597,19719.5942
2013-08-14 12:30:00,63.96,63.96,63.83,63.84,10372.73452638778,43.1597,43.1597,43.0719,43.0787,10372.7345
2013-08-14 12:40:00,63.84,63.9,63.84,63.9,13450.359056195144,43.0787,43.1192,43.0787,43.1192,13450.3591
2013-08-14 12:50:00,63.89,63.92,63.88,63.88,13336.372962498575,43.1124,43.1327,43.1057,43.1057,13336.373
2013-08-14 13:00:00,63.88,63.91,63.87,63.91,14362.247805767696,43.1057,43.1259,43.0989,43.1259,14362.2478
2013-08-14 13:10:00,63.91,63.91,63.88,63.89,18693.71936623732,43.1259,43.1259,43.1057,43.1124,18693.7194
2013-08-14 13:20:00,63.89,63.9,63.87,63.88,54029.40841217372,43.1124,43.1192,43.0989,43.1057,54029.4084
2013-08-14 13:30:00,63.89,63.9,63.81,63.86,59956.6852843953,43.1124,43.1192,43.0584,43.0922,59956.6853
2013-08-14 13:40:00,63.85,63.87,63.78,63.78,20175.53858429272,43.0854,43.0989,43.0382,43.0382,20175.5386
2013-08-14 13:50:00,63.8,63.84,63.73,63.77,19263.649834720163,43.0517,43.0787,43.0045,43.0314,19263.6498
2013-08-14 14:00:00,63.78,63.86,63.78,63.82,19947.56639689958,43.0382,43.0922,43.0382,43.0652,19947.5664
2013-08-14 14:10:00,63.83,63.84,63.78,63.8,14932.178274250542,43.0719,43.0787,43.0382,43.0517,14932.1783
2013-08-14 14:20:00,63.8,63.8,63.74,63.75,32030.092328735893,43.0517,43.0517,43.0112,43.0179,32030.0923
2013-08-14 14:30:00,63.75,63.81,63.74,63.81,28496.52342414225,43.0179,43.0584,43.0112,43.0584,28496.5234
2013-08-14 14:40:00,63.81,63.87,63.78,63.83,34081.84201527414,43.0584,43.0989,43.0382,43.0719,34081.842
2013-08-14 14:50:00,63.83,63.84,63.77,63.83,29636.384361107943,43.0719,43.0787,43.0314,43.0719,29636.3844
2013-08-14 15:00:00,63.83,63.85,63.78,63.83,27812.60686196284,43.0719,43.0854,43.0382,43.0719,27812.6069
2013-08-14 15:10:00,63.84,63.92,63.84,63.86,26216.80155021088,43.0787,43.1327,43.0787,43.0922,26216.8016
2013-08-14 15:20:00,63.85,63.89,63.82,63.88,25760.8571754246,43.0854,43.1124,43.0652,43.1057,25760.8572
2013-08-14 15:30:00,63.88,63.89,63.8,63.84,41946.8824803374,43.1057,43.1124,43.0517,43.0787,41946.8825
2013-08-14 15:40:00,63.83,63.88,63.81,63.85,42516.81294882025,43.0719,43.1057,43.0584,43.0854,42516.8129
2013-08-14 15:50:00,63.85,63.88,63.76,63.76,119457.42619400434,43.0854,43.1057,43.0247,43.0247,119457.4262
2013-08-15 09:30:00,63.36,63.38,63.08,63.18,60526.61575287815,42.7548,42.7683,42.5658,42.6333,60526.6158
2013-08-15 09:40:00,63.2,63.26,63.11,63.13,44910.52091644819,42.6468,42.6873,42.5861,42.5996,44910.5209
2013-08-15 09:50:00,63.1,63.12,62.9,62.92,68163.68403054828,42.5793,42.5928,42.4444,42.4579,68163.684
2013-08-15 10:00:00,62.9,63.01,62.72,62.75,69987.46152969338,42.4444,42.5186,42.3229,42.3432,69987.4615
2013-08-15 10:10:00,62.76,62.78,62.65,62.75,64858.08731334777,42.3499,42.3634,42.2757,42.3432,64858.0873
2013-08-15 10:20:00,62.76,62.9,62.76,62.83,35677.647327026105,42.3499,42.4444,42.3499,42.3971,35677.6473
2013-08-15 10:30:00,62.83,62.88,62.8,62.87,58702.83825373305,42.3971,42.4309,42.3769,42.4241,58702.8383
2013-08-15 10:40:00,62.86,62.88,62.71,62.74,47532.20107146928,42.4174,42.4309,42.3162,42.3364,47532.2011
2013-08-15 10:50:00,62.74,62.74,62.64,62.71,35449.675139632964,42.3364,42.3364,42.2689,42.3162,35449.6751
2013-08-15 11:00:00,62.72,62.78,62.67,62.78,32714.00889091531,42.3229,42.3634,42.2892,42.3634,32714.0089
2013-08-15 11:10:00,62.78,62.88,62.75,62.88,46734.2984155933,42.3634,42.4309,42.3432,42.4309,46734.2984
2013-08-15 11:20:00,62.85,62.9,62.79,62.9,34081.84201527414,42.4106,42.4444,42.3701,42.4444,34081.842
2013-08-15 11:30:00,62.9,62.95,62.89,62.95,28382.537330445684,42.4444,42.4781,42.4376,42.4781,28382.5373
2013-08-15 11:40:00,62.94,62.95,62.88,62.93,23937.079676279493,42.4714,42.4781,42.4309,42.4646,23937.0797
2013-08-15 11:50:00,62.93,62.95,62.84,62.86,20517.496865382425,42.4646,42.4781,42.4039,42.4174,20517.4969
2013-08-15 12:00:00,62.85,62.93,62.82,62.93,24393.02405106577,42.4106,42.4646,42.3904,42.4646,24393.0241
2013-08-15 12:10:00,62.92,62.95,62.89,62.95,12082.525931836317,42.4579,42.4781,42.4376,42.4781,12082.5259
2013-08-15 12:20:00,62.95,62.99,62.9,62.94,20631.482959078992,42.4781,42.5051,42.4444,42.4714,20631.483
2013-08-15 12:30:00,62.93,62.98,62.87,62.88,28496.52342414225,42.4646,42.4984,42.4241,42.4309,28496.5234
2013-08-15 12:40:00,62.88,62.93,62.81,62.81,18807.705459933888,42.4309,42.4646,42.3836,42.3836,18807.7055
2013-08-15 12:50:00,62.8,62.89,62.8,62.8,12766.44249401573,42.3769,42.4376,42.3769,42.3769,12766.4425
2013-08-15 13:00:00,62.8,62.82,62.74,62.78,16641.969679699076,42.3769,42.3904,42.3364,42.3634,16641.9697
2013-08-15 13:10:00,62.76,62.78,62.63,62.7,43542.68779208937,42.3499,42.3634,42.2622,42.3094,43542.6878
2013-08-15 13:20:00,62.69,62.75,62.64,62.64,37729.39701356435,42.3027,42.3432,42.2689,42.2689,37729.397
2013-08-15 13:30:00,62.64,62.77,62.64,62.71,24507.01014476234,42.2689,42.3567,42.2689,42.3162,24507.0101
2013-08-15 13:40:00,62.71,62.78,62.68,62.75,18009.802804057905,42.3162,42.3634,42.2959,42.3432,18009.8028
2013-08-15 13:50:00,62.75,62.76,62.64,62.69,29978.34264219765,42.3432,42.3499,42.2689,42.3027,29978.3426
2013-08-15 14:00:00,62.69,62.72,62.63,62.68,29750.37045480452,42.3027,42.3229,42.2622,42.2959,29750.3705
2013-08-15 14:10:00,62.68,62.71,62.6,62.71,43884.64607317907,42.2959,42.3162,42.2419,42.3162,43884.6461
2013-08-15 14:20:00,62.71,62.87,62.67,62.81,39439.18841901288,42.3162,42.4241,42.2892,42.3836,39439.1884
2013-08-15 14:30:00,62.81,62.95,62.81,62.86,38983.2440442266,42.3836,42.4781,42.3836,42.4174,38983.244
2013-08-15 14:40:00,62.86,62.93,62.83,62.85,31802.120141342755,42.4174,42.4646,42.3971,42.4106,31802.1201
2013-08-15 14:50:00,62.83,62.84,62.79,62.8,34879.74467115012,42.3971,42.4039,42.3701,42.3769,34879.7447
2013-08-15 15:00:00,62.78,62.81,62.73,62.75,41946.8824803374,42.3634,42.3836,42.3297,42.3432,41946.8825
2013-08-15 15:10:00,62.75,62.76,62.65,62.66,54485.35278695999,42.3432,42.3499,42.2757,42.2824,54485.3528
2013-08-15 15:20:00,62.67,62.74,62.66,62.7,38527.29966944033,42.2892,42.3364,42.2824,42.3094,38527.2997
2013-08-15 15:30:00,62.7,62.79,62.69,62.77,63034.309814202665,42.3094,42.3701,42.3027,42.3567,63034.3098
2013-08-15 15:40:00,62.77,62.87,62.74,62.81,68049.6979368517,42.3567,42.4241,42.3364,42.3836,68049.6979
2013-08-15 15:50:00,62.81,62.88,62.79,62.81,135301.49321782743,42.3836,42.4309,42.3701,42.3836,135301.4932
2013-08-16 09:30:00,62.7,62.92,62.63,62.85,362931.72232987575,42.3094,42.4579,42.2622,42.4106,362931.7223
2013-08-16 09:40:00,62.82,62.88,62.69,62.75,52433.60310042175,42.3904,42.4309,42.3027,42.3432,52433.6031
2013-08-16 09:50:00,62.75,62.81,62.68,62.79,53573.46403738744,42.3432,42.3836,42.2959,42.3701,53573.464
2013-08-16 10:00:00,62.81,62.88,62.68,62.81,54143.39450587028,42.3836,42.4309,42.2959,42.3836,54143.3945
2013-08-16 10:10:00,62.81,62.85,62.7,62.71,42972.75732360652,42.3836,42.4106,42.3094,42.3162,42972.7573
2013-08-16 10:20:00,62.7,62.75,62.62,62.74,40465.063262282005,42.3094,42.3432,42.2554,42.3364,40465.0633
2013-08-16 10:30:00,62.74,62.88,62.71,62.88,31802.120141342755,42.3364,42.4309,42.3162,42.4309,31802.1201
2013-08-16 10:40:00,62.87,62.98,62.82,62.97,32827.99498461188,42.4241,42.4984,42.3904,42.4916,32827.995
2013-08-16 10:50:00,62.97,63.1,62.96,63.03,40009.11888749572,42.4916,42.5793,42.4849,42.5321,40009.1189
2013-08-16 11:00:00,63.03,63.06,62.98,62.98,45936.395759717314,42.5321,42.5523,42.4984,42.4984,45936.3958
2013-08-16 11:10:00,62.98,63.01,62.92,62.94,37843.38310726092,42.4984,42.5186,42.4579,42.4714,37843.3831
2013-08-16 11:20:00,62.93,62.95,62.84,62.88,38299.32748204719,42.4646,42.4781,42.4039,42.4309,38299.3275
2013-08-16 11:30:00,62.87,62.98,62.85,62.98,25304.91280063832,42.4241,42.4984,42.4106,42.4984,25304.9128
2013-08-16 11:40:00,62.98,63.06,62.97,63.03,24734.98233215548,42.4984,42.5523,42.4916,42.5321,24734.9823
2013-08-16 11:50:00,63.03,63.1,63.01,63.08,22911.20483301037,42.5321,42.5793,42.5186,42.5658,22911.2048
2013-08-16 12:00:00,63.08,63.09,63.04,63.06,27812.60686196284,42.5658,42.5726,42.5388,42.5523,27812.6069
2013-08-16 12:10:00,63.07,63.11,63.07,63.08,38299.32748204719,42.5591,42.5861,42.5591,42.5658,38299.3275
2013-08-16 12:20:00,63.08,63.1,62.99,62.99,21771.343896044684,42.5658,42.5793,42.5051,42.5051,21771.3439
2013-08-16 12:30:00,63.0,63.01,62.94,62.97,31916.10623503933,42.5119,42.5186,42.4714,42.4916,31916.1062
2013-08-16 12:40:00,62.95,63.0,62.93,62.95,24165.05186367264,42.4781,42.5119,42.4646,42.4781,24165.0519
2013-08-16 12:50:00,62.94,63.05,62.94,63.01,23595.121395189788,42.4714,42.5456,42.4714,42.5186,23595.1214
2013-08-16 13:00:00,63.0,63.0,62.88,62.91,28268.55123674912,42.5119,42.5119,42.4309,42.4511,28268.5512
2013-08-16 13:10:00,62.91,62.95,62.87,62.93,32941.98107830845,42.4511,42.4781,42.4241,42.4646,32941.9811
2013-08-16 13:20:00,62.92,62.96,62.88,62.91,32714.00889091531,42.4579,42.4849,42.4309,42.4511,32714.0089
2013-08-16 13:30:00,62.91,62.97,62.87,62.88,38071.35529465405,42.4511,42.4916,42.4241,42.4309,38071.3553
2013-08-16 13:40:00,62.88,62.96,62.87,62.95,30548.273110680497,42.4309,42.4849,42.4241,42.4781,30548.2731
2013-08-16 13:50:00,62.95,62.97,62.93,62.96,24393.02405106577,42.4781,42.4916,42.4646,42.4849,24393.0241
2013-08-16 14:00:00,62.96,62.97,62.93,62.95,21087.427333865267,42.4849,42.4916,42.4646,42.4781,21087.4273
2013-08-16 14:10:00,62.95,62.97,62.88,62.92,36019.60560811581,42.4781,42.4916,42.4309,42.4579,36019.6056
2013-08-16 14:20:00,62.91,62.97,62.9,62.96,37615.410919867776,42.4511,42.4916,42.4444,42.4849,37615.4109
2013-08-16 14:30:00,62.95,62.96,62.88,62.95,28610.509517838826,42.4781,42.4849,42.4309,42.4781,28610.5095
2013-08-16 14:40:00,62.95,63.06,62.95,63.03,43656.67388578594,42.4781,42.5523,42.4781,42.5321,43656.6739
2013-08-16 14:50:00,63.03,63.09,63.01,63.06,33625.89764048786,42.5321,42.5726,42.5186,42.5523,33625.8976
2013-08-16 15:00:00,63.05,63.17,63.04,63.16,42288.84076142711,42.5456,42.6266,42.5388,42.6198,42288.8408
2013-08-16 15:10:00,63.16,63.17,63.1,63.12,41946.8824803374,42.6198,42.6266,42.5793,42.5928,41946.8825
2013-08-16 15:20:00,63.11,63.16,63.09,63.13,37273.45263877807,42.5861,42.6198,42.5726,42.5996,37273.4526
2013-08-16 15:30:00,63.13,63.24,63.13,63.23,50609.82560127664,42.5996,42.6738,42.5996,42.6671,50609.8256
2013-08-16 15:40:00,63.23,63.23,63.11,63.12,37729.39701356435,42.6671,42.6671,42.5861,42.5928,37729.397
2013-08-16 15:50:00,63.12,63.16,63.06,63.07,148295.9078992363,42.5928,42.6198,42.5523,42.5591,148295.9079
2013-08-19 09:30:00,62.82,63.05,62.82,62.98,41718.91029294426,42.3904,42.5456,42.3904,42.4984,41718.9103
2013-08-19 09:40:00,62.98,63.12,62.98,63.1,46734.2984155933,42.4984,42.5928,42.4984,42.5793,46734.2984
2013-08-19 09:50:00,63.1,63.21,63.02,63.2,36589.536076598655,42.5793,42.6536,42.5254,42.6468,36589.5361
2013-08-19 10:00:00,63.21,63.32,63.19,63.2,54371.36669326342,42.6536,42.7278,42.6401,42.6468,54371.3667
2013-08-19 10:10:00,63.21,63.3,63.21,63.24,31916.10623503933,42.6536,42.7143,42.6536,42.6738,31916.1062
2013-08-19 10:20:00,63.23,63.29,63.2,63.24,25988.82936281773,42.6671,42.7075,42.6468,42.6738,25988.8294
2013-08-19 10:30:00,63.22,63.34,63.21,63.32,60982.56012766442,42.6603,42.7413,42.6536,42.7278,60982.5601
2013-08-19 10:40:00,63.31,63.38,63.28,63.31,27698.62076826627,42.721,42.7683,42.7008,42.721,27698.6208
2013-08-19 10:50:00,63.31,63.33,63.25,63.28,31460.16186025305,42.721,42.7345,42.6806,42.7008,31460.1619
2013-08-19 11:00:00,63.29,63.34,63.24,63.33,41604.92419924769,42.7075,42.7413,42.6738,42.7345,41604.9242
2013-08-19 11:10:00,63.31,63.31,63.18,63.18,22797.218739313805,42.721,42.721,42.6333,42.6333,22797.2187
2013-08-19 11:20:00,63.18,63.23,63.16,63.17,38641.2857631369,42.6333,42.6671,42.6198,42.6266,38641.2858
2013-08-19 11:30:00,63.18,63.27,63.14,63.18,33967.85592157757,42.6333,42.694,42.6063,42.6333,33967.8559
2013-08-19 11:40:00,63.19,63.27,63.17,63.23,17895.816710361338,42.6401,42.694,42.6266,42.6671,17895.8167
2013-08-19 11:50:00,63.23,63.26,63.19,63.22,22113.30217713439,42.6671,42.6873,42.6401,42.6603,22113.3022
2013-08-19 12:00:00,63.23,63.24,63.17,63.23,27242.67639348,42.6671,42.6738,42.6266,42.6671,27242.6764
2013-08-19 12:10:00,63.22,63.31,63.21,63.27,17781.830616664767,42.6603,42.721,42.6536,42.694,17781.8306
2013-08-19 12:20:00,63.26,63.27,63.2,63.21,21543.371708651543,42.6873,42.694,42.6468,42.6536,21543.3717
2013-08-19 12:30:00,63.21,63.26,63.18,63.25,20517.496865382425,42.6536,42.6873,42.6333,42.6806,20517.4969
2013-08-19 12:40:00,63.25,63.37,63.24,63.31,26672.74592499715,42.6806,42.7615,42.6738,42.721,26672.7459
2013-08-19 12:50:00,63.31,63.32,63.25,63.32,15844.067023823094,42.721,42.7278,42.6806,42.7278,15844.067
2013-08-19 13:00:00,63.31,63.31,63.25,63.25,15160.15046164368,42.721,42.721,42.6806,42.6806,15160.1505
2013-08-19 13:10:00,63.25,63.29,63.21,63.23,20175.53858429272,42.6806,42.7075,42.6536,42.6671,20175.5386
2013-08-19 13:20:00,63.21,63.21,63.17,63.17,16186.0253049128,42.6536,42.6536,42.6266,42.6266,16186.0253
2013-08-19 13:30:00,63.17,63.22,63.13,63.19,50381.85341388351,42.6266,42.6603,42.5996,42.6401,50381.8534
2013-08-19 13:40:00,63.19,63.23,63.17,63.21,25532.88498803146,42.6401,42.6671,42.6266,42.6536,25532.885
2013-08-19 13:50:00,63.21,63.26,63.2,63.26,20061.552490596147,42.6536,42.6873,42.6468,42.6873,20061.5525
2013-08-19 14:00:00,63.27,63.3,63.22,63.27,23937.079676279493,42.694,42.7143,42.6603,42.694,23937.0797
2013-08-19 14:10:00,63.26,63.33,63.24,63.33,22455.260458224097,42.6873,42.7345,42.6738,42.7345,22455.2605
2013-08-19 14:20:00,63.33,63.36,63.21,63.24,32827.99498461188,42.7345,42.7548,42.6536,42.6738,32827.995
2013-08-19 14:30:00,63.24,63.24,63.17,63.21,20745.469052775563,42.6738,42.6738,42.6266,42.6536,20745.4691
2013-08-19 14:40:00,63.21,63.24,63.17,63.19,38299.32748204719,42.6536,42.6738,42.6266,42.6401,38299.3275
2013-08-19 14:50:00,63.19,63.22,63.14,63.17,52775.561381511456,42.6401,42.6603,42.6063,42.6266,52775.5614
2013-08-19 15:00:00,63.17,63.17,63.14,63.14,51977.65872563548,42.6266,42.6266,42.6063,42.6063,51977.6587
2013-08-19 15:10:00,63.13,63.21,63.13,63.18,44568.56263535849,42.5996,42.6536,42.5996,42.6333,44568.5626
2013-08-19 15:20:00,63.18,63.2,63.15,63.16,51749.686538242335,42.6333,42.6468,42.6131,42.6198,51749.6865
2013-08-19 15:30:00,63.17,63.18,63.1,63.12,61894.44887723698,42.6266,42.6333,42.5793,42.5928,61894.4489
2013-08-19 15:40:00,63.11,63.12,63.04,63.1,46164.367947110455,42.5861,42.5928,42.5388,42.5793,46164.3679
2013-08-19 15:50:00,63.09,63.1,63.04,63.07,169269.349139405,42.5726,42.5793,42.5388,42.5591,169269.3491
2013-08-20 09:30:00,63.63,63.63,62.95,63.1,58702.83825373305,42.937,42.937,42.4781,42.5793,58702.8383
2013-08-20 09:40:00,63.11,63.19,63.07,63.17,25076.940613245184,42.5861,42.6401,42.5591,42.6266,25076.9406
2013-08-20 09:50:00,63.17,63.17,63.03,63.08,29180.439986321668,42.6266,42.6266,42.5321,42.5658,29180.44
2013-08-20 10:00:00,63.09,63.17,63.07,63.08,33169.95326570159,42.5726,42.6266,42.5591,42.5658,33169.9533
2013-08-20 10:10:00,63.08,63.11,63.04,63.09,28268.55123674912,42.5658,42.5861,42.5388,42.5726,28268.5512
2013-08-20 10:20:00,63.1,63.23,63.1,63.21,30092.32873589422,42.5793,42.6671,42.5793,42.6536,30092.3287
2013-08-20 10:30:00,63.21,63.36,63.19,63.35,31004.21748546677,42.6536,42.7548,42.6401,42.748,31004.2175
2013-08-20 10:40:00,63.36,63.36,63.28,63.33,29978.34264219765,42.7548,42.7548,42.7008,42.7345,29978.3426
2013-08-20 10:50:00,63.37,63.37,63.25,63.3,38527.29966944033,42.7615,42.7615,42.6806,42.7143,38527.2997
2013-08-20 11:00:00,63.31,63.38,63.25,63.37,33739.88373418443,42.721,42.7683,42.6806,42.7615,33739.8837
2013-08-20 11:10:00,63.37,63.39,63.32,63.35,32486.03670352217,42.7615,42.775,42.7278,42.748,32486.0367
2013-08-20 11:20:00,63.34,63.44,63.34,63.41,24848.968425852046,42.7413,42.8088,42.7413,42.7885,24848.9684
2013-08-20 11:30:00,63.4,63.46,63.39,63.43,25760.8571754246,42.7818,42.8223,42.775,42.802,25760.8572
2013-08-20 11:40:00,63.44,63.56,63.41,63.56,35563.661233329534,42.8088,42.8897,42.7885,42.8897,35563.6612
2013-08-20 11:50:00,63.54,63.59,63.53,63.53,20973.4412401687,42.8762,42.91,42.8695,42.8695,20973.4412
2013-08-20 12:00:00,63.53,63.61,63.53,63.56,22341.27436452753,42.8695,42.9235,42.8695,42.8897,22341.2744
2013-08-20 12:10:00,63.56,63.56,63.53,63.55,13108.400775105438,42.8897,42.8897,42.8695,42.883,13108.4008
2013-08-20 12:20:00,63.56,63.6,63.51,63.53,32827.99498461188,42.8897,42.9167,42.856,42.8695,32827.995
2013-08-20 12:30:00,63.53,63.53,63.46,63.48,24962.954519548617,42.8695,42.8695,42.8223,42.8358,24962.9545
2013-08-20 12:40:00,63.49,63.56,63.46,63.55,21885.32998974125,42.8425,42.8897,42.8223,42.883,21885.33
2013-08-20 12:50:00,63.56,63.6,63.55,63.58,31346.17576655648,42.8897,42.9167,42.883,42.9032,31346.1758
2013-08-20 13:00:00,63.57,63.61,63.52,63.52,28382.537330445684,42.8965,42.9235,42.8627,42.8627,28382.5373
2013-08-20 13:10:00,63.53,63.6,63.53,63.59,31802.120141342755,42.8695,42.9167,42.8695,42.91,31802.1201
2013-08-20 13:20:00,63.6,63.6,63.54,63.56,25874.843269121167,42.9167,42.9167,42.8762,42.8897,25874.8433
2013-08-20 13:30:00,63.56,63.6,63.53,63.56,18009.802804057905,42.8897,42.9167,42.8695,42.8897,18009.8028
2013-08-20 13:40:00,63.57,63.6,63.54,63.58,17895.816710361338,42.8965,42.9167,42.8762,42.9032,17895.8167
2013-08-20 13:50:00,63.57,63.6,63.53,63.56,26102.815456514305,42.8965,42.9167,42.8695,42.8897,26102.8155
2013-08-20 14:00:00,63.56,63.6,63.47,63.47,26102.815456514305,42.8897,42.9167,42.829,42.829,26102.8155
2013-08-20 14:10:00,63.47,63.48,63.42,63.43,22797.218739313805,42.829,42.8358,42.7953,42.802,22797.2187
2013-08-20 14:20:00,63.42,63.54,63.41,63.51,29864.356548501084,42.7953,42.8762,42.7885,42.856,29864.3565
2013-08-20 14:30:00,63.5,63.52,63.46,63.47,28838.481705231963,42.8493,42.8627,42.8223,42.829,28838.4817
2013-08-20 14:40:00,63.48,63.5,63.44,63.47,21201.41342756184,42.8358,42.8493,42.8088,42.829,21201.4134
2013-08-20 14:50:00,63.48,63.49,63.4,63.44,23025.190926706942,42.8358,42.8425,42.7818,42.8088,23025.1909
2013-08-20 15:00:00,63.44,63.51,63.43,63.48,33397.92545309472,42.8088,42.856,42.802,42.8358,33397.9255
2013-08-20 15:10:00,63.48,63.52,63.47,63.49,27584.634674569705,42.8358,42.8627,42.829,42.8425,27584.6347
2013-08-20 15:20:00,63.5,63.54,63.46,63.53,39895.13279379916,42.8493,42.8762,42.8223,42.8695,39895.1328
2013-08-20 15:30:00,63.53,63.59,63.48,63.49,51065.76997606292,42.8695,42.91,42.8358,42.8425,51065.77
2013-08-20 15:40:00,63.48,63.53,63.41,63.44,77054.59933888065,42.8358,42.8695,42.7885,42.8088,77054.5993
2013-08-20 15:50:00,63.45,63.48,63.43,63.46,90504.9583950758,42.8155,42.8358,42.802,42.8223,90504.9584
2013-08-21 09:30:00,63.3,63.4,63.14,63.38,60754.58794027129,42.7143,42.7818,42.6063,42.7683,60754.5879
2013-08-21 09:40:00,63.39,63.39,63.25,63.28,45822.40966602074,42.775,42.775,42.6806,42.7008,45822.4097
2013-08-21 09:50:00,63.29,63.29,63.19,63.21,43314.71560469623,42.7075,42.7075,42.6401,42.6536,43314.7156
2013-08-21 10:00:00,63.24,63.35,63.22,63.26,65655.98996922375,42.6738,42.748,42.6603,42.6873,65655.99
2013-08-21 10:10:00,63.26,63.27,63.16,63.2,45708.42357232418,42.6873,42.694,42.6198,42.6468,45708.4236
2013-08-21 10:20:00,63.21,63.33,63.18,63.28,21543.371708651543,42.6536,42.7345,42.6333,42.7008,21543.3717
2013-08-21 10:30:00,63.29,63.32,63.19,63.31,39553.17451270945,42.7075,42.7278,42.6401,42.721,39553.1745
2013-08-21 10:40:00,63.31,63.39,63.31,63.38,26900.71811239029,42.721,42.775,42.721,42.7683,26900.7181
2013-08-21 10:50:00,63.38,63.39,63.33,63.34,19719.59420950644,42.7683,42.775,42.7345,42.7413,19719.5942
2013-08-21 11:00:00,63.34,63.37,63.26,63.28,23139.17702040352,42.7413,42.7615,42.6873,42.7008,23139.177
2013-08-21 11:10:00,63.28,63.31,63.26,63.28,42630.79904251681,42.7008,42.721,42.6873,42.7008,42630.799
2013-08-21 11:20:00,63.28,63.28,63.23,63.23,25076.940613245184,42.7008,42.7008,42.6671,42.6671,25076.9406
2013-08-21 11:30:00,63.24,63.26,63.17,63.18,28952.46779892853,42.6738,42.6873,42.6266,42.6333,28952.4678
2013-08-21 11:40:00,63.17,63.17,63.03,63.03,30548.273110680497,42.6266,42.6266,42.5321,42.5321,30548.2731
2013-08-21 11:50:00,63.04,63.1,63.03,63.1,33511.91154679129,42.5388,42.5793,42.5321,42.5793,33511.9115
2013-08-21 12:00:00,63.1,63.11,63.05,63.1,13222.386868802008,42.5793,42.5861,42.5456,42.5793,13222.3869
2013-08-21 12:10:00,63.08,63.17,63.08,63.16,16983.927960788784,42.5658,42.6266,42.5658,42.6198,16983.928
2013-08-21 12:20:00,63.16,63.2,63.14,63.17,13792.317337284852,42.6198,42.6468,42.6063,42.6266,13792.3173
2013-08-21 12:30:00,63.16,63.17,63.1,63.14,12082.525931836317,42.6198,42.6266,42.5793,42.6063,12082.5259
2013-08-21 12:40:00,63.15,63.19,63.14,63.17,24962.954519548617,42.6131,42.6401,42.6063,42.6266,24962.9545
2013-08-21 12:50:00,63.16,63.18,63.14,63.17,9688.817964208369,42.6198,42.6333,42.6063,42.6266,9688.818
2013-08-21 13:00:00,63.17,63.17,63.12,63.13,18237.77499145104,42.6266,42.6266,42.5928,42.5996,18237.775
2013-08-21 13:10:00,63.15,63.28,63.14,63.22,14590.219993160834,42.6131,42.7008,42.6063,42.6603,14590.22
2013-08-21 13:20:00,63.2,63.24,63.19,63.21,13450.359056195144,42.6468,42.6738,42.6401,42.6536,13450.3591
2013-08-21 13:30:00,63.2,63.23,63.18,63.22,18921.69155363046,42.6468,42.6671,42.6333,42.6603,18921.6916
2013-08-21 13:40:00,63.22,63.29,63.2,63.21,33397.92545309472,42.6603,42.7075,42.6468,42.6536,33397.9255
2013-08-21 13:50:00,63.2,63.21,63.17,63.19,40123.10498119229,42.6468,42.6536,42.6266,42.6401,40123.105
2013-08-21 14:00:00,63.2,63.21,62.82,62.99,112276.30229112048,42.6468,42.6536,42.3904,42.5051,112276.3023
2013-08-21 14:10:00,63.01,63.15,62.97,63.09,65655.98996922375,42.5186,42.6131,42.4916,42.5726,65655.99
2013-08-21 14:20:00,63.07,63.17,62.93,63.07,69303.54496751397,42.5591,42.6266,42.4646,42.5591,69303.545
2013-08-21 14:30:00,63.07,63.44,63.07,63.32,62692.35153311296,42.5591,42.8088,42.5591,42.7278,62692.3515
2013-08-21 14:40:00,63.33,63.5,63.32,63.46,48900.034195828106,42.7345,42.8493,42.7278,42.8223,48900.0342
2013-08-21 14:50:00,63.45,63.48,63.41,63.43,73407.04434059045,42.8155,42.8358,42.7885,42.802,73407.0443
2013-08-21 15:00:00,63.43,63.46,63.38,63.4,39895.13279379916,42.802,42.8223,42.7683,42.7818,39895.1328
2013-08-21 15:10:00,63.4,63.46,63.32,63.33,63034.309814202665,42.7818,42.8223,42.7278,42.7345,63034.3098
2013-08-21 15:20:00,63.33,63.37,63.24,63.27,53573.46403738744,42.7345,42.7615,42.6738,42.694,53573.464
2013-08-21 15:30:00,63.28,63.34,63.22,63.24,53573.46403738744,42.7008,42.7413,42.6603,42.6738,53573.464
2013-08-21 15:40:00,63.24,63.25,63.07,63.1,76256.69668300467,42.6738,42.6806,42.5591,42.5793,76256.6967
2013-08-21 15:50:00,63.11,63.12,62.99,63.02,118773.50963182493,42.5861,42.5928,42.5051,42.5254,118773.5096
2013-08-22 09:30:00,63.14,63.36,63.08,63.31,58702.83825373305,42.6063,42.7548,42.5658,42.721,58702.8383
2013-08-22 09:40:00,63.31,63.37,63.28,63.33,28610.509517838826,42.721,42.7615,42.7008,42.7345,28610.5095
2013-08-22 09:50:00,63.37,63.37,63.24,63.31,44568.56263535849,42.7615,42.7615,42.6738,42.721,44568.5626
2013-08-22 10:00:00,63.31,63.34,63.18,63.21,54827.3110680497,42.721,42.7413,42.6333,42.6536,54827.3111
2013-08-22 10:10:00,63.21,63.38,63.17,63.36,32258.06451612904,42.6536,42.7683,42.6266,42.7548,32258.0645
2013-08-22 10:20:00,63.37,63.39,63.3,63.35,30434.28701698393,42.7615,42.775,42.7143,42.748,30434.287
2013-08-22 10:30:00,63.36,63.36,63.31,63.34,21201.41342756184,42.7548,42.7548,42.721,42.7413,21201.4134
2013-08-22 10:40:00,63.33,63.47,63.33,63.4,51749.686538242335,42.7345,42.829,42.7345,42.7818,51749.6865
2013-08-22 10:50:00,63.38,63.4,63.36,63.37,29066.4538926251,42.7683,42.7818,42.7548,42.7615,29066.4539
2013-08-22 11:00:00,63.38,63.38,63.3,63.38,29864.356548501084,42.7683,42.7683,42.7143,42.7683,29864.3565
2013-08-22 11:10:00,63.38,63.41,63.29,63.29,26216.80155021088,42.7683,42.7885,42.7075,42.7075,26216.8016
2013-08-22 11:20:00,63.3,63.31,63.23,63.24,40465.063262282005,42.7143,42.721,42.6671,42.6738,40465.0633
2013-08-22 11:30:00,63.23,63.3,63.22,63.25,19035.677647327026,42.6671,42.7143,42.6603,42.6806,19035.6776
2013-08-22 11:40:00,63.26,63.35,63.24,63.34,14362.247805767696,42.6873,42.748,42.6738,42.7413,14362.2478
2013-08-22 11:50:00,63.34,63.38,63.33,63.37,10714.692807477488,42.7413,42.7683,42.7345,42.7615,10714.6928
2013-08-22 12:00:00,63.38,63.43,63.38,63.39,10258.748432691213,42.7683,42.802,42.7683,42.775,10258.7484
2013-08-22 12:10:00,63.39,63.43,63.39,63.4,3305.5967172005016,42.775,42.802,42.775,42.7818,3305.5967
2013-08-22 12:20:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 12:30:00,63.38,63.38,63.38,63.38,227.97218739313803,42.7683,42.7683,42.7683,42.7683,227.9722
2013-08-22 12:40:00,63.38,63.38,63.38,63.38,0.0,42.7683,42.7683,42.7683,42.7683,0.0
2013-08-22 12:50:00,63.38,63.38,63.38,63.38,0.0,42.7683,42.7683,42.7683,42.7683,0.0
2013-08-22 13:00:00,63.4,63.4,63.4,63.4,113.986093696569,42.7818,42.7818,42.7818,42.7818,113.9861
2013-08-22 13:10:00,63.4,63.4,63.4,63.4,113.986093696569,42.7818,42.7818,42.7818,42.7818,113.9861
2013-08-22 13:20:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:30:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:40:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 13:50:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:00:00,63.4,63.4,63.4,63.4,227.97218739313803,42.7818,42.7818,42.7818,42.7818,227.9722
2013-08-22 14:10:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:20:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:30:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:40:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:50:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 15:00:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 15:10:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 15:20:00,63.47,63.65,63.23,63.64,50153.88122649037,42.829,42.9505,42.6671,42.9437,50153.8812
2013-08-22 15:30:00,63.63,63.73,63.57,63.66,72609.14168471447,42.937,43.0045,42.8965,42.9572,72609.1417
2013-08-22 15:40:00,63.67,63.69,63.39,63.6,56879.06075458794,42.964,42.9775,42.775,42.9167,56879.0608
2013-08-22 15:50:00,63.61,63.65,63.45,63.55,95748.31870511796,42.9235,42.9505,42.8155,42.883,95748.3187
2013-08-23 09:30:00,63.59,63.66,63.31,63.43,56765.07466089137,42.91,42.9572,42.721,42.802,56765.0747
2013-08-23 09:40:00,63.53,63.53,63.28,63.43,28040.57904935598,42.8695,42.8695,42.7008,42.802,28040.579
2013-08-23 09:50:00,63.43,63.43,63.25,63.3,30548.273110680497,42.802,42.802,42.6806,42.7143,30548.2731
2013-08-23 10:00:00,63.3,63.31,63.17,63.25,32258.06451612904,42.7143,42.721,42.6266,42.6806,32258.0645
2013-08-23 10:10:00,63.24,63.33,63.24,63.25,25190.926706941755,42.6738,42.7345,42.6738,42.6806,25190.9267
2013-08-23 10:20:00,63.24,63.29,63.18,63.19,30890.231391770205,42.6738,42.7075,42.6333,42.6401,30890.2314
2013-08-23 10:30:00,63.19,63.31,63.18,63.27,18693.71936623732,42.6401,42.721,42.6333,42.694,18693.7194
2013-08-23 10:40:00,63.28,63.34,63.26,63.3,17781.830616664767,42.7008,42.7413,42.6873,42.7143,17781.8306
2013-08-23 10:50:00,63.31,63.39,63.3,63.35,22455.260458224097,42.721,42.775,42.7143,42.748,22455.2605
2013-08-23 11:00:00,63.35,63.39,63.27,63.31,37843.38310726092,42.748,42.775,42.694,42.721,37843.3831
2013-08-23 11:10:00,63.31,63.34,63.26,63.31,16983.927960788784,42.721,42.7413,42.6873,42.721,16983.928
2013-08-23 11:20:00,63.31,63.31,63.24,63.26,19149.6637410236,42.721,42.721,42.6738,42.6873,19149.6637
2013-08-23 11:30:00,63.26,63.29,63.22,63.22,26786.73201869372,42.6873,42.7075,42.6603,42.6603,26786.732
2013-08-23 11:40:00,63.22,63.24,63.21,63.23,31574.147953949618,42.6603,42.6738,42.6536,42.6671,31574.148
2013-08-23 11:50:00,63.23,63.24,63.18,63.22,25190.926706941755,42.6671,42.6738,42.6333,42.6603,25190.9267
2013-08-23 12:00:00,63.24,63.27,63.24,63.26,31118.203579163343,42.6738,42.694,42.6738,42.6873,31118.2036
2013-08-23 12:10:00,63.26,63.27,63.22,63.26,18579.73327254075,42.6873,42.694,42.6603,42.6873,18579.7333
2013-08-23 12:20:00,63.25,63.27,63.23,63.26,23709.107488886355,42.6806,42.694,42.6671,42.6873,23709.1075
2013-08-23 12:30:00,63.26,63.3,63.23,63.3,30662.259204377067,42.6873,42.7143,42.6671,42.7143,30662.2592
2013-08-23 12:40:00,63.3,63.3,63.25,63.25,26900.71811239029,42.7143,42.7143,42.6806,42.6806,26900.7181
2013-08-23 12:50:00,63.25,63.3,63.22,63.28,17325.886241878492,42.6806,42.7143,42.6603,42.7008,17325.8862
2013-08-23 13:00:00,63.29,63.31,63.27,63.29,50723.811694973214,42.7075,42.721,42.694,42.7075,50723.8117
2013-08-23 13:10:00,63.29,63.31,63.27,63.3,31004.21748546677,42.7075,42.721,42.694,42.7143,31004.2175
2013-08-23 13:20:00,63.3,63.31,63.28,63.29,17097.914054485354,42.7143,42.721,42.7008,42.7075,17097.9141
2013-08-23 13:30:00,63.28,63.3,63.27,63.28,21201.41342756184,42.7008,42.7143,42.694,42.7008,21201.4134
2013-08-23 13:40:00,63.29,63.3,63.24,63.24,14248.261712071127,42.7075,42.7143,42.6738,42.6738,14248.2617
2013-08-23 13:50:00,63.24,63.29,63.24,63.26,29636.384361107943,42.6738,42.7075,42.6738,42.6873,29636.3844
2013-08-23 14:00:00,63.26,63.27,63.22,63.25,28952.46779892853,42.6873,42.694,42.6603,42.6806,28952.4678
2013-08-23 14:10:00,63.26,63.26,63.23,63.25,16641.969679699076,42.6873,42.6873,42.6671,42.6806,16641.9697
2013-08-23 14:20:00,63.25,63.26,63.24,63.24,24962.954519548617,42.6806,42.6873,42.6738,42.6738,24962.9545
2013-08-23 14:30:00,63.25,63.29,63.25,63.28,26558.75983130058,42.6806,42.7075,42.6806,42.7008,26558.7598
2013-08-23 14:40:00,63.28,63.31,63.26,63.31,14476.233899464263,42.7008,42.721,42.6873,42.721,14476.2339
2013-08-23 14:50:00,63.31,63.37,63.31,63.36,19149.6637410236,42.721,42.7615,42.721,42.7548,19149.6637
2013-08-23 15:00:00,63.35,63.36,63.31,63.33,24962.954519548617,42.748,42.7548,42.721,42.7345,24962.9545
2013-08-23 15:10:00,63.33,63.36,63.31,63.34,24279.0379573692,42.7345,42.7548,42.721,42.7413,24279.038
2013-08-23 15:20:00,63.34,63.46,63.34,63.46,24279.0379573692,42.7413,42.8223,42.7413,42.8223,24279.038
2013-08-23 15:30:00,63.46,63.47,63.39,63.41,51863.672631938905,42.8223,42.829,42.775,42.7885,51863.6726
2013-08-23 15:40:00,63.41,63.46,63.4,63.44,82297.95964892283,42.7885,42.8223,42.7818,42.8088,82297.9596
2013-08-23 15:50:00,63.45,63.5,63.37,63.41,245298.0736350165,42.8155,42.8493,42.7615,42.7885,245298.0736
2013-08-26 09:30:00,61.31,63.44,61.31,63.21,63034.309814202665,41.3715,42.8088,41.3715,42.6536,63034.3098
2013-08-26 09:40:00,63.22,63.39,63.22,63.35,16755.955773395646,42.6603,42.775,42.6603,42.748,16755.9558
2013-08-26 09:50:00,63.37,63.4,63.29,63.29,18693.71936623732,42.7615,42.7818,42.7075,42.7075,18693.7194
2013-08-26 10:00:00,63.3,63.46,63.27,63.41,16983.927960788784,42.7143,42.8223,42.694,42.7885,16983.928
2013-08-26 10:10:00,63.43,63.59,63.43,63.51,21315.399521258405,42.802,42.91,42.802,42.856,21315.3995
2013-08-26 10:20:00,63.51,63.52,63.42,63.43,22227.28827083096,42.856,42.8627,42.7953,42.802,22227.2883
2013-08-26 10:30:00,63.45,63.47,63.42,63.47,21315.399521258405,42.8155,42.829,42.7953,42.829,21315.3995
2013-08-26 10:40:00,63.48,63.51,63.42,63.45,15844.067023823094,42.8358,42.856,42.7953,42.8155,15844.067
2013-08-26 10:50:00,63.45,63.47,63.39,63.47,40123.10498119229,42.8155,42.829,42.775,42.829,40123.105
2013-08-26 11:00:00,63.46,63.5,63.44,63.47,20631.482959078992,42.8223,42.8493,42.8088,42.829,20631.483
2013-08-26 11:10:00,63.48,63.53,63.46,63.5,19149.6637410236,42.8358,42.8695,42.8223,42.8493,19149.6637
2013-08-26 11:20:00,63.5,63.51,63.47,63.48,21087.427333865267,42.8493,42.856,42.829,42.8358,21087.4273
2013-08-26 11:30:00,63.48,63.49,63.43,63.46,40579.04935597857,42.8358,42.8425,42.802,42.8223,40579.0494
2013-08-26 11:40:00,63.45,63.5,63.44,63.49,27698.62076826627,42.8155,42.8493,42.8088,42.8425,27698.6208
2013-08-26 11:50:00,63.5,63.5,63.44,63.46,16869.941867092213,42.8493,42.8493,42.8088,42.8223,16869.9419
2013-08-26 12:00:00,63.46,63.47,63.42,63.43,27356.662487176563,42.8223,42.829,42.7953,42.802,27356.6625
2013-08-26 12:10:00,63.46,63.46,63.43,63.46,13222.386868802008,42.8223,42.8223,42.802,42.8223,13222.3869
2013-08-26 12:20:00,63.46,63.47,63.44,63.45,17553.85842927163,42.8223,42.829,42.8088,42.8155,17553.8584
2013-08-26 12:30:00,63.45,63.47,63.44,63.45,9004.901402028952,42.8155,42.829,42.8088,42.8155,9004.9014
2013-08-26 12:40:00,63.45,63.47,63.45,63.46,17895.816710361338,42.8155,42.829,42.8155,42.8223,17895.8167
2013-08-26 12:50:00,63.47,63.47,63.46,63.46,21771.343896044684,42.829,42.829,42.8223,42.8223,21771.3439
2013-08-26 13:00:00,63.46,63.46,63.43,63.46,13108.400775105438,42.8223,42.8223,42.802,42.8223,13108.4008
2013-08-26 13:10:00,63.46,63.48,63.45,63.45,18237.77499145104,42.8223,42.8358,42.8155,42.8155,18237.775
2013-08-26 13:20:00,63.46,63.46,63.43,63.44,11968.539838139746,42.8223,42.8223,42.802,42.8088,11968.5398
2013-08-26 13:30:00,63.44,63.44,63.39,63.43,23481.135301493217,42.8088,42.8088,42.775,42.802,23481.1353
2013-08-26 13:40:00,63.42,63.44,63.39,63.44,17439.87233557506,42.7953,42.8088,42.775,42.8088,17439.8723
2013-08-26 13:50:00,63.43,63.47,63.41,63.46,12994.414681408867,42.802,42.829,42.7885,42.8223,12994.4147
2013-08-26 14:00:00,63.46,63.51,63.45,63.5,22455.260458224097,42.8223,42.856,42.8155,42.8493,22455.2605
2013-08-26 14:10:00,63.5,63.53,63.5,63.53,20061.552490596147,42.8493,42.8695,42.8493,42.8695,20061.5525
2013-08-26 14:20:00,63.53,63.56,63.51,63.51,26786.73201869372,42.8695,42.8897,42.856,42.856,26786.732
2013-08-26 14:30:00,63.51,63.51,63.39,63.4,45936.395759717314,42.856,42.856,42.775,42.7818,45936.3958
2013-08-26 14:40:00,63.4,63.45,63.38,63.44,24962.954519548617,42.7818,42.8155,42.7683,42.8088,24962.9545
2013-08-26 14:50:00,63.43,63.46,63.42,63.46,21429.385614954976,42.802,42.8223,42.7953,42.8223,21429.3856
2013-08-26 15:00:00,63.47,63.47,63.44,63.46,28040.57904935598,42.829,42.829,42.8088,42.8223,28040.579
2013-08-26 15:10:00,63.46,63.46,63.22,63.27,61780.46278354041,42.8223,42.8223,42.6603,42.694,61780.4628
2013-08-26 15:20:00,63.27,63.27,63.13,63.22,89137.12527071698,42.694,42.694,42.5996,42.6603,89137.1253
2013-08-26 15:30:00,63.21,63.3,63.19,63.24,55625.21372392568,42.6536,42.7143,42.6401,42.6738,55625.2137
2013-08-26 15:40:00,63.25,63.36,63.19,63.22,73521.03043428702,42.6806,42.7548,42.6401,42.6603,73521.0304
2013-08-26 15:50:00,63.22,63.27,63.17,63.2,91872.79151943464,42.6603,42.694,42.6266,42.6468,91872.7915
2013-08-27 09:30:00,62.46,62.71,62.42,62.49,60868.57403396786,42.1475,42.3162,42.1205,42.1677,60868.574
2013-08-27 09:40:00,62.54,62.54,62.3,62.38,59158.78262851932,42.2015,42.2015,42.0395,42.0935,59158.7826
2013-08-27 09:50:00,62.37,62.46,62.32,62.33,38413.31357574376,42.0867,42.1475,42.053,42.0597,38413.3136
2013-08-27 10:00:00,62.31,62.39,62.25,62.31,30434.28701698393,42.0462,42.1002,42.0058,42.0462,30434.287
2013-08-27 10:10:00,62.31,62.4,62.31,62.37,33967.85592157757,42.0462,42.107,42.0462,42.0867,33967.8559
2013-08-27 10:20:00,62.37,62.38,62.24,62.28,29978.34264219765,42.0867,42.0935,41.999,42.026,29978.3426
2013-08-27 10:30:00,62.29,62.44,62.29,62.43,39553.17451270945,42.0328,42.134,42.0328,42.1272,39553.1745
2013-08-27 10:40:00,62.44,62.51,62.33,62.37,46620.31232189673,42.134,42.1812,42.0597,42.0867,46620.3123
2013-08-27 10:50:00,62.37,62.53,62.25,62.52,35563.661233329534,42.0867,42.1947,42.0058,42.188,35563.6612
2013-08-27 11:00:00,62.52,62.52,62.45,62.46,20631.482959078992,42.188,42.188,42.1407,42.1475,20631.483
2013-08-27 11:10:00,62.48,62.59,62.46,62.56,28952.46779892853,42.161,42.2352,42.1475,42.2149,28952.4678
2013-08-27 11:20:00,62.59,62.8,62.55,62.75,51977.65872563548,42.2352,42.3769,42.2082,42.3432,51977.6587
2013-08-27 11:30:00,62.74,62.76,62.57,62.6,34081.84201527414,42.3364,42.3499,42.2217,42.2419,34081.842
2013-08-27 11:40:00,62.63,62.63,62.57,62.6,19149.6637410236,42.2622,42.2622,42.2217,42.2419,19149.6637
2013-08-27 11:50:00,62.6,62.67,62.59,62.67,25076.940613245184,42.2419,42.2892,42.2352,42.2892,25076.9406
2013-08-27 12:00:00,62.67,62.68,62.54,62.59,37957.36920095748,42.2892,42.2959,42.2015,42.2352,37957.3692
2013-08-27 12:10:00,62.58,62.59,62.51,62.56,16869.941867092213,42.2284,42.2352,42.1812,42.2149,16869.9419
2013-08-27 12:20:00,62.57,62.6,62.54,62.57,14020.28952467799,42.2217,42.2419,42.2015,42.2217,14020.2895
2013-08-27 12:30:00,62.56,62.7,62.53,62.69,28040.57904935598,42.2149,42.3094,42.1947,42.3027,28040.579
2013-08-27 12:40:00,62.67,62.71,62.6,62.71,42060.86857403397,42.2892,42.3162,42.2419,42.3162,42060.8686
2013-08-27 12:50:00,62.71,62.74,62.61,62.62,33853.869827881,42.3162,42.3364,42.2487,42.2554,33853.8698
2013-08-27 13:00:00,62.62,62.62,62.54,62.62,40237.091074888864,42.2554,42.2554,42.2015,42.2554,40237.0911
2013-08-27 13:10:00,62.61,62.67,62.6,62.6,33055.96717200502,42.2487,42.2892,42.2419,42.2419,33055.9672
2013-08-27 13:20:00,62.61,62.61,62.48,62.53,36703.522170295226,42.2487,42.2487,42.161,42.1947,36703.5222
2013-08-27 13:30:00,62.53,62.6,62.51,62.56,37045.48045138493,42.1947,42.2419,42.1812,42.2149,37045.4805
2013-08-27 13:40:00,62.55,62.61,62.52,62.59,29408.41217371481,42.2082,42.2487,42.188,42.2352,29408.4122
2013-08-27 13:50:00,62.6,62.61,62.51,62.53,20859.45514647213,42.2419,42.2487,42.1812,42.1947,20859.4551
2013-08-27 14:00:00,62.53,62.59,62.47,62.47,39553.17451270945,42.1947,42.2352,42.1542,42.1542,39553.1745
2013-08-27 14:10:00,62.47,62.5,62.42,62.46,16755.955773395646,42.1542,42.1745,42.1205,42.1475,16755.9558
2013-08-27 14:20:00,62.46,62.49,62.35,62.46,38071.35529465405,42.1475,42.1677,42.0732,42.1475,38071.3553
2013-08-27 14:30:00,62.47,62.49,62.4,62.48,26330.787643907443,42.1542,42.1677,42.107,42.161,26330.7876
2013-08-27 14:40:00,62.49,62.56,62.45,62.45,40351.07716858544,42.1677,42.2149,42.1407,42.1407,40351.0772
2013-08-27 14:50:00,62.46,62.53,62.42,62.47,25190.926706941755,42.1475,42.1947,42.1205,42.1542,25190.9267
2013-08-27 15:00:00,62.47,62.57,62.42,62.43,60754.58794027129,42.1542,42.2217,42.1205,42.1272,60754.5879
2013-08-27 15:10:00,62.42,62.42,62.31,62.36,45252.4791975379,42.1205,42.1205,42.0462,42.08,45252.4792
2013-08-27 15:20:00,62.35,62.44,62.32,62.38,51977.65872563548,42.0732,42.134,42.053,42.0935,51977.6587
2013-08-27 15:30:00,62.38,62.41,62.29,62.32,62692.35153311296,42.0935,42.1137,42.0328,42.053,62692.3515
2013-08-27 15:40:00,62.31,62.37,62.3,62.34,114897.98244614156,42.0462,42.0867,42.0395,42.0665,114897.9824
2013-08-27 15:50:00,62.34,62.34,62.2,62.23,203693.14943576884,42.0665,42.0665,41.972,41.9923,203693.1494
2013-08-28 09:30:00,62.67,62.67,62.16,62.46,50153.88122649037,42.2892,42.2892,41.945,42.1475,50153.8812
2013-08-28 09:40:00,62.45,62.45,62.25,62.37,33511.91154679129,42.1407,42.1407,42.0058,42.0867,33511.9115
2013-08-28 09:50:00,62.38,62.4,62.28,62.28,27128.690299783422,42.0935,42.107,42.026,42.026,27128.6903
2013-08-28 10:00:00,62.28,62.39,62.24,62.34,32486.03670352217,42.026,42.1002,41.999,42.0665,32486.0367
2013-08-28 10:10:00,62.34,62.43,62.33,62.43,21543.371708651543,42.0665,42.1272,42.0597,42.1272,21543.3717
2013-08-28 10:20:00,62.44,62.45,62.38,62.4,14704.206086857404,42.134,42.1407,42.0935,42.107,14704.2061
2013-08-28 10:30:00,62.38,62.44,62.33,62.39,46506.32622820016,42.0935,42.134,42.0597,42.1002,46506.3262
2013-08-28 10:40:00,62.39,62.4,62.31,62.34,26102.815456514305,42.1002,42.107,42.0462,42.0665,26102.8155
2013-08-28 10:50:00,62.34,62.39,62.33,62.36,22341.27436452753,42.0665,42.1002,42.0597,42.08,22341.2744
2013-08-28 11:00:00,62.36,62.42,62.35,62.41,47532.20107146928,42.08,42.1205,42.0732,42.1137,47532.2011
2013-08-28 11:10:00,62.42,62.45,62.33,62.34,33739.88373418443,42.1205,42.1407,42.0597,42.0665,33739.8837
2013-08-28 11:20:00,62.33,62.41,62.32,62.32,37615.410919867776,42.0597,42.1137,42.053,42.053,37615.4109
2013-08-28 11:30:00,62.32,62.38,62.31,62.34,35221.70295223983,42.053,42.0935,42.0462,42.0665,35221.703
2013-08-28 11:40:00,62.33,62.38,62.31,62.35,38413.31357574376,42.0597,42.0935,42.0462,42.0732,38413.3136
2013-08-28 11:50:00,62.36,62.45,62.36,62.42,43086.74341730309,42.08,42.1407,42.08,42.1205,43086.7434
2013-08-28 12:00:00,62.41,62.44,62.38,62.4,29522.398267411376,42.1137,42.134,42.0935,42.107,29522.3983
2013-08-28 12:10:00,62.39,62.43,62.37,62.42,26330.787643907443,42.1002,42.1272,42.0867,42.1205,26330.7876
2013-08-28 12:20:00,62.43,62.52,62.42,62.48,16755.955773395646,42.1272,42.188,42.1205,42.161,16755.9558
2013-08-28 12:30:00,62.48,62.52,62.45,62.48,45708.42357232418,42.161,42.188,42.1407,42.161,45708.4236
2013-08-28 12:40:00,62.48,62.51,62.46,62.5,14476.233899464263,42.161,42.1812,42.1475,42.1745,14476.2339
2013-08-28 12:50:00,62.51,62.6,62.51,62.56,40009.11888749572,42.1812,42.2419,42.1812,42.2149,40009.1189
2013-08-28 13:00:00,62.55,62.57,62.5,62.53,25988.82936281773,42.2082,42.2217,42.1745,42.1947,25988.8294
2013-08-28 13:10:00,62.51,62.53,62.49,62.52,22341.27436452753,42.1812,42.1947,42.1677,42.188,22341.2744
2013-08-28 13:20:00,62.53,62.57,62.51,62.57,19035.677647327026,42.1947,42.2217,42.1812,42.2217,19035.6776
2013-08-28 13:30:00,62.57,62.58,62.53,62.57,17895.816710361338,42.2217,42.2284,42.1947,42.2217,17895.8167
2013-08-28 13:40:00,62.56,62.57,62.53,62.53,14362.247805767696,42.2149,42.2217,42.1947,42.1947,14362.2478
2013-08-28 13:50:00,62.54,62.56,62.5,62.56,15844.067023823094,42.2015,42.2149,42.1745,42.2149,15844.067
2013-08-28 14:00:00,62.56,62.57,62.47,62.47,23709.107488886355,42.2149,42.2217,42.1542,42.1542,23709.1075
2013-08-28 14:10:00,62.48,62.48,62.4,62.4,26786.73201869372,42.161,42.161,42.107,42.107,26786.732
2013-08-28 14:20:00,62.41,62.42,62.37,62.38,42744.78513621338,42.1137,42.1205,42.0867,42.0935,42744.7851
2013-08-28 14:30:00,62.38,62.4,62.32,62.36,32486.03670352217,42.0935,42.107,42.053,42.08,32486.0367
2013-08-28 14:40:00,62.36,62.45,62.36,62.45,28382.537330445684,42.08,42.1407,42.08,42.1407,28382.5373
2013-08-28 14:50:00,62.45,62.5,62.45,62.45,39439.18841901288,42.1407,42.1745,42.1407,42.1407,39439.1884
2013-08-28 15:00:00,62.45,62.56,62.45,62.56,34537.78639006041,42.1407,42.2149,42.1407,42.2149,34537.7864
2013-08-28 15:10:00,62.57,62.64,62.53,62.53,53003.5335689046,42.2217,42.2689,42.1947,42.1947,53003.5336
2013-08-28 15:20:00,62.53,62.58,62.53,62.55,48672.06200843497,42.1947,42.2284,42.1947,42.2082,48672.062
2013-08-28 15:30:00,62.55,62.58,62.47,62.48,67137.80918727916,42.2082,42.2284,42.1542,42.161,67137.8092
2013-08-28 15:40:00,62.48,62.51,62.39,62.41,41262.96591815799,42.161,42.1812,42.1002,42.1137,41262.9659
2013-08-28 15:50:00,62.4,62.4,62.23,62.24,269007.1811239029,42.107,42.107,41.9923,41.999,269007.1811
2013-08-29 09:30:00,62.1,62.31,61.78,62.29,70899.35027926593,41.9045,42.0462,41.6886,42.0328,70899.3503
2013-08-29 09:40:00,62.27,62.45,62.27,62.41,31118.203579163343,42.0193,42.1407,42.0193,42.1137,31118.2036
2013-08-29 09:50:00,62.38,62.52,62.38,62.46,49469.96466431095,42.0935,42.188,42.0935,42.1475,49469.9647
2013-08-29 10:00:00,62.45,62.53,62.45,62.47,37957.36920095748,42.1407,42.1947,42.1407,42.1542,37957.3692
2013-08-29 10:10:00,62.49,62.57,62.45,62.52,31232.18967285992,42.1677,42.2217,42.1407,42.188,31232.1897
2013-08-29 10:20:00,62.53,62.58,62.51,62.55,25988.82936281773,42.1947,42.2284,42.1812,42.2082,25988.8294
2013-08-29 10:30:00,62.54,62.7,62.54,62.7,26558.75983130058,42.2015,42.3094,42.2015,42.3094,26558.7598
2013-08-29 10:40:00,62.72,62.76,62.64,62.7,41262.96591815799,42.3229,42.3499,42.2689,42.3094,41262.9659
2013-08-29 10:50:00,62.7,62.73,62.67,62.69,26672.74592499715,42.3094,42.3297,42.2892,42.3027,26672.7459
2013-08-29 11:00:00,62.69,62.75,62.68,62.68,28496.52342414225,42.3027,42.3432,42.2959,42.2959,28496.5234
2013-08-29 11:10:00,62.69,62.78,62.68,62.74,23823.09358258293,42.3027,42.3634,42.2959,42.3364,23823.0936
2013-08-29 11:20:00,62.75,62.85,62.75,62.82,42288.84076142711,42.3432,42.4106,42.3432,42.3904,42288.8408
2013-08-29 11:30:00,62.82,62.84,62.74,62.79,30320.30092328736,42.3904,42.4039,42.3364,42.3701,30320.3009
2013-08-29 11:40:00,62.78,62.8,62.68,62.69,40009.11888749572,42.3634,42.3769,42.2959,42.3027,40009.1189
2013-08-29 11:50:00,62.7,62.73,62.69,62.72,30662.259204377067,42.3094,42.3297,42.3027,42.3229,30662.2592
2013-08-29 12:00:00,62.73,62.81,62.73,62.78,32372.0506098256,42.3297,42.3836,42.3297,42.3634,32372.0506
2013-08-29 12:10:00,62.77,62.79,62.73,62.78,31118.203579163343,42.3567,42.3701,42.3297,42.3634,31118.2036
2013-08-29 12:20:00,62.78,62.81,62.77,62.79,18579.73327254075,42.3634,42.3836,42.3567,42.3701,18579.7333
2013-08-29 12:30:00,62.78,62.79,62.7,62.71,28268.55123674912,42.3634,42.3701,42.3094,42.3162,28268.5512
2013-08-29 12:40:00,62.72,62.73,62.65,62.72,17439.87233557506,42.3229,42.3297,42.2757,42.3229,17439.8723
2013-08-29 12:50:00,62.72,62.76,62.71,62.75,17211.90014818192,42.3229,42.3499,42.3162,42.3432,17211.9001
2013-08-29 13:00:00,62.75,62.79,62.74,62.78,20973.4412401687,42.3432,42.3701,42.3364,42.3634,20973.4412
2013-08-29 13:10:00,62.77,62.79,62.73,62.74,24393.02405106577,42.3567,42.3701,42.3297,42.3364,24393.0241
2013-08-29 13:20:00,62.74,62.75,62.64,62.68,28496.52342414225,42.3364,42.3432,42.2689,42.2959,28496.5234
2013-08-29 13:30:00,62.68,62.68,62.59,62.6,13564.345149891711,42.2959,42.2959,42.2352,42.2419,13564.3451
2013-08-29 13:40:00,62.59,62.64,62.58,62.59,20061.552490596147,42.2352,42.2689,42.2284,42.2352,20061.5525
2013-08-29 13:50:00,62.58,62.6,62.54,62.59,17211.90014818192,42.2284,42.2419,42.2015,42.2352,17211.9001
2013-08-29 14:00:00,62.59,62.68,62.57,62.67,26786.73201869372,42.2352,42.2959,42.2217,42.2892,26786.732
2013-08-29 14:10:00,62.67,62.69,62.6,62.62,25874.843269121167,42.2892,42.3027,42.2419,42.2554,25874.8433
2013-08-29 14:20:00,62.61,62.71,62.6,62.69,32941.98107830845,42.2487,42.3162,42.2419,42.3027,32941.9811
2013-08-29 14:30:00,62.69,62.78,62.69,62.73,21999.31608343782,42.3027,42.3634,42.3027,42.3297,21999.3161
2013-08-29 14:40:00,62.73,62.75,62.71,62.73,30548.273110680497,42.3297,42.3432,42.3162,42.3297,30548.2731
2013-08-29 14:50:00,62.73,62.74,62.7,62.7,27014.70420608686,42.3297,42.3364,42.3094,42.3094,27014.7042
2013-08-29 15:00:00,62.7,62.72,62.6,62.65,38527.29966944033,42.3094,42.3229,42.2419,42.2757,38527.2997
2013-08-29 15:10:00,62.65,62.74,62.64,62.71,57335.00512937421,42.2757,42.3364,42.2689,42.3162,57335.0051
2013-08-29 15:20:00,62.7,62.71,62.57,62.59,40237.091074888864,42.3094,42.3162,42.2217,42.2352,40237.0911
2013-08-29 15:30:00,62.6,62.65,62.55,62.64,80246.20996238459,42.2419,42.2757,42.2082,42.2689,80246.21
2013-08-29 15:40:00,62.63,62.7,62.6,62.68,82525.93183631597,42.2622,42.3094,42.2419,42.2959,82525.9318
2013-08-29 15:50:00,62.67,62.68,62.55,62.55,153767.2403966716,42.2892,42.2959,42.2082,42.2082,153767.2404
2013-08-30 09:30:00,62.54,62.55,62.3,62.35,65542.00387552718,42.2015,42.2082,42.0395,42.0732,65542.0039
2013-08-30 09:40:00,62.36,62.45,62.31,62.31,34537.78639006041,42.08,42.1407,42.0462,42.0462,34537.7864
2013-08-30 09:50:00,62.38,62.38,62.2,62.28,36589.536076598655,42.0935,42.0935,41.972,42.026,36589.5361
2013-08-30 10:00:00,62.24,62.26,62.11,62.2,49811.92294540066,41.999,42.0125,41.9113,41.972,49811.9229
2013-08-30 10:10:00,62.19,62.22,62.08,62.21,26102.815456514305,41.9653,41.9855,41.891,41.9788,26102.8155
2013-08-30 10:20:00,62.2,62.24,62.17,62.19,23025.190926706942,41.972,41.999,41.9518,41.9653,23025.1909
2013-08-30 10:30:00,62.18,62.24,62.17,62.23,27926.59295565941,41.9585,41.999,41.9518,41.9923,27926.593
2013-08-30 10:40:00,62.22,62.22,62.12,62.2,51065.76997606292,41.9855,41.9855,41.918,41.972,51065.77
2013-08-30 10:50:00,62.22,62.25,62.17,62.23,17895.816710361338,41.9855,42.0058,41.9518,41.9923,17895.8167
2013-08-30 11:00:00,62.22,62.31,62.17,62.29,13564.345149891711,41.9855,42.0462,41.9518,42.0328,13564.3451
2013-08-30 11:10:00,62.28,62.34,62.26,62.28,14818.192180553971,42.026,42.0665,42.0125,42.026,14818.1922
2013-08-30 11:20:00,62.28,62.32,62.24,62.24,29636.384361107943,42.026,42.053,41.999,41.999,29636.3844
2013-08-30 11:30:00,62.25,62.27,62.17,62.19,33397.92545309472,42.0058,42.0193,41.9518,41.9653,33397.9255
2013-08-30 11:40:00,62.18,62.3,62.16,62.26,23253.16311410008,41.9585,42.0395,41.945,42.0125,23253.1631
2013-08-30 11:50:00,62.25,62.31,62.24,62.24,19149.6637410236,42.0058,42.0462,41.999,41.999,19149.6637
2013-08-30 12:00:00,62.24,62.32,62.21,62.29,19719.59420950644,41.999,42.053,41.9788,42.0328,19719.5942
2013-08-30 12:10:00,62.29,62.39,62.29,62.37,26672.74592499715,42.0328,42.1002,42.0328,42.0867,26672.7459
2013-08-30 12:20:00,62.38,62.39,62.31,62.37,21429.385614954976,42.0935,42.1002,42.0462,42.0867,21429.3856
2013-08-30 12:30:00,62.37,62.37,62.28,62.28,10372.73452638778,42.0867,42.0867,42.026,42.026,10372.7345
2013-08-30 12:40:00,62.28,62.31,62.24,62.31,12652.45640031916,42.026,42.0462,41.999,42.0462,12652.4564
2013-08-30 12:50:00,62.3,62.35,62.27,62.34,16869.941867092213,42.0395,42.0732,42.0193,42.0665,16869.9419
2013-08-30 13:00:00,62.34,62.36,62.16,62.16,34879.74467115012,42.0665,42.08,41.945,41.945,34879.7447
2013-08-30 13:10:00,62.16,62.46,62.16,62.38,40807.02154337171,41.945,42.1475,41.945,42.0935,40807.0215
2013-08-30 13:20:00,62.41,62.41,62.28,62.4,10372.73452638778,42.1137,42.1137,42.026,42.107,10372.7345
2013-08-30 13:30:00,62.4,62.41,62.35,62.35,8206.998746152969,42.107,42.1137,42.0732,42.0732,8206.9987
2013-08-30 13:40:00,62.35,62.41,62.31,62.39,8434.970933546107,42.0732,42.1137,42.0462,42.1002,8434.9709
2013-08-30 13:50:00,62.4,62.42,62.28,62.29,14932.178274250542,42.107,42.1205,42.026,42.0328,14932.1783
2013-08-30 14:00:00,62.29,62.35,62.26,62.31,18921.69155363046,42.0328,42.0732,42.0125,42.0462,18921.6916
2013-08-30 14:10:00,62.31,62.36,62.3,62.34,13564.345149891711,42.0462,42.08,42.0395,42.0665,13564.3451
2013-08-30 14:20:00,62.33,62.38,62.33,62.37,13222.386868802008,42.0597,42.0935,42.0597,42.0867,13222.3869
2013-08-30 14:30:00,62.36,62.47,62.35,62.45,26102.815456514305,42.08,42.1542,42.0732,42.1407,26102.8155
2013-08-30 14:40:00,62.45,62.48,62.42,62.46,28496.52342414225,42.1407,42.161,42.1205,42.1475,28496.5234
2013-08-30 14:50:00,62.47,62.53,62.45,62.51,33967.85592157757,42.1542,42.1947,42.1407,42.1812,33967.8559
2013-08-30 15:00:00,62.5,62.53,62.45,62.47,23367.14920779665,42.1745,42.1947,42.1407,42.1542,23367.1492
2013-08-30 15:10:00,62.46,62.56,62.45,62.53,37387.43873247464,42.1475,42.2149,42.1407,42.1947,37387.4387
2013-08-30 15:20:00,62.54,62.55,62.48,62.48,22569.246551920667,42.2015,42.2082,42.161,42.161,22569.2466
2013-08-30 15:30:00,62.48,62.49,62.36,62.38,29066.4538926251,42.161,42.1677,42.08,42.0935,29066.4539
2013-08-30 15:40:00,62.38,62.38,62.25,62.28,55397.24153653254,42.0935,42.0935,42.0058,42.026,55397.2415
2013-08-30 15:50:00,62.28,62.48,62.22,62.42,227060.29864356547,42.026,42.161,41.9855,42.1205,227060.2986
2013-09-03 09:30:00,63.15,63.56,62.96,63.27,93468.5968311866,42.6131,42.8897,42.4849,42.694,93468.5968
2013-09-03 09:40:00,63.27,63.3,63.13,63.16,64402.1429385615,42.694,42.7143,42.5996,42.6198,64402.1429
2013-09-03 09:50:00,63.14,63.17,62.96,63.03,60526.61575287815,42.6063,42.6266,42.4849,42.5321,60526.6158
2013-09-03 10:00:00,63.02,63.09,63.01,63.06,35905.61951441924,42.5254,42.5726,42.5186,42.5523,35905.6195
2013-09-03 10:10:00,63.06,63.13,63.0,63.03,55853.18591131882,42.5523,42.5996,42.5119,42.5321,55853.1859
2013-09-03 10:20:00,63.03,63.03,62.88,62.93,52091.64481933204,42.5321,42.5321,42.4309,42.4646,52091.6448
2013-09-03 10:30:00,62.93,63.03,62.88,63.03,40123.10498119229,42.4646,42.5321,42.4309,42.5321,40123.105
2013-09-03 10:40:00,63.03,63.08,62.98,63.06,43770.6599794825,42.5321,42.5658,42.4984,42.5523,43770.66
2013-09-03 10:50:00,63.07,63.07,62.99,63.0,61438.50450245071,42.5591,42.5591,42.5051,42.5119,61438.5045
2013-09-03 11:00:00,63.0,63.06,63.0,63.04,23481.135301493217,42.5119,42.5523,42.5119,42.5388,23481.1353
2013-09-03 11:10:00,63.04,63.11,63.02,63.02,66225.9204377066,42.5388,42.5861,42.5254,42.5254,66225.9204
2013-09-03 11:20:00,63.02,63.02,62.87,62.88,71355.29465405221,42.5254,42.5254,42.4241,42.4309,71355.2947
2013-09-03 11:30:00,62.88,62.88,62.74,62.8,37501.424826171205,42.4309,42.4309,42.3364,42.3769,37501.4248
2013-09-03 11:40:00,62.8,62.82,62.67,62.73,43542.68779208937,42.3769,42.3904,42.2892,42.3297,43542.6878
2013-09-03 11:50:00,62.73,62.74,62.68,62.74,22341.27436452753,42.3297,42.3364,42.2959,42.3364,22341.2744
2013-09-03 12:00:00,62.74,62.8,62.66,62.8,39097.23013792317,42.3364,42.3769,42.2824,42.3769,39097.2301
2013-09-03 12:10:00,62.8,62.82,62.69,62.69,21999.31608343782,42.3769,42.3904,42.3027,42.3027,21999.3161
2013-09-03 12:20:00,62.68,62.74,62.68,62.72,13564.345149891711,42.2959,42.3364,42.2959,42.3229,13564.3451
2013-09-03 12:30:00,62.74,62.74,62.7,62.74,15160.15046164368,42.3364,42.3364,42.3094,42.3364,15160.1505
2013-09-03 12:40:00,62.75,62.75,62.62,62.64,20517.496865382425,42.3432,42.3432,42.2554,42.2689,20517.4969
2013-09-03 12:50:00,62.63,62.68,62.55,62.56,31232.18967285992,42.2622,42.2959,42.2082,42.2149,31232.1897
2013-09-03 13:00:00,62.56,62.59,62.5,62.57,43428.7016983928,42.2149,42.2352,42.1745,42.2217,43428.7017
2013-09-03 13:10:00,62.58,62.61,62.46,62.48,27242.67639348,42.2284,42.2487,42.1475,42.161,27242.6764
2013-09-03 13:20:00,62.46,62.54,62.45,62.53,16641.969679699076,42.1475,42.2015,42.1407,42.1947,16641.9697
2013-09-03 13:30:00,62.53,62.56,62.48,62.53,22113.30217713439,42.1947,42.2149,42.161,42.1947,22113.3022
2013-09-03 13:40:00,62.54,62.56,62.39,62.39,28040.57904935598,42.2015,42.2149,42.1002,42.1002,28040.579
2013-09-03 13:50:00,62.39,62.41,62.29,62.32,53573.46403738744,42.1002,42.1137,42.0328,42.053,53573.464
2013-09-03 14:00:00,62.33,62.41,62.33,62.39,49241.99247691782,42.0597,42.1137,42.0597,42.1002,49241.9925
2013-09-03 14:10:00,62.4,62.47,62.39,62.41,38185.34138835062,42.107,42.1542,42.1002,42.1137,38185.3414
2013-09-03 14:20:00,62.41,62.42,62.31,62.42,55169.26934913941,42.1137,42.1205,42.0462,42.1205,55169.2693
2013-09-03 14:30:00,62.41,62.44,62.31,62.36,52205.63091302861,42.1137,42.134,42.0462,42.08,52205.6309
2013-09-03 14:40:00,62.36,62.37,62.29,62.36,37615.410919867776,42.08,42.0867,42.0328,42.08,37615.4109
2013-09-03 14:50:00,62.35,62.45,62.29,62.45,45366.46529123447,42.0732,42.1407,42.0328,42.1407,45366.4653
2013-09-03 15:00:00,62.45,62.61,62.41,62.6,43656.67388578594,42.1407,42.2487,42.1137,42.2419,43656.6739
2013-09-03 15:10:00,62.6,62.68,62.56,62.65,70101.44762338995,42.2419,42.2959,42.2149,42.2757,70101.4476
2013-09-03 15:20:00,62.64,62.67,62.6,62.64,43428.7016983928,42.2689,42.2892,42.2419,42.2689,43428.7017
2013-09-03 15:30:00,62.64,62.73,62.64,62.72,43428.7016983928,42.2689,42.3297,42.2689,42.3229,43428.7017
2013-09-03 15:40:00,62.72,62.74,62.57,62.6,74204.94699646643,42.3229,42.3364,42.2217,42.2419,74204.947
2013-09-03 15:50:00,62.61,62.66,62.58,62.64,178046.2783540408,42.2487,42.2824,42.2284,42.2689,178046.2784
2013-09-04 09:30:00,63.5,63.5,61.2,62.31,129260.23025190926,42.8493,42.8493,41.2972,42.0462,129260.2303
2013-09-04 09:40:00,62.36,62.58,62.31,62.56,67821.72574945856,42.08,42.2284,42.0462,42.2149,67821.7257
2013-09-04 09:50:00,62.55,62.59,62.46,62.47,104183.28963866408,42.2082,42.2352,42.1475,42.1542,104183.2896
2013-09-04 10:00:00,62.48,62.74,62.48,62.69,48330.10372734527,42.161,42.3364,42.161,42.3027,48330.1037
2013-09-04 10:10:00,62.68,62.77,62.67,62.76,52433.60310042175,42.2959,42.3567,42.2892,42.3499,52433.6031
2013-09-04 10:20:00,62.76,62.8,62.68,62.72,103955.31745127097,42.3499,42.3769,42.2959,42.3229,103955.3175
2013-09-04 10:30:00,62.72,62.74,62.65,62.74,37159.4665450815,42.3229,42.3364,42.2757,42.3364,37159.4665
2013-09-04 10:40:00,62.76,62.76,62.66,62.69,27698.62076826627,42.3499,42.3499,42.2824,42.3027,27698.6208
2013-09-04 10:50:00,62.69,62.77,62.68,62.75,22227.28827083096,42.3027,42.3567,42.2959,42.3432,22227.2883
2013-09-04 11:00:00,62.75,62.88,62.74,62.88,31574.147953949618,42.3432,42.4309,42.3364,42.4309,31574.148
2013-09-04 11:10:00,62.88,62.9,62.84,62.86,26444.773737604013,42.4309,42.4444,42.4039,42.4174,26444.7737
2013-09-04 11:20:00,62.86,62.91,62.85,62.9,29864.356548501084,42.4174,42.4511,42.4106,42.4444,29864.3565
2013-09-04 11:30:00,62.91,63.01,62.91,63.0,33967.85592157757,42.4511,42.5186,42.4511,42.5119,33967.8559
2013-09-04 11:40:00,63.0,63.12,63.0,63.11,69075.57278012083,42.5119,42.5928,42.5119,42.5861,69075.5728
2013-09-04 11:50:00,63.1,63.17,63.1,63.14,26330.787643907443,42.5793,42.6266,42.5793,42.6063,26330.7876
2013-09-04 12:00:00,63.13,63.17,63.12,63.12,27356.662487176563,42.5996,42.6266,42.5928,42.5928,27356.6625
2013-09-04 12:10:00,63.12,63.14,63.08,63.08,33511.91154679129,42.5928,42.6063,42.5658,42.5658,33511.9115
2013-09-04 12:20:00,63.08,63.11,63.04,63.1,19263.649834720163,42.5658,42.5861,42.5388,42.5793,19263.6498
2013-09-04 12:30:00,63.1,63.13,63.05,63.1,23481.135301493217,42.5793,42.5996,42.5456,42.5793,23481.1353
2013-09-04 12:40:00,63.11,63.11,63.04,63.09,20859.45514647213,42.5861,42.5861,42.5388,42.5726,20859.4551
2013-09-04 12:50:00,63.09,63.11,63.06,63.11,21543.371708651543,42.5726,42.5861,42.5523,42.5861,21543.3717
2013-09-04 13:00:00,63.1,63.11,63.08,63.1,15958.053117519665,42.5793,42.5861,42.5658,42.5793,15958.0531
2013-09-04 13:10:00,63.1,63.19,63.1,63.18,28268.55123674912,42.5793,42.6401,42.5793,42.6333,28268.5512
2013-09-04 13:20:00,63.17,63.2,63.14,63.2,17895.816710361338,42.6266,42.6468,42.6063,42.6468,17895.8167
2013-09-04 13:30:00,63.21,63.21,63.15,63.18,14704.206086857404,42.6536,42.6536,42.6131,42.6333,14704.2061
2013-09-04 13:40:00,63.18,63.19,63.12,63.14,20061.552490596147,42.6333,42.6401,42.5928,42.6063,20061.5525
2013-09-04 13:50:00,63.14,63.14,63.08,63.13,25076.940613245184,42.6063,42.6063,42.5658,42.5996,25076.9406
2013-09-04 14:00:00,63.11,63.14,63.03,63.03,29522.398267411376,42.5861,42.6063,42.5321,42.5321,29522.3983
2013-09-04 14:10:00,63.03,63.16,63.03,63.15,29864.356548501084,42.5321,42.6198,42.5321,42.6131,29864.3565
2013-09-04 14:20:00,63.15,63.17,63.13,63.15,26900.71811239029,42.6131,42.6266,42.5996,42.6131,26900.7181
2013-09-04 14:30:00,63.14,63.16,63.11,63.14,28382.537330445684,42.6063,42.6198,42.5861,42.6063,28382.5373
2013-09-04 14:40:00,63.14,63.17,63.11,63.13,25532.88498803146,42.6063,42.6266,42.5861,42.5996,25532.885
2013-09-04 14:50:00,63.13,63.18,63.12,63.17,37273.45263877807,42.5996,42.6333,42.5928,42.6266,37273.4526
2013-09-04 15:00:00,63.17,63.2,63.13,63.2,40237.091074888864,42.6266,42.6468,42.5996,42.6468,40237.0911
2013-09-04 15:10:00,63.2,63.26,63.19,63.25,42858.77122990995,42.6468,42.6873,42.6401,42.6806,42858.7712
2013-09-04 15:20:00,63.26,63.27,63.14,63.17,78992.36293172232,42.6873,42.694,42.6063,42.6266,78992.3629
2013-09-04 15:30:00,63.17,63.18,63.1,63.13,67251.79528097573,42.6266,42.6333,42.5793,42.5996,67251.7953
2013-09-04 15:40:00,63.13,63.25,63.12,63.22,59842.69919069874,42.5996,42.6806,42.5928,42.6603,59842.6992
2013-09-04 15:50:00,63.23,63.25,63.14,63.2,140772.82571526273,42.6671,42.6806,42.6063,42.6468,140772.8257
2013-09-05 09:30:00,63.33,63.35,62.98,63.27,52661.575287814885,42.7345,42.748,42.4984,42.694,52661.5753
2013-09-05 09:40:00,63.3,63.32,63.21,63.31,35449.675139632964,42.7143,42.7278,42.6536,42.721,35449.6751
2013-09-05 09:50:00,63.31,63.33,63.24,63.31,35107.71685854326,42.721,42.7345,42.6738,42.721,35107.7169
2013-09-05 10:00:00,63.3,63.33,63.19,63.31,24620.99623845891,42.7143,42.7345,42.6401,42.721,24620.9962
2013-09-05 10:10:00,63.32,63.4,63.3,63.38,15160.15046164368,42.7278,42.7818,42.7143,42.7683,15160.1505
2013-09-05 10:20:00,63.37,63.41,63.33,63.37,30092.32873589422,42.7615,42.7885,42.7345,42.7615,30092.3287
2013-09-05 10:30:00,63.38,63.4,63.26,63.26,14134.27561837456,42.7683,42.7818,42.6873,42.6873,14134.2756
2013-09-05 10:40:00,63.28,63.31,63.21,63.23,23937.079676279493,42.7008,42.721,42.6536,42.6671,23937.0797
2013-09-05 10:50:00,63.23,63.35,63.17,63.18,20859.45514647213,42.6671,42.748,42.6266,42.6333,20859.4551
2013-09-05 11:00:00,63.18,63.28,63.18,63.28,14704.206086857404,42.6333,42.7008,42.6333,42.7008,14704.2061
2013-09-05 11:10:00,63.29,63.3,63.24,63.25,18579.73327254075,42.7075,42.7143,42.6738,42.6806,18579.7333
2013-09-05 11:20:00,63.25,63.3,63.2,63.26,27698.62076826627,42.6806,42.7143,42.6468,42.6873,27698.6208
2013-09-05 11:30:00,63.26,63.32,63.26,63.29,26216.80155021088,42.6873,42.7278,42.6873,42.7075,26216.8016
2013-09-05 11:40:00,63.29,63.31,63.26,63.31,33853.869827881,42.7075,42.721,42.6873,42.721,33853.8698
2013-09-05 11:50:00,63.31,63.31,63.28,63.3,17097.914054485354,42.721,42.721,42.7008,42.7143,17097.9141
2013-09-05 12:00:00,63.3,63.32,63.26,63.27,22227.28827083096,42.7143,42.7278,42.6873,42.694,22227.2883
2013-09-05 12:10:00,63.27,63.3,63.24,63.3,21201.41342756184,42.694,42.7143,42.6738,42.7143,21201.4134
2013-09-05 12:20:00,63.31,63.31,63.25,63.27,14476.233899464263,42.721,42.721,42.6806,42.694,14476.2339
2013-09-05 12:30:00,63.27,63.31,63.27,63.29,18351.761085147613,42.694,42.721,42.694,42.7075,18351.7611
2013-09-05 12:40:00,63.3,63.33,63.3,63.31,42402.82685512368,42.7143,42.7345,42.7143,42.721,42402.8269
2013-09-05 12:50:00,63.3,63.32,63.3,63.3,16413.997492305938,42.7143,42.7278,42.7143,42.7143,16413.9975
2013-09-05 13:00:00,63.31,63.31,63.24,63.24,29864.356548501084,42.721,42.721,42.6738,42.6738,29864.3565
2013-09-05 13:10:00,63.24,63.31,63.24,63.31,18921.69155363046,42.6738,42.721,42.6738,42.721,18921.6916
2013-09-05 13:20:00,63.3,63.31,63.27,63.29,22227.28827083096,42.7143,42.721,42.694,42.7075,22227.2883
2013-09-05 13:30:00,63.29,63.31,63.28,63.31,27356.662487176563,42.7075,42.721,42.7008,42.721,27356.6625
2013-09-05 13:40:00,63.31,63.32,63.3,63.31,36931.49435768836,42.721,42.7278,42.7143,42.721,36931.4944
2013-09-05 13:50:00,63.31,63.33,63.26,63.28,32486.03670352217,42.721,42.7345,42.6873,42.7008,32486.0367
2013-09-05 14:00:00,63.27,63.31,63.24,63.31,28952.46779892853,42.694,42.721,42.6738,42.721,28952.4678
2013-09-05 14:10:00,63.32,63.38,63.31,63.36,17325.886241878492,42.7278,42.7683,42.721,42.7548,17325.8862
2013-09-05 14:20:00,63.35,63.38,63.34,63.38,16527.98358600251,42.748,42.7683,42.7413,42.7683,16527.9836
2013-09-05 14:30:00,63.38,63.45,63.38,63.43,16527.98358600251,42.7683,42.8155,42.7683,42.802,16527.9836
2013-09-05 14:40:00,63.43,63.43,63.38,63.39,21315.399521258405,42.802,42.802,42.7683,42.775,21315.3995
2013-09-05 14:50:00,63.4,63.46,63.4,63.44,22683.23264561724,42.7818,42.8223,42.7818,42.8088,22683.2326
2013-09-05 15:00:00,63.44,63.47,63.44,63.44,29180.439986321668,42.8088,42.829,42.8088,42.8088,29180.44
2013-09-05 15:10:00,63.43,63.48,63.43,63.47,24279.0379573692,42.802,42.8358,42.802,42.829,24279.038
2013-09-05 15:20:00,63.47,63.48,63.44,63.47,33397.92545309472,42.829,42.8358,42.8088,42.829,33397.9255
2013-09-05 15:30:00,63.47,63.48,63.45,63.48,59614.7270033056,42.829,42.8358,42.8155,42.8358,59614.727
2013-09-05 15:40:00,63.48,63.5,63.44,63.47,52775.561381511456,42.8358,42.8493,42.8088,42.829,52775.5614
2013-09-05 15:50:00,63.47,63.48,63.45,63.47,131425.9660321441,42.829,42.8358,42.8155,42.829,131425.966
2013-09-06 09:30:00,63.43,63.6,63.43,63.52,66795.85090618944,42.802,42.9167,42.802,42.8627,66795.8509
2013-09-06 09:40:00,63.54,63.54,62.91,63.18,60640.60184657472,42.8762,42.8762,42.4511,42.6333,60640.6018
2013-09-06 09:50:00,63.17,63.17,62.9,62.93,55853.18591131882,42.6266,42.6266,42.4444,42.4646,55853.1859
2013-09-06 10:00:00,62.9,62.92,62.61,62.88,42972.75732360652,42.4444,42.4579,42.2487,42.4309,42972.7573
2013-09-06 10:10:00,62.88,63.06,62.81,62.99,32600.02279721874,42.4309,42.5523,42.3836,42.5051,32600.0228
2013-09-06 10:20:00,62.99,63.11,62.94,63.08,38641.2857631369,42.5051,42.5861,42.4714,42.5658,38641.2858
2013-09-06 10:30:00,63.08,63.17,63.07,63.13,28268.55123674912,42.5658,42.6266,42.5591,42.5996,28268.5512
2013-09-06 10:40:00,63.17,63.48,63.17,63.45,38071.35529465405,42.6266,42.8358,42.6266,42.8155,38071.3553
2013-09-06 10:50:00,63.46,63.6,63.45,63.57,28040.57904935598,42.8223,42.9167,42.8155,42.8965,28040.579
2013-09-06 11:00:00,63.6,63.74,63.6,63.67,39781.14670010259,42.9167,43.0112,42.9167,42.964,39781.1467
2013-09-06 11:10:00,63.67,63.77,63.66,63.67,35107.71685854326,42.964,43.0314,42.9572,42.964,35107.7169
2013-09-06 11:20:00,63.67,63.77,63.67,63.77,26330.787643907443,42.964,43.0314,42.964,43.0314,26330.7876
2013-09-06 11:30:00,63.78,63.81,63.74,63.79,46278.35404080703,43.0382,43.0584,43.0112,43.0449,46278.354
2013-09-06 11:40:00,63.79,63.81,63.74,63.78,16072.039211216232,43.0449,43.0584,43.0112,43.0382,16072.0392
2013-09-06 11:50:00,63.78,63.8,63.74,63.8,22113.30217713439,43.0382,43.0517,43.0112,43.0517,22113.3022
2013-09-06 12:00:00,63.8,63.81,63.72,63.76,27926.59295565941,43.0517,43.0584,42.9977,43.0247,27926.593
2013-09-06 12:10:00,63.77,63.88,63.76,63.86,31004.21748546677,43.0314,43.1057,43.0247,43.0922,31004.2175
2013-09-06 12:20:00,63.86,63.86,63.81,63.83,22569.246551920667,43.0922,43.0922,43.0584,43.0719,22569.2466
2013-09-06 12:30:00,63.82,63.84,63.77,63.77,14704.206086857404,43.0652,43.0787,43.0314,43.0314,14704.2061
2013-09-06 12:40:00,63.77,63.81,63.74,63.81,22455.260458224097,43.0314,43.0584,43.0112,43.0584,22455.2605
2013-09-06 12:50:00,63.8,63.85,63.78,63.85,23823.09358258293,43.0517,43.0854,43.0382,43.0854,23823.0936
2013-09-06 13:00:00,63.86,63.93,63.84,63.9,42858.77122990995,43.0922,43.1394,43.0787,43.1192,42858.7712
2013-09-06 13:10:00,63.9,63.96,63.89,63.96,22113.30217713439,43.1192,43.1597,43.1124,43.1597,22113.3022
2013-09-06 13:20:00,63.97,63.99,63.94,63.98,30092.32873589422,43.1664,43.1799,43.1462,43.1732,30092.3287
2013-09-06 13:30:00,63.98,64.03,63.98,64.0,30776.245298073634,43.1732,43.2069,43.1732,43.1866,30776.2453
2013-09-06 13:40:00,64.0,64.12,63.99,64.12,65655.98996922375,43.1866,43.2676,43.1799,43.2676,65655.99
2013-09-06 13:50:00,64.12,64.23,64.12,64.2,65883.9621566169,43.2676,43.3418,43.2676,43.3216,65883.9622
2013-09-06 14:00:00,64.19,64.29,64.18,64.26,46734.2984155933,43.3149,43.3823,43.3081,43.3621,46734.2984
2013-09-06 14:10:00,64.26,64.28,64.19,64.21,40237.091074888864,43.3621,43.3756,43.3149,43.3284,40237.0911
2013-09-06 14:20:00,64.21,64.23,64.18,64.21,25418.89889433489,43.3284,43.3418,43.3081,43.3284,25418.8989
2013-09-06 14:30:00,64.21,64.24,64.21,64.23,31346.17576655648,43.3284,43.3486,43.3284,43.3418,31346.1758
2013-09-06 14:40:00,64.23,64.24,64.18,64.24,33739.88373418443,43.3418,43.3486,43.3081,43.3486,33739.8837
2013-09-06 14:50:00,64.24,64.27,64.21,64.23,40465.063262282005,43.3486,43.3688,43.3284,43.3418,40465.0633
2013-09-06 15:00:00,64.24,64.28,64.16,64.2,82981.87621110225,43.3486,43.3756,43.2946,43.3216,82981.8762
2013-09-06 15:10:00,64.19,64.22,64.13,64.22,74888.86355864584,43.3149,43.3351,43.2744,43.3351,74888.8636
2013-09-06 15:20:00,64.22,64.28,64.22,64.26,69303.54496751397,43.3351,43.3756,43.3351,43.3621,69303.545
2013-09-06 15:30:00,64.27,64.27,64.2,64.24,121167.21759945288,43.3688,43.3688,43.3216,43.3486,121167.2176
2013-09-06 15:40:00,64.24,64.29,64.24,64.24,248147.7259774308,43.3486,43.3823,43.3486,43.3486,248147.726
2013-09-06 15:50:00,64.25,64.27,64.1,64.15,337056.8790607546,43.3553,43.3688,43.2541,43.2879,337056.8791
2013-09-09 09:30:00,64.17,64.46,64.17,64.38,66453.89262509973,43.3014,43.4971,43.3014,43.4431,66453.8926
2013-09-09 09:40:00,64.37,64.38,64.28,64.33,26216.80155021088,43.4363,43.4431,43.3756,43.4093,26216.8016
2013-09-09 09:50:00,64.33,64.46,64.33,64.43,48672.06200843497,43.4093,43.4971,43.4093,43.4768,48672.062
2013-09-09 10:00:00,64.45,64.48,64.31,64.31,45936.395759717314,43.4903,43.5105,43.3958,43.3958,45936.3958
2013-09-09 10:10:00,64.3,64.31,64.2,64.24,42060.86857403397,43.3891,43.3958,43.3216,43.3486,42060.8686
2013-09-09 10:20:00,64.24,64.29,64.2,64.22,38869.25795053004,43.3486,43.3823,43.3216,43.3351,38869.258
2013-09-09 10:30:00,64.2,64.25,64.19,64.19,34309.81420266727,43.3216,43.3553,43.3149,43.3149,34309.8142
2013-09-09 10:40:00,64.2,64.31,64.2,64.28,28496.52342414225,43.3216,43.3958,43.3216,43.3756,28496.5234
2013-09-09 10:50:00,64.27,64.36,64.22,64.33,40351.07716858544,43.3688,43.4296,43.3351,43.4093,40351.0772
2013-09-09 11:00:00,64.34,64.39,64.29,64.37,33739.88373418443,43.4161,43.4498,43.3823,43.4363,33739.8837
2013-09-09 11:10:00,64.37,64.38,64.28,64.31,32714.00889091531,43.4363,43.4431,43.3756,43.3958,32714.0089
2013-09-09 11:20:00,64.3,64.39,64.3,64.38,35221.70295223983,43.3891,43.4498,43.3891,43.4431,35221.703
2013-09-09 11:30:00,64.39,64.4,64.33,64.4,41262.96591815799,43.4498,43.4566,43.4093,43.4566,41262.9659
2013-09-09 11:40:00,64.41,64.44,64.39,64.39,30776.245298073634,43.4633,43.4836,43.4498,43.4498,30776.2453
2013-09-09 11:50:00,64.39,64.43,64.39,64.4,32714.00889091531,43.4498,43.4768,43.4498,43.4566,32714.0089
2013-09-09 12:00:00,64.4,64.44,64.37,64.39,27812.60686196284,43.4566,43.4836,43.4363,43.4498,27812.6069
2013-09-09 12:10:00,64.38,64.48,64.38,64.44,50609.82560127664,43.4431,43.5105,43.4431,43.4836,50609.8256
2013-09-09 12:20:00,64.44,64.51,64.43,64.51,46962.27060298644,43.4836,43.5308,43.4768,43.5308,46962.2706
2013-09-09 12:30:00,64.5,64.5,64.44,64.48,33397.92545309472,43.524,43.524,43.4836,43.5105,33397.9255
2013-09-09 12:40:00,64.47,64.54,64.47,64.54,28496.52342414225,43.5038,43.551,43.5038,43.551,28496.5234
2013-09-09 12:50:00,64.55,64.55,64.51,64.53,18579.73327254075,43.5578,43.5578,43.5308,43.5443,18579.7333
2013-09-09 13:00:00,64.53,64.59,64.51,64.53,37159.4665450815,43.5443,43.5848,43.5308,43.5443,37159.4665
2013-09-09 13:10:00,64.53,64.61,64.53,64.57,28382.537330445684,43.5443,43.5983,43.5443,43.5713,28382.5373
2013-09-09 13:20:00,64.57,64.61,64.57,64.6,31688.13404764619,43.5713,43.5983,43.5713,43.5915,31688.134
2013-09-09 13:30:00,64.59,64.61,64.56,64.59,24051.065769976063,43.5848,43.5983,43.5645,43.5848,24051.0658
2013-09-09 13:40:00,64.59,64.65,64.55,64.64,35791.63342072268,43.5848,43.6253,43.5578,43.6185,35791.6334
2013-09-09 13:50:00,64.65,64.69,64.62,64.68,52775.561381511456,43.6253,43.6523,43.605,43.6455,52775.5614
2013-09-09 14:00:00,64.68,64.72,64.67,64.69,47988.14544625556,43.6455,43.6725,43.6388,43.6523,47988.1454
2013-09-09 14:10:00,64.68,64.81,64.67,64.8,54827.3110680497,43.6455,43.7332,43.6388,43.7265,54827.3111
2013-09-09 14:20:00,64.8,64.8,64.75,64.77,39211.21623161974,43.7265,43.7265,43.6927,43.7062,39211.2162
2013-09-09 14:30:00,64.78,64.81,64.73,64.75,81500.05699304685,43.713,43.7332,43.6792,43.6927,81500.057
2013-09-09 14:40:00,64.75,64.81,64.75,64.78,24734.98233215548,43.6927,43.7332,43.6927,43.713,24734.9823
2013-09-09 14:50:00,64.77,64.83,64.77,64.81,55967.17200501539,43.7062,43.7467,43.7062,43.7332,55967.172
2013-09-09 15:00:00,64.81,64.83,64.79,64.81,61552.49059614727,43.7332,43.7467,43.7197,43.7332,61552.4906
2013-09-09 15:10:00,64.81,64.87,64.8,64.83,67935.71184315514,43.7332,43.7737,43.7265,43.7467,67935.7118
2013-09-09 15:20:00,64.83,64.83,64.77,64.78,68049.6979368517,43.7467,43.7467,43.7062,43.713,68049.6979
2013-09-09 15:30:00,64.77,64.79,64.7,64.7,55055.28325544284,43.7062,43.7197,43.659,43.659,55055.2833
2013-09-09 15:40:00,64.7,64.72,64.68,64.69,72609.14168471447,43.659,43.6725,43.6455,43.6523,72609.1417
2013-09-09 15:50:00,64.7,64.74,64.7,64.72,130856.03556366124,43.659,43.686,43.659,43.6725,130856.0356
2013-09-10 09:30:00,64.94,65.29,64.89,65.03,84007.75105437137,43.8209,44.0571,43.7872,43.8817,84007.7511
2013-09-10 09:40:00,65.06,65.18,65.03,65.11,37387.43873247464,43.9019,43.9829,43.8817,43.9357,37387.4387
2013-09-10 09:50:00,65.12,65.14,64.96,64.97,104981.19229454007,43.9424,43.9559,43.8344,43.8412,104981.1923
2013-09-10 10:00:00,64.97,64.99,64.86,64.92,129602.18853299896,43.8412,43.8547,43.767,43.8075,129602.1885
2013-09-10 10:10:00,64.91,64.99,64.8,64.83,121167.21759945288,43.8007,43.8547,43.7265,43.7467,121167.2176
2013-09-10 10:20:00,64.82,64.99,64.82,64.96,65769.97606292032,43.74,43.8547,43.74,43.8344,65769.9761
2013-09-10 10:30:00,64.96,64.97,64.88,64.88,54257.38059956685,43.8344,43.8412,43.7805,43.7805,54257.3806
2013-09-10 10:40:00,64.88,64.98,64.88,64.96,61666.47668984384,43.7805,43.8479,43.7805,43.8344,61666.4767
2013-09-10 10:50:00,64.96,64.96,64.91,64.91,56081.15809871196,43.8344,43.8344,43.8007,43.8007,56081.1581
2013-09-10 11:00:00,64.91,64.93,64.89,64.92,64174.17075116836,43.8007,43.8142,43.7872,43.8075,64174.1708
2013-09-10 11:10:00,64.92,64.98,64.92,64.93,44568.56263535849,43.8075,43.8479,43.8075,43.8142,44568.5626
2013-09-10 11:20:00,64.92,65.09,64.92,65.07,31004.21748546677,43.8075,43.9222,43.8075,43.9087,31004.2175
2013-09-10 11:30:00,65.05,65.05,64.96,65.01,47874.159352558985,43.8952,43.8952,43.8344,43.8682,47874.1594
2013-09-10 11:40:00,65.01,65.04,64.93,64.98,32486.03670352217,43.8682,43.8884,43.8142,43.8479,32486.0367
2013-09-10 11:50:00,64.97,64.98,64.94,64.95,43314.71560469623,43.8412,43.8479,43.8209,43.8277,43314.7156
2013-09-10 12:00:00,64.94,64.97,64.9,64.96,43200.729510999656,43.8209,43.8412,43.794,43.8344,43200.7295
2013-09-10 12:10:00,64.96,64.96,64.94,64.95,28838.481705231963,43.8344,43.8344,43.8209,43.8277,28838.4817
2013-09-10 12:20:00,64.95,65.02,64.94,65.02,47418.21497777271,43.8277,43.8749,43.8209,43.8749,47418.215
2013-09-10 12:30:00,65.02,65.08,65.02,65.07,19719.59420950644,43.8749,43.9154,43.8749,43.9087,19719.5942
2013-09-10 12:40:00,65.07,65.09,64.99,64.99,60184.65747178844,43.9087,43.9222,43.8547,43.8547,60184.6575
2013-09-10 12:50:00,64.99,65.01,64.95,64.96,57562.97731676736,43.8547,43.8682,43.8277,43.8344,57562.9773
2013-09-10 13:00:00,64.95,64.96,64.9,64.96,95178.38823663512,43.8277,43.8344,43.794,43.8344,95178.3882
2013-09-10 13:10:00,64.96,64.97,64.86,64.96,93354.61073749005,43.8344,43.8412,43.767,43.8344,93354.6107
2013-09-10 13:20:00,64.96,64.98,64.92,64.96,42630.79904251681,43.8344,43.8479,43.8075,43.8344,42630.799
2013-09-10 13:30:00,64.96,64.97,64.94,64.97,32600.02279721874,43.8344,43.8412,43.8209,43.8412,32600.0228
2013-09-10 13:40:00,64.96,64.97,64.92,64.93,65086.059500740914,43.8344,43.8412,43.8075,43.8142,65086.0595
2013-09-10 13:50:00,64.93,64.94,64.9,64.93,62920.3237205061,43.8142,43.8209,43.794,43.8142,62920.3237
2013-09-10 14:00:00,64.93,64.95,64.93,64.93,59500.74090960903,43.8142,43.8277,43.8142,43.8142,59500.7409
2013-09-10 14:10:00,64.92,64.93,64.89,64.9,88681.1808959307,43.8075,43.8142,43.7872,43.794,88681.1809
2013-09-10 14:20:00,64.9,64.93,64.9,64.9,77396.55761997036,43.794,43.8142,43.794,43.794,77396.5576
2013-09-10 14:30:00,64.91,64.93,64.89,64.92,87313.34777157188,43.8007,43.8142,43.7872,43.8075,87313.3478
2013-09-10 14:40:00,64.91,64.93,64.85,64.87,90049.01402028953,43.8007,43.8142,43.7602,43.7737,90049.014
2013-09-10 14:50:00,64.86,64.89,64.83,64.88,70101.44762338995,43.767,43.7872,43.7467,43.7805,70101.4476
2013-09-10 15:00:00,64.87,64.88,64.82,64.82,46050.381853413885,43.7737,43.7805,43.74,43.74,46050.3819
2013-09-10 15:10:00,64.83,64.86,64.8,64.84,130058.13290778526,43.7467,43.767,43.7265,43.7535,130058.1329
2013-09-10 15:20:00,64.85,64.89,64.81,64.82,87541.319958965,43.7602,43.7872,43.7332,43.74,87541.32
2013-09-10 15:30:00,64.82,64.84,64.75,64.79,152855.35164709904,43.74,43.7535,43.6927,43.7197,152855.3516
2013-09-10 15:40:00,64.79,64.82,64.73,64.74,157072.8371138721,43.7197,43.74,43.6792,43.686,157072.8371
2013-09-10 15:50:00,64.74,64.74,64.69,64.69,424940.1573008093,43.686,43.686,43.6523,43.6523,424940.1573
2013-09-11 09:30:00,64.36,64.55,64.2,64.23,159580.53117519664,43.6848,43.8138,43.5762,43.5966,159580.5312
2013-09-11 09:40:00,64.23,64.31,64.23,64.28,113872.10760287243,43.5966,43.6509,43.5966,43.6305,113872.1076
2013-09-11 09:50:00,64.28,64.32,64.24,64.32,100763.70682776702,43.6305,43.6577,43.6034,43.6577,100763.7068
2013-09-11 10:00:00,64.32,64.37,64.24,64.35,178502.2227288271,43.6577,43.6916,43.6034,43.678,178502.2227
2013-09-11 10:10:00,64.35,64.36,64.24,64.27,129602.18853299896,43.678,43.6848,43.6034,43.6237,129602.1885
2013-09-11 10:20:00,64.27,64.39,64.24,64.34,139063.03430981422,43.6237,43.7052,43.6034,43.6713,139063.0343
2013-09-11 10:30:00,64.35,64.43,64.3,64.31,173714.8067935712,43.678,43.7323,43.6441,43.6509,173714.8068
2013-09-11 10:40:00,64.31,64.36,64.28,64.29,142368.6310270147,43.6509,43.6848,43.6305,43.6373,142368.631
2013-09-11 10:50:00,64.29,64.3,64.24,64.29,96888.17964208366,43.6373,43.6441,43.6034,43.6373,96888.1796
2013-09-11 11:00:00,64.3,64.54,64.3,64.54,63262.282001595806,43.6441,43.807,43.6441,43.807,63262.282
2013-09-11 11:10:00,64.55,64.62,64.53,64.57,51293.74216345606,43.8138,43.8613,43.8002,43.8274,51293.7422
2013-09-11 11:20:00,64.57,64.65,64.57,64.64,46164.367947110455,43.8274,43.8817,43.8274,43.8749,46164.3679
2013-09-11 11:30:00,64.64,64.77,64.63,64.75,40351.07716858544,43.8749,43.9631,43.8681,43.9495,40351.0772
2013-09-11 11:40:00,64.76,64.76,64.73,64.73,48672.06200843497,43.9563,43.9563,43.936,43.936,48672.062
2013-09-11 11:50:00,64.73,64.74,64.66,64.72,40693.03544967514,43.936,43.9428,43.8885,43.9292,40693.0354
2013-09-11 12:00:00,64.73,64.73,64.65,64.66,60640.60184657472,43.936,43.936,43.8817,43.8885,60640.6018
2013-09-11 12:10:00,64.66,64.74,64.64,64.73,18693.71936623732,43.8885,43.9428,43.8749,43.936,18693.7194
2013-09-11 12:20:00,64.73,64.73,64.63,64.66,32372.0506098256,43.936,43.936,43.8681,43.8885,32372.0506
2013-09-11 12:30:00,64.67,64.67,64.62,64.66,44796.53482275162,43.8952,43.8952,43.8613,43.8885,44796.5348
2013-09-11 12:40:00,64.66,64.67,64.56,64.6,26558.75983130058,43.8885,43.8952,43.8206,43.8477,26558.7598
2013-09-11 12:50:00,64.6,64.68,64.59,64.66,52205.63091302861,43.8477,43.902,43.8409,43.8885,52205.6309
2013-09-11 13:00:00,64.66,64.7,64.64,64.67,39553.17451270945,43.8885,43.9156,43.8749,43.8952,39553.1745
2013-09-11 13:10:00,64.68,64.69,64.61,64.62,20403.51077168585,43.902,43.9088,43.8545,43.8613,20403.5108
2013-09-11 13:20:00,64.61,64.69,64.61,64.66,24962.954519548617,43.8545,43.9088,43.8545,43.8885,24962.9545
2013-09-11 13:30:00,64.66,64.71,64.66,64.66,96204.26307990424,43.8885,43.9224,43.8885,43.8885,96204.2631
2013-09-11 13:40:00,64.67,64.72,64.64,64.7,68049.6979368517,43.8952,43.9292,43.8749,43.9156,68049.6979
2013-09-11 13:50:00,64.7,64.75,64.68,64.74,38527.29966944033,43.9156,43.9495,43.902,43.9428,38527.2997
2013-09-11 14:00:00,64.74,64.81,64.73,64.81,33169.95326570159,43.9428,43.9903,43.936,43.9903,33169.9533
2013-09-11 14:10:00,64.81,65.02,64.81,64.98,246095.9762908925,43.9903,44.1328,43.9903,44.1057,246095.9763
2013-09-11 14:20:00,64.99,65.0,64.93,64.93,50495.83950758007,44.1124,44.1192,44.0717,44.0717,50495.8395
2013-09-11 14:30:00,64.93,64.94,64.89,64.93,32714.00889091531,44.0717,44.0785,44.0446,44.0717,32714.0089
2013-09-11 14:40:00,64.93,64.97,64.92,64.96,40009.11888749572,44.0717,44.0989,44.0649,44.0921,40009.1189
2013-09-11 14:50:00,64.96,64.97,64.93,64.95,34993.73076484669,44.0921,44.0989,44.0717,44.0853,34993.7308
2013-09-11 15:00:00,64.95,64.97,64.92,64.93,40351.07716858544,44.0853,44.0989,44.0649,44.0717,40351.0772
2013-09-11 15:10:00,64.93,64.96,64.92,64.95,48672.06200843497,44.0717,44.0921,44.0649,44.0853,48672.062
2013-09-11 15:20:00,64.95,64.96,64.9,64.9,46278.35404080703,44.0853,44.0921,44.0514,44.0514,46278.354
2013-09-11 15:30:00,64.89,64.91,64.86,64.89,47304.22888407615,44.0446,44.0581,44.0242,44.0446,47304.2289
2013-09-11 15:40:00,64.89,64.92,64.83,64.88,78194.46027584634,44.0446,44.0649,44.0038,44.0378,78194.4603
2013-09-11 15:50:00,64.88,64.93,64.88,64.93,131653.93821953723,44.0378,44.0717,44.0378,44.0717,131653.9382
2013-09-12 09:30:00,64.81,65.17,64.7,65.11,103955.31745127097,43.9903,44.2346,43.9156,44.1939,103955.3175
2013-09-12 09:40:00,65.12,65.21,65.1,65.14,40693.03544967514,44.2007,44.2618,44.1871,44.2143,40693.0354
2013-09-12 09:50:00,65.14,65.22,65.08,65.2,31346.17576655648,44.2143,44.2686,44.1735,44.255,31346.1758
2013-09-12 10:00:00,65.21,65.25,65.14,65.24,32941.98107830845,44.2618,44.2889,44.2143,44.2821,32941.9811
2013-09-12 10:10:00,65.24,65.24,65.22,65.24,27242.67639348,44.2821,44.2821,44.2686,44.2821,27242.6764
2013-09-12 10:20:00,65.24,65.27,65.23,65.26,19149.6637410236,44.2821,44.3025,44.2754,44.2957,19149.6637
2013-09-12 10:30:00,65.27,65.31,65.26,65.3,30434.28701698393,44.3025,44.3297,44.2957,44.3229,30434.287
2013-09-12 10:40:00,65.29,65.34,65.29,65.32,32827.99498461188,44.3161,44.35,44.3161,44.3364,32827.995
2013-09-12 10:50:00,65.32,65.32,65.27,65.27,46164.367947110455,44.3364,44.3364,44.3025,44.3025,46164.3679
2013-09-12 11:00:00,65.27,65.28,65.18,65.18,32714.00889091531,44.3025,44.3093,44.2414,44.2414,32714.0089
2013-09-12 11:10:00,65.18,65.22,65.16,65.22,46848.28450928986,44.2414,44.2686,44.2278,44.2686,46848.2845
2013-09-12 11:20:00,65.22,65.22,65.13,65.13,38299.32748204719,44.2686,44.2686,44.2075,44.2075,38299.3275
2013-09-12 11:30:00,65.15,65.17,65.06,65.08,30662.259204377067,44.2211,44.2346,44.16,44.1735,30662.2592
2013-09-12 11:40:00,65.09,65.16,65.09,65.15,19149.6637410236,44.1803,44.2278,44.1803,44.2211,19149.6637
2013-09-12 11:50:00,65.15,65.18,65.09,65.15,25988.82936281773,44.2211,44.2414,44.1803,44.2211,25988.8294
2013-09-12 12:00:00,65.15,65.17,65.11,65.13,26900.71811239029,44.2211,44.2346,44.1939,44.2075,26900.7181
2013-09-12 12:10:00,65.14,65.2,65.11,65.18,87655.30605266157,44.2143,44.255,44.1939,44.2414,87655.3061
2013-09-12 12:20:00,65.18,65.19,65.13,65.19,18009.802804057905,44.2414,44.2482,44.2075,44.2482,18009.8028
2013-09-12 12:30:00,65.19,65.26,65.19,65.24,21429.385614954976,44.2482,44.2957,44.2482,44.2821,21429.3856
2013-09-12 12:40:00,65.24,65.27,65.24,65.27,18693.71936623732,44.2821,44.3025,44.2821,44.3025,18693.7194
2013-09-12 12:50:00,65.26,65.29,65.25,65.29,23481.135301493217,44.2957,44.3161,44.2889,44.3161,23481.1353
2013-09-12 13:00:00,65.29,65.33,65.29,65.32,15388.122649036815,44.3161,44.3432,44.3161,44.3364,15388.1226
2013-09-12 13:10:00,65.33,65.36,65.33,65.36,20631.482959078992,44.3432,44.3636,44.3432,44.3636,20631.483
2013-09-12 13:20:00,65.36,65.37,65.27,65.31,80132.22386868802,44.3636,44.3704,44.3025,44.3297,80132.2239
2013-09-12 13:30:00,65.31,65.31,65.24,65.3,20061.552490596147,44.3297,44.3297,44.2821,44.3229,20061.5525
2013-09-12 13:40:00,65.29,65.3,65.24,65.25,18579.73327254075,44.3161,44.3229,44.2821,44.2889,18579.7333
2013-09-12 13:50:00,65.25,65.27,65.22,65.22,18351.761085147613,44.2889,44.3025,44.2686,44.2686,18351.7611
2013-09-12 14:00:00,65.23,65.28,65.21,65.28,20631.482959078992,44.2754,44.3093,44.2618,44.3093,20631.483
2013-09-12 14:10:00,65.27,65.28,65.21,65.24,20631.482959078992,44.3025,44.3093,44.2618,44.2821,20631.483
2013-09-12 14:20:00,65.23,65.27,65.21,65.24,20973.4412401687,44.2754,44.3025,44.2618,44.2821,20973.4412
2013-09-12 14:30:00,65.23,65.26,65.14,65.16,31688.13404764619,44.2754,44.2957,44.2143,44.2278,31688.134
2013-09-12 14:40:00,65.14,65.22,65.14,65.21,25304.91280063832,44.2143,44.2686,44.2143,44.2618,25304.9128
2013-09-12 14:50:00,65.23,65.26,65.2,65.26,27698.62076826627,44.2754,44.2957,44.255,44.2957,27698.6208
2013-09-12 15:00:00,65.26,65.26,65.17,65.17,29180.439986321668,44.2957,44.2957,44.2346,44.2346,29180.44
2013-09-12 15:10:00,65.17,65.17,65.11,65.17,34993.73076484669,44.2346,44.2346,44.1939,44.2346,34993.7308
2013-09-12 15:20:00,65.17,65.18,65.11,65.18,46506.32622820016,44.2346,44.2414,44.1939,44.2414,46506.3262
2013-09-12 15:30:00,65.18,65.19,65.17,65.17,41490.938105551126,44.2414,44.2482,44.2346,44.2346,41490.9381
2013-09-12 15:40:00,65.17,65.18,65.07,65.09,67365.7813746723,44.2346,44.2414,44.1667,44.1803,67365.7814
2013-09-12 15:50:00,65.09,65.09,65.04,65.09,94836.42995554542,44.1803,44.1803,44.1464,44.1803,94836.43
2013-09-13 09:30:00,65.09,65.21,64.89,64.96,135757.4375926137,44.1803,44.2618,44.0446,44.0921,135757.4376
2013-09-13 09:40:00,64.96,64.98,64.82,64.82,90846.9166761655,44.0921,44.1057,43.9971,43.9971,90846.9167
2013-09-13 09:50:00,64.83,64.87,64.74,64.74,69645.50324860367,44.0038,44.031,43.9428,43.9428,69645.5032
2013-09-13 10:00:00,64.75,64.77,64.63,64.64,61666.47668984384,43.9495,43.9631,43.8681,43.8749,61666.4767
2013-09-13 10:10:00,64.64,64.64,64.46,64.47,60754.58794027129,43.8749,43.8749,43.7527,43.7595,60754.5879
2013-09-13 10:20:00,64.48,64.51,64.45,64.46,55967.17200501539,43.7663,43.7866,43.7459,43.7527,55967.172
2013-09-13 10:30:00,64.48,64.53,64.48,64.52,59728.71309700217,43.7663,43.8002,43.7663,43.7934,59728.7131
2013-09-13 10:40:00,64.52,64.57,64.51,64.54,60982.56012766442,43.7934,43.8274,43.7866,43.807,60982.5601
2013-09-13 10:50:00,64.54,64.64,64.53,64.63,127208.48056537102,43.807,43.8749,43.8002,43.8681,127208.4806
2013-09-13 11:00:00,64.63,64.67,64.6,64.6,38413.31357574376,43.8681,43.8952,43.8477,43.8477,38413.3136
2013-09-13 11:10:00,64.61,64.69,64.6,64.68,36019.60560811581,43.8545,43.9088,43.8477,43.902,36019.6056
2013-09-13 11:20:00,64.68,64.72,64.67,64.7,40237.091074888864,43.902,43.9292,43.8952,43.9156,40237.0911
2013-09-13 11:30:00,64.71,64.84,64.71,64.84,27470.64858087313,43.9224,44.0106,43.9224,44.0106,27470.6486
2013-09-13 11:40:00,64.84,64.84,64.77,64.82,33169.95326570159,44.0106,44.0106,43.9631,43.9971,33169.9533
2013-09-13 11:50:00,64.82,64.87,64.81,64.87,19491.6220221133,43.9971,44.031,43.9903,44.031,19491.622
2013-09-13 12:00:00,64.87,64.92,64.87,64.91,28952.46779892853,44.031,44.0649,44.031,44.0581,28952.4678
2013-09-13 12:10:00,64.92,64.96,64.89,64.95,23253.16311410008,44.0649,44.0921,44.0446,44.0853,23253.1631
2013-09-13 12:20:00,64.95,64.95,64.85,64.88,29978.34264219765,44.0853,44.0853,44.0174,44.0378,29978.3426
2013-09-13 12:30:00,64.88,64.92,64.88,64.88,29522.398267411376,44.0378,44.0649,44.0378,44.0378,29522.3983
2013-09-13 12:40:00,64.87,64.89,64.85,64.89,28838.481705231963,44.031,44.0446,44.0174,44.0446,28838.4817
2013-09-13 12:50:00,64.89,64.92,64.88,64.89,20745.469052775563,44.0446,44.0649,44.0378,44.0446,20745.4691
2013-09-13 13:00:00,64.89,64.92,64.79,64.81,50267.86732018694,44.0446,44.0649,43.9767,43.9903,50267.8673
2013-09-13 13:10:00,64.81,64.92,64.8,64.9,18807.705459933888,43.9903,44.0649,43.9835,44.0514,18807.7055
2013-09-13 13:20:00,64.9,64.93,64.89,64.89,17667.844522968197,44.0514,44.0717,44.0446,44.0446,17667.8445
2013-09-13 13:30:00,64.9,64.92,64.89,64.91,18123.788897754475,44.0514,44.0649,44.0446,44.0581,18123.7889
2013-09-13 13:40:00,64.91,64.92,64.88,64.89,19149.6637410236,44.0581,44.0649,44.0378,44.0446,19149.6637
2013-09-13 13:50:00,64.89,64.93,64.88,64.88,32941.98107830845,44.0446,44.0717,44.0378,44.0378,32941.9811
2013-09-13 14:00:00,64.89,64.93,64.88,64.92,34309.81420266727,44.0446,44.0717,44.0378,44.0649,34309.8142
2013-09-13 14:10:00,64.91,64.96,64.91,64.91,49925.909039097234,44.0581,44.0921,44.0581,44.0581,49925.909
2013-09-13 14:20:00,64.92,64.92,64.89,64.91,15160.15046164368,44.0649,44.0649,44.0446,44.0581,15160.1505
2013-09-13 14:30:00,64.91,64.95,64.9,64.93,39439.18841901288,44.0581,44.0853,44.0514,44.0717,39439.1884
2013-09-13 14:40:00,64.93,64.93,64.91,64.92,11056.651088567194,44.0717,44.0717,44.0581,44.0649,11056.6511
2013-09-13 14:50:00,64.92,64.95,64.91,64.92,27014.70420608686,44.0649,44.0853,44.0581,44.0649,27014.7042
2013-09-13 15:00:00,64.92,64.93,64.89,64.89,31460.16186025305,44.0649,44.0717,44.0446,44.0446,31460.1619
2013-09-13 15:10:00,64.88,64.94,64.88,64.93,29636.384361107943,44.0378,44.0785,44.0378,44.0717,29636.3844
2013-09-13 15:20:00,64.93,64.93,64.92,64.92,39211.21623161974,44.0717,44.0717,44.0649,44.0649,39211.2162
2013-09-13 15:30:00,64.92,64.94,64.91,64.93,57904.93559785706,44.0649,44.0785,44.0581,44.0717,57904.9356
2013-09-13 15:40:00,64.93,64.94,64.91,64.91,44226.60435426878,44.0717,44.0785,44.0581,44.0581,44226.6044
2013-09-13 15:50:00,64.92,65.01,64.9,64.99,111706.37182263764,44.0649,44.126,44.0514,44.1124,111706.3718
2013-09-16 09:30:00,65.67,65.74,65.49,65.53,88339.222614841,44.574,44.6215,44.4518,44.479,88339.2226
2013-09-16 09:40:00,65.53,65.59,65.48,65.53,33853.869827881,44.479,44.5197,44.445,44.479,33853.8698
2013-09-16 09:50:00,65.54,65.57,65.46,65.49,21771.343896044684,44.4858,44.5061,44.4315,44.4518,21771.3439
2013-09-16 10:00:00,65.5,65.54,65.4,65.46,34423.80029636384,44.4586,44.4858,44.3907,44.4315,34423.8003
2013-09-16 10:10:00,65.46,65.46,65.41,65.43,44682.54872905506,44.4315,44.4315,44.3975,44.4111,44682.5487
2013-09-16 10:20:00,65.43,65.46,65.33,65.34,70557.39199817623,44.4111,44.4315,44.3432,44.35,70557.392
2013-09-16 10:30:00,65.33,65.45,65.31,65.41,28268.55123674912,44.3432,44.4247,44.3297,44.3975,28268.5512
2013-09-16 10:40:00,65.4,65.44,65.38,65.43,28268.55123674912,44.3907,44.4179,44.3772,44.4111,28268.5512
2013-09-16 10:50:00,65.43,65.46,65.35,65.36,27242.67639348,44.4111,44.4315,44.3568,44.3636,27242.6764
2013-09-16 11:00:00,65.36,65.37,65.27,65.34,67707.739655762,44.3636,44.3704,44.3025,44.35,67707.7397
2013-09-16 11:10:00,65.35,65.39,65.33,65.37,33967.85592157757,44.3568,44.384,44.3432,44.3704,33967.8559
2013-09-16 11:20:00,65.36,65.42,65.33,65.41,36931.49435768836,44.3636,44.4043,44.3432,44.3975,36931.4944
2013-09-16 11:30:00,65.41,65.49,65.41,65.46,23367.14920779665,44.3975,44.4518,44.3975,44.4315,23367.1492
2013-09-16 11:40:00,65.45,65.46,65.34,65.34,45024.50701014476,44.4247,44.4315,44.35,44.35,45024.507
2013-09-16 11:50:00,65.34,65.36,65.33,65.35,33739.88373418443,44.35,44.3636,44.3432,44.3568,33739.8837
2013-09-16 12:00:00,65.35,65.38,65.34,65.35,21429.385614954976,44.3568,44.3772,44.35,44.3568,21429.3856
2013-09-16 12:10:00,65.36,65.38,65.33,65.34,42174.854667730535,44.3636,44.3772,44.3432,44.35,42174.8547
2013-09-16 12:20:00,65.34,65.37,65.32,65.33,24962.954519548617,44.35,44.3704,44.3364,44.3432,24962.9545
2013-09-16 12:30:00,65.33,65.36,65.26,65.35,25874.843269121167,44.3432,44.3636,44.2957,44.3568,25874.8433
2013-09-16 12:40:00,65.36,65.36,65.29,65.31,39097.23013792317,44.3636,44.3636,44.3161,44.3297,39097.2301
2013-09-16 12:50:00,65.3,65.3,65.08,65.08,162316.19742391427,44.3229,44.3229,44.1735,44.1735,162316.1974
2013-09-16 13:00:00,65.09,65.16,65.06,65.08,61096.54622136099,44.1803,44.2278,44.16,44.1735,61096.5462
2013-09-16 13:10:00,65.08,65.15,65.06,65.11,43086.74341730309,44.1735,44.2211,44.16,44.1939,43086.7434
2013-09-16 13:20:00,65.12,65.19,65.11,65.18,22797.218739313805,44.2007,44.2482,44.1939,44.2414,22797.2187
2013-09-16 13:30:00,65.18,65.19,65.11,65.13,31232.18967285992,44.2414,44.2482,44.1939,44.2075,31232.1897
2013-09-16 13:40:00,65.12,65.13,64.95,65.07,61780.46278354041,44.2007,44.2075,44.0853,44.1667,61780.4628
2013-09-16 13:50:00,65.07,65.17,65.07,65.16,24279.0379573692,44.1667,44.2346,44.1667,44.2278,24279.038
2013-09-16 14:00:00,65.17,65.2,65.14,65.15,51521.71435084919,44.2346,44.255,44.2143,44.2211,51521.7144
2013-09-16 14:10:00,65.14,65.19,65.11,65.18,43428.7016983928,44.2143,44.2482,44.1939,44.2414,43428.7017
2013-09-16 14:20:00,65.18,65.18,65.09,65.11,35905.61951441924,44.2414,44.2414,44.1803,44.1939,35905.6195
2013-09-16 14:30:00,65.11,65.15,65.07,65.11,38071.35529465405,44.1939,44.2211,44.1667,44.1939,38071.3553
2013-09-16 14:40:00,65.11,65.18,65.09,65.17,43884.64607317907,44.1939,44.2414,44.1803,44.2346,43884.6461
2013-09-16 14:50:00,65.17,65.19,65.09,65.09,35677.647327026105,44.2346,44.2482,44.1803,44.1803,35677.6473
2013-09-16 15:00:00,65.09,65.15,65.09,65.12,63262.282001595806,44.1803,44.2211,44.1803,44.2007,63262.282
2013-09-16 15:10:00,65.13,65.14,65.1,65.11,54143.39450587028,44.2075,44.2143,44.1871,44.1939,54143.3945
2013-09-16 15:20:00,65.12,65.12,65.03,65.03,63262.282001595806,44.2007,44.2007,44.1396,44.1396,63262.282
2013-09-16 15:30:00,65.03,65.1,65.02,65.08,55739.19981762225,44.1396,44.1871,44.1328,44.1735,55739.1998
2013-09-16 15:40:00,65.08,65.09,65.01,65.05,72837.1138721076,44.1735,44.1803,44.126,44.1532,72837.1139
2013-09-16 15:50:00,65.05,65.06,64.99,65.01,221930.92442721987,44.1532,44.16,44.1124,44.126,221930.9244
2013-09-17 09:30:00,65.13,65.28,64.9,64.92,111136.4413541548,44.2075,44.3093,44.0514,44.0649,111136.4414
2013-09-17 09:40:00,64.95,65.04,64.92,65.04,49583.95075800752,44.0853,44.1464,44.0649,44.1464,49583.9508
2013-09-17 09:50:00,65.04,65.15,65.03,65.07,65428.01778183062,44.1464,44.2211,44.1396,44.1667,65428.0178
2013-09-17 10:00:00,65.08,65.11,64.96,64.96,68505.64231163797,44.1735,44.1939,44.0921,44.0921,68505.6423
2013-09-17 10:10:00,64.97,64.98,64.95,64.97,72837.1138721076,44.0989,44.1057,44.0853,44.0989,72837.1139
2013-09-17 10:20:00,64.97,64.97,64.9,64.94,55397.24153653254,44.0989,44.0989,44.0514,44.0785,55397.2415
2013-09-17 10:30:00,64.95,64.97,64.91,64.93,59500.74090960903,44.0853,44.0989,44.0581,44.0717,59500.7409
2013-09-17 10:40:00,64.93,64.93,64.89,64.91,27128.690299783422,44.0717,44.0717,44.0446,44.0581,27128.6903
2013-09-17 10:50:00,64.92,64.93,64.9,64.9,34651.772483756984,44.0649,44.0717,44.0514,44.0514,34651.7725
2013-09-17 11:00:00,64.9,64.93,64.85,64.91,50495.83950758007,44.0514,44.0717,44.0174,44.0581,50495.8395
2013-09-17 11:10:00,64.91,64.93,64.9,64.92,28724.4956115354,44.0581,44.0717,44.0514,44.0649,28724.4956
2013-09-17 11:20:00,64.93,64.93,64.89,64.92,26558.75983130058,44.0717,44.0717,44.0446,44.0649,26558.7598
2013-09-17 11:30:00,64.92,64.93,64.9,64.92,42744.78513621338,44.0649,44.0717,44.0514,44.0649,42744.7851
2013-09-17 11:40:00,64.91,64.93,64.83,64.87,57676.963410463926,44.0581,44.0717,44.0038,44.031,57676.9634
2013-09-17 11:50:00,64.87,64.93,64.87,64.92,48672.06200843497,44.031,44.0717,44.031,44.0649,48672.062
2013-09-17 12:00:00,64.92,64.92,64.88,64.9,30890.231391770205,44.0649,44.0649,44.0378,44.0514,30890.2314
2013-09-17 12:10:00,64.91,64.92,64.89,64.9,20175.53858429272,44.0581,44.0649,44.0446,44.0514,20175.5386
2013-09-17 12:20:00,64.89,64.93,64.87,64.92,27242.67639348,44.0446,44.0717,44.031,44.0649,27242.6764
2013-09-17 12:30:00,64.92,64.92,64.89,64.91,36361.56388920552,44.0649,44.0649,44.0446,44.0581,36361.5639
2013-09-17 12:40:00,64.92,64.96,64.92,64.92,62578.36543941639,44.0649,44.0921,44.0649,44.0649,62578.3654
2013-09-17 12:50:00,64.91,64.93,64.87,64.89,35791.63342072268,44.0581,44.0717,44.031,44.0446,35791.6334
2013-09-17 13:00:00,64.88,64.98,64.88,64.89,40123.10498119229,44.0378,44.1057,44.0378,44.0446,40123.105
2013-09-17 13:10:00,64.89,64.97,64.87,64.95,27128.690299783422,44.0446,44.0989,44.031,44.0853,27128.6903
2013-09-17 13:20:00,64.96,64.96,64.93,64.95,33967.85592157757,44.0921,44.0921,44.0717,44.0853,33967.8559
2013-09-17 13:30:00,64.96,64.97,64.89,64.89,40807.02154337171,44.0921,44.0989,44.0446,44.0446,40807.0215
2013-09-17 13:40:00,64.89,64.96,64.88,64.96,24620.99623845891,44.0446,44.0921,44.0378,44.0921,24620.9962
2013-09-17 13:50:00,64.96,64.97,64.94,64.96,27584.634674569705,44.0921,44.0989,44.0785,44.0921,27584.6347
2013-09-17 14:00:00,64.96,65.03,64.95,65.0,26330.787643907443,44.0921,44.1396,44.0853,44.1192,26330.7876
2013-09-17 14:10:00,65.0,65.07,65.0,65.03,30434.28701698393,44.1192,44.1667,44.1192,44.1396,30434.287
2013-09-17 14:20:00,65.04,65.09,65.01,65.01,36019.60560811581,44.1464,44.1803,44.126,44.126,36019.6056
2013-09-17 14:30:00,65.01,65.11,64.92,65.11,757323.6065200046,44.126,44.1939,44.0649,44.1939,757323.6065
2013-09-17 14:40:00,65.11,65.14,65.08,65.09,58588.85216003648,44.1939,44.2143,44.1735,44.1803,58588.8522
2013-09-17 14:50:00,65.1,65.1,65.08,65.1,34309.81420266727,44.1871,44.1871,44.1735,44.1871,34309.8142
2013-09-17 15:00:00,65.09,65.11,65.07,65.08,48900.034195828106,44.1803,44.1939,44.1667,44.1735,48900.0342
2013-09-17 15:10:00,65.08,65.12,65.08,65.09,29864.356548501084,44.1735,44.2007,44.1735,44.1803,29864.3565
2013-09-17 15:20:00,65.08,65.1,65.07,65.07,26216.80155021088,44.1735,44.1871,44.1667,44.1667,26216.8016
2013-09-17 15:30:00,65.08,65.09,65.03,65.06,42744.78513621338,44.1735,44.1803,44.1396,44.16,42744.7851
2013-09-17 15:40:00,65.06,65.08,65.05,65.07,50153.88122649037,44.16,44.1735,44.1532,44.1667,50153.8812
2013-09-17 15:50:00,65.08,65.09,65.0,65.06,124586.80041034994,44.1735,44.1803,44.1192,44.16,124586.8004
2013-09-18 09:30:00,65.07,65.13,64.88,64.92,67023.82309358258,44.1667,44.2075,44.0378,44.0649,67023.8231
2013-09-18 09:40:00,64.93,64.96,64.85,64.92,43884.64607317907,44.0717,44.0921,44.0174,44.0649,43884.6461
2013-09-18 09:50:00,64.91,64.97,64.89,64.94,31346.17576655648,44.0581,44.0989,44.0446,44.0785,31346.1758
2013-09-18 10:00:00,64.94,64.96,64.88,64.96,40807.02154337171,44.0785,44.0921,44.0378,44.0921,40807.0215
2013-09-18 10:10:00,64.96,65.05,64.96,64.96,24848.968425852046,44.0921,44.1532,44.0921,44.0921,24848.9684
2013-09-18 10:20:00,64.96,64.98,64.8,64.85,36475.549982902085,44.0921,44.1057,43.9835,44.0174,36475.55
2013-09-18 10:30:00,64.88,64.9,64.82,64.83,34309.81420266727,44.0378,44.0514,43.9971,44.0038,34309.8142
2013-09-18 10:40:00,64.84,64.91,64.84,64.88,28268.55123674912,44.0106,44.0581,44.0106,44.0378,28268.5512
2013-09-18 10:50:00,64.88,64.9,64.84,64.85,17439.87233557506,44.0378,44.0514,44.0106,44.0174,17439.8723
2013-09-18 11:00:00,64.85,64.89,64.84,64.85,49014.02028952468,44.0174,44.0446,44.0106,44.0174,49014.0203
2013-09-18 11:10:00,64.84,64.84,64.79,64.82,20631.482959078992,44.0106,44.0106,43.9767,43.9971,20631.483
2013-09-18 11:20:00,64.82,64.82,64.81,64.82,17667.844522968197,43.9971,43.9971,43.9903,43.9971,17667.8445
2013-09-18 11:30:00,64.82,64.82,64.76,64.77,32144.078422432463,43.9971,43.9971,43.9563,43.9631,32144.0784
2013-09-18 11:40:00,64.78,64.79,64.73,64.73,51293.74216345606,43.9699,43.9767,43.936,43.936,51293.7422
2013-09-18 11:50:00,64.74,64.85,64.74,64.79,28382.537330445684,43.9428,44.0174,43.9428,43.9767,28382.5373
2013-09-18 12:00:00,64.79,64.8,64.7,64.79,31574.147953949618,43.9767,43.9835,43.9156,43.9767,31574.148
2013-09-18 12:10:00,64.77,64.84,64.74,64.74,19605.60811580987,43.9631,44.0106,43.9428,43.9428,19605.6081
2013-09-18 12:20:00,64.74,64.8,64.74,64.79,15502.108742733386,43.9428,43.9835,43.9428,43.9767,15502.1087
2013-09-18 12:30:00,64.79,64.8,64.74,64.74,17325.886241878492,43.9767,43.9835,43.9428,43.9428,17325.8862
2013-09-18 12:40:00,64.74,64.79,64.74,64.75,19833.58030320301,43.9428,43.9767,43.9428,43.9495,19833.5803
2013-09-18 12:50:00,64.76,64.78,64.74,64.74,30890.231391770205,43.9563,43.9699,43.9428,43.9428,30890.2314
2013-09-18 13:00:00,64.74,64.75,64.74,64.75,21543.371708651543,43.9428,43.9495,43.9428,43.9495,21543.3717
2013-09-18 13:10:00,64.75,64.75,64.74,64.75,25076.940613245184,43.9495,43.9495,43.9428,43.9495,25076.9406
2013-09-18 13:20:00,64.74,64.83,64.74,64.78,29066.4538926251,43.9428,44.0038,43.9428,43.9699,29066.4539
2013-09-18 13:30:00,64.78,64.84,64.77,64.79,26444.773737604013,43.9699,44.0106,43.9631,43.9767,26444.7737
2013-09-18 13:40:00,64.78,64.83,64.75,64.83,25076.940613245184,43.9699,44.0038,43.9495,44.0038,25076.9406
2013-09-18 13:50:00,64.84,64.89,64.8,64.81,36133.59170181238,44.0106,44.0446,43.9835,43.9903,36133.5917
2013-09-18 14:00:00,64.82,65.29,64.81,65.19,144876.32508833922,43.9971,44.3161,43.9903,44.2482,144876.3251
2013-09-18 14:10:00,65.2,65.45,65.2,65.29,40123.10498119229,44.255,44.4247,44.255,44.3161,40123.105
2013-09-18 14:20:00,65.28,65.47,65.28,65.36,60982.56012766442,44.3093,44.4383,44.3093,44.3636,60982.5601
2013-09-18 14:30:00,65.37,65.44,65.33,65.44,57562.97731676736,44.3704,44.4179,44.3432,44.4179,57562.9773
2013-09-18 14:40:00,65.43,65.53,65.41,65.53,50267.86732018694,44.4111,44.479,44.3975,44.479,50267.8673
2013-09-18 14:50:00,65.51,65.63,65.51,65.63,57790.94950416049,44.4654,44.5469,44.4654,44.5469,57790.9495
2013-09-18 15:00:00,65.63,65.67,65.6,65.64,50495.83950758007,44.5469,44.574,44.5265,44.5536,50495.8395
2013-09-18 15:10:00,65.64,65.65,65.59,65.6,56195.14419240853,44.5536,44.5604,44.5197,44.5265,56195.1442
2013-09-18 15:20:00,65.6,65.65,65.56,65.6,68163.68403054828,44.5265,44.5604,44.4993,44.5265,68163.684
2013-09-18 15:30:00,65.6,65.67,65.56,65.66,53345.4918499943,44.5265,44.574,44.4993,44.5672,53345.4918
2013-09-18 15:40:00,65.66,65.67,65.62,65.63,64630.11512595463,44.5672,44.574,44.5401,44.5469,64630.1151
2013-09-18 15:50:00,65.63,65.65,65.53,65.59,121395.189786846,44.5469,44.5604,44.479,44.5197,121395.1898
2013-09-19 09:30:00,65.68,65.74,65.48,65.63,94152.513393366,44.5808,44.6215,44.445,44.5469,94152.5134
2013-09-19 09:40:00,65.63,65.68,65.53,65.54,36019.60560811581,44.5469,44.5808,44.479,44.4858,36019.6056
2013-09-19 09:50:00,65.54,65.71,65.52,65.71,36817.5082639918,44.4858,44.6012,44.4722,44.6012,36817.5083
2013-09-19 10:00:00,65.68,65.75,65.61,65.65,43200.729510999656,44.5808,44.6283,44.5333,44.5604,43200.7295
2013-09-19 10:10:00,65.65,65.66,65.49,65.54,35791.63342072268,44.5604,44.5672,44.4518,44.4858,35791.6334
2013-09-19 10:20:00,65.53,65.61,65.53,65.6,46392.34013450359,44.479,44.5333,44.479,44.5265,46392.3401
2013-09-19 10:30:00,65.6,65.6,65.52,65.6,25190.926706941755,44.5265,44.5265,44.4722,44.5265,25190.9267
2013-09-19 10:40:00,65.6,65.63,65.59,65.6,27242.67639348,44.5265,44.5469,44.5197,44.5265,27242.6764
2013-09-19 10:50:00,65.6,65.61,65.6,65.6,16983.927960788784,44.5265,44.5333,44.5265,44.5265,16983.928
2013-09-19 11:00:00,65.6,65.61,65.53,65.54,28838.481705231963,44.5265,44.5333,44.479,44.4858,28838.4817
2013-09-19 11:10:00,65.54,65.55,65.53,65.55,31118.203579163343,44.4858,44.4926,44.479,44.4926,31118.2036
2013-09-19 11:20:00,65.55,65.55,65.5,65.51,17211.90014818192,44.4926,44.4926,44.4586,44.4654,17211.9001
2013-09-19 11:30:00,65.52,65.53,65.39,65.45,31916.10623503933,44.4722,44.479,44.384,44.4247,31916.1062
2013-09-19 11:40:00,65.46,65.49,65.38,65.39,49128.00638322125,44.4315,44.4518,44.3772,44.384,49128.0064
2013-09-19 11:50:00,65.38,65.4,65.35,65.4,37615.410919867776,44.3772,44.3907,44.3568,44.3907,37615.4109
2013-09-19 12:00:00,65.39,65.4,65.34,65.37,42630.79904251681,44.384,44.3907,44.35,44.3704,42630.799
2013-09-19 12:10:00,65.37,65.45,65.37,65.44,16755.955773395646,44.3704,44.4247,44.3704,44.4179,16755.9558
2013-09-19 12:20:00,65.44,65.53,65.43,65.52,13108.400775105438,44.4179,44.479,44.4111,44.4722,13108.4008
2013-09-19 12:30:00,65.52,65.56,65.5,65.53,15388.122649036815,44.4722,44.4993,44.4586,44.479,15388.1226
2013-09-19 12:40:00,65.53,65.55,65.5,65.51,17781.830616664767,44.479,44.4926,44.4586,44.4654,17781.8306
2013-09-19 12:50:00,65.51,65.52,65.43,65.44,14818.192180553971,44.4654,44.4722,44.4111,44.4179,14818.1922
2013-09-19 13:00:00,65.45,65.5,65.4,65.4,29978.34264219765,44.4247,44.4586,44.3907,44.3907,29978.3426
2013-09-19 13:10:00,65.4,65.53,65.4,65.53,17211.90014818192,44.3907,44.479,44.3907,44.479,17211.9001
2013-09-19 13:20:00,65.53,65.54,65.5,65.52,30206.31482959079,44.479,44.4858,44.4586,44.4722,30206.3148
2013-09-19 13:30:00,65.51,65.52,65.46,65.47,33625.89764048786,44.4654,44.4722,44.4315,44.4383,33625.8976
2013-09-19 13:40:00,65.47,65.47,65.44,65.45,28952.46779892853,44.4383,44.4383,44.4179,44.4247,28952.4678
2013-09-19 13:50:00,65.45,65.48,65.42,65.48,39097.23013792317,44.4247,44.445,44.4043,44.445,39097.2301
2013-09-19 14:00:00,65.48,65.56,65.47,65.56,35791.63342072268,44.445,44.4993,44.4383,44.4993,35791.6334
2013-09-19 14:10:00,65.56,65.66,65.56,65.66,29522.398267411376,44.4993,44.5672,44.4993,44.5672,29522.3983
2013-09-19 14:20:00,65.66,65.66,65.55,65.55,25646.87108172803,44.5672,44.5672,44.4926,44.4926,25646.8711
2013-09-19 14:30:00,65.56,65.63,65.55,65.63,25988.82936281773,44.4993,44.5469,44.4926,44.5469,25988.8294
2013-09-19 14:40:00,65.63,65.67,65.6,65.64,43314.71560469623,44.5469,44.574,44.5265,44.5536,43314.7156
2013-09-19 14:50:00,65.64,65.66,65.6,65.6,32714.00889091531,44.5536,44.5672,44.5265,44.5265,32714.0089
2013-09-19 15:00:00,65.61,65.67,65.6,65.62,27584.634674569705,44.5333,44.574,44.5265,44.5401,27584.6347
2013-09-19 15:10:00,65.62,65.64,65.58,65.63,41034.99373076485,44.5401,44.5536,44.5129,44.5469,41034.9937
2013-09-19 15:20:00,65.62,65.64,65.58,65.59,42858.77122990995,44.5401,44.5536,44.5129,44.5197,42858.7712
2013-09-19 15:30:00,65.6,65.61,65.58,65.6,42858.77122990995,44.5265,44.5333,44.5129,44.5265,42858.7712
2013-09-19 15:40:00,65.6,65.62,65.55,65.57,39097.23013792317,44.5265,44.5401,44.4926,44.5061,39097.2301
2013-09-19 15:50:00,65.57,65.58,65.5,65.53,91302.8610509518,44.5061,44.5129,44.4586,44.479,91302.8611
2013-09-20 09:30:00,65.55,65.69,65.48,65.67,911546.7912914624,44.4926,44.5876,44.445,44.574,911546.7913
2013-09-20 09:40:00,65.63,65.67,65.51,65.53,52319.61700672518,44.5469,44.574,44.4654,44.479,52319.617
2013-09-20 09:50:00,65.53,65.58,65.48,65.53,35107.71685854326,44.479,44.5129,44.445,44.479,35107.7169
2013-09-20 10:00:00,65.53,65.56,65.5,65.53,42630.79904251681,44.479,44.4993,44.4586,44.479,42630.799
2013-09-20 10:10:00,65.54,65.57,65.52,65.53,81158.09871195714,44.4858,44.5061,44.4722,44.479,81158.0987
2013-09-20 10:20:00,65.54,65.55,65.53,65.53,64630.11512595463,44.4858,44.4926,44.479,44.479,64630.1151
2013-09-20 10:30:00,65.53,65.54,65.52,65.53,24507.01014476234,44.479,44.4858,44.4722,44.479,24507.0101
2013-09-20 10:40:00,65.54,65.6,65.52,65.58,28154.565143052547,44.4858,44.5265,44.4722,44.5129,28154.5651
2013-09-20 10:50:00,65.57,65.58,65.5,65.57,28382.537330445684,44.5061,44.5129,44.4586,44.5061,28382.5373
2013-09-20 11:00:00,65.57,65.59,65.54,65.55,13678.331243588282,44.5061,44.5197,44.4858,44.4926,13678.3312
2013-09-20 11:10:00,65.54,65.56,65.51,65.56,17667.844522968197,44.4858,44.4993,44.4654,44.4993,17667.8445
2013-09-20 11:20:00,65.56,65.56,65.41,65.43,36133.59170181238,44.4993,44.4993,44.3975,44.4111,36133.5917
2013-09-20 11:30:00,65.44,65.5,65.4,65.42,33169.95326570159,44.4179,44.4586,44.3907,44.4043,33169.9533
2013-09-20 11:40:00,65.42,65.42,65.3,65.31,27584.634674569705,44.4043,44.4043,44.3229,44.3297,27584.6347
2013-09-20 11:50:00,65.31,65.37,65.3,65.32,20631.482959078992,44.3297,44.3704,44.3229,44.3364,20631.483
2013-09-20 12:00:00,65.33,65.42,65.32,65.41,26216.80155021088,44.3432,44.4043,44.3364,44.3975,26216.8016
2013-09-20 12:10:00,65.39,65.39,65.36,65.39,12196.512025532886,44.384,44.384,44.3636,44.384,12196.512
2013-09-20 12:20:00,65.39,65.39,65.34,65.37,32144.078422432463,44.384,44.384,44.35,44.3704,32144.0784
2013-09-20 12:30:00,65.38,65.45,65.35,65.43,15844.067023823094,44.3772,44.4247,44.3568,44.4111,15844.067
2013-09-20 12:40:00,65.43,65.43,65.35,65.36,46278.35404080703,44.4111,44.4111,44.3568,44.3636,46278.354
2013-09-20 12:50:00,65.37,65.41,65.35,65.41,24051.065769976063,44.3704,44.3975,44.3568,44.3975,24051.0658
2013-09-20 13:00:00,65.41,65.43,65.38,65.42,26102.815456514305,44.3975,44.4111,44.3772,44.4043,26102.8155
2013-09-20 13:10:00,65.42,65.43,65.39,65.39,24165.05186367264,44.4043,44.4111,44.384,44.384,24165.0519
2013-09-20 13:20:00,65.39,65.43,65.37,65.42,19149.6637410236,44.384,44.4111,44.3704,44.4043,19149.6637
2013-09-20 13:30:00,65.42,65.46,65.35,65.35,19149.6637410236,44.4043,44.4315,44.3568,44.3568,19149.6637
2013-09-20 13:40:00,65.35,65.37,65.33,65.36,13792.317337284852,44.3568,44.3704,44.3432,44.3636,13792.3173
2013-09-20 13:50:00,65.36,65.4,65.35,65.37,25418.89889433489,44.3636,44.3907,44.3568,44.3704,25418.8989
2013-09-20 14:00:00,65.36,65.37,65.31,65.31,29864.356548501084,44.3636,44.3704,44.3297,44.3297,29864.3565
2013-09-20 14:10:00,65.3,65.31,65.24,65.24,33511.91154679129,44.3229,44.3297,44.2821,44.2821,33511.9115
2013-09-20 14:20:00,65.25,65.37,65.24,65.35,28496.52342414225,44.2889,44.3704,44.2821,44.3568,28496.5234
2013-09-20 14:30:00,65.35,65.36,65.28,65.29,28382.537330445684,44.3568,44.3636,44.3093,44.3161,28382.5373
2013-09-20 14:40:00,65.29,65.31,65.25,65.3,24507.01014476234,44.3161,44.3297,44.2889,44.3229,24507.0101
2013-09-20 14:50:00,65.3,65.36,65.29,65.31,14932.178274250542,44.3229,44.3636,44.3161,44.3297,14932.1783
2013-09-20 15:00:00,65.31,65.36,65.31,65.32,15730.080930126524,44.3297,44.3636,44.3297,44.3364,15730.0809
2013-09-20 15:10:00,65.32,65.37,65.29,65.35,31574.147953949618,44.3364,44.3704,44.3161,44.3568,31574.148
2013-09-20 15:20:00,65.34,65.35,65.26,65.26,21885.32998974125,44.35,44.3568,44.2957,44.2957,21885.33
2013-09-20 15:30:00,65.27,65.33,65.24,65.33,42972.75732360652,44.3025,44.3432,44.2821,44.3432,42972.7573
2013-09-20 15:40:00,65.33,65.39,65.25,65.3,44910.52091644819,44.3432,44.384,44.2889,44.3229,44910.5209
2013-09-20 15:50:00,65.29,65.34,65.27,65.31,113986.09369656902,44.3161,44.35,44.3025,44.3297,113986.0937
2013-09-23 09:30:00,65.15,65.46,64.94,64.99,91416.84714464836,44.2211,44.4315,44.0785,44.1124,91416.8471
2013-09-23 09:40:00,65.03,65.03,64.57,64.6,196512.025532885,44.1396,44.1396,43.8274,43.8477,196512.0255
2013-09-23 09:50:00,64.6,64.64,64.42,64.46,129032.25806451614,43.8477,43.8749,43.7256,43.7527,129032.2581
2013-09-23 10:00:00,64.47,64.49,64.31,64.31,108970.70557392,43.7595,43.7731,43.6509,43.6509,108970.7056
2013-09-23 10:10:00,64.31,64.39,64.24,64.27,137809.18727915196,43.6509,43.7052,43.6034,43.6237,137809.1873
2013-09-23 10:20:00,64.27,64.3,64.11,64.12,95292.3743303317,43.6237,43.6441,43.5151,43.5219,95292.3743
2013-09-23 10:30:00,64.11,64.16,64.07,64.13,76370.68277670124,43.5151,43.5491,43.488,43.5287,76370.6828
2013-09-23 10:40:00,64.12,64.41,64.02,64.04,164139.9749230594,43.5219,43.7188,43.4541,43.4676,164139.9749
2013-09-23 10:50:00,64.04,64.04,63.88,63.93,95634.3326114214,43.4676,43.4676,43.359,43.393,95634.3326
2013-09-23 11:00:00,63.95,64.01,63.81,63.82,68049.6979368517,43.4065,43.4473,43.3115,43.3183,68049.6979
2013-09-23 11:10:00,63.83,63.87,63.79,63.86,75914.73840191496,43.3251,43.3522,43.2979,43.3455,75914.7384
2013-09-23 11:20:00,63.87,63.89,63.82,63.88,35677.647327026105,43.3522,43.3658,43.3183,43.359,35677.6473
2013-09-23 11:30:00,63.89,64.02,63.88,64.01,25760.8571754246,43.3658,43.4541,43.359,43.4473,25760.8572
2013-09-23 11:40:00,64.01,64.05,63.96,64.03,48786.04810213154,43.4473,43.4744,43.4133,43.4608,48786.0481
2013-09-23 11:50:00,64.02,64.05,63.92,64.04,93810.5551122763,43.4541,43.4744,43.3862,43.4676,93810.5551
2013-09-23 12:00:00,64.04,64.23,64.03,64.22,58588.85216003648,43.4676,43.5966,43.4608,43.5898,58588.8522
2013-09-23 12:10:00,64.23,64.28,64.21,64.24,75800.7523082184,43.5966,43.6305,43.583,43.6034,75800.7523
2013-09-23 12:20:00,64.24,64.24,64.16,64.19,59272.76872221589,43.6034,43.6034,43.5491,43.5694,59272.7687
2013-09-23 12:30:00,64.2,64.27,64.17,64.24,70215.43371708652,43.5762,43.6237,43.5559,43.6034,70215.4337
2013-09-23 12:40:00,64.24,64.3,64.24,64.26,27812.60686196284,43.6034,43.6441,43.6034,43.617,27812.6069
2013-09-23 12:50:00,64.26,64.31,64.25,64.25,57562.97731676736,43.617,43.6509,43.6102,43.6102,57562.9773
2013-09-23 13:00:00,64.26,64.27,64.23,64.24,53801.43622478058,43.617,43.6237,43.5966,43.6034,53801.4362
2013-09-23 13:10:00,64.24,64.26,64.2,64.24,48102.131539952126,43.6034,43.617,43.5762,43.6034,48102.1315
2013-09-23 13:20:00,64.24,64.26,64.21,64.24,28952.46779892853,43.6034,43.617,43.583,43.6034,28952.4678
2013-09-23 13:30:00,64.24,64.24,64.23,64.24,24734.98233215548,43.6034,43.6034,43.5966,43.6034,24734.9823
2013-09-23 13:40:00,64.24,64.25,64.2,64.24,32372.0506098256,43.6034,43.6102,43.5762,43.6034,32372.0506
2013-09-23 13:50:00,64.23,64.3,64.23,64.29,31346.17576655648,43.5966,43.6441,43.5966,43.6373,31346.1758
2013-09-23 14:00:00,64.29,64.31,64.28,64.3,25418.89889433489,43.6373,43.6509,43.6305,43.6441,25418.8989
2013-09-23 14:10:00,64.31,64.33,64.3,64.33,25532.88498803146,43.6509,43.6645,43.6441,43.6645,25532.885
2013-09-23 14:20:00,64.33,64.35,64.22,64.23,47304.22888407615,43.6645,43.678,43.5898,43.5966,47304.2289
2013-09-23 14:30:00,64.22,64.25,64.2,64.22,55511.22763022912,43.5898,43.6102,43.5762,43.5898,55511.2276
2013-09-23 14:40:00,64.22,64.22,64.18,64.22,35677.647327026105,43.5898,43.5898,43.5627,43.5898,35677.6473
2013-09-23 14:50:00,64.22,64.25,64.2,64.22,76484.66887039781,43.5898,43.6102,43.5762,43.5898,76484.6689
2013-09-23 15:00:00,64.21,64.23,64.12,64.21,96432.2352672974,43.583,43.5966,43.5219,43.583,96432.2353
2013-09-23 15:10:00,64.2,64.22,64.12,64.2,75230.82183973555,43.5762,43.5898,43.5219,43.5762,75230.8218
2013-09-23 15:20:00,64.21,64.21,64.1,64.11,66453.89262509973,43.583,43.583,43.5084,43.5151,66453.8926
2013-09-23 15:30:00,64.1,64.22,64.09,64.21,87085.37558417874,43.5084,43.5898,43.5016,43.583,87085.3756
2013-09-23 15:40:00,64.21,64.24,64.17,64.17,95748.31870511796,43.583,43.6034,43.5559,43.5559,95748.3187
2013-09-23 15:50:00,64.17,64.22,64.13,64.15,186481.2492875869,43.5559,43.5898,43.5287,43.5423,186481.2493
2013-09-24 09:30:00,63.56,63.78,63.42,63.78,145560.24165051864,43.1418,43.2912,43.0468,43.2912,145560.2417
2013-09-24 09:40:00,63.79,63.92,63.79,63.81,67365.7813746723,43.2979,43.3862,43.2979,43.3115,67365.7814
2013-09-24 09:50:00,63.81,63.84,63.7,63.74,40579.04935597857,43.3115,43.3319,43.2369,43.264,40579.0494
2013-09-24 10:00:00,63.75,63.75,63.66,63.7,34651.772483756984,43.2708,43.2708,43.2097,43.2369,34651.7725
2013-09-24 10:10:00,63.7,63.74,63.51,63.62,64516.12903225807,43.2369,43.264,43.1079,43.1826,64516.129
2013-09-24 10:20:00,63.62,63.72,63.55,63.68,40009.11888749572,43.1826,43.2504,43.135,43.2233,40009.1189
2013-09-24 10:30:00,63.69,63.81,63.64,63.74,59386.754815912456,43.2301,43.3115,43.1961,43.264,59386.7548
2013-09-24 10:40:00,63.74,63.81,63.67,63.77,53459.47794369087,43.264,43.3115,43.2165,43.2844,53459.4779
2013-09-24 10:50:00,63.77,63.78,63.73,63.73,60184.65747178844,43.2844,43.2912,43.2572,43.2572,60184.6575
2013-09-24 11:00:00,63.73,63.83,63.73,63.82,27926.59295565941,43.2572,43.3251,43.2572,43.3183,27926.593
2013-09-24 11:10:00,63.82,63.83,63.79,63.82,24165.05186367264,43.3183,43.3251,43.2979,43.3183,24165.0519
2013-09-24 11:20:00,63.82,63.82,63.77,63.77,31118.203579163343,43.3183,43.3183,43.2844,43.2844,31118.2036
2013-09-24 11:30:00,63.77,63.81,63.76,63.8,28154.565143052547,43.2844,43.3115,43.2776,43.3047,28154.5651
2013-09-24 11:40:00,63.81,63.86,63.8,63.84,25646.87108172803,43.3115,43.3455,43.3047,43.3319,25646.8711
2013-09-24 11:50:00,63.85,63.95,63.84,63.94,33511.91154679129,43.3387,43.4065,43.3319,43.3998,33511.9115
2013-09-24 12:00:00,63.94,64.11,63.89,64.09,85489.57027242676,43.3998,43.5151,43.3658,43.5016,85489.5703
2013-09-24 12:10:00,64.09,64.17,64.09,64.17,27242.67639348,43.5016,43.5559,43.5016,43.5559,27242.6764
2013-09-24 12:20:00,64.17,64.2,64.16,64.2,28838.481705231963,43.5559,43.5762,43.5491,43.5762,28838.4817
2013-09-24 12:30:00,64.2,64.21,64.16,64.17,16641.969679699076,43.5762,43.583,43.5491,43.5559,16641.9697
2013-09-24 12:40:00,64.17,64.18,64.15,64.17,26444.773737604013,43.5559,43.5627,43.5423,43.5559,26444.7737
2013-09-24 12:50:00,64.17,64.18,64.14,64.17,41148.97982446141,43.5559,43.5627,43.5355,43.5559,41148.9798
2013-09-24 13:00:00,64.18,64.19,64.15,64.19,28154.565143052547,43.5627,43.5694,43.5423,43.5694,28154.5651
2013-09-24 13:10:00,64.2,64.22,64.18,64.21,30434.28701698393,43.5762,43.5898,43.5627,43.583,30434.287
2013-09-24 13:20:00,64.2,64.29,64.17,64.25,126182.6057221019,43.5762,43.6373,43.5559,43.6102,126182.6057
2013-09-24 13:30:00,64.25,64.26,64.23,64.26,47076.256696683005,43.6102,43.617,43.5966,43.617,47076.2567
2013-09-24 13:40:00,64.26,64.31,64.24,64.31,42858.77122990995,43.617,43.6509,43.6034,43.6509,42858.7712
2013-09-24 13:50:00,64.3,64.31,64.25,64.25,19263.649834720163,43.6441,43.6509,43.6102,43.6102,19263.6498
2013-09-24 14:00:00,64.26,64.26,64.19,64.23,23367.14920779665,43.617,43.617,43.5694,43.5966,23367.1492
2013-09-24 14:10:00,64.24,64.24,64.19,64.23,14818.192180553971,43.6034,43.6034,43.5694,43.5966,14818.1922
2013-09-24 14:20:00,64.23,64.27,64.22,64.24,25760.8571754246,43.5966,43.6237,43.5898,43.6034,25760.8572
2013-09-24 14:30:00,64.24,64.27,64.23,64.24,26444.773737604013,43.6034,43.6237,43.5966,43.6034,26444.7737
2013-09-24 14:40:00,64.24,64.3,64.24,64.27,32486.03670352217,43.6034,43.6441,43.6034,43.6237,32486.0367
2013-09-24 14:50:00,64.28,64.28,64.24,64.24,45366.46529123447,43.6305,43.6305,43.6034,43.6034,45366.4653
2013-09-24 15:00:00,64.24,64.25,64.2,64.24,34081.84201527414,43.6034,43.6102,43.5762,43.6034,34081.842
2013-09-24 15:10:00,64.24,64.26,64.21,64.24,37501.424826171205,43.6034,43.617,43.583,43.6034,37501.4248
2013-09-24 15:20:00,64.24,64.27,64.18,64.19,41832.89638664083,43.6034,43.6237,43.5627,43.5694,41832.8964
2013-09-24 15:30:00,64.2,64.2,64.08,64.09,70329.41981078309,43.5762,43.5762,43.4948,43.5016,70329.4198
2013-09-24 15:40:00,64.09,64.1,64.02,64.05,72951.09996580417,43.5016,43.5084,43.4541,43.4744,72951.1
2013-09-24 15:50:00,64.05,64.05,63.93,64.01,151943.4628975265,43.4744,43.4744,43.393,43.4473,151943.4629
2013-09-25 09:30:00,64.08,64.24,63.82,63.92,53345.4918499943,43.4948,43.6034,43.3183,43.3862,53345.4918
2013-09-25 09:40:00,63.91,63.94,63.75,63.9,21201.41342756184,43.3794,43.3998,43.2708,43.3726,21201.4134
2013-09-25 09:50:00,63.86,63.88,63.74,63.83,27926.59295565941,43.3455,43.359,43.264,43.3251,27926.593
2013-09-25 10:00:00,63.82,63.98,63.75,63.9,37957.36920095748,43.3183,43.4269,43.2708,43.3726,37957.3692
2013-09-25 10:10:00,63.88,63.89,63.79,63.83,16983.927960788784,43.359,43.3658,43.2979,43.3251,16983.928
2013-09-25 10:20:00,63.84,63.93,63.81,63.9,27698.62076826627,43.3319,43.393,43.3115,43.3726,27698.6208
2013-09-25 10:30:00,63.91,64.03,63.84,64.01,23253.16311410008,43.3794,43.4608,43.3319,43.4473,23253.1631
2013-09-25 10:40:00,64.01,64.05,63.92,63.92,24848.968425852046,43.4473,43.4744,43.3862,43.3862,24848.9684
2013-09-25 10:50:00,63.93,63.96,63.83,63.86,33169.95326570159,43.393,43.4133,43.3251,43.3455,33169.9533
2013-09-25 11:00:00,63.86,63.88,63.79,63.81,26900.71811239029,43.3455,43.359,43.2979,43.3115,26900.7181
2013-09-25 11:10:00,63.8,63.86,63.75,63.84,51293.74216345606,43.3047,43.3455,43.2708,43.3319,51293.7422
2013-09-25 11:20:00,63.83,63.9,63.83,63.88,34879.74467115012,43.3251,43.3726,43.3251,43.359,34879.7447
2013-09-25 11:30:00,63.88,63.96,63.85,63.94,22797.218739313805,43.359,43.4133,43.3387,43.3998,22797.2187
2013-09-25 11:40:00,63.95,63.95,63.83,63.85,25418.89889433489,43.4065,43.4065,43.3251,43.3387,25418.8989
2013-09-25 11:50:00,63.86,63.92,63.85,63.88,14020.28952467799,43.3455,43.3862,43.3387,43.359,14020.2895
2013-09-25 12:00:00,63.88,63.88,63.76,63.78,32600.02279721874,43.359,43.359,43.2776,43.2912,32600.0228
2013-09-25 12:10:00,63.78,63.88,63.78,63.83,14134.27561837456,43.2912,43.359,43.2912,43.3251,14134.2756
2013-09-25 12:20:00,63.83,63.84,63.67,63.77,17667.844522968197,43.3251,43.3319,43.2165,43.2844,17667.8445
2013-09-25 12:30:00,63.75,63.79,63.74,63.76,10144.762338994642,43.2708,43.2979,43.264,43.2776,10144.7623
2013-09-25 12:40:00,63.77,63.77,63.71,63.74,24165.05186367264,43.2844,43.2844,43.2436,43.264,24165.0519
2013-09-25 12:50:00,63.74,63.75,63.69,63.74,19947.56639689958,43.264,43.2708,43.2301,43.264,19947.5664
2013-09-25 13:00:00,63.73,63.78,63.73,63.74,20175.53858429272,43.2572,43.2912,43.2572,43.264,20175.5386
2013-09-25 13:10:00,63.74,63.77,63.73,63.75,16527.98358600251,43.264,43.2844,43.2572,43.2708,16527.9836
2013-09-25 13:20:00,63.74,63.74,63.67,63.68,21429.385614954976,43.264,43.264,43.2165,43.2233,21429.3856
2013-09-25 13:30:00,63.67,63.67,63.49,63.5,27584.634674569705,43.2165,43.2165,43.0943,43.1011,27584.6347
2013-09-25 13:40:00,63.5,63.54,63.45,63.54,16641.969679699076,43.1011,43.1283,43.0672,43.1283,16641.9697
2013-09-25 13:50:00,63.53,63.54,63.45,63.51,37615.410919867776,43.1215,43.1283,43.0672,43.1079,37615.4109
2013-09-25 14:00:00,63.52,63.56,63.5,63.5,31346.17576655648,43.1147,43.1418,43.1011,43.1011,31346.1758
2013-09-25 14:10:00,63.5,63.61,63.48,63.57,17211.90014818192,43.1011,43.1758,43.0875,43.1486,17211.9001
2013-09-25 14:20:00,63.57,63.62,63.54,63.58,16413.997492305938,43.1486,43.1826,43.1283,43.1554,16413.9975
2013-09-25 14:30:00,63.57,63.62,63.55,63.61,29294.42608001824,43.1486,43.1826,43.135,43.1758,29294.4261
2013-09-25 14:40:00,63.62,63.65,63.59,63.64,18579.73327254075,43.1826,43.2029,43.1622,43.1961,18579.7333
2013-09-25 14:50:00,63.64,63.68,63.6,63.6,19035.677647327026,43.1961,43.2233,43.169,43.169,19035.6776
2013-09-25 15:00:00,63.6,63.68,63.6,63.68,20745.469052775563,43.169,43.2233,43.169,43.2233,20745.4691
2013-09-25 15:10:00,63.68,63.74,63.68,63.71,31574.147953949618,43.2233,43.264,43.2233,43.2436,31574.148
2013-09-25 15:20:00,63.71,63.72,63.59,63.67,34765.758577453555,43.2436,43.2504,43.1622,43.2165,34765.7586
2013-09-25 15:30:00,63.67,63.74,63.65,63.72,46278.35404080703,43.2165,43.264,43.2029,43.2504,46278.354
2013-09-25 15:40:00,63.72,63.78,63.68,63.71,53345.4918499943,43.2504,43.2912,43.2233,43.2436,53345.4918
2013-09-25 15:50:00,63.71,63.71,63.6,63.62,160834.3782058589,43.2436,43.2436,43.169,43.1826,160834.3782
2013-09-26 09:30:00,63.89,64.21,63.67,64.04,75572.78012082526,43.3658,43.583,43.2165,43.4676,75572.7801
2013-09-26 09:40:00,64.04,64.04,63.88,63.93,69759.48934230024,43.4676,43.4676,43.359,43.393,69759.4893
2013-09-26 09:50:00,63.93,64.09,63.92,64.09,27128.690299783422,43.393,43.5016,43.3862,43.5016,27128.6903
2013-09-26 10:00:00,64.09,64.22,64.06,64.2,35221.70295223983,43.5016,43.5898,43.4812,43.5762,35221.703
2013-09-26 10:10:00,64.21,64.22,64.13,64.13,33055.96717200502,43.583,43.5898,43.5287,43.5287,33055.9672
2013-09-26 10:20:00,64.14,64.18,64.1,64.17,37159.4665450815,43.5355,43.5627,43.5084,43.5559,37159.4665
2013-09-26 10:30:00,64.18,64.21,64.11,64.12,47304.22888407615,43.5627,43.583,43.5151,43.5219,47304.2289
2013-09-26 10:40:00,64.11,64.14,63.92,63.96,33169.95326570159,43.5151,43.5355,43.3862,43.4133,33169.9533
2013-09-26 10:50:00,63.96,63.96,63.87,63.96,16186.0253049128,43.4133,43.4133,43.3522,43.4133,16186.0253
2013-09-26 11:00:00,63.95,63.95,63.74,63.81,20517.496865382425,43.4065,43.4065,43.264,43.3115,20517.4969
2013-09-26 11:10:00,63.81,63.83,63.73,63.76,21657.35780234812,43.3115,43.3251,43.2572,43.2776,21657.3578
2013-09-26 11:20:00,63.76,63.84,63.71,63.81,17439.87233557506,43.2776,43.3319,43.2436,43.3115,17439.8723
2013-09-26 11:30:00,63.82,63.86,63.79,63.82,16300.01139860937,43.3183,43.3455,43.2979,43.3183,16300.0114
2013-09-26 11:40:00,63.83,63.95,63.83,63.88,21087.427333865267,43.3251,43.4065,43.3251,43.359,21087.4273
2013-09-26 11:50:00,63.88,63.92,63.85,63.88,16186.0253049128,43.359,43.3862,43.3387,43.359,16186.0253
2013-09-26 12:00:00,63.88,63.9,63.81,63.86,11740.567650746609,43.359,43.3726,43.3115,43.3455,11740.5677
2013-09-26 12:10:00,63.85,63.88,63.81,63.84,12424.484212926023,43.3387,43.359,43.3115,43.3319,12424.4842
2013-09-26 12:20:00,63.85,63.94,63.83,63.94,11170.637182263765,43.3387,43.3998,43.3251,43.3998,11170.6372
2013-09-26 12:30:00,63.94,64.03,63.94,63.97,36361.56388920552,43.3998,43.4608,43.3998,43.4201,36361.5639
2013-09-26 12:40:00,63.98,64.04,63.98,63.99,19833.58030320301,43.4269,43.4676,43.4269,43.4337,19833.5803
2013-09-26 12:50:00,64.0,64.0,63.91,63.96,12196.512025532886,43.4405,43.4405,43.3794,43.4133,12196.512
2013-09-26 13:00:00,63.96,64.04,63.96,64.03,11284.623275960334,43.4133,43.4676,43.4133,43.4608,11284.6233
2013-09-26 13:10:00,64.03,64.05,63.98,63.99,11170.637182263765,43.4608,43.4744,43.4269,43.4337,11170.6372
2013-09-26 13:20:00,63.99,64.04,63.99,64.04,10144.762338994642,43.4337,43.4676,43.4337,43.4676,10144.7623
2013-09-26 13:30:00,64.04,64.04,63.93,63.93,12880.428587712298,43.4676,43.4676,43.393,43.393,12880.4286
2013-09-26 13:40:00,63.94,63.96,63.86,63.96,32486.03670352217,43.3998,43.4133,43.3455,43.4133,32486.0367
2013-09-26 13:50:00,63.96,63.96,63.92,63.93,16413.997492305938,43.4133,43.4133,43.3862,43.393,16413.9975
2013-09-26 14:00:00,63.93,63.96,63.86,63.88,36019.60560811581,43.393,43.4133,43.3455,43.359,36019.6056
2013-09-26 14:10:00,63.88,63.95,63.83,63.91,29750.37045480452,43.359,43.4065,43.3251,43.3794,29750.3705
2013-09-26 14:20:00,63.9,63.93,63.85,63.91,24620.99623845891,43.3726,43.393,43.3387,43.3794,24620.9962
2013-09-26 14:30:00,63.9,63.91,63.82,63.86,26444.773737604013,43.3726,43.3794,43.3183,43.3455,26444.7737
2013-09-26 14:40:00,63.86,63.86,63.81,63.81,31574.147953949618,43.3455,43.3455,43.3115,43.3115,31574.148
2013-09-26 14:50:00,63.81,63.85,63.78,63.85,25874.843269121167,43.3115,43.3387,43.2912,43.3387,25874.8433
2013-09-26 15:00:00,63.84,63.89,63.81,63.87,33169.95326570159,43.3319,43.3658,43.3115,43.3522,33169.9533
2013-09-26 15:10:00,63.87,63.88,63.79,63.86,28496.52342414225,43.3522,43.359,43.2979,43.3455,28496.5234
2013-09-26 15:20:00,63.85,63.88,63.82,63.85,31802.120141342755,43.3387,43.359,43.3183,43.3387,31802.1201
2013-09-26 15:30:00,63.84,63.91,63.82,63.88,43998.63216687564,43.3319,43.3794,43.3183,43.359,43998.6322
2013-09-26 15:40:00,63.89,63.92,63.87,63.92,40237.091074888864,43.3658,43.3862,43.3522,43.3862,40237.0911
2013-09-26 15:50:00,63.92,63.97,63.85,63.96,128120.36931494356,43.3862,43.4201,43.3387,43.4133,128120.3693
2013-09-27 09:30:00,63.78,63.81,63.55,63.65,93468.5968311866,43.2912,43.3115,43.135,43.2029,93468.5968
2013-09-27 09:40:00,63.66,63.8,63.65,63.72,29180.439986321668,43.2097,43.3047,43.2029,43.2504,29180.44
2013-09-27 09:50:00,63.68,63.73,63.61,63.65,36361.56388920552,43.2233,43.2572,43.1758,43.2029,36361.5639
2013-09-27 10:00:00,63.66,63.67,63.57,63.57,19833.58030320301,43.2097,43.2165,43.1486,43.1486,19833.5803
2013-09-27 10:10:00,63.6,63.62,63.54,63.62,38983.2440442266,43.169,43.1826,43.1283,43.1826,38983.244
2013-09-27 10:20:00,63.62,63.67,63.61,63.65,38641.2857631369,43.1826,43.2165,43.1758,43.2029,38641.2858
2013-09-27 10:30:00,63.65,63.77,63.65,63.77,51293.74216345606,43.2029,43.2844,43.2029,43.2844,51293.7422
2013-09-27 10:40:00,63.77,63.78,63.73,63.74,20973.4412401687,43.2844,43.2912,43.2572,43.264,20973.4412
2013-09-27 10:50:00,63.72,63.73,63.65,63.68,16527.98358600251,43.2504,43.2572,43.2029,43.2233,16527.9836
2013-09-27 11:00:00,63.69,63.72,63.6,63.66,17439.87233557506,43.2301,43.2504,43.169,43.2097,17439.8723
2013-09-27 11:10:00,63.67,63.72,63.62,63.63,9916.790151601504,43.2165,43.2504,43.1826,43.1893,9916.7902
2013-09-27 11:20:00,63.63,63.65,63.6,63.63,29978.34264219765,43.1893,43.2029,43.169,43.1893,29978.3426
2013-09-27 11:30:00,63.63,63.69,63.6,63.67,38071.35529465405,43.1893,43.2301,43.169,43.2165,38071.3553
2013-09-27 11:40:00,63.67,63.67,63.62,63.64,10600.70671378092,43.2165,43.2165,43.1826,43.1961,10600.7067
2013-09-27 11:50:00,63.63,63.64,63.6,63.6,21429.385614954976,43.1893,43.1961,43.169,43.169,21429.3856
2013-09-27 12:00:00,63.61,63.65,63.59,63.62,7067.137809187279,43.1758,43.2029,43.1622,43.1826,7067.1378
2013-09-27 12:10:00,63.6,63.62,63.59,63.62,18009.802804057905,43.169,43.1826,43.1622,43.1826,18009.8028
2013-09-27 12:20:00,63.62,63.62,63.58,63.6,14476.233899464263,43.1826,43.1826,43.1554,43.169,14476.2339
2013-09-27 12:30:00,63.6,63.62,63.54,63.55,30434.28701698393,43.169,43.1826,43.1283,43.135,30434.287
2013-09-27 12:40:00,63.57,63.59,63.53,63.55,12082.525931836317,43.1486,43.1622,43.1215,43.135,12082.5259
2013-09-27 12:50:00,63.56,63.59,62.82,63.53,225122.53505072385,43.1418,43.1622,42.6395,43.1215,225122.5351
2013-09-27 13:00:00,63.53,63.58,63.51,63.53,18465.74717884418,43.1215,43.1554,43.1079,43.1215,18465.7472
2013-09-27 13:10:00,63.54,63.6,63.54,63.58,16869.941867092213,43.1283,43.169,43.1283,43.1554,16869.9419
2013-09-27 13:20:00,63.59,63.6,63.56,63.59,25190.926706941755,43.1622,43.169,43.1418,43.1622,25190.9267
2013-09-27 13:30:00,63.58,63.6,63.57,63.59,30776.245298073634,43.1554,43.169,43.1486,43.1622,30776.2453
2013-09-27 13:40:00,63.59,63.65,63.59,63.65,14362.247805767696,43.1622,43.2029,43.1622,43.2029,14362.2478
2013-09-27 13:50:00,63.65,63.66,63.56,63.57,28040.57904935598,43.2029,43.2097,43.1418,43.1486,28040.579
2013-09-27 14:00:00,63.57,63.6,63.52,63.53,31118.203579163343,43.1486,43.169,43.1147,43.1215,31118.2036
2013-09-27 14:10:00,63.52,63.57,63.49,63.51,29294.42608001824,43.1147,43.1486,43.0943,43.1079,29294.4261
2013-09-27 14:20:00,63.52,63.6,63.52,63.58,12424.484212926023,43.1147,43.169,43.1147,43.1554,12424.4842
2013-09-27 14:30:00,63.59,63.59,63.5,63.51,19947.56639689958,43.1622,43.1622,43.1011,43.1079,19947.5664
2013-09-27 14:40:00,63.5,63.5,63.47,63.47,13108.400775105438,43.1011,43.1011,43.0807,43.0807,13108.4008
2013-09-27 14:50:00,63.48,63.53,63.47,63.47,18351.761085147613,43.0875,43.1215,43.0807,43.0807,18351.7611
2013-09-27 15:00:00,63.47,63.49,63.45,63.47,27356.662487176563,43.0807,43.0943,43.0672,43.0807,27356.6625
2013-09-27 15:10:00,63.48,63.51,63.47,63.5,22683.23264561724,43.0875,43.1079,43.0807,43.1011,22683.2326
2013-09-27 15:20:00,63.49,63.59,63.49,63.58,26672.74592499715,43.0943,43.1622,43.0943,43.1554,26672.7459
2013-09-27 15:30:00,63.57,63.6,63.57,63.6,38185.34138835062,43.1486,43.169,43.1486,43.169,38185.3414
2013-09-27 15:40:00,63.6,63.63,63.56,63.56,44910.52091644819,43.169,43.1893,43.1418,43.1418,44910.5209
2013-09-27 15:50:00,63.56,63.69,63.56,63.65,102359.51213951898,43.1418,43.2301,43.1418,43.2029,102359.5121
2013-09-30 09:30:00,63.44,63.6,63.08,63.24,69417.53106121054,43.0604,43.169,42.816,42.9246,69417.5311
2013-09-30 09:40:00,63.22,63.39,63.15,63.17,36019.60560811581,42.911,43.0264,42.8635,42.8771,36019.6056
2013-09-30 09:50:00,63.19,63.23,63.07,63.17,33739.88373418443,42.8907,42.9178,42.8092,42.8771,33739.8837
2013-09-30 10:00:00,63.18,63.27,63.14,63.24,19719.59420950644,42.8839,42.945,42.8567,42.9246,19719.5942
2013-09-30 10:10:00,63.24,63.38,63.17,63.38,17439.87233557506,42.9246,43.0196,42.8771,43.0196,17439.8723
2013-09-30 10:20:00,63.4,63.45,63.33,63.43,30320.30092328736,43.0332,43.0672,42.9857,43.0536,30320.3009
2013-09-30 10:30:00,63.44,63.48,63.37,63.45,15616.094836429957,43.0604,43.0875,43.0129,43.0672,15616.0948
2013-09-30 10:40:00,63.44,63.52,63.39,63.39,10942.664994870624,43.0604,43.1147,43.0264,43.0264,10942.665
2013-09-30 10:50:00,63.4,63.47,63.38,63.47,13108.400775105438,43.0332,43.0807,43.0196,43.0807,13108.4008
2013-09-30 11:00:00,63.45,63.49,63.42,63.44,16300.01139860937,43.0672,43.0943,43.0468,43.0604,16300.0114
2013-09-30 11:10:00,63.43,63.44,63.35,63.38,10486.72062008435,43.0536,43.0604,42.9993,43.0196,10486.7206
2013-09-30 11:20:00,63.4,63.45,63.36,63.41,6041.262965918158,43.0332,43.0672,43.0061,43.04,6041.263
2013-09-30 11:30:00,63.41,63.49,63.41,63.44,18351.761085147613,43.04,43.0943,43.04,43.0604,18351.7611
2013-09-30 11:40:00,63.45,63.5,63.44,63.46,8890.915308332384,43.0672,43.1011,43.0604,43.074,8890.9153
2013-09-30 11:50:00,63.43,63.53,63.43,63.53,4787.415935255899,43.0536,43.1215,43.0536,43.1215,4787.4159
2013-09-30 12:00:00,63.53,63.53,63.42,63.43,16641.969679699076,43.1215,43.1215,43.0468,43.0536,16641.9697
2013-09-30 12:10:00,63.43,63.46,63.39,63.41,16641.969679699076,43.0536,43.074,43.0264,43.04,16641.9697
2013-09-30 12:20:00,63.42,63.42,63.39,63.4,8434.970933546107,43.0468,43.0468,43.0264,43.0332,8434.9709
2013-09-30 12:30:00,63.41,63.43,63.4,63.4,20403.51077168585,43.04,43.0536,43.0332,43.0332,20403.5108
2013-09-30 12:40:00,63.39,63.46,63.39,63.43,34765.758577453555,43.0264,43.074,43.0264,43.0536,34765.7586
2013-09-30 12:50:00,63.44,63.44,63.37,63.37,16527.98358600251,43.0604,43.0604,43.0129,43.0129,16527.9836
2013-09-30 13:00:00,63.37,63.44,63.37,63.44,29066.4538926251,43.0129,43.0604,43.0129,43.0604,29066.4539
2013-09-30 13:10:00,63.45,63.51,63.42,63.51,32372.0506098256,43.0672,43.1079,43.0468,43.1079,32372.0506
2013-09-30 13:20:00,63.51,63.51,63.35,63.36,17439.87233557506,43.1079,43.1079,42.9993,43.0061,17439.8723
2013-09-30 13:30:00,63.36,63.47,63.35,63.42,25646.87108172803,43.0061,43.0807,42.9993,43.0468,25646.8711
2013-09-30 13:40:00,63.42,63.47,63.41,63.47,26786.73201869372,43.0468,43.0807,43.04,43.0807,26786.732
2013-09-30 13:50:00,63.47,63.47,63.35,63.38,24620.99623845891,43.0807,43.0807,42.9993,43.0196,24620.9962
2013-09-30 14:00:00,63.38,63.43,63.36,63.43,21885.32998974125,43.0196,43.0536,43.0061,43.0536,21885.33
2013-09-30 14:10:00,63.44,63.49,63.41,63.45,33853.869827881,43.0604,43.0943,43.04,43.0672,33853.8698
2013-09-30 14:20:00,63.44,63.5,63.42,63.47,30890.231391770205,43.0604,43.1011,43.0468,43.0807,30890.2314
2013-09-30 14:30:00,63.46,63.58,63.46,63.58,26558.75983130058,43.074,43.1554,43.074,43.1554,26558.7598
2013-09-30 14:40:00,63.57,63.6,63.52,63.59,24507.01014476234,43.1486,43.169,43.1147,43.1622,24507.0101
2013-09-30 14:50:00,63.6,63.61,63.56,63.57,29180.439986321668,43.169,43.1758,43.1418,43.1486,29180.44
2013-09-30 15:00:00,63.57,63.57,63.48,63.54,24962.954519548617,43.1486,43.1486,43.0875,43.1283,24962.9545
2013-09-30 15:10:00,63.53,63.53,63.37,63.39,55625.21372392568,43.1215,43.1215,43.0129,43.0264,55625.2137
2013-09-30 15:20:00,63.39,63.45,63.37,63.38,93810.5551122763,43.0264,43.0672,43.0129,43.0196,93810.5551
2013-09-30 15:30:00,63.38,63.39,63.29,63.37,90618.94448877237,43.0196,43.0264,42.9586,43.0129,90618.9445
2013-09-30 15:40:00,63.37,63.39,63.25,63.27,78422.43246323949,43.0129,43.0264,42.9314,42.945,78422.4325
2013-09-30 15:50:00,63.26,63.51,63.26,63.49,298415.5932976177,42.9382,43.1079,42.9382,43.0943,298415.5933
2013-10-01 09:30:00,63.67,63.67,63.32,63.57,67935.71184315514,43.2165,43.2165,42.9789,43.1486,67935.7118
2013-10-01 09:40:00,63.62,63.64,63.44,63.53,18693.71936623732,43.1826,43.1961,43.0604,43.1215,18693.7194
2013-10-01 09:50:00,63.53,63.53,63.38,63.44,29522.398267411376,43.1215,43.1215,43.0196,43.0604,29522.3983
2013-10-01 10:00:00,63.41,63.48,63.38,63.43,31574.147953949618,43.04,43.0875,43.0196,43.0536,31574.148
2013-10-01 10:10:00,63.41,63.43,63.23,63.37,30548.273110680497,43.04,43.0536,42.9178,43.0129,30548.2731
2013-10-01 10:20:00,63.38,63.48,63.36,63.36,54257.38059956685,43.0196,43.0875,43.0061,43.0061,54257.3806
2013-10-01 10:30:00,63.37,63.46,63.37,63.42,28154.565143052547,43.0129,43.074,43.0129,43.0468,28154.5651
2013-10-01 10:40:00,63.41,63.46,63.39,63.4,26444.773737604013,43.04,43.074,43.0264,43.0332,26444.7737
2013-10-01 10:50:00,63.4,63.44,63.38,63.39,46164.367947110455,43.0332,43.0604,43.0196,43.0264,46164.3679
2013-10-01 11:00:00,63.4,63.41,63.29,63.3,21885.32998974125,43.0332,43.04,42.9586,42.9653,21885.33
2013-10-01 11:10:00,63.3,63.34,63.27,63.31,24393.02405106577,42.9653,42.9925,42.945,42.9721,24393.0241
2013-10-01 11:20:00,63.3,63.31,63.24,63.25,31004.21748546677,42.9653,42.9721,42.9246,42.9314,31004.2175
2013-10-01 11:30:00,63.28,63.43,63.27,63.41,25646.87108172803,42.9518,43.0536,42.945,43.04,25646.8711
2013-10-01 11:40:00,63.41,63.46,63.41,63.46,19947.56639689958,43.04,43.074,43.04,43.074,19947.5664
2013-10-01 11:50:00,63.46,63.47,63.43,63.46,27698.62076826627,43.074,43.0807,43.0536,43.074,27698.6208
2013-10-01 12:00:00,63.46,63.46,63.43,63.43,17667.844522968197,43.074,43.074,43.0536,43.0536,17667.8445
2013-10-01 12:10:00,63.44,63.44,63.38,63.38,31802.120141342755,43.0604,43.0604,43.0196,43.0196,31802.1201
2013-10-01 12:20:00,63.38,63.43,63.31,63.41,28382.537330445684,43.0196,43.0536,42.9721,43.04,28382.5373
2013-10-01 12:30:00,63.41,63.41,63.29,63.29,14818.192180553971,43.04,43.04,42.9586,42.9586,14818.1922
2013-10-01 12:40:00,63.29,63.33,63.29,63.31,20403.51077168585,42.9586,42.9857,42.9586,42.9721,20403.5108
2013-10-01 12:50:00,63.32,63.32,63.24,63.26,16527.98358600251,42.9789,42.9789,42.9246,42.9382,16527.9836
2013-10-01 13:00:00,63.25,63.31,63.25,63.31,11512.595463353471,42.9314,42.9721,42.9314,42.9721,11512.5955
2013-10-01 13:10:00,63.3,63.34,63.3,63.32,20745.469052775563,42.9653,42.9925,42.9653,42.9789,20745.4691
2013-10-01 13:20:00,63.33,63.33,63.3,63.3,21201.41342756184,42.9857,42.9857,42.9653,42.9653,21201.4134
2013-10-01 13:30:00,63.31,63.31,63.24,63.29,33169.95326570159,42.9721,42.9721,42.9246,42.9586,33169.9533
2013-10-01 13:40:00,63.29,63.3,63.24,63.25,25760.8571754246,42.9586,42.9653,42.9246,42.9314,25760.8572
2013-10-01 13:50:00,63.25,63.31,63.25,63.3,26102.815456514305,42.9314,42.9721,42.9314,42.9653,26102.8155
2013-10-01 14:00:00,63.29,63.3,63.2,63.22,27926.59295565941,42.9586,42.9653,42.8975,42.911,27926.593
2013-10-01 14:10:00,63.22,63.24,63.17,63.18,28610.509517838826,42.911,42.9246,42.8771,42.8839,28610.5095
2013-10-01 14:20:00,63.17,63.21,63.1,63.1,32258.06451612904,42.8771,42.9043,42.8296,42.8296,32258.0645
2013-10-01 14:30:00,63.1,63.16,63.08,63.14,31802.120141342755,42.8296,42.8703,42.816,42.8567,31802.1201
2013-10-01 14:40:00,63.15,63.16,63.11,63.14,32372.0506098256,42.8635,42.8703,42.8364,42.8567,32372.0506
2013-10-01 14:50:00,63.15,63.17,63.14,63.15,50153.88122649037,42.8635,42.8771,42.8567,42.8635,50153.8812
2013-10-01 15:00:00,63.15,63.16,63.07,63.11,46734.2984155933,42.8635,42.8703,42.8092,42.8364,46734.2984
2013-10-01 15:10:00,63.1,63.15,63.1,63.15,48786.04810213154,42.8296,42.8635,42.8296,42.8635,48786.0481
2013-10-01 15:20:00,63.15,63.17,63.1,63.15,48558.0759147384,42.8635,42.8771,42.8296,42.8635,48558.0759
2013-10-01 15:30:00,63.16,63.21,63.14,63.19,76598.65496409438,42.8703,42.9043,42.8567,42.8907,76598.655
2013-10-01 15:40:00,63.18,63.2,63.14,63.19,78992.36293172232,42.8839,42.8975,42.8567,42.8907,78992.3629
2013-10-01 15:50:00,63.19,63.31,63.18,63.29,210076.3706827767,42.8907,42.9721,42.8839,42.9586,210076.3707
2013-10-02 09:30:00,63.17,63.26,63.03,63.15,98483.98495383564,42.8771,42.9382,42.7821,42.8635,98483.985
2013-10-02 09:40:00,63.14,63.17,63.07,63.16,44910.52091644819,42.8567,42.8771,42.8092,42.8703,44910.5209
2013-10-02 09:50:00,63.15,63.24,63.1,63.17,69189.5588738174,42.8635,42.9246,42.8296,42.8771,69189.5589
2013-10-02 10:00:00,63.17,63.22,63.04,63.09,76940.61324518408,42.8771,42.911,42.7889,42.8228,76940.6132
2013-10-02 10:10:00,63.08,63.1,63.0,63.07,57904.93559785706,42.816,42.8296,42.7617,42.8092,57904.9356
2013-10-02 10:20:00,63.07,63.1,63.01,63.01,66681.86481249287,42.8092,42.8296,42.7685,42.7685,66681.8648
2013-10-02 10:30:00,63.0,63.01,62.91,62.94,57676.963410463926,42.7617,42.7685,42.7006,42.721,57676.9634
2013-10-02 10:40:00,62.95,62.97,62.89,62.9,50267.86732018694,42.7278,42.7414,42.6871,42.6938,50267.8673
2013-10-02 10:50:00,62.9,63.04,62.87,63.04,60868.57403396786,42.6938,42.7889,42.6735,42.7889,60868.574
2013-10-02 11:00:00,63.04,63.06,62.99,63.06,31574.147953949618,42.7889,42.8024,42.7549,42.8024,31574.148
2013-10-02 11:10:00,63.06,63.17,63.01,63.16,31232.18967285992,42.8024,42.8771,42.7685,42.8703,31232.1897
2013-10-02 11:20:00,63.15,63.15,63.09,63.1,12538.470306622592,42.8635,42.8635,42.8228,42.8296,12538.4703
2013-10-02 11:30:00,63.12,63.14,63.03,63.03,22341.27436452753,42.8432,42.8567,42.7821,42.7821,22341.2744
2013-10-02 11:40:00,63.03,63.07,62.95,63.06,38527.29966944033,42.7821,42.8092,42.7278,42.8024,38527.2997
2013-10-02 11:50:00,63.06,63.1,63.03,63.07,27698.62076826627,42.8024,42.8296,42.7821,42.8092,27698.6208
2013-10-02 12:00:00,63.06,63.11,63.04,63.1,28496.52342414225,42.8024,42.8364,42.7889,42.8296,28496.5234
2013-10-02 12:10:00,63.11,63.12,63.06,63.06,17553.85842927163,42.8364,42.8432,42.8024,42.8024,17553.8584
2013-10-02 12:20:00,63.07,63.07,62.99,63.04,14362.247805767696,42.8092,42.8092,42.7549,42.7889,14362.2478
2013-10-02 12:30:00,63.04,63.09,63.04,63.09,13678.331243588282,42.7889,42.8228,42.7889,42.8228,13678.3312
2013-10-02 12:40:00,63.09,63.17,63.08,63.17,22911.20483301037,42.8228,42.8771,42.816,42.8771,22911.2048
2013-10-02 12:50:00,63.16,63.17,63.14,63.14,19605.60811580987,42.8703,42.8771,42.8567,42.8567,19605.6081
2013-10-02 13:00:00,63.16,63.17,63.13,63.13,12196.512025532886,42.8703,42.8771,42.85,42.85,12196.512
2013-10-02 13:10:00,63.13,63.15,63.12,63.13,13336.372962498575,42.85,42.8635,42.8432,42.85,13336.373
2013-10-02 13:20:00,63.13,63.2,63.11,63.2,26444.773737604013,42.85,42.8975,42.8364,42.8975,26444.7737
2013-10-02 13:30:00,63.2,63.2,63.1,63.17,30434.28701698393,42.8975,42.8975,42.8296,42.8771,30434.287
2013-10-02 13:40:00,63.16,63.17,63.1,63.16,18237.77499145104,42.8703,42.8771,42.8296,42.8703,18237.775
2013-10-02 13:50:00,63.15,63.17,63.1,63.14,16186.0253049128,42.8635,42.8771,42.8296,42.8567,16186.0253
2013-10-02 14:00:00,63.14,63.16,63.08,63.14,25418.89889433489,42.8567,42.8703,42.816,42.8567,25418.8989
2013-10-02 14:10:00,63.15,63.15,63.08,63.11,25988.82936281773,42.8635,42.8635,42.816,42.8364,25988.8294
2013-10-02 14:20:00,63.11,63.17,63.11,63.15,18807.705459933888,42.8364,42.8771,42.8364,42.8635,18807.7055
2013-10-02 14:30:00,63.14,63.17,63.09,63.09,29750.37045480452,42.8567,42.8771,42.8228,42.8228,29750.3705
2013-10-02 14:40:00,63.09,63.1,63.04,63.08,22455.260458224097,42.8228,42.8296,42.7889,42.816,22455.2605
2013-10-02 14:50:00,63.08,63.11,63.04,63.1,25076.940613245184,42.816,42.8364,42.7889,42.8296,25076.9406
2013-10-02 15:00:00,63.1,63.11,63.07,63.1,28382.537330445684,42.8296,42.8364,42.8092,42.8296,28382.5373
2013-10-02 15:10:00,63.1,63.13,63.08,63.09,24962.954519548617,42.8296,42.85,42.816,42.8228,24962.9545
2013-10-02 15:20:00,63.1,63.1,63.03,63.06,25532.88498803146,42.8296,42.8296,42.7821,42.8024,25532.885
2013-10-02 15:30:00,63.07,63.13,63.07,63.1,46962.27060298644,42.8092,42.85,42.8092,42.8296,46962.2706
2013-10-02 15:40:00,63.09,63.1,62.99,63.01,44910.52091644819,42.8228,42.8296,42.7549,42.7685,44910.5209
2013-10-02 15:50:00,63.02,63.18,63.02,63.18,128576.31368972984,42.7753,42.8839,42.7753,42.8839,128576.3137
2013-10-03 09:30:00,62.91,63.17,62.78,62.8,71355.29465405221,42.7006,42.8771,42.6124,42.626,71355.2947
2013-10-03 09:40:00,62.78,62.83,62.7,62.71,39211.21623161974,42.6124,42.6463,42.5581,42.5649,39211.2162
2013-10-03 09:50:00,62.7,62.7,62.63,62.66,16983.927960788784,42.5581,42.5581,42.5106,42.5309,16983.928
2013-10-03 10:00:00,62.67,62.68,62.55,62.6,50039.8951327938,42.5377,42.5445,42.4563,42.4902,50039.8951
2013-10-03 10:10:00,62.6,62.68,62.59,62.6,24620.99623845891,42.4902,42.5445,42.4834,42.4902,24620.9962
2013-10-03 10:20:00,62.61,62.62,62.48,62.53,18351.761085147613,42.497,42.5038,42.4088,42.4427,18351.7611
2013-10-03 10:30:00,62.53,62.62,62.46,62.55,35905.61951441924,42.4427,42.5038,42.3952,42.4563,35905.6195
2013-10-03 10:40:00,62.57,62.58,62.48,62.55,22227.28827083096,42.4699,42.4766,42.4088,42.4563,22227.2883
2013-10-03 10:50:00,62.56,62.68,62.54,62.64,25190.926706941755,42.4631,42.5445,42.4495,42.5174,25190.9267
2013-10-03 11:00:00,62.62,62.71,62.56,62.7,25418.89889433489,42.5038,42.5649,42.4631,42.5581,25418.8989
2013-10-03 11:10:00,62.7,62.73,62.56,62.58,17553.85842927163,42.5581,42.5785,42.4631,42.4766,17553.8584
2013-10-03 11:20:00,62.59,62.67,62.53,62.53,18579.73327254075,42.4834,42.5377,42.4427,42.4427,18579.7333
2013-10-03 11:30:00,62.54,62.56,62.46,62.54,19035.677647327026,42.4495,42.4631,42.3952,42.4495,19035.6776
2013-10-03 11:40:00,62.53,62.53,62.31,62.34,51065.76997606292,42.4427,42.4427,42.2934,42.3137,51065.77
2013-10-03 11:50:00,62.35,62.41,62.22,62.24,48558.0759147384,42.3205,42.3613,42.2323,42.2459,48558.0759
2013-10-03 12:00:00,62.25,62.34,62.24,62.34,32827.99498461188,42.2527,42.3137,42.2459,42.3137,32827.995
2013-10-03 12:10:00,62.34,62.38,62.26,62.31,28496.52342414225,42.3137,42.3409,42.2594,42.2934,28496.5234
2013-10-03 12:20:00,62.31,62.36,62.24,62.36,20061.552490596147,42.2934,42.3273,42.2459,42.3273,20061.5525
2013-10-03 12:30:00,62.38,62.38,62.29,62.29,28496.52342414225,42.3409,42.3409,42.2798,42.2798,28496.5234
2013-10-03 12:40:00,62.29,62.4,62.2,62.39,39097.23013792317,42.2798,42.3545,42.2187,42.3477,39097.2301
2013-10-03 12:50:00,62.39,62.43,62.32,62.42,28382.537330445684,42.3477,42.3748,42.3002,42.368,28382.5373
2013-10-03 13:00:00,62.42,62.45,62.35,62.43,29294.42608001824,42.368,42.3884,42.3205,42.3748,29294.4261
2013-10-03 13:10:00,62.45,62.45,62.37,62.39,31802.120141342755,42.3884,42.3884,42.3341,42.3477,31802.1201
2013-10-03 13:20:00,62.39,62.65,62.39,62.65,40351.07716858544,42.3477,42.5242,42.3477,42.5242,40351.0772
2013-10-03 13:30:00,62.66,62.69,62.57,62.57,27584.634674569705,42.5309,42.5513,42.4699,42.4699,27584.6347
2013-10-03 13:40:00,62.57,62.67,62.57,62.6,19833.58030320301,42.4699,42.5377,42.4699,42.4902,19833.5803
2013-10-03 13:50:00,62.6,62.64,62.48,62.6,32827.99498461188,42.4902,42.5174,42.4088,42.4902,32827.995
2013-10-03 14:00:00,62.6,62.6,62.47,62.5,24848.968425852046,42.4902,42.4902,42.402,42.4223,24848.9684
2013-10-03 14:10:00,62.5,62.57,62.45,62.46,34765.758577453555,42.4223,42.4699,42.3884,42.3952,34765.7586
2013-10-03 14:20:00,62.46,62.48,62.19,62.47,73293.05824689388,42.3952,42.4088,42.2119,42.402,73293.0582
2013-10-03 14:30:00,62.45,62.47,62.33,62.39,32030.092328735893,42.3884,42.402,42.307,42.3477,32030.0923
2013-10-03 14:40:00,62.38,62.46,62.38,62.43,18921.69155363046,42.3409,42.3952,42.3409,42.3748,18921.6916
2013-10-03 14:50:00,62.43,62.52,62.43,62.44,20745.469052775563,42.3748,42.4359,42.3748,42.3816,20745.4691
2013-10-03 15:00:00,62.44,62.48,62.4,62.44,26102.815456514305,42.3816,42.4088,42.3545,42.3816,26102.8155
2013-10-03 15:10:00,62.42,62.45,62.37,62.42,28952.46779892853,42.368,42.3884,42.3341,42.368,28952.4678
2013-10-03 15:20:00,62.43,62.5,62.38,62.49,32827.99498461188,42.3748,42.4223,42.3409,42.4156,32827.995
2013-10-03 15:30:00,62.49,62.53,62.45,62.52,31916.10623503933,42.4156,42.4427,42.3884,42.4359,31916.1062
2013-10-03 15:40:00,62.53,62.53,62.39,62.39,53231.50575629773,42.4427,42.4427,42.3477,42.3477,53231.5058
2013-10-03 15:50:00,62.39,62.46,62.31,62.38,99395.8737034082,42.3477,42.3952,42.2934,42.3409,99395.8737
2013-10-04 09:30:00,62.52,62.52,62.24,62.45,76940.61324518408,42.4359,42.4359,42.2459,42.3884,76940.6132
2013-10-04 09:40:00,62.44,62.62,62.38,62.61,43542.68779208937,42.3816,42.5038,42.3409,42.497,43542.6878
2013-10-04 09:50:00,62.61,62.77,62.61,62.71,15160.15046164368,42.497,42.6056,42.497,42.5649,15160.1505
2013-10-04 10:00:00,62.72,62.76,62.64,62.75,21429.385614954976,42.5717,42.5988,42.5174,42.592,21429.3856
2013-10-04 10:10:00,62.75,62.82,62.74,62.74,26900.71811239029,42.592,42.6395,42.5852,42.5852,26900.7181
2013-10-04 10:20:00,62.75,62.77,62.68,62.71,14704.206086857404,42.592,42.6056,42.5445,42.5649,14704.2061
2013-10-04 10:30:00,62.73,62.78,62.71,62.73,45252.4791975379,42.5785,42.6124,42.5649,42.5785,45252.4792
2013-10-04 10:40:00,62.72,62.75,62.64,62.64,25760.8571754246,42.5717,42.592,42.5174,42.5174,25760.8572
2013-10-04 10:50:00,62.65,62.67,62.55,62.58,16869.941867092213,42.5242,42.5377,42.4563,42.4766,16869.9419
2013-10-04 11:00:00,62.57,62.57,62.44,62.46,18579.73327254075,42.4699,42.4699,42.3816,42.3952,18579.7333
2013-10-04 11:10:00,62.45,62.48,62.41,62.47,20517.496865382425,42.3884,42.4088,42.3613,42.402,20517.4969
2013-10-04 11:20:00,62.47,62.49,62.41,62.41,21087.427333865267,42.402,42.4156,42.3613,42.3613,21087.4273
2013-10-04 11:30:00,62.42,62.47,62.39,62.45,24279.0379573692,42.368,42.402,42.3477,42.3884,24279.038
2013-10-04 11:40:00,62.46,62.46,62.38,62.44,34993.73076484669,42.3952,42.3952,42.3409,42.3816,34993.7308
2013-10-04 11:50:00,62.44,62.47,62.41,62.41,27356.662487176563,42.3816,42.402,42.3613,42.3613,27356.6625
2013-10-04 12:00:00,62.42,62.45,62.38,62.41,20403.51077168585,42.368,42.3884,42.3409,42.3613,20403.5108
2013-10-04 12:10:00,62.4,62.51,62.38,62.51,29066.4538926251,42.3545,42.4291,42.3409,42.4291,29066.4539
2013-10-04 12:20:00,62.52,62.64,62.51,62.64,21201.41342756184,42.4359,42.5174,42.4291,42.5174,21201.4134
2013-10-04 12:30:00,62.63,62.65,62.6,62.63,15958.053117519665,42.5106,42.5242,42.4902,42.5106,15958.0531
2013-10-04 12:40:00,62.64,62.69,62.64,62.68,13564.345149891711,42.5174,42.5513,42.5174,42.5445,13564.3451
2013-10-04 12:50:00,62.67,62.68,62.66,62.68,10144.762338994642,42.5377,42.5445,42.5309,42.5445,10144.7623
2013-10-04 13:00:00,62.67,62.72,62.65,62.72,10144.762338994642,42.5377,42.5717,42.5242,42.5717,10144.7623
2013-10-04 13:10:00,62.72,62.73,62.69,62.7,11626.58155705004,42.5717,42.5785,42.5513,42.5581,11626.5816
2013-10-04 13:20:00,62.71,62.73,62.68,62.71,15958.053117519665,42.5649,42.5785,42.5445,42.5649,15958.0531
2013-10-04 13:30:00,62.71,62.77,62.71,62.77,13450.359056195144,42.5649,42.6056,42.5649,42.6056,13450.3591
2013-10-04 13:40:00,62.75,62.76,62.7,62.71,14248.261712071127,42.592,42.5988,42.5581,42.5649,14248.2617
2013-10-04 13:50:00,62.72,62.72,62.67,62.67,9460.84577681523,42.5717,42.5717,42.5377,42.5377,9460.8458
2013-10-04 14:00:00,62.68,62.73,62.67,62.73,14704.206086857404,42.5445,42.5785,42.5377,42.5785,14704.2061
2013-10-04 14:10:00,62.73,62.78,62.72,62.73,29294.42608001824,42.5785,42.6124,42.5717,42.5785,29294.4261
2013-10-04 14:20:00,62.73,62.75,62.71,62.75,12082.525931836317,42.5785,42.592,42.5649,42.592,12082.5259
2013-10-04 14:30:00,62.75,62.77,62.72,62.72,29636.384361107943,42.592,42.6056,42.5717,42.5717,29636.3844
2013-10-04 14:40:00,62.72,62.8,62.69,62.79,17553.85842927163,42.5717,42.626,42.5513,42.6192,17553.8584
2013-10-04 14:50:00,62.78,62.81,62.78,62.81,20745.469052775563,42.6124,42.6328,42.6124,42.6328,20745.4691
2013-10-04 15:00:00,62.81,62.81,62.75,62.79,22683.23264561724,42.6328,42.6328,42.592,42.6192,22683.2326
2013-10-04 15:10:00,62.79,62.81,62.76,62.77,25304.91280063832,42.6192,42.6328,42.5988,42.6056,25304.9128
2013-10-04 15:20:00,62.77,62.77,62.7,62.73,40921.00763706828,42.6056,42.6056,42.5581,42.5785,40921.0076
2013-10-04 15:30:00,62.74,62.75,62.7,62.7,29522.398267411376,42.5852,42.592,42.5581,42.5581,29522.3983
2013-10-04 15:40:00,62.71,62.71,62.63,62.7,72495.1555910179,42.5649,42.5649,42.5106,42.5581,72495.1556
2013-10-04 15:50:00,62.71,62.75,62.66,62.73,136897.2985295794,42.5649,42.592,42.5309,42.5785,136897.2985
2013-10-07 09:30:00,62.19,62.37,61.93,61.95,81158.09871195714,42.2119,42.3341,42.0355,42.049,81158.0987
2013-10-07 09:40:00,61.95,62.26,61.87,62.24,33739.88373418443,42.049,42.2594,41.9947,42.2459,33739.8837
2013-10-07 09:50:00,62.27,62.33,62.18,62.18,26216.80155021088,42.2662,42.307,42.2051,42.2051,26216.8016
2013-10-07 10:00:00,62.2,62.39,62.17,62.38,25532.88498803146,42.2187,42.3477,42.1984,42.3409,25532.885
2013-10-07 10:10:00,62.4,62.4,62.31,62.31,15730.080930126524,42.3545,42.3545,42.2934,42.2934,15730.0809
2013-10-07 10:20:00,62.32,62.43,62.31,62.37,12082.525931836317,42.3002,42.3748,42.2934,42.3341,12082.5259
2013-10-07 10:30:00,62.38,62.49,62.38,62.42,14932.178274250542,42.3409,42.4156,42.3409,42.368,14932.1783
2013-10-07 10:40:00,62.42,62.45,62.38,62.45,9460.84577681523,42.368,42.3884,42.3409,42.3884,9460.8458
2013-10-07 10:50:00,62.44,62.48,62.38,62.4,12994.414681408867,42.3816,42.4088,42.3409,42.3545,12994.4147
2013-10-07 11:00:00,62.41,62.41,62.31,62.35,12310.498119229454,42.3613,42.3613,42.2934,42.3205,12310.4981
2013-10-07 11:10:00,62.37,62.4,62.29,62.31,10486.72062008435,42.3341,42.3545,42.2798,42.2934,10486.7206
2013-10-07 11:20:00,62.31,62.37,62.31,62.31,9460.84577681523,42.2934,42.3341,42.2934,42.2934,9460.8458
2013-10-07 11:30:00,62.31,62.44,62.29,62.41,28382.537330445684,42.2934,42.3816,42.2798,42.3613,28382.5373
2013-10-07 11:40:00,62.4,62.44,62.38,62.44,6383.221247007865,42.3545,42.3816,42.3409,42.3816,6383.2212
2013-10-07 11:50:00,62.45,62.47,62.42,62.44,8776.929214635815,42.3884,42.402,42.368,42.3816,8776.9292
2013-10-07 12:00:00,62.44,62.44,62.38,62.41,10600.70671378092,42.3816,42.3816,42.3409,42.3613,10600.7067
2013-10-07 12:10:00,62.4,62.41,62.39,62.4,6269.235153311296,42.3545,42.3613,42.3477,42.3545,6269.2352
2013-10-07 12:20:00,62.4,62.4,62.3,62.3,14248.261712071127,42.3545,42.3545,42.2866,42.2866,14248.2617
2013-10-07 12:30:00,62.3,62.37,62.26,62.35,23253.16311410008,42.2866,42.3341,42.2594,42.3205,23253.1631
2013-10-07 12:40:00,62.35,62.41,62.33,62.37,13450.359056195144,42.3205,42.3613,42.307,42.3341,13450.3591
2013-10-07 12:50:00,62.37,62.37,62.27,62.29,18009.802804057905,42.3341,42.3341,42.2662,42.2798,18009.8028
2013-10-07 13:00:00,62.29,62.37,62.29,62.34,10942.664994870624,42.2798,42.3341,42.2798,42.3137,10942.665
2013-10-07 13:10:00,62.35,62.45,62.35,62.42,13906.30343098142,42.3205,42.3884,42.3205,42.368,13906.3034
2013-10-07 13:20:00,62.42,62.45,62.38,62.39,23139.17702040352,42.368,42.3884,42.3409,42.3477,23139.177
2013-10-07 13:30:00,62.39,62.45,62.39,62.4,9688.817964208369,42.3477,42.3884,42.3477,42.3545,9688.818
2013-10-07 13:40:00,62.39,62.47,62.38,62.45,12310.498119229454,42.3477,42.402,42.3409,42.3884,12310.4981
2013-10-07 13:50:00,62.45,62.52,62.41,62.52,10714.692807477488,42.3884,42.4359,42.3613,42.4359,10714.6928
2013-10-07 14:00:00,62.53,62.58,62.44,62.44,16641.969679699076,42.4427,42.4766,42.3816,42.3816,16641.9697
2013-10-07 14:10:00,62.45,62.49,62.45,62.48,18579.73327254075,42.3884,42.4156,42.3884,42.4088,18579.7333
2013-10-07 14:20:00,62.49,62.49,62.44,62.48,13792.317337284852,42.4156,42.4156,42.3816,42.4088,13792.3173
2013-10-07 14:30:00,62.5,62.53,62.45,62.51,15160.15046164368,42.4223,42.4427,42.3884,42.4291,15160.1505
2013-10-07 14:40:00,62.5,62.53,62.45,62.53,28610.509517838826,42.4223,42.4427,42.3884,42.4427,28610.5095
2013-10-07 14:50:00,62.52,62.57,62.48,62.56,27014.70420608686,42.4359,42.4699,42.4088,42.4631,27014.7042
2013-10-07 15:00:00,62.55,62.58,62.53,62.53,29408.41217371481,42.4563,42.4766,42.4427,42.4427,29408.4122
2013-10-07 15:10:00,62.53,62.6,62.53,62.59,27584.634674569705,42.4427,42.4902,42.4427,42.4834,27584.6347
2013-10-07 15:20:00,62.58,62.6,62.48,62.48,37387.43873247464,42.4766,42.4902,42.4088,42.4088,37387.4387
2013-10-07 15:30:00,62.49,62.49,62.39,62.41,28952.46779892853,42.4156,42.4156,42.3477,42.3613,28952.4678
2013-10-07 15:40:00,62.41,62.44,62.31,62.36,41604.92419924769,42.3613,42.3816,42.2934,42.3273,41604.9242
2013-10-07 15:50:00,62.37,62.38,62.29,62.3,100535.73464037388,42.3341,42.3409,42.2798,42.2866,100535.7346
2013-10-08 09:30:00,62.41,62.5,62.19,62.24,73976.97480907329,42.3613,42.4223,42.2119,42.2459,73976.9748
2013-10-08 09:40:00,62.24,62.45,62.24,62.39,22455.260458224097,42.2459,42.3884,42.2459,42.3477,22455.2605
2013-10-08 09:50:00,62.38,62.5,62.26,62.47,29978.34264219765,42.3409,42.4223,42.2594,42.402,29978.3426
2013-10-08 10:00:00,62.48,62.48,62.28,62.3,29636.384361107943,42.4088,42.4088,42.273,42.2866,29636.3844
2013-10-08 10:10:00,62.29,62.43,62.26,62.41,31460.16186025305,42.2798,42.3748,42.2594,42.3613,31460.1619
2013-10-08 10:20:00,62.42,62.45,62.38,62.44,25760.8571754246,42.368,42.3884,42.3409,42.3816,25760.8572
2013-10-08 10:30:00,62.45,62.45,62.34,62.34,20517.496865382425,42.3884,42.3884,42.3137,42.3137,20517.4969
2013-10-08 10:40:00,62.34,62.34,62.18,62.19,34651.772483756984,42.3137,42.3137,42.2051,42.2119,34651.7725
2013-10-08 10:50:00,62.19,62.19,62.09,62.15,41262.96591815799,42.2119,42.2119,42.1441,42.1848,41262.9659
2013-10-08 11:00:00,62.14,62.16,62.02,62.16,33853.869827881,42.178,42.1916,42.0965,42.1916,33853.8698
2013-10-08 11:10:00,62.15,62.2,62.07,62.11,18807.705459933888,42.1848,42.2187,42.1305,42.1576,18807.7055
2013-10-08 11:20:00,62.12,62.15,62.05,62.06,20631.482959078992,42.1644,42.1848,42.1169,42.1237,20631.483
2013-10-08 11:30:00,62.06,62.07,61.95,61.96,45822.40966602074,42.1237,42.1305,42.049,42.0558,45822.4097
2013-10-08 11:40:00,61.96,62.03,61.92,61.97,61096.54622136099,42.0558,42.1033,42.0287,42.0626,61096.5462
2013-10-08 11:50:00,61.98,62.03,61.96,61.99,21885.32998974125,42.0694,42.1033,42.0558,42.0762,21885.33
2013-10-08 12:00:00,61.99,62.03,61.93,61.97,30662.259204377067,42.0762,42.1033,42.0355,42.0626,30662.2592
2013-10-08 12:10:00,61.96,61.99,61.94,61.95,15730.080930126524,42.0558,42.0762,42.0422,42.049,15730.0809
2013-10-08 12:20:00,61.95,61.98,61.9,61.98,23481.135301493217,42.049,42.0694,42.0151,42.0694,23481.1353
2013-10-08 12:30:00,61.97,62.02,61.88,61.99,26900.71811239029,42.0626,42.0965,42.0015,42.0762,26900.7181
2013-10-08 12:40:00,61.97,62.06,61.96,62.04,23823.09358258293,42.0626,42.1237,42.0558,42.1101,23823.0936
2013-10-08 12:50:00,62.03,62.03,61.93,61.99,22113.30217713439,42.1033,42.1033,42.0355,42.0762,22113.3022
2013-10-08 13:00:00,61.99,62.03,61.89,61.92,29864.356548501084,42.0762,42.1033,42.0083,42.0287,29864.3565
2013-10-08 13:10:00,61.9,61.94,61.81,61.85,45936.395759717314,42.0151,42.0422,41.954,41.9812,45936.3958
2013-10-08 13:20:00,61.84,61.92,61.83,61.92,31346.17576655648,41.9744,42.0287,41.9676,42.0287,31346.1758
2013-10-08 13:30:00,61.92,61.95,61.85,61.88,17895.816710361338,42.0287,42.049,41.9812,42.0015,17895.8167
2013-10-08 13:40:00,61.88,61.88,61.79,61.81,21315.399521258405,42.0015,42.0015,41.9404,41.954,21315.3995
2013-10-08 13:50:00,61.81,61.87,61.79,61.81,16072.039211216232,41.954,41.9947,41.9404,41.954,16072.0392
2013-10-08 14:00:00,61.8,61.81,61.73,61.74,30776.245298073634,41.9472,41.954,41.8997,41.9065,30776.2453
2013-10-08 14:10:00,61.74,61.82,61.69,61.73,33055.96717200502,41.9065,41.9608,41.8725,41.8997,33055.9672
2013-10-08 14:20:00,61.74,61.85,61.7,61.78,79448.3073065086,41.9065,41.9812,41.8793,41.9336,79448.3073
2013-10-08 14:30:00,61.77,61.82,61.68,61.75,34081.84201527414,41.9269,41.9608,41.8658,41.9133,34081.842
2013-10-08 14:40:00,61.76,61.77,61.64,61.7,34765.758577453555,41.9201,41.9269,41.8386,41.8793,34765.7586
2013-10-08 14:50:00,61.71,61.8,61.67,61.79,36931.49435768836,41.8861,41.9472,41.859,41.9404,36931.4944
2013-10-08 15:00:00,61.77,61.81,61.74,61.76,37729.39701356435,41.9269,41.954,41.9065,41.9201,37729.397
2013-10-08 15:10:00,61.74,61.74,61.68,61.74,35905.61951441924,41.9065,41.9065,41.8658,41.9065,35905.6195
2013-10-08 15:20:00,61.74,61.87,61.74,61.83,34765.758577453555,41.9065,41.9947,41.9065,41.9676,34765.7586
2013-10-08 15:30:00,61.83,61.86,61.71,61.79,48330.10372734527,41.9676,41.9879,41.8861,41.9404,48330.1037
2013-10-08 15:40:00,61.8,61.8,61.6,61.63,88567.19480223412,41.9472,41.9472,41.8115,41.8318,88567.1948
2013-10-08 15:50:00,61.64,61.71,61.56,61.63,166077.73851590106,41.8386,41.8861,41.7843,41.8318,166077.7385
2013-10-09 09:30:00,61.63,61.65,61.45,61.45,74204.94699646643,41.8318,41.8454,41.7096,41.7096,74204.947
2013-10-09 09:40:00,61.47,61.8,61.46,61.77,48216.1176336487,41.7232,41.9472,41.7164,41.9269,48216.1176
2013-10-09 09:50:00,61.78,61.92,61.73,61.87,38983.2440442266,41.9336,42.0287,41.8997,41.9947,38983.244
2013-10-09 10:00:00,61.87,61.87,61.66,61.71,24848.968425852046,41.9947,41.9947,41.8522,41.8861,24848.9684
2013-10-09 10:10:00,61.71,61.8,61.63,61.75,36247.57779550895,41.8861,41.9472,41.8318,41.9133,36247.5778
2013-10-09 10:20:00,61.74,61.91,61.73,61.89,39895.13279379916,41.9065,42.0219,41.8997,42.0083,39895.1328
2013-10-09 10:30:00,61.87,61.94,61.8,61.83,27128.690299783422,41.9947,42.0422,41.9472,41.9676,27128.6903
2013-10-09 10:40:00,61.82,61.86,61.69,61.74,19833.58030320301,41.9608,41.9879,41.8725,41.9065,19833.5803
2013-10-09 10:50:00,61.74,61.75,61.59,61.59,24620.99623845891,41.9065,41.9133,41.8047,41.8047,24620.9962
2013-10-09 11:00:00,61.61,61.65,61.46,61.47,32600.02279721874,41.8182,41.8454,41.7164,41.7232,32600.0228
2013-10-09 11:10:00,61.47,61.5,61.39,61.39,35107.71685854326,41.7232,41.7436,41.6689,41.6689,35107.7169
2013-10-09 11:20:00,61.4,61.42,61.35,61.41,29066.4538926251,41.6757,41.6893,41.6418,41.6825,29066.4539
2013-10-09 11:30:00,61.43,61.52,61.43,61.45,22341.27436452753,41.6961,41.7572,41.6961,41.7096,22341.2744
2013-10-09 11:40:00,61.45,61.6,61.45,61.59,30092.32873589422,41.7096,41.8115,41.7096,41.8047,30092.3287
2013-10-09 11:50:00,61.57,61.58,61.49,61.5,31802.120141342755,41.7911,41.7979,41.7368,41.7436,31802.1201
2013-10-09 12:00:00,61.51,61.56,61.45,61.47,21771.343896044684,41.7504,41.7843,41.7096,41.7232,21771.3439
2013-10-09 12:10:00,61.46,61.53,61.46,61.49,17667.844522968197,41.7164,41.7639,41.7164,41.7368,17667.8445
2013-10-09 12:20:00,61.47,61.49,61.4,61.41,19377.635928416734,41.7232,41.7368,41.6757,41.6825,19377.6359
2013-10-09 12:30:00,61.41,61.54,61.41,61.49,20289.524677989284,41.6825,41.7707,41.6825,41.7368,20289.5247
2013-10-09 12:40:00,61.5,61.5,61.35,61.38,24620.99623845891,41.7436,41.7436,41.6418,41.6621,24620.9962
2013-10-09 12:50:00,61.37,61.39,61.33,61.34,28040.57904935598,41.6553,41.6689,41.6282,41.635,28040.579
2013-10-09 13:00:00,61.35,61.48,61.35,61.48,23595.121395189788,41.6418,41.73,41.6418,41.73,23595.1214
2013-10-09 13:10:00,61.46,61.63,61.44,61.63,20061.552490596147,41.7164,41.8318,41.7029,41.8318,20061.5525
2013-10-09 13:20:00,61.65,61.72,61.59,61.66,20289.524677989284,41.8454,41.8929,41.8047,41.8522,20289.5247
2013-10-09 13:30:00,61.67,61.69,61.59,61.59,17553.85842927163,41.859,41.8725,41.8047,41.8047,17553.8584
2013-10-09 13:40:00,61.6,61.64,61.55,61.56,19263.649834720163,41.8115,41.8386,41.7775,41.7843,19263.6498
2013-10-09 13:50:00,61.56,61.68,61.56,61.63,38071.35529465405,41.7843,41.8658,41.7843,41.8318,38071.3553
2013-10-09 14:00:00,61.63,61.69,61.54,61.64,29978.34264219765,41.8318,41.8725,41.7707,41.8386,29978.3426
2013-10-09 14:10:00,61.65,61.67,61.56,61.58,34765.758577453555,41.8454,41.859,41.7843,41.7979,34765.7586
2013-10-09 14:20:00,61.58,61.65,61.54,61.62,36589.536076598655,41.7979,41.8454,41.7707,41.825,36589.5361
2013-10-09 14:30:00,61.65,61.71,61.6,61.62,25418.89889433489,41.8454,41.8861,41.8115,41.825,25418.8989
2013-10-09 14:40:00,61.62,61.65,61.58,61.64,19947.56639689958,41.825,41.8454,41.7979,41.8386,19947.5664
2013-10-09 14:50:00,61.64,61.74,61.61,61.69,27470.64858087313,41.8386,41.9065,41.8182,41.8725,27470.6486
2013-10-09 15:00:00,61.69,61.71,61.63,61.69,27128.690299783422,41.8725,41.8861,41.8318,41.8725,27128.6903
2013-10-09 15:10:00,61.7,61.7,61.61,61.64,34081.84201527414,41.8793,41.8793,41.8182,41.8386,34081.842
2013-10-09 15:20:00,61.63,61.69,61.6,61.64,38983.2440442266,41.8318,41.8725,41.8115,41.8386,38983.244
2013-10-09 15:30:00,61.65,61.76,61.61,61.63,46050.381853413885,41.8454,41.9201,41.8182,41.8318,46050.3819
2013-10-09 15:40:00,61.63,61.65,61.5,61.55,78422.43246323949,41.8318,41.8454,41.7436,41.7775,78422.4325
2013-10-09 15:50:00,61.55,61.73,61.51,61.66,237888.97754473955,41.7775,41.8997,41.7504,41.8522,237888.9775
2013-10-10 09:30:00,62.19,62.59,61.95,62.57,79562.29340020518,42.2119,42.4834,42.049,42.4699,79562.2934
2013-10-10 09:40:00,62.59,62.69,62.34,62.34,44568.56263535849,42.4834,42.5513,42.3137,42.3137,44568.5626
2013-10-10 09:50:00,62.34,62.58,62.34,62.47,29978.34264219765,42.3137,42.4766,42.3137,42.402,29978.3426
2013-10-10 10:00:00,62.49,62.52,62.41,62.48,25874.843269121167,42.4156,42.4359,42.3613,42.4088,25874.8433
2013-10-10 10:10:00,62.46,62.53,62.42,62.52,20859.45514647213,42.3952,42.4427,42.368,42.4359,20859.4551
2013-10-10 10:20:00,62.5,62.57,62.5,62.56,18123.788897754475,42.4223,42.4699,42.4223,42.4631,18123.7889
2013-10-10 10:30:00,62.55,62.62,62.51,62.59,22911.20483301037,42.4563,42.5038,42.4291,42.4834,22911.2048
2013-10-10 10:40:00,62.6,62.61,62.54,62.57,55511.22763022912,42.4902,42.497,42.4495,42.4699,55511.2276
2013-10-10 10:50:00,62.56,62.58,62.45,62.48,16983.927960788784,42.4631,42.4766,42.3884,42.4088,16983.928
2013-10-10 11:00:00,62.45,62.47,62.38,62.45,15274.136555340248,42.3884,42.402,42.3409,42.3884,15274.1366
2013-10-10 11:10:00,62.45,62.61,62.45,62.58,35905.61951441924,42.3884,42.497,42.3884,42.4766,35905.6195
2013-10-10 11:20:00,62.59,62.67,62.59,62.67,41832.89638664083,42.4834,42.5377,42.4834,42.5377,41832.8964
2013-10-10 11:30:00,62.67,62.76,62.63,62.74,36817.5082639918,42.5377,42.5988,42.5106,42.5852,36817.5083
2013-10-10 11:40:00,62.74,62.84,62.74,62.8,33169.95326570159,42.5852,42.6531,42.5852,42.626,33169.9533
2013-10-10 11:50:00,62.81,62.82,62.74,62.74,29750.37045480452,42.6328,42.6395,42.5852,42.5852,29750.3705
2013-10-10 12:00:00,62.74,62.75,62.68,62.68,37045.48045138493,42.5852,42.592,42.5445,42.5445,37045.4805
2013-10-10 12:10:00,62.69,62.74,62.67,62.73,20517.496865382425,42.5513,42.5852,42.5377,42.5785,20517.4969
2013-10-10 12:20:00,62.72,62.75,62.71,62.75,22227.28827083096,42.5717,42.592,42.5649,42.592,22227.2883
2013-10-10 12:30:00,62.75,62.77,62.72,62.73,14134.27561837456,42.592,42.6056,42.5717,42.5785,14134.2756
2013-10-10 12:40:00,62.72,62.75,62.71,62.73,15844.067023823094,42.5717,42.592,42.5649,42.5785,15844.067
2013-10-10 12:50:00,62.74,62.75,62.7,62.71,15616.094836429957,42.5852,42.592,42.5581,42.5649,15616.0948
2013-10-10 13:00:00,62.73,62.74,62.69,62.74,24393.02405106577,42.5785,42.5852,42.5513,42.5852,24393.0241
2013-10-10 13:10:00,62.74,62.78,62.74,62.75,30434.28701698393,42.5852,42.6124,42.5852,42.592,30434.287
2013-10-10 13:20:00,62.75,62.75,62.7,62.74,18807.705459933888,42.592,42.592,42.5581,42.5852,18807.7055
2013-10-10 13:30:00,62.73,62.75,62.72,62.74,23139.17702040352,42.5785,42.592,42.5717,42.5852,23139.177
2013-10-10 13:40:00,62.73,62.74,62.73,62.73,20973.4412401687,42.5785,42.5852,42.5785,42.5785,20973.4412
2013-10-10 13:50:00,62.74,62.74,62.71,62.74,27014.70420608686,42.5852,42.5852,42.5649,42.5852,27014.7042
2013-10-10 14:00:00,62.74,62.74,62.71,62.72,20061.552490596147,42.5852,42.5852,42.5649,42.5717,20061.5525
2013-10-10 14:10:00,62.72,62.74,62.69,62.7,39895.13279379916,42.5717,42.5852,42.5513,42.5581,39895.1328
2013-10-10 14:20:00,62.7,62.74,62.7,62.73,23709.107488886355,42.5581,42.5852,42.5581,42.5785,23709.1075
2013-10-10 14:30:00,62.73,62.75,62.69,62.74,22113.30217713439,42.5785,42.592,42.5513,42.5852,22113.3022
2013-10-10 14:40:00,62.74,62.78,62.74,62.76,18351.761085147613,42.5852,42.6124,42.5852,42.5988,18351.7611
2013-10-10 14:50:00,62.78,62.82,62.77,62.81,17097.914054485354,42.6124,42.6395,42.6056,42.6328,17097.9141
2013-10-10 15:00:00,62.82,62.99,62.81,62.97,38413.31357574376,42.6395,42.7549,42.6328,42.7414,38413.3136
2013-10-10 15:10:00,62.97,63.1,62.97,63.01,51635.70044454576,42.7414,42.8296,42.7414,42.7685,51635.7004
2013-10-10 15:20:00,63.01,63.03,62.97,63.02,45822.40966602074,42.7685,42.7821,42.7414,42.7753,45822.4097
2013-10-10 15:30:00,63.02,63.03,62.97,62.98,40693.03544967514,42.7753,42.7821,42.7414,42.7481,40693.0354
2013-10-10 15:40:00,62.99,63.02,62.92,62.96,54029.40841217372,42.7549,42.7753,42.7074,42.7346,54029.4084
2013-10-10 15:50:00,62.96,63.01,62.94,63.0,206428.8156844865,42.7346,42.7685,42.721,42.7617,206428.8157
2013-10-11 09:30:00,62.52,63.08,62.48,63.0,94494.47167445572,42.4359,42.816,42.4088,42.7617,94494.4717
2013-10-11 09:40:00,63.0,63.27,63.0,63.21,49925.909039097234,42.7617,42.945,42.7617,42.9043,49925.909
2013-10-11 09:50:00,63.22,63.24,63.07,63.24,26672.74592499715,42.911,42.9246,42.8092,42.9246,26672.7459
2013-10-11 10:00:00,63.24,63.24,63.17,63.19,28268.55123674912,42.9246,42.9246,42.8771,42.8907,28268.5512
2013-10-11 10:10:00,63.2,63.26,63.16,63.18,21657.35780234812,42.8975,42.9382,42.8703,42.8839,21657.3578
2013-10-11 10:20:00,63.17,63.29,63.15,63.24,24165.05186367264,42.8771,42.9586,42.8635,42.9246,24165.0519
2013-10-11 10:30:00,63.24,63.28,63.22,63.23,21315.399521258405,42.9246,42.9518,42.911,42.9178,21315.3995
2013-10-11 10:40:00,63.23,63.25,63.17,63.17,15274.136555340248,42.9178,42.9314,42.8771,42.8771,15274.1366
2013-10-11 10:50:00,63.17,63.25,63.16,63.25,25760.8571754246,42.8771,42.9314,42.8703,42.9314,25760.8572
2013-10-11 11:00:00,63.25,63.25,63.19,63.24,11284.623275960334,42.9314,42.9314,42.8907,42.9246,11284.6233
2013-10-11 11:10:00,63.23,63.25,63.2,63.22,11398.609369656902,42.9178,42.9314,42.8975,42.911,11398.6094
2013-10-11 11:20:00,63.22,63.24,63.17,63.19,17667.844522968197,42.911,42.9246,42.8771,42.8907,17667.8445
2013-10-11 11:30:00,63.18,63.3,63.16,63.3,22683.23264561724,42.8839,42.9653,42.8703,42.9653,22683.2326
2013-10-11 11:40:00,63.31,63.36,63.29,63.34,24051.065769976063,42.9721,43.0061,42.9586,42.9925,24051.0658
2013-10-11 11:50:00,63.35,63.38,63.32,63.38,13678.331243588282,42.9993,43.0196,42.9789,43.0196,13678.3312
2013-10-11 12:00:00,63.39,63.46,63.37,63.43,37957.36920095748,43.0264,43.074,43.0129,43.0536,37957.3692
2013-10-11 12:10:00,63.42,63.51,63.4,63.49,20745.469052775563,43.0468,43.1079,43.0332,43.0943,20745.4691
2013-10-11 12:20:00,63.5,63.55,63.48,63.51,16072.039211216232,43.1011,43.135,43.0875,43.1079,16072.0392
2013-10-11 12:30:00,63.5,63.53,63.48,63.51,10372.73452638778,43.1011,43.1215,43.0875,43.1079,10372.7345
2013-10-11 12:40:00,63.52,63.54,63.48,63.49,13678.331243588282,43.1147,43.1283,43.0875,43.0943,13678.3312
2013-10-11 12:50:00,63.48,63.52,63.47,63.51,12652.45640031916,43.0875,43.1147,43.0807,43.1079,12652.4564
2013-10-11 13:00:00,63.49,63.58,63.47,63.55,20517.496865382425,43.0943,43.1554,43.0807,43.135,20517.4969
2013-10-11 13:10:00,63.56,63.56,63.43,63.44,11740.567650746609,43.1418,43.1418,43.0536,43.0604,11740.5677
2013-10-11 13:20:00,63.44,63.49,63.42,63.49,8662.943120939246,43.0604,43.0943,43.0468,43.0943,8662.9431
2013-10-11 13:30:00,63.5,63.53,63.48,63.48,13564.345149891711,43.1011,43.1215,43.0875,43.0875,13564.3451
2013-10-11 13:40:00,63.47,63.51,63.45,63.47,8434.970933546107,43.0807,43.1079,43.0672,43.0807,8434.9709
2013-10-11 13:50:00,63.46,63.53,63.43,63.53,13336.372962498575,43.074,43.1215,43.0536,43.1215,13336.373
2013-10-11 14:00:00,63.53,63.58,63.51,63.56,18921.69155363046,43.1215,43.1554,43.1079,43.1418,18921.6916
2013-10-11 14:10:00,63.55,63.56,63.53,63.56,27470.64858087313,43.135,43.1418,43.1215,43.1418,27470.6486
2013-10-11 14:20:00,63.56,63.57,63.53,63.55,15046.16436794711,43.1418,43.1486,43.1215,43.135,15046.1644
2013-10-11 14:30:00,63.55,63.55,63.52,63.52,13906.30343098142,43.135,43.135,43.1147,43.1147,13906.3034
2013-10-11 14:40:00,63.52,63.57,63.52,63.53,25988.82936281773,43.1147,43.1486,43.1147,43.1215,25988.8294
2013-10-11 14:50:00,63.52,63.55,63.48,63.54,10828.678901174057,43.1147,43.135,43.0875,43.1283,10828.6789
2013-10-11 15:00:00,63.54,63.55,63.47,63.53,19035.677647327026,43.1283,43.135,43.0807,43.1215,19035.6776
2013-10-11 15:10:00,63.53,63.54,63.45,63.5,28382.537330445684,43.1215,43.1283,43.0672,43.1011,28382.5373
2013-10-11 15:20:00,63.49,63.54,63.46,63.53,22113.30217713439,43.0943,43.1283,43.074,43.1215,22113.3022
2013-10-11 15:30:00,63.54,63.61,63.53,63.6,127322.4666590676,43.1283,43.1758,43.1215,43.169,127322.4667
2013-10-11 15:40:00,63.6,63.63,63.51,63.51,53117.51966260116,43.169,43.1893,43.1079,43.1079,53117.5197
2013-10-11 15:50:00,63.51,63.62,63.48,63.61,116493.78775789354,43.1079,43.1826,43.0875,43.1758,116493.7878
2013-10-14 09:30:00,63.34,63.5,63.29,63.44,54941.29716174627,42.9925,43.1011,42.9586,43.0604,54941.2972
2013-10-14 09:40:00,63.44,63.51,63.38,63.39,17667.844522968197,43.0604,43.1079,43.0196,43.0264,17667.8445
2013-10-14 09:50:00,63.39,63.49,63.38,63.48,18921.69155363046,43.0264,43.0943,43.0196,43.0875,18921.6916
2013-10-14 10:00:00,63.48,63.48,63.37,63.44,20517.496865382425,43.0875,43.0875,43.0129,43.0604,20517.4969
2013-10-14 10:10:00,63.41,63.42,63.32,63.32,16186.0253049128,43.04,43.0468,42.9789,42.9789,16186.0253
2013-10-14 10:20:00,63.34,63.38,63.31,63.38,17667.844522968197,42.9925,43.0196,42.9721,43.0196,17667.8445
2013-10-14 10:30:00,63.37,63.39,63.36,63.38,14704.206086857404,43.0129,43.0264,43.0061,43.0196,14704.2061
2013-10-14 10:40:00,63.38,63.41,63.32,63.37,12766.44249401573,43.0196,43.04,42.9789,43.0129,12766.4425
2013-10-14 10:50:00,63.37,63.38,63.3,63.38,13906.30343098142,43.0129,43.0196,42.9653,43.0196,13906.3034
2013-10-14 11:00:00,63.38,63.44,63.36,63.42,14362.247805767696,43.0196,43.0604,43.0061,43.0468,14362.2478
2013-10-14 11:10:00,63.43,63.5,63.43,63.47,16755.955773395646,43.0536,43.1011,43.0536,43.0807,16755.9558
2013-10-14 11:20:00,63.48,63.49,63.45,63.46,22113.30217713439,43.0875,43.0943,43.0672,43.074,22113.3022
2013-10-14 11:30:00,63.47,63.57,63.47,63.54,26900.71811239029,43.0807,43.1486,43.0807,43.1283,26900.7181
2013-10-14 11:40:00,63.53,63.57,63.52,63.53,14590.219993160834,43.1215,43.1486,43.1147,43.1215,14590.22
2013-10-14 11:50:00,63.54,63.58,63.53,63.58,32144.078422432463,43.1283,43.1554,43.1215,43.1554,32144.0784
2013-10-14 12:00:00,63.57,63.58,63.52,63.53,18009.802804057905,43.1486,43.1554,43.1147,43.1215,18009.8028
2013-10-14 12:10:00,63.53,63.54,63.52,63.53,15160.15046164368,43.1215,43.1283,43.1147,43.1215,15160.1505
2013-10-14 12:20:00,63.53,63.53,63.49,63.53,10828.678901174057,43.1215,43.1215,43.0943,43.1215,10828.6789
2013-10-14 12:30:00,63.53,63.67,63.53,63.66,12310.498119229454,43.1215,43.2165,43.1215,43.2097,12310.4981
2013-10-14 12:40:00,63.66,63.67,63.6,63.67,11968.539838139746,43.2097,43.2165,43.169,43.2165,11968.5398
2013-10-14 12:50:00,63.67,63.71,63.66,63.7,11626.58155705004,43.2165,43.2436,43.2097,43.2369,11626.5816
2013-10-14 13:00:00,63.7,63.74,63.67,63.73,13108.400775105438,43.2369,43.264,43.2165,43.2572,13108.4008
2013-10-14 13:10:00,63.73,63.82,63.73,63.75,22569.246551920667,43.2572,43.3183,43.2572,43.2708,22569.2466
2013-10-14 13:20:00,63.74,63.74,63.7,63.7,10030.776245298071,43.264,43.264,43.2369,43.2369,10030.7762
2013-10-14 13:30:00,63.71,63.73,63.7,63.72,14134.27561837456,43.2436,43.2572,43.2369,43.2504,14134.2756
2013-10-14 13:40:00,63.72,63.74,63.69,63.71,19149.6637410236,43.2504,43.264,43.2301,43.2436,19149.6637
2013-10-14 13:50:00,63.7,63.73,63.67,63.73,11398.609369656902,43.2369,43.2572,43.2165,43.2572,11398.6094
2013-10-14 14:00:00,63.72,63.78,63.7,63.74,52889.547475208026,43.2504,43.2912,43.2369,43.264,52889.5475
2013-10-14 14:10:00,63.75,63.78,63.74,63.77,19605.60811580987,43.2708,43.2912,43.264,43.2844,19605.6081
2013-10-14 14:20:00,63.78,63.79,63.74,63.76,29180.439986321668,43.2912,43.2979,43.264,43.2776,29180.44
2013-10-14 14:30:00,63.77,63.84,63.76,63.83,19719.59420950644,43.2844,43.3319,43.2776,43.3251,19719.5942
2013-10-14 14:40:00,63.82,63.83,63.69,63.81,37045.48045138493,43.3183,43.3251,43.2301,43.3115,37045.4805
2013-10-14 14:50:00,63.81,63.81,63.75,63.77,14590.219993160834,43.3115,43.3115,43.2708,43.2844,14590.22
2013-10-14 15:00:00,63.76,63.91,63.75,63.91,24051.065769976063,43.2776,43.3794,43.2708,43.3794,24051.0658
2013-10-14 15:10:00,63.9,63.92,63.81,63.81,31118.203579163343,43.3726,43.3862,43.3115,43.3115,31118.2036
2013-10-14 15:20:00,63.8,63.83,63.78,63.83,20403.51077168585,43.3047,43.3251,43.2912,43.3251,20403.5108
2013-10-14 15:30:00,63.84,63.84,63.76,63.76,40465.063262282005,43.3319,43.3319,43.2776,43.2776,40465.0633
2013-10-14 15:40:00,63.76,63.79,63.67,63.7,55853.18591131882,43.2776,43.2979,43.2165,43.2369,55853.1859
2013-10-14 15:50:00,63.71,63.95,63.71,63.92,148865.83836771917,43.2436,43.4065,43.2436,43.3862,148865.8384
2013-10-15 09:30:00,63.64,63.65,63.44,63.44,63490.25418898895,43.1961,43.2029,43.0604,43.0604,63490.2542
2013-10-15 09:40:00,63.43,63.48,63.32,63.38,42174.854667730535,43.0536,43.0875,42.9789,43.0196,42174.8547
2013-10-15 09:50:00,63.38,63.43,63.36,63.4,24279.0379573692,43.0196,43.0536,43.0061,43.0332,24279.038
2013-10-15 10:00:00,63.42,63.47,63.37,63.47,34537.78639006041,43.0468,43.0807,43.0129,43.0807,34537.7864
2013-10-15 10:10:00,63.47,63.52,63.46,63.46,29180.439986321668,43.0807,43.1147,43.074,43.074,29180.44
2013-10-15 10:20:00,63.47,63.53,63.46,63.52,34195.82810897071,43.0807,43.1215,43.074,43.1147,34195.8281
2013-10-15 10:30:00,63.51,63.52,63.46,63.5,14932.178274250542,43.1079,43.1147,43.074,43.1011,14932.1783
2013-10-15 10:40:00,63.52,63.53,63.42,63.44,31118.203579163343,43.1147,43.1215,43.0468,43.0604,31118.2036
2013-10-15 10:50:00,63.46,63.47,63.37,63.38,31232.18967285992,43.074,43.0807,43.0129,43.0196,31232.1897
2013-10-15 11:00:00,63.38,63.47,63.35,63.38,31802.120141342755,43.0196,43.0807,42.9993,43.0196,31802.1201
2013-10-15 11:10:00,63.39,63.6,63.36,63.53,56879.06075458794,43.0264,43.169,43.0061,43.1215,56879.0608
2013-10-15 11:20:00,63.55,63.64,63.55,63.63,38755.27185683347,43.135,43.1961,43.135,43.1893,38755.2719
2013-10-15 11:30:00,63.62,63.65,63.52,63.55,21201.41342756184,43.1826,43.2029,43.1147,43.135,21201.4134
2013-10-15 11:40:00,63.57,63.6,63.53,63.55,20403.51077168585,43.1486,43.169,43.1215,43.135,20403.5108
2013-10-15 11:50:00,63.56,63.67,63.56,63.62,24279.0379573692,43.1418,43.2165,43.1418,43.1826,24279.038
2013-10-15 12:00:00,63.62,63.64,63.54,63.64,19947.56639689958,43.1826,43.1961,43.1283,43.1961,19947.5664
2013-10-15 12:10:00,63.64,63.68,63.56,63.61,16983.927960788784,43.1961,43.2233,43.1418,43.1758,16983.928
2013-10-15 12:20:00,63.61,63.68,63.61,63.64,22911.20483301037,43.1758,43.2233,43.1758,43.1961,22911.2048
2013-10-15 12:30:00,63.64,63.69,63.62,63.67,24165.05186367264,43.1961,43.2301,43.1826,43.2165,24165.0519
2013-10-15 12:40:00,63.67,63.73,63.66,63.7,13450.359056195144,43.2165,43.2572,43.2097,43.2369,13450.3591
2013-10-15 12:50:00,63.7,63.74,63.68,63.68,37159.4665450815,43.2369,43.264,43.2233,43.2233,37159.4665
2013-10-15 13:00:00,63.68,63.73,63.67,63.7,32372.0506098256,43.2233,43.2572,43.2165,43.2369,32372.0506
2013-10-15 13:10:00,63.69,63.76,63.67,63.74,22569.246551920667,43.2301,43.2776,43.2165,43.264,22569.2466
2013-10-15 13:20:00,63.74,63.74,63.63,63.63,17667.844522968197,43.264,43.264,43.1893,43.1893,17667.8445
2013-10-15 13:30:00,63.62,63.68,63.61,63.68,19605.60811580987,43.1826,43.2233,43.1758,43.2233,19605.6081
2013-10-15 13:40:00,63.67,63.75,63.66,63.74,37387.43873247464,43.2165,43.2708,43.2097,43.264,37387.4387
2013-10-15 13:50:00,63.73,63.76,63.71,63.75,21999.31608343782,43.2572,43.2776,43.2436,43.2708,21999.3161
2013-10-15 14:00:00,63.74,63.78,63.74,63.76,35335.68904593639,43.264,43.2912,43.264,43.2776,35335.689
2013-10-15 14:10:00,63.75,63.76,63.71,63.74,25304.91280063832,43.2708,43.2776,43.2436,43.264,25304.9128
2013-10-15 14:20:00,63.73,63.78,63.64,63.65,47532.20107146928,43.2572,43.2912,43.1961,43.2029,47532.2011
2013-10-15 14:30:00,63.63,63.67,63.46,63.55,79220.33511911547,43.1893,43.2165,43.074,43.135,79220.3351
2013-10-15 14:40:00,63.54,63.62,63.46,63.56,73862.98871537672,43.1283,43.1826,43.074,43.1418,73862.9887
2013-10-15 14:50:00,63.56,63.66,63.53,63.61,45480.45138493104,43.1418,43.2097,43.1215,43.1758,45480.4514
2013-10-15 15:00:00,63.62,63.69,63.53,63.67,46392.34013450359,43.1826,43.2301,43.1215,43.2165,46392.3401
2013-10-15 15:10:00,63.69,63.69,63.6,63.67,34423.80029636384,43.2301,43.2301,43.169,43.2165,34423.8003
2013-10-15 15:20:00,63.67,63.67,63.59,63.64,35677.647327026105,43.2165,43.2165,43.1622,43.1961,35677.6473
2013-10-15 15:30:00,63.64,63.64,63.52,63.54,46734.2984155933,43.1961,43.1961,43.1147,43.1283,46734.2984
2013-10-15 15:40:00,63.53,63.57,63.47,63.53,43998.63216687564,43.1215,43.1486,43.0807,43.1215,43998.6322
2013-10-15 15:50:00,63.53,63.55,63.43,63.45,251111.3644135416,43.1215,43.135,43.0536,43.0672,251111.3644
2013-10-16 09:30:00,63.96,64.06,63.8,64.0,73862.98871537672,43.4133,43.4812,43.3047,43.4405,73862.9887
2013-10-16 09:40:00,63.99,64.01,63.91,64.01,56081.15809871196,43.4337,43.4473,43.3794,43.4473,56081.1581
2013-10-16 09:50:00,63.99,64.36,63.99,64.28,45594.43747862761,43.4337,43.6848,43.4337,43.6305,45594.4375
2013-10-16 10:00:00,64.27,64.34,64.22,64.31,40807.02154337171,43.6237,43.6713,43.5898,43.6509,40807.0215
2013-10-16 10:10:00,64.3,64.31,64.2,64.26,34081.84201527414,43.6441,43.6509,43.5762,43.617,34081.842
2013-10-16 10:20:00,64.28,64.37,64.27,64.31,31118.203579163343,43.6305,43.6916,43.6237,43.6509,31118.2036
2013-10-16 10:30:00,64.32,64.33,64.23,64.24,26444.773737604013,43.6577,43.6645,43.5966,43.6034,26444.7737
2013-10-16 10:40:00,64.24,64.34,64.22,64.34,19377.635928416734,43.6034,43.6713,43.5898,43.6713,19377.6359
2013-10-16 10:50:00,64.34,64.38,64.26,64.37,22341.27436452753,43.6713,43.6984,43.617,43.6916,22341.2744
2013-10-16 11:00:00,64.37,64.41,64.34,64.39,23937.079676279493,43.6916,43.7188,43.6713,43.7052,23937.0797
2013-10-16 11:10:00,64.37,64.43,64.36,64.37,23709.107488886355,43.6916,43.7323,43.6848,43.6916,23709.1075
2013-10-16 11:20:00,64.36,64.4,64.25,64.28,24279.0379573692,43.6848,43.712,43.6102,43.6305,24279.038
2013-10-16 11:30:00,64.28,64.34,64.24,64.32,33397.92545309472,43.6305,43.6713,43.6034,43.6577,33397.9255
2013-10-16 11:40:00,64.31,64.4,64.31,64.38,33169.95326570159,43.6509,43.712,43.6509,43.6984,33169.9533
2013-10-16 11:50:00,64.38,64.46,64.36,64.46,47874.159352558985,43.6984,43.7527,43.6848,43.7527,47874.1594
2013-10-16 12:00:00,64.46,64.55,64.43,64.55,73635.0165279836,43.7527,43.8138,43.7323,43.8138,73635.0165
2013-10-16 12:10:00,64.54,64.56,64.46,64.52,38413.31357574376,43.807,43.8206,43.7527,43.7934,38413.3136
2013-10-16 12:20:00,64.5,64.58,64.46,64.51,84577.68152285421,43.7799,43.8342,43.7527,43.7866,84577.6815
2013-10-16 12:30:00,64.47,64.54,64.46,64.53,43428.7016983928,43.7595,43.807,43.7527,43.8002,43428.7017
2013-10-16 12:40:00,64.53,64.53,64.45,64.49,29978.34264219765,43.8002,43.8002,43.7459,43.7731,29978.3426
2013-10-16 12:50:00,64.49,64.52,64.46,64.52,45024.50701014476,43.7731,43.7934,43.7527,43.7934,45024.507
2013-10-16 13:00:00,64.52,64.53,64.46,64.49,29522.398267411376,43.7934,43.8002,43.7527,43.7731,29522.3983
2013-10-16 13:10:00,64.48,64.53,64.46,64.52,23367.14920779665,43.7663,43.8002,43.7527,43.7934,23367.1492
2013-10-16 13:20:00,64.53,64.6,64.48,64.58,30092.32873589422,43.8002,43.8477,43.7663,43.8342,30092.3287
2013-10-16 13:30:00,64.57,64.6,64.55,64.6,18807.705459933888,43.8274,43.8477,43.8138,43.8477,18807.7055
2013-10-16 13:40:00,64.6,64.61,64.59,64.6,23025.190926706942,43.8477,43.8545,43.8409,43.8477,23025.1909
2013-10-16 13:50:00,64.6,64.61,64.53,64.55,20745.469052775563,43.8477,43.8545,43.8002,43.8138,20745.4691
2013-10-16 14:00:00,64.54,64.55,64.51,64.53,23025.190926706942,43.807,43.8138,43.7866,43.8002,23025.1909
2013-10-16 14:10:00,64.53,64.55,64.51,64.51,50723.811694973214,43.8002,43.8138,43.7866,43.7866,50723.8117
2013-10-16 14:20:00,64.51,64.55,64.48,64.48,57107.03294198108,43.7866,43.8138,43.7663,43.7663,57107.0329
2013-10-16 14:30:00,64.48,64.53,64.47,64.49,43770.6599794825,43.7663,43.8002,43.7595,43.7731,43770.66
2013-10-16 14:40:00,64.48,64.53,64.46,64.53,41604.92419924769,43.7663,43.8002,43.7527,43.8002,41604.9242
2013-10-16 14:50:00,64.53,64.53,64.46,64.46,26672.74592499715,43.8002,43.8002,43.7527,43.7527,26672.7459
2013-10-16 15:00:00,64.46,64.49,64.44,64.49,42288.84076142711,43.7527,43.7731,43.7391,43.7731,42288.8408
2013-10-16 15:10:00,64.49,64.57,64.48,64.52,64858.08731334777,43.7731,43.8274,43.7663,43.7934,64858.0873
2013-10-16 15:20:00,64.52,64.55,64.51,64.52,29978.34264219765,43.7934,43.8138,43.7866,43.7934,29978.3426
2013-10-16 15:30:00,64.51,64.55,64.49,64.54,33055.96717200502,43.7866,43.8138,43.7731,43.807,33055.9672
2013-10-16 15:40:00,64.54,64.6,64.5,64.6,64516.12903225807,43.807,43.8477,43.7799,43.8477,64516.129
2013-10-16 15:50:00,64.6,64.74,64.6,64.67,249059.6147270033,43.8477,43.9428,43.8477,43.8952,249059.6147
2013-10-17 09:30:00,64.39,64.55,64.26,64.46,63034.309814202665,43.7052,43.8138,43.617,43.7527,63034.3098
2013-10-17 09:40:00,64.47,64.59,64.47,64.5,39097.23013792317,43.7595,43.8409,43.7595,43.7799,39097.2301
2013-10-17 09:50:00,64.49,64.49,64.37,64.4,28496.52342414225,43.7731,43.7731,43.6916,43.712,28496.5234
2013-10-17 10:00:00,64.39,64.49,64.36,64.4,31004.21748546677,43.7052,43.7731,43.6848,43.712,31004.2175
2013-10-17 10:10:00,64.42,64.53,64.35,64.51,23025.190926706942,43.7256,43.8002,43.678,43.7866,23025.1909
2013-10-17 10:20:00,64.49,64.51,64.44,64.47,21429.385614954976,43.7731,43.7866,43.7391,43.7595,21429.3856
2013-10-17 10:30:00,64.47,64.52,64.39,64.44,29408.41217371481,43.7595,43.7934,43.7052,43.7391,29408.4122
2013-10-17 10:40:00,64.43,64.48,64.37,64.4,28952.46779892853,43.7323,43.7663,43.6916,43.712,28952.4678
2013-10-17 10:50:00,64.4,64.43,64.38,64.42,57676.963410463926,43.712,43.7323,43.6984,43.7256,57676.9634
2013-10-17 11:00:00,64.43,64.48,64.41,64.48,23025.190926706942,43.7323,43.7663,43.7188,43.7663,23025.1909
2013-10-17 11:10:00,64.47,64.53,64.46,64.52,39439.18841901288,43.7595,43.8002,43.7527,43.7934,39439.1884
2013-10-17 11:20:00,64.51,64.53,64.46,64.51,44226.60435426878,43.7866,43.8002,43.7527,43.7866,44226.6044
2013-10-17 11:30:00,64.52,64.65,64.52,64.62,34537.78639006041,43.7934,43.8817,43.7934,43.8613,34537.7864
2013-10-17 11:40:00,64.62,64.67,64.61,64.67,17895.816710361338,43.8613,43.8952,43.8545,43.8952,17895.8167
2013-10-17 11:50:00,64.68,64.71,64.64,64.64,23025.190926706942,43.902,43.9224,43.8749,43.8749,23025.1909
2013-10-17 12:00:00,64.64,64.65,64.57,64.6,21771.343896044684,43.8749,43.8817,43.8274,43.8477,21771.3439
2013-10-17 12:10:00,64.61,64.73,64.6,64.71,20289.524677989284,43.8545,43.936,43.8477,43.9224,20289.5247
2013-10-17 12:20:00,64.69,64.74,64.69,64.73,14818.192180553971,43.9088,43.9428,43.9088,43.936,14818.1922
2013-10-17 12:30:00,64.73,64.79,64.72,64.77,19149.6637410236,43.936,43.9767,43.9292,43.9631,19149.6637
2013-10-17 12:40:00,64.76,64.81,64.74,64.79,12652.45640031916,43.9563,43.9903,43.9428,43.9767,12652.4564
2013-10-17 12:50:00,64.79,64.83,64.79,64.81,15274.136555340248,43.9767,44.0038,43.9767,43.9903,15274.1366
2013-10-17 13:00:00,64.82,64.83,64.77,64.82,10258.748432691213,43.9971,44.0038,43.9631,43.9971,10258.7484
2013-10-17 13:10:00,64.82,64.83,64.72,64.74,15730.080930126524,43.9971,44.0038,43.9292,43.9428,15730.0809
2013-10-17 13:20:00,64.74,64.77,64.72,64.74,13108.400775105438,43.9428,43.9631,43.9292,43.9428,13108.4008
2013-10-17 13:30:00,64.74,64.75,64.73,64.74,18009.802804057905,43.9428,43.9495,43.936,43.9428,18009.8028
2013-10-17 13:40:00,64.74,64.77,64.71,64.72,14932.178274250542,43.9428,43.9631,43.9224,43.9292,14932.1783
2013-10-17 13:50:00,64.73,64.74,64.69,64.69,16072.039211216232,43.936,43.9428,43.9088,43.9088,16072.0392
2013-10-17 14:00:00,64.69,64.71,64.67,64.7,22797.218739313805,43.9088,43.9224,43.8952,43.9156,22797.2187
2013-10-17 14:10:00,64.7,64.71,64.63,64.64,36931.49435768836,43.9156,43.9224,43.8681,43.8749,36931.4944
2013-10-17 14:20:00,64.65,64.74,64.64,64.65,32941.98107830845,43.8817,43.9428,43.8749,43.8817,32941.9811
2013-10-17 14:30:00,64.65,64.7,64.63,64.69,18465.74717884418,43.8817,43.9156,43.8681,43.9088,18465.7472
2013-10-17 14:40:00,64.69,64.73,64.65,64.67,18807.705459933888,43.9088,43.936,43.8817,43.8952,18807.7055
2013-10-17 14:50:00,64.66,64.73,64.66,64.72,23139.17702040352,43.8885,43.936,43.8885,43.9292,23139.177
2013-10-17 15:00:00,64.72,64.78,64.7,64.78,24507.01014476234,43.9292,43.9699,43.9156,43.9699,24507.0101
2013-10-17 15:10:00,64.77,64.83,64.74,64.81,43998.63216687564,43.9631,44.0038,43.9428,43.9903,43998.6322
2013-10-17 15:20:00,64.82,64.87,64.79,64.82,35677.647327026105,43.9971,44.031,43.9767,43.9971,35677.6473
2013-10-17 15:30:00,64.82,64.85,64.81,64.81,30890.231391770205,43.9971,44.0174,43.9903,43.9903,30890.2314
2013-10-17 15:40:00,64.81,64.92,64.81,64.9,59272.76872221589,43.9903,44.0649,43.9903,44.0514,59272.7687
2013-10-17 15:50:00,64.91,65.05,64.9,64.97,191952.58178502225,44.0581,44.1532,44.0514,44.0989,191952.5818
2013-10-18 09:30:00,65.04,65.13,64.81,65.04,348227.5162430184,44.1464,44.2075,43.9903,44.1464,348227.5162
2013-10-18 09:40:00,65.03,65.07,64.98,65.05,29408.41217371481,44.1396,44.1667,44.1057,44.1532,29408.4122
2013-10-18 09:50:00,65.05,65.19,65.05,65.16,43200.729510999656,44.1532,44.2482,44.1532,44.2278,43200.7295
2013-10-18 10:00:00,65.17,65.22,65.13,65.18,22569.246551920667,44.2346,44.2686,44.2075,44.2414,22569.2466
2013-10-18 10:10:00,65.17,65.17,65.11,65.13,16869.941867092213,44.2346,44.2346,44.1939,44.2075,16869.9419
2013-10-18 10:20:00,65.12,65.17,65.08,65.11,31346.17576655648,44.2007,44.2346,44.1735,44.1939,31346.1758
2013-10-18 10:30:00,65.11,65.11,65.01,65.06,23139.17702040352,44.1939,44.1939,44.126,44.16,23139.177
2013-10-18 10:40:00,65.09,65.15,65.07,65.14,13906.30343098142,44.1803,44.2211,44.1667,44.2143,13906.3034
2013-10-18 10:50:00,65.13,65.15,65.1,65.11,11284.623275960334,44.2075,44.2211,44.1871,44.1939,11284.6233
2013-10-18 11:00:00,65.11,65.2,65.1,65.17,17439.87233557506,44.1939,44.255,44.1871,44.2346,17439.8723
2013-10-18 11:10:00,65.17,65.19,65.15,65.16,14932.178274250542,44.2346,44.2482,44.2211,44.2278,14932.1783
2013-10-18 11:20:00,65.16,65.2,65.15,65.2,17667.844522968197,44.2278,44.255,44.2211,44.255,17667.8445
2013-10-18 11:30:00,65.19,65.28,65.17,65.24,27812.60686196284,44.2482,44.3093,44.2346,44.2821,27812.6069
2013-10-18 11:40:00,65.24,65.27,65.22,65.24,14932.178274250542,44.2821,44.3025,44.2686,44.2821,14932.1783
2013-10-18 11:50:00,65.24,65.26,65.22,65.24,21201.41342756184,44.2821,44.2957,44.2686,44.2821,21201.4134
2013-10-18 12:00:00,65.24,65.27,65.21,65.27,20517.496865382425,44.2821,44.3025,44.2618,44.3025,20517.4969
2013-10-18 12:10:00,65.27,65.3,65.24,65.24,25988.82936281773,44.3025,44.3229,44.2821,44.2821,25988.8294
2013-10-18 12:20:00,65.24,65.28,65.23,65.27,12310.498119229454,44.2821,44.3093,44.2754,44.3025,12310.4981
2013-10-18 12:30:00,65.26,65.3,65.24,65.28,10600.70671378092,44.2957,44.3229,44.2821,44.3093,10600.7067
2013-10-18 12:40:00,65.29,65.3,65.24,65.28,12766.44249401573,44.3161,44.3229,44.2821,44.3093,12766.4425
2013-10-18 12:50:00,65.28,65.3,65.25,65.28,8776.929214635815,44.3093,44.3229,44.2889,44.3093,8776.9292
2013-10-18 13:00:00,65.27,65.3,65.24,65.29,14590.219993160834,44.3025,44.3229,44.2821,44.3161,14590.22
2013-10-18 13:10:00,65.3,65.3,65.24,65.25,15844.067023823094,44.3229,44.3229,44.2821,44.2889,15844.067
2013-10-18 13:20:00,65.26,65.27,65.18,65.26,55625.21372392568,44.2957,44.3025,44.2414,44.2957,55625.2137
2013-10-18 13:30:00,65.26,65.26,65.22,65.26,21315.399521258405,44.2957,44.2957,44.2686,44.2957,21315.3995
2013-10-18 13:40:00,65.27,65.32,65.25,65.3,12082.525931836317,44.3025,44.3364,44.2889,44.3229,12082.5259
2013-10-18 13:50:00,65.28,65.35,65.27,65.34,20973.4412401687,44.3093,44.3568,44.3025,44.35,20973.4412
2013-10-18 14:00:00,65.34,65.36,65.32,65.36,24051.065769976063,44.35,44.3636,44.3364,44.3636,24051.0658
2013-10-18 14:10:00,65.35,65.36,65.28,65.29,26216.80155021088,44.3568,44.3636,44.3093,44.3161,26216.8016
2013-10-18 14:20:00,65.29,65.31,65.27,65.27,23253.16311410008,44.3161,44.3297,44.3025,44.3025,23253.1631
2013-10-18 14:30:00,65.27,65.29,65.24,65.26,28838.481705231963,44.3025,44.3161,44.2821,44.2957,28838.4817
2013-10-18 14:40:00,65.27,65.29,65.24,65.26,20517.496865382425,44.3025,44.3161,44.2821,44.2957,20517.4969
2013-10-18 14:50:00,65.25,65.25,65.17,65.19,21087.427333865267,44.2889,44.2889,44.2346,44.2482,21087.4273
2013-10-18 15:00:00,65.18,65.18,65.12,65.12,34081.84201527414,44.2414,44.2414,44.2007,44.2007,34081.842
2013-10-18 15:10:00,65.12,65.14,65.06,65.1,47190.242790379576,44.2007,44.2143,44.16,44.1871,47190.2428
2013-10-18 15:20:00,65.11,65.11,65.05,65.07,31802.120141342755,44.1939,44.1939,44.1532,44.1667,31802.1201
2013-10-18 15:30:00,65.07,65.11,65.03,65.07,30776.245298073634,44.1667,44.1939,44.1396,44.1667,30776.2453
2013-10-18 15:40:00,65.06,65.09,65.01,65.02,79790.26558759832,44.16,44.1803,44.126,44.1328,79790.2656
2013-10-18 15:50:00,65.02,65.1,65.01,65.1,314373.64641513734,44.1328,44.1871,44.126,44.1871,314373.6464
2013-10-21 09:30:00,64.95,65.09,64.82,64.84,136099.3958737034,44.0853,44.1803,43.9971,44.0106,136099.3959
2013-10-21 09:40:00,64.85,64.98,64.83,64.97,27926.59295565941,44.0174,44.1057,44.0038,44.0989,27926.593
2013-10-21 09:50:00,64.96,65.03,64.96,65.0,26216.80155021088,44.0921,44.1396,44.0921,44.1192,26216.8016
2013-10-21 10:00:00,65.0,65.06,64.98,65.04,19947.56639689958,44.1192,44.16,44.1057,44.1464,19947.5664
2013-10-21 10:10:00,65.05,65.07,64.96,65.03,22341.27436452753,44.1532,44.1667,44.0921,44.1396,22341.2744
2013-10-21 10:20:00,65.03,65.09,65.01,65.01,23481.135301493217,44.1396,44.1803,44.126,44.126,23481.1353
2013-10-21 10:30:00,65.01,65.04,64.98,65.03,20403.51077168585,44.126,44.1464,44.1057,44.1396,20403.5108
2013-10-21 10:40:00,65.04,65.05,64.96,65.01,30092.32873589422,44.1464,44.1532,44.0921,44.126,30092.3287
2013-10-21 10:50:00,65.01,65.05,64.97,65.04,20289.524677989284,44.126,44.1532,44.0989,44.1464,20289.5247
2013-10-21 11:00:00,65.03,65.11,65.03,65.1,29522.398267411376,44.1396,44.1939,44.1396,44.1871,29522.3983
2013-10-21 11:10:00,65.11,65.15,65.09,65.13,13336.372962498575,44.1939,44.2211,44.1803,44.2075,13336.373
2013-10-21 11:20:00,65.11,65.18,65.11,65.17,23595.121395189788,44.1939,44.2414,44.1939,44.2346,23595.1214
2013-10-21 11:30:00,65.17,65.21,65.13,65.19,13678.331243588282,44.2346,44.2618,44.2075,44.2482,13678.3312
2013-10-21 11:40:00,65.17,65.22,65.15,65.15,10828.678901174057,44.2346,44.2686,44.2211,44.2211,10828.6789
2013-10-21 11:50:00,65.16,65.17,65.13,65.16,15844.067023823094,44.2278,44.2346,44.2075,44.2278,15844.067
2013-10-21 12:00:00,65.17,65.2,65.16,65.18,10600.70671378092,44.2346,44.255,44.2278,44.2414,10600.7067
2013-10-21 12:10:00,65.19,65.24,65.19,65.23,6383.221247007865,44.2482,44.2821,44.2482,44.2754,6383.2212
2013-10-21 12:20:00,65.24,65.24,65.2,65.21,10714.692807477488,44.2821,44.2821,44.255,44.2618,10714.6928
2013-10-21 12:30:00,65.2,65.22,65.17,65.22,10714.692807477488,44.255,44.2686,44.2346,44.2686,10714.6928
2013-10-21 12:40:00,65.22,65.22,65.14,65.14,15502.108742733386,44.2686,44.2686,44.2143,44.2143,15502.1087
2013-10-21 12:50:00,65.14,65.2,65.14,65.2,6839.165621794141,44.2143,44.255,44.2143,44.255,6839.1656
2013-10-21 13:00:00,65.2,65.22,65.16,65.16,22683.23264561724,44.255,44.2686,44.2278,44.2278,22683.2326
2013-10-21 13:10:00,65.16,65.24,65.16,65.24,8093.0126524564,44.2278,44.2821,44.2278,44.2821,8093.0127
2013-10-21 13:20:00,65.24,65.24,65.17,65.21,14362.247805767696,44.2821,44.2821,44.2346,44.2618,14362.2478
2013-10-21 13:30:00,65.2,65.24,65.2,65.24,14134.27561837456,44.255,44.2821,44.255,44.2821,14134.2756
2013-10-21 13:40:00,65.26,65.27,65.24,65.26,11056.651088567194,44.2957,44.3025,44.2821,44.2957,11056.6511
2013-10-21 13:50:00,65.25,65.32,65.25,65.32,11056.651088567194,44.2889,44.3364,44.2889,44.3364,11056.6511
2013-10-21 14:00:00,65.32,65.32,65.24,65.31,34879.74467115012,44.3364,44.3364,44.2821,44.3297,34879.7447
2013-10-21 14:10:00,65.31,65.37,65.31,65.36,29294.42608001824,44.3297,44.3704,44.3297,44.3636,29294.4261
2013-10-21 14:20:00,65.35,65.36,65.29,65.32,28724.4956115354,44.3568,44.3636,44.3161,44.3364,28724.4956
2013-10-21 14:30:00,65.32,65.34,65.3,65.32,16072.039211216232,44.3364,44.35,44.3229,44.3364,16072.0392
2013-10-21 14:40:00,65.31,65.35,65.31,65.35,17325.886241878492,44.3297,44.3568,44.3297,44.3568,17325.8862
2013-10-21 14:50:00,65.34,65.35,65.31,65.33,22227.28827083096,44.35,44.3568,44.3297,44.3432,22227.2883
2013-10-21 15:00:00,65.32,65.39,65.32,65.38,23481.135301493217,44.3364,44.384,44.3364,44.3772,23481.1353
2013-10-21 15:10:00,65.38,65.39,65.35,65.36,18123.788897754475,44.3772,44.384,44.3568,44.3636,18123.7889
2013-10-21 15:20:00,65.35,65.36,65.29,65.31,20973.4412401687,44.3568,44.3636,44.3161,44.3297,20973.4412
2013-10-21 15:30:00,65.3,65.39,65.29,65.39,48102.131539952126,44.3229,44.384,44.3161,44.384,48102.1315
2013-10-21 15:40:00,65.39,65.46,65.37,65.45,90276.98620768268,44.384,44.4315,44.3704,44.4247,90276.9862
2013-10-21 15:50:00,65.46,65.58,65.45,65.57,242904.36566738857,44.4315,44.5129,44.4247,44.5061,242904.3657
2013-10-22 09:30:00,65.76,65.76,65.48,65.66,85147.61199133706,44.6351,44.6351,44.445,44.5672,85147.612
2013-10-22 09:40:00,65.66,65.74,65.57,65.73,49925.909039097234,44.5672,44.6215,44.5061,44.6147,49925.909
2013-10-22 09:50:00,65.74,65.85,65.72,65.78,95862.30479881454,44.6215,44.6962,44.6079,44.6487,95862.3048
2013-10-22 10:00:00,65.78,65.91,65.76,65.9,36133.59170181238,44.6487,44.7369,44.6351,44.7301,36133.5917
2013-10-22 10:10:00,65.89,66.03,65.86,66.0,31688.13404764619,44.7233,44.8184,44.703,44.798,31688.134
2013-10-22 10:20:00,65.99,66.03,65.93,65.95,29978.34264219765,44.7912,44.8184,44.7505,44.7641,29978.3426
2013-10-22 10:30:00,65.95,66.04,65.94,66.04,30434.28701698393,44.7641,44.8251,44.7573,44.8251,30434.287
2013-10-22 10:40:00,66.03,66.04,65.95,65.98,41034.99373076485,44.8184,44.8251,44.7641,44.7844,41034.9937
2013-10-22 10:50:00,65.98,66.18,65.96,66.18,106349.02541889888,44.7844,44.9202,44.7708,44.9202,106349.0254
2013-10-22 11:00:00,66.17,66.19,66.01,66.02,31688.13404764619,44.9134,44.927,44.8048,44.8116,31688.134
2013-10-22 11:10:00,66.03,66.18,66.03,66.17,37273.45263877807,44.8184,44.9202,44.8184,44.9134,37273.4526
2013-10-22 11:20:00,66.17,66.17,66.02,66.08,25874.843269121167,44.9134,44.9134,44.8116,44.8523,25874.8433
2013-10-22 11:30:00,66.07,66.18,66.03,66.17,24734.98233215548,44.8455,44.9202,44.8184,44.9134,24734.9823
2013-10-22 11:40:00,66.17,66.22,66.15,66.21,21429.385614954976,44.9134,44.9473,44.8998,44.9405,21429.3856
2013-10-22 11:50:00,66.21,66.22,66.18,66.2,21999.31608343782,44.9405,44.9473,44.9202,44.9337,21999.3161
2013-10-22 12:00:00,66.21,66.21,66.15,66.17,16072.039211216232,44.9405,44.9405,44.8998,44.9134,16072.0392
2013-10-22 12:10:00,66.17,66.2,66.13,66.15,16300.01139860937,44.9134,44.9337,44.8862,44.8998,16300.0114
2013-10-22 12:20:00,66.15,66.18,66.09,66.1,30206.31482959079,44.8998,44.9202,44.8591,44.8659,30206.3148
2013-10-22 12:30:00,66.1,66.13,66.08,66.1,21657.35780234812,44.8659,44.8862,44.8523,44.8659,21657.3578
2013-10-22 12:40:00,66.1,66.12,66.08,66.11,17211.90014818192,44.8659,44.8794,44.8523,44.8727,17211.9001
2013-10-22 12:50:00,66.12,66.17,66.1,66.16,14704.206086857404,44.8794,44.9134,44.8659,44.9066,14704.2061
2013-10-22 13:00:00,66.16,66.22,66.1,66.2,16983.927960788784,44.9066,44.9473,44.8659,44.9337,16983.928
2013-10-22 13:10:00,66.2,66.23,66.18,66.22,11284.623275960334,44.9337,44.9541,44.9202,44.9473,11284.6233
2013-10-22 13:20:00,66.22,66.23,66.19,66.2,13222.386868802008,44.9473,44.9541,44.927,44.9337,13222.3869
2013-10-22 13:30:00,66.2,66.24,66.17,66.23,22455.260458224097,44.9337,44.9609,44.9134,44.9541,22455.2605
2013-10-22 13:40:00,66.24,66.32,66.24,66.31,23025.190926706942,44.9609,45.0152,44.9609,45.0084,23025.1909
2013-10-22 13:50:00,66.31,66.36,66.29,66.31,24279.0379573692,45.0084,45.0423,44.9948,45.0084,24279.038
2013-10-22 14:00:00,66.31,66.37,66.31,66.37,28724.4956115354,45.0084,45.0491,45.0084,45.0491,28724.4956
2013-10-22 14:10:00,66.36,66.4,66.33,66.34,27242.67639348,45.0423,45.0695,45.022,45.0288,27242.6764
2013-10-22 14:20:00,66.33,66.36,66.32,66.34,29294.42608001824,45.022,45.0423,45.0152,45.0288,29294.4261
2013-10-22 14:30:00,66.33,66.38,66.29,66.37,23367.14920779665,45.022,45.0559,44.9948,45.0491,23367.1492
2013-10-22 14:40:00,66.37,66.46,66.36,66.39,28382.537330445684,45.0491,45.1102,45.0423,45.0627,28382.5373
2013-10-22 14:50:00,66.4,66.43,66.34,66.35,31346.17576655648,45.0695,45.0899,45.0288,45.0356,31346.1758
2013-10-22 15:00:00,66.36,66.4,66.36,66.39,20175.53858429272,45.0423,45.0695,45.0423,45.0627,20175.5386
2013-10-22 15:10:00,66.39,66.44,66.36,66.39,55625.21372392568,45.0627,45.0966,45.0423,45.0627,55625.2137
2013-10-22 15:20:00,66.39,66.45,66.37,66.44,28952.46779892853,45.0627,45.1034,45.0491,45.0966,28952.4678
2013-10-22 15:30:00,66.42,66.44,66.34,66.34,28040.57904935598,45.0831,45.0966,45.0288,45.0288,28040.579
2013-10-22 15:40:00,66.35,66.38,66.23,66.24,42402.82685512368,45.0356,45.0559,44.9541,44.9609,42402.8269
2013-10-22 15:50:00,66.24,66.31,66.17,66.19,93354.61073749005,44.9609,45.0084,44.9134,44.927,93354.6107
2013-10-23 09:30:00,66.04,66.07,65.85,65.96,76028.72449561153,44.8251,44.8455,44.6962,44.7708,76028.7245
2013-10-23 09:40:00,65.97,66.04,65.77,65.82,32030.092328735893,44.7776,44.8251,44.6419,44.6758,32030.0923
2013-10-23 09:50:00,65.8,65.87,65.69,65.72,28610.509517838826,44.6622,44.7098,44.5876,44.6079,28610.5095
2013-10-23 10:00:00,65.73,65.82,65.68,65.75,56993.04684828451,44.6147,44.6758,44.5808,44.6283,56993.0468
2013-10-23 10:10:00,65.75,65.89,65.69,65.85,20973.4412401687,44.6283,44.7233,44.5876,44.6962,20973.4412
2013-10-23 10:20:00,65.85,65.87,65.71,65.74,22569.246551920667,44.6962,44.7098,44.6012,44.6215,22569.2466
2013-10-23 10:30:00,65.73,65.89,65.7,65.84,19719.59420950644,44.6147,44.7233,44.5944,44.6894,19719.5942
2013-10-23 10:40:00,65.86,65.89,65.79,65.82,13450.359056195144,44.703,44.7233,44.6555,44.6758,13450.3591
2013-10-23 10:50:00,65.82,65.82,65.68,65.74,22455.260458224097,44.6758,44.6758,44.5808,44.6215,22455.2605
2013-10-23 11:00:00,65.74,65.78,65.72,65.74,22911.20483301037,44.6215,44.6487,44.6079,44.6215,22911.2048
2013-10-23 11:10:00,65.73,65.73,65.65,65.69,25190.926706941755,44.6147,44.6147,44.5604,44.5876,25190.9267
2013-10-23 11:20:00,65.69,65.85,65.66,65.8,24051.065769976063,44.5876,44.6962,44.5672,44.6622,24051.0658
2013-10-23 11:30:00,65.8,65.88,65.78,65.85,13906.30343098142,44.6622,44.7165,44.6487,44.6962,13906.3034
2013-10-23 11:40:00,65.84,65.91,65.84,65.89,15274.136555340248,44.6894,44.7369,44.6894,44.7233,15274.1366
2013-10-23 11:50:00,65.89,65.89,65.8,65.85,12652.45640031916,44.7233,44.7233,44.6622,44.6962,12652.4564
2013-10-23 12:00:00,65.84,65.84,65.74,65.77,17325.886241878492,44.6894,44.6894,44.6215,44.6419,17325.8862
2013-10-23 12:10:00,65.77,65.82,65.75,65.8,19149.6637410236,44.6419,44.6758,44.6283,44.6622,19149.6637
2013-10-23 12:20:00,65.79,65.82,65.75,65.75,25076.940613245184,44.6555,44.6758,44.6283,44.6283,25076.9406
2013-10-23 12:30:00,65.74,65.78,65.74,65.77,6611.193434401003,44.6215,44.6487,44.6215,44.6419,6611.1934
2013-10-23 12:40:00,65.76,65.76,65.71,65.76,10258.748432691213,44.6351,44.6351,44.6012,44.6351,10258.7484
2013-10-23 12:50:00,65.77,65.83,65.75,65.83,12652.45640031916,44.6419,44.6826,44.6283,44.6826,12652.4564
2013-10-23 13:00:00,65.83,65.84,65.78,65.78,14248.261712071127,44.6826,44.6894,44.6487,44.6487,14248.2617
2013-10-23 13:10:00,65.78,65.84,65.74,65.84,20175.53858429272,44.6487,44.6894,44.6215,44.6894,20175.5386
2013-10-23 13:20:00,65.83,65.84,65.78,65.83,12880.428587712298,44.6826,44.6894,44.6487,44.6826,12880.4286
2013-10-23 13:30:00,65.83,65.83,65.76,65.76,10714.692807477488,44.6826,44.6826,44.6351,44.6351,10714.6928
2013-10-23 13:40:00,65.75,65.75,65.7,65.74,30092.32873589422,44.6283,44.6283,44.5944,44.6215,30092.3287
2013-10-23 13:50:00,65.74,65.8,65.72,65.74,15844.067023823094,44.6215,44.6622,44.6079,44.6215,15844.067
2013-10-23 14:00:00,65.73,65.76,65.7,65.72,27584.634674569705,44.6147,44.6351,44.5944,44.6079,27584.6347
2013-10-23 14:10:00,65.72,65.8,65.72,65.75,25760.8571754246,44.6079,44.6622,44.6079,44.6283,25760.8572
2013-10-23 14:20:00,65.76,65.81,65.75,65.81,21201.41342756184,44.6351,44.669,44.6283,44.669,21201.4134
2013-10-23 14:30:00,65.8,65.85,65.79,65.8,25532.88498803146,44.6622,44.6962,44.6555,44.6622,25532.885
2013-10-23 14:40:00,65.79,65.88,65.77,65.85,36703.522170295226,44.6555,44.7165,44.6419,44.6962,36703.5222
2013-10-23 14:50:00,65.86,65.88,65.82,65.86,19947.56639689958,44.703,44.7165,44.6758,44.703,19947.5664
2013-10-23 15:00:00,65.85,65.89,65.82,65.82,29180.439986321668,44.6962,44.7233,44.6758,44.6758,29180.44
2013-10-23 15:10:00,65.84,65.88,65.76,65.76,38185.34138835062,44.6894,44.7165,44.6351,44.6351,38185.3414
2013-10-23 15:20:00,65.76,65.81,65.74,65.77,35335.68904593639,44.6351,44.669,44.6215,44.6419,35335.689
2013-10-23 15:30:00,65.77,65.84,65.77,65.82,27356.662487176563,44.6419,44.6894,44.6419,44.6758,27356.6625
2013-10-23 15:40:00,65.82,65.89,65.81,65.81,56081.15809871196,44.6758,44.7233,44.669,44.669,56081.1581
2013-10-23 15:50:00,65.82,65.89,65.8,65.89,165279.83586002508,44.6758,44.7233,44.6622,44.7233,165279.8359
2013-10-24 09:30:00,66.06,66.13,65.96,66.03,91302.8610509518,44.8387,44.8862,44.7708,44.8184,91302.8611
2013-10-24 09:40:00,66.04,66.06,65.92,66.05,31004.21748546677,44.8251,44.8387,44.7437,44.8319,31004.2175
2013-10-24 09:50:00,66.06,66.17,66.05,66.1,18693.71936623732,44.8387,44.9134,44.8319,44.8659,18693.7194
2013-10-24 10:00:00,66.1,66.13,66.03,66.12,20517.496865382425,44.8659,44.8862,44.8184,44.8794,20517.4969
2013-10-24 10:10:00,66.12,66.19,66.1,66.17,19605.60811580987,44.8794,44.927,44.8659,44.9134,19605.6081
2013-10-24 10:20:00,66.18,66.19,66.06,66.09,12652.45640031916,44.9202,44.927,44.8387,44.8591,12652.4564
2013-10-24 10:30:00,66.1,66.14,66.06,66.14,13108.400775105438,44.8659,44.893,44.8387,44.893,13108.4008
2013-10-24 10:40:00,66.13,66.17,66.12,66.14,10372.73452638778,44.8862,44.9134,44.8794,44.893,10372.7345
2013-10-24 10:50:00,66.14,66.17,66.1,66.17,18693.71936623732,44.893,44.9134,44.8659,44.9134,18693.7194
2013-10-24 11:00:00,66.17,66.17,66.05,66.1,35107.71685854326,44.9134,44.9134,44.8319,44.8659,35107.7169
2013-10-24 11:10:00,66.1,66.11,66.01,66.02,27584.634674569705,44.8659,44.8727,44.8048,44.8116,27584.6347
2013-10-24 11:20:00,66.03,66.15,66.03,66.13,29294.42608001824,44.8184,44.8998,44.8184,44.8862,29294.4261
2013-10-24 11:30:00,66.14,66.17,66.11,66.14,8776.929214635815,44.893,44.9134,44.8727,44.893,8776.9292
2013-10-24 11:40:00,66.13,66.17,66.11,66.14,16186.0253049128,44.8862,44.9134,44.8727,44.893,16186.0253
2013-10-24 11:50:00,66.15,66.16,66.11,66.11,12994.414681408867,44.8998,44.9066,44.8727,44.8727,12994.4147
2013-10-24 12:00:00,66.11,66.13,66.1,66.12,15046.16436794711,44.8727,44.8862,44.8659,44.8794,15046.1644
2013-10-24 12:10:00,66.12,66.12,66.04,66.05,13678.331243588282,44.8794,44.8794,44.8251,44.8319,13678.3312
2013-10-24 12:20:00,66.04,66.1,66.04,66.07,10144.762338994642,44.8251,44.8659,44.8251,44.8455,10144.7623
2013-10-24 12:30:00,66.07,66.07,66.0,66.0,16641.969679699076,44.8455,44.8455,44.798,44.798,16641.9697
2013-10-24 12:40:00,65.99,66.02,65.96,66.01,15046.16436794711,44.7912,44.8116,44.7708,44.8048,15046.1644
2013-10-24 12:50:00,66.03,66.15,66.03,66.15,10600.70671378092,44.8184,44.8998,44.8184,44.8998,10600.7067
2013-10-24 13:00:00,66.15,66.16,66.13,66.15,19263.649834720163,44.8998,44.9066,44.8862,44.8998,19263.6498
2013-10-24 13:10:00,66.15,66.18,66.11,66.11,12196.512025532886,44.8998,44.9202,44.8727,44.8727,12196.512
2013-10-24 13:20:00,66.11,66.19,66.11,66.18,18465.74717884418,44.8727,44.927,44.8727,44.9202,18465.7472
2013-10-24 13:30:00,66.18,66.18,66.15,66.15,18009.802804057905,44.9202,44.9202,44.8998,44.8998,18009.8028
2013-10-24 13:40:00,66.15,66.2,66.13,66.16,33967.85592157757,44.8998,44.9337,44.8862,44.9066,33967.8559
2013-10-24 13:50:00,66.16,66.17,66.14,66.16,16755.955773395646,44.9066,44.9134,44.893,44.9066,16755.9558
2013-10-24 14:00:00,66.16,66.17,66.11,66.17,24393.02405106577,44.9066,44.9134,44.8727,44.9134,24393.0241
2013-10-24 14:10:00,66.17,66.25,66.17,66.25,36247.57779550895,44.9134,44.9677,44.9134,44.9677,36247.5778
2013-10-24 14:20:00,66.26,66.31,66.24,66.29,23367.14920779665,44.9745,45.0084,44.9609,44.9948,23367.1492
2013-10-24 14:30:00,66.29,66.3,66.25,66.25,23823.09358258293,44.9948,45.0016,44.9677,44.9677,23823.0936
2013-10-24 14:40:00,66.25,66.29,66.24,66.27,28496.52342414225,44.9677,44.9948,44.9609,44.9813,28496.5234
2013-10-24 14:50:00,66.27,66.33,66.26,66.33,32714.00889091531,44.9813,45.022,44.9745,45.022,32714.0089
2013-10-24 15:00:00,66.32,66.34,66.29,66.32,29066.4538926251,45.0152,45.0288,44.9948,45.0152,29066.4539
2013-10-24 15:10:00,66.32,66.36,66.32,66.33,33967.85592157757,45.0152,45.0423,45.0152,45.022,33967.8559
2013-10-24 15:20:00,66.32,66.35,66.31,66.34,46962.27060298644,45.0152,45.0356,45.0084,45.0288,46962.2706
2013-10-24 15:30:00,66.33,66.33,66.24,66.24,56651.088567194805,45.022,45.022,44.9609,44.9609,56651.0886
2013-10-24 15:40:00,66.24,66.26,66.22,66.23,82297.95964892283,44.9609,44.9745,44.9473,44.9541,82297.9596
2013-10-24 15:50:00,66.23,66.24,66.15,66.17,205744.89912230708,44.9541,44.9609,44.8998,44.9134,205744.8991
2013-10-25 09:30:00,66.07,66.42,66.05,66.07,119913.3705687906,44.8455,45.0831,44.8319,44.8455,119913.3706
2013-10-25 09:40:00,66.09,66.13,65.96,65.98,49697.93685170409,44.8591,44.8862,44.7708,44.7844,49697.9369
2013-10-25 09:50:00,66.0,66.06,65.92,66.02,39895.13279379916,44.798,44.8387,44.7437,44.8116,39895.1328
2013-10-25 10:00:00,66.02,66.08,66.0,66.06,14932.178274250542,44.8116,44.8523,44.798,44.8387,14932.1783
2013-10-25 10:10:00,66.06,66.07,65.89,65.92,64174.17075116836,44.8387,44.8455,44.7233,44.7437,64174.1708
2013-10-25 10:20:00,65.93,65.96,65.83,65.84,28268.55123674912,44.7505,44.7708,44.6826,44.6894,28268.5512
2013-10-25 10:30:00,65.83,65.89,65.81,65.86,22683.23264561724,44.6826,44.7233,44.669,44.703,22683.2326
2013-10-25 10:40:00,65.87,65.9,65.8,65.85,27584.634674569705,44.7098,44.7301,44.6622,44.6962,27584.6347
2013-10-25 10:50:00,65.84,65.86,65.82,65.83,34081.84201527414,44.6894,44.703,44.6758,44.6826,34081.842
2013-10-25 11:00:00,65.82,65.88,65.76,65.77,37615.410919867776,44.6758,44.7165,44.6351,44.6419,37615.4109
2013-10-25 11:10:00,65.76,65.87,65.76,65.84,19263.649834720163,44.6351,44.7098,44.6351,44.6894,19263.6498
2013-10-25 11:20:00,65.84,65.88,65.84,65.88,21885.32998974125,44.6894,44.7165,44.6894,44.7165,21885.33
2013-10-25 11:30:00,65.89,65.99,65.89,65.96,24507.01014476234,44.7233,44.7912,44.7233,44.7708,24507.0101
2013-10-25 11:40:00,65.96,65.96,65.88,65.88,22569.246551920667,44.7708,44.7708,44.7165,44.7165,22569.2466
2013-10-25 11:50:00,65.87,65.88,65.82,65.82,24620.99623845891,44.7098,44.7165,44.6758,44.6758,24620.9962
2013-10-25 12:00:00,65.82,65.87,65.77,65.86,23139.17702040352,44.6758,44.7098,44.6419,44.703,23139.177
2013-10-25 12:10:00,65.85,65.91,65.8,65.89,17895.816710361338,44.6962,44.7369,44.6622,44.7233,17895.8167
2013-10-25 12:20:00,65.89,65.98,65.88,65.95,15616.094836429957,44.7233,44.7844,44.7165,44.7641,15616.0948
2013-10-25 12:30:00,65.96,66.01,65.95,66.0,10714.692807477488,44.7708,44.8048,44.7641,44.798,10714.6928
2013-10-25 12:40:00,66.0,66.03,65.97,66.03,11968.539838139746,44.798,44.8184,44.7776,44.8184,11968.5398
2013-10-25 12:50:00,66.03,66.03,65.98,66.01,12082.525931836317,44.8184,44.8184,44.7844,44.8048,12082.5259
2013-10-25 13:00:00,66.0,66.03,65.97,65.97,9460.84577681523,44.798,44.8184,44.7776,44.7776,9460.8458
2013-10-25 13:10:00,65.96,66.03,65.96,66.01,19035.677647327026,44.7708,44.8184,44.7708,44.8048,19035.6776
2013-10-25 13:20:00,66.0,66.0,65.94,65.97,10600.70671378092,44.798,44.798,44.7573,44.7776,10600.7067
2013-10-25 13:30:00,65.96,65.97,65.92,65.96,10828.678901174057,44.7708,44.7776,44.7437,44.7708,10828.6789
2013-10-25 13:40:00,65.96,66.0,65.96,65.98,9004.901402028952,44.7708,44.798,44.7708,44.7844,9004.9014
2013-10-25 13:50:00,65.98,66.03,65.97,66.0,12082.525931836317,44.7844,44.8184,44.7776,44.798,12082.5259
2013-10-25 14:00:00,65.99,66.02,65.95,66.01,25418.89889433489,44.7912,44.8116,44.7641,44.8048,25418.8989
2013-10-25 14:10:00,66.0,66.05,65.96,66.05,11968.539838139746,44.798,44.8319,44.7708,44.8319,11968.5398
2013-10-25 14:20:00,66.05,66.06,66.03,66.04,11398.609369656902,44.8319,44.8387,44.8184,44.8251,11398.6094
2013-10-25 14:30:00,66.04,66.04,65.99,66.0,21999.31608343782,44.8251,44.8251,44.7912,44.798,21999.3161
2013-10-25 14:40:00,66.0,66.07,66.0,66.07,13906.30343098142,44.798,44.8455,44.798,44.8455,13906.3034
2013-10-25 14:50:00,66.06,66.08,66.05,66.06,12310.498119229454,44.8387,44.8523,44.8319,44.8387,12310.4981
2013-10-25 15:00:00,66.06,66.06,65.96,65.96,23595.121395189788,44.8387,44.8387,44.7708,44.7708,23595.1214
2013-10-25 15:10:00,65.97,66.07,65.97,66.06,31118.203579163343,44.7776,44.8455,44.7776,44.8387,31118.2036
2013-10-25 15:20:00,66.06,66.07,66.03,66.03,18807.705459933888,44.8387,44.8455,44.8184,44.8184,18807.7055
2013-10-25 15:30:00,66.03,66.1,66.03,66.07,46620.31232189673,44.8184,44.8659,44.8184,44.8455,46620.3123
2013-10-25 15:40:00,66.08,66.16,66.08,66.14,63718.22637638208,44.8523,44.9066,44.8523,44.893,63718.2264
2013-10-25 15:50:00,66.14,66.25,66.14,66.24,146700.10258748432,44.893,44.9677,44.893,44.9609,146700.1026
2013-10-28 09:30:00,66.05,66.22,65.93,66.13,100877.6929214636,44.8319,44.9473,44.7505,44.8862,100877.6929
2013-10-28 09:40:00,66.1,66.44,66.08,66.33,52547.58919411832,44.8659,45.0966,44.8523,45.022,52547.5892
2013-10-28 09:50:00,66.34,66.55,66.34,66.5,32486.03670352217,45.0288,45.1713,45.0288,45.1374,32486.0367
2013-10-28 10:00:00,66.49,66.61,66.48,66.61,37273.45263877807,45.1306,45.212,45.1238,45.212,37273.4526
2013-10-28 10:10:00,66.63,66.74,66.62,66.69,42402.82685512368,45.2256,45.3003,45.2188,45.2663,42402.8269
2013-10-28 10:20:00,66.69,66.7,66.59,66.59,21429.385614954976,45.2663,45.2731,45.1985,45.1985,21429.3856
2013-10-28 10:30:00,66.57,66.57,66.52,66.56,23595.121395189788,45.1849,45.1849,45.1509,45.1781,23595.1214
2013-10-28 10:40:00,66.55,66.55,66.4,66.46,46848.28450928986,45.1713,45.1713,45.0695,45.1102,46848.2845
2013-10-28 10:50:00,66.46,66.48,66.38,66.41,38641.2857631369,45.1102,45.1238,45.0559,45.0763,38641.2858
2013-10-28 11:00:00,66.4,66.46,66.38,66.43,30662.259204377067,45.0695,45.1102,45.0559,45.0899,30662.2592
2013-10-28 11:10:00,66.44,66.51,66.44,66.47,39667.16060640602,45.0966,45.1442,45.0966,45.117,39667.1606
2013-10-28 11:20:00,66.47,66.49,66.41,66.49,12880.428587712298,45.117,45.1306,45.0763,45.1306,12880.4286
2013-10-28 11:30:00,66.49,66.55,66.44,66.55,24620.99623845891,45.1306,45.1713,45.0966,45.1713,24620.9962
2013-10-28 11:40:00,66.55,66.6,66.51,66.6,32941.98107830845,45.1713,45.2052,45.1442,45.2052,32941.9811
2013-10-28 11:50:00,66.6,66.67,66.55,66.67,32941.98107830845,45.2052,45.2528,45.1713,45.2528,32941.9811
2013-10-28 12:00:00,66.67,66.67,66.63,66.64,39439.18841901288,45.2528,45.2528,45.2256,45.2324,39439.1884
2013-10-28 12:10:00,66.64,66.73,66.64,66.71,43200.729510999656,45.2324,45.2935,45.2324,45.2799,43200.7295
2013-10-28 12:20:00,66.72,66.72,66.59,66.6,22227.28827083096,45.2867,45.2867,45.1985,45.2052,22227.2883
2013-10-28 12:30:00,66.6,66.63,66.57,66.59,37045.48045138493,45.2052,45.2256,45.1849,45.1985,37045.4805
2013-10-28 12:40:00,66.59,66.7,66.58,66.7,36361.56388920552,45.1985,45.2731,45.1917,45.2731,36361.5639
2013-10-28 12:50:00,66.69,66.7,66.67,66.7,16983.927960788784,45.2663,45.2731,45.2528,45.2731,16983.928
2013-10-28 13:00:00,66.7,66.71,66.62,66.62,21771.343896044684,45.2731,45.2799,45.2188,45.2188,21771.3439
2013-10-28 13:10:00,66.63,66.66,66.59,66.62,13222.386868802008,45.2256,45.246,45.1985,45.2188,13222.3869
2013-10-28 13:20:00,66.61,66.67,66.61,66.63,16413.997492305938,45.212,45.2528,45.212,45.2256,16413.9975
2013-10-28 13:30:00,66.62,66.67,66.62,66.66,13450.359056195144,45.2188,45.2528,45.2188,45.246,13450.3591
2013-10-28 13:40:00,66.67,66.69,66.61,66.62,16983.927960788784,45.2528,45.2663,45.212,45.2188,16983.928
2013-10-28 13:50:00,66.62,66.63,66.57,66.57,12310.498119229454,45.2188,45.2256,45.1849,45.1849,12310.4981
2013-10-28 14:00:00,66.57,66.63,66.55,66.61,37729.39701356435,45.1849,45.2256,45.1713,45.212,37729.397
2013-10-28 14:10:00,66.61,66.63,66.54,66.6,24848.968425852046,45.212,45.2256,45.1645,45.2052,24848.9684
2013-10-28 14:20:00,66.6,66.67,66.58,66.66,15616.094836429957,45.2052,45.2528,45.1917,45.246,15616.0948
2013-10-28 14:30:00,66.66,66.67,66.58,66.6,34765.758577453555,45.246,45.2528,45.1917,45.2052,34765.7586
2013-10-28 14:40:00,66.6,66.62,66.57,66.59,29978.34264219765,45.2052,45.2188,45.1849,45.1985,29978.3426
2013-10-28 14:50:00,66.6,66.6,66.54,66.56,19947.56639689958,45.2052,45.2052,45.1645,45.1781,19947.5664
2013-10-28 15:00:00,66.55,66.55,66.46,66.46,34537.78639006041,45.1713,45.1713,45.1102,45.1102,34537.7864
2013-10-28 15:10:00,66.47,66.51,66.46,66.5,24962.954519548617,45.117,45.1442,45.1102,45.1374,24962.9545
2013-10-28 15:20:00,66.51,66.53,66.5,66.51,20061.552490596147,45.1442,45.1577,45.1374,45.1442,20061.5525
2013-10-28 15:30:00,66.5,66.53,66.41,66.41,42060.86857403397,45.1374,45.1577,45.0763,45.0763,42060.8686
2013-10-28 15:40:00,66.41,66.43,66.36,66.39,83893.7649606748,45.0763,45.0899,45.0423,45.0627,83893.765
2013-10-28 15:50:00,66.36,66.43,66.28,66.39,343098.1420266727,45.0423,45.0899,44.988,45.0627,343098.142
2013-10-29 09:30:00,66.71,67.09,66.41,67.09,64744.1012196512,45.2799,45.5378,45.0763,45.5378,64744.1012
2013-10-29 09:40:00,67.09,67.2,67.08,67.19,59272.76872221589,45.5378,45.6125,45.5311,45.6057,59272.7687
2013-10-29 09:50:00,67.18,67.25,66.91,67.03,57448.99122307079,45.5989,45.6464,45.4157,45.4971,57448.9912
2013-10-29 10:00:00,67.02,67.03,66.67,66.67,75800.7523082184,45.4903,45.4971,45.2528,45.2528,75800.7523
2013-10-29 10:10:00,66.68,66.71,66.55,66.6,68733.61449903111,45.2595,45.2799,45.1713,45.2052,68733.6145
2013-10-29 10:20:00,66.6,66.67,66.58,66.67,33853.869827881,45.2052,45.2528,45.1917,45.2528,33853.8698
2013-10-29 10:30:00,66.66,66.72,66.53,66.55,58702.83825373305,45.246,45.2867,45.1577,45.1713,58702.8383
2013-10-29 10:40:00,66.53,66.61,66.49,66.6,29636.384361107943,45.1577,45.212,45.1306,45.2052,29636.3844
2013-10-29 10:50:00,66.6,66.62,66.39,66.42,34993.73076484669,45.2052,45.2188,45.0627,45.0831,34993.7308
2013-10-29 11:00:00,66.42,66.56,66.42,66.54,23709.107488886355,45.0831,45.1781,45.0831,45.1645,23709.1075
2013-10-29 11:10:00,66.55,66.56,66.46,66.46,21657.35780234812,45.1713,45.1781,45.1102,45.1102,21657.3578
2013-10-29 11:20:00,66.46,66.48,66.42,66.43,37387.43873247464,45.1102,45.1238,45.0831,45.0899,37387.4387
2013-10-29 11:30:00,66.43,66.46,66.3,66.34,33967.85592157757,45.0899,45.1102,45.0016,45.0288,33967.8559
2013-10-29 11:40:00,66.35,66.43,66.34,66.38,14590.219993160834,45.0356,45.0899,45.0288,45.0559,14590.22
2013-10-29 11:50:00,66.39,66.46,66.38,66.42,22455.260458224097,45.0627,45.1102,45.0559,45.0831,22455.2605
2013-10-29 12:00:00,66.43,66.49,66.42,66.42,18465.74717884418,45.0899,45.1306,45.0831,45.0831,18465.7472
2013-10-29 12:10:00,66.42,66.45,66.39,66.45,19149.6637410236,45.0831,45.1034,45.0627,45.1034,19149.6637
2013-10-29 12:20:00,66.45,66.46,66.43,66.45,14362.247805767696,45.1034,45.1102,45.0899,45.1034,14362.2478
2013-10-29 12:30:00,66.44,66.46,66.4,66.41,20973.4412401687,45.0966,45.1102,45.0695,45.0763,20973.4412
2013-10-29 12:40:00,66.4,66.46,66.39,66.45,11968.539838139746,45.0695,45.1102,45.0627,45.1034,11968.5398
2013-10-29 12:50:00,66.46,66.49,66.45,66.46,18123.788897754475,45.1102,45.1306,45.1034,45.1102,18123.7889
2013-10-29 13:00:00,66.45,66.55,66.45,66.5,20631.482959078992,45.1034,45.1713,45.1034,45.1374,20631.483
2013-10-29 13:10:00,66.51,66.51,66.39,66.39,88909.15308332384,45.1442,45.1442,45.0627,45.0627,88909.1531
2013-10-29 13:20:00,66.39,66.46,66.38,66.46,25988.82936281773,45.0627,45.1102,45.0559,45.1102,25988.8294
2013-10-29 13:30:00,66.46,66.48,66.42,66.44,31346.17576655648,45.1102,45.1238,45.0831,45.0966,31346.1758
2013-10-29 13:40:00,66.43,66.49,66.4,66.45,36475.549982902085,45.0899,45.1306,45.0695,45.1034,36475.55
2013-10-29 13:50:00,66.44,66.55,66.42,66.53,39553.17451270945,45.0966,45.1713,45.0831,45.1577,39553.1745
2013-10-29 14:00:00,66.54,66.65,66.51,66.61,55625.21372392568,45.1645,45.2392,45.1442,45.212,55625.2137
2013-10-29 14:10:00,66.62,66.65,66.58,66.65,28952.46779892853,45.2188,45.2392,45.1917,45.2392,28952.4678
2013-10-29 14:20:00,66.64,66.74,66.63,66.74,30206.31482959079,45.2324,45.3003,45.2256,45.3003,30206.3148
2013-10-29 14:30:00,66.74,66.82,66.72,66.81,33853.869827881,45.3003,45.3546,45.2867,45.3478,33853.8698
2013-10-29 14:40:00,66.81,66.82,66.74,66.81,36133.59170181238,45.3478,45.3546,45.3003,45.3478,36133.5917
2013-10-29 14:50:00,66.8,66.82,66.75,66.77,16186.0253049128,45.341,45.3546,45.3071,45.3206,16186.0253
2013-10-29 15:00:00,66.76,66.82,66.73,66.82,47988.14544625556,45.3138,45.3546,45.2935,45.3546,47988.1454
2013-10-29 15:10:00,66.82,66.84,66.79,66.84,32827.99498461188,45.3546,45.3682,45.3342,45.3682,32827.995
2013-10-29 15:20:00,66.83,66.84,66.8,66.83,64060.184657471786,45.3614,45.3682,45.341,45.3614,64060.1847
2013-10-29 15:30:00,66.82,66.84,66.78,66.83,66225.9204377066,45.3546,45.3682,45.3274,45.3614,66225.9204
2013-10-29 15:40:00,66.83,66.88,66.82,66.82,58246.89387894677,45.3614,45.3953,45.3546,45.3546,58246.8939
2013-10-29 15:50:00,66.83,66.99,66.82,66.96,170751.16835746038,45.3614,45.47,45.3546,45.4496,170751.1684
2013-10-30 09:30:00,66.6,66.6,65.45,65.91,163114.10007979028,45.2052,45.2052,44.4247,44.7369,163114.1001
2013-10-30 09:40:00,65.92,65.92,65.24,65.57,119457.42619400434,44.7437,44.7437,44.2821,44.5061,119457.4262
2013-10-30 09:50:00,65.61,65.65,65.31,65.43,49128.00638322125,44.5333,44.5604,44.3297,44.4111,49128.0064
2013-10-30 10:00:00,65.42,65.48,65.26,65.38,67593.75356206542,44.4043,44.445,44.2957,44.3772,67593.7536
2013-10-30 10:10:00,65.39,65.51,65.37,65.42,86971.38949048216,44.384,44.4654,44.3704,44.4043,86971.3895
2013-10-30 10:20:00,65.41,65.5,65.37,65.49,23709.107488886355,44.3975,44.4586,44.3704,44.4518,23709.1075
2013-10-30 10:30:00,65.5,65.53,65.32,65.32,61894.44887723698,44.4586,44.479,44.3364,44.3364,61894.4489
2013-10-30 10:40:00,65.31,65.46,65.31,65.45,64972.07340704434,44.3297,44.4315,44.3297,44.4247,64972.0734
2013-10-30 10:50:00,65.44,65.72,65.44,65.72,51863.672631938905,44.4179,44.6079,44.4179,44.6079,51863.6726
2013-10-30 11:00:00,65.72,65.77,65.6,65.6,45936.395759717314,44.6079,44.6419,44.5265,44.5265,45936.3958
2013-10-30 11:10:00,65.6,65.66,65.5,65.51,46734.2984155933,44.5265,44.5672,44.4586,44.4654,46734.2984
2013-10-30 11:20:00,65.5,65.51,65.36,65.36,45024.50701014476,44.4586,44.4654,44.3636,44.3636,45024.507
2013-10-30 11:30:00,65.35,65.39,65.28,65.31,31916.10623503933,44.3568,44.384,44.3093,44.3297,31916.1062
2013-10-30 11:40:00,65.3,65.34,65.29,65.31,27812.60686196284,44.3229,44.35,44.3161,44.3297,27812.6069
2013-10-30 11:50:00,65.33,65.45,65.31,65.37,32144.078422432463,44.3432,44.4247,44.3297,44.3704,32144.0784
2013-10-30 12:00:00,65.37,65.44,65.33,65.34,57676.963410463926,44.3704,44.4179,44.3432,44.35,57676.9634
2013-10-30 12:10:00,65.34,65.34,65.29,65.3,15274.136555340248,44.35,44.35,44.3161,44.3229,15274.1366
2013-10-30 12:20:00,65.3,65.32,65.19,65.21,31346.17576655648,44.3229,44.3364,44.2482,44.2618,31346.1758
2013-10-30 12:30:00,65.24,65.29,65.2,65.2,16641.969679699076,44.2821,44.3161,44.255,44.255,16641.9697
2013-10-30 12:40:00,65.19,65.29,65.19,65.26,53687.450131084006,44.2482,44.3161,44.2482,44.2957,53687.4501
2013-10-30 12:50:00,65.26,65.28,65.1,65.1,42858.77122990995,44.2957,44.3093,44.1871,44.1871,42858.7712
2013-10-30 13:00:00,65.09,65.11,64.97,65.03,48444.08982104183,44.1803,44.1939,44.0989,44.1396,48444.0898
2013-10-30 13:10:00,65.04,65.09,65.04,65.09,27356.662487176563,44.1464,44.1803,44.1464,44.1803,27356.6625
2013-10-30 13:20:00,65.08,65.08,64.96,64.96,39325.20232531631,44.1735,44.1735,44.0921,44.0921,39325.2023
2013-10-30 13:30:00,64.96,65.02,64.87,64.97,77282.5715262738,44.0921,44.1328,44.031,44.0989,77282.5715
2013-10-30 13:40:00,64.96,64.96,64.85,64.92,35905.61951441924,44.0921,44.0921,44.0174,44.0649,35905.6195
2013-10-30 13:50:00,64.93,65.01,64.91,65.0,22683.23264561724,44.0717,44.126,44.0581,44.1192,22683.2326
2013-10-30 14:00:00,65.02,65.29,64.94,65.0,45708.42357232418,44.1328,44.3161,44.0785,44.1192,45708.4236
2013-10-30 14:10:00,65.0,65.09,64.72,64.82,66681.86481249287,44.1192,44.1803,43.9292,43.9971,66681.8648
2013-10-30 14:20:00,64.83,64.94,64.73,64.91,50609.82560127664,44.0038,44.0785,43.936,44.0581,50609.8256
2013-10-30 14:30:00,64.9,64.96,64.81,64.92,43542.68779208937,44.0514,44.0921,43.9903,44.0649,43542.6878
2013-10-30 14:40:00,64.94,64.99,64.85,64.93,25304.91280063832,44.0785,44.1124,44.0174,44.0717,25304.9128
2013-10-30 14:50:00,64.92,65.01,64.85,64.98,79220.33511911547,44.0649,44.126,44.0174,44.1057,79220.3351
2013-10-30 15:00:00,64.96,65.07,64.81,64.95,57335.00512937421,44.0921,44.1667,43.9903,44.0853,57335.0051
2013-10-30 15:10:00,64.95,64.97,64.89,64.96,30890.231391770205,44.0853,44.0989,44.0446,44.0921,30890.2314
2013-10-30 15:20:00,64.96,65.01,64.93,64.97,47988.14544625556,44.0921,44.126,44.0717,44.0989,47988.1454
2013-10-30 15:30:00,64.98,65.14,64.97,65.04,70785.36418556936,44.1057,44.2143,44.0989,44.1464,70785.3642
2013-10-30 15:40:00,65.04,65.11,64.99,65.0,70785.36418556936,44.1464,44.1939,44.1124,44.1192,70785.3642
2013-10-30 15:50:00,65.01,65.21,65.01,65.17,259090.3909723014,44.126,44.2618,44.126,44.2346,259090.391
2013-10-31 09:30:00,65.15,65.45,64.93,65.19,148067.93571184317,44.2211,44.4247,44.0717,44.2482,148067.9357
2013-10-31 09:40:00,65.19,65.64,65.18,65.6,63262.282001595806,44.2482,44.5536,44.2414,44.5265,63262.282
2013-10-31 09:50:00,65.6,65.63,65.52,65.6,56765.07466089137,44.5265,44.5469,44.4722,44.5265,56765.0747
2013-10-31 10:00:00,65.6,65.6,65.45,65.53,66795.85090618944,44.5265,44.5265,44.4247,44.479,66795.8509
2013-10-31 10:10:00,65.53,65.62,65.49,65.58,52091.64481933204,44.479,44.5401,44.4518,44.5129,52091.6448
2013-10-31 10:20:00,65.58,65.67,65.53,65.67,71241.30856035564,44.5129,44.574,44.479,44.574,71241.3086
2013-10-31 10:30:00,65.67,65.78,65.53,65.55,129602.18853299896,44.574,44.6487,44.479,44.4926,129602.1885
2013-10-31 10:40:00,65.55,65.8,65.51,65.74,49697.93685170409,44.4926,44.6622,44.4654,44.6215,49697.9369
2013-10-31 10:50:00,65.74,65.81,65.7,65.75,64972.07340704434,44.6215,44.669,44.5944,44.6283,64972.0734
2013-10-31 11:00:00,65.75,65.83,65.75,65.79,48330.10372734527,44.6283,44.6826,44.6283,44.6555,48330.1037
2013-10-31 11:10:00,65.79,65.82,65.75,65.77,125270.71697252936,44.6555,44.6758,44.6283,44.6419,125270.717
2013-10-31 11:20:00,65.78,65.81,65.75,65.79,40921.00763706828,44.6487,44.669,44.6283,44.6555,40921.0076
2013-10-31 11:30:00,65.8,65.82,65.77,65.77,57562.97731676736,44.6622,44.6758,44.6419,44.6419,57562.9773
2013-10-31 11:40:00,65.78,65.82,65.75,65.82,40123.10498119229,44.6487,44.6758,44.6283,44.6758,40123.105
2013-10-31 11:50:00,65.82,65.85,65.73,65.75,46962.27060298644,44.6758,44.6962,44.6147,44.6283,46962.2706
2013-10-31 12:00:00,65.74,65.86,65.74,65.85,46848.28450928986,44.6215,44.703,44.6215,44.6962,46848.2845
2013-10-31 12:10:00,65.85,65.89,65.81,65.88,71127.32246665907,44.6962,44.7233,44.669,44.7165,71127.3225
2013-10-31 12:20:00,65.88,65.97,65.87,65.89,69075.57278012083,44.7165,44.7776,44.7098,44.7233,69075.5728
2013-10-31 12:30:00,65.89,66.01,65.89,65.96,38869.25795053004,44.7233,44.8048,44.7233,44.7708,38869.258
2013-10-31 12:40:00,65.95,65.96,65.86,65.87,23139.17702040352,44.7641,44.7708,44.703,44.7098,23139.177
2013-10-31 12:50:00,65.88,65.91,65.8,65.8,26444.773737604013,44.7165,44.7369,44.6622,44.6622,26444.7737
2013-10-31 13:00:00,65.8,65.81,65.76,65.81,28838.481705231963,44.6622,44.669,44.6351,44.669,28838.4817
2013-10-31 13:10:00,65.81,65.84,65.79,65.84,84235.7232417645,44.669,44.6894,44.6555,44.6894,84235.7232
2013-10-31 13:20:00,65.84,65.84,65.72,65.75,54599.33888065656,44.6894,44.6894,44.6079,44.6283,54599.3389
2013-10-31 13:30:00,65.76,65.8,65.74,65.79,23937.079676279493,44.6351,44.6622,44.6215,44.6555,23937.0797
2013-10-31 13:40:00,65.8,65.85,65.78,65.84,25760.8571754246,44.6622,44.6962,44.6487,44.6894,25760.8572
2013-10-31 13:50:00,65.83,65.83,65.78,65.81,56993.04684828451,44.6826,44.6826,44.6487,44.669,56993.0468
2013-10-31 14:00:00,65.81,65.92,65.81,65.89,33397.92545309472,44.669,44.7437,44.669,44.7233,33397.9255
2013-10-31 14:10:00,65.89,65.94,65.84,65.9,77282.5715262738,44.7233,44.7573,44.6894,44.7301,77282.5715
2013-10-31 14:20:00,65.91,65.97,65.88,65.96,20403.51077168585,44.7369,44.7776,44.7165,44.7708,20403.5108
2013-10-31 14:30:00,65.96,65.99,65.94,65.99,26786.73201869372,44.7708,44.7912,44.7573,44.7912,26786.732
2013-10-31 14:40:00,66.0,66.01,65.95,65.96,24051.065769976063,44.798,44.8048,44.7641,44.7708,24051.0658
2013-10-31 14:50:00,65.96,65.96,65.89,65.89,28952.46779892853,44.7708,44.7708,44.7233,44.7233,28952.4678
2013-10-31 15:00:00,65.88,65.88,65.71,65.74,50723.811694973214,44.7165,44.7165,44.6012,44.6215,50723.8117
2013-10-31 15:10:00,65.74,65.9,65.72,65.87,63148.29590789924,44.6215,44.7301,44.6079,44.7098,63148.2959
2013-10-31 15:20:00,65.87,65.94,65.81,65.81,77510.54371366694,44.7098,44.7573,44.669,44.669,77510.5437
2013-10-31 15:30:00,65.81,65.99,65.8,65.97,80474.18214977773,44.669,44.7912,44.6622,44.7776,80474.1821
2013-10-31 15:40:00,65.98,66.02,65.94,65.96,115695.88510201756,44.7844,44.8116,44.7573,44.7708,115695.8851
2013-10-31 15:50:00,65.95,65.95,65.76,65.78,281659.637524222,44.7641,44.7641,44.6351,44.6487,281659.6375
2013-11-01 09:30:00,66.06,66.1,65.86,65.95,99395.8737034082,44.8387,44.8659,44.703,44.7641,99395.8737
2013-11-01 09:40:00,65.94,65.98,65.85,65.96,40921.00763706828,44.7573,44.7844,44.6962,44.7708,40921.0076
2013-11-01 09:50:00,65.96,66.02,65.87,65.94,40579.04935597857,44.7708,44.8116,44.7098,44.7573,40579.0494
2013-11-01 10:00:00,65.92,66.06,65.88,66.01,32714.00889091531,44.7437,44.8387,44.7165,44.8048,32714.0089
2013-11-01 10:10:00,66.02,66.03,65.79,65.79,37729.39701356435,44.8116,44.8184,44.6555,44.6555,37729.397
2013-11-01 10:20:00,65.79,65.89,65.79,65.88,27356.662487176563,44.6555,44.7233,44.6555,44.7165,27356.6625
2013-11-01 10:30:00,65.87,65.92,65.82,65.86,40237.091074888864,44.7098,44.7437,44.6758,44.703,40237.0911
2013-11-01 10:40:00,65.84,65.93,65.83,65.9,30776.245298073634,44.6894,44.7505,44.6826,44.7301,30776.2453
2013-11-01 10:50:00,65.91,65.96,65.91,65.92,33169.95326570159,44.7369,44.7708,44.7369,44.7437,33169.9533
2013-11-01 11:00:00,65.92,65.93,65.78,65.78,40693.03544967514,44.7437,44.7505,44.6487,44.6487,40693.0354
2013-11-01 11:10:00,65.79,65.8,65.7,65.75,47304.22888407615,44.6555,44.6622,44.5944,44.6283,47304.2289
2013-11-01 11:20:00,65.74,65.78,65.73,65.75,27812.60686196284,44.6215,44.6487,44.6147,44.6283,27812.6069
2013-11-01 11:30:00,65.76,65.81,65.75,65.77,51977.65872563548,44.6351,44.669,44.6283,44.6419,51977.6587
2013-11-01 11:40:00,65.77,65.88,65.76,65.88,28268.55123674912,44.6419,44.7165,44.6351,44.7165,28268.5512
2013-11-01 11:50:00,65.88,65.88,65.78,65.78,21429.385614954976,44.7165,44.7165,44.6487,44.6487,21429.3856
2013-11-01 12:00:00,65.76,65.82,65.76,65.82,17211.90014818192,44.6351,44.6758,44.6351,44.6758,17211.9001
2013-11-01 12:10:00,65.82,65.82,65.73,65.76,22569.246551920667,44.6758,44.6758,44.6147,44.6351,22569.2466
2013-11-01 12:20:00,65.76,65.94,65.76,65.91,35449.675139632964,44.6351,44.7573,44.6351,44.7369,35449.6751
2013-11-01 12:30:00,65.9,65.99,65.9,65.96,20403.51077168585,44.7301,44.7912,44.7301,44.7708,20403.5108
2013-11-01 12:40:00,65.96,66.02,65.96,66.01,22341.27436452753,44.7708,44.8116,44.7708,44.8048,22341.2744
2013-11-01 12:50:00,66.01,66.01,65.96,65.98,18807.705459933888,44.8048,44.8048,44.7708,44.7844,18807.7055
2013-11-01 13:00:00,65.97,66.01,65.95,65.96,19491.6220221133,44.7776,44.8048,44.7641,44.7708,19491.622
2013-11-01 13:10:00,65.95,65.96,65.9,65.91,42402.82685512368,44.7641,44.7708,44.7301,44.7369,42402.8269
2013-11-01 13:20:00,65.89,65.89,65.84,65.89,46620.31232189673,44.7233,44.7233,44.6894,44.7233,46620.3123
2013-11-01 13:30:00,65.88,65.95,65.85,65.95,54941.29716174627,44.7165,44.7641,44.6962,44.7641,54941.2972
2013-11-01 13:40:00,65.94,66.03,65.94,66.03,39667.16060640602,44.7573,44.8184,44.7573,44.8184,39667.1606
2013-11-01 13:50:00,66.03,66.03,65.89,65.89,67821.72574945856,44.8184,44.8184,44.7233,44.7233,67821.7257
2013-11-01 14:00:00,65.89,65.91,65.84,65.87,68391.65621794142,44.7233,44.7369,44.6894,44.7098,68391.6562
2013-11-01 14:10:00,65.86,65.88,65.83,65.86,44454.57654166192,44.703,44.7165,44.6826,44.703,44454.5765
2013-11-01 14:20:00,65.86,65.91,65.85,65.9,38641.2857631369,44.703,44.7369,44.6962,44.7301,38641.2858
2013-11-01 14:30:00,65.91,65.93,65.89,65.89,43428.7016983928,44.7369,44.7505,44.7233,44.7233,43428.7017
2013-11-01 14:40:00,65.89,65.93,65.87,65.93,53345.4918499943,44.7233,44.7505,44.7098,44.7505,53345.4918
2013-11-01 14:50:00,65.94,65.96,65.9,65.92,43542.68779208937,44.7573,44.7708,44.7301,44.7437,43542.6878
2013-11-01 15:00:00,65.92,66.0,65.91,65.99,48216.1176336487,44.7437,44.798,44.7369,44.7912,48216.1176
2013-11-01 15:10:00,66.0,66.12,66.0,66.1,86059.50074090961,44.798,44.8794,44.798,44.8659,86059.5007
2013-11-01 15:20:00,66.1,66.1,66.05,66.09,52661.575287814885,44.8659,44.8659,44.8319,44.8591,52661.5753
2013-11-01 15:30:00,66.09,66.16,66.06,66.1,64630.11512595463,44.8591,44.9066,44.8387,44.8659,64630.1151
2013-11-01 15:40:00,66.1,66.22,66.1,66.2,87655.30605266157,44.8659,44.9473,44.8659,44.9337,87655.3061
2013-11-01 15:50:00,66.18,66.19,66.07,66.08,161176.3364869486,44.9202,44.927,44.8455,44.8523,161176.3365
2013-11-04 09:30:00,66.41,66.6,66.33,66.34,92898.66636270376,45.0763,45.2052,45.022,45.0288,92898.6664
2013-11-04 09:40:00,66.34,66.38,66.03,66.08,82297.95964892283,45.0288,45.0559,44.8184,44.8523,82297.9596
2013-11-04 09:50:00,66.09,66.1,65.89,66.0,66453.89262509973,44.8591,44.8659,44.7233,44.798,66453.8926
2013-11-04 10:00:00,66.0,66.0,65.87,65.89,59044.79653482275,44.798,44.798,44.7098,44.7233,59044.7965
2013-11-04 10:10:00,65.89,65.89,65.82,65.84,48900.034195828106,44.7233,44.7233,44.6758,44.6894,48900.0342
2013-11-04 10:20:00,65.84,65.91,65.75,65.91,49697.93685170409,44.6894,44.7369,44.6283,44.7369,49697.9369
2013-11-04 10:30:00,65.92,65.98,65.89,65.98,43428.7016983928,44.7437,44.7844,44.7233,44.7844,43428.7017
2013-11-04 10:40:00,65.97,66.05,65.96,66.0,43884.64607317907,44.7776,44.8319,44.7708,44.798,43884.6461
2013-11-04 10:50:00,66.01,66.05,65.9,65.9,39895.13279379916,44.8048,44.8319,44.7301,44.7301,39895.1328
2013-11-04 11:00:00,65.89,65.99,65.89,65.89,34195.82810897071,44.7233,44.7912,44.7233,44.7233,34195.8281
2013-11-04 11:10:00,65.89,65.96,65.89,65.94,34537.78639006041,44.7233,44.7708,44.7233,44.7573,34537.7864
2013-11-04 11:20:00,65.93,66.02,65.89,66.01,25418.89889433489,44.7505,44.8116,44.7233,44.8048,25418.8989
2013-11-04 11:30:00,66.0,66.04,65.96,66.03,23025.190926706942,44.798,44.8251,44.7708,44.8184,23025.1909
2013-11-04 11:40:00,66.03,66.06,65.99,66.03,18807.705459933888,44.8184,44.8387,44.7912,44.8184,18807.7055
2013-11-04 11:50:00,66.03,66.12,66.02,66.08,15616.094836429957,44.8184,44.8794,44.8116,44.8523,15616.0948
2013-11-04 12:00:00,66.09,66.1,66.03,66.07,22455.260458224097,44.8591,44.8659,44.8184,44.8455,22455.2605
2013-11-04 12:10:00,66.09,66.14,66.07,66.1,25532.88498803146,44.8591,44.893,44.8455,44.8659,25532.885
2013-11-04 12:20:00,66.1,66.19,66.1,66.17,24848.968425852046,44.8659,44.927,44.8659,44.9134,24848.9684
2013-11-04 12:30:00,66.17,66.19,66.11,66.13,19377.635928416734,44.9134,44.927,44.8727,44.8862,19377.6359
2013-11-04 12:40:00,66.13,66.17,66.11,66.15,10714.692807477488,44.8862,44.9134,44.8727,44.8998,10714.6928
2013-11-04 12:50:00,66.15,66.17,66.1,66.1,9346.85968311866,44.8998,44.9134,44.8659,44.8659,9346.8597
2013-11-04 13:00:00,66.08,66.08,66.02,66.03,14476.233899464263,44.8523,44.8523,44.8116,44.8184,14476.2339
2013-11-04 13:10:00,66.03,66.03,65.96,66.01,19947.56639689958,44.8184,44.8184,44.7708,44.8048,19947.5664
2013-11-04 13:20:00,66.01,66.07,66.0,66.07,13108.400775105438,44.8048,44.8455,44.798,44.8455,13108.4008
2013-11-04 13:30:00,66.09,66.11,66.0,66.01,20175.53858429272,44.8591,44.8727,44.798,44.8048,20175.5386
2013-11-04 13:40:00,66.02,66.06,66.0,66.03,14362.247805767696,44.8116,44.8387,44.798,44.8184,14362.2478
2013-11-04 13:50:00,66.02,66.04,65.98,66.02,25532.88498803146,44.8116,44.8251,44.7844,44.8116,25532.885
2013-11-04 14:00:00,66.02,66.09,66.0,66.09,21201.41342756184,44.8116,44.8591,44.798,44.8591,21201.4134
2013-11-04 14:10:00,66.1,66.1,66.04,66.07,27812.60686196284,44.8659,44.8659,44.8251,44.8455,27812.6069
2013-11-04 14:20:00,66.07,66.16,66.07,66.13,30890.231391770205,44.8455,44.9066,44.8455,44.8862,30890.2314
2013-11-04 14:30:00,66.14,66.14,66.03,66.06,36361.56388920552,44.893,44.893,44.8184,44.8387,36361.5639
2013-11-04 14:40:00,66.07,66.12,66.06,66.08,19035.677647327026,44.8455,44.8794,44.8387,44.8523,19035.6776
2013-11-04 14:50:00,66.07,66.12,66.06,66.1,31916.10623503933,44.8455,44.8794,44.8387,44.8659,31916.1062
2013-11-04 15:00:00,66.1,66.13,66.05,66.05,22227.28827083096,44.8659,44.8862,44.8319,44.8319,22227.2883
2013-11-04 15:10:00,66.04,66.13,66.04,66.1,29864.356548501084,44.8251,44.8862,44.8251,44.8659,29864.3565
2013-11-04 15:20:00,66.1,66.14,66.03,66.14,30434.28701698393,44.8659,44.893,44.8184,44.893,30434.287
2013-11-04 15:30:00,66.14,66.16,66.09,66.16,42630.79904251681,44.893,44.9066,44.8591,44.9066,42630.799
2013-11-04 15:40:00,66.16,66.16,66.1,66.13,49241.99247691782,44.9066,44.9066,44.8659,44.8862,49241.9925
2013-11-04 15:50:00,66.13,66.24,66.13,66.24,158668.64242562407,44.8862,44.9609,44.8862,44.9609,158668.6424
2013-11-05 09:30:00,66.0,66.1,65.77,65.86,72495.1555910179,44.798,44.8659,44.6419,44.703,72495.1556
2013-11-05 09:40:00,65.84,65.93,65.67,65.74,48330.10372734527,44.6894,44.7505,44.574,44.6215,48330.1037
2013-11-05 09:50:00,65.73,65.73,65.62,65.66,36019.60560811581,44.6147,44.6147,44.5401,44.5672,36019.6056
2013-11-05 10:00:00,65.66,65.76,65.57,65.74,26330.787643907443,44.5672,44.6351,44.5061,44.6215,26330.7876
2013-11-05 10:10:00,65.74,65.78,65.68,65.75,18465.74717884418,44.6215,44.6487,44.5808,44.6283,18465.7472
2013-11-05 10:20:00,65.74,65.83,65.73,65.82,14020.28952467799,44.6215,44.6826,44.6147,44.6758,14020.2895
2013-11-05 10:30:00,65.82,65.9,65.82,65.88,32372.0506098256,44.6758,44.7301,44.6758,44.7165,32372.0506
2013-11-05 10:40:00,65.89,65.95,65.89,65.93,18009.802804057905,44.7233,44.7641,44.7233,44.7505,18009.8028
2013-11-05 10:50:00,65.96,66.06,65.96,66.0,25532.88498803146,44.7708,44.8387,44.7708,44.798,25532.885
2013-11-05 11:00:00,66.01,66.09,66.0,66.08,12766.44249401573,44.8048,44.8591,44.798,44.8523,12766.4425
2013-11-05 11:10:00,66.09,66.1,66.03,66.04,15046.16436794711,44.8591,44.8659,44.8184,44.8251,15046.1644
2013-11-05 11:20:00,66.04,66.1,65.99,66.09,24051.065769976063,44.8251,44.8659,44.7912,44.8591,24051.0658
2013-11-05 11:30:00,66.07,66.17,66.07,66.15,14590.219993160834,44.8455,44.9134,44.8455,44.8998,14590.22
2013-11-05 11:40:00,66.15,66.19,66.14,66.18,17097.914054485354,44.8998,44.927,44.893,44.9202,17097.9141
2013-11-05 11:50:00,66.19,66.22,66.16,66.19,12310.498119229454,44.927,44.9473,44.9066,44.927,12310.4981
2013-11-05 12:00:00,66.17,66.21,66.16,66.18,11854.553744443176,44.9134,44.9405,44.9066,44.9202,11854.5537
2013-11-05 12:10:00,66.19,66.23,66.17,66.19,12766.44249401573,44.927,44.9541,44.9134,44.927,12766.4425
2013-11-05 12:20:00,66.21,66.3,66.21,66.29,15502.108742733386,44.9405,45.0016,44.9405,44.9948,15502.1087
2013-11-05 12:30:00,66.29,66.31,66.24,66.25,13336.372962498575,44.9948,45.0084,44.9609,44.9677,13336.373
2013-11-05 12:40:00,66.26,66.29,66.23,66.23,34081.84201527414,44.9745,44.9948,44.9541,44.9541,34081.842
2013-11-05 12:50:00,66.23,66.24,66.21,66.23,9916.790151601504,44.9541,44.9609,44.9405,44.9541,9916.7902
2013-11-05 13:00:00,66.22,66.28,66.22,66.24,36361.56388920552,44.9473,44.988,44.9473,44.9609,36361.5639
2013-11-05 13:10:00,66.24,66.29,66.24,66.27,9802.804057904936,44.9609,44.9948,44.9609,44.9813,9802.8041
2013-11-05 13:20:00,66.27,66.3,66.24,66.29,12994.414681408867,44.9813,45.0016,44.9609,44.9948,12994.4147
2013-11-05 13:30:00,66.28,66.31,66.22,66.23,16413.997492305938,44.988,45.0084,44.9473,44.9541,16413.9975
2013-11-05 13:40:00,66.22,66.28,66.22,66.24,13450.359056195144,44.9473,44.988,44.9473,44.9609,13450.3591
2013-11-05 13:50:00,66.24,66.26,66.22,66.23,31802.120141342755,44.9609,44.9745,44.9473,44.9541,31802.1201
2013-11-05 14:00:00,66.23,66.29,66.23,66.27,29294.42608001824,44.9541,44.9948,44.9541,44.9813,29294.4261
2013-11-05 14:10:00,66.26,66.32,66.26,66.3,15274.136555340248,44.9745,45.0152,44.9745,45.0016,15274.1366
2013-11-05 14:20:00,66.31,66.39,66.31,66.34,21201.41342756184,45.0084,45.0627,45.0084,45.0288,21201.4134
2013-11-05 14:30:00,66.35,66.39,66.34,66.34,11740.567650746609,45.0356,45.0627,45.0288,45.0288,11740.5677
2013-11-05 14:40:00,66.35,66.39,66.34,66.35,19605.60811580987,45.0356,45.0627,45.0288,45.0356,19605.6081
2013-11-05 14:50:00,66.35,66.39,66.32,66.33,21429.385614954976,45.0356,45.0627,45.0152,45.022,21429.3856
2013-11-05 15:00:00,66.33,66.37,66.32,66.35,25988.82936281773,45.022,45.0491,45.0152,45.0356,25988.8294
2013-11-05 15:10:00,66.34,66.36,66.28,66.3,32372.0506098256,45.0288,45.0423,44.988,45.0016,32372.0506
2013-11-05 15:20:00,66.31,66.32,66.19,66.22,40351.07716858544,45.0084,45.0152,44.927,44.9473,40351.0772
2013-11-05 15:30:00,66.22,66.27,66.21,66.26,38185.34138835062,44.9473,44.9813,44.9405,44.9745,38185.3414
2013-11-05 15:40:00,66.25,66.28,66.19,66.23,62920.3237205061,44.9677,44.988,44.927,44.9541,62920.3237
2013-11-05 15:50:00,66.23,66.31,66.2,66.24,144762.33899464266,44.9541,45.0084,44.9337,44.9609,144762.339
2013-11-06 09:30:00,66.07,66.35,66.07,66.23,69531.51715490711,44.8455,45.0356,44.8455,44.9541,69531.5172
2013-11-06 09:40:00,66.23,66.49,66.22,66.49,26102.815456514305,44.9541,45.1306,44.9473,45.1306,26102.8155
2013-11-06 09:50:00,66.5,66.59,66.5,66.55,19605.60811580987,45.1374,45.1985,45.1374,45.1713,19605.6081
2013-11-06 10:00:00,66.55,66.61,66.52,66.6,43314.71560469623,45.1713,45.212,45.1509,45.2052,43314.7156
2013-11-06 10:10:00,66.6,66.69,66.6,66.67,50381.85341388351,45.2052,45.2663,45.2052,45.2528,50381.8534
2013-11-06 10:20:00,66.67,66.72,66.61,66.61,44682.54872905506,45.2528,45.2867,45.212,45.212,44682.5487
2013-11-06 10:30:00,66.6,66.64,66.53,66.53,23253.16311410008,45.2052,45.2324,45.1577,45.1577,23253.1631
2013-11-06 10:40:00,66.53,66.53,66.47,66.47,22683.23264561724,45.1577,45.1577,45.117,45.117,22683.2326
2013-11-06 10:50:00,66.46,66.47,66.34,66.38,32600.02279721874,45.1102,45.117,45.0288,45.0559,32600.0228
2013-11-06 11:00:00,66.37,66.38,66.27,66.38,32600.02279721874,45.0491,45.0559,44.9813,45.0559,32600.0228
2013-11-06 11:10:00,66.37,66.46,66.37,66.44,20859.45514647213,45.0491,45.1102,45.0491,45.0966,20859.4551
2013-11-06 11:20:00,66.45,66.47,66.43,66.45,22797.218739313805,45.1034,45.117,45.0899,45.1034,22797.2187
2013-11-06 11:30:00,66.45,66.45,66.32,66.33,23823.09358258293,45.1034,45.1034,45.0152,45.022,23823.0936
2013-11-06 11:40:00,66.33,66.36,66.32,66.36,16641.969679699076,45.022,45.0423,45.0152,45.0423,16641.9697
2013-11-06 11:50:00,66.39,66.44,66.35,66.35,18921.69155363046,45.0627,45.0966,45.0356,45.0356,18921.6916
2013-11-06 12:00:00,66.35,66.35,66.28,66.32,25076.940613245184,45.0356,45.0356,44.988,45.0152,25076.9406
2013-11-06 12:10:00,66.32,66.34,66.3,66.32,19263.649834720163,45.0152,45.0288,45.0016,45.0152,19263.6498
2013-11-06 12:20:00,66.31,66.37,66.31,66.37,14932.178274250542,45.0084,45.0491,45.0084,45.0491,14932.1783
2013-11-06 12:30:00,66.36,66.4,66.33,66.39,21885.32998974125,45.0423,45.0695,45.022,45.0627,21885.33
2013-11-06 12:40:00,66.39,66.43,66.38,66.43,47760.17325886242,45.0627,45.0899,45.0559,45.0899,47760.1733
2013-11-06 12:50:00,66.44,66.48,66.39,66.39,49925.909039097234,45.0966,45.1238,45.0627,45.0627,49925.909
2013-11-06 13:00:00,66.38,66.41,66.33,66.4,20631.482959078992,45.0559,45.0763,45.022,45.0695,20631.483
2013-11-06 13:10:00,66.4,66.46,66.4,66.46,19719.59420950644,45.0695,45.1102,45.0695,45.1102,19719.5942
2013-11-06 13:20:00,66.46,66.56,66.42,66.55,20517.496865382425,45.1102,45.1781,45.0831,45.1713,20517.4969
2013-11-06 13:30:00,66.54,66.56,66.52,66.55,16641.969679699076,45.1645,45.1781,45.1509,45.1713,16641.9697
2013-11-06 13:40:00,66.55,66.6,66.54,66.59,18351.761085147613,45.1713,45.2052,45.1645,45.1985,18351.7611
2013-11-06 13:50:00,66.59,66.62,66.51,66.51,25304.91280063832,45.1985,45.2188,45.1442,45.1442,25304.9128
2013-11-06 14:00:00,66.51,66.52,66.45,66.45,17211.90014818192,45.1442,45.1509,45.1034,45.1034,17211.9001
2013-11-06 14:10:00,66.44,66.5,66.43,66.5,21201.41342756184,45.0966,45.1374,45.0899,45.1374,21201.4134
2013-11-06 14:20:00,66.49,66.5,66.44,66.46,31232.18967285992,45.1306,45.1374,45.0966,45.1102,31232.1897
2013-11-06 14:30:00,66.45,66.5,66.45,66.46,23253.16311410008,45.1034,45.1374,45.1034,45.1102,23253.1631
2013-11-06 14:40:00,66.46,66.46,66.43,66.46,23823.09358258293,45.1102,45.1102,45.0899,45.1102,23823.0936
2013-11-06 14:50:00,66.46,66.46,66.41,66.41,21771.343896044684,45.1102,45.1102,45.0763,45.0763,21771.3439
2013-11-06 15:00:00,66.42,66.45,66.39,66.45,21315.399521258405,45.0831,45.1034,45.0627,45.1034,21315.3995
2013-11-06 15:10:00,66.45,66.46,66.39,66.44,23253.16311410008,45.1034,45.1102,45.0627,45.0966,23253.1631
2013-11-06 15:20:00,66.45,66.45,66.37,66.37,51065.76997606292,45.1034,45.1034,45.0491,45.0491,51065.77
2013-11-06 15:30:00,66.38,66.39,66.34,66.39,43428.7016983928,45.0559,45.0627,45.0288,45.0627,43428.7017
2013-11-06 15:40:00,66.39,66.42,66.38,66.39,47190.242790379576,45.0627,45.0831,45.0559,45.0627,47190.2428
2013-11-06 15:50:00,66.39,66.57,66.38,66.52,114100.0797902656,45.0627,45.1849,45.0559,45.1509,114100.0798
2013-11-07 09:30:00,66.82,66.83,66.57,66.79,79904.25168129489,45.3546,45.3614,45.1849,45.3342,79904.2517
2013-11-07 09:40:00,66.8,67.03,66.74,66.87,49128.00638322125,45.341,45.4971,45.3003,45.3885,49128.0064
2013-11-07 09:50:00,66.84,66.88,66.72,66.82,37273.45263877807,45.3682,45.3953,45.2867,45.3546,37273.4526
2013-11-07 10:00:00,66.81,66.82,66.66,66.66,41376.95201185456,45.3478,45.3546,45.246,45.246,41376.952
2013-11-07 10:10:00,66.65,66.65,66.3,66.3,49355.97857061439,45.2392,45.2392,45.0016,45.0016,49355.9786
2013-11-07 10:20:00,66.3,66.45,66.27,66.41,29864.356548501084,45.0016,45.1034,44.9813,45.0763,29864.3565
2013-11-07 10:30:00,66.41,66.43,66.24,66.27,28496.52342414225,45.0763,45.0899,44.9609,44.9813,28496.5234
2013-11-07 10:40:00,66.27,66.4,66.27,66.35,28610.509517838826,44.9813,45.0695,44.9813,45.0356,28610.5095
2013-11-07 10:50:00,66.38,66.46,66.33,66.37,33397.92545309472,45.0559,45.1102,45.022,45.0491,33397.9255
2013-11-07 11:00:00,66.37,66.47,66.32,66.35,62578.36543941639,45.0491,45.117,45.0152,45.0356,62578.3654
2013-11-07 11:10:00,66.36,66.41,66.21,66.23,50267.86732018694,45.0423,45.0763,44.9405,44.9541,50267.8673
2013-11-07 11:20:00,66.24,66.33,66.21,66.28,29864.356548501084,44.9609,45.022,44.9405,44.988,29864.3565
2013-11-07 11:30:00,66.27,66.32,66.2,66.23,21543.371708651543,44.9813,45.0152,44.9337,44.9541,21543.3717
2013-11-07 11:40:00,66.23,66.3,66.15,66.24,17553.85842927163,44.9541,45.0016,44.8998,44.9609,17553.8584
2013-11-07 11:50:00,66.24,66.32,66.24,66.29,19491.6220221133,44.9609,45.0152,44.9609,44.9948,19491.622
2013-11-07 12:00:00,66.31,66.35,66.29,66.33,10942.664994870624,45.0084,45.0356,44.9948,45.022,10942.665
2013-11-07 12:10:00,66.33,66.41,66.33,66.41,16755.955773395646,45.022,45.0763,45.022,45.0763,16755.9558
2013-11-07 12:20:00,66.4,66.46,66.38,66.38,18921.69155363046,45.0695,45.1102,45.0559,45.0559,18921.6916
2013-11-07 12:30:00,66.37,66.4,66.31,66.33,23709.107488886355,45.0491,45.0695,45.0084,45.022,23709.1075
2013-11-07 12:40:00,66.32,66.41,66.32,66.39,19833.58030320301,45.0152,45.0763,45.0152,45.0627,19833.5803
2013-11-07 12:50:00,66.39,66.39,66.3,66.3,15730.080930126524,45.0627,45.0627,45.0016,45.0016,15730.0809
2013-11-07 13:00:00,66.31,66.38,66.3,66.3,22797.218739313805,45.0084,45.0559,45.0016,45.0016,22797.2187
2013-11-07 13:10:00,66.29,66.32,66.25,66.29,17781.830616664767,44.9948,45.0152,44.9677,44.9948,17781.8306
2013-11-07 13:20:00,66.3,66.33,66.14,66.14,19719.59420950644,45.0016,45.022,44.893,44.893,19719.5942
2013-11-07 13:30:00,66.15,66.21,66.14,66.21,18579.73327254075,44.8998,44.9405,44.893,44.9405,18579.7333
2013-11-07 13:40:00,66.22,66.22,66.1,66.1,21429.385614954976,44.9473,44.9473,44.8659,44.8659,21429.3856
2013-11-07 13:50:00,66.1,66.17,66.09,66.12,25646.87108172803,44.8659,44.9134,44.8591,44.8794,25646.8711
2013-11-07 14:00:00,66.12,66.12,65.98,66.08,42060.86857403397,44.8794,44.8794,44.7844,44.8523,42060.8686
2013-11-07 14:10:00,66.08,66.18,66.08,66.17,42744.78513621338,44.8523,44.9202,44.8523,44.9134,42744.7851
2013-11-07 14:20:00,66.17,66.18,66.12,66.12,27698.62076826627,44.9134,44.9202,44.8794,44.8794,27698.6208
2013-11-07 14:30:00,66.11,66.2,66.03,66.2,46278.35404080703,44.8727,44.9337,44.8184,44.9337,46278.354
2013-11-07 14:40:00,66.2,66.3,66.18,66.23,65997.94825031346,44.9337,45.0016,44.9202,44.9541,65997.9483
2013-11-07 14:50:00,66.24,66.31,66.2,66.27,42402.82685512368,44.9609,45.0084,44.9337,44.9813,42402.8269
2013-11-07 15:00:00,66.29,66.32,66.24,66.24,43770.6599794825,44.9948,45.0152,44.9609,44.9609,43770.66
2013-11-07 15:10:00,66.24,66.26,66.17,66.17,44226.60435426878,44.9609,44.9745,44.9134,44.9134,44226.6044
2013-11-07 15:20:00,66.17,66.24,66.1,66.1,53459.47794369087,44.9134,44.9609,44.8659,44.8659,53459.4779
2013-11-07 15:30:00,66.09,66.16,66.06,66.15,66339.90653140318,44.8591,44.9066,44.8387,44.8998,66339.9065
2013-11-07 15:40:00,66.16,66.17,66.03,66.03,82753.90402370911,44.9066,44.9134,44.8184,44.8184,82753.904
2013-11-07 15:50:00,66.04,66.12,65.99,66.1,184429.49960104868,44.8251,44.8794,44.7912,44.8659,184429.4996
2013-11-08 09:30:00,66.18,66.39,66.1,66.24,90049.01402028953,44.9202,45.0627,44.8659,44.9609,90049.014
2013-11-08 09:40:00,66.24,66.54,66.21,66.39,26558.75983130058,44.9609,45.1645,44.9405,45.0627,26558.7598
2013-11-08 09:50:00,66.39,66.41,65.98,66.01,26558.75983130058,45.0627,45.0763,44.7844,44.8048,26558.7598
2013-11-08 10:00:00,66.01,66.24,66.01,66.24,41034.99373076485,44.8048,44.9609,44.8048,44.9609,41034.9937
2013-11-08 10:10:00,66.24,66.32,66.18,66.29,54371.36669326342,44.9609,45.0152,44.9202,44.9948,54371.3667
2013-11-08 10:20:00,66.28,66.33,66.26,66.3,52319.61700672518,44.988,45.022,44.9745,45.0016,52319.617
2013-11-08 10:30:00,66.32,66.48,66.32,66.41,13678.331243588282,45.0152,45.1238,45.0152,45.0763,13678.3312
2013-11-08 10:40:00,66.43,66.45,66.34,66.39,28610.509517838826,45.0899,45.1034,45.0288,45.0627,28610.5095
2013-11-08 10:50:00,66.39,66.41,66.31,66.39,30092.32873589422,45.0627,45.0763,45.0084,45.0627,30092.3287
2013-11-08 11:00:00,66.41,66.42,66.34,66.38,23025.190926706942,45.0763,45.0831,45.0288,45.0559,23025.1909
2013-11-08 11:10:00,66.37,66.42,66.36,66.39,20631.482959078992,45.0491,45.0831,45.0423,45.0627,20631.483
2013-11-08 11:20:00,66.41,66.41,66.34,66.39,13792.317337284852,45.0763,45.0763,45.0288,45.0627,13792.3173
2013-11-08 11:30:00,66.38,66.45,66.32,66.38,34993.73076484669,45.0559,45.1034,45.0152,45.0559,34993.7308
2013-11-08 11:40:00,66.38,66.38,66.31,66.35,14476.233899464263,45.0559,45.0559,45.0084,45.0356,14476.2339
2013-11-08 11:50:00,66.35,66.42,66.34,66.36,12082.525931836317,45.0356,45.0831,45.0288,45.0423,12082.5259
2013-11-08 12:00:00,66.36,66.42,66.36,66.4,31574.147953949618,45.0423,45.0831,45.0423,45.0695,31574.148
2013-11-08 12:10:00,66.4,66.41,66.35,66.35,25304.91280063832,45.0695,45.0763,45.0356,45.0356,25304.9128
2013-11-08 12:20:00,66.35,66.43,66.33,66.42,20745.469052775563,45.0356,45.0899,45.022,45.0831,20745.4691
2013-11-08 12:30:00,66.44,66.44,66.39,66.4,17097.914054485354,45.0966,45.0966,45.0627,45.0695,17097.9141
2013-11-08 12:40:00,66.41,66.46,66.41,66.42,5927.276872221589,45.0763,45.1102,45.0763,45.0831,5927.2769
2013-11-08 12:50:00,66.44,66.49,66.42,66.49,5585.318591131882,45.0966,45.1306,45.0831,45.1306,5585.3186
2013-11-08 13:00:00,66.49,66.49,66.44,66.46,10942.664994870624,45.1306,45.1306,45.0966,45.1102,10942.665
2013-11-08 13:10:00,66.46,66.52,66.45,66.51,10600.70671378092,45.1102,45.1509,45.1034,45.1442,10600.7067
2013-11-08 13:20:00,66.52,66.67,66.52,66.63,22341.27436452753,45.1509,45.2528,45.1509,45.2256,22341.2744
2013-11-08 13:30:00,66.62,66.62,66.58,66.58,14362.247805767696,45.2188,45.2188,45.1917,45.1917,14362.2478
2013-11-08 13:40:00,66.58,66.63,66.56,66.56,38185.34138835062,45.1917,45.2256,45.1781,45.1781,38185.3414
2013-11-08 13:50:00,66.55,66.55,66.49,66.51,17895.816710361338,45.1713,45.1713,45.1306,45.1442,17895.8167
2013-11-08 14:00:00,66.51,66.53,66.46,66.5,18807.705459933888,45.1442,45.1577,45.1102,45.1374,18807.7055
2013-11-08 14:10:00,66.5,66.54,66.47,66.5,22113.30217713439,45.1374,45.1645,45.117,45.1374,22113.3022
2013-11-08 14:20:00,66.51,66.58,66.51,66.54,25874.843269121167,45.1442,45.1917,45.1442,45.1645,25874.8433
2013-11-08 14:30:00,66.55,66.57,66.5,66.51,30320.30092328736,45.1713,45.1849,45.1374,45.1442,30320.3009
2013-11-08 14:40:00,66.51,66.58,66.48,66.56,23481.135301493217,45.1442,45.1917,45.1238,45.1781,23481.1353
2013-11-08 14:50:00,66.57,66.58,66.54,66.58,12652.45640031916,45.1849,45.1917,45.1645,45.1917,12652.4564
2013-11-08 15:00:00,66.57,66.57,66.47,66.52,11398.609369656902,45.1849,45.1849,45.117,45.1509,11398.6094
2013-11-08 15:10:00,66.51,66.55,66.48,66.49,33055.96717200502,45.1442,45.1713,45.1238,45.1306,33055.9672
2013-11-08 15:20:00,66.5,66.54,66.49,66.49,50267.86732018694,45.1374,45.1645,45.1306,45.1306,50267.8673
2013-11-08 15:30:00,66.48,66.56,66.47,66.53,45708.42357232418,45.1238,45.1781,45.117,45.1577,45708.4236
2013-11-08 15:40:00,66.53,66.55,66.49,66.54,130970.0216573578,45.1577,45.1713,45.1306,45.1645,130970.0217
2013-11-08 15:50:00,66.53,66.7,66.53,66.68,231847.71457882132,45.1577,45.2731,45.1577,45.2595,231847.7146
2013-11-11 09:30:00,66.53,66.71,66.43,66.66,91758.80542573806,45.1577,45.2799,45.0899,45.246,91758.8054
2013-11-11 09:40:00,66.67,66.68,66.3,66.37,60982.56012766442,45.2528,45.2595,45.0016,45.0491,60982.5601
2013-11-11 09:50:00,66.36,66.37,66.24,66.31,45708.42357232418,45.0423,45.0491,44.9609,45.0084,45708.4236
2013-11-11 10:00:00,66.32,66.51,66.29,66.48,41604.92419924769,45.0152,45.1442,44.9948,45.1238,41604.9242
2013-11-11 10:10:00,66.47,66.62,66.46,66.47,50153.88122649037,45.117,45.2188,45.1102,45.117,50153.8812
2013-11-11 10:20:00,66.47,66.49,66.34,66.37,31916.10623503933,45.117,45.1306,45.0288,45.0491,31916.1062
2013-11-11 10:30:00,66.36,66.47,66.32,66.34,25874.843269121167,45.0423,45.117,45.0152,45.0288,25874.8433
2013-11-11 10:40:00,66.39,66.53,66.39,66.5,24279.0379573692,45.0627,45.1577,45.0627,45.1374,24279.038
2013-11-11 10:50:00,66.51,66.52,66.43,66.47,26216.80155021088,45.1442,45.1509,45.0899,45.117,26216.8016
2013-11-11 11:00:00,66.46,66.47,66.32,66.4,38185.34138835062,45.1102,45.117,45.0152,45.0695,38185.3414
2013-11-11 11:10:00,66.41,66.46,66.39,66.44,16413.997492305938,45.0763,45.1102,45.0627,45.0966,16413.9975
2013-11-11 11:20:00,66.44,66.51,66.39,66.47,21657.35780234812,45.0966,45.1442,45.0627,45.117,21657.3578
2013-11-11 11:30:00,66.46,66.5,66.41,66.46,14704.206086857404,45.1102,45.1374,45.0763,45.1102,14704.2061
2013-11-11 11:40:00,66.46,66.54,66.46,66.54,12994.414681408867,45.1102,45.1645,45.1102,45.1645,12994.4147
2013-11-11 11:50:00,66.54,66.55,66.5,66.55,19719.59420950644,45.1645,45.1713,45.1374,45.1713,19719.5942
2013-11-11 12:00:00,66.55,66.55,66.5,66.54,14818.192180553971,45.1713,45.1713,45.1374,45.1645,14818.1922
2013-11-11 12:10:00,66.55,66.55,66.5,66.5,7295.109996580417,45.1713,45.1713,45.1374,45.1374,7295.11
2013-11-11 12:20:00,66.53,66.59,66.51,66.59,13792.317337284852,45.1577,45.1985,45.1442,45.1985,13792.3173
2013-11-11 12:30:00,66.59,66.59,66.53,66.58,12652.45640031916,45.1985,45.1985,45.1577,45.1917,12652.4564
2013-11-11 12:40:00,66.59,66.6,66.5,66.5,22683.23264561724,45.1985,45.2052,45.1374,45.1374,22683.2326
2013-11-11 12:50:00,66.49,66.58,66.49,66.57,14476.233899464263,45.1306,45.1917,45.1306,45.1849,14476.2339
2013-11-11 13:00:00,66.56,66.61,66.54,66.61,14476.233899464263,45.1781,45.212,45.1645,45.212,14476.2339
2013-11-11 13:10:00,66.62,66.62,66.53,66.54,20061.552490596147,45.2188,45.2188,45.1577,45.1645,20061.5525
2013-11-11 13:20:00,66.53,66.57,66.53,66.56,16186.0253049128,45.1577,45.1849,45.1577,45.1781,16186.0253
2013-11-11 13:30:00,66.58,66.61,66.58,66.6,13336.372962498575,45.1917,45.212,45.1917,45.2052,13336.373
2013-11-11 13:40:00,66.61,66.61,66.54,66.56,15160.15046164368,45.212,45.212,45.1645,45.1781,15160.1505
2013-11-11 13:50:00,66.56,66.57,66.52,66.52,14248.261712071127,45.1781,45.1849,45.1509,45.1509,14248.2617
2013-11-11 14:00:00,66.52,66.52,66.47,66.49,32941.98107830845,45.1509,45.1509,45.117,45.1306,32941.9811
2013-11-11 14:10:00,66.48,66.51,66.45,66.51,32827.99498461188,45.1238,45.1442,45.1034,45.1442,32827.995
2013-11-11 14:20:00,66.53,66.53,66.46,66.46,10942.664994870624,45.1577,45.1577,45.1102,45.1102,10942.665
2013-11-11 14:30:00,66.46,66.46,66.43,66.46,28610.509517838826,45.1102,45.1102,45.0899,45.1102,28610.5095
2013-11-11 14:40:00,66.46,66.48,66.43,66.48,23937.079676279493,45.1102,45.1238,45.0899,45.1238,23937.0797
2013-11-11 14:50:00,66.48,66.49,66.44,66.45,25418.89889433489,45.1238,45.1306,45.0966,45.1034,25418.8989
2013-11-11 15:00:00,66.45,66.47,66.43,66.46,24051.065769976063,45.1034,45.117,45.0899,45.1102,24051.0658
2013-11-11 15:10:00,66.46,66.49,66.45,66.48,25760.8571754246,45.1102,45.1306,45.1034,45.1238,25760.8572
2013-11-11 15:20:00,66.48,66.55,66.48,66.55,14134.27561837456,45.1238,45.1713,45.1238,45.1713,14134.2756
2013-11-11 15:30:00,66.55,66.55,66.43,66.5,48330.10372734527,45.1713,45.1713,45.0899,45.1374,48330.1037
2013-11-11 15:40:00,66.5,66.5,66.41,66.41,63718.22637638208,45.1374,45.1374,45.0763,45.0763,63718.2264
2013-11-11 15:50:00,66.42,66.48,66.42,66.48,163684.03054827312,45.0831,45.1238,45.0831,45.1238,163684.0305
2013-11-12 09:30:00,66.4,66.4,66.14,66.35,56309.13028610509,45.0695,45.0695,44.893,45.0356,56309.1303
2013-11-12 09:40:00,66.32,66.47,66.21,66.43,36475.549982902085,45.0152,45.117,44.9405,45.0899,36475.55
2013-11-12 09:50:00,66.42,66.47,66.31,66.31,40465.063262282005,45.0831,45.117,45.0084,45.0084,40465.0633
2013-11-12 10:00:00,66.32,66.39,66.28,66.29,51977.65872563548,45.0152,45.0627,44.988,44.9948,51977.6587
2013-11-12 10:10:00,66.29,66.35,66.24,66.33,63946.19856377522,44.9948,45.0356,44.9609,45.022,63946.1986
2013-11-12 10:20:00,66.33,66.38,66.29,66.33,29408.41217371481,45.022,45.0559,44.9948,45.022,29408.4122
2013-11-12 10:30:00,66.34,66.39,66.32,66.34,42516.81294882025,45.0288,45.0627,45.0152,45.0288,42516.8129
2013-11-12 10:40:00,66.33,66.38,66.3,66.36,33853.869827881,45.022,45.0559,45.0016,45.0423,33853.8698
2013-11-12 10:50:00,66.36,66.36,66.28,66.28,29294.42608001824,45.0423,45.0423,44.988,44.988,29294.4261
2013-11-12 11:00:00,66.29,66.33,66.26,66.26,25190.926706941755,44.9948,45.022,44.9745,44.9745,25190.9267
2013-11-12 11:10:00,66.26,66.35,66.26,66.32,25532.88498803146,44.9745,45.0356,44.9745,45.0152,25532.885
2013-11-12 11:20:00,66.32,66.36,66.28,66.34,21999.31608343782,45.0152,45.0423,44.988,45.0288,21999.3161
2013-11-12 11:30:00,66.34,66.38,66.22,66.23,89365.09745811012,45.0288,45.0559,44.9473,44.9541,89365.0975
2013-11-12 11:40:00,66.23,66.23,66.15,66.17,18351.761085147613,44.9541,44.9541,44.8998,44.9134,18351.7611
2013-11-12 11:50:00,66.2,66.27,66.17,66.26,12196.512025532886,44.9337,44.9813,44.9134,44.9745,12196.512
2013-11-12 12:00:00,66.28,66.3,66.16,66.17,30662.259204377067,44.988,45.0016,44.9066,44.9134,30662.2592
2013-11-12 12:10:00,66.18,66.27,66.17,66.24,15388.122649036815,44.9202,44.9813,44.9134,44.9609,15388.1226
2013-11-12 12:20:00,66.24,66.31,66.24,66.29,58018.92169155363,44.9609,45.0084,44.9609,44.9948,58018.9217
2013-11-12 12:30:00,66.26,66.3,66.24,66.28,12994.414681408867,44.9745,45.0016,44.9609,44.988,12994.4147
2013-11-12 12:40:00,66.28,66.32,66.27,66.32,16641.969679699076,44.988,45.0152,44.9813,45.0152,16641.9697
2013-11-12 12:50:00,66.33,66.34,66.3,66.31,36589.536076598655,45.022,45.0288,45.0016,45.0084,36589.5361
2013-11-12 13:00:00,66.31,66.34,66.3,66.32,33967.85592157757,45.0084,45.0288,45.0016,45.0152,33967.8559
2013-11-12 13:10:00,66.32,66.35,66.31,66.35,63148.29590789924,45.0152,45.0356,45.0084,45.0356,63148.2959
2013-11-12 13:20:00,66.35,66.46,66.34,66.39,48444.08982104183,45.0356,45.1102,45.0288,45.0627,48444.0898
2013-11-12 13:30:00,66.4,66.44,66.32,66.37,28724.4956115354,45.0695,45.0966,45.0152,45.0491,28724.4956
2013-11-12 13:40:00,66.36,66.39,66.3,66.39,21885.32998974125,45.0423,45.0627,45.0016,45.0627,21885.33
2013-11-12 13:50:00,66.38,66.44,66.36,66.41,24848.968425852046,45.0559,45.0966,45.0423,45.0763,24848.9684
2013-11-12 14:00:00,66.4,66.43,66.38,66.43,27242.67639348,45.0695,45.0899,45.0559,45.0899,27242.6764
2013-11-12 14:10:00,66.42,66.46,66.4,66.46,23481.135301493217,45.0831,45.1102,45.0695,45.1102,23481.1353
2013-11-12 14:20:00,66.46,66.48,66.41,66.43,46392.34013450359,45.1102,45.1238,45.0763,45.0899,46392.3401
2013-11-12 14:30:00,66.44,66.51,66.44,66.46,54485.35278695999,45.0966,45.1442,45.0966,45.1102,54485.3528
2013-11-12 14:40:00,66.46,66.51,66.44,66.5,45252.4791975379,45.1102,45.1442,45.0966,45.1374,45252.4792
2013-11-12 14:50:00,66.5,66.58,66.46,66.57,67479.76746836885,45.1374,45.1917,45.1102,45.1849,67479.7675
2013-11-12 15:00:00,66.57,66.59,66.46,66.53,57562.97731676736,45.1849,45.1985,45.1102,45.1577,57562.9773
2013-11-12 15:10:00,66.53,66.55,66.45,66.46,51749.686538242335,45.1577,45.1713,45.1034,45.1102,51749.6865
2013-11-12 15:20:00,66.46,66.46,66.38,66.39,52433.60310042175,45.1102,45.1102,45.0559,45.0627,52433.6031
2013-11-12 15:30:00,66.39,66.41,66.32,66.33,69417.53106121054,45.0627,45.0763,45.0152,45.022,69417.5311
2013-11-12 15:40:00,66.32,66.35,66.26,66.3,85831.52855351647,45.0152,45.0356,44.9745,45.0016,85831.5286
2013-11-12 15:50:00,66.31,66.46,66.29,66.46,219081.27208480565,45.0084,45.1102,44.9948,45.1102,219081.2721
2013-11-13 09:30:00,66.4,68.65,66.02,66.08,188532.9989741252,45.0695,46.5967,44.8116,44.8523,188532.999
2013-11-13 09:40:00,66.14,66.29,66.01,66.28,59956.6852843953,44.893,44.9948,44.8048,44.988,59956.6853
2013-11-13 09:50:00,66.27,66.49,66.25,66.46,138949.04821611763,44.9813,45.1306,44.9677,45.1102,138949.0482
2013-11-13 10:00:00,66.46,66.51,66.41,66.42,113074.20494699648,45.1102,45.1442,45.0763,45.0831,113074.2049
2013-11-13 10:10:00,66.42,66.6,66.41,66.58,57562.97731676736,45.0831,45.2052,45.0763,45.1917,57562.9773
2013-11-13 10:20:00,66.59,66.61,66.44,66.46,47076.256696683005,45.1985,45.212,45.0966,45.1102,47076.2567
2013-11-13 10:30:00,66.46,66.53,66.45,66.46,38641.2857631369,45.1102,45.1577,45.1034,45.1102,38641.2858
2013-11-13 10:40:00,66.46,66.52,66.43,66.51,98028.04057904935,45.1102,45.1509,45.0899,45.1442,98028.0406
2013-11-13 10:50:00,66.53,66.55,66.46,66.53,54941.29716174627,45.1577,45.1713,45.1102,45.1577,54941.2972
2013-11-13 11:00:00,66.54,66.59,66.49,66.58,45708.42357232418,45.1645,45.1985,45.1306,45.1917,45708.4236
2013-11-13 11:10:00,66.58,66.58,66.39,66.41,33967.85592157757,45.1917,45.1917,45.0627,45.0763,33967.8559
2013-11-13 11:20:00,66.41,66.45,66.39,66.39,26102.815456514305,45.0763,45.1034,45.0627,45.0627,26102.8155
2013-11-13 11:30:00,66.4,66.46,66.33,66.37,34423.80029636384,45.0695,45.1102,45.022,45.0491,34423.8003
2013-11-13 11:40:00,66.38,66.38,66.3,66.31,15046.16436794711,45.0559,45.0559,45.0016,45.0084,15046.1644
2013-11-13 11:50:00,66.31,66.35,66.28,66.34,26558.75983130058,45.0084,45.0356,44.988,45.0288,26558.7598
2013-11-13 12:00:00,66.35,66.35,66.25,66.28,31004.21748546677,45.0356,45.0356,44.9677,44.988,31004.2175
2013-11-13 12:10:00,66.28,66.31,66.23,66.28,23595.121395189788,44.988,45.0084,44.9541,44.988,23595.1214
2013-11-13 12:20:00,66.31,66.42,66.29,66.42,57448.99122307079,45.0084,45.0831,44.9948,45.0831,57448.9912
2013-11-13 12:30:00,66.43,66.47,66.41,66.46,31802.120141342755,45.0899,45.117,45.0763,45.1102,31802.1201
2013-11-13 12:40:00,66.46,66.48,66.44,66.46,117177.70432007295,45.1102,45.1238,45.0966,45.1102,117177.7043
2013-11-13 12:50:00,66.46,66.48,66.45,66.48,41034.99373076485,45.1102,45.1238,45.1034,45.1238,41034.9937
2013-11-13 13:00:00,66.48,66.53,66.46,66.5,31004.21748546677,45.1238,45.1577,45.1102,45.1374,31004.2175
2013-11-13 13:10:00,66.49,66.51,66.47,66.51,28724.4956115354,45.1306,45.1442,45.117,45.1442,28724.4956
2013-11-13 13:20:00,66.51,66.55,66.49,66.55,51293.74216345606,45.1442,45.1713,45.1306,45.1713,51293.7422
2013-11-13 13:30:00,66.53,66.57,66.49,66.55,89137.12527071698,45.1577,45.1849,45.1306,45.1713,89137.1253
2013-11-13 13:40:00,66.55,66.67,66.53,66.65,39211.21623161974,45.1713,45.2528,45.1577,45.2392,39211.2162
2013-11-13 13:50:00,66.65,66.67,66.63,66.65,26900.71811239029,45.2392,45.2528,45.2256,45.2392,26900.7181
2013-11-13 14:00:00,66.66,66.67,66.62,66.67,21657.35780234812,45.246,45.2528,45.2188,45.2528,21657.3578
2013-11-13 14:10:00,66.66,66.67,66.66,66.67,28496.52342414225,45.246,45.2528,45.246,45.2528,28496.5234
2013-11-13 14:20:00,66.67,66.67,66.65,66.67,41604.92419924769,45.2528,45.2528,45.2392,45.2528,41604.9242
2013-11-13 14:30:00,66.67,66.7,66.67,66.68,52547.58919411832,45.2528,45.2731,45.2528,45.2595,52547.5892
2013-11-13 14:40:00,66.68,66.72,66.67,66.72,32372.0506098256,45.2595,45.2867,45.2528,45.2867,32372.0506
2013-11-13 14:50:00,66.72,66.72,66.66,66.7,140202.8952467799,45.2867,45.2867,45.246,45.2731,140202.8952
2013-11-13 15:00:00,66.7,66.74,66.69,66.73,27014.70420608686,45.2731,45.3003,45.2663,45.2935,27014.7042
2013-11-13 15:10:00,66.74,66.8,66.73,66.8,46050.381853413885,45.3003,45.341,45.2935,45.341,46050.3819
2013-11-13 15:20:00,66.79,66.82,66.78,66.8,102929.44260800185,45.3342,45.3546,45.3274,45.341,102929.4426
2013-11-13 15:30:00,66.8,66.95,66.78,66.95,148295.9078992363,45.341,45.4428,45.3274,45.4428,148295.9079
2013-11-13 15:40:00,66.95,67.09,66.94,67.09,125840.6474410122,45.4428,45.5378,45.436,45.5378,125840.6474
2013-11-13 15:50:00,67.1,67.11,67.02,67.07,240054.71332497435,45.5446,45.5514,45.4903,45.5243,240054.7133
2013-11-14 09:30:00,67.24,67.33,67.12,67.19,99965.80417189102,45.6397,45.7007,45.5582,45.6057,99965.8042
2013-11-14 09:40:00,67.19,67.29,67.17,67.25,42174.854667730535,45.6057,45.6736,45.5921,45.6464,42174.8547
2013-11-14 09:50:00,67.26,67.45,67.23,67.45,71127.32246665907,45.6532,45.7822,45.6329,45.7822,71127.3225
2013-11-14 10:00:00,67.46,67.47,67.32,67.42,116493.78775789354,45.789,45.7958,45.694,45.7618,116493.7878
2013-11-14 10:10:00,67.44,67.58,67.42,67.56,40693.03544967514,45.7754,45.8704,45.7618,45.8569,40693.0354
2013-11-14 10:20:00,67.55,67.63,67.47,67.49,63718.22637638208,45.8501,45.9044,45.7958,45.8093,63718.2264
2013-11-14 10:30:00,67.5,67.56,67.46,67.53,50495.83950758007,45.8161,45.8569,45.789,45.8365,50495.8395
2013-11-14 10:40:00,67.53,67.65,67.52,67.63,72267.18340362476,45.8365,45.9179,45.8297,45.9044,72267.1834
2013-11-14 10:50:00,67.62,67.65,67.58,67.62,129374.21634560583,45.8976,45.9179,45.8704,45.8976,129374.2163
2013-11-14 11:00:00,67.6,67.71,67.59,67.71,44112.61826057221,45.884,45.9587,45.8772,45.9587,44112.6183
2013-11-14 11:10:00,67.72,67.87,67.7,67.87,30206.31482959079,45.9655,46.0673,45.9519,46.0673,30206.3148
2013-11-14 11:20:00,67.87,67.93,67.86,67.89,96774.19354838708,46.0673,46.108,46.0605,46.0808,96774.1935
2013-11-14 11:30:00,67.89,67.89,67.72,67.72,46962.27060298644,46.0808,46.0808,45.9655,45.9655,46962.2706
2013-11-14 11:40:00,67.72,67.75,67.67,67.73,39211.21623161974,45.9655,45.9858,45.9315,45.9722,39211.2162
2013-11-14 11:50:00,67.74,67.8,67.7,67.75,22683.23264561724,45.979,46.0198,45.9519,45.9858,22683.2326
2013-11-14 12:00:00,67.75,67.75,67.63,67.63,29294.42608001824,45.9858,45.9858,45.9044,45.9044,29294.4261
2013-11-14 12:10:00,67.63,67.65,67.55,67.56,39895.13279379916,45.9044,45.9179,45.8501,45.8569,39895.1328
2013-11-14 12:20:00,67.57,67.58,67.54,67.55,68733.61449903111,45.8636,45.8704,45.8433,45.8501,68733.6145
2013-11-14 12:30:00,67.56,67.57,67.46,67.47,64288.15684486493,45.8569,45.8636,45.789,45.7958,64288.1568
2013-11-14 12:40:00,67.46,67.53,67.45,67.49,19263.649834720163,45.789,45.8365,45.7822,45.8093,19263.6498
2013-11-14 12:50:00,67.47,67.6,67.47,67.53,32714.00889091531,45.7958,45.884,45.7958,45.8365,32714.0089
2013-11-14 13:00:00,67.52,67.57,67.5,67.52,30092.32873589422,45.8297,45.8636,45.8161,45.8297,30092.3287
2013-11-14 13:10:00,67.52,67.54,67.48,67.54,27356.662487176563,45.8297,45.8433,45.8026,45.8433,27356.6625
2013-11-14 13:20:00,67.54,67.56,67.5,67.5,43086.74341730309,45.8433,45.8569,45.8161,45.8161,43086.7434
2013-11-14 13:30:00,67.5,67.55,67.5,67.53,56879.06075458794,45.8161,45.8501,45.8161,45.8365,56879.0608
2013-11-14 13:40:00,67.53,67.56,67.53,67.56,30206.31482959079,45.8365,45.8569,45.8365,45.8569,30206.3148
2013-11-14 13:50:00,67.55,67.59,67.53,67.55,43200.729510999656,45.8501,45.8772,45.8365,45.8501,43200.7295
2013-11-14 14:00:00,67.56,67.59,67.55,67.57,26900.71811239029,45.8569,45.8772,45.8501,45.8636,26900.7181
2013-11-14 14:10:00,67.58,67.58,67.49,67.49,60298.64356548501,45.8704,45.8704,45.8093,45.8093,60298.6436
2013-11-14 14:20:00,67.5,67.53,67.47,67.49,81614.04308674342,45.8161,45.8365,45.7958,45.8093,81614.0431
2013-11-14 14:30:00,67.49,67.51,67.46,67.5,47874.159352558985,45.8093,45.8229,45.789,45.8161,47874.1594
2013-11-14 14:40:00,67.5,67.51,67.47,67.5,104867.2062008435,45.8161,45.8229,45.7958,45.8161,104867.2062
2013-11-14 14:50:00,67.5,67.51,67.46,67.5,40693.03544967514,45.8161,45.8229,45.789,45.8161,40693.0354
2013-11-14 15:00:00,67.5,67.53,67.46,67.52,43542.68779208937,45.8161,45.8365,45.789,45.8297,43542.6878
2013-11-14 15:10:00,67.52,67.6,67.5,67.59,61894.44887723698,45.8297,45.884,45.8161,45.8772,61894.4489
2013-11-14 15:20:00,67.59,67.6,67.57,67.6,46050.381853413885,45.8772,45.884,45.8636,45.884,46050.3819
2013-11-14 15:30:00,67.6,67.6,67.58,67.59,42288.84076142711,45.884,45.884,45.8704,45.8772,42288.8408
2013-11-14 15:40:00,67.59,67.65,67.59,67.61,77966.4880884532,45.8772,45.9179,45.8772,45.8908,77966.4881
2013-11-14 15:50:00,67.6,67.6,67.47,67.53,138151.14556024165,45.884,45.884,45.7958,45.8365,138151.1456
2013-11-15 09:30:00,67.56,67.59,67.17,67.22,384019.149663741,45.8569,45.8772,45.5921,45.6261,384019.1497
2013-11-15 09:40:00,67.25,67.32,67.18,67.19,44112.61826057221,45.6464,45.694,45.5989,45.6057,44112.6183
2013-11-15 09:50:00,67.19,67.26,67.16,67.26,53801.43622478058,45.6057,45.6532,45.5854,45.6532,53801.4362
2013-11-15 10:00:00,67.24,67.3,67.19,67.29,59386.754815912456,45.6397,45.6804,45.6057,45.6736,59386.7548
2013-11-15 10:10:00,67.29,67.35,67.28,67.32,33511.91154679129,45.6736,45.7143,45.6668,45.694,33511.9115
2013-11-15 10:20:00,67.3,67.39,67.3,67.39,34423.80029636384,45.6804,45.7415,45.6804,45.7415,34423.8003
2013-11-15 10:30:00,67.39,67.41,67.36,67.4,27242.67639348,45.7415,45.755,45.7211,45.7483,27242.6764
2013-11-15 10:40:00,67.42,67.5,67.39,67.49,16983.927960788784,45.7618,45.8161,45.7415,45.8093,16983.928
2013-11-15 10:50:00,67.5,67.53,67.47,67.49,25646.87108172803,45.8161,45.8365,45.7958,45.8093,25646.8711
2013-11-15 11:00:00,67.5,67.53,67.39,67.39,117519.66260116266,45.8161,45.8365,45.7415,45.7415,117519.6626
2013-11-15 11:10:00,67.39,67.51,67.38,67.5,30662.259204377067,45.7415,45.8229,45.7347,45.8161,30662.2592
2013-11-15 11:20:00,67.5,67.53,67.46,67.51,27470.64858087313,45.8161,45.8365,45.789,45.8229,27470.6486
2013-11-15 11:30:00,67.51,67.52,67.47,67.51,139177.02040351077,45.8229,45.8297,45.7958,45.8229,139177.0204
2013-11-15 11:40:00,67.51,67.51,67.46,67.48,20517.496865382425,45.8229,45.8229,45.789,45.8026,20517.4969
2013-11-15 11:50:00,67.46,67.48,67.44,67.47,18807.705459933888,45.789,45.8026,45.7754,45.7958,18807.7055
2013-11-15 12:00:00,67.48,67.48,67.43,67.48,14476.233899464263,45.8026,45.8026,45.7686,45.8026,14476.2339
2013-11-15 12:10:00,67.49,67.5,67.47,67.48,16641.969679699076,45.8093,45.8161,45.7958,45.8026,16641.9697
2013-11-15 12:20:00,67.47,67.49,67.46,67.47,14248.261712071127,45.7958,45.8093,45.789,45.7958,14248.2617
2013-11-15 12:30:00,67.48,67.51,67.46,67.47,12196.512025532886,45.8026,45.8229,45.789,45.7958,12196.512
2013-11-15 12:40:00,67.47,67.51,67.47,67.48,14020.28952467799,45.7958,45.8229,45.7958,45.8026,14020.2895
2013-11-15 12:50:00,67.49,67.49,67.45,67.45,18009.802804057905,45.8093,45.8093,45.7822,45.7822,18009.8028
2013-11-15 13:00:00,67.46,67.48,67.45,67.47,32600.02279721874,45.789,45.8026,45.7822,45.7958,32600.0228
2013-11-15 13:10:00,67.47,67.49,67.46,67.46,25076.940613245184,45.7958,45.8093,45.789,45.789,25076.9406
2013-11-15 13:20:00,67.47,67.59,67.46,67.58,41034.99373076485,45.7958,45.8772,45.789,45.8704,41034.9937
2013-11-15 13:30:00,67.56,67.59,67.55,67.58,31004.21748546677,45.8569,45.8772,45.8501,45.8704,31004.2175
2013-11-15 13:40:00,67.58,67.64,67.54,67.58,141228.77009004902,45.8704,45.9112,45.8433,45.8704,141228.7701
2013-11-15 13:50:00,67.58,67.6,67.56,67.57,35791.63342072268,45.8704,45.884,45.8569,45.8636,35791.6334
2013-11-15 14:00:00,67.57,67.58,67.56,67.56,32941.98107830845,45.8636,45.8704,45.8569,45.8569,32941.9811
2013-11-15 14:10:00,67.57,67.59,67.56,67.58,26558.75983130058,45.8636,45.8772,45.8569,45.8704,26558.7598
2013-11-15 14:20:00,67.58,67.63,67.55,67.63,58018.92169155363,45.8704,45.9044,45.8501,45.9044,58018.9217
2013-11-15 14:30:00,67.64,67.66,67.62,67.65,36703.522170295226,45.9112,45.9247,45.8976,45.9179,36703.5222
2013-11-15 14:40:00,67.66,67.67,67.57,67.61,53801.43622478058,45.9247,45.9315,45.8636,45.8908,53801.4362
2013-11-15 14:50:00,67.61,67.67,67.61,67.65,21657.35780234812,45.8908,45.9315,45.8908,45.9179,21657.3578
2013-11-15 15:00:00,67.65,67.7,67.6,67.69,74660.89137125271,45.9179,45.9519,45.884,45.9451,74660.8914
2013-11-15 15:10:00,67.68,67.7,67.62,67.67,41376.95201185456,45.9383,45.9519,45.8976,45.9315,41376.952
2013-11-15 15:20:00,67.67,67.75,67.65,67.75,38299.32748204719,45.9315,45.9858,45.9179,45.9858,38299.3275
2013-11-15 15:30:00,67.75,67.75,67.72,67.73,114328.05197765872,45.9858,45.9858,45.9655,45.9722,114328.052
2013-11-15 15:40:00,67.73,67.8,67.73,67.8,55967.17200501539,45.9722,46.0198,45.9722,46.0198,55967.172
2013-11-15 15:50:00,67.81,67.9,67.79,67.83,351761.085147612,46.0265,46.0876,46.013,46.0401,351761.0851
2013-11-18 09:30:00,67.87,67.99,67.67,67.93,123788.89775447396,46.0673,46.1487,45.9315,46.108,123788.8978
2013-11-18 09:40:00,67.94,68.03,67.81,67.98,86173.48683460618,46.1148,46.1759,46.0265,46.1419,86173.4868
2013-11-18 09:50:00,67.97,67.98,67.82,67.83,32144.078422432463,46.1351,46.1419,46.0333,46.0401,32144.0784
2013-11-18 10:00:00,67.82,67.87,67.69,67.83,35563.661233329534,46.0333,46.0673,45.9451,46.0401,35563.6612
2013-11-18 10:10:00,67.82,67.92,67.82,67.9,43200.729510999656,46.0333,46.1012,46.0333,46.0876,43200.7295
2013-11-18 10:20:00,67.9,67.96,67.9,67.94,49583.95075800752,46.0876,46.1284,46.0876,46.1148,49583.9508
2013-11-18 10:30:00,67.95,67.96,67.89,67.93,38869.25795053004,46.1216,46.1284,46.0808,46.108,38869.258
2013-11-18 10:40:00,67.92,67.95,67.88,67.93,33739.88373418443,46.1012,46.1216,46.0741,46.108,33739.8837
2013-11-18 10:50:00,67.93,67.95,67.91,67.92,29636.384361107943,46.108,46.1216,46.0944,46.1012,29636.3844
2013-11-18 11:00:00,67.91,67.96,67.91,67.91,43998.63216687564,46.0944,46.1284,46.0944,46.0944,43998.6322
2013-11-18 11:10:00,67.91,67.94,67.91,67.94,32827.99498461188,46.0944,46.1148,46.0944,46.1148,32827.995
2013-11-18 11:20:00,67.93,67.95,67.9,67.95,20859.45514647213,46.108,46.1216,46.0876,46.1216,20859.4551
2013-11-18 11:30:00,67.95,67.96,67.86,67.88,25304.91280063832,46.1216,46.1284,46.0605,46.0741,25304.9128
2013-11-18 11:40:00,67.88,67.94,67.87,67.91,25760.8571754246,46.0741,46.1148,46.0673,46.0944,25760.8572
2013-11-18 11:50:00,67.9,67.93,67.89,67.91,16869.941867092213,46.0876,46.108,46.0808,46.0944,16869.9419
2013-11-18 12:00:00,67.91,67.94,67.9,67.9,24279.0379573692,46.0944,46.1148,46.0876,46.0876,24279.038
2013-11-18 12:10:00,67.9,67.93,67.88,67.91,17211.90014818192,46.0876,46.108,46.0741,46.0944,17211.9001
2013-11-18 12:20:00,67.92,68.0,67.92,68.0,27470.64858087313,46.1012,46.1555,46.1012,46.1555,27470.6486
2013-11-18 12:30:00,68.0,68.06,67.95,67.95,25304.91280063832,46.1555,46.1962,46.1216,46.1216,25304.9128
2013-11-18 12:40:00,67.95,67.95,67.86,67.9,26672.74592499715,46.1216,46.1216,46.0605,46.0876,26672.7459
2013-11-18 12:50:00,67.9,67.93,67.88,67.88,6839.165621794141,46.0876,46.108,46.0741,46.0741,6839.1656
2013-11-18 13:00:00,67.89,67.94,67.87,67.91,17325.886241878492,46.0808,46.1148,46.0673,46.0944,17325.8862
2013-11-18 13:10:00,67.92,68.0,67.89,68.0,30092.32873589422,46.1012,46.1555,46.0808,46.1555,30092.3287
2013-11-18 13:20:00,67.99,68.08,67.97,68.08,46848.28450928986,46.1487,46.2098,46.1351,46.2098,46848.2845
2013-11-18 13:30:00,68.09,68.17,68.06,68.17,32600.02279721874,46.2166,46.2709,46.1962,46.2709,32600.0228
2013-11-18 13:40:00,68.16,68.17,68.07,68.15,42516.81294882025,46.2641,46.2709,46.203,46.2573,42516.8129
2013-11-18 13:50:00,68.13,68.15,68.12,68.14,30890.231391770205,46.2437,46.2573,46.237,46.2505,30890.2314
2013-11-18 14:00:00,68.14,68.16,68.07,68.07,38755.27185683347,46.2505,46.2641,46.203,46.203,38755.2719
2013-11-18 14:10:00,68.07,68.07,68.04,68.05,21087.427333865267,46.203,46.203,46.1827,46.1894,21087.4273
2013-11-18 14:20:00,68.05,68.06,68.01,68.06,30548.273110680497,46.1894,46.1962,46.1623,46.1962,30548.2731
2013-11-18 14:30:00,68.05,68.05,67.93,67.96,38869.25795053004,46.1894,46.1894,46.108,46.1284,38869.258
2013-11-18 14:40:00,67.95,67.95,67.87,67.9,64174.17075116836,46.1216,46.1216,46.0673,46.0876,64174.1708
2013-11-18 14:50:00,67.92,67.96,67.88,67.96,41946.8824803374,46.1012,46.1284,46.0741,46.1284,41946.8825
2013-11-18 15:00:00,67.95,67.99,67.91,67.93,82525.93183631597,46.1216,46.1487,46.0944,46.108,82525.9318
2013-11-18 15:10:00,67.93,67.96,67.76,67.85,56879.06075458794,46.108,46.1284,45.9926,46.0537,56879.0608
2013-11-18 15:20:00,67.85,67.91,67.82,67.89,149549.75492989857,46.0537,46.0944,46.0333,46.0808,149549.7549
2013-11-18 15:30:00,67.89,67.89,67.77,67.84,63946.19856377522,46.0808,46.0808,45.9994,46.0469,63946.1986
2013-11-18 15:40:00,67.84,67.88,67.78,67.79,61324.518408754135,46.0469,46.0741,46.0062,46.013,61324.5184
2013-11-18 15:50:00,67.78,67.88,67.71,67.87,169725.29351419126,46.0062,46.0741,45.9587,46.0673,169725.2935
2013-11-19 09:30:00,69.13,69.25,68.69,69.04,484098.9399293286,46.9225,47.004,46.6239,46.8614,484098.9399
2013-11-19 09:40:00,69.07,69.07,68.68,68.86,192636.49834720165,46.8818,46.8818,46.6171,46.7392,192636.4983
2013-11-19 09:50:00,68.86,69.29,68.85,69.26,251111.3644135416,46.7392,47.0311,46.7325,47.0107,251111.3644
2013-11-19 10:00:00,69.26,69.69,69.25,69.6,468482.8450928987,47.0107,47.3026,47.004,47.2415,468482.8451
2013-11-19 10:10:00,69.63,69.91,69.51,69.91,184657.47178844185,47.2619,47.4519,47.1804,47.4519,184657.4718
2013-11-19 10:20:00,69.92,70.16,69.82,69.96,355180.66795850906,47.4587,47.6216,47.3908,47.4859,355180.668
2013-11-19 10:30:00,69.96,70.29,69.89,70.11,408070.21543371707,47.4859,47.7099,47.4384,47.5877,408070.2154
2013-11-19 10:40:00,70.11,70.19,70.03,70.04,219309.2442721988,47.5877,47.642,47.5334,47.5402,219309.2443
2013-11-19 10:50:00,70.03,70.09,69.92,69.95,226034.42380029635,47.5334,47.5741,47.4587,47.4791,226034.4238
2013-11-19 11:00:00,69.94,70.01,69.82,69.85,157870.7397697481,47.4723,47.5198,47.3908,47.4112,157870.7398
2013-11-19 11:10:00,69.84,69.9,69.7,69.83,165735.78023481136,47.4044,47.4451,47.3094,47.3976,165735.7802
2013-11-19 11:20:00,69.82,70.07,69.72,70.06,127550.43884646072,47.3908,47.5605,47.323,47.5537,127550.4388
2013-11-19 11:30:00,70.06,70.18,69.96,69.96,140658.83962156618,47.5537,47.6352,47.4859,47.4859,140658.8396
2013-11-19 11:40:00,69.96,70.08,69.87,69.96,109426.64994870624,47.4859,47.5673,47.4248,47.4859,109426.6499
2013-11-19 11:50:00,69.96,70.11,69.89,70.11,123674.9116607774,47.4859,47.5877,47.4384,47.5877,123674.9117
2013-11-19 12:00:00,70.11,70.23,70.03,70.17,195030.2063148296,47.5877,47.6691,47.5334,47.6284,195030.2063
2013-11-19 12:10:00,70.18,70.26,70.14,70.24,90732.93058246894,47.6352,47.6895,47.6081,47.6759,90732.9306
2013-11-19 12:20:00,70.23,70.37,70.22,70.35,108628.74729283027,47.6691,47.7642,47.6624,47.7506,108628.7473
2013-11-19 12:30:00,70.35,70.45,70.31,70.37,125726.66134731565,47.7506,47.8185,47.7234,47.7642,125726.6613
2013-11-19 12:40:00,70.36,70.48,70.36,70.47,67935.71184315514,47.7574,47.8388,47.7574,47.832,67935.7118
2013-11-19 12:50:00,70.48,70.57,70.24,70.25,164139.9749230594,47.8388,47.8999,47.6759,47.6827,164139.9749
2013-11-19 13:00:00,70.25,70.25,70.06,70.11,134389.60446825487,47.6827,47.6827,47.5537,47.5877,134389.6045
2013-11-19 13:10:00,70.1,70.24,70.07,70.18,93240.62464379346,47.5809,47.6759,47.5605,47.6352,93240.6246
2013-11-19 13:20:00,70.17,70.18,69.98,70.02,122535.0507238117,47.6284,47.6352,47.4994,47.5266,122535.0507
2013-11-19 13:30:00,70.03,70.11,69.97,70.03,92898.66636270376,47.5334,47.5877,47.4927,47.5334,92898.6664
2013-11-19 13:40:00,70.03,70.03,69.89,69.9,82525.93183631597,47.5334,47.5334,47.4384,47.4451,82525.9318
2013-11-19 13:50:00,69.9,70.0,69.77,69.93,96546.22136099396,47.4451,47.513,47.3569,47.4655,96546.2214
2013-11-19 14:00:00,69.91,70.01,69.88,69.88,184885.44397583496,47.4519,47.5198,47.4316,47.4316,184885.444
2013-11-19 14:10:00,69.88,70.14,69.84,70.03,127892.39712755044,47.4316,47.6081,47.4044,47.5334,127892.3971
2013-11-19 14:20:00,70.02,70.11,69.96,70.09,112846.23275960331,47.5266,47.5877,47.4859,47.5741,112846.2328
2013-11-19 14:30:00,70.1,70.21,70.07,70.1,151829.47680382992,47.5809,47.6556,47.5605,47.5809,151829.4768
2013-11-19 14:40:00,70.1,70.22,70.1,70.18,159922.48945628633,47.5809,47.6624,47.5809,47.6352,159922.4895
2013-11-19 14:50:00,70.18,70.27,70.11,70.22,243246.3239484783,47.6352,47.6963,47.5877,47.6624,243246.3239
2013-11-19 15:00:00,70.21,70.21,70.06,70.2,191040.6930354497,47.6556,47.6556,47.5537,47.6488,191040.693
2013-11-19 15:10:00,70.19,70.3,70.14,70.16,194916.22022113303,47.642,47.7167,47.6081,47.6216,194916.2202
2013-11-19 15:20:00,70.17,70.38,70.17,70.24,143052.54758919412,47.6284,47.771,47.6284,47.6759,143052.5476
2013-11-19 15:30:00,70.24,70.24,69.94,70.0,232417.64504730425,47.6759,47.6759,47.4723,47.513,232417.645
2013-11-19 15:40:00,70.01,70.13,70.01,70.1,232303.6589536077,47.5198,47.6013,47.5198,47.5809,232303.659
2013-11-19 15:50:00,70.11,70.14,69.89,69.93,420836.6579277328,47.5877,47.6081,47.4384,47.4655,420836.6579
2013-11-20 09:30:00,70.11,70.3,69.82,69.86,125612.67525361906,47.5877,47.7167,47.3908,47.418,125612.6753
2013-11-20 09:40:00,69.87,69.89,69.68,69.7,95748.31870511796,47.4248,47.4384,47.2958,47.3094,95748.3187
2013-11-20 09:50:00,69.7,69.88,69.69,69.84,121851.13416163228,47.3094,47.4316,47.3026,47.4044,121851.1342
2013-11-20 10:00:00,69.85,69.99,69.69,69.88,116949.7321326798,47.4112,47.5062,47.3026,47.4316,116949.7321
2013-11-20 10:10:00,69.89,69.95,69.89,69.92,103613.35917018124,47.4384,47.4791,47.4384,47.4587,103613.3592
2013-11-20 10:20:00,69.92,70.09,69.92,70.01,109996.5804171891,47.4587,47.5741,47.4587,47.5198,109996.5804
2013-11-20 10:30:00,70.01,70.03,69.7,69.77,104981.19229454007,47.5198,47.5334,47.3094,47.3569,104981.1923
2013-11-20 10:40:00,69.77,69.87,69.73,69.81,64288.15684486493,47.3569,47.4248,47.3298,47.3841,64288.1568
2013-11-20 10:50:00,69.79,69.81,69.75,69.77,55967.17200501539,47.3705,47.3841,47.3433,47.3569,55967.172
2013-11-20 11:00:00,69.77,69.91,69.73,69.9,81158.09871195714,47.3569,47.4519,47.3298,47.4451,81158.0987
2013-11-20 11:10:00,69.9,70.01,69.89,69.99,63490.25418898895,47.4451,47.5198,47.4384,47.5062,63490.2542
2013-11-20 11:20:00,69.99,70.15,69.99,70.15,65428.01778183062,47.5062,47.6148,47.5062,47.6148,65428.0178
2013-11-20 11:30:00,70.15,70.18,70.03,70.03,89821.04183289639,47.6148,47.6352,47.5334,47.5334,89821.0418
2013-11-20 11:40:00,70.03,70.13,70.02,70.08,38185.34138835062,47.5334,47.6013,47.5266,47.5673,38185.3414
2013-11-20 11:50:00,70.08,70.18,70.08,70.17,65086.059500740914,47.5673,47.6352,47.5673,47.6284,65086.0595
2013-11-20 12:00:00,70.15,70.18,70.1,70.11,75686.76621452183,47.6148,47.6352,47.5809,47.5877,75686.7662
2013-11-20 12:10:00,70.11,70.11,69.97,69.98,31346.17576655648,47.5877,47.5877,47.4927,47.4994,31346.1758
2013-11-20 12:20:00,69.99,69.99,69.9,69.93,37159.4665450815,47.5062,47.5062,47.4451,47.4655,37159.4665
2013-11-20 12:30:00,69.93,69.99,69.9,69.94,44568.56263535849,47.4655,47.5062,47.4451,47.4723,44568.5626
2013-11-20 12:40:00,69.94,70.02,69.88,70.02,25874.843269121167,47.4723,47.5266,47.4316,47.5266,25874.8433
2013-11-20 12:50:00,70.02,70.08,69.97,70.07,40351.07716858544,47.5266,47.5673,47.4927,47.5605,40351.0772
2013-11-20 13:00:00,70.07,70.09,69.98,70.02,32486.03670352217,47.5605,47.5741,47.4994,47.5266,32486.0367
2013-11-20 13:10:00,70.01,70.03,69.96,70.02,38869.25795053004,47.5198,47.5334,47.4859,47.5266,38869.258
2013-11-20 13:20:00,70.02,70.02,69.93,69.97,25190.926706941755,47.5266,47.5266,47.4655,47.4927,25190.9267
2013-11-20 13:30:00,69.97,70.07,69.92,69.94,70557.39199817623,47.4927,47.5605,47.4587,47.4723,70557.392
2013-11-20 13:40:00,69.94,69.98,69.91,69.91,30320.30092328736,47.4723,47.4994,47.4519,47.4519,30320.3009
2013-11-20 13:50:00,69.91,69.91,69.82,69.84,19947.56639689958,47.4519,47.4519,47.3908,47.4044,19947.5664
2013-11-20 14:00:00,69.82,69.86,69.57,69.62,113530.14932178274,47.3908,47.418,47.2212,47.2551,113530.1493
2013-11-20 14:10:00,69.62,69.69,69.54,69.68,106918.95588738174,47.2551,47.3026,47.2008,47.2958,106918.9559
2013-11-20 14:20:00,69.7,69.72,69.66,69.66,76712.64105779096,47.3094,47.323,47.2822,47.2822,76712.6411
2013-11-20 14:30:00,69.67,69.67,69.47,69.47,90276.98620768268,47.289,47.289,47.1533,47.1533,90276.9862
2013-11-20 14:40:00,69.49,69.53,69.43,69.49,98483.98495383564,47.1669,47.194,47.1261,47.1669,98483.985
2013-11-20 14:50:00,69.49,69.49,69.37,69.41,61096.54622136099,47.1669,47.1669,47.0854,47.1126,61096.5462
2013-11-20 15:00:00,69.41,69.41,69.21,69.22,78878.37683802577,47.1126,47.1126,46.9768,46.9836,78878.3768
2013-11-20 15:10:00,69.23,69.35,69.23,69.3,88909.15308332384,46.9904,47.0718,46.9904,47.0379,88909.1531
2013-11-20 15:20:00,69.29,69.33,69.27,69.28,66795.85090618944,47.0311,47.0583,47.0175,47.0243,66795.8509
2013-11-20 15:30:00,69.29,69.32,69.14,69.32,170295.22398267413,47.0311,47.0515,46.9293,47.0515,170295.224
2013-11-20 15:40:00,69.32,69.36,69.25,69.28,97458.11011056651,47.0515,47.0786,47.004,47.0243,97458.1101
2013-11-20 15:50:00,69.27,69.44,69.27,69.34,152969.33774079563,47.0175,47.1329,47.0175,47.065,152969.3377
2013-11-21 09:30:00,69.59,69.82,69.42,69.66,69873.4754359968,47.2347,47.3908,47.1193,47.2822,69873.4754
2013-11-21 09:40:00,69.67,69.73,69.54,69.7,62464.37934571983,47.289,47.3298,47.2008,47.3094,62464.3793
2013-11-21 09:50:00,69.74,69.78,69.53,69.59,102131.53995212584,47.3365,47.3637,47.194,47.2347,102131.54
2013-11-21 10:00:00,69.6,69.71,69.51,69.69,83095.86230479882,47.2415,47.3162,47.1804,47.3026,83095.8623
2013-11-21 10:10:00,69.69,69.72,69.65,69.68,52547.58919411832,47.3026,47.323,47.2755,47.2958,52547.5892
2013-11-21 10:20:00,69.68,69.69,69.62,69.64,89935.02792659296,47.2958,47.3026,47.2551,47.2687,89935.0279
2013-11-21 10:30:00,69.64,69.83,69.64,69.83,64060.184657471786,47.2687,47.3976,47.2687,47.3976,64060.1847
2013-11-21 10:40:00,69.83,70.03,69.82,69.96,64060.184657471786,47.3976,47.5334,47.3908,47.4859,64060.1847
2013-11-21 10:50:00,69.96,69.99,69.89,69.96,28838.481705231963,47.4859,47.5062,47.4384,47.4859,28838.4817
2013-11-21 11:00:00,69.96,70.02,69.89,69.95,31460.16186025305,47.4859,47.5266,47.4384,47.4791,31460.1619
2013-11-21 11:10:00,69.94,70.02,69.93,69.99,64288.15684486493,47.4723,47.5266,47.4655,47.5062,64288.1568
2013-11-21 11:20:00,69.98,70.07,69.92,70.07,51863.672631938905,47.4994,47.5605,47.4587,47.5605,51863.6726
2013-11-21 11:30:00,70.06,70.07,69.92,69.92,30434.28701698393,47.5537,47.5605,47.4587,47.4587,30434.287
2013-11-21 11:40:00,69.92,69.93,69.89,69.91,29294.42608001824,47.4587,47.4655,47.4384,47.4519,29294.4261
2013-11-21 11:50:00,69.91,69.93,69.85,69.91,71583.26684144535,47.4519,47.4655,47.4112,47.4519,71583.2668
2013-11-21 12:00:00,69.92,70.01,69.9,69.98,49241.99247691782,47.4587,47.5198,47.4451,47.4994,49241.9925
2013-11-21 12:10:00,69.98,69.99,69.91,69.95,55055.28325544284,47.4994,47.5062,47.4519,47.4791,55055.2833
2013-11-21 12:20:00,69.96,70.0,69.94,69.96,49811.92294540066,47.4859,47.513,47.4723,47.4859,49811.9229
2013-11-21 12:30:00,69.96,69.97,69.93,69.96,31004.21748546677,47.4859,47.4927,47.4655,47.4859,31004.2175
2013-11-21 12:40:00,69.96,69.96,69.83,69.83,24279.0379573692,47.4859,47.4859,47.3976,47.3976,24279.038
2013-11-21 12:50:00,69.84,69.89,69.8,69.8,19491.6220221133,47.4044,47.4384,47.3773,47.3773,19491.622
2013-11-21 13:00:00,69.8,69.87,69.8,69.87,17553.85842927163,47.3773,47.4248,47.3773,47.4248,17553.8584
2013-11-21 13:10:00,69.86,69.91,69.82,69.89,33169.95326570159,47.418,47.4519,47.3908,47.4384,33169.9533
2013-11-21 13:20:00,69.9,69.91,69.88,69.89,15958.053117519665,47.4451,47.4519,47.4316,47.4384,15958.0531
2013-11-21 13:30:00,69.89,69.91,69.86,69.89,37273.45263877807,47.4384,47.4519,47.418,47.4384,37273.4526
2013-11-21 13:40:00,69.89,70.0,69.86,69.99,63490.25418898895,47.4384,47.513,47.418,47.5062,63490.2542
2013-11-21 13:50:00,69.99,70.02,69.95,69.96,18123.788897754475,47.5062,47.5266,47.4791,47.4859,18123.7889
2013-11-21 14:00:00,69.96,69.97,69.89,69.89,34879.74467115012,47.4859,47.4927,47.4384,47.4384,34879.7447
2013-11-21 14:10:00,69.89,69.93,69.86,69.89,54371.36669326342,47.4384,47.4655,47.418,47.4384,54371.3667
2013-11-21 14:20:00,69.9,69.92,69.86,69.87,27698.62076826627,47.4451,47.4587,47.418,47.4248,27698.6208
2013-11-21 14:30:00,69.87,69.9,69.85,69.88,29522.398267411376,47.4248,47.4451,47.4112,47.4316,29522.3983
2013-11-21 14:40:00,69.88,69.98,69.87,69.95,39439.18841901288,47.4316,47.4994,47.4248,47.4791,39439.1884
2013-11-21 14:50:00,69.96,69.99,69.95,69.97,45024.50701014476,47.4859,47.5062,47.4791,47.4927,45024.507
2013-11-21 15:00:00,69.97,69.97,69.94,69.96,72039.21121623162,47.4927,47.4927,47.4723,47.4859,72039.2112
2013-11-21 15:10:00,69.97,69.99,69.95,69.96,65086.059500740914,47.4927,47.5062,47.4791,47.4859,65086.0595
2013-11-21 15:20:00,69.96,69.97,69.96,69.96,34423.80029636384,47.4859,47.4927,47.4859,47.4859,34423.8003
2013-11-21 15:30:00,69.96,69.97,69.9,69.91,42858.77122990995,47.4859,47.4927,47.4451,47.4519,42858.7712
2013-11-21 15:40:00,69.91,69.94,69.89,69.89,66453.89262509973,47.4519,47.4723,47.4384,47.4384,66453.8926
2013-11-21 15:50:00,69.89,70.02,69.89,69.99,168927.39085831528,47.4384,47.5266,47.4384,47.5062,168927.3909
2013-11-22 09:30:00,70.62,70.62,69.83,69.92,59956.6852843953,47.9339,47.9339,47.3976,47.4587,59956.6853
2013-11-22 09:40:00,69.95,70.01,69.82,69.88,36361.56388920552,47.4791,47.5198,47.3908,47.4316,36361.5639
2013-11-22 09:50:00,69.88,69.89,69.82,69.82,33397.92545309472,47.4316,47.4384,47.3908,47.3908,33397.9255
2013-11-22 10:00:00,69.84,69.89,69.8,69.83,51179.75606975949,47.4044,47.4384,47.3773,47.3976,51179.7561
2013-11-22 10:10:00,69.83,69.98,69.83,69.98,82297.95964892283,47.3976,47.4994,47.3976,47.4994,82297.9596
2013-11-22 10:20:00,69.99,70.02,69.88,69.94,62008.43497093354,47.5062,47.5266,47.4316,47.4723,62008.435
2013-11-22 10:30:00,69.95,70.05,69.95,69.99,40465.063262282005,47.4791,47.547,47.4791,47.5062,40465.0633
2013-11-22 10:40:00,69.98,70.07,69.96,70.07,25304.91280063832,47.4994,47.5605,47.4859,47.5605,25304.9128
2013-11-22 10:50:00,70.08,70.11,70.01,70.01,30548.273110680497,47.5673,47.5877,47.5198,47.5198,30548.2731
2013-11-22 11:00:00,70.01,70.04,69.94,69.94,46392.34013450359,47.5198,47.5402,47.4723,47.4723,46392.3401
2013-11-22 11:10:00,69.93,69.97,69.89,69.96,22113.30217713439,47.4655,47.4927,47.4384,47.4859,22113.3022
2013-11-22 11:20:00,69.96,70.01,69.95,69.97,20745.469052775563,47.4859,47.5198,47.4791,47.4927,20745.4691
2013-11-22 11:30:00,69.97,70.01,69.94,69.95,17211.90014818192,47.4927,47.5198,47.4723,47.4791,17211.9001
2013-11-22 11:40:00,69.94,70.0,69.94,69.99,65086.059500740914,47.4723,47.513,47.4723,47.5062,65086.0595
2013-11-22 11:50:00,70.0,70.04,69.98,70.01,31232.18967285992,47.513,47.5402,47.4994,47.5198,31232.1897
2013-11-22 12:00:00,70.0,70.02,69.96,69.97,26672.74592499715,47.513,47.5266,47.4859,47.4927,26672.7459
2013-11-22 12:10:00,69.96,69.98,69.91,69.96,32144.078422432463,47.4859,47.4994,47.4519,47.4859,32144.0784
2013-11-22 12:20:00,69.96,70.03,69.96,70.01,26786.73201869372,47.4859,47.5334,47.4859,47.5198,26786.732
2013-11-22 12:30:00,70.01,70.02,69.99,70.02,29522.398267411376,47.5198,47.5266,47.5062,47.5266,29522.3983
2013-11-22 12:40:00,70.03,70.06,70.02,70.05,16641.969679699076,47.5334,47.5537,47.5266,47.547,16641.9697
2013-11-22 12:50:00,70.05,70.07,70.03,70.05,18579.73327254075,47.547,47.5605,47.5334,47.547,18579.7333
2013-11-22 13:00:00,70.05,70.07,70.03,70.03,43542.68779208937,47.547,47.5605,47.5334,47.5334,43542.6878
2013-11-22 13:10:00,70.03,70.07,70.0,70.0,29066.4538926251,47.5334,47.5605,47.513,47.513,29066.4539
2013-11-22 13:20:00,70.02,70.04,70.01,70.01,32714.00889091531,47.5266,47.5402,47.5198,47.5198,32714.0089
2013-11-22 13:30:00,70.02,70.11,70.02,70.1,16869.941867092213,47.5266,47.5877,47.5266,47.5809,16869.9419
2013-11-22 13:40:00,70.11,70.11,70.02,70.05,23937.079676279493,47.5877,47.5877,47.5266,47.547,23937.0797
2013-11-22 13:50:00,70.04,70.07,70.02,70.05,45138.49310384133,47.5402,47.5605,47.5266,47.547,45138.4931
2013-11-22 14:00:00,70.04,70.11,70.01,70.05,27698.62076826627,47.5402,47.5877,47.5198,47.547,27698.6208
2013-11-22 14:10:00,70.06,70.1,70.03,70.09,25076.940613245184,47.5537,47.5809,47.5334,47.5741,25076.9406
2013-11-22 14:20:00,70.09,70.1,70.01,70.09,59044.79653482275,47.5741,47.5809,47.5198,47.5741,59044.7965
2013-11-22 14:30:00,70.09,70.11,70.03,70.06,70671.37809187279,47.5741,47.5877,47.5334,47.5537,70671.3781
2013-11-22 14:40:00,70.06,70.1,70.03,70.09,36019.60560811581,47.5537,47.5809,47.5334,47.5741,36019.6056
2013-11-22 14:50:00,70.1,70.11,70.07,70.08,43314.71560469623,47.5809,47.5877,47.5605,47.5673,43314.7156
2013-11-22 15:00:00,70.09,70.09,70.03,70.06,40465.063262282005,47.5741,47.5741,47.5334,47.5537,40465.0633
2013-11-22 15:10:00,70.07,70.13,70.04,70.11,37045.48045138493,47.5605,47.6013,47.5402,47.5877,37045.4805
2013-11-22 15:20:00,70.11,70.16,70.07,70.07,35563.661233329534,47.5877,47.6216,47.5605,47.5605,35563.6612
2013-11-22 15:30:00,70.07,70.17,70.07,70.16,64402.1429385615,47.5605,47.6284,47.5605,47.6216,64402.1429
2013-11-22 15:40:00,70.16,70.18,70.12,70.16,59044.79653482275,47.6216,47.6352,47.5945,47.6216,59044.7965
2013-11-22 15:50:00,70.17,70.22,70.15,70.19,134047.64618716517,47.6284,47.6624,47.6148,47.642,134047.6462
2013-11-25 09:30:00,70.45,70.45,70.13,70.41,71583.26684144535,47.8185,47.8185,47.6013,47.7913,71583.2668
2013-11-25 09:40:00,70.39,70.44,70.34,70.44,32941.98107830845,47.7777,47.8117,47.7438,47.8117,32941.9811
2013-11-25 09:50:00,70.41,70.46,70.36,70.36,33397.92545309472,47.7913,47.8253,47.7574,47.7574,33397.9255
2013-11-25 10:00:00,70.36,70.44,70.32,70.44,29750.37045480452,47.7574,47.8117,47.7302,47.8117,29750.3705
2013-11-25 10:10:00,70.43,70.5,70.4,70.5,32258.06451612904,47.8049,47.8524,47.7845,47.8524,32258.0645
2013-11-25 10:20:00,70.48,70.51,70.44,70.48,21429.385614954976,47.8388,47.8592,47.8117,47.8388,21429.3856
2013-11-25 10:30:00,70.47,70.53,70.41,70.5,36703.522170295226,47.832,47.8728,47.7913,47.8524,36703.5222
2013-11-25 10:40:00,70.51,70.52,70.46,70.5,13108.400775105438,47.8592,47.866,47.8253,47.8524,13108.4008
2013-11-25 10:50:00,70.5,70.53,70.46,70.48,16527.98358600251,47.8524,47.8728,47.8253,47.8388,16527.9836
2013-11-25 11:00:00,70.47,70.47,70.4,70.42,25418.89889433489,47.832,47.832,47.7845,47.7981,25418.8989
2013-11-25 11:10:00,70.4,70.46,70.38,70.44,26786.73201869372,47.7845,47.8253,47.771,47.8117,26786.732
2013-11-25 11:20:00,70.43,70.44,70.39,70.41,20061.552490596147,47.8049,47.8117,47.7777,47.7913,20061.5525
2013-11-25 11:30:00,70.41,70.45,70.39,70.43,33169.95326570159,47.7913,47.8185,47.7777,47.8049,33169.9533
2013-11-25 11:40:00,70.42,70.43,70.38,70.39,27812.60686196284,47.7981,47.8049,47.771,47.7777,27812.6069
2013-11-25 11:50:00,70.39,70.44,70.37,70.41,33967.85592157757,47.7777,47.8117,47.7642,47.7913,33967.8559
2013-11-25 12:00:00,70.41,70.44,70.39,70.39,58816.82434742962,47.7913,47.8117,47.7777,47.7777,58816.8243
2013-11-25 12:10:00,70.4,70.42,70.39,70.41,34765.758577453555,47.7845,47.7981,47.7777,47.7913,34765.7586
2013-11-25 12:20:00,70.42,70.47,70.4,70.46,25418.89889433489,47.7981,47.832,47.7845,47.8253,25418.8989
2013-11-25 12:30:00,70.46,70.47,70.39,70.4,62578.36543941639,47.8253,47.832,47.7777,47.7845,62578.3654
2013-11-25 12:40:00,70.39,70.4,70.29,70.29,19491.6220221133,47.7777,47.7845,47.7099,47.7099,19491.622
2013-11-25 12:50:00,70.31,70.31,70.27,70.3,14704.206086857404,47.7234,47.7234,47.6963,47.7167,14704.2061
2013-11-25 13:00:00,70.29,70.33,70.27,70.32,16983.927960788784,47.7099,47.737,47.6963,47.7302,16983.928
2013-11-25 13:10:00,70.32,70.32,70.27,70.28,24279.0379573692,47.7302,47.7302,47.6963,47.7031,24279.038
2013-11-25 13:20:00,70.27,70.29,70.25,70.26,13108.400775105438,47.6963,47.7099,47.6827,47.6895,13108.4008
2013-11-25 13:30:00,70.25,70.26,70.24,70.25,11512.595463353471,47.6827,47.6895,47.6759,47.6827,11512.5955
2013-11-25 13:40:00,70.25,70.35,70.23,70.34,94836.42995554542,47.6827,47.7506,47.6691,47.7438,94836.43
2013-11-25 13:50:00,70.34,70.34,70.32,70.34,11854.553744443176,47.7438,47.7438,47.7302,47.7438,11854.5537
2013-11-25 14:00:00,70.34,70.35,70.32,70.35,19035.677647327026,47.7438,47.7506,47.7302,47.7506,19035.6776
2013-11-25 14:10:00,70.35,70.39,70.32,70.32,22569.246551920667,47.7506,47.7777,47.7302,47.7302,22569.2466
2013-11-25 14:20:00,70.32,70.34,70.3,70.32,37273.45263877807,47.7302,47.7438,47.7167,47.7302,37273.4526
2013-11-25 14:30:00,70.32,70.36,70.29,70.32,36133.59170181238,47.7302,47.7574,47.7099,47.7302,36133.5917
2013-11-25 14:40:00,70.32,70.33,70.28,70.3,25076.940613245184,47.7302,47.737,47.7031,47.7167,25076.9406
2013-11-25 14:50:00,70.3,70.31,70.26,70.3,33511.91154679129,47.7167,47.7234,47.6895,47.7167,33511.9115
2013-11-25 15:00:00,70.3,70.32,70.25,70.25,45708.42357232418,47.7167,47.7302,47.6827,47.6827,45708.4236
2013-11-25 15:10:00,70.25,70.25,70.2,70.24,33397.92545309472,47.6827,47.6827,47.6488,47.6759,33397.9255
2013-11-25 15:20:00,70.24,70.26,70.19,70.25,57676.963410463926,47.6759,47.6895,47.642,47.6827,57676.9634
2013-11-25 15:30:00,70.24,70.25,70.14,70.17,53573.46403738744,47.6759,47.6827,47.6081,47.6284,53573.464
2013-11-25 15:40:00,70.17,70.26,70.17,70.24,52433.60310042175,47.6284,47.6895,47.6284,47.6759,52433.6031
2013-11-25 15:50:00,70.23,70.31,70.18,70.31,146472.13040009118,47.6691,47.7234,47.6352,47.7234,146472.1304
2013-11-26 09:30:00,72.97,73.54,70.01,70.47,97344.12401686994,49.5289,49.9158,47.5198,47.832,97344.124
2013-11-26 09:40:00,70.53,70.53,70.32,70.38,27470.64858087313,47.8728,47.8728,47.7302,47.771,27470.6486
2013-11-26 09:50:00,70.36,70.49,70.24,70.49,31460.16186025305,47.7574,47.8456,47.6759,47.8456,31460.1619
2013-11-26 10:00:00,70.52,70.56,70.36,70.54,35107.71685854326,47.866,47.8931,47.7574,47.8796,35107.7169
2013-11-26 10:10:00,70.54,70.58,70.42,70.54,34879.74467115012,47.8796,47.9067,47.7981,47.8796,34879.7447
2013-11-26 10:20:00,70.56,70.59,70.48,70.52,22797.218739313805,47.8931,47.9135,47.8388,47.866,22797.2187
2013-11-26 10:30:00,70.5,70.56,70.43,70.54,34081.84201527414,47.8524,47.8931,47.8049,47.8796,34081.842
2013-11-26 10:40:00,70.54,70.55,70.48,70.5,32486.03670352217,47.8796,47.8863,47.8388,47.8524,32486.0367
2013-11-26 10:50:00,70.5,70.52,70.35,70.46,62464.37934571983,47.8524,47.866,47.7506,47.8253,62464.3793
2013-11-26 11:00:00,70.46,70.69,70.45,70.69,47190.242790379576,47.8253,47.9814,47.8185,47.9814,47190.2428
2013-11-26 11:10:00,70.68,70.8,70.68,70.77,76142.7105893081,47.9746,48.056,47.9746,48.0357,76142.7106
2013-11-26 11:20:00,70.77,70.77,70.67,70.68,48900.034195828106,48.0357,48.0357,47.9678,47.9746,48900.0342
2013-11-26 11:30:00,70.67,70.68,70.62,70.68,30320.30092328736,47.9678,47.9746,47.9339,47.9746,30320.3009
2013-11-26 11:40:00,70.68,70.73,70.68,70.73,30320.30092328736,47.9746,48.0085,47.9746,48.0085,30320.3009
2013-11-26 11:50:00,70.73,70.74,70.45,70.51,78422.43246323949,48.0085,48.0153,47.8185,47.8592,78422.4325
2013-11-26 12:00:00,70.52,70.66,70.52,70.66,12424.484212926023,47.866,47.961,47.866,47.961,12424.4842
2013-11-26 12:10:00,70.65,70.73,70.62,70.73,23367.14920779665,47.9542,48.0085,47.9339,48.0085,23367.1492
2013-11-26 12:20:00,70.72,70.75,70.63,70.69,30434.28701698393,48.0017,48.0221,47.9406,47.9814,30434.287
2013-11-26 12:30:00,70.69,70.71,70.67,70.7,28382.537330445684,47.9814,47.9949,47.9678,47.9882,28382.5373
2013-11-26 12:40:00,70.7,70.7,70.68,70.7,12880.428587712298,47.9882,47.9882,47.9746,47.9882,12880.4286
2013-11-26 12:50:00,70.7,70.7,70.66,70.67,24848.968425852046,47.9882,47.9882,47.961,47.9678,24848.9684
2013-11-26 13:00:00,70.68,70.69,70.64,70.65,18237.77499145104,47.9746,47.9814,47.9474,47.9542,18237.775
2013-11-26 13:10:00,70.66,70.7,70.66,70.68,27014.70420608686,47.961,47.9882,47.961,47.9746,27014.7042
2013-11-26 13:20:00,70.68,70.68,70.6,70.66,23139.17702040352,47.9746,47.9746,47.9203,47.961,23139.177
2013-11-26 13:30:00,70.66,70.69,70.65,70.65,18123.788897754475,47.961,47.9814,47.9542,47.9542,18123.7889
2013-11-26 13:40:00,70.64,70.72,70.64,70.7,20289.524677989284,47.9474,48.0017,47.9474,47.9882,20289.5247
2013-11-26 13:50:00,70.7,70.7,70.61,70.65,30434.28701698393,47.9882,47.9882,47.9271,47.9542,30434.287
2013-11-26 14:00:00,70.66,70.67,70.63,70.64,26786.73201869372,47.961,47.9678,47.9406,47.9474,26786.732
2013-11-26 14:10:00,70.64,70.66,70.62,70.65,32258.06451612904,47.9474,47.961,47.9339,47.9542,32258.0645
2013-11-26 14:20:00,70.66,70.69,70.66,70.68,19263.649834720163,47.961,47.9814,47.961,47.9746,19263.6498
2013-11-26 14:30:00,70.68,70.69,70.63,70.66,50039.8951327938,47.9746,47.9814,47.9406,47.961,50039.8951
2013-11-26 14:40:00,70.67,70.68,70.65,70.68,21657.35780234812,47.9678,47.9746,47.9542,47.9746,21657.3578
2013-11-26 14:50:00,70.68,70.71,70.63,70.64,52319.61700672518,47.9746,47.9949,47.9406,47.9474,52319.617
2013-11-26 15:00:00,70.65,70.65,70.55,70.61,29750.37045480452,47.9542,47.9542,47.8863,47.9271,29750.3705
2013-11-26 15:10:00,70.61,70.64,70.61,70.62,25190.926706941755,47.9271,47.9474,47.9271,47.9339,25190.9267
2013-11-26 15:20:00,70.62,70.63,70.59,70.62,48444.08982104183,47.9339,47.9406,47.9135,47.9339,48444.0898
2013-11-26 15:30:00,70.62,70.63,70.59,70.59,34765.758577453555,47.9339,47.9406,47.9135,47.9135,34765.7586
2013-11-26 15:40:00,70.59,70.6,70.48,70.52,111364.41354154794,47.9135,47.9203,47.8388,47.866,111364.4135
2013-11-26 15:50:00,70.52,70.52,70.3,70.47,388806.56559899694,47.866,47.866,47.7167,47.832,388806.5656
2013-11-27 09:30:00,70.45,70.62,70.29,70.43,47874.159352558985,47.8185,47.9339,47.7099,47.8049,47874.1594
2013-11-27 09:40:00,70.38,70.52,70.3,70.52,19377.635928416734,47.771,47.866,47.7167,47.866,19377.6359
2013-11-27 09:50:00,70.52,70.57,70.47,70.51,11740.567650746609,47.866,47.8999,47.832,47.8592,11740.5677
2013-11-27 10:00:00,70.5,70.61,70.42,70.61,12082.525931836317,47.8524,47.9271,47.7981,47.9271,12082.5259
2013-11-27 10:10:00,70.61,70.62,70.44,70.55,32486.03670352217,47.9271,47.9339,47.8117,47.8863,32486.0367
2013-11-27 10:20:00,70.55,70.56,70.45,70.5,15730.080930126524,47.8863,47.8931,47.8185,47.8524,15730.0809
2013-11-27 10:30:00,70.5,70.53,70.46,70.52,18921.69155363046,47.8524,47.8728,47.8253,47.866,18921.6916
2013-11-27 10:40:00,70.53,70.58,70.46,70.48,19491.6220221133,47.8728,47.9067,47.8253,47.8388,19491.622
2013-11-27 10:50:00,70.49,70.49,70.43,70.46,22113.30217713439,47.8456,47.8456,47.8049,47.8253,22113.3022
2013-11-27 11:00:00,70.46,70.49,70.46,70.49,5585.318591131882,47.8253,47.8456,47.8253,47.8456,5585.3186
2013-11-27 11:10:00,70.5,70.54,70.46,70.53,21315.399521258405,47.8524,47.8796,47.8253,47.8728,21315.3995
2013-11-27 11:20:00,70.53,70.58,70.5,70.5,16300.01139860937,47.8728,47.9067,47.8524,47.8524,16300.0114
2013-11-27 11:30:00,70.52,70.56,70.51,70.53,11170.637182263765,47.866,47.8931,47.8592,47.8728,11170.6372
2013-11-27 11:40:00,70.53,70.53,70.48,70.51,16186.0253049128,47.8728,47.8728,47.8388,47.8592,16186.0253
2013-11-27 11:50:00,70.5,70.5,70.39,70.39,11854.553744443176,47.8524,47.8524,47.7777,47.7777,11854.5537
2013-11-27 12:00:00,70.39,70.39,70.29,70.29,14248.261712071127,47.7777,47.7777,47.7099,47.7099,14248.2617
2013-11-27 12:10:00,70.3,70.33,70.27,70.32,11170.637182263765,47.7167,47.737,47.6963,47.7302,11170.6372
2013-11-27 12:20:00,70.32,70.36,70.32,70.36,10828.678901174057,47.7302,47.7574,47.7302,47.7574,10828.6789
2013-11-27 12:30:00,70.36,70.38,70.33,70.35,9574.831870511798,47.7574,47.771,47.737,47.7506,9574.8319
2013-11-27 12:40:00,70.34,70.39,70.34,70.36,9688.817964208369,47.7438,47.7777,47.7438,47.7574,9688.818
2013-11-27 12:50:00,70.35,70.36,70.2,70.22,16527.98358600251,47.7506,47.7574,47.6488,47.6624,16527.9836
2013-11-27 13:00:00,70.2,70.25,70.19,70.24,15274.136555340248,47.6488,47.6827,47.642,47.6759,15274.1366
2013-11-27 13:10:00,70.25,70.25,70.15,70.15,31802.120141342755,47.6827,47.6827,47.6148,47.6148,31802.1201
2013-11-27 13:20:00,70.17,70.26,70.17,70.26,12196.512025532886,47.6284,47.6895,47.6284,47.6895,12196.512
2013-11-27 13:30:00,70.26,70.29,70.22,70.29,17211.90014818192,47.6895,47.7099,47.6624,47.7099,17211.9001
2013-11-27 13:40:00,70.29,70.34,70.27,70.3,11512.595463353471,47.7099,47.7438,47.6963,47.7167,11512.5955
2013-11-27 13:50:00,70.31,70.33,70.29,70.31,9460.84577681523,47.7234,47.737,47.7099,47.7234,9460.8458
2013-11-27 14:00:00,70.3,70.31,70.29,70.3,8093.0126524564,47.7167,47.7234,47.7099,47.7167,8093.0127
2013-11-27 14:10:00,70.3,70.33,70.27,70.33,24393.02405106577,47.7167,47.737,47.6963,47.737,24393.0241
2013-11-27 14:20:00,70.33,70.33,70.32,70.32,12994.414681408867,47.737,47.737,47.7302,47.7302,12994.4147
2013-11-27 14:30:00,70.32,70.4,70.32,70.36,40351.07716858544,47.7302,47.7845,47.7302,47.7574,40351.0772
2013-11-27 14:40:00,70.37,70.46,70.37,70.45,14020.28952467799,47.7642,47.8253,47.7642,47.8185,14020.2895
2013-11-27 14:50:00,70.45,70.49,70.43,70.44,16869.941867092213,47.8185,47.8456,47.8049,47.8117,16869.9419
2013-11-27 15:00:00,70.44,70.58,70.44,70.57,28724.4956115354,47.8117,47.9067,47.8117,47.8999,28724.4956
2013-11-27 15:10:00,70.58,70.58,70.46,70.53,28724.4956115354,47.9067,47.9067,47.8253,47.8728,28724.4956
2013-11-27 15:20:00,70.52,70.61,70.51,70.61,20061.552490596147,47.866,47.9271,47.8592,47.9271,20061.5525
2013-11-27 15:30:00,70.61,70.62,70.56,70.61,39097.23013792317,47.9271,47.9339,47.8931,47.9271,39097.2301
2013-11-27 15:40:00,70.61,70.64,70.52,70.53,69531.51715490711,47.9271,47.9474,47.866,47.8728,69531.5172
2013-11-27 15:50:00,70.51,70.53,70.46,70.48,225578.4794255101,47.8592,47.8728,47.8253,47.8388,225578.4794
2013-11-29 09:30:00,70.32,70.75,70.31,70.64,72495.1555910179,47.7302,48.0221,47.7234,47.9474,72495.1556
2013-11-29 09:40:00,70.67,70.72,70.58,70.65,17781.830616664767,47.9678,48.0017,47.9067,47.9542,17781.8306
2013-11-29 09:50:00,70.63,70.69,70.6,70.68,10828.678901174057,47.9406,47.9814,47.9203,47.9746,10828.6789
2013-11-29 10:00:00,70.67,70.67,70.46,70.46,29978.34264219765,47.9678,47.9678,47.8253,47.8253,29978.3426
2013-11-29 10:10:00,70.47,70.52,70.41,70.43,22683.23264561724,47.832,47.866,47.7913,47.8049,22683.2326
2013-11-29 10:20:00,70.42,70.49,70.41,70.47,22227.28827083096,47.7981,47.8456,47.7913,47.832,22227.2883
2013-11-29 10:30:00,70.5,70.5,70.41,70.41,20175.53858429272,47.8524,47.8524,47.7913,47.7913,20175.5386
2013-11-29 10:40:00,70.41,70.44,70.38,70.4,31460.16186025305,47.7913,47.8117,47.771,47.7845,31460.1619
2013-11-29 10:50:00,70.4,70.4,70.32,70.36,17439.87233557506,47.7845,47.7845,47.7302,47.7574,17439.8723
2013-11-29 11:00:00,70.34,70.36,70.26,70.29,25988.82936281773,47.7438,47.7574,47.6895,47.7099,25988.8294
2013-11-29 11:10:00,70.29,70.34,70.27,70.33,18579.73327254075,47.7099,47.7438,47.6963,47.737,18579.7333
2013-11-29 11:20:00,70.33,70.39,70.3,70.3,19947.56639689958,47.737,47.7777,47.7167,47.7167,19947.5664
2013-11-29 11:30:00,70.3,70.34,70.28,70.32,18009.802804057905,47.7167,47.7438,47.7031,47.7302,18009.8028
2013-11-29 11:40:00,70.32,70.32,70.25,70.31,27470.64858087313,47.7302,47.7302,47.6827,47.7234,27470.6486
2013-11-29 11:50:00,70.3,70.32,70.26,70.26,14476.233899464263,47.7167,47.7302,47.6895,47.6895,14476.2339
2013-11-29 12:00:00,70.27,70.29,70.23,70.24,23481.135301493217,47.6963,47.7099,47.6691,47.6759,23481.1353
2013-11-29 12:10:00,70.25,70.27,70.24,70.25,21201.41342756184,47.6827,47.6963,47.6759,47.6827,21201.4134
2013-11-29 12:20:00,70.25,70.28,70.25,70.26,17325.886241878492,47.6827,47.7031,47.6827,47.6895,17325.8862
2013-11-29 12:30:00,70.26,70.29,70.21,70.22,24962.954519548617,47.6895,47.7099,47.6556,47.6624,24962.9545
2013-11-29 12:40:00,70.23,70.27,70.21,70.22,57562.97731676736,47.6691,47.6963,47.6556,47.6624,57562.9773
2013-11-29 12:50:00,70.2,70.31,70.17,70.23,170067.251795281,47.6488,47.7234,47.6284,47.6691,170067.2518
2013-12-02 09:30:00,70.14,70.3,69.89,69.97,85375.58417873019,47.6081,47.7167,47.4384,47.4927,85375.5842
2013-12-02 09:40:00,69.99,70.01,69.82,69.82,36019.60560811581,47.5062,47.5198,47.3908,47.3908,36019.6056
2013-12-02 09:50:00,69.82,70.05,69.81,69.97,34765.758577453555,47.3908,47.547,47.3841,47.4927,34765.7586
2013-12-02 10:00:00,69.97,70.03,69.89,69.96,45480.45138493104,47.4927,47.5334,47.4384,47.4859,45480.4514
2013-12-02 10:10:00,69.93,70.06,69.93,70.03,29180.439986321668,47.4655,47.5537,47.4655,47.5334,29180.44
2013-12-02 10:20:00,70.02,70.03,69.98,70.03,23823.09358258293,47.5266,47.5334,47.4994,47.5334,23823.0936
2013-12-02 10:30:00,70.01,70.04,69.92,69.95,34195.82810897071,47.5198,47.5402,47.4587,47.4791,34195.8281
2013-12-02 10:40:00,69.95,70.08,69.95,70.06,17211.90014818192,47.4791,47.5673,47.4791,47.5537,17211.9001
2013-12-02 10:50:00,70.06,70.11,70.02,70.11,12424.484212926023,47.5537,47.5877,47.5266,47.5877,12424.4842
2013-12-02 11:00:00,70.11,70.13,70.09,70.11,18123.788897754475,47.5877,47.6013,47.5741,47.5877,18123.7889
2013-12-02 11:10:00,70.11,70.11,70.03,70.04,24051.065769976063,47.5877,47.5877,47.5334,47.5402,24051.0658
2013-12-02 11:20:00,70.05,70.09,69.99,69.99,27470.64858087313,47.547,47.5741,47.5062,47.5062,27470.6486
2013-12-02 11:30:00,70.0,70.01,69.92,69.93,23253.16311410008,47.513,47.5198,47.4587,47.4655,23253.1631
2013-12-02 11:40:00,69.93,70.02,69.92,70.02,22797.218739313805,47.4655,47.5266,47.4587,47.5266,22797.2187
2013-12-02 11:50:00,70.02,70.14,70.02,70.11,13678.331243588282,47.5266,47.6081,47.5266,47.5877,13678.3312
2013-12-02 12:00:00,70.11,70.11,70.02,70.04,63148.29590789924,47.5877,47.5877,47.5266,47.5402,63148.2959
2013-12-02 12:10:00,70.04,70.13,70.04,70.11,14932.178274250542,47.5402,47.6013,47.5402,47.5877,14932.1783
2013-12-02 12:20:00,70.11,70.14,70.11,70.11,15046.16436794711,47.5877,47.6081,47.5877,47.5877,15046.1644
2013-12-02 12:30:00,70.11,70.11,70.06,70.08,23139.17702040352,47.5877,47.5877,47.5537,47.5673,23139.177
2013-12-02 12:40:00,70.07,70.11,70.05,70.11,26786.73201869372,47.5605,47.5877,47.547,47.5877,26786.732
2013-12-02 12:50:00,70.12,70.15,70.11,70.12,14020.28952467799,47.5945,47.6148,47.5877,47.5945,14020.2895
2013-12-02 13:00:00,70.11,70.11,70.06,70.06,19491.6220221133,47.5877,47.5877,47.5537,47.5537,19491.622
2013-12-02 13:10:00,70.07,70.07,70.01,70.01,18807.705459933888,47.5605,47.5605,47.5198,47.5198,18807.7055
2013-12-02 13:20:00,70.02,70.03,69.95,69.95,20631.482959078992,47.5266,47.5334,47.4791,47.4791,20631.483
2013-12-02 13:30:00,69.95,69.96,69.93,69.95,19719.59420950644,47.4791,47.4859,47.4655,47.4791,19719.5942
2013-12-02 13:40:00,69.95,69.95,69.89,69.89,18807.705459933888,47.4791,47.4791,47.4384,47.4384,18807.7055
2013-12-02 13:50:00,69.89,69.95,69.88,69.94,16869.941867092213,47.4384,47.4791,47.4316,47.4723,16869.9419
2013-12-02 14:00:00,69.94,69.95,69.89,69.89,22113.30217713439,47.4723,47.4791,47.4384,47.4384,22113.3022
2013-12-02 14:10:00,69.89,69.96,69.89,69.96,24393.02405106577,47.4384,47.4859,47.4384,47.4859,24393.0241
2013-12-02 14:20:00,69.96,70.01,69.93,70.01,17325.886241878492,47.4859,47.5198,47.4655,47.5198,17325.8862
2013-12-02 14:30:00,70.01,70.01,69.89,69.89,42402.82685512368,47.5198,47.5198,47.4384,47.4384,42402.8269
2013-12-02 14:40:00,69.89,69.89,69.84,69.88,45366.46529123447,47.4384,47.4384,47.4044,47.4316,45366.4653
2013-12-02 14:50:00,69.88,69.93,69.87,69.88,55967.17200501539,47.4316,47.4655,47.4248,47.4316,55967.172
2013-12-02 15:00:00,69.88,69.88,69.86,69.87,29066.4538926251,47.4316,47.4316,47.418,47.4248,29066.4539
2013-12-02 15:10:00,69.87,69.95,69.85,69.93,42516.81294882025,47.4248,47.4791,47.4112,47.4655,42516.8129
2013-12-02 15:20:00,69.92,69.95,69.81,69.82,44910.52091644819,47.4587,47.4791,47.3841,47.3908,44910.5209
2013-12-02 15:30:00,69.82,69.82,69.74,69.78,46050.381853413885,47.3908,47.3908,47.3365,47.3637,46050.3819
2013-12-02 15:40:00,69.78,69.8,69.73,69.78,78080.47418214977,47.3637,47.3773,47.3298,47.3637,78080.4742
2013-12-02 15:50:00,69.78,69.81,69.69,69.81,114100.0797902656,47.3637,47.3841,47.3026,47.3841,114100.0798
2013-12-03 09:30:00,70.32,70.49,69.92,70.39,191268.66522284283,47.7302,47.8456,47.4587,47.7777,191268.6652
2013-12-03 09:40:00,70.32,70.89,70.32,70.61,195030.2063148296,47.7302,48.1171,47.7302,47.9271,195030.2063
2013-12-03 09:50:00,70.68,70.9,70.4,70.41,147839.96352445002,47.9746,48.1239,47.7845,47.7913,147839.9635
2013-12-03 10:00:00,70.47,70.64,70.39,70.57,99395.8737034082,47.832,47.9474,47.7777,47.8999,99395.8737
2013-12-03 10:10:00,70.56,70.56,70.27,70.5,138379.1177476348,47.8931,47.8931,47.6963,47.8524,138379.1177
2013-12-03 10:20:00,70.51,70.64,70.49,70.58,42630.79904251681,47.8592,47.9474,47.8456,47.9067,42630.799
2013-12-03 10:30:00,70.58,70.63,70.55,70.55,54029.40841217372,47.9067,47.9406,47.8863,47.8863,54029.4084
2013-12-03 10:40:00,70.57,70.6,70.42,70.46,75800.7523082184,47.8999,47.9203,47.7981,47.8253,75800.7523
2013-12-03 10:50:00,70.46,70.54,70.46,70.53,36133.59170181238,47.8253,47.8796,47.8253,47.8728,36133.5917
2013-12-03 11:00:00,70.53,70.53,70.34,70.44,87541.319958965,47.8728,47.8728,47.7438,47.8117,87541.32
2013-12-03 11:10:00,70.43,70.52,70.4,70.46,25532.88498803146,47.8049,47.866,47.7845,47.8253,25532.885
2013-12-03 11:20:00,70.45,70.53,70.43,70.47,70899.35027926593,47.8185,47.8728,47.8049,47.832,70899.3503
2013-12-03 11:30:00,70.47,70.48,70.32,70.4,53117.51966260116,47.832,47.8388,47.7302,47.7845,53117.5197
2013-12-03 11:40:00,70.39,70.39,70.27,70.37,43884.64607317907,47.7777,47.7777,47.6963,47.7642,43884.6461
2013-12-03 11:50:00,70.36,70.43,70.3,70.43,37387.43873247464,47.7574,47.8049,47.7167,47.8049,37387.4387
2013-12-03 12:00:00,70.43,70.55,70.41,70.53,45366.46529123447,47.8049,47.8863,47.7913,47.8728,45366.4653
2013-12-03 12:10:00,70.53,70.53,70.47,70.49,19035.677647327026,47.8728,47.8728,47.832,47.8456,19035.6776
2013-12-03 12:20:00,70.5,70.51,70.42,70.44,28154.565143052547,47.8524,47.8592,47.7981,47.8117,28154.5651
2013-12-03 12:30:00,70.42,70.47,70.38,70.46,22227.28827083096,47.7981,47.832,47.771,47.8253,22227.2883
2013-12-03 12:40:00,70.45,70.46,70.27,70.27,52661.575287814885,47.8185,47.8253,47.6963,47.6963,52661.5753
2013-12-03 12:50:00,70.27,70.4,70.27,70.27,62806.33762680953,47.6963,47.7845,47.6963,47.6963,62806.3376
2013-12-03 13:00:00,70.28,70.29,70.16,70.23,41262.96591815799,47.7031,47.7099,47.6216,47.6691,41262.9659
2013-12-03 13:10:00,70.24,70.29,70.18,70.28,27014.70420608686,47.6759,47.7099,47.6352,47.7031,27014.7042
2013-12-03 13:20:00,70.29,70.32,70.11,70.16,45708.42357232418,47.7099,47.7302,47.5877,47.6216,45708.4236
2013-12-03 13:30:00,70.15,70.21,70.13,70.21,60868.57403396786,47.6148,47.6556,47.6013,47.6556,60868.574
2013-12-03 13:40:00,70.18,70.22,70.17,70.2,21201.41342756184,47.6352,47.6624,47.6284,47.6488,21201.4134
2013-12-03 13:50:00,70.2,70.25,70.18,70.21,25532.88498803146,47.6488,47.6827,47.6352,47.6556,25532.885
2013-12-03 14:00:00,70.22,70.22,70.13,70.15,47532.20107146928,47.6624,47.6624,47.6013,47.6148,47532.2011
2013-12-03 14:10:00,70.14,70.2,70.1,70.15,44568.56263535849,47.6081,47.6488,47.5809,47.6148,44568.5626
2013-12-03 14:20:00,70.14,70.24,70.14,70.2,34081.84201527414,47.6081,47.6759,47.6081,47.6488,34081.842
2013-12-03 14:30:00,70.18,70.33,70.17,70.32,40351.07716858544,47.6352,47.737,47.6284,47.7302,40351.0772
2013-12-03 14:40:00,70.32,70.39,70.3,70.34,25988.82936281773,47.7302,47.7777,47.7167,47.7438,25988.8294
2013-12-03 14:50:00,70.36,70.36,70.31,70.33,37387.43873247464,47.7574,47.7574,47.7234,47.737,37387.4387
2013-12-03 15:00:00,70.33,70.39,70.33,70.39,44454.57654166192,47.737,47.7777,47.737,47.7777,44454.5765
2013-12-03 15:10:00,70.38,70.39,70.33,70.37,80360.19605608116,47.771,47.7777,47.737,47.7642,80360.1961
2013-12-03 15:20:00,70.37,70.38,70.27,70.32,74546.90527755614,47.7642,47.771,47.6963,47.7302,74546.9053
2013-12-03 15:30:00,70.32,70.42,70.26,70.36,71127.32246665907,47.7302,47.7981,47.6895,47.7574,71127.3225
2013-12-03 15:40:00,70.37,70.41,70.32,70.4,121623.16197423916,47.7642,47.7913,47.7302,47.7845,121623.162
2013-12-03 15:50:00,70.4,70.6,70.39,70.47,437706.599794825,47.7845,47.9203,47.7777,47.832,437706.5998
2013-12-04 09:30:00,70.34,70.34,69.97,70.17,84577.68152285421,47.7438,47.7438,47.4927,47.6284,84577.6815
2013-12-04 09:40:00,70.17,70.18,69.96,69.98,47418.21497777271,47.6284,47.6352,47.4859,47.4994,47418.215
2013-12-04 09:50:00,70.0,70.0,69.81,69.87,88225.23652114443,47.513,47.513,47.3841,47.4248,88225.2365
2013-12-04 10:00:00,69.89,70.02,69.89,70.01,76484.66887039781,47.4384,47.5266,47.4384,47.5198,76484.6689
2013-12-04 10:10:00,70.01,70.16,69.96,70.15,67365.7813746723,47.5198,47.6216,47.4859,47.6148,67365.7814
2013-12-04 10:20:00,70.16,70.26,70.14,70.25,46164.367947110455,47.6216,47.6895,47.6081,47.6827,46164.3679
2013-12-04 10:30:00,70.25,70.31,70.16,70.18,59158.78262851932,47.6827,47.7234,47.6216,47.6352,59158.7826
2013-12-04 10:40:00,70.17,70.22,70.09,70.11,52091.64481933204,47.6284,47.6624,47.5741,47.5877,52091.6448
2013-12-04 10:50:00,70.12,70.21,70.12,70.18,34309.81420266727,47.5945,47.6556,47.5945,47.6352,34309.8142
2013-12-04 11:00:00,70.18,70.19,70.12,70.14,89137.12527071698,47.6352,47.642,47.5945,47.6081,89137.1253
2013-12-04 11:10:00,70.13,70.13,69.98,69.98,25646.87108172803,47.6013,47.6013,47.4994,47.4994,25646.8711
2013-12-04 11:20:00,69.97,70.03,69.94,69.96,25532.88498803146,47.4927,47.5334,47.4723,47.4859,25532.885
2013-12-04 11:30:00,69.96,69.96,69.89,69.93,32827.99498461188,47.4859,47.4859,47.4384,47.4655,32827.995
2013-12-04 11:40:00,69.93,69.95,69.89,69.93,28268.55123674912,47.4655,47.4791,47.4384,47.4655,28268.5512
2013-12-04 11:50:00,69.92,69.94,69.89,69.91,32486.03670352217,47.4587,47.4723,47.4384,47.4519,32486.0367
2013-12-04 12:00:00,69.9,69.9,69.7,69.73,34081.84201527414,47.4451,47.4451,47.3094,47.3298,34081.842
2013-12-04 12:10:00,69.74,69.75,69.6,69.6,19377.635928416734,47.3365,47.3433,47.2415,47.2415,19377.6359
2013-12-04 12:20:00,69.6,69.65,69.55,69.55,33853.869827881,47.2415,47.2755,47.2076,47.2076,33853.8698
2013-12-04 12:30:00,69.56,69.69,69.55,69.69,22797.218739313805,47.2144,47.3026,47.2076,47.3026,22797.2187
2013-12-04 12:40:00,69.69,69.7,69.63,69.63,13906.30343098142,47.3026,47.3094,47.2619,47.2619,13906.3034
2013-12-04 12:50:00,69.63,69.66,69.61,69.65,23025.190926706942,47.2619,47.2822,47.2483,47.2755,23025.1909
2013-12-04 13:00:00,69.64,69.66,69.51,69.53,24734.98233215548,47.2687,47.2822,47.1804,47.194,24734.9823
2013-12-04 13:10:00,69.53,69.55,69.39,69.44,31916.10623503933,47.194,47.2076,47.099,47.1329,31916.1062
2013-12-04 13:20:00,69.45,69.45,69.26,69.28,39097.23013792317,47.1397,47.1397,47.0107,47.0243,39097.2301
2013-12-04 13:30:00,69.25,69.25,69.08,69.19,67479.76746836885,47.004,47.004,46.8886,46.9632,67479.7675
2013-12-04 13:40:00,69.19,69.25,69.13,69.24,33511.91154679129,46.9632,47.004,46.9225,46.9972,33511.9115
2013-12-04 13:50:00,69.22,69.29,69.18,69.27,26216.80155021088,46.9836,47.0311,46.9564,47.0175,26216.8016
2013-12-04 14:00:00,69.29,69.35,69.25,69.28,76826.62715148753,47.0311,47.0718,47.004,47.0243,76826.6272
2013-12-04 14:10:00,69.27,69.34,69.24,69.3,59500.74090960903,47.0175,47.065,46.9972,47.0379,59500.7409
2013-12-04 14:20:00,69.28,69.34,69.25,69.3,41490.938105551126,47.0243,47.065,47.004,47.0379,41490.9381
2013-12-04 14:30:00,69.32,69.39,69.3,69.33,37843.38310726092,47.0515,47.099,47.0379,47.0583,37843.3831
2013-12-04 14:40:00,69.34,69.46,69.33,69.39,28838.481705231963,47.065,47.1465,47.0583,47.099,28838.4817
2013-12-04 14:50:00,69.4,69.5,69.4,69.49,48672.06200843497,47.1058,47.1736,47.1058,47.1669,48672.062
2013-12-04 15:00:00,69.5,69.54,69.42,69.44,37615.410919867776,47.1736,47.2008,47.1193,47.1329,37615.4109
2013-12-04 15:10:00,69.44,69.66,69.44,69.62,32827.99498461188,47.1329,47.2822,47.1329,47.2551,32827.995
2013-12-04 15:20:00,69.64,69.68,69.58,69.68,45252.4791975379,47.2687,47.2958,47.2279,47.2958,45252.4792
2013-12-04 15:30:00,69.68,69.77,69.66,69.7,56081.15809871196,47.2958,47.3569,47.2822,47.3094,56081.1581
2013-12-04 15:40:00,69.71,69.8,69.68,69.7,61210.53231505757,47.3162,47.3773,47.2958,47.3094,61210.5323
2013-12-04 15:50:00,69.7,69.72,69.6,69.6,185113.4161632281,47.3094,47.323,47.2415,47.2415,185113.4162
2013-12-05 09:30:00,69.26,69.77,69.26,69.34,175994.52866750257,47.0107,47.3569,47.0107,47.065,175994.5287
2013-12-05 09:40:00,69.38,69.43,69.04,69.09,91872.79151943464,47.0922,47.1261,46.8614,46.8954,91872.7915
2013-12-05 09:50:00,69.09,69.1,68.91,68.91,54827.3110680497,46.8954,46.9021,46.7732,46.7732,54827.3111
2013-12-05 10:00:00,68.92,69.01,68.84,68.95,89023.1391770204,46.78,46.8411,46.7257,46.8003,89023.1392
2013-12-05 10:10:00,68.96,69.1,68.95,69.08,36703.522170295226,46.8071,46.9021,46.8003,46.8886,36703.5222
2013-12-05 10:20:00,69.09,69.17,69.02,69.14,44682.54872905506,46.8954,46.9497,46.8478,46.9293,44682.5487
2013-12-05 10:30:00,69.12,69.21,69.08,69.19,35791.63342072268,46.9157,46.9768,46.8886,46.9632,35791.6334
2013-12-05 10:40:00,69.23,69.24,69.09,69.12,46050.381853413885,46.9904,46.9972,46.8954,46.9157,46050.3819
2013-12-05 10:50:00,69.12,69.2,69.1,69.18,36589.536076598655,46.9157,46.97,46.9021,46.9564,36589.5361
2013-12-05 11:00:00,69.17,69.29,69.1,69.23,28952.46779892853,46.9497,47.0311,46.9021,46.9904,28952.4678
2013-12-05 11:10:00,69.23,69.29,69.22,69.26,66795.85090618944,46.9904,47.0311,46.9836,47.0107,66795.8509
2013-12-05 11:20:00,69.26,69.27,69.13,69.13,46848.28450928986,47.0107,47.0175,46.9225,46.9225,46848.2845
2013-12-05 11:30:00,69.14,69.16,69.03,69.05,25190.926706941755,46.9293,46.9429,46.8546,46.8682,25190.9267
2013-12-05 11:40:00,69.06,69.11,69.05,69.06,100193.77635928417,46.875,46.9089,46.8682,46.875,100193.7764
2013-12-05 11:50:00,69.07,69.14,69.05,69.11,14818.192180553971,46.8818,46.9293,46.8682,46.9089,14818.1922
2013-12-05 12:00:00,69.12,69.19,69.1,69.13,25874.843269121167,46.9157,46.9632,46.9021,46.9225,25874.8433
2013-12-05 12:10:00,69.12,69.18,69.12,69.16,15046.16436794711,46.9157,46.9564,46.9157,46.9429,15046.1644
2013-12-05 12:20:00,69.16,69.16,69.04,69.04,24734.98233215548,46.9429,46.9429,46.8614,46.8614,24734.9823
2013-12-05 12:30:00,69.03,69.04,68.91,68.96,42402.82685512368,46.8546,46.8614,46.7732,46.8071,42402.8269
2013-12-05 12:40:00,68.96,69.09,68.95,68.97,45138.49310384133,46.8071,46.8954,46.8003,46.8139,45138.4931
2013-12-05 12:50:00,68.97,68.97,68.9,68.91,113644.13541547932,46.8139,46.8139,46.7664,46.7732,113644.1354
2013-12-05 13:00:00,68.91,68.99,68.89,68.97,63604.24028268551,46.7732,46.8275,46.7596,46.8139,63604.2403
2013-12-05 13:10:00,68.97,69.0,68.91,68.91,17439.87233557506,46.8139,46.8343,46.7732,46.7732,17439.8723
2013-12-05 13:20:00,68.9,68.94,68.87,68.94,26900.71811239029,46.7664,46.7935,46.746,46.7935,26900.7181
2013-12-05 13:30:00,68.94,68.96,68.9,68.96,19263.649834720163,46.7935,46.8071,46.7664,46.8071,19263.6498
2013-12-05 13:40:00,68.96,68.96,68.88,68.89,35335.68904593639,46.8071,46.8071,46.7528,46.7596,35335.689
2013-12-05 13:50:00,68.89,68.89,68.85,68.86,22227.28827083096,46.7596,46.7596,46.7325,46.7392,22227.2883
2013-12-05 14:00:00,68.88,68.96,68.87,68.92,54713.32497435313,46.7528,46.8071,46.746,46.78,54713.325
2013-12-05 14:10:00,68.92,68.94,68.78,68.85,100193.77635928417,46.78,46.7935,46.6849,46.7325,100193.7764
2013-12-05 14:20:00,68.84,68.88,68.81,68.87,29636.384361107943,46.7257,46.7528,46.7053,46.746,29636.3844
2013-12-05 14:30:00,68.88,68.93,68.83,68.93,44682.54872905506,46.7528,46.7868,46.7189,46.7868,44682.5487
2013-12-05 14:40:00,68.94,68.98,68.89,68.94,44796.53482275162,46.7935,46.8207,46.7596,46.7935,44796.5348
2013-12-05 14:50:00,68.94,68.96,68.86,68.94,40807.02154337171,46.7935,46.8071,46.7392,46.7935,40807.0215
2013-12-05 15:00:00,68.93,69.01,68.88,68.99,35677.647327026105,46.7868,46.8411,46.7528,46.8275,35677.6473
2013-12-05 15:10:00,68.99,69.01,68.92,69.0,40123.10498119229,46.8275,46.8411,46.78,46.8343,40123.105
2013-12-05 15:20:00,69.01,69.06,68.96,68.98,61552.49059614727,46.8411,46.875,46.8071,46.8207,61552.4906
2013-12-05 15:30:00,68.96,69.12,68.95,69.03,48102.131539952126,46.8071,46.9157,46.8003,46.8546,48102.1315
2013-12-05 15:40:00,69.03,69.03,68.89,68.91,111820.3579163342,46.8546,46.8546,46.7596,46.7732,111820.3579
2013-12-05 15:50:00,68.9,68.96,68.78,68.9,247121.85113416164,46.7664,46.8071,46.6849,46.7664,247121.8511
2013-12-06 09:30:00,69.71,69.82,69.46,69.7,90960.90276986208,47.3162,47.3908,47.1465,47.3094,90960.9028
2013-12-06 09:40:00,69.68,69.69,69.47,69.52,58132.9077852502,47.2958,47.3026,47.1533,47.1872,58132.9078
2013-12-06 09:50:00,69.54,69.63,69.46,69.49,94494.47167445572,47.2008,47.2619,47.1465,47.1669,94494.4717
2013-12-06 10:00:00,69.51,69.74,69.51,69.71,39439.18841901288,47.1804,47.3365,47.1804,47.3162,39439.1884
2013-12-06 10:10:00,69.71,69.75,69.6,69.74,21087.427333865267,47.3162,47.3433,47.2415,47.3365,21087.4273
2013-12-06 10:20:00,69.74,69.75,69.64,69.68,54371.36669326342,47.3365,47.3433,47.2687,47.2958,54371.3667
2013-12-06 10:30:00,69.67,69.67,69.55,69.56,27242.67639348,47.289,47.289,47.2076,47.2144,27242.6764
2013-12-06 10:40:00,69.55,69.59,69.5,69.51,20289.524677989284,47.2076,47.2347,47.1736,47.1804,20289.5247
2013-12-06 10:50:00,69.5,69.55,69.49,69.54,20745.469052775563,47.1736,47.2076,47.1669,47.2008,20745.4691
2013-12-06 11:00:00,69.54,69.62,69.52,69.6,55853.18591131882,47.2008,47.2551,47.1872,47.2415,55853.1859
2013-12-06 11:10:00,69.58,69.63,69.53,69.53,25874.843269121167,47.2279,47.2619,47.194,47.194,25874.8433
2013-12-06 11:20:00,69.53,69.54,69.45,69.45,23709.107488886355,47.194,47.2008,47.1397,47.1397,23709.1075
2013-12-06 11:30:00,69.46,69.49,69.42,69.46,51977.65872563548,47.1465,47.1669,47.1193,47.1465,51977.6587
2013-12-06 11:40:00,69.47,69.59,69.47,69.55,28838.481705231963,47.1533,47.2347,47.1533,47.2076,28838.4817
2013-12-06 11:50:00,69.55,69.57,69.49,69.56,14590.219993160834,47.2076,47.2212,47.1669,47.2144,14590.22
2013-12-06 12:00:00,69.58,69.6,69.56,69.57,13222.386868802008,47.2279,47.2415,47.2144,47.2212,13222.3869
2013-12-06 12:10:00,69.56,69.6,69.53,69.58,23823.09358258293,47.2144,47.2415,47.194,47.2279,23823.0936
2013-12-06 12:20:00,69.58,69.59,69.54,69.58,28838.481705231963,47.2279,47.2347,47.2008,47.2279,28838.4817
2013-12-06 12:30:00,69.58,69.61,69.53,69.6,93924.54120597288,47.2279,47.2483,47.194,47.2415,93924.5412
2013-12-06 12:40:00,69.6,69.67,69.6,69.63,20175.53858429272,47.2415,47.289,47.2415,47.2619,20175.5386
2013-12-06 12:50:00,69.63,69.69,69.61,69.67,21657.35780234812,47.2619,47.3026,47.2483,47.289,21657.3578
2013-12-06 13:00:00,69.68,69.7,69.65,69.65,31004.21748546677,47.2958,47.3094,47.2755,47.2755,31004.2175
2013-12-06 13:10:00,69.65,69.75,69.65,69.75,20973.4412401687,47.2755,47.3433,47.2755,47.3433,20973.4412
2013-12-06 13:20:00,69.76,69.8,69.76,69.79,17553.85842927163,47.3501,47.3773,47.3501,47.3705,17553.8584
2013-12-06 13:30:00,69.78,69.89,69.78,69.89,56765.07466089137,47.3637,47.4384,47.3637,47.4384,56765.0747
2013-12-06 13:40:00,69.89,69.98,69.89,69.96,27584.634674569705,47.4384,47.4994,47.4384,47.4859,27584.6347
2013-12-06 13:50:00,69.97,69.98,69.89,69.96,20973.4412401687,47.4927,47.4994,47.4384,47.4859,20973.4412
2013-12-06 14:00:00,69.95,69.96,69.89,69.9,57335.00512937421,47.4791,47.4859,47.4384,47.4451,57335.0051
2013-12-06 14:10:00,69.91,69.94,69.89,69.9,25418.89889433489,47.4519,47.4723,47.4384,47.4451,25418.8989
2013-12-06 14:20:00,69.89,69.94,69.87,69.88,36247.57779550895,47.4384,47.4723,47.4248,47.4316,36247.5778
2013-12-06 14:30:00,69.89,69.93,69.88,69.91,25304.91280063832,47.4384,47.4655,47.4316,47.4519,25304.9128
2013-12-06 14:40:00,69.92,69.93,69.89,69.9,33055.96717200502,47.4587,47.4655,47.4384,47.4451,33055.9672
2013-12-06 14:50:00,69.89,69.92,69.89,69.91,18807.705459933888,47.4384,47.4587,47.4384,47.4519,18807.7055
2013-12-06 15:00:00,69.91,69.93,69.89,69.89,30890.231391770205,47.4519,47.4655,47.4384,47.4384,30890.2314
2013-12-06 15:10:00,69.89,69.89,69.82,69.83,49583.95075800752,47.4384,47.4384,47.3908,47.3976,49583.9508
2013-12-06 15:20:00,69.82,69.85,69.76,69.78,55739.19981762225,47.3908,47.4112,47.3501,47.3637,55739.1998
2013-12-06 15:30:00,69.78,69.79,69.68,69.7,77510.54371366694,47.3637,47.3705,47.2958,47.3094,77510.5437
2013-12-06 15:40:00,69.7,69.78,69.7,69.75,66681.86481249287,47.3094,47.3637,47.3094,47.3433,66681.8648
2013-12-06 15:50:00,69.75,69.88,69.74,69.88,359056.19514419243,47.3433,47.4316,47.3365,47.4316,359056.1951
2013-12-09 09:30:00,69.92,69.98,69.6,69.66,110566.51088567196,47.4587,47.4994,47.2415,47.2822,110566.5109
2013-12-09 09:40:00,69.66,69.71,69.53,69.55,85033.6258976405,47.2822,47.3162,47.194,47.2076,85033.6259
2013-12-09 09:50:00,69.55,69.6,69.47,69.55,87313.34777157188,47.2076,47.2415,47.1533,47.2076,87313.3478
2013-12-09 10:00:00,69.56,69.56,69.33,69.35,101447.62338994644,47.2144,47.2144,47.0583,47.0718,101447.6234
2013-12-09 10:10:00,69.35,69.39,69.17,69.17,115011.96853983814,47.0718,47.099,46.9497,46.9497,115011.9685
2013-12-09 10:20:00,69.18,69.19,69.0,69.05,104297.27573236063,46.9564,46.9632,46.8343,46.8682,104297.2757
2013-12-09 10:30:00,69.03,69.04,68.96,68.99,83323.83449219195,46.8546,46.8614,46.8071,46.8275,83323.8345
2013-12-09 10:40:00,68.99,68.99,68.92,68.96,67365.7813746723,46.8275,46.8275,46.78,46.8071,67365.7814
2013-12-09 10:50:00,68.96,69.11,68.96,69.1,86857.4033967856,46.8071,46.9089,46.8071,46.9021,86857.4034
2013-12-09 11:00:00,69.1,69.12,69.04,69.04,40807.02154337171,46.9021,46.9157,46.8614,46.8614,40807.0215
2013-12-09 11:10:00,69.03,69.03,68.96,68.97,103157.41479539496,46.8546,46.8546,46.8071,46.8139,103157.4148
2013-12-09 11:20:00,68.96,69.06,68.96,69.03,55739.19981762225,46.8071,46.875,46.8071,46.8546,55739.1998
2013-12-09 11:30:00,69.03,69.14,69.02,69.12,38299.32748204719,46.8546,46.9293,46.8478,46.9157,38299.3275
2013-12-09 11:40:00,69.12,69.16,69.1,69.16,53117.51966260116,46.9157,46.9429,46.9021,46.9429,53117.5197
2013-12-09 11:50:00,69.16,69.17,69.05,69.08,84349.70933546107,46.9429,46.9497,46.8682,46.8886,84349.7093
2013-12-09 12:00:00,69.09,69.12,69.06,69.11,72951.09996580417,46.8954,46.9157,46.875,46.9089,72951.1
2013-12-09 12:10:00,69.11,69.12,69.06,69.1,57676.963410463926,46.9089,46.9157,46.875,46.9021,57676.9634
2013-12-09 12:20:00,69.09,69.13,69.08,69.09,49128.00638322125,46.8954,46.9225,46.8886,46.8954,49128.0064
2013-12-09 12:30:00,69.1,69.15,69.09,69.14,65542.00387552718,46.9021,46.9361,46.8954,46.9293,65542.0039
2013-12-09 12:40:00,69.15,69.24,69.14,69.24,24393.02405106577,46.9361,46.9972,46.9293,46.9972,24393.0241
2013-12-09 12:50:00,69.24,69.3,69.23,69.29,32258.06451612904,46.9972,47.0379,46.9904,47.0311,32258.0645
2013-12-09 13:00:00,69.29,69.31,69.27,69.27,35449.675139632964,47.0311,47.0447,47.0175,47.0175,35449.6751
2013-12-09 13:10:00,69.28,69.35,69.27,69.34,29978.34264219765,47.0243,47.0718,47.0175,47.065,29978.3426
2013-12-09 13:20:00,69.34,69.39,69.34,69.38,37957.36920095748,47.065,47.099,47.065,47.0922,37957.3692
2013-12-09 13:30:00,69.38,69.41,69.37,69.41,39439.18841901288,47.0922,47.1126,47.0854,47.1126,39439.1884
2013-12-09 13:40:00,69.4,69.45,69.38,69.42,39211.21623161974,47.1058,47.1397,47.0922,47.1193,39211.2162
2013-12-09 13:50:00,69.43,69.44,69.34,69.37,55625.21372392568,47.1261,47.1329,47.065,47.0854,55625.2137
2013-12-09 14:00:00,69.37,69.4,69.34,69.35,59386.754815912456,47.0854,47.1058,47.065,47.0718,59386.7548
2013-12-09 14:10:00,69.35,69.36,69.32,69.32,55169.26934913941,47.0718,47.0786,47.0515,47.0515,55169.2693
2013-12-09 14:20:00,69.32,69.35,69.3,69.34,49583.95075800752,47.0515,47.0718,47.0379,47.065,49583.9508
2013-12-09 14:30:00,69.34,69.4,69.33,69.37,85375.58417873019,47.065,47.1058,47.0583,47.0854,85375.5842
2013-12-09 14:40:00,69.37,69.43,69.36,69.4,54143.39450587028,47.0854,47.1261,47.0786,47.1058,54143.3945
2013-12-09 14:50:00,69.42,69.43,69.34,69.38,51749.686538242335,47.1193,47.1261,47.065,47.0922,51749.6865
2013-12-09 15:00:00,69.39,69.39,69.3,69.31,55169.26934913941,47.099,47.099,47.0379,47.0447,55169.2693
2013-12-09 15:10:00,69.31,69.33,69.26,69.28,63034.309814202665,47.0447,47.0583,47.0107,47.0243,63034.3098
2013-12-09 15:20:00,69.27,69.31,69.2,69.23,68733.61449903111,47.0175,47.0447,46.97,46.9904,68733.6145
2013-12-09 15:30:00,69.23,69.29,69.21,69.27,49241.99247691782,46.9904,47.0311,46.9768,47.0175,49241.9925
2013-12-09 15:40:00,69.26,69.32,69.23,69.32,97572.09620426309,47.0107,47.0515,46.9904,47.0515,97572.0962
2013-12-09 15:50:00,69.31,69.33,69.23,69.32,281431.6653368289,47.0447,47.0583,46.9904,47.0515,281431.6653
2013-12-10 09:30:00,69.22,69.35,68.96,68.96,97002.16573578025,46.9836,47.0718,46.8071,46.8071,97002.1657
2013-12-10 09:40:00,68.96,69.05,68.9,68.94,77168.58543257722,46.8071,46.8682,46.7664,46.7935,77168.5854
2013-12-10 09:50:00,68.94,68.99,68.81,68.84,98597.9710475322,46.7935,46.8275,46.7053,46.7257,98597.971
2013-12-10 10:00:00,68.85,68.97,68.81,68.95,90049.01402028953,46.7325,46.8139,46.7053,46.8003,90049.014
2013-12-10 10:10:00,68.95,68.98,68.85,68.86,66111.93434401003,46.8003,46.8207,46.7325,46.7392,66111.9343
2013-12-10 10:20:00,68.89,69.02,68.87,69.0,47760.17325886242,46.7596,46.8478,46.746,46.8343,47760.1733
2013-12-10 10:30:00,69.0,69.01,68.93,68.95,84007.75105437137,46.8343,46.8411,46.7868,46.8003,84007.7511
2013-12-10 10:40:00,68.96,69.18,68.96,69.13,61210.53231505757,46.8071,46.9564,46.8071,46.9225,61210.5323
2013-12-10 10:50:00,69.13,69.19,69.07,69.11,54257.38059956685,46.9225,46.9632,46.8818,46.9089,54257.3806
2013-12-10 11:00:00,69.11,69.16,69.09,69.14,59044.79653482275,46.9089,46.9429,46.8954,46.9293,59044.7965
2013-12-10 11:10:00,69.14,69.19,69.07,69.18,57107.03294198108,46.9293,46.9632,46.8818,46.9564,57107.0329
2013-12-10 11:20:00,69.18,69.18,69.06,69.06,46848.28450928986,46.9564,46.9564,46.875,46.875,46848.2845
2013-12-10 11:30:00,69.07,69.08,68.94,68.95,70215.43371708652,46.8818,46.8886,46.7935,46.8003,70215.4337
2013-12-10 11:40:00,68.95,69.03,68.95,69.03,26444.773737604013,46.8003,46.8546,46.8003,46.8546,26444.7737
2013-12-10 11:50:00,69.03,69.09,69.01,69.09,23823.09358258293,46.8546,46.8954,46.8411,46.8954,23823.0936
2013-12-10 12:00:00,69.1,69.21,69.06,69.21,165507.80804741822,46.9021,46.9768,46.875,46.9768,165507.808
2013-12-10 12:10:00,69.21,69.27,69.13,69.19,93810.5551122763,46.9768,47.0175,46.9225,46.9632,93810.5551
2013-12-10 12:20:00,69.19,69.23,69.11,69.12,42972.75732360652,46.9632,46.9904,46.9089,46.9157,42972.7573
2013-12-10 12:30:00,69.13,69.15,69.08,69.13,22341.27436452753,46.9225,46.9361,46.8886,46.9225,22341.2744
2013-12-10 12:40:00,69.12,69.17,69.1,69.14,26558.75983130058,46.9157,46.9497,46.9021,46.9293,26558.7598
2013-12-10 12:50:00,69.13,69.19,69.11,69.18,35677.647327026105,46.9225,46.9632,46.9089,46.9564,35677.6473
2013-12-10 13:00:00,69.18,69.18,69.1,69.13,42858.77122990995,46.9564,46.9564,46.9021,46.9225,42858.7712
2013-12-10 13:10:00,69.13,69.13,69.1,69.11,32714.00889091531,46.9225,46.9225,46.9021,46.9089,32714.0089
2013-12-10 13:20:00,69.11,69.12,69.02,69.08,30776.245298073634,46.9089,46.9157,46.8478,46.8886,30776.2453
2013-12-10 13:30:00,69.09,69.1,69.03,69.1,28610.509517838826,46.8954,46.9021,46.8546,46.9021,28610.5095
2013-12-10 13:40:00,69.07,69.1,69.05,69.09,25532.88498803146,46.8818,46.9021,46.8682,46.8954,25532.885
2013-12-10 13:50:00,69.09,69.09,68.93,69.0,40693.03544967514,46.8954,46.8954,46.7868,46.8343,40693.0354
2013-12-10 14:00:00,68.98,68.98,68.93,68.95,36817.5082639918,46.8207,46.8207,46.7868,46.8003,36817.5083
2013-12-10 14:10:00,68.95,68.96,68.85,68.86,43314.71560469623,46.8003,46.8071,46.7325,46.7392,43314.7156
2013-12-10 14:20:00,68.85,68.92,68.84,68.9,42516.81294882025,46.7325,46.78,46.7257,46.7664,42516.8129
2013-12-10 14:30:00,68.92,68.96,68.89,68.9,70101.44762338995,46.78,46.8071,46.7596,46.7664,70101.4476
2013-12-10 14:40:00,68.9,68.9,68.77,68.77,76826.62715148753,46.7664,46.7664,46.6782,46.6782,76826.6272
2013-12-10 14:50:00,68.78,68.82,68.75,68.81,65883.9621566169,46.6849,46.7121,46.6646,46.7053,65883.9622
2013-12-10 15:00:00,68.82,68.93,68.82,68.89,101789.58167103614,46.7121,46.7868,46.7121,46.7596,101789.5817
2013-12-10 15:10:00,68.89,68.89,68.82,68.88,61096.54622136099,46.7596,46.7596,46.7121,46.7528,61096.5462
2013-12-10 15:20:00,68.88,69.03,68.87,68.96,96090.27698620768,46.7528,46.8546,46.746,46.8071,96090.277
2013-12-10 15:30:00,68.96,68.96,68.87,68.88,88225.23652114443,46.8071,46.8071,46.746,46.7528,88225.2365
2013-12-10 15:40:00,68.89,68.92,68.83,68.88,101789.58167103614,46.7596,46.78,46.7189,46.7528,101789.5817
2013-12-10 15:50:00,68.87,68.91,68.87,68.89,128918.27197081957,46.746,46.7732,46.746,46.7596,128918.272
2013-12-11 09:30:00,68.46,68.87,68.43,68.76,116493.78775789354,46.7558,47.0358,46.7353,46.9607,116493.7878
2013-12-11 09:40:00,68.75,68.91,68.6,68.6,83437.82058588852,46.9539,47.0631,46.8514,46.8514,83437.8206
2013-12-11 09:50:00,68.62,68.65,68.39,68.42,89821.04183289639,46.8651,46.8856,46.708,46.7285,89821.0418
2013-12-11 10:00:00,68.4,68.44,68.1,68.2,160492.41992476917,46.7148,46.7421,46.5099,46.5782,160492.4199
2013-12-11 10:10:00,68.22,68.22,68.11,68.15,100649.72073407043,46.5919,46.5919,46.5168,46.5441,100649.7207
2013-12-11 10:20:00,68.16,68.19,67.98,67.98,137353.24290436567,46.5509,46.5714,46.428,46.428,137353.2429
2013-12-11 10:30:00,67.99,68.08,67.96,68.0,174968.65382423345,46.4348,46.4963,46.4143,46.4416,174968.6538
2013-12-11 10:40:00,68.0,68.1,67.99,68.1,104069.30354496752,46.4416,46.5099,46.4348,46.5099,104069.3035
2013-12-11 10:50:00,68.11,68.27,68.07,68.25,101675.59557733955,46.5168,46.626,46.4894,46.6124,101675.5956
2013-12-11 11:00:00,68.26,68.28,68.18,68.22,52889.547475208026,46.6192,46.6329,46.5646,46.5919,52889.5475
2013-12-11 11:10:00,68.24,68.27,68.19,68.25,59842.69919069874,46.6055,46.626,46.5714,46.6124,59842.6992
2013-12-11 11:20:00,68.26,68.36,68.23,68.34,61780.46278354041,46.6192,46.6875,46.5987,46.6738,61780.4628
2013-12-11 11:30:00,68.33,68.36,68.18,68.19,81614.04308674342,46.667,46.6875,46.5646,46.5714,81614.0431
2013-12-11 11:40:00,68.19,68.25,68.14,68.17,38299.32748204719,46.5714,46.6124,46.5372,46.5577,38299.3275
2013-12-11 11:50:00,68.17,68.23,68.07,68.23,103613.35917018124,46.5577,46.5987,46.4894,46.5987,103613.3592
2013-12-11 12:00:00,68.22,68.27,68.19,68.25,50381.85341388351,46.5919,46.626,46.5714,46.6124,50381.8534
2013-12-11 12:10:00,68.25,68.29,68.22,68.27,43428.7016983928,46.6124,46.6397,46.5919,46.626,43428.7017
2013-12-11 12:20:00,68.27,68.28,68.13,68.16,35107.71685854326,46.626,46.6329,46.5304,46.5509,35107.7169
2013-12-11 12:30:00,68.15,68.25,68.13,68.25,36931.49435768836,46.5441,46.6124,46.5304,46.6124,36931.4944
2013-12-11 12:40:00,68.25,68.28,68.15,68.19,41262.96591815799,46.6124,46.6329,46.5441,46.5714,41262.9659
2013-12-11 12:50:00,68.19,68.21,68.15,68.17,48330.10372734527,46.5714,46.5851,46.5441,46.5577,48330.1037
2013-12-11 13:00:00,68.17,68.27,68.17,68.25,44340.59044796535,46.5577,46.626,46.5577,46.6124,44340.5904
2013-12-11 13:10:00,68.24,68.28,68.21,68.21,32258.06451612904,46.6055,46.6329,46.5851,46.5851,32258.0645
2013-12-11 13:20:00,68.21,68.26,68.13,68.14,32827.99498461188,46.5851,46.6192,46.5304,46.5372,32827.995
2013-12-11 13:30:00,68.14,68.3,68.12,68.3,50267.86732018694,46.5372,46.6465,46.5236,46.6465,50267.8673
2013-12-11 13:40:00,68.3,68.32,68.25,68.25,45366.46529123447,46.6465,46.6602,46.6124,46.6124,45366.4653
2013-12-11 13:50:00,68.25,68.37,68.24,68.36,28496.52342414225,46.6124,46.6943,46.6055,46.6875,28496.5234
2013-12-11 14:00:00,68.36,68.37,68.25,68.28,49355.97857061439,46.6875,46.6943,46.6124,46.6329,49355.9786
2013-12-11 14:10:00,68.27,68.28,68.13,68.19,70443.40590447966,46.626,46.6329,46.5304,46.5714,70443.4059
2013-12-11 14:20:00,68.19,68.24,68.15,68.21,39211.21623161974,46.5714,46.6055,46.5441,46.5851,39211.2162
2013-12-11 14:30:00,68.2,68.23,68.16,68.17,57221.01903567765,46.5782,46.5987,46.5509,46.5577,57221.019
2013-12-11 14:40:00,68.18,68.23,68.17,68.21,68961.58668642426,46.5646,46.5987,46.5577,46.5851,68961.5867
2013-12-11 14:50:00,68.21,68.21,68.02,68.06,61552.49059614727,46.5851,46.5851,46.4553,46.4826,61552.4906
2013-12-11 15:00:00,68.06,68.12,68.02,68.06,89935.02792659296,46.4826,46.5236,46.4553,46.4826,89935.0279
2013-12-11 15:10:00,68.06,68.08,67.97,67.97,107146.92807477489,46.4826,46.4963,46.4211,46.4211,107146.9281
2013-12-11 15:20:00,67.97,68.02,67.94,67.96,72609.14168471447,46.4211,46.4553,46.4007,46.4143,72609.1417
2013-12-11 15:30:00,67.96,67.96,67.8,67.81,160378.43383107262,46.4143,46.4143,46.305,46.3119,160378.4338
2013-12-11 15:40:00,67.81,67.9,67.75,67.75,198905.73350051293,46.3119,46.3733,46.2709,46.2709,198905.7335
2013-12-11 15:50:00,67.75,67.95,67.75,67.93,386070.8993502792,46.2709,46.4075,46.2709,46.3938,386070.8994
2013-12-12 09:30:00,67.74,67.93,67.69,67.72,116037.84338310726,46.2641,46.3938,46.2299,46.2504,116037.8434
2013-12-12 09:40:00,67.71,67.89,67.7,67.75,89821.04183289639,46.2436,46.3665,46.2367,46.2709,89821.0418
2013-12-12 09:50:00,67.76,67.9,67.75,67.87,101447.62338994644,46.2777,46.3733,46.2709,46.3528,101447.6234
2013-12-12 10:00:00,67.87,67.96,67.83,67.91,59272.76872221589,46.3528,46.4143,46.3255,46.3802,59272.7687
2013-12-12 10:10:00,67.89,67.89,67.74,67.75,44796.53482275162,46.3665,46.3665,46.2641,46.2709,44796.5348
2013-12-12 10:20:00,67.77,67.86,67.77,67.86,37615.410919867776,46.2846,46.346,46.2846,46.346,37615.4109
2013-12-12 10:30:00,67.85,67.99,67.84,67.98,85489.57027242676,46.3392,46.4348,46.3324,46.428,85489.5703
2013-12-12 10:40:00,67.97,68.03,67.92,68.03,82867.89011740568,46.4211,46.4621,46.387,46.4621,82867.8901
2013-12-12 10:50:00,68.03,68.12,67.98,68.1,89023.1391770204,46.4621,46.5236,46.428,46.5099,89023.1392
2013-12-12 11:00:00,68.09,68.21,68.01,68.13,99053.91542231847,46.5031,46.5851,46.4485,46.5304,99053.9154
2013-12-12 11:10:00,68.13,68.14,68.05,68.09,67137.80918727916,46.5304,46.5372,46.4758,46.5031,67137.8092
2013-12-12 11:20:00,68.1,68.11,67.95,68.0,41604.92419924769,46.5099,46.5168,46.4075,46.4416,41604.9242
2013-12-12 11:30:00,68.0,68.1,67.97,68.09,27926.59295565941,46.4416,46.5099,46.4211,46.5031,27926.593
2013-12-12 11:40:00,68.1,68.17,68.1,68.16,41490.938105551126,46.5099,46.5577,46.5099,46.5509,41490.9381
2013-12-12 11:50:00,68.16,68.17,68.07,68.08,40237.091074888864,46.5509,46.5577,46.4894,46.4963,40237.0911
2013-12-12 12:00:00,68.06,68.15,68.02,68.13,53231.50575629773,46.4826,46.5441,46.4553,46.5304,53231.5058
2013-12-12 12:10:00,68.13,68.15,68.05,68.07,65769.97606292032,46.5304,46.5441,46.4758,46.4894,65769.9761
2013-12-12 12:20:00,68.06,68.07,67.95,68.03,52433.60310042175,46.4826,46.4894,46.4075,46.4621,52433.6031
2013-12-12 12:30:00,68.03,68.03,67.95,67.98,47760.17325886242,46.4621,46.4621,46.4075,46.428,47760.1733
2013-12-12 12:40:00,67.98,68.03,67.96,68.02,36019.60560811581,46.428,46.4621,46.4143,46.4553,36019.6056
2013-12-12 12:50:00,68.02,68.02,67.96,67.96,75116.83574603898,46.4553,46.4553,46.4143,46.4143,75116.8357
2013-12-12 13:00:00,67.97,68.01,67.96,68.0,103043.4287016984,46.4211,46.4485,46.4143,46.4416,103043.4287
2013-12-12 13:10:00,68.0,68.01,67.98,67.99,50837.79778866978,46.4416,46.4485,46.428,46.4348,50837.7978
2013-12-12 13:20:00,68.0,68.03,67.98,68.03,98483.98495383564,46.4416,46.4621,46.428,46.4621,98483.985
2013-12-12 13:30:00,68.03,68.03,67.96,67.97,220107.1469280748,46.4621,46.4621,46.4143,46.4211,220107.1469
2013-12-12 13:40:00,67.97,68.03,67.96,68.0,48900.034195828106,46.4211,46.4621,46.4143,46.4416,48900.0342
2013-12-12 13:50:00,68.0,68.02,67.94,67.96,57904.93559785706,46.4416,46.4553,46.4007,46.4143,57904.9356
2013-12-12 14:00:00,67.97,68.08,67.96,68.04,70557.39199817623,46.4211,46.4963,46.4143,46.469,70557.392
2013-12-12 14:10:00,68.04,68.04,67.98,68.01,62692.35153311296,46.469,46.469,46.428,46.4485,62692.3515
2013-12-12 14:20:00,68.01,68.05,67.99,68.02,62806.33762680953,46.4485,46.4758,46.4348,46.4553,62806.3376
2013-12-12 14:30:00,68.02,68.06,67.95,67.96,52433.60310042175,46.4553,46.4826,46.4075,46.4143,52433.6031
2013-12-12 14:40:00,67.96,67.99,67.94,67.97,53345.4918499943,46.4143,46.4348,46.4007,46.4211,53345.4918
2013-12-12 14:50:00,67.96,68.01,67.92,67.99,83551.80667958509,46.4143,46.4485,46.387,46.4348,83551.8067
2013-12-12 15:00:00,67.99,68.0,67.93,67.94,68619.62840533454,46.4348,46.4416,46.3938,46.4007,68619.6284
2013-12-12 15:10:00,67.94,68.01,67.93,67.94,95292.3743303317,46.4007,46.4485,46.3938,46.4007,95292.3743
2013-12-12 15:20:00,67.94,67.99,67.91,67.96,87085.37558417874,46.4007,46.4348,46.3802,46.4143,87085.3756
2013-12-12 15:30:00,67.97,67.99,67.9,67.9,91872.79151943464,46.4211,46.4348,46.3733,46.3733,91872.7915
2013-12-12 15:40:00,67.91,67.97,67.82,67.82,135073.5210304343,46.3802,46.4211,46.3187,46.3187,135073.521
2013-12-12 15:50:00,67.82,67.82,67.64,67.69,432919.18385956914,46.3187,46.3187,46.1958,46.2299,432919.1839
2013-12-13 09:30:00,68.13,68.45,67.89,68.09,114783.996352445,46.5304,46.749,46.3665,46.5031,114783.9964
2013-12-13 09:40:00,68.11,68.15,67.86,67.98,50381.85341388351,46.5168,46.5441,46.346,46.428,50381.8534
2013-12-13 09:50:00,67.99,67.99,67.64,67.64,52205.63091302861,46.4348,46.4348,46.1958,46.1958,52205.6309
2013-12-13 10:00:00,67.64,67.88,67.62,67.83,62692.35153311296,46.1958,46.3597,46.1821,46.3255,62692.3515
2013-12-13 10:10:00,67.82,67.82,67.56,67.59,41148.97982446141,46.3187,46.3187,46.1411,46.1616,41148.9798
2013-12-13 10:20:00,67.6,67.72,67.59,67.7,31118.203579163343,46.1684,46.2504,46.1616,46.2367,31118.2036
2013-12-13 10:30:00,67.7,67.81,67.7,67.74,31460.16186025305,46.2367,46.3119,46.2367,46.2641,31460.1619
2013-12-13 10:40:00,67.73,67.75,67.62,67.68,47076.256696683005,46.2572,46.2709,46.1821,46.2231,47076.2567
2013-12-13 10:50:00,67.7,67.71,67.63,67.64,26786.73201869372,46.2367,46.2436,46.1889,46.1958,26786.732
2013-12-13 11:00:00,67.65,67.76,67.63,67.75,46050.381853413885,46.2026,46.2777,46.1889,46.2709,46050.3819
2013-12-13 11:10:00,67.75,67.94,67.75,67.94,44796.53482275162,46.2709,46.4007,46.2709,46.4007,44796.5348
2013-12-13 11:20:00,67.95,67.96,67.87,67.87,45252.4791975379,46.4075,46.4143,46.3528,46.3528,45252.4792
2013-12-13 11:30:00,67.87,67.89,67.84,67.88,29636.384361107943,46.3528,46.3665,46.3324,46.3597,29636.3844
2013-12-13 11:40:00,67.87,67.96,67.85,67.89,55283.25544283597,46.3528,46.4143,46.3392,46.3665,55283.2554
2013-12-13 11:50:00,67.89,67.97,67.89,67.96,31118.203579163343,46.3665,46.4211,46.3665,46.4143,31118.2036
2013-12-13 12:00:00,67.97,68.02,67.95,68.01,37957.36920095748,46.4211,46.4553,46.4075,46.4485,37957.3692
2013-12-13 12:10:00,68.02,68.04,68.0,68.03,28724.4956115354,46.4553,46.469,46.4416,46.4621,28724.4956
2013-12-13 12:20:00,68.02,68.07,68.02,68.07,33511.91154679129,46.4553,46.4894,46.4553,46.4894,33511.9115
2013-12-13 12:30:00,68.05,68.1,68.03,68.05,31916.10623503933,46.4758,46.5099,46.4621,46.4758,31916.1062
2013-12-13 12:40:00,68.04,68.06,67.9,67.9,29180.439986321668,46.469,46.4826,46.3733,46.3733,29180.44
2013-12-13 12:50:00,67.91,67.93,67.88,67.89,35905.61951441924,46.3802,46.3938,46.3597,46.3665,35905.6195
2013-12-13 13:00:00,67.89,67.96,67.89,67.94,21543.371708651543,46.3665,46.4143,46.3665,46.4007,21543.3717
2013-12-13 13:10:00,67.95,67.96,67.89,67.9,24620.99623845891,46.4075,46.4143,46.3665,46.3733,24620.9962
2013-12-13 13:20:00,67.91,67.91,67.83,67.85,27926.59295565941,46.3802,46.3802,46.3255,46.3392,27926.593
2013-12-13 13:30:00,67.86,67.94,67.85,67.92,35905.61951441924,46.346,46.4007,46.3392,46.387,35905.6195
2013-12-13 13:40:00,67.91,67.91,67.84,67.9,27812.60686196284,46.3802,46.3802,46.3324,46.3733,27812.6069
2013-12-13 13:50:00,67.89,67.89,67.77,67.77,35791.63342072268,46.3665,46.3665,46.2846,46.2846,35791.6334
2013-12-13 14:00:00,67.77,67.78,67.66,67.67,50039.8951327938,46.2846,46.2914,46.2094,46.2163,50039.8951
2013-12-13 14:10:00,67.67,67.68,67.6,67.67,44226.60435426878,46.2163,46.2231,46.1684,46.2163,44226.6044
2013-12-13 14:20:00,67.66,67.68,67.6,67.68,46620.31232189673,46.2094,46.2231,46.1684,46.2231,46620.3123
2013-12-13 14:30:00,67.68,67.71,67.67,67.67,30776.245298073634,46.2231,46.2436,46.2163,46.2163,30776.2453
2013-12-13 14:40:00,67.68,67.7,67.64,67.7,31004.21748546677,46.2231,46.2367,46.1958,46.2367,31004.2175
2013-12-13 14:50:00,67.7,67.77,67.69,67.76,34195.82810897071,46.2367,46.2846,46.2299,46.2777,34195.8281
2013-12-13 15:00:00,67.76,67.82,67.75,67.8,39325.20232531631,46.2777,46.3187,46.2709,46.305,39325.2023
2013-12-13 15:10:00,67.8,67.86,67.79,67.81,52433.60310042175,46.305,46.346,46.2982,46.3119,52433.6031
2013-12-13 15:20:00,67.82,67.89,67.8,67.84,46620.31232189673,46.3187,46.3665,46.305,46.3324,46620.3123
2013-12-13 15:30:00,67.86,67.86,67.65,67.65,200843.4970933546,46.346,46.346,46.2026,46.2026,200843.4971
2013-12-13 15:40:00,67.65,67.69,67.63,67.66,139291.00649720733,46.2026,46.2299,46.1889,46.2094,139291.0065
2013-12-13 15:50:00,67.66,67.68,67.53,67.56,203123.218967286,46.2094,46.2231,46.1206,46.1411,203123.219
2013-12-16 09:30:00,67.99,68.26,67.99,68.13,127208.48056537102,46.4348,46.6192,46.4348,46.5304,127208.4806
2013-12-16 09:40:00,68.13,68.35,68.1,68.32,62008.43497093354,46.5304,46.6807,46.5099,46.6602,62008.435
2013-12-16 09:50:00,68.3,68.4,68.15,68.22,74888.86355864584,46.6465,46.7148,46.5441,46.5919,74888.8636
2013-12-16 10:00:00,68.19,68.24,68.1,68.17,50153.88122649037,46.5714,46.6055,46.5099,46.5577,50153.8812
2013-12-16 10:10:00,68.19,68.25,68.14,68.21,44112.61826057221,46.5714,46.6124,46.5372,46.5851,44112.6183
2013-12-16 10:20:00,68.2,68.24,68.13,68.2,46506.32622820016,46.5782,46.6055,46.5304,46.5782,46506.3262
2013-12-16 10:30:00,68.17,68.22,68.0,68.0,28952.46779892853,46.5577,46.5919,46.4416,46.4416,28952.4678
2013-12-16 10:40:00,68.01,68.07,67.95,68.02,35221.70295223983,46.4485,46.4894,46.4075,46.4553,35221.703
2013-12-16 10:50:00,68.02,68.12,68.01,68.05,37501.424826171205,46.4553,46.5236,46.4485,46.4758,37501.4248
2013-12-16 11:00:00,68.07,68.1,67.95,67.95,44910.52091644819,46.4894,46.5099,46.4075,46.4075,44910.5209
2013-12-16 11:10:00,67.94,68.07,67.94,68.0,31688.13404764619,46.4007,46.4894,46.4007,46.4416,31688.134
2013-12-16 11:20:00,67.98,68.07,67.94,68.07,37843.38310726092,46.428,46.4894,46.4007,46.4894,37843.3831
2013-12-16 11:30:00,68.07,68.08,68.0,68.02,27242.67639348,46.4894,46.4963,46.4416,46.4553,27242.6764
2013-12-16 11:40:00,68.02,68.04,67.96,67.96,41376.95201185456,46.4553,46.469,46.4143,46.4143,41376.952
2013-12-16 11:50:00,67.97,68.07,67.96,68.07,24734.98233215548,46.4211,46.4894,46.4143,46.4894,24734.9823
2013-12-16 12:00:00,68.06,68.09,67.96,68.01,26330.787643907443,46.4826,46.5031,46.4143,46.4485,26330.7876
2013-12-16 12:10:00,68.02,68.03,67.95,67.95,15844.067023823094,46.4553,46.4621,46.4075,46.4075,15844.067
2013-12-16 12:20:00,67.97,68.03,67.96,67.98,30548.273110680497,46.4211,46.4621,46.4143,46.428,30548.2731
2013-12-16 12:30:00,67.98,68.02,67.95,68.01,20631.482959078992,46.428,46.4553,46.4075,46.4485,20631.483
2013-12-16 12:40:00,68.0,68.02,67.92,67.93,16869.941867092213,46.4416,46.4553,46.387,46.3938,16869.9419
2013-12-16 12:50:00,67.93,67.96,67.89,67.96,20403.51077168585,46.3938,46.4143,46.3665,46.4143,20403.5108
2013-12-16 13:00:00,67.95,67.98,67.83,67.88,28040.57904935598,46.4075,46.428,46.3255,46.3597,28040.579
2013-12-16 13:10:00,67.88,67.88,67.75,67.78,30776.245298073634,46.3597,46.3597,46.2709,46.2914,30776.2453
2013-12-16 13:20:00,67.76,67.86,67.72,67.84,33853.869827881,46.2777,46.346,46.2504,46.3324,33853.8698
2013-12-16 13:30:00,67.86,67.86,67.78,67.81,27698.62076826627,46.346,46.346,46.2914,46.3119,27698.6208
2013-12-16 13:40:00,67.79,67.89,67.78,67.89,27242.67639348,46.2982,46.3665,46.2914,46.3665,27242.6764
2013-12-16 13:50:00,67.89,67.97,67.87,67.96,21543.371708651543,46.3665,46.4211,46.3528,46.4143,21543.3717
2013-12-16 14:00:00,67.96,68.09,67.96,68.05,41148.97982446141,46.4143,46.5031,46.4143,46.4758,41148.9798
2013-12-16 14:10:00,68.05,68.09,68.03,68.05,40693.03544967514,46.4758,46.5031,46.4621,46.4758,40693.0354
2013-12-16 14:20:00,68.05,68.08,68.0,68.04,34309.81420266727,46.4758,46.4963,46.4416,46.469,34309.8142
2013-12-16 14:30:00,68.05,68.08,68.0,68.03,30092.32873589422,46.4758,46.4963,46.4416,46.4621,30092.3287
2013-12-16 14:40:00,68.02,68.1,68.02,68.05,31232.18967285992,46.4553,46.5099,46.4553,46.4758,31232.1897
2013-12-16 14:50:00,68.05,68.06,68.01,68.01,23481.135301493217,46.4758,46.4826,46.4485,46.4485,23481.1353
2013-12-16 15:00:00,68.01,68.07,68.01,68.04,39439.18841901288,46.4485,46.4894,46.4485,46.469,39439.1884
2013-12-16 15:10:00,68.04,68.08,68.0,68.01,36019.60560811581,46.469,46.4963,46.4416,46.4485,36019.6056
2013-12-16 15:20:00,68.02,68.03,67.97,68.02,45252.4791975379,46.4553,46.4621,46.4211,46.4553,45252.4792
2013-12-16 15:30:00,68.01,68.01,67.9,67.9,51977.65872563548,46.4485,46.4485,46.3733,46.3733,51977.6587
2013-12-16 15:40:00,67.9,68.03,67.89,67.98,105551.12276302293,46.3733,46.4621,46.3665,46.428,105551.1228
2013-12-16 15:50:00,67.98,68.03,67.96,68.02,204491.0520916448,46.428,46.4621,46.4143,46.4553,204491.0521
2013-12-17 09:30:00,67.38,67.73,67.22,67.37,156616.89273908583,46.0182,46.2572,45.9089,46.0114,156616.8927
2013-12-17 09:40:00,67.38,67.48,67.34,67.45,60412.62965918158,46.0182,46.0865,45.9909,46.066,60412.6297
2013-12-17 09:50:00,67.41,67.53,67.37,67.51,42288.84076142711,46.0387,46.1206,46.0114,46.107,42288.8408
2013-12-17 10:00:00,67.53,67.66,67.51,67.66,59728.71309700217,46.1206,46.2094,46.107,46.2094,59728.7131
2013-12-17 10:10:00,67.64,67.73,67.6,67.67,42402.82685512368,46.1958,46.2572,46.1684,46.2163,42402.8269
2013-12-17 10:20:00,67.67,67.77,67.67,67.74,31232.18967285992,46.2163,46.2846,46.2163,46.2641,31232.1897
2013-12-17 10:30:00,67.74,67.84,67.67,67.82,27698.62076826627,46.2641,46.3324,46.2163,46.3187,27698.6208
2013-12-17 10:40:00,67.82,67.87,67.71,67.72,36589.536076598655,46.3187,46.3528,46.2436,46.2504,36589.5361
2013-12-17 10:50:00,67.7,67.72,67.64,67.69,28496.52342414225,46.2367,46.2504,46.1958,46.2299,28496.5234
2013-12-17 11:00:00,67.68,67.74,67.61,67.61,46164.367947110455,46.2231,46.2641,46.1753,46.1753,46164.3679
2013-12-17 11:10:00,67.62,67.66,67.53,67.53,51407.72825715263,46.1821,46.2094,46.1206,46.1206,51407.7283
2013-12-17 11:20:00,67.53,67.53,67.37,67.38,43428.7016983928,46.1206,46.1206,46.0114,46.0182,43428.7017
2013-12-17 11:30:00,67.38,67.43,67.36,67.39,47988.14544625556,46.0182,46.0523,46.0045,46.025,47988.1454
2013-12-17 11:40:00,67.39,67.52,67.39,67.49,27128.690299783422,46.025,46.1138,46.025,46.0933,27128.6903
2013-12-17 11:50:00,67.51,67.52,67.43,67.46,29636.384361107943,46.107,46.1138,46.0523,46.0728,29636.3844
2013-12-17 12:00:00,67.46,67.51,67.44,67.48,28040.57904935598,46.0728,46.107,46.0592,46.0865,28040.579
2013-12-17 12:10:00,67.47,67.54,67.44,67.53,25874.843269121167,46.0797,46.1275,46.0592,46.1206,25874.8433
2013-12-17 12:20:00,67.53,67.55,67.47,67.48,25076.940613245184,46.1206,46.1343,46.0797,46.0865,25076.9406
2013-12-17 12:30:00,67.48,67.59,67.48,67.55,33511.91154679129,46.0865,46.1616,46.0865,46.1343,33511.9115
2013-12-17 12:40:00,67.56,67.63,67.48,67.62,44340.59044796535,46.1411,46.1889,46.0865,46.1821,44340.5904
2013-12-17 12:50:00,67.63,67.67,67.62,67.62,31118.203579163343,46.1889,46.2163,46.1821,46.1821,31118.2036
2013-12-17 13:00:00,67.63,67.65,67.6,67.64,29522.398267411376,46.1889,46.2026,46.1684,46.1958,29522.3983
2013-12-17 13:10:00,67.65,67.67,67.63,67.65,27356.662487176563,46.2026,46.2163,46.1889,46.2026,27356.6625
2013-12-17 13:20:00,67.65,67.71,67.64,67.69,32600.02279721874,46.2026,46.2436,46.1958,46.2299,32600.0228
2013-12-17 13:30:00,67.7,67.76,67.7,67.75,22455.260458224097,46.2367,46.2777,46.2367,46.2709,22455.2605
2013-12-17 13:40:00,67.73,67.75,67.64,67.66,32714.00889091531,46.2572,46.2709,46.1958,46.2094,32714.0089
2013-12-17 13:50:00,67.66,67.7,67.61,67.66,36589.536076598655,46.2094,46.2367,46.1753,46.2094,36589.5361
2013-12-17 14:00:00,67.66,67.85,67.64,67.85,61210.53231505757,46.2094,46.3392,46.1958,46.3392,61210.5323
2013-12-17 14:10:00,67.86,67.94,67.84,67.84,65314.03168813405,46.346,46.4007,46.3324,46.3324,65314.0317
2013-12-17 14:20:00,67.83,67.87,67.71,67.82,132565.82696910977,46.3255,46.3528,46.2436,46.3187,132565.827
2013-12-17 14:30:00,67.83,67.88,67.78,67.79,56993.04684828451,46.3255,46.3597,46.2914,46.2982,56993.0468
2013-12-17 14:40:00,67.78,67.89,67.77,67.86,57562.97731676736,46.2914,46.3665,46.2846,46.346,57562.9773
2013-12-17 14:50:00,67.85,67.88,67.81,67.87,45138.49310384133,46.3392,46.3597,46.3119,46.3528,45138.4931
2013-12-17 15:00:00,67.88,67.92,67.86,67.91,64516.12903225807,46.3597,46.387,46.346,46.3802,64516.129
2013-12-17 15:10:00,67.93,67.98,67.9,67.97,55283.25544283597,46.3938,46.428,46.3733,46.4211,55283.2554
2013-12-17 15:20:00,67.98,68.01,67.95,67.96,95064.40214293856,46.428,46.4485,46.4075,46.4143,95064.4021
2013-12-17 15:30:00,67.96,67.96,67.87,67.93,85147.61199133706,46.4143,46.4143,46.3528,46.3938,85147.612
2013-12-17 15:40:00,67.93,67.94,67.89,67.94,93810.5551122763,46.3938,46.4007,46.3665,46.4007,93810.5551
2013-12-17 15:50:00,67.94,67.94,67.76,67.77,166077.73851590106,46.4007,46.4007,46.2777,46.2846,166077.7385
2013-12-18 09:30:00,68.21,68.5,67.76,68.48,133249.7435312892,46.5851,46.7831,46.2777,46.7695,133249.7435
2013-12-18 09:40:00,68.44,68.62,68.44,68.57,123218.96728599112,46.7421,46.8651,46.7421,46.8309,123218.9673
2013-12-18 09:50:00,68.57,68.7,68.48,68.68,81842.01527413656,46.8309,46.9197,46.7695,46.9061,81842.0153
2013-12-18 10:00:00,68.67,68.81,68.63,68.79,94608.4577681523,46.8992,46.9948,46.8719,46.9812,94608.4578
2013-12-18 10:10:00,68.79,68.84,68.75,68.79,104525.2479197538,46.9812,47.0153,46.9539,46.9812,104525.2479
2013-12-18 10:20:00,68.79,68.8,68.72,68.74,59386.754815912456,46.9812,46.988,46.9334,46.947,59386.7548
2013-12-18 10:30:00,68.74,68.82,68.72,68.79,54143.39450587028,46.947,47.0017,46.9334,46.9812,54143.3945
2013-12-18 10:40:00,68.8,68.87,68.78,68.79,89137.12527071698,46.988,47.0358,46.9743,46.9812,89137.1253
2013-12-18 10:50:00,68.78,68.84,68.75,68.83,78194.46027584634,46.9743,47.0153,46.9539,47.0085,78194.4603
2013-12-18 11:00:00,68.83,68.87,68.82,68.87,50039.8951327938,47.0085,47.0358,47.0017,47.0358,50039.8951
2013-12-18 11:10:00,68.87,68.87,68.82,68.84,47760.17325886242,47.0358,47.0358,47.0017,47.0153,47760.1733
2013-12-18 11:20:00,68.85,68.86,68.77,68.77,31460.16186025305,47.0222,47.029,46.9675,46.9675,31460.1619
2013-12-18 11:30:00,68.77,68.79,68.68,68.69,42288.84076142711,46.9675,46.9812,46.9061,46.9129,42288.8408
2013-12-18 11:40:00,68.69,68.7,68.54,68.56,55169.26934913941,46.9129,46.9197,46.8104,46.8241,55169.2693
2013-12-18 11:50:00,68.54,68.6,68.51,68.51,37957.36920095748,46.8104,46.8514,46.7899,46.7899,37957.3692
2013-12-18 12:00:00,68.52,68.64,68.48,68.63,49241.99247691782,46.7968,46.8787,46.7695,46.8719,49241.9925
2013-12-18 12:10:00,68.63,68.68,68.59,68.6,36019.60560811581,46.8719,46.9061,46.8446,46.8514,36019.6056
2013-12-18 12:20:00,68.6,68.61,68.52,68.53,38527.29966944033,46.8514,46.8582,46.7968,46.8036,38527.2997
2013-12-18 12:30:00,68.53,68.54,68.46,68.48,39211.21623161974,46.8036,46.8104,46.7558,46.7695,39211.2162
2013-12-18 12:40:00,68.48,68.52,68.47,68.52,41490.938105551126,46.7695,46.7968,46.7626,46.7968,41490.9381
2013-12-18 12:50:00,68.52,68.6,68.5,68.52,87997.26433375129,46.7968,46.8514,46.7831,46.7968,87997.2643
2013-12-18 13:00:00,68.52,68.53,68.42,68.47,62008.43497093354,46.7968,46.8036,46.7285,46.7626,62008.435
2013-12-18 13:10:00,68.48,68.5,68.31,68.32,105323.15057562976,46.7695,46.7831,46.6534,46.6602,105323.1506
2013-12-18 13:20:00,68.32,68.34,68.27,68.34,44682.54872905506,46.6602,46.6738,46.626,46.6738,44682.5487
2013-12-18 13:30:00,68.33,68.35,68.21,68.25,46962.27060298644,46.667,46.6807,46.5851,46.6124,46962.2706
2013-12-18 13:40:00,68.25,68.25,68.13,68.15,45708.42357232418,46.6124,46.6124,46.5304,46.5441,45708.4236
2013-12-18 13:50:00,68.16,68.43,68.12,68.25,68391.65621794142,46.5509,46.7353,46.5236,46.6124,68391.6562
2013-12-18 14:00:00,68.17,68.75,67.63,68.53,203579.16334207228,46.5577,46.9539,46.1889,46.8036,203579.1633
2013-12-18 14:10:00,68.53,68.65,68.46,68.64,91188.87495725522,46.8036,46.8856,46.7558,46.8787,91188.875
2013-12-18 14:20:00,68.62,68.83,68.6,68.67,81500.05699304685,46.8651,47.0085,46.8514,46.8992,81500.057
2013-12-18 14:30:00,68.68,69.02,68.68,68.99,92784.68026900718,46.9061,47.1383,46.9061,47.1178,92784.6803
2013-12-18 14:40:00,68.98,68.98,68.78,68.82,89137.12527071698,47.1109,47.1109,46.9743,47.0017,89137.1253
2013-12-18 14:50:00,68.82,68.92,68.78,68.89,50837.79778866978,47.0017,47.07,46.9743,47.0495,50837.7978
2013-12-18 15:00:00,68.89,68.89,68.79,68.8,58018.92169155363,47.0495,47.0495,46.9812,46.988,58018.9217
2013-12-18 15:10:00,68.82,69.05,68.82,69.0,91074.88886355863,47.0017,47.1587,47.0017,47.1246,91074.8889
2013-12-18 15:20:00,69.0,69.07,68.9,68.97,68505.64231163797,47.1246,47.1724,47.0563,47.1041,68505.6423
2013-12-18 15:30:00,68.98,69.22,68.91,69.21,132793.7991565029,47.1109,47.2749,47.0631,47.268,132793.7992
2013-12-18 15:40:00,69.21,69.32,69.18,69.25,195258.1785022228,47.268,47.3431,47.2475,47.2953,195258.1785
2013-12-18 15:50:00,69.23,69.44,69.2,69.38,307762.4529807363,47.2817,47.4251,47.2612,47.3841,307762.453
2013-12-19 09:30:00,69.6,70.25,69.25,69.85,151601.5046164368,47.5344,47.9783,47.2953,47.7051,151601.5046
2013-12-19 09:40:00,69.85,69.92,69.58,69.83,132109.88259432348,47.7051,47.7529,47.5207,47.6915,132109.8826
2013-12-19 09:50:00,69.83,69.83,69.56,69.59,72381.16949732133,47.6915,47.6915,47.5071,47.5275,72381.1695
2013-12-19 10:00:00,69.59,69.71,69.52,69.64,79676.27949390175,47.5275,47.6095,47.4797,47.5617,79676.2795
2013-12-19 10:10:00,69.64,69.72,69.31,69.39,110566.51088567196,47.5617,47.6163,47.3363,47.391,110566.5109
2013-12-19 10:20:00,69.38,69.42,69.29,69.31,52547.58919411832,47.3841,47.4114,47.3227,47.3363,52547.5892
2013-12-19 10:30:00,69.3,69.36,69.18,69.32,47532.20107146928,47.3295,47.3705,47.2475,47.3431,47532.2011
2013-12-19 10:40:00,69.32,69.46,69.29,69.43,50951.78388236636,47.3431,47.4388,47.3227,47.4183,50951.7839
2013-12-19 10:50:00,69.42,69.52,69.39,69.5,53459.47794369087,47.4114,47.4797,47.391,47.4661,53459.4779
2013-12-19 11:00:00,69.5,69.53,69.42,69.53,44340.59044796535,47.4661,47.4866,47.4114,47.4866,44340.5904
2013-12-19 11:10:00,69.53,69.56,69.47,69.56,50951.78388236636,47.4866,47.5071,47.4456,47.5071,50951.7839
2013-12-19 11:20:00,69.56,69.68,69.56,69.65,50381.85341388351,47.5071,47.589,47.5071,47.5685,50381.8534
2013-12-19 11:30:00,69.68,69.75,69.68,69.71,46620.31232189673,47.589,47.6368,47.589,47.6095,46620.3123
2013-12-19 11:40:00,69.71,69.77,69.64,69.76,34993.73076484669,47.6095,47.6505,47.5617,47.6437,34993.7308
2013-12-19 11:50:00,69.76,69.84,69.75,69.75,44454.57654166192,47.6437,47.6983,47.6368,47.6368,44454.5765
2013-12-19 12:00:00,69.75,69.78,69.68,69.7,29636.384361107943,47.6368,47.6573,47.589,47.6027,29636.3844
2013-12-19 12:10:00,69.69,69.76,69.67,69.76,31574.147953949618,47.5958,47.6437,47.5822,47.6437,31574.148
2013-12-19 12:20:00,69.74,69.81,69.72,69.8,32827.99498461188,47.63,47.6778,47.6163,47.671,32827.995
2013-12-19 12:30:00,69.78,69.8,69.71,69.77,38071.35529465405,47.6573,47.671,47.6095,47.6505,38071.3553
2013-12-19 12:40:00,69.76,69.78,69.73,69.77,67707.739655762,47.6437,47.6573,47.6232,47.6505,67707.7397
2013-12-19 12:50:00,69.77,69.85,69.74,69.78,30890.231391770205,47.6505,47.7051,47.63,47.6573,30890.2314
2013-12-19 13:00:00,69.8,69.87,69.75,69.87,32600.02279721874,47.671,47.7188,47.6368,47.7188,32600.0228
2013-12-19 13:10:00,69.87,69.94,69.84,69.91,56651.088567194805,47.7188,47.7666,47.6983,47.7461,56651.0886
2013-12-19 13:20:00,69.93,70.02,69.92,70.01,62236.407158326685,47.7598,47.8212,47.7529,47.8144,62236.4072
2013-12-19 13:30:00,70.01,70.06,69.98,70.01,78080.47418214977,47.8144,47.8485,47.7939,47.8144,78080.4742
2013-12-19 13:40:00,70.02,70.03,69.91,69.94,55397.24153653254,47.8212,47.8281,47.7461,47.7666,55397.2415
2013-12-19 13:50:00,69.95,69.99,69.93,69.96,45480.45138493104,47.7734,47.8007,47.7598,47.7802,45480.4514
2013-12-19 14:00:00,69.96,70.05,69.96,70.0,61780.46278354041,47.7802,47.8417,47.7802,47.8076,61780.4628
2013-12-19 14:10:00,70.0,70.04,69.94,69.96,70671.37809187279,47.8076,47.8349,47.7666,47.7802,70671.3781
2013-12-19 14:20:00,69.96,69.96,69.86,69.89,64972.07340704434,47.7802,47.7802,47.7119,47.7324,64972.0734
2013-12-19 14:30:00,69.89,69.96,69.88,69.95,107374.900262168,47.7324,47.7802,47.7256,47.7734,107374.9003
2013-12-19 14:40:00,69.96,70.02,69.9,69.9,45822.40966602074,47.7802,47.8212,47.7393,47.7393,45822.4097
2013-12-19 14:50:00,69.89,69.89,69.74,69.78,60298.64356548501,47.7324,47.7324,47.63,47.6573,60298.6436
2013-12-19 15:00:00,69.77,69.86,69.77,69.78,92214.74980052434,47.6505,47.7119,47.6505,47.6573,92214.7498
2013-12-19 15:10:00,69.78,69.81,69.72,69.77,73976.97480907329,47.6573,47.6778,47.6163,47.6505,73976.9748
2013-12-19 15:20:00,69.77,69.77,69.67,69.68,90390.97230137924,47.6505,47.6505,47.5822,47.589,90390.9723
2013-12-19 15:30:00,69.68,69.75,69.64,69.72,87655.30605266157,47.589,47.6368,47.5617,47.6163,87655.3061
2013-12-19 15:40:00,69.72,69.78,69.63,69.66,119001.48181921804,47.6163,47.6573,47.5549,47.5754,119001.4818
2013-12-19 15:50:00,69.65,69.74,69.62,69.68,156274.93445799613,47.5685,47.63,47.548,47.589,156274.9345
2013-12-20 09:30:00,70.22,70.22,67.33,69.4,914738.4019149664,47.9578,47.9578,45.984,47.3978,914738.4019
2013-12-20 09:40:00,69.35,69.52,69.29,69.52,62122.421064630114,47.3636,47.4797,47.3227,47.4797,62122.4211
2013-12-20 09:50:00,69.52,69.52,69.36,69.42,58246.89387894677,47.4797,47.4797,47.3705,47.4114,58246.8939
2013-12-20 10:00:00,69.45,69.79,69.39,69.67,72153.19730992819,47.4319,47.6641,47.391,47.5822,72153.1973
2013-12-20 10:10:00,69.67,69.84,69.6,69.8,38299.32748204719,47.5822,47.6983,47.5344,47.671,38299.3275
2013-12-20 10:20:00,69.79,69.8,69.58,69.6,44226.60435426878,47.6641,47.671,47.5207,47.5344,44226.6044
2013-12-20 10:30:00,69.6,69.77,69.59,69.75,38071.35529465405,47.5344,47.6505,47.5275,47.6368,38071.3553
2013-12-20 10:40:00,69.75,69.96,69.75,69.96,38755.27185683347,47.6368,47.7802,47.6368,47.7802,38755.2719
2013-12-20 10:50:00,69.96,69.96,69.88,69.89,40579.04935597857,47.7802,47.7802,47.7256,47.7324,40579.0494
2013-12-20 11:00:00,69.89,70.05,69.82,70.0,40807.02154337171,47.7324,47.8417,47.6846,47.8076,40807.0215
2013-12-20 11:10:00,70.01,70.03,69.91,70.01,44226.60435426878,47.8144,47.8281,47.7461,47.8144,44226.6044
2013-12-20 11:20:00,70.01,70.1,69.99,70.05,36703.522170295226,47.8144,47.8759,47.8007,47.8417,36703.5222
2013-12-20 11:30:00,70.05,70.18,70.05,70.18,47760.17325886242,47.8417,47.9305,47.8417,47.9305,47760.1733
2013-12-20 11:40:00,70.17,70.22,70.11,70.18,62920.3237205061,47.9237,47.9578,47.8827,47.9305,62920.3237
2013-12-20 11:50:00,70.18,70.26,70.17,70.25,34879.74467115012,47.9305,47.9851,47.9237,47.9783,34879.7447
2013-12-20 12:00:00,70.25,70.27,70.21,70.22,27584.634674569705,47.9783,47.992,47.951,47.9578,27584.6347
2013-12-20 12:10:00,70.23,70.32,70.21,70.3,16755.955773395646,47.9646,48.0261,47.951,48.0125,16755.9558
2013-12-20 12:20:00,70.31,70.35,70.25,70.32,25190.926706941755,48.0193,48.0466,47.9783,48.0261,25190.9267
2013-12-20 12:30:00,70.32,70.35,70.27,70.29,19491.6220221133,48.0261,48.0466,47.992,48.0056,19491.622
2013-12-20 12:40:00,70.26,70.32,70.21,70.3,38185.34138835062,47.9851,48.0261,47.951,48.0125,38185.3414
2013-12-20 12:50:00,70.31,70.38,70.31,70.31,33055.96717200502,48.0193,48.0671,48.0193,48.0193,33055.9672
2013-12-20 13:00:00,70.32,70.39,70.31,70.36,31574.147953949618,48.0261,48.0739,48.0193,48.0534,31574.148
2013-12-20 13:10:00,70.37,70.37,70.27,70.35,57107.03294198108,48.0603,48.0603,47.992,48.0466,57107.0329
2013-12-20 13:20:00,70.36,70.4,70.34,70.37,25304.91280063832,48.0534,48.0808,48.0398,48.0603,25304.9128
2013-12-20 13:30:00,70.38,70.38,70.27,70.28,33739.88373418443,48.0671,48.0671,47.992,47.9988,33739.8837
2013-12-20 13:40:00,70.28,70.32,70.25,70.3,21657.35780234812,47.9988,48.0261,47.9783,48.0125,21657.3578
2013-12-20 13:50:00,70.31,70.33,70.28,70.33,27470.64858087313,48.0193,48.0329,47.9988,48.0329,27470.6486
2013-12-20 14:00:00,70.32,70.33,70.27,70.3,53345.4918499943,48.0261,48.0329,47.992,48.0125,53345.4918
2013-12-20 14:10:00,70.28,70.33,70.28,70.31,54257.38059956685,47.9988,48.0329,47.9988,48.0193,54257.3806
2013-12-20 14:20:00,70.32,70.32,70.25,70.3,50381.85341388351,48.0261,48.0261,47.9783,48.0125,50381.8534
2013-12-20 14:30:00,70.3,70.33,70.28,70.32,36589.536076598655,48.0125,48.0329,47.9988,48.0261,36589.5361
2013-12-20 14:40:00,70.32,70.33,70.29,70.32,37501.424826171205,48.0261,48.0329,48.0056,48.0261,37501.4248
2013-12-20 14:50:00,70.32,70.32,70.27,70.3,27698.62076826627,48.0261,48.0261,47.992,48.0125,27698.6208
2013-12-20 15:00:00,70.3,70.3,70.25,70.28,34651.772483756984,48.0125,48.0125,47.9783,47.9988,34651.7725
2013-12-20 15:10:00,70.29,70.32,70.25,70.25,49811.92294540066,48.0056,48.0261,47.9783,47.9783,49811.9229
2013-12-20 15:20:00,70.25,70.28,70.21,70.25,48558.0759147384,47.9783,47.9988,47.951,47.9783,48558.0759
2013-12-20 15:30:00,70.25,70.29,70.2,70.25,64630.11512595463,47.9783,48.0056,47.9442,47.9783,64630.1151
2013-12-20 15:40:00,70.25,70.29,70.22,70.22,119799.38447509403,47.9783,48.0056,47.9578,47.9578,119799.3845
2013-12-20 15:50:00,70.22,70.26,70.09,70.15,418784.90824119456,47.9578,47.9851,47.869,47.91,418784.9082
2013-12-23 09:30:00,70.46,72.48,70.17,70.37,48444.08982104183,48.1217,49.5013,47.9237,48.0603,48444.0898
2013-12-23 09:40:00,70.36,70.53,70.21,70.21,32714.00889091531,48.0534,48.1695,47.951,47.951,32714.0089
2013-12-23 09:50:00,70.26,70.29,70.18,70.18,39895.13279379916,47.9851,48.0056,47.9305,47.9305,39895.1328
2013-12-23 10:00:00,70.18,70.21,70.03,70.1,53573.46403738744,47.9305,47.951,47.8281,47.8759,53573.464
2013-12-23 10:10:00,70.11,70.18,70.08,70.11,50267.86732018694,47.8827,47.9305,47.8622,47.8827,50267.8673
2013-12-23 10:20:00,70.11,70.2,70.11,70.17,32827.99498461188,47.8827,47.9442,47.8827,47.9237,32827.995
2013-12-23 10:30:00,70.17,70.22,70.11,70.13,26900.71811239029,47.9237,47.9578,47.8827,47.8963,26900.7181
2013-12-23 10:40:00,70.13,70.31,70.11,70.27,27470.64858087313,47.8963,48.0193,47.8827,47.992,27470.6486
2013-12-23 10:50:00,70.27,70.32,70.25,70.26,29180.439986321668,47.992,48.0261,47.9783,47.9851,29180.44
2013-12-23 11:00:00,70.26,70.3,70.18,70.18,25646.87108172803,47.9851,48.0125,47.9305,47.9305,25646.8711
2013-12-23 11:10:00,70.19,70.23,70.14,70.14,31460.16186025305,47.9373,47.9646,47.9032,47.9032,31460.1619
2013-12-23 11:20:00,70.14,70.18,70.11,70.13,31460.16186025305,47.9032,47.9305,47.8827,47.8963,31460.1619
2013-12-23 11:30:00,70.14,70.18,70.11,70.17,41034.99373076485,47.9032,47.9305,47.8827,47.9237,41034.9937
2013-12-23 11:40:00,70.17,70.19,70.11,70.13,48672.06200843497,47.9237,47.9373,47.8827,47.8963,48672.062
2013-12-23 11:50:00,70.13,70.17,70.11,70.16,32486.03670352217,47.8963,47.9237,47.8827,47.9168,32486.0367
2013-12-23 12:00:00,70.16,70.16,70.03,70.05,42402.82685512368,47.9168,47.9168,47.8281,47.8417,42402.8269
2013-12-23 12:10:00,70.04,70.09,70.02,70.07,30320.30092328736,47.8349,47.869,47.8212,47.8554,30320.3009
2013-12-23 12:20:00,70.07,70.1,70.03,70.05,37387.43873247464,47.8554,47.8759,47.8281,47.8417,37387.4387
2013-12-23 12:30:00,70.05,70.09,70.0,70.07,26786.73201869372,47.8417,47.869,47.8076,47.8554,26786.732
2013-12-23 12:40:00,70.09,70.11,70.03,70.08,19035.677647327026,47.869,47.8827,47.8281,47.8622,19035.6776
2013-12-23 12:50:00,70.06,70.13,70.05,70.13,15958.053117519665,47.8485,47.8963,47.8417,47.8963,15958.0531
2013-12-23 13:00:00,70.14,70.15,70.05,70.05,16641.969679699076,47.9032,47.91,47.8417,47.8417,16641.9697
2013-12-23 13:10:00,70.05,70.12,70.03,70.03,23595.121395189788,47.8417,47.8895,47.8281,47.8281,23595.1214
2013-12-23 13:20:00,70.03,70.11,70.03,70.1,20631.482959078992,47.8281,47.8827,47.8281,47.8759,20631.483
2013-12-23 13:30:00,70.1,70.12,70.05,70.05,30890.231391770205,47.8759,47.8895,47.8417,47.8417,30890.2314
2013-12-23 13:40:00,70.04,70.09,69.98,70.03,26672.74592499715,47.8349,47.869,47.7939,47.8281,26672.7459
2013-12-23 13:50:00,70.03,70.03,69.97,70.01,50153.88122649037,47.8281,47.8281,47.7871,47.8144,50153.8812
2013-12-23 14:00:00,70.01,70.04,69.98,69.99,28496.52342414225,47.8144,47.8349,47.7939,47.8007,28496.5234
2013-12-23 14:10:00,70.0,70.01,69.95,69.98,36133.59170181238,47.8076,47.8144,47.7734,47.7939,36133.5917
2013-12-23 14:20:00,69.98,70.03,69.96,70.0,35335.68904593639,47.7939,47.8281,47.7802,47.8076,35335.689
2013-12-23 14:30:00,70.02,70.05,69.98,70.03,74318.933090163,47.8212,47.8417,47.7939,47.8281,74318.9331
2013-12-23 14:40:00,70.03,70.03,69.96,69.98,56537.10247349824,47.8281,47.8281,47.7802,47.7939,56537.1025
2013-12-23 14:50:00,69.98,70.0,69.95,70.0,39097.23013792317,47.7939,47.8076,47.7734,47.8076,39097.2301
2013-12-23 15:00:00,70.0,70.04,70.0,70.0,38413.31357574376,47.8076,47.8349,47.8076,47.8076,38413.3136
2013-12-23 15:10:00,70.0,70.0,69.94,69.97,36703.522170295226,47.8076,47.8076,47.7666,47.7871,36703.5222
2013-12-23 15:20:00,69.97,70.04,69.95,70.03,55283.25544283597,47.7871,47.8349,47.7734,47.8281,55283.2554
2013-12-23 15:30:00,70.03,70.11,70.03,70.08,69759.48934230024,47.8281,47.8827,47.8281,47.8622,69759.4893
2013-12-23 15:40:00,70.08,70.09,69.99,70.02,85261.59808503362,47.8622,47.869,47.8007,47.8212,85261.5981
2013-12-23 15:50:00,70.02,70.14,70.01,70.13,188874.9572552149,47.8212,47.9032,47.8144,47.8963,188874.9573
2013-12-24 09:30:00,70.04,70.27,69.83,70.18,42288.84076142711,47.8349,47.992,47.6915,47.9305,42288.8408
2013-12-24 09:40:00,70.23,70.23,70.1,70.22,22455.260458224097,47.9646,47.9646,47.8759,47.9578,22455.2605
2013-12-24 09:50:00,70.22,70.32,70.21,70.29,16869.941867092213,47.9578,48.0261,47.951,48.0056,16869.9419
2013-12-24 10:00:00,70.25,70.33,70.2,70.32,27014.70420608686,47.9783,48.0329,47.9442,48.0261,27014.7042
2013-12-24 10:10:00,70.33,70.37,70.31,70.32,19263.649834720163,48.0329,48.0603,48.0193,48.0261,19263.6498
2013-12-24 10:20:00,70.32,70.36,70.3,70.32,24165.05186367264,48.0261,48.0534,48.0125,48.0261,24165.0519
2013-12-24 10:30:00,70.35,70.36,70.29,70.32,25076.940613245184,48.0466,48.0534,48.0056,48.0261,25076.9406
2013-12-24 10:40:00,70.32,70.32,70.18,70.2,14362.247805767696,48.0261,48.0261,47.9305,47.9442,14362.2478
2013-12-24 10:50:00,70.2,70.37,70.18,70.35,27470.64858087313,47.9442,48.0603,47.9305,48.0466,27470.6486
2013-12-24 11:00:00,70.35,70.35,70.22,70.22,14134.27561837456,48.0466,48.0466,47.9578,47.9578,14134.2756
2013-12-24 11:10:00,70.23,70.36,70.22,70.31,18237.77499145104,47.9646,48.0534,47.9578,48.0193,18237.775
2013-12-24 11:20:00,70.31,70.36,70.28,70.32,23367.14920779665,48.0193,48.0534,47.9988,48.0261,23367.1492
2013-12-24 11:30:00,70.31,70.39,70.29,70.35,15730.080930126524,48.0193,48.0739,48.0056,48.0466,15730.0809
2013-12-24 11:40:00,70.35,70.38,70.32,70.38,22227.28827083096,48.0466,48.0671,48.0261,48.0671,22227.2883
2013-12-24 11:50:00,70.38,70.41,70.31,70.35,23139.17702040352,48.0671,48.0876,48.0193,48.0466,23139.177
2013-12-24 12:00:00,70.36,70.39,70.32,70.37,18009.802804057905,48.0534,48.0739,48.0261,48.0603,18009.8028
2013-12-24 12:10:00,70.39,70.39,70.32,70.34,21543.371708651543,48.0739,48.0739,48.0261,48.0398,21543.3717
2013-12-24 12:20:00,70.34,70.38,70.29,70.35,17097.914054485354,48.0398,48.0671,48.0056,48.0466,17097.9141
2013-12-24 12:30:00,70.35,70.39,70.25,70.39,67023.82309358258,48.0466,48.0739,47.9783,48.0739,67023.8231
2013-12-24 12:40:00,70.39,70.42,70.35,70.41,61780.46278354041,48.0739,48.0944,48.0466,48.0876,61780.4628
2013-12-24 12:50:00,70.39,70.44,70.34,70.39,106463.01151259546,48.0739,48.1081,48.0398,48.0739,106463.0115
2013-12-26 09:30:00,70.58,70.61,70.36,70.59,35677.647327026105,48.2037,48.2242,48.0534,48.2105,35677.6473
2013-12-26 09:40:00,70.56,70.62,70.34,70.34,33625.89764048786,48.19,48.231,48.0398,48.0398,33625.8976
2013-12-26 09:50:00,70.36,70.46,70.3,70.43,24962.954519548617,48.0534,48.1217,48.0125,48.1012,24962.9545
2013-12-26 10:00:00,70.43,70.46,70.39,70.42,16755.955773395646,48.1012,48.1217,48.0739,48.0944,16755.9558
2013-12-26 10:10:00,70.42,70.53,70.41,70.53,11512.595463353471,48.0944,48.1695,48.0876,48.1695,11512.5955
2013-12-26 10:20:00,70.52,70.61,70.48,70.55,19035.677647327026,48.1627,48.2242,48.1354,48.1832,19035.6776
2013-12-26 10:30:00,70.55,70.6,70.49,70.51,15502.108742733386,48.1832,48.2173,48.1422,48.1559,15502.1087
2013-12-26 10:40:00,70.5,70.5,70.37,70.37,19719.59420950644,48.149,48.149,48.0603,48.0603,19719.5942
2013-12-26 10:50:00,70.39,70.43,70.33,70.43,26558.75983130058,48.0739,48.1012,48.0329,48.1012,26558.7598
2013-12-26 11:00:00,70.43,70.45,70.3,70.31,30776.245298073634,48.1012,48.1149,48.0125,48.0193,30776.2453
2013-12-26 11:10:00,70.31,70.36,70.3,70.32,22797.218739313805,48.0193,48.0534,48.0125,48.0261,22797.2187
2013-12-26 11:20:00,70.31,70.45,70.31,70.44,14932.178274250542,48.0193,48.1149,48.0193,48.1081,14932.1783
2013-12-26 11:30:00,70.43,70.48,70.41,70.47,22341.27436452753,48.1012,48.1354,48.0876,48.1286,22341.2744
2013-12-26 11:40:00,70.47,70.53,70.46,70.51,14362.247805767696,48.1286,48.1695,48.1217,48.1559,14362.2478
2013-12-26 11:50:00,70.53,70.53,70.48,70.53,17667.844522968197,48.1695,48.1695,48.1354,48.1695,17667.8445
2013-12-26 12:00:00,70.52,70.55,70.5,70.53,13108.400775105438,48.1627,48.1832,48.149,48.1695,13108.4008
2013-12-26 12:10:00,70.53,70.57,70.5,70.51,14932.178274250542,48.1695,48.1969,48.149,48.1559,14932.1783
2013-12-26 12:20:00,70.51,70.61,70.49,70.61,19833.58030320301,48.1559,48.2242,48.1422,48.2242,19833.5803
2013-12-26 12:30:00,70.61,70.66,70.61,70.64,22911.20483301037,48.2242,48.2583,48.2242,48.2447,22911.2048
2013-12-26 12:40:00,70.64,70.68,70.63,70.68,15844.067023823094,48.2447,48.272,48.2378,48.272,15844.067
2013-12-26 12:50:00,70.68,70.72,70.67,70.72,19149.6637410236,48.272,48.2993,48.2652,48.2993,19149.6637
2013-12-26 13:00:00,70.72,70.75,70.7,70.73,20631.482959078992,48.2993,48.3198,48.2856,48.3061,20631.483
2013-12-26 13:10:00,70.73,70.78,70.73,70.75,24165.05186367264,48.3061,48.3403,48.3061,48.3198,24165.0519
2013-12-26 13:20:00,70.75,70.82,70.72,70.79,24620.99623845891,48.3198,48.3676,48.2993,48.3471,24620.9962
2013-12-26 13:30:00,70.79,70.82,70.74,70.74,15958.053117519665,48.3471,48.3676,48.313,48.313,15958.0531
2013-12-26 13:40:00,70.73,70.79,70.73,70.76,17097.914054485354,48.3061,48.3471,48.3061,48.3266,17097.9141
2013-12-26 13:50:00,70.75,70.82,70.74,70.81,37729.39701356435,48.3198,48.3676,48.313,48.3608,37729.397
2013-12-26 14:00:00,70.79,70.82,70.75,70.82,25874.843269121167,48.3471,48.3676,48.3198,48.3676,25874.8433
2013-12-26 14:10:00,70.82,70.86,70.82,70.85,22227.28827083096,48.3676,48.3949,48.3676,48.3881,22227.2883
2013-12-26 14:20:00,70.85,70.9,70.83,70.86,19491.6220221133,48.3881,48.4222,48.3744,48.3949,19491.622
2013-12-26 14:30:00,70.84,70.92,70.84,70.9,34879.74467115012,48.3813,48.4359,48.3813,48.4222,34879.7447
2013-12-26 14:40:00,70.9,70.93,70.88,70.91,19605.60811580987,48.4222,48.4427,48.4086,48.4291,19605.6081
2013-12-26 14:50:00,70.9,70.93,70.89,70.93,18693.71936623732,48.4222,48.4427,48.4154,48.4427,18693.7194
2013-12-26 15:00:00,70.92,70.94,70.89,70.92,35677.647327026105,48.4359,48.4496,48.4154,48.4359,35677.6473
2013-12-26 15:10:00,70.92,70.95,70.88,70.89,28382.537330445684,48.4359,48.4564,48.4086,48.4154,28382.5373
2013-12-26 15:20:00,70.9,70.92,70.84,70.86,28838.481705231963,48.4222,48.4359,48.3813,48.3949,28838.4817
2013-12-26 15:30:00,70.86,70.89,70.82,70.84,34195.82810897071,48.3949,48.4154,48.3676,48.3813,34195.8281
2013-12-26 15:40:00,70.84,70.86,70.79,70.8,52661.575287814885,48.3813,48.3949,48.3471,48.3539,52661.5753
2013-12-26 15:50:00,70.81,70.87,70.81,70.83,135073.5210304343,48.3608,48.4017,48.3608,48.3744,135073.521
2013-12-27 09:30:00,71.03,71.04,70.82,71.0,71925.22512253505,48.511,48.5178,48.3676,48.4905,71925.2251
2013-12-27 09:40:00,70.96,71.05,70.89,71.04,21657.35780234812,48.4632,48.5247,48.4154,48.5178,21657.3578
2013-12-27 09:50:00,71.03,71.06,70.98,71.04,16869.941867092213,48.511,48.5315,48.4769,48.5178,16869.9419
2013-12-27 10:00:00,71.01,71.18,71.01,71.17,36703.522170295226,48.4974,48.6135,48.4974,48.6066,36703.5222
2013-12-27 10:10:00,71.14,71.18,71.09,71.16,22797.218739313805,48.5861,48.6135,48.552,48.5998,22797.2187
2013-12-27 10:20:00,71.18,71.18,71.08,71.16,18693.71936623732,48.6135,48.6135,48.5452,48.5998,18693.7194
2013-12-27 10:30:00,71.15,71.15,70.9,70.95,25418.89889433489,48.593,48.593,48.4222,48.4564,25418.8989
2013-12-27 10:40:00,70.93,70.98,70.86,70.91,23253.16311410008,48.4427,48.4769,48.3949,48.4291,23253.1631
2013-12-27 10:50:00,70.92,71.01,70.89,70.93,18807.705459933888,48.4359,48.4974,48.4154,48.4427,18807.7055
2013-12-27 11:00:00,70.93,71.02,70.9,71.01,12994.414681408867,48.4427,48.5042,48.4222,48.4974,12994.4147
2013-12-27 11:10:00,71.01,71.08,70.99,71.08,22341.27436452753,48.4974,48.5452,48.4837,48.5452,22341.2744
2013-12-27 11:20:00,71.08,71.09,70.96,71.01,24279.0379573692,48.5452,48.552,48.4632,48.4974,24279.038
2013-12-27 11:30:00,71.01,71.07,70.88,70.88,33511.91154679129,48.4974,48.5383,48.4086,48.4086,33511.9115
2013-12-27 11:40:00,70.88,70.89,70.75,70.75,38527.29966944033,48.4086,48.4154,48.3198,48.3198,38527.2997
2013-12-27 11:50:00,70.75,70.82,70.73,70.81,26444.773737604013,48.3198,48.3676,48.3061,48.3608,26444.7737
2013-12-27 12:00:00,70.8,70.81,70.75,70.81,14818.192180553971,48.3539,48.3608,48.3198,48.3608,14818.1922
2013-12-27 12:10:00,70.8,70.84,70.79,70.81,12196.512025532886,48.3539,48.3813,48.3471,48.3608,12196.512
2013-12-27 12:20:00,70.81,70.84,70.79,70.82,11854.553744443176,48.3608,48.3813,48.3471,48.3676,11854.5537
2013-12-27 12:30:00,70.83,70.86,70.81,70.83,37273.45263877807,48.3744,48.3949,48.3608,48.3744,37273.4526
2013-12-27 12:40:00,70.84,70.84,70.71,70.74,12880.428587712298,48.3813,48.3813,48.2925,48.313,12880.4286
2013-12-27 12:50:00,70.74,70.79,70.71,70.74,7751.054371366693,48.313,48.3471,48.2925,48.313,7751.0544
2013-12-27 13:00:00,70.75,70.79,70.73,70.73,24279.0379573692,48.3198,48.3471,48.3061,48.3061,24279.038
2013-12-27 13:10:00,70.74,70.78,70.72,70.78,13792.317337284852,48.313,48.3403,48.2993,48.3403,13792.3173
2013-12-27 13:20:00,70.77,70.78,70.72,70.77,18009.802804057905,48.3334,48.3403,48.2993,48.3334,18009.8028
2013-12-27 13:30:00,70.77,70.77,70.7,70.75,17097.914054485354,48.3334,48.3334,48.2856,48.3198,17097.9141
2013-12-27 13:40:00,70.75,70.76,70.68,70.69,23481.135301493217,48.3198,48.3266,48.272,48.2788,23481.1353
2013-12-27 13:50:00,70.7,70.73,70.68,70.7,17895.816710361338,48.2856,48.3061,48.272,48.2856,17895.8167
2013-12-27 14:00:00,70.69,70.77,70.69,70.76,24051.065769976063,48.2788,48.3334,48.2788,48.3266,24051.0658
2013-12-27 14:10:00,70.76,70.79,70.74,70.75,20859.45514647213,48.3266,48.3471,48.313,48.3198,20859.4551
2013-12-27 14:20:00,70.75,70.81,70.75,70.8,18351.761085147613,48.3198,48.3608,48.3198,48.3539,18351.7611
2013-12-27 14:30:00,70.8,70.84,70.79,70.82,25076.940613245184,48.3539,48.3813,48.3471,48.3676,25076.9406
2013-12-27 14:40:00,70.82,70.82,70.76,70.8,18465.74717884418,48.3676,48.3676,48.3266,48.3539,18465.7472
2013-12-27 14:50:00,70.8,70.82,70.73,70.74,21657.35780234812,48.3539,48.3676,48.3061,48.313,21657.3578
2013-12-27 15:00:00,70.75,70.77,70.72,70.76,19149.6637410236,48.3198,48.3334,48.2993,48.3266,19149.6637
2013-12-27 15:10:00,70.76,70.77,70.7,70.73,23481.135301493217,48.3266,48.3334,48.2856,48.3061,23481.1353
2013-12-27 15:20:00,70.73,70.73,70.69,70.72,26216.80155021088,48.3061,48.3061,48.2788,48.2993,26216.8016
2013-12-27 15:30:00,70.72,70.79,70.71,70.78,26444.773737604013,48.2993,48.3471,48.2925,48.3403,26444.7737
2013-12-27 15:40:00,70.77,70.82,70.75,70.8,39097.23013792317,48.3334,48.3676,48.3198,48.3539,39097.2301
2013-12-27 15:50:00,70.81,70.82,70.78,70.82,83323.83449219195,48.3608,48.3676,48.3403,48.3676,83323.8345
2013-12-30 09:30:00,72.68,73.22,70.63,70.75,33967.85592157757,49.6379,50.0067,48.2378,48.3198,33967.8559
2013-12-30 09:40:00,70.8,70.84,70.63,70.77,23367.14920779665,48.3539,48.3813,48.2378,48.3334,23367.1492
2013-12-30 09:50:00,70.71,70.83,70.67,70.71,40237.091074888864,48.2925,48.3744,48.2652,48.2925,40237.0911
2013-12-30 10:00:00,70.72,70.86,70.72,70.78,18921.69155363046,48.2993,48.3949,48.2993,48.3403,18921.6916
2013-12-30 10:10:00,70.75,70.82,70.74,70.78,13792.317337284852,48.3198,48.3676,48.313,48.3403,13792.3173
2013-12-30 10:20:00,70.77,70.8,70.71,70.77,28154.565143052547,48.3334,48.3539,48.2925,48.3334,28154.5651
2013-12-30 10:30:00,70.78,70.89,70.76,70.89,14476.233899464263,48.3403,48.4154,48.3266,48.4154,14476.2339
2013-12-30 10:40:00,70.9,70.92,70.85,70.92,18237.77499145104,48.4222,48.4359,48.3881,48.4359,18237.775
2013-12-30 10:50:00,70.92,70.92,70.82,70.87,19035.677647327026,48.4359,48.4359,48.3676,48.4017,19035.6776
2013-12-30 11:00:00,70.87,70.95,70.83,70.89,21087.427333865267,48.4017,48.4564,48.3744,48.4154,21087.4273
2013-12-30 11:10:00,70.9,70.96,70.9,70.94,19833.58030320301,48.4222,48.4632,48.4222,48.4496,19833.5803
2013-12-30 11:20:00,70.94,70.99,70.93,70.96,16300.01139860937,48.4496,48.4837,48.4427,48.4632,16300.0114
2013-12-30 11:30:00,70.97,71.01,70.92,70.96,12538.470306622592,48.47,48.4974,48.4359,48.4632,12538.4703
2013-12-30 11:40:00,70.93,71.0,70.93,70.99,16755.955773395646,48.4427,48.4905,48.4427,48.4837,16755.9558
2013-12-30 11:50:00,70.97,71.04,70.97,71.03,18009.802804057905,48.47,48.5178,48.47,48.511,18009.8028
2013-12-30 12:00:00,71.04,71.08,71.03,71.03,16527.98358600251,48.5178,48.5452,48.511,48.511,16527.9836
2013-12-30 12:10:00,71.03,71.03,70.93,70.95,18693.71936623732,48.511,48.511,48.4427,48.4564,18693.7194
2013-12-30 12:20:00,70.95,70.96,70.9,70.92,29294.42608001824,48.4564,48.4632,48.4222,48.4359,29294.4261
2013-12-30 12:30:00,70.93,70.94,70.9,70.91,12652.45640031916,48.4427,48.4496,48.4222,48.4291,12652.4564
2013-12-30 12:40:00,70.93,70.96,70.92,70.95,10486.72062008435,48.4427,48.4632,48.4359,48.4564,10486.7206
2013-12-30 12:50:00,70.96,70.99,70.94,70.95,19719.59420950644,48.4632,48.4837,48.4496,48.4564,19719.5942
2013-12-30 13:00:00,70.94,70.99,70.92,70.97,14818.192180553971,48.4496,48.4837,48.4359,48.47,14818.1922
2013-12-30 13:10:00,70.98,71.03,70.98,71.01,19035.677647327026,48.4769,48.511,48.4769,48.4974,19035.6776
2013-12-30 13:20:00,70.98,71.03,70.98,71.02,15502.108742733386,48.4769,48.511,48.4769,48.5042,15502.1087
2013-12-30 13:30:00,71.03,71.03,70.97,70.98,16983.927960788784,48.511,48.511,48.47,48.4769,16983.928
2013-12-30 13:40:00,70.98,71.03,70.96,71.03,22911.20483301037,48.4769,48.511,48.4632,48.511,22911.2048
2013-12-30 13:50:00,71.03,71.05,71.0,71.03,22341.27436452753,48.511,48.5247,48.4905,48.511,22341.2744
2013-12-30 14:00:00,71.02,71.08,71.0,71.08,24393.02405106577,48.5042,48.5452,48.4905,48.5452,24393.0241
2013-12-30 14:10:00,71.08,71.09,71.06,71.09,16869.941867092213,48.5452,48.552,48.5315,48.552,16869.9419
2013-12-30 14:20:00,71.09,71.11,71.08,71.11,24507.01014476234,48.552,48.5657,48.5452,48.5657,24507.0101
2013-12-30 14:30:00,71.11,71.12,71.08,71.11,23025.190926706942,48.5657,48.5725,48.5452,48.5657,23025.1909
2013-12-30 14:40:00,71.11,71.14,71.08,71.1,28610.509517838826,48.5657,48.5861,48.5452,48.5588,28610.5095
2013-12-30 14:50:00,71.1,71.11,71.08,71.11,31460.16186025305,48.5588,48.5657,48.5452,48.5657,31460.1619
2013-12-30 15:00:00,71.1,71.15,71.06,71.06,37615.410919867776,48.5588,48.593,48.5315,48.5315,37615.4109
2013-12-30 15:10:00,71.08,71.1,71.05,71.08,31916.10623503933,48.5452,48.5588,48.5247,48.5452,31916.1062
2013-12-30 15:20:00,71.06,71.08,71.03,71.03,25646.87108172803,48.5315,48.5452,48.511,48.511,25646.8711
2013-12-30 15:30:00,71.03,71.07,71.03,71.04,29522.398267411376,48.511,48.5383,48.511,48.5178,29522.3983
2013-12-30 15:40:00,71.04,71.11,71.03,71.1,58930.81044112618,48.5178,48.5657,48.511,48.5588,58930.8104
2013-12-30 15:50:00,71.1,71.15,71.1,71.13,118203.57916334207,48.5588,48.593,48.5588,48.5793,118203.5792
2013-12-31 09:30:00,71.33,73.08,70.85,70.95,77282.5715262738,48.7159,49.9111,48.3881,48.4564,77282.5715
2013-12-31 09:40:00,70.85,70.91,70.75,70.81,22569.246551920667,48.3881,48.4291,48.3198,48.3608,22569.2466
2013-12-31 09:50:00,70.82,71.02,70.79,70.96,27014.70420608686,48.3676,48.5042,48.3471,48.4632,27014.7042
2013-12-31 10:00:00,70.96,70.96,70.86,70.93,28838.481705231963,48.4632,48.4632,48.3949,48.4427,28838.4817
2013-12-31 10:10:00,70.91,71.0,70.89,70.98,16527.98358600251,48.4291,48.4905,48.4154,48.4769,16527.9836
2013-12-31 10:20:00,70.96,71.02,70.92,71.0,24165.05186367264,48.4632,48.5042,48.4359,48.4905,24165.0519
2013-12-31 10:30:00,71.0,71.05,70.97,71.02,23709.107488886355,48.4905,48.5247,48.47,48.5042,23709.1075
2013-12-31 10:40:00,71.02,71.07,71.02,71.05,24734.98233215548,48.5042,48.5383,48.5042,48.5247,24734.9823
2013-12-31 10:50:00,71.03,71.16,71.03,71.16,21999.31608343782,48.511,48.5998,48.511,48.5998,21999.3161
2013-12-31 11:00:00,71.15,71.25,71.15,71.18,18009.802804057905,48.593,48.6613,48.593,48.6135,18009.8028
2013-12-31 11:10:00,71.16,71.2,71.11,71.16,58246.89387894677,48.5998,48.6271,48.5657,48.5998,58246.8939
2013-12-31 11:20:00,71.15,71.2,71.11,71.19,29636.384361107943,48.593,48.6271,48.5657,48.6203,29636.3844
2013-12-31 11:30:00,71.2,71.24,71.19,71.23,16072.039211216232,48.6271,48.6544,48.6203,48.6476,16072.0392
2013-12-31 11:40:00,71.23,71.25,71.2,71.21,16186.0253049128,48.6476,48.6613,48.6271,48.634,16186.0253
2013-12-31 11:50:00,71.21,71.22,71.15,71.17,18465.74717884418,48.634,48.6408,48.593,48.6066,18465.7472
2013-12-31 12:00:00,71.18,71.25,71.18,71.21,18693.71936623732,48.6135,48.6613,48.6135,48.634,18693.7194
2013-12-31 12:10:00,71.24,71.25,71.19,71.24,13108.400775105438,48.6544,48.6613,48.6203,48.6544,13108.4008
2013-12-31 12:20:00,71.24,71.24,71.21,71.21,11740.567650746609,48.6544,48.6544,48.634,48.634,11740.5677
2013-12-31 12:30:00,71.21,71.28,71.19,71.28,9460.84577681523,48.634,48.6818,48.6203,48.6818,9460.8458
2013-12-31 12:40:00,71.28,71.29,71.21,71.26,14134.27561837456,48.6818,48.6886,48.634,48.6681,14134.2756
2013-12-31 12:50:00,71.26,71.3,71.25,71.29,14932.178274250542,48.6681,48.6954,48.6613,48.6886,14932.1783
2013-12-31 13:00:00,71.27,71.29,71.16,71.17,18009.802804057905,48.6749,48.6886,48.5998,48.6066,18009.8028
2013-12-31 13:10:00,71.17,71.18,71.12,71.13,21087.427333865267,48.6066,48.6135,48.5725,48.5793,21087.4273
2013-12-31 13:20:00,71.13,71.19,71.12,71.18,21201.41342756184,48.5793,48.6203,48.5725,48.6135,21201.4134
2013-12-31 13:30:00,71.19,71.26,71.19,71.25,18807.705459933888,48.6203,48.6681,48.6203,48.6613,18807.7055
2013-12-31 13:40:00,71.25,71.25,71.17,71.18,11398.609369656902,48.6613,48.6613,48.6066,48.6135,11398.6094
2013-12-31 13:50:00,71.18,71.23,71.18,71.2,10030.776245298071,48.6135,48.6476,48.6135,48.6271,10030.7762
2013-12-31 14:00:00,71.21,71.24,71.18,71.19,10144.762338994642,48.634,48.6544,48.6135,48.6203,10144.7623
2013-12-31 14:10:00,71.19,71.23,71.16,71.17,13792.317337284852,48.6203,48.6476,48.5998,48.6066,13792.3173
2013-12-31 14:20:00,71.17,71.18,71.08,71.11,17097.914054485354,48.6066,48.6135,48.5452,48.5657,17097.9141
2013-12-31 14:30:00,71.11,71.13,71.02,71.02,12994.414681408867,48.5657,48.5793,48.5042,48.5042,12994.4147
2013-12-31 14:40:00,71.02,71.03,70.96,70.99,19035.677647327026,48.5042,48.511,48.4632,48.4837,19035.6776
2013-12-31 14:50:00,70.98,71.02,70.97,71.0,16413.997492305938,48.4769,48.5042,48.47,48.4905,16413.9975
2013-12-31 15:00:00,71.01,71.02,70.9,70.93,26672.74592499715,48.4974,48.5042,48.4222,48.4427,26672.7459
2013-12-31 15:10:00,70.94,70.98,70.92,70.96,20631.482959078992,48.4496,48.4769,48.4359,48.4632,20631.483
2013-12-31 15:20:00,70.95,70.96,70.88,70.89,63376.26809529238,48.4564,48.4632,48.4086,48.4154,63376.2681
2013-12-31 15:30:00,70.89,70.96,70.88,70.89,78422.43246323949,48.4154,48.4632,48.4086,48.4154,78422.4325
2013-12-31 15:40:00,70.89,70.95,70.86,70.91,110224.55260458223,48.4154,48.4564,48.3949,48.4291,110224.5526
2013-12-31 15:50:00,70.92,70.97,70.81,70.89,199703.6361563889,48.4359,48.47,48.3608,48.4154,199703.6362
2014-01-02 09:30:00,70.3,70.73,69.97,70.06,230593.86754815912,48.0125,48.3061,47.7871,47.8485,230593.8675
2014-01-02 09:40:00,70.11,70.26,70.02,70.09,64174.17075116836,47.8827,47.9851,47.8212,47.869,64174.1708
2014-01-02 09:50:00,70.09,70.2,69.99,69.99,67251.79528097573,47.869,47.9442,47.8007,47.8007,67251.7953
2014-01-02 10:00:00,69.99,70.11,69.64,69.91,132223.86868802007,47.8007,47.8827,47.5617,47.7461,132223.8687
2014-01-02 10:10:00,69.92,70.01,69.89,69.94,97116.1518294768,47.7529,47.8144,47.7324,47.7666,97116.1518
2014-01-02 10:20:00,69.95,70.05,69.92,69.96,78992.36293172232,47.7734,47.8417,47.7529,47.7802,78992.3629
2014-01-02 10:30:00,69.97,70.0,69.91,69.95,51635.70044454576,47.7871,47.8076,47.7461,47.7734,51635.7004
2014-01-02 10:40:00,69.94,70.09,69.94,70.05,69873.4754359968,47.7666,47.869,47.7666,47.8417,69873.4754
2014-01-02 10:50:00,70.05,70.11,69.97,70.1,42288.84076142711,47.8417,47.8827,47.7871,47.8759,42288.8408
2014-01-02 11:00:00,70.11,70.12,69.96,70.12,48558.0759147384,47.8827,47.8895,47.7802,47.8895,48558.0759
2014-01-02 11:10:00,70.12,70.18,70.08,70.17,38299.32748204719,47.8895,47.9305,47.8622,47.9237,38299.3275
2014-01-02 11:20:00,70.17,70.23,70.14,70.18,81728.02918043999,47.9237,47.9646,47.9032,47.9305,81728.0292
2014-01-02 11:30:00,70.18,70.21,70.06,70.06,55967.17200501539,47.9305,47.951,47.8485,47.8485,55967.172
2014-01-02 11:40:00,70.05,70.06,69.85,69.85,58360.879972643335,47.8417,47.8485,47.7051,47.7051,58360.88
2014-01-02 11:50:00,69.86,69.9,69.78,69.87,66225.9204377066,47.7119,47.7393,47.6573,47.7188,66225.9204
2014-01-02 12:00:00,69.88,69.96,69.84,69.94,36931.49435768836,47.7256,47.7802,47.6983,47.7666,36931.4944
2014-01-02 12:10:00,69.93,70.0,69.91,69.93,37957.36920095748,47.7598,47.8076,47.7461,47.7598,37957.3692
2014-01-02 12:20:00,69.93,69.94,69.89,69.89,24848.968425852046,47.7598,47.7666,47.7324,47.7324,24848.9684
2014-01-02 12:30:00,69.89,69.9,69.82,69.89,41490.938105551126,47.7324,47.7393,47.6846,47.7324,41490.9381
2014-01-02 12:40:00,69.9,69.93,69.83,69.93,44454.57654166192,47.7393,47.7598,47.6915,47.7598,44454.5765
2014-01-02 12:50:00,69.94,69.95,69.89,69.95,43998.63216687564,47.7666,47.7734,47.7324,47.7734,43998.6322
2014-01-02 13:00:00,69.95,69.97,69.83,69.83,35221.70295223983,47.7734,47.7871,47.6915,47.6915,35221.703
2014-01-02 13:10:00,69.84,69.87,69.79,69.86,40579.04935597857,47.6983,47.7188,47.6641,47.7119,40579.0494
2014-01-02 13:20:00,69.86,69.9,69.82,69.83,49241.99247691782,47.7119,47.7393,47.6846,47.6915,49241.9925
2014-01-02 13:30:00,69.83,69.89,69.79,69.85,45024.50701014476,47.6915,47.7324,47.6641,47.7051,45024.507
2014-01-02 13:40:00,69.86,69.95,69.81,69.91,37273.45263877807,47.7119,47.7734,47.6778,47.7461,37273.4526
2014-01-02 13:50:00,69.92,69.96,69.89,69.95,36703.522170295226,47.7529,47.7802,47.7324,47.7734,36703.5222
2014-01-02 14:00:00,69.96,70.03,69.95,70.02,39211.21623161974,47.7802,47.8281,47.7734,47.8212,39211.2162
2014-01-02 14:10:00,70.03,70.1,69.85,69.88,48330.10372734527,47.8281,47.8759,47.7051,47.7256,48330.1037
2014-01-02 14:20:00,69.89,69.95,69.82,69.89,38527.29966944033,47.7324,47.7734,47.6846,47.7324,38527.2997
2014-01-02 14:30:00,69.9,70.02,69.89,70.02,50951.78388236636,47.7393,47.8212,47.7324,47.8212,50951.7839
2014-01-02 14:40:00,70.01,70.1,70.01,70.09,38527.29966944033,47.8144,47.8759,47.8144,47.869,38527.2997
2014-01-02 14:50:00,70.07,70.12,70.04,70.08,55055.28325544284,47.8554,47.8895,47.8349,47.8622,55055.2833
2014-01-02 15:00:00,70.08,70.15,70.05,70.15,50495.83950758007,47.8622,47.91,47.8417,47.91,50495.8395
2014-01-02 15:10:00,70.15,70.19,70.08,70.12,80132.22386868802,47.91,47.9373,47.8622,47.8895,80132.2239
2014-01-02 15:20:00,70.12,70.18,70.1,70.1,56651.088567194805,47.8895,47.9305,47.8759,47.8759,56651.0886
2014-01-02 15:30:00,70.1,70.1,69.96,69.99,63718.22637638208,47.8759,47.8759,47.7802,47.8007,63718.2264
2014-01-02 15:40:00,69.99,70.06,69.98,70.03,93240.62464379346,47.8007,47.8485,47.7939,47.8281,93240.6246
2014-01-02 15:50:00,70.03,70.1,70.03,70.06,183517.6108514761,47.8281,47.8759,47.8281,47.8485,183517.6109
2014-01-03 09:30:00,70.35,70.62,70.12,70.56,130856.03556366124,48.0466,48.231,47.8895,48.19,130856.0356
2014-01-03 09:40:00,70.61,70.89,70.57,70.85,67593.75356206542,48.2242,48.4154,48.1969,48.3881,67593.7536
2014-01-03 09:50:00,70.82,71.02,70.82,70.95,85261.59808503362,48.3676,48.5042,48.3676,48.4564,85261.5981
2014-01-03 10:00:00,70.94,71.11,70.94,71.05,127778.41103385387,48.4496,48.5657,48.4496,48.5247,127778.411
2014-01-03 10:10:00,71.04,71.14,70.94,71.11,94266.49948706258,48.5178,48.5861,48.4496,48.5657,94266.4995
2014-01-03 10:20:00,71.11,71.19,71.09,71.19,54941.29716174627,48.5657,48.6203,48.552,48.6203,54941.2972
2014-01-03 10:30:00,71.18,71.26,71.18,71.21,87997.26433375129,48.6135,48.6681,48.6135,48.634,87997.2643
2014-01-03 10:40:00,71.21,71.32,71.15,71.19,92556.70808161404,48.634,48.7091,48.593,48.6203,92556.7081
2014-01-03 10:50:00,71.2,71.28,71.17,71.26,69189.5588738174,48.6271,48.6818,48.6066,48.6681,69189.5589
2014-01-03 11:00:00,71.25,71.39,71.24,71.39,73976.97480907329,48.6613,48.7569,48.6544,48.7569,73976.9748
2014-01-03 11:10:00,71.39,71.39,71.04,71.05,68277.67012424485,48.7569,48.7569,48.5178,48.5247,68277.6701
2014-01-03 11:20:00,71.05,71.17,70.92,70.95,54941.29716174627,48.5247,48.6066,48.4359,48.4564,54941.2972
2014-01-03 11:30:00,70.95,71.02,70.91,71.0,75002.84965234241,48.4564,48.5042,48.4291,48.4905,75002.8497
2014-01-03 11:40:00,71.0,71.01,70.94,70.97,57221.01903567765,48.4905,48.4974,48.4496,48.47,57221.019
2014-01-03 11:50:00,70.97,71.04,70.87,70.92,59158.78262851932,48.47,48.5178,48.4017,48.4359,59158.7826
2014-01-03 12:00:00,70.93,71.0,70.92,70.99,44568.56263535849,48.4427,48.4905,48.4359,48.4837,44568.5626
2014-01-03 12:10:00,71.0,71.15,70.98,71.13,50381.85341388351,48.4905,48.593,48.4769,48.5793,50381.8534
2014-01-03 12:20:00,71.13,71.2,71.12,71.2,61438.50450245071,48.5793,48.6271,48.5725,48.6271,61438.5045
2014-01-03 12:30:00,71.19,71.22,71.14,71.22,47190.242790379576,48.6203,48.6408,48.5861,48.6408,47190.2428
2014-01-03 12:40:00,71.22,71.24,71.15,71.15,42060.86857403397,48.6408,48.6544,48.593,48.593,42060.8686
2014-01-03 12:50:00,71.15,71.16,71.11,71.13,47760.17325886242,48.593,48.5998,48.5657,48.5793,47760.1733
2014-01-03 13:00:00,71.13,71.19,71.12,71.18,54713.32497435313,48.5793,48.6203,48.5725,48.6135,54713.325
2014-01-03 13:10:00,71.18,71.18,71.12,71.17,53687.450131084006,48.6135,48.6135,48.5725,48.6066,53687.4501
2014-01-03 13:20:00,71.17,71.18,71.12,71.15,48330.10372734527,48.6066,48.6135,48.5725,48.593,48330.1037
2014-01-03 13:30:00,71.15,71.16,71.12,71.14,48900.034195828106,48.593,48.5998,48.5725,48.5861,48900.0342
2014-01-03 13:40:00,71.14,71.15,71.08,71.14,51749.686538242335,48.5861,48.593,48.5452,48.5861,51749.6865
2014-01-03 13:50:00,71.14,71.15,71.12,71.14,35791.63342072268,48.5861,48.593,48.5725,48.5861,35791.6334
2014-01-03 14:00:00,71.14,71.16,71.09,71.11,53801.43622478058,48.5861,48.5998,48.552,48.5657,53801.4362
2014-01-03 14:10:00,71.11,71.16,71.08,71.08,51863.672631938905,48.5657,48.5998,48.5452,48.5452,51863.6726
2014-01-03 14:20:00,71.08,71.12,71.06,71.06,44340.59044796535,48.5452,48.5725,48.5315,48.5315,44340.5904
2014-01-03 14:30:00,71.07,71.09,70.99,71.01,37045.48045138493,48.5383,48.552,48.4837,48.4974,37045.4805
2014-01-03 14:40:00,71.01,71.13,70.99,71.13,32941.98107830845,48.4974,48.5793,48.4837,48.5793,32941.9811
2014-01-03 14:50:00,71.13,71.23,71.12,71.15,43998.63216687564,48.5793,48.6476,48.5725,48.593,43998.6322
2014-01-03 15:00:00,71.15,71.15,71.05,71.07,50267.86732018694,48.593,48.593,48.5247,48.5383,50267.8673
2014-01-03 15:10:00,71.07,71.25,71.07,71.21,83779.77886697823,48.5383,48.6613,48.5383,48.634,83779.7789
2014-01-03 15:20:00,71.2,71.2,71.07,71.09,65314.03168813405,48.6271,48.6271,48.5383,48.552,65314.0317
2014-01-03 15:30:00,71.09,71.09,71.03,71.03,62122.421064630114,48.552,48.552,48.511,48.511,62122.4211
2014-01-03 15:40:00,71.03,71.03,70.94,70.99,77852.50199475665,48.511,48.511,48.4496,48.4837,77852.502
2014-01-03 15:50:00,70.99,70.99,70.8,70.82,169383.33523310156,48.4837,48.4837,48.3539,48.3676,169383.3352
2014-01-06 09:30:00,70.72,71.03,70.59,70.62,81500.05699304685,48.2993,48.511,48.2105,48.231,81500.057
2014-01-06 09:40:00,70.61,70.62,70.39,70.46,23937.079676279493,48.2242,48.231,48.0739,48.1217,23937.0797
2014-01-06 09:50:00,70.46,70.46,70.32,70.38,22113.30217713439,48.1217,48.1217,48.0261,48.0671,22113.3022
2014-01-06 10:00:00,70.36,70.39,70.25,70.37,24507.01014476234,48.0534,48.0739,47.9783,48.0603,24507.0101
2014-01-06 10:10:00,70.37,70.44,70.31,70.44,26900.71811239029,48.0603,48.1081,48.0193,48.1081,26900.7181
2014-01-06 10:20:00,70.44,70.44,70.25,70.25,36931.49435768836,48.1081,48.1081,47.9783,47.9783,36931.4944
2014-01-06 10:30:00,70.26,70.31,70.21,70.25,40009.11888749572,47.9851,48.0193,47.951,47.9783,40009.1189
2014-01-06 10:40:00,70.23,70.25,70.12,70.18,36361.56388920552,47.9646,47.9783,47.8895,47.9305,36361.5639
2014-01-06 10:50:00,70.18,70.32,70.11,70.11,36703.522170295226,47.9305,48.0261,47.8827,47.8827,36703.5222
2014-01-06 11:00:00,70.13,70.25,70.12,70.19,23823.09358258293,47.8963,47.9783,47.8895,47.9373,23823.0936
2014-01-06 11:10:00,70.18,70.18,69.93,70.02,32600.02279721874,47.9305,47.9305,47.7598,47.8212,32600.0228
2014-01-06 11:20:00,70.03,70.08,69.98,69.98,37387.43873247464,47.8281,47.8622,47.7939,47.7939,37387.4387
2014-01-06 11:30:00,70.01,70.08,69.96,70.02,24051.065769976063,47.8144,47.8622,47.7802,47.8212,24051.0658
2014-01-06 11:40:00,70.03,70.07,69.91,69.94,23025.190926706942,47.8281,47.8554,47.7461,47.7666,23025.1909
2014-01-06 11:50:00,69.94,69.99,69.92,69.97,19263.649834720163,47.7666,47.8007,47.7529,47.7871,19263.6498
2014-01-06 12:00:00,69.99,70.0,69.9,69.9,21771.343896044684,47.8007,47.8076,47.7393,47.7393,21771.3439
2014-01-06 12:10:00,69.9,70.03,69.83,69.97,44796.53482275162,47.7393,47.8281,47.6915,47.7871,44796.5348
2014-01-06 12:20:00,69.97,70.03,69.95,69.96,13450.359056195144,47.7871,47.8281,47.7734,47.7802,13450.3591
2014-01-06 12:30:00,69.96,69.96,69.9,69.91,20175.53858429272,47.7802,47.7802,47.7393,47.7461,20175.5386
2014-01-06 12:40:00,69.91,69.92,69.82,69.84,45708.42357232418,47.7461,47.7529,47.6846,47.6983,45708.4236
2014-01-06 12:50:00,69.85,69.85,69.79,69.82,30206.31482959079,47.7051,47.7051,47.6641,47.6846,30206.3148
2014-01-06 13:00:00,69.82,69.86,69.71,69.71,22569.246551920667,47.6846,47.7119,47.6095,47.6095,22569.2466
2014-01-06 13:10:00,69.75,69.79,69.65,69.78,32941.98107830845,47.6368,47.6641,47.5685,47.6573,32941.9811
2014-01-06 13:20:00,69.79,69.85,69.79,69.82,17895.816710361338,47.6641,47.7051,47.6641,47.6846,17895.8167
2014-01-06 13:30:00,69.82,69.82,69.74,69.76,25874.843269121167,47.6846,47.6846,47.63,47.6437,25874.8433
2014-01-06 13:40:00,69.78,69.85,69.76,69.79,19149.6637410236,47.6573,47.7051,47.6437,47.6641,19149.6637
2014-01-06 13:50:00,69.79,70.0,69.79,69.96,34765.758577453555,47.6641,47.8076,47.6641,47.7802,34765.7586
2014-01-06 14:00:00,69.96,69.96,69.82,69.82,31802.120141342755,47.7802,47.7802,47.6846,47.6846,31802.1201
2014-01-06 14:10:00,69.83,69.96,69.82,69.89,25760.8571754246,47.6915,47.7802,47.6846,47.7324,25760.8572
2014-01-06 14:20:00,69.89,70.04,69.89,69.95,22683.23264561724,47.7324,47.8349,47.7324,47.7734,22683.2326
2014-01-06 14:30:00,69.94,70.09,69.92,70.09,21087.427333865267,47.7666,47.869,47.7529,47.869,21087.4273
2014-01-06 14:40:00,70.09,70.17,70.07,70.1,20745.469052775563,47.869,47.9237,47.8554,47.8759,20745.4691
2014-01-06 14:50:00,70.12,70.17,70.09,70.17,14818.192180553971,47.8895,47.9237,47.869,47.9237,14818.1922
2014-01-06 15:00:00,70.17,70.17,70.08,70.11,17895.816710361338,47.9237,47.9237,47.8622,47.8827,17895.8167
2014-01-06 15:10:00,70.11,70.18,70.09,70.16,16983.927960788784,47.8827,47.9305,47.869,47.9168,16983.928
2014-01-06 15:20:00,70.17,70.17,70.11,70.15,23253.16311410008,47.9237,47.9237,47.8827,47.91,23253.1631
2014-01-06 15:30:00,70.15,70.16,70.04,70.08,25190.926706941755,47.91,47.9168,47.8349,47.8622,25190.9267
2014-01-06 15:40:00,70.08,70.11,70.03,70.07,30890.231391770205,47.8622,47.8827,47.8281,47.8554,30890.2314
2014-01-06 15:50:00,70.08,70.14,69.99,70.01,150461.6436794711,47.8622,47.9032,47.8007,47.8144,150461.6437
2014-01-07 09:30:00,70.36,70.51,70.09,70.5,56765.07466089137,48.0534,48.1559,47.869,48.149,56765.0747
2014-01-07 09:40:00,70.52,70.67,70.41,70.6,26786.73201869372,48.1627,48.2652,48.0876,48.2173,26786.732
2014-01-07 09:50:00,70.6,70.64,70.47,70.61,22569.246551920667,48.2173,48.2447,48.1286,48.2242,22569.2466
2014-01-07 10:00:00,70.61,70.72,70.58,70.72,23481.135301493217,48.2242,48.2993,48.2037,48.2993,23481.1353
2014-01-07 10:10:00,70.71,70.72,70.61,70.65,23025.190926706942,48.2925,48.2993,48.2242,48.2515,23025.1909
2014-01-07 10:20:00,70.65,70.73,70.65,70.7,51179.75606975949,48.2515,48.3061,48.2515,48.2856,51179.7561
2014-01-07 10:30:00,70.71,70.83,70.71,70.82,35677.647327026105,48.2925,48.3744,48.2925,48.3676,35677.6473
2014-01-07 10:40:00,70.83,70.91,70.75,70.78,37045.48045138493,48.3744,48.4291,48.3198,48.3403,37045.4805
2014-01-07 10:50:00,70.8,70.89,70.76,70.88,24734.98233215548,48.3539,48.4154,48.3266,48.4086,24734.9823
2014-01-07 11:00:00,70.9,70.98,70.89,70.98,34993.73076484669,48.4222,48.4769,48.4154,48.4769,34993.7308
2014-01-07 11:10:00,70.97,71.08,70.97,71.04,62236.407158326685,48.47,48.5452,48.47,48.5178,62236.4072
2014-01-07 11:20:00,71.04,71.07,70.94,70.94,24279.0379573692,48.5178,48.5383,48.4496,48.4496,24279.038
2014-01-07 11:30:00,70.94,71.01,70.93,70.93,44796.53482275162,48.4496,48.4974,48.4427,48.4427,44796.5348
2014-01-07 11:40:00,70.93,70.96,70.88,70.91,19149.6637410236,48.4427,48.4632,48.4086,48.4291,19149.6637
2014-01-07 11:50:00,70.9,70.91,70.89,70.89,21315.399521258405,48.4222,48.4291,48.4154,48.4154,21315.3995
2014-01-07 12:00:00,70.89,70.9,70.76,70.78,24962.954519548617,48.4154,48.4222,48.3266,48.3403,24962.9545
2014-01-07 12:10:00,70.76,70.82,70.76,70.82,24507.01014476234,48.3266,48.3676,48.3266,48.3676,24507.0101
2014-01-07 12:20:00,70.82,70.85,70.81,70.83,13906.30343098142,48.3676,48.3881,48.3608,48.3744,13906.3034
2014-01-07 12:30:00,70.85,70.88,70.82,70.82,14020.28952467799,48.3881,48.4086,48.3676,48.3676,14020.2895
2014-01-07 12:40:00,70.83,70.89,70.82,70.89,22341.27436452753,48.3744,48.4154,48.3676,48.4154,22341.2744
2014-01-07 12:50:00,70.89,70.96,70.89,70.95,25418.89889433489,48.4154,48.4632,48.4154,48.4564,25418.8989
2014-01-07 13:00:00,70.92,70.96,70.9,70.96,12880.428587712298,48.4359,48.4632,48.4222,48.4632,12880.4286
2014-01-07 13:10:00,70.95,70.97,70.91,70.96,19947.56639689958,48.4564,48.47,48.4291,48.4632,19947.5664
2014-01-07 13:20:00,70.95,70.98,70.94,70.97,11740.567650746609,48.4564,48.4769,48.4496,48.47,11740.5677
2014-01-07 13:30:00,70.96,70.96,70.91,70.95,12994.414681408867,48.4632,48.4632,48.4291,48.4564,12994.4147
2014-01-07 13:40:00,70.95,70.95,70.89,70.93,10828.678901174057,48.4564,48.4564,48.4154,48.4427,10828.6789
2014-01-07 13:50:00,70.92,70.92,70.81,70.82,12538.470306622592,48.4359,48.4359,48.3608,48.3676,12538.4703
2014-01-07 14:00:00,70.83,70.84,70.76,70.79,32600.02279721874,48.3744,48.3813,48.3266,48.3471,32600.0228
2014-01-07 14:10:00,70.8,70.81,70.75,70.77,14248.261712071127,48.3539,48.3608,48.3198,48.3334,14248.2617
2014-01-07 14:20:00,70.75,70.82,70.75,70.8,15958.053117519665,48.3198,48.3676,48.3198,48.3539,15958.0531
2014-01-07 14:30:00,70.82,70.88,70.8,70.84,20061.552490596147,48.3676,48.4086,48.3539,48.3813,20061.5525
2014-01-07 14:40:00,70.82,70.88,70.81,70.82,9802.804057904936,48.3676,48.4086,48.3608,48.3676,9802.8041
2014-01-07 14:50:00,70.81,70.86,70.81,70.83,21657.35780234812,48.3608,48.3949,48.3608,48.3744,21657.3578
2014-01-07 15:00:00,70.85,70.92,70.84,70.89,24393.02405106577,48.3881,48.4359,48.3813,48.4154,24393.0241
2014-01-07 15:10:00,70.89,70.92,70.82,70.92,16413.997492305938,48.4154,48.4359,48.3676,48.4359,16413.9975
2014-01-07 15:20:00,70.92,70.94,70.89,70.94,31574.147953949618,48.4359,48.4496,48.4154,48.4496,31574.148
2014-01-07 15:30:00,70.94,70.99,70.91,70.95,63376.26809529238,48.4496,48.4837,48.4291,48.4564,63376.2681
2014-01-07 15:40:00,70.94,71.0,70.91,70.96,50381.85341388351,48.4496,48.4905,48.4291,48.4632,50381.8534
2014-01-07 15:50:00,70.96,71.02,70.85,70.86,165279.83586002508,48.4632,48.5042,48.3881,48.3949,165279.8359
2014-01-08 09:30:00,70.45,70.83,70.23,70.59,98256.0127664425,48.1149,48.3744,47.9646,48.2105,98256.0128
2014-01-08 09:40:00,70.62,70.63,70.2,70.29,48330.10372734527,48.231,48.2378,47.9442,48.0056,48330.1037
2014-01-08 09:50:00,70.27,70.32,70.11,70.15,40123.10498119229,47.992,48.0261,47.8827,47.91,40123.105
2014-01-08 10:00:00,70.13,70.26,70.11,70.25,61210.53231505757,47.8963,47.9851,47.8827,47.9783,61210.5323
2014-01-08 10:10:00,70.25,70.26,70.14,70.24,54143.39450587028,47.9783,47.9851,47.9032,47.9715,54143.3945
2014-01-08 10:20:00,70.25,70.48,70.25,70.45,66795.85090618944,47.9783,48.1354,47.9783,48.1149,66795.8509
2014-01-08 10:30:00,70.44,70.49,70.37,70.41,63718.22637638208,48.1081,48.1422,48.0603,48.0876,63718.2264
2014-01-08 10:40:00,70.41,70.46,70.24,70.3,43314.71560469623,48.0876,48.1217,47.9715,48.0125,43314.7156
2014-01-08 10:50:00,70.31,70.38,70.31,70.36,28610.509517838826,48.0193,48.0671,48.0193,48.0534,28610.5095
2014-01-08 11:00:00,70.35,70.36,70.24,70.25,37729.39701356435,48.0466,48.0534,47.9715,47.9783,37729.397
2014-01-08 11:10:00,70.25,70.32,70.24,70.3,30662.259204377067,47.9783,48.0261,47.9715,48.0125,30662.2592
2014-01-08 11:20:00,70.31,70.32,70.24,70.31,30548.273110680497,48.0193,48.0261,47.9715,48.0193,30548.2731
2014-01-08 11:30:00,70.31,70.39,70.31,70.36,31118.203579163343,48.0193,48.0739,48.0193,48.0534,31118.2036
2014-01-08 11:40:00,70.36,70.4,70.35,70.36,47988.14544625556,48.0534,48.0808,48.0466,48.0534,47988.1454
2014-01-08 11:50:00,70.37,70.46,70.35,70.42,20745.469052775563,48.0603,48.1217,48.0466,48.0944,20745.4691
2014-01-08 12:00:00,70.41,70.46,70.39,70.4,49925.909039097234,48.0876,48.1217,48.0739,48.0808,49925.909
2014-01-08 12:10:00,70.4,70.46,70.36,70.36,18351.761085147613,48.0808,48.1217,48.0534,48.0534,18351.7611
2014-01-08 12:20:00,70.36,70.39,70.33,70.34,20745.469052775563,48.0534,48.0739,48.0329,48.0398,20745.4691
2014-01-08 12:30:00,70.36,70.38,70.32,70.33,21201.41342756184,48.0534,48.0671,48.0261,48.0329,21201.4134
2014-01-08 12:40:00,70.34,70.37,70.33,70.37,24620.99623845891,48.0398,48.0603,48.0329,48.0603,24620.9962
2014-01-08 12:50:00,70.37,70.4,70.3,70.35,22911.20483301037,48.0603,48.0808,48.0125,48.0466,22911.2048
2014-01-08 13:00:00,70.35,70.39,70.34,70.36,28382.537330445684,48.0466,48.0739,48.0398,48.0534,28382.5373
2014-01-08 13:10:00,70.35,70.37,70.24,70.28,31916.10623503933,48.0466,48.0603,47.9715,47.9988,31916.1062
2014-01-08 13:20:00,70.31,70.36,70.27,70.36,48330.10372734527,48.0193,48.0534,47.992,48.0534,48330.1037
2014-01-08 13:30:00,70.36,70.37,70.32,70.33,31460.16186025305,48.0534,48.0603,48.0261,48.0329,31460.1619
2014-01-08 13:40:00,70.32,70.38,70.31,70.32,20973.4412401687,48.0261,48.0671,48.0193,48.0261,20973.4412
2014-01-08 13:50:00,70.33,70.45,70.32,70.44,21429.385614954976,48.0329,48.1149,48.0261,48.1081,21429.3856
2014-01-08 14:00:00,70.41,70.48,70.29,70.31,56765.07466089137,48.0876,48.1354,48.0056,48.0193,56765.0747
2014-01-08 14:10:00,70.29,70.41,70.26,70.36,53345.4918499943,48.0056,48.0876,47.9851,48.0534,53345.4918
2014-01-08 14:20:00,70.36,70.4,70.3,70.33,35905.61951441924,48.0534,48.0808,48.0125,48.0329,35905.6195
2014-01-08 14:30:00,70.33,70.38,70.26,70.29,54941.29716174627,48.0329,48.0671,47.9851,48.0056,54941.2972
2014-01-08 14:40:00,70.3,70.32,70.24,70.24,27698.62076826627,48.0125,48.0261,47.9715,47.9715,27698.6208
2014-01-08 14:50:00,70.25,70.32,70.23,70.27,35677.647327026105,47.9783,48.0261,47.9646,47.992,35677.6473
2014-01-08 15:00:00,70.29,70.39,70.29,70.32,34081.84201527414,48.0056,48.0739,48.0056,48.0261,34081.842
2014-01-08 15:10:00,70.31,70.36,70.26,70.27,27812.60686196284,48.0193,48.0534,47.9851,47.992,27812.6069
2014-01-08 15:20:00,70.26,70.32,70.22,70.26,48786.04810213154,47.9851,48.0261,47.9578,47.9851,48786.0481
2014-01-08 15:30:00,70.25,70.37,70.25,70.36,33739.88373418443,47.9783,48.0603,47.9783,48.0534,33739.8837
2014-01-08 15:40:00,70.37,70.47,70.32,70.46,54257.38059956685,48.0603,48.1286,48.0261,48.1217,54257.3806
2014-01-08 15:50:00,70.46,70.51,70.45,70.48,120369.31494357689,48.1217,48.1559,48.1149,48.1354,120369.3149
2014-01-09 09:30:00,69.5,72.82,69.5,71.11,91416.84714464836,47.4661,49.7335,47.4661,48.5657,91416.8471
2014-01-09 09:40:00,71.11,71.39,71.09,71.35,56081.15809871196,48.5657,48.7569,48.552,48.7296,56081.1581
2014-01-09 09:50:00,71.36,71.38,71.03,71.06,72609.14168471447,48.7364,48.7501,48.511,48.5315,72609.1417
2014-01-09 10:00:00,71.07,71.22,71.03,71.08,66225.9204377066,48.5383,48.6408,48.511,48.5452,66225.9204
2014-01-09 10:10:00,71.08,71.08,70.97,71.02,41034.99373076485,48.5452,48.5452,48.47,48.5042,41034.9937
2014-01-09 10:20:00,71.02,71.14,70.96,71.11,43086.74341730309,48.5042,48.5861,48.4632,48.5657,43086.7434
2014-01-09 10:30:00,71.12,71.24,71.1,71.21,36475.549982902085,48.5725,48.6544,48.5588,48.634,36475.55
2014-01-09 10:40:00,71.22,71.22,70.89,70.97,32714.00889091531,48.6408,48.6408,48.4154,48.47,32714.0089
2014-01-09 10:50:00,70.96,71.01,70.88,71.0,53801.43622478058,48.4632,48.4974,48.4086,48.4905,53801.4362
2014-01-09 11:00:00,71.0,71.03,70.95,70.99,47076.256696683005,48.4905,48.511,48.4564,48.4837,47076.2567
2014-01-09 11:10:00,70.98,71.07,70.96,71.05,26102.815456514305,48.4769,48.5383,48.4632,48.5247,26102.8155
2014-01-09 11:20:00,71.05,71.14,71.04,71.13,61666.47668984384,48.5247,48.5861,48.5178,48.5793,61666.4767
2014-01-09 11:30:00,71.11,71.11,70.98,71.04,26672.74592499715,48.5657,48.5657,48.4769,48.5178,26672.7459
2014-01-09 11:40:00,71.03,71.05,70.95,70.97,27812.60686196284,48.511,48.5247,48.4564,48.47,27812.6069
2014-01-09 11:50:00,70.99,71.0,70.9,70.95,15730.080930126524,48.4837,48.4905,48.4222,48.4564,15730.0809
2014-01-09 12:00:00,70.96,71.01,70.92,70.99,22341.27436452753,48.4632,48.4974,48.4359,48.4837,22341.2744
2014-01-09 12:10:00,70.99,70.99,70.94,70.96,9916.790151601504,48.4837,48.4837,48.4496,48.4632,9916.7902
2014-01-09 12:20:00,70.96,71.0,70.93,70.98,7979.026558759831,48.4632,48.4905,48.4427,48.4769,7979.0266
2014-01-09 12:30:00,71.01,71.13,71.01,71.11,21087.427333865267,48.4974,48.5793,48.4974,48.5657,21087.4273
2014-01-09 12:40:00,71.11,71.12,71.06,71.1,14020.28952467799,48.5657,48.5725,48.5315,48.5588,14020.2895
2014-01-09 12:50:00,71.09,71.15,71.08,71.14,29636.384361107943,48.552,48.593,48.5452,48.5861,29636.3844
2014-01-09 13:00:00,71.16,71.16,71.03,71.06,13108.400775105438,48.5998,48.5998,48.511,48.5315,13108.4008
2014-01-09 13:10:00,71.06,71.06,71.01,71.03,13564.345149891711,48.5315,48.5315,48.4974,48.511,13564.3451
2014-01-09 13:20:00,71.03,71.08,71.0,71.08,11398.609369656902,48.511,48.5452,48.4905,48.5452,11398.6094
2014-01-09 13:30:00,71.08,71.1,70.92,70.95,22683.23264561724,48.5452,48.5588,48.4359,48.4564,22683.2326
2014-01-09 13:40:00,70.96,70.96,70.87,70.87,16641.969679699076,48.4632,48.4632,48.4017,48.4017,16641.9697
2014-01-09 13:50:00,70.89,70.89,70.79,70.82,17325.886241878492,48.4154,48.4154,48.3471,48.3676,17325.8862
2014-01-09 14:00:00,70.82,70.82,70.69,70.71,19377.635928416734,48.3676,48.3676,48.2788,48.2925,19377.6359
2014-01-09 14:10:00,70.72,70.8,70.71,70.72,24848.968425852046,48.2993,48.3539,48.2925,48.2993,24848.9684
2014-01-09 14:20:00,70.72,70.76,70.69,70.76,17667.844522968197,48.2993,48.3266,48.2788,48.3266,17667.8445
2014-01-09 14:30:00,70.75,70.76,70.65,70.68,24393.02405106577,48.3198,48.3266,48.2515,48.272,24393.0241
2014-01-09 14:40:00,70.69,70.86,70.68,70.8,20403.51077168585,48.2788,48.3949,48.272,48.3539,20403.5108
2014-01-09 14:50:00,70.79,70.86,70.71,70.71,25988.82936281773,48.3471,48.3949,48.2925,48.2925,25988.8294
2014-01-09 15:00:00,70.71,70.79,70.67,70.74,30776.245298073634,48.2925,48.3471,48.2652,48.313,30776.2453
2014-01-09 15:10:00,70.73,70.84,70.7,70.79,36361.56388920552,48.3061,48.3813,48.2856,48.3471,36361.5639
2014-01-09 15:20:00,70.78,70.84,70.74,70.75,33169.95326570159,48.3403,48.3813,48.313,48.3198,33169.9533
2014-01-09 15:30:00,70.75,70.78,70.65,70.74,42972.75732360652,48.3198,48.3403,48.2515,48.313,42972.7573
2014-01-09 15:40:00,70.74,70.78,70.7,70.75,48900.034195828106,48.313,48.3403,48.2856,48.3198,48900.0342
2014-01-09 15:50:00,70.75,70.8,70.68,70.75,95406.36042402827,48.3198,48.3539,48.272,48.3198,95406.3604
2014-01-10 09:30:00,71.11,71.16,70.74,70.96,70443.40590447966,48.5657,48.5998,48.313,48.4632,70443.4059
2014-01-10 09:40:00,70.96,70.96,70.61,70.63,21429.385614954976,48.4632,48.4632,48.2242,48.2378,21429.3856
2014-01-10 09:50:00,70.66,70.77,70.57,70.57,18009.802804057905,48.2583,48.3334,48.1969,48.1969,18009.8028
2014-01-10 10:00:00,70.53,70.61,70.32,70.48,18807.705459933888,48.1695,48.2242,48.0261,48.1354,18807.7055
2014-01-10 10:10:00,70.5,70.61,70.44,70.55,23253.16311410008,48.149,48.2242,48.1081,48.1832,23253.1631
2014-01-10 10:20:00,70.55,70.71,70.55,70.64,25190.926706941755,48.1832,48.2925,48.1832,48.2447,25190.9267
2014-01-10 10:30:00,70.63,70.65,70.45,70.46,33283.93935939815,48.2378,48.2515,48.1149,48.1217,33283.9394
2014-01-10 10:40:00,70.46,70.68,70.46,70.68,26786.73201869372,48.1217,48.272,48.1217,48.272,26786.732
2014-01-10 10:50:00,70.69,70.76,70.65,70.69,25418.89889433489,48.2788,48.3266,48.2515,48.2788,25418.8989
2014-01-10 11:00:00,70.68,70.71,70.51,70.57,17553.85842927163,48.272,48.2925,48.1559,48.1969,17553.8584
2014-01-10 11:10:00,70.58,70.62,70.37,70.37,30548.273110680497,48.2037,48.231,48.0603,48.0603,30548.2731
2014-01-10 11:20:00,70.36,70.37,70.23,70.26,34309.81420266727,48.0534,48.0603,47.9646,47.9851,34309.8142
2014-01-10 11:30:00,70.25,70.28,70.15,70.25,24734.98233215548,47.9783,47.9988,47.91,47.9783,24734.9823
2014-01-10 11:40:00,70.26,70.27,70.18,70.25,25190.926706941755,47.9851,47.992,47.9305,47.9783,25190.9267
2014-01-10 11:50:00,70.25,70.32,70.23,70.32,17211.90014818192,47.9783,48.0261,47.9646,48.0261,17211.9001
2014-01-10 12:00:00,70.3,70.34,70.2,70.33,29750.37045480452,48.0125,48.0398,47.9442,48.0329,29750.3705
2014-01-10 12:10:00,70.33,70.46,70.32,70.39,30890.231391770205,48.0329,48.1217,48.0261,48.0739,30890.2314
2014-01-10 12:20:00,70.4,70.43,70.36,70.36,13108.400775105438,48.0808,48.1012,48.0534,48.0534,13108.4008
2014-01-10 12:30:00,70.35,70.4,70.34,70.38,14362.247805767696,48.0466,48.0808,48.0398,48.0671,14362.2478
2014-01-10 12:40:00,70.39,70.5,70.36,70.46,17667.844522968197,48.0739,48.149,48.0534,48.1217,17667.8445
2014-01-10 12:50:00,70.46,70.49,70.36,70.36,15958.053117519665,48.1217,48.1422,48.0534,48.0534,15958.0531
2014-01-10 13:00:00,70.36,70.41,70.33,70.4,19947.56639689958,48.0534,48.0876,48.0329,48.0808,19947.5664
2014-01-10 13:10:00,70.4,70.44,70.39,70.42,25532.88498803146,48.0808,48.1081,48.0739,48.0944,25532.885
2014-01-10 13:20:00,70.43,70.45,70.38,70.38,23937.079676279493,48.1012,48.1149,48.0671,48.0671,23937.0797
2014-01-10 13:30:00,70.38,70.4,70.34,70.35,19377.635928416734,48.0671,48.0808,48.0398,48.0466,19377.6359
2014-01-10 13:40:00,70.36,70.39,70.33,70.33,20403.51077168585,48.0534,48.0739,48.0329,48.0329,20403.5108
2014-01-10 13:50:00,70.34,70.38,70.28,70.29,25874.843269121167,48.0398,48.0671,47.9988,48.0056,25874.8433
2014-01-10 14:00:00,70.29,70.39,70.29,70.39,26102.815456514305,48.0056,48.0739,48.0056,48.0739,26102.8155
2014-01-10 14:10:00,70.39,70.43,70.35,70.43,22113.30217713439,48.0739,48.1012,48.0466,48.1012,22113.3022
2014-01-10 14:20:00,70.43,70.46,70.41,70.43,18009.802804057905,48.1012,48.1217,48.0876,48.1012,18009.8028
2014-01-10 14:30:00,70.43,70.46,70.4,70.44,23367.14920779665,48.1012,48.1217,48.0808,48.1081,23367.1492
2014-01-10 14:40:00,70.44,70.49,70.42,70.42,24393.02405106577,48.1081,48.1422,48.0944,48.0944,24393.0241
2014-01-10 14:50:00,70.42,70.49,70.36,70.36,27926.59295565941,48.0944,48.1422,48.0534,48.0534,27926.593
2014-01-10 15:00:00,70.36,70.46,70.35,70.43,39097.23013792317,48.0534,48.1217,48.0466,48.1012,39097.2301
2014-01-10 15:10:00,70.43,70.49,70.42,70.46,46962.27060298644,48.1012,48.1422,48.0944,48.1217,46962.2706
2014-01-10 15:20:00,70.45,70.46,70.41,70.42,48444.08982104183,48.1149,48.1217,48.0876,48.0944,48444.0898
2014-01-10 15:30:00,70.44,70.46,70.42,70.46,76142.7105893081,48.1081,48.1217,48.0944,48.1217,76142.7106
2014-01-10 15:40:00,70.46,70.52,70.41,70.42,76142.7105893081,48.1217,48.1627,48.0876,48.0944,76142.7106
2014-01-10 15:50:00,70.42,70.5,70.4,70.5,161974.23914282458,48.0944,48.149,48.0808,48.149,161974.2391
2014-01-13 09:30:00,70.15,70.43,70.08,70.14,88567.19480223412,47.91,48.1012,47.8622,47.9032,88567.1948
2014-01-13 09:40:00,70.18,70.23,69.99,70.06,38755.27185683347,47.9305,47.9646,47.8007,47.8485,38755.2719
2014-01-13 09:50:00,70.05,70.09,69.84,69.84,35335.68904593639,47.8417,47.869,47.6983,47.6983,35335.689
2014-01-13 10:00:00,69.9,70.13,69.89,70.11,22911.20483301037,47.7393,47.8963,47.7324,47.8827,22911.2048
2014-01-13 10:10:00,70.11,70.24,70.11,70.24,28952.46779892853,47.8827,47.9715,47.8827,47.9715,28952.4678
2014-01-13 10:20:00,70.24,70.35,70.23,70.33,15502.108742733386,47.9715,48.0466,47.9646,48.0329,15502.1087
2014-01-13 10:30:00,70.33,70.43,70.25,70.41,30890.231391770205,48.0329,48.1012,47.9783,48.0876,30890.2314
2014-01-13 10:40:00,70.4,70.47,70.35,70.4,20403.51077168585,48.0808,48.1286,48.0466,48.0808,20403.5108
2014-01-13 10:50:00,70.39,70.43,70.36,70.37,14932.178274250542,48.0739,48.1012,48.0534,48.0603,14932.1783
2014-01-13 11:00:00,70.36,70.36,70.25,70.25,12538.470306622592,48.0534,48.0534,47.9783,47.9783,12538.4703
2014-01-13 11:10:00,70.25,70.32,70.24,70.25,17781.830616664767,47.9783,48.0261,47.9715,47.9783,17781.8306
2014-01-13 11:20:00,70.25,70.34,70.2,70.33,29066.4538926251,47.9783,48.0398,47.9442,48.0329,29066.4539
2014-01-13 11:30:00,70.34,70.4,70.25,70.4,30662.259204377067,48.0398,48.0808,47.9783,48.0808,30662.2592
2014-01-13 11:40:00,70.4,70.46,70.36,70.37,23481.135301493217,48.0808,48.1217,48.0534,48.0603,23481.1353
2014-01-13 11:50:00,70.36,70.37,70.29,70.29,14476.233899464263,48.0534,48.0603,48.0056,48.0056,14476.2339
2014-01-13 12:00:00,70.29,70.31,70.24,70.27,25760.8571754246,48.0056,48.0193,47.9715,47.992,25760.8572
2014-01-13 12:10:00,70.27,70.32,70.26,70.28,15844.067023823094,47.992,48.0261,47.9851,47.9988,15844.067
2014-01-13 12:20:00,70.29,70.3,70.18,70.21,32714.00889091531,48.0056,48.0125,47.9305,47.951,32714.0089
2014-01-13 12:30:00,70.18,70.22,70.18,70.22,63718.22637638208,47.9305,47.9578,47.9305,47.9578,63718.2264
2014-01-13 12:40:00,70.21,70.22,70.14,70.16,44910.52091644819,47.951,47.9578,47.9032,47.9168,44910.5209
2014-01-13 12:50:00,70.17,70.17,70.11,70.11,102929.44260800185,47.9237,47.9237,47.8827,47.8827,102929.4426
2014-01-13 13:00:00,70.11,70.11,70.03,70.05,49811.92294540066,47.8827,47.8827,47.8281,47.8417,49811.9229
2014-01-13 13:10:00,70.05,70.06,69.81,69.85,49014.02028952468,47.8417,47.8485,47.6778,47.7051,49014.0203
2014-01-13 13:20:00,69.85,69.98,69.85,69.96,41604.92419924769,47.7051,47.7939,47.7051,47.7802,41604.9242
2014-01-13 13:30:00,69.93,69.99,69.87,69.92,55055.28325544284,47.7598,47.8007,47.7188,47.7529,55055.2833
2014-01-13 13:40:00,69.92,69.92,69.78,69.89,37387.43873247464,47.7529,47.7529,47.6573,47.7324,37387.4387
2014-01-13 13:50:00,69.89,69.91,69.82,69.89,33397.92545309472,47.7324,47.7461,47.6846,47.7324,33397.9255
2014-01-13 14:00:00,69.89,69.94,69.86,69.93,53003.5335689046,47.7324,47.7666,47.7119,47.7598,53003.5336
2014-01-13 14:10:00,69.93,69.97,69.86,69.86,44226.60435426878,47.7598,47.7871,47.7119,47.7119,44226.6044
2014-01-13 14:20:00,69.87,69.91,69.71,69.71,80132.22386868802,47.7188,47.7461,47.6095,47.6095,80132.2239
2014-01-13 14:30:00,69.7,69.76,69.65,69.68,50951.78388236636,47.6027,47.6437,47.5685,47.589,50951.7839
2014-01-13 14:40:00,69.68,69.69,69.51,69.58,60412.62965918158,47.589,47.5958,47.4729,47.5207,60412.6297
2014-01-13 14:50:00,69.58,69.6,69.49,69.52,76370.68277670124,47.5207,47.5344,47.4593,47.4797,76370.6828
2014-01-13 15:00:00,69.52,69.52,69.3,69.42,74660.89137125271,47.4797,47.4797,47.3295,47.4114,74660.8914
2014-01-13 15:10:00,69.42,69.46,69.34,69.38,89479.08355180667,47.4114,47.4388,47.3568,47.3841,89479.0836
2014-01-13 15:20:00,69.38,69.39,69.29,69.34,91530.83323834492,47.3841,47.391,47.3227,47.3568,91530.8332
2014-01-13 15:30:00,69.34,69.35,69.22,69.3,77282.5715262738,47.3568,47.3636,47.2749,47.3295,77282.5715
2014-01-13 15:40:00,69.29,69.29,69.17,69.25,86059.50074090961,47.3227,47.3227,47.2407,47.2953,86059.5007
2014-01-13 15:50:00,69.26,69.36,69.26,69.33,154337.17086515445,47.3022,47.3705,47.3022,47.35,154337.1709
2014-01-14 09:30:00,69.62,69.68,69.35,69.57,90390.97230137924,47.548,47.589,47.3636,47.5139,90390.9723
2014-01-14 09:40:00,69.6,69.61,69.38,69.39,51635.70044454576,47.5344,47.5412,47.3841,47.391,51635.7004
2014-01-14 09:50:00,69.39,69.43,69.25,69.39,39895.13279379916,47.391,47.4183,47.2953,47.391,39895.1328
2014-01-14 10:00:00,69.4,69.55,69.4,69.49,34651.772483756984,47.3978,47.5002,47.3978,47.4593,34651.7725
2014-01-14 10:10:00,69.48,69.68,69.47,69.68,33967.85592157757,47.4524,47.589,47.4456,47.589,33967.8559
2014-01-14 10:20:00,69.68,69.71,69.55,69.57,24962.954519548617,47.589,47.6095,47.5002,47.5139,24962.9545
2014-01-14 10:30:00,69.58,69.61,69.49,69.53,24507.01014476234,47.5207,47.5412,47.4593,47.4866,24507.0101
2014-01-14 10:40:00,69.53,69.68,69.53,69.57,54485.35278695999,47.4866,47.589,47.4866,47.5139,54485.3528
2014-01-14 10:50:00,69.57,69.77,69.52,69.76,36475.549982902085,47.5139,47.6505,47.4797,47.6437,36475.55
2014-01-14 11:00:00,69.76,69.82,69.72,69.78,26444.773737604013,47.6437,47.6846,47.6163,47.6573,26444.7737
2014-01-14 11:10:00,69.77,69.99,69.68,69.96,38413.31357574376,47.6505,47.8007,47.589,47.7802,38413.3136
2014-01-14 11:20:00,69.97,70.03,69.89,69.96,23367.14920779665,47.7871,47.8281,47.7324,47.7802,23367.1492
2014-01-14 11:30:00,69.97,70.03,69.96,69.96,25646.87108172803,47.7871,47.8281,47.7802,47.7802,25646.8711
2014-01-14 11:40:00,69.96,69.99,69.87,69.9,15730.080930126524,47.7802,47.8007,47.7188,47.7393,15730.0809
2014-01-14 11:50:00,69.89,69.91,69.83,69.91,35107.71685854326,47.7324,47.7461,47.6915,47.7461,35107.7169
2014-01-14 12:00:00,69.89,69.94,69.82,69.84,21999.31608343782,47.7324,47.7666,47.6846,47.6983,21999.3161
2014-01-14 12:10:00,69.83,69.96,69.83,69.95,16072.039211216232,47.6915,47.7802,47.6915,47.7734,16072.0392
2014-01-14 12:20:00,69.94,70.06,69.94,70.02,29750.37045480452,47.7666,47.8485,47.7666,47.8212,29750.3705
2014-01-14 12:30:00,70.04,70.05,69.99,70.03,13450.359056195144,47.8349,47.8417,47.8007,47.8281,13450.3591
2014-01-14 12:40:00,70.03,70.16,70.03,70.1,23709.107488886355,47.8281,47.9168,47.8281,47.8759,23709.1075
2014-01-14 12:50:00,70.1,70.17,70.09,70.13,21885.32998974125,47.8759,47.9237,47.869,47.8963,21885.33
2014-01-14 13:00:00,70.13,70.18,70.07,70.13,20517.496865382425,47.8963,47.9305,47.8554,47.8963,20517.4969
2014-01-14 13:10:00,70.12,70.21,70.07,70.17,34765.758577453555,47.8895,47.951,47.8554,47.9237,34765.7586
2014-01-14 13:20:00,70.17,70.19,70.07,70.1,41718.91029294426,47.9237,47.9373,47.8554,47.8759,41718.9103
2014-01-14 13:30:00,70.09,70.18,70.03,70.15,13564.345149891711,47.869,47.9305,47.8281,47.91,13564.3451
2014-01-14 13:40:00,70.15,70.18,70.04,70.05,19947.56639689958,47.91,47.9305,47.8349,47.8417,19947.5664
2014-01-14 13:50:00,70.05,70.14,70.04,70.14,19605.60811580987,47.8417,47.9032,47.8349,47.9032,19605.6081
2014-01-14 14:00:00,70.13,70.16,70.07,70.07,29978.34264219765,47.8963,47.9168,47.8554,47.8554,29978.3426
2014-01-14 14:10:00,70.07,70.09,70.03,70.03,33283.93935939815,47.8554,47.869,47.8281,47.8281,33283.9394
2014-01-14 14:20:00,70.03,70.11,70.02,70.1,22683.23264561724,47.8281,47.8827,47.8212,47.8759,22683.2326
2014-01-14 14:30:00,70.11,70.12,70.06,70.11,20289.524677989284,47.8827,47.8895,47.8485,47.8827,20289.5247
2014-01-14 14:40:00,70.11,70.11,70.02,70.06,19947.56639689958,47.8827,47.8827,47.8212,47.8485,19947.5664
2014-01-14 14:50:00,70.06,70.11,69.96,69.98,39211.21623161974,47.8485,47.8827,47.7802,47.7939,39211.2162
2014-01-14 15:00:00,69.99,70.01,69.95,69.99,34651.772483756984,47.8007,47.8144,47.7734,47.8007,34651.7725
2014-01-14 15:10:00,69.99,70.07,69.99,70.02,34309.81420266727,47.8007,47.8554,47.8007,47.8212,34309.8142
2014-01-14 15:20:00,70.02,70.11,70.01,70.08,23595.121395189788,47.8212,47.8827,47.8144,47.8622,23595.1214
2014-01-14 15:30:00,70.08,70.11,70.03,70.06,32144.078422432463,47.8622,47.8827,47.8281,47.8485,32144.0784
2014-01-14 15:40:00,70.06,70.11,69.98,70.04,54257.38059956685,47.8485,47.8827,47.7939,47.8349,54257.3806
2014-01-14 15:50:00,70.04,70.14,70.04,70.13,164823.8914852388,47.8349,47.9032,47.8349,47.8963,164823.8915
2014-01-15 09:30:00,70.18,70.37,69.97,70.05,106235.03932520232,47.9305,48.0603,47.7871,47.8417,106235.0393
2014-01-15 09:40:00,70.05,70.1,69.95,69.96,48102.131539952126,47.8417,47.8759,47.7734,47.7802,48102.1315
2014-01-15 09:50:00,69.94,70.03,69.93,69.97,36019.60560811581,47.7666,47.8281,47.7598,47.7871,36019.6056
2014-01-15 10:00:00,70.0,70.22,69.97,70.22,47532.20107146928,47.8076,47.9578,47.7871,47.9578,47532.2011
2014-01-15 10:10:00,70.22,70.35,70.13,70.35,45024.50701014476,47.9578,48.0466,47.8963,48.0466,45024.507
2014-01-15 10:20:00,70.35,70.42,70.32,70.37,38413.31357574376,48.0466,48.0944,48.0261,48.0603,38413.3136
2014-01-15 10:30:00,70.39,70.43,70.32,70.39,28610.509517838826,48.0739,48.1012,48.0261,48.0739,28610.5095
2014-01-15 10:40:00,70.38,70.5,70.38,70.46,24507.01014476234,48.0671,48.149,48.0671,48.1217,24507.0101
2014-01-15 10:50:00,70.45,70.57,70.44,70.53,36247.57779550895,48.1149,48.1969,48.1081,48.1695,36247.5778
2014-01-15 11:00:00,70.53,70.72,70.48,70.68,38983.2440442266,48.1695,48.2993,48.1354,48.272,38983.244
2014-01-15 11:10:00,70.7,70.75,70.62,70.63,33967.85592157757,48.2856,48.3198,48.231,48.2378,33967.8559
2014-01-15 11:20:00,70.64,70.66,70.43,70.46,39211.21623161974,48.2447,48.2583,48.1012,48.1217,39211.2162
2014-01-15 11:30:00,70.45,70.48,70.38,70.47,65428.01778183062,48.1149,48.1354,48.0671,48.1286,65428.0178
2014-01-15 11:40:00,70.47,70.5,70.44,70.48,51407.72825715263,48.1286,48.149,48.1081,48.1354,51407.7283
2014-01-15 11:50:00,70.5,70.5,70.44,70.47,29522.398267411376,48.149,48.149,48.1081,48.1286,29522.3983
2014-01-15 12:00:00,70.49,70.61,70.46,70.46,34195.82810897071,48.1422,48.2242,48.1217,48.1217,34195.8281
2014-01-15 12:10:00,70.46,70.53,70.43,70.46,34765.758577453555,48.1217,48.1695,48.1012,48.1217,34765.7586
2014-01-15 12:20:00,70.45,70.46,70.39,70.46,16072.039211216232,48.1149,48.1217,48.0739,48.1217,16072.0392
2014-01-15 12:30:00,70.46,70.54,70.4,70.46,50039.8951327938,48.1217,48.1764,48.0808,48.1217,50039.8951
2014-01-15 12:40:00,70.45,70.45,70.33,70.33,37045.48045138493,48.1149,48.1149,48.0329,48.0329,37045.4805
2014-01-15 12:50:00,70.36,70.38,70.3,70.3,42630.79904251681,48.0534,48.0671,48.0125,48.0125,42630.799
2014-01-15 13:00:00,70.29,70.39,70.28,70.34,29750.37045480452,48.0056,48.0739,47.9988,48.0398,29750.3705
2014-01-15 13:10:00,70.33,70.39,70.33,70.36,68961.58668642426,48.0329,48.0739,48.0329,48.0534,68961.5867
2014-01-15 13:20:00,70.36,70.36,70.24,70.25,32486.03670352217,48.0534,48.0534,47.9715,47.9783,32486.0367
2014-01-15 13:30:00,70.25,70.33,70.25,70.27,40579.04935597857,47.9783,48.0329,47.9783,47.992,40579.0494
2014-01-15 13:40:00,70.26,70.32,70.22,70.25,30320.30092328736,47.9851,48.0261,47.9578,47.9783,30320.3009
2014-01-15 13:50:00,70.26,70.34,70.24,70.31,31916.10623503933,47.9851,48.0398,47.9715,48.0193,31916.1062
2014-01-15 14:00:00,70.31,70.46,70.29,70.45,40351.07716858544,48.0193,48.1217,48.0056,48.1149,40351.0772
2014-01-15 14:10:00,70.44,70.5,70.39,70.45,41262.96591815799,48.1081,48.149,48.0739,48.1149,41262.9659
2014-01-15 14:20:00,70.45,70.53,70.42,70.43,51863.672631938905,48.1149,48.1695,48.0944,48.1012,51863.6726
2014-01-15 14:30:00,70.44,70.53,70.43,70.46,33853.869827881,48.1081,48.1695,48.1012,48.1217,33853.8698
2014-01-15 14:40:00,70.47,70.53,70.44,70.52,43542.68779208937,48.1286,48.1695,48.1081,48.1627,43542.6878
2014-01-15 14:50:00,70.51,70.51,70.44,70.45,32600.02279721874,48.1559,48.1559,48.1081,48.1149,32600.0228
2014-01-15 15:00:00,70.45,70.45,70.34,70.35,57335.00512937421,48.1149,48.1149,48.0398,48.0466,57335.0051
2014-01-15 15:10:00,70.36,70.37,70.24,70.25,79220.33511911547,48.0534,48.0603,47.9715,47.9783,79220.3351
2014-01-15 15:20:00,70.25,70.32,70.18,70.3,51407.72825715263,47.9783,48.0261,47.9305,48.0125,51407.7283
2014-01-15 15:30:00,70.31,70.35,70.23,70.35,60982.56012766442,48.0193,48.0466,47.9646,48.0466,60982.5601
2014-01-15 15:40:00,70.35,70.36,70.26,70.28,89251.11136441355,48.0466,48.0534,47.9851,47.9988,89251.1114
2014-01-15 15:50:00,70.28,70.32,70.22,70.25,153653.25430297505,47.9988,48.0261,47.9578,47.9783,153653.2543
2014-01-16 09:30:00,70.06,70.36,70.03,70.11,40579.04935597857,47.8485,48.0534,47.8281,47.8827,40579.0494
2014-01-16 09:40:00,70.07,70.19,70.04,70.13,18009.802804057905,47.8554,47.9373,47.8349,47.8963,18009.8028
2014-01-16 09:50:00,70.16,70.41,70.15,70.25,17781.830616664767,47.9168,48.0876,47.91,47.9783,17781.8306
2014-01-16 10:00:00,70.26,70.36,70.19,70.22,13222.386868802008,47.9851,48.0534,47.9373,47.9578,13222.3869
2014-01-16 10:10:00,70.25,70.27,70.2,70.26,8206.998746152969,47.9783,47.992,47.9442,47.9851,8206.9987
2014-01-16 10:20:00,70.28,70.36,70.27,70.36,14134.27561837456,47.9988,48.0534,47.992,48.0534,14134.2756
2014-01-16 10:30:00,70.35,70.36,70.26,70.32,14704.206086857404,48.0466,48.0534,47.9851,48.0261,14704.2061
2014-01-16 10:40:00,70.31,70.32,70.19,70.21,19833.58030320301,48.0193,48.0261,47.9373,47.951,19833.5803
2014-01-16 10:50:00,70.22,70.28,70.14,70.23,12082.525931836317,47.9578,47.9988,47.9032,47.9646,12082.5259
2014-01-16 11:00:00,70.2,70.32,70.15,70.32,12424.484212926023,47.9442,48.0261,47.91,48.0261,12424.4842
2014-01-16 11:10:00,70.32,70.34,70.18,70.24,16755.955773395646,48.0261,48.0398,47.9305,47.9715,16755.9558
2014-01-16 11:20:00,70.24,70.32,70.22,70.32,9232.87358942209,47.9715,48.0261,47.9578,48.0261,9232.8736
2014-01-16 11:30:00,70.32,70.39,70.29,70.36,8434.970933546107,48.0261,48.0739,48.0056,48.0534,8434.9709
2014-01-16 11:40:00,70.36,70.4,70.32,70.32,14020.28952467799,48.0534,48.0808,48.0261,48.0261,14020.2895
2014-01-16 11:50:00,70.32,70.37,70.32,70.33,9346.85968311866,48.0261,48.0603,48.0261,48.0329,9346.8597
2014-01-16 12:00:00,70.33,70.33,70.24,70.26,23481.135301493217,48.0329,48.0329,47.9715,47.9851,23481.1353
2014-01-16 12:10:00,70.26,70.29,70.12,70.12,67251.79528097573,47.9851,48.0056,47.8895,47.8895,67251.7953
2014-01-16 12:20:00,70.12,70.12,69.96,70.05,24507.01014476234,47.8895,47.8895,47.7802,47.8417,24507.0101
2014-01-16 12:30:00,70.05,70.11,70.04,70.07,14932.178274250542,47.8417,47.8827,47.8349,47.8554,14932.1783
2014-01-16 12:40:00,70.09,70.19,70.09,70.17,10372.73452638778,47.869,47.9373,47.869,47.9237,10372.7345
2014-01-16 12:50:00,70.16,70.18,70.11,70.12,7637.068277670124,47.9168,47.9305,47.8827,47.8895,7637.0683
2014-01-16 13:00:00,70.11,70.13,70.09,70.11,11854.553744443176,47.8827,47.8963,47.869,47.8827,11854.5537
2014-01-16 13:10:00,70.12,70.23,70.09,70.22,17097.914054485354,47.8895,47.9646,47.869,47.9578,17097.9141
2014-01-16 13:20:00,70.23,70.26,70.2,70.25,13564.345149891711,47.9646,47.9851,47.9442,47.9783,13564.3451
2014-01-16 13:30:00,70.25,70.25,70.23,70.25,5129.374216345606,47.9783,47.9783,47.9646,47.9783,5129.3742
2014-01-16 13:40:00,70.24,70.25,70.18,70.19,11170.637182263765,47.9715,47.9783,47.9305,47.9373,11170.6372
2014-01-16 13:50:00,70.19,70.23,70.15,70.15,11512.595463353471,47.9373,47.9646,47.91,47.91,11512.5955
2014-01-16 14:00:00,70.15,70.18,70.11,70.15,19947.56639689958,47.91,47.9305,47.8827,47.91,19947.5664
2014-01-16 14:10:00,70.14,70.17,70.09,70.1,16413.997492305938,47.9032,47.9237,47.869,47.8759,16413.9975
2014-01-16 14:20:00,70.09,70.11,70.05,70.1,18237.77499145104,47.869,47.8827,47.8417,47.8759,18237.775
2014-01-16 14:30:00,70.09,70.11,70.07,70.09,19491.6220221133,47.869,47.8827,47.8554,47.869,19491.622
2014-01-16 14:40:00,70.09,70.1,70.05,70.08,18693.71936623732,47.869,47.8759,47.8417,47.8622,18693.7194
2014-01-16 14:50:00,70.08,70.08,70.01,70.04,20175.53858429272,47.8622,47.8622,47.8144,47.8349,20175.5386
2014-01-16 15:00:00,70.03,70.09,70.0,70.08,27014.70420608686,47.8281,47.869,47.8076,47.8622,27014.7042
2014-01-16 15:10:00,70.1,70.1,69.98,70.03,23595.121395189788,47.8759,47.8759,47.7939,47.8281,23595.1214
2014-01-16 15:20:00,70.03,70.06,70.0,70.06,21087.427333865267,47.8281,47.8485,47.8076,47.8485,21087.4273
2014-01-16 15:30:00,70.05,70.09,70.03,70.08,35563.661233329534,47.8417,47.869,47.8281,47.8622,35563.6612
2014-01-16 15:40:00,70.08,70.08,69.93,69.95,59386.754815912456,47.8622,47.8622,47.7598,47.7734,59386.7548
2014-01-16 15:50:00,69.94,70.05,69.94,70.02,102929.44260800185,47.7666,47.8417,47.7666,47.8212,102929.4426
2014-01-17 09:30:00,69.76,70.18,69.69,70.14,897754.4739541776,47.6437,47.9305,47.5958,47.9032,897754.474
2014-01-17 09:40:00,70.17,70.24,69.88,69.95,26444.773737604013,47.9237,47.9715,47.7256,47.7734,26444.7737
2014-01-17 09:50:00,69.94,70.04,69.86,69.97,28040.57904935598,47.7666,47.8349,47.7119,47.7871,28040.579
2014-01-17 10:00:00,69.97,70.15,69.94,70.11,29636.384361107943,47.7871,47.91,47.7666,47.8827,29636.3844
2014-01-17 10:10:00,70.11,70.17,70.07,70.15,23709.107488886355,47.8827,47.9237,47.8554,47.91,23709.1075
2014-01-17 10:20:00,70.16,70.18,69.99,70.01,25076.940613245184,47.9168,47.9305,47.8007,47.8144,25076.9406
2014-01-17 10:30:00,70.01,70.1,70.0,70.05,11398.609369656902,47.8144,47.8759,47.8076,47.8417,11398.6094
2014-01-17 10:40:00,70.05,70.08,69.99,70.0,15502.108742733386,47.8417,47.8622,47.8007,47.8076,15502.1087
2014-01-17 10:50:00,70.0,70.12,70.0,70.11,23367.14920779665,47.8076,47.8895,47.8076,47.8827,23367.1492
2014-01-17 11:00:00,70.11,70.18,70.05,70.11,21201.41342756184,47.8827,47.9305,47.8417,47.8827,21201.4134
2014-01-17 11:10:00,70.13,70.21,70.13,70.19,13678.331243588282,47.8963,47.951,47.8963,47.9373,13678.3312
2014-01-17 11:20:00,70.19,70.23,70.14,70.2,24848.968425852046,47.9373,47.9646,47.9032,47.9442,24848.9684
2014-01-17 11:30:00,70.22,70.26,70.18,70.19,15730.080930126524,47.9578,47.9851,47.9305,47.9373,15730.0809
2014-01-17 11:40:00,70.2,70.26,70.18,70.26,13678.331243588282,47.9442,47.9851,47.9305,47.9851,13678.3312
2014-01-17 11:50:00,70.26,70.32,70.26,70.32,15616.094836429957,47.9851,48.0261,47.9851,48.0261,15616.0948
2014-01-17 12:00:00,70.32,70.35,70.29,70.35,11512.595463353471,48.0261,48.0466,48.0056,48.0466,11512.5955
2014-01-17 12:10:00,70.35,70.42,70.33,70.4,11170.637182263765,48.0466,48.0944,48.0329,48.0808,11170.6372
2014-01-17 12:20:00,70.42,70.47,70.4,70.45,16641.969679699076,48.0944,48.1286,48.0808,48.1149,16641.9697
2014-01-17 12:30:00,70.45,70.47,70.41,70.44,11626.58155705004,48.1149,48.1286,48.0876,48.1081,11626.5816
2014-01-17 12:40:00,70.43,70.46,70.39,70.41,15274.136555340248,48.1012,48.1217,48.0739,48.0876,15274.1366
2014-01-17 12:50:00,70.4,70.42,70.34,70.35,7523.082183973555,48.0808,48.0944,48.0398,48.0466,7523.0822
2014-01-17 13:00:00,70.34,70.39,70.33,70.36,13792.317337284852,48.0398,48.0739,48.0329,48.0534,13792.3173
2014-01-17 13:10:00,70.35,70.35,70.19,70.27,17097.914054485354,48.0466,48.0466,47.9373,47.992,17097.9141
2014-01-17 13:20:00,70.28,70.28,70.18,70.2,11740.567650746609,47.9988,47.9988,47.9305,47.9442,11740.5677
2014-01-17 13:30:00,70.2,70.23,70.17,70.23,9802.804057904936,47.9442,47.9646,47.9237,47.9646,9802.8041
2014-01-17 13:40:00,70.24,70.28,70.2,70.28,27014.70420608686,47.9715,47.9988,47.9442,47.9988,27014.7042
2014-01-17 13:50:00,70.27,70.33,70.25,70.32,22455.260458224097,47.992,48.0329,47.9783,48.0261,22455.2605
2014-01-17 14:00:00,70.31,70.45,70.31,70.45,41718.91029294426,48.0193,48.1149,48.0193,48.1149,41718.9103
2014-01-17 14:10:00,70.46,70.48,70.35,70.37,29180.439986321668,48.1217,48.1354,48.0466,48.0603,29180.44
2014-01-17 14:20:00,70.36,70.39,70.34,70.37,11854.553744443176,48.0534,48.0739,48.0398,48.0603,11854.5537
2014-01-17 14:30:00,70.36,70.37,70.29,70.33,17667.844522968197,48.0534,48.0603,48.0056,48.0329,17667.8445
2014-01-17 14:40:00,70.33,70.34,70.26,70.32,19377.635928416734,48.0329,48.0398,47.9851,48.0261,19377.6359
2014-01-17 14:50:00,70.32,70.34,70.25,70.28,23025.190926706942,48.0261,48.0398,47.9783,47.9988,23025.1909
2014-01-17 15:00:00,70.28,70.34,70.2,70.21,27014.70420608686,47.9988,48.0398,47.9442,47.951,27014.7042
2014-01-17 15:10:00,70.2,70.22,70.17,70.19,22113.30217713439,47.9442,47.9578,47.9237,47.9373,22113.3022
2014-01-17 15:20:00,70.18,70.22,70.12,70.18,30776.245298073634,47.9305,47.9578,47.8895,47.9305,30776.2453
2014-01-17 15:30:00,70.18,70.2,70.11,70.17,59956.6852843953,47.9305,47.9442,47.8827,47.9237,59956.6853
2014-01-17 15:40:00,70.16,70.33,70.16,70.32,74546.90527755614,47.9168,48.0329,47.9168,48.0261,74546.9053
2014-01-17 15:50:00,70.32,70.33,70.15,70.15,182035.7916334207,48.0261,48.0329,47.91,47.91,182035.7916
2014-01-21 09:30:00,70.55,70.89,70.28,70.74,85831.52855351647,48.1832,48.4154,47.9988,48.313,85831.5286
2014-01-21 09:40:00,70.75,70.86,70.68,70.72,55283.25544283597,48.3198,48.3949,48.272,48.2993,55283.2554
2014-01-21 09:50:00,70.76,70.78,70.56,70.71,49128.00638322125,48.3266,48.3403,48.19,48.2925,49128.0064
2014-01-21 10:00:00,70.7,70.78,70.61,70.74,46278.35404080703,48.2856,48.3403,48.2242,48.313,46278.354
2014-01-21 10:10:00,70.72,70.73,70.4,70.45,24165.05186367264,48.2993,48.3061,48.0808,48.1149,24165.0519
2014-01-21 10:20:00,70.45,70.45,70.3,70.36,25760.8571754246,48.1149,48.1149,48.0125,48.0534,25760.8572
2014-01-21 10:30:00,70.36,70.36,70.24,70.26,12424.484212926023,48.0534,48.0534,47.9715,47.9851,12424.4842
2014-01-21 10:40:00,70.25,70.3,70.22,70.23,17097.914054485354,47.9783,48.0125,47.9578,47.9646,17097.9141
2014-01-21 10:50:00,70.25,70.34,70.2,70.33,15502.108742733386,47.9783,48.0398,47.9442,48.0329,15502.1087
2014-01-21 11:00:00,70.34,70.35,70.15,70.15,16527.98358600251,48.0398,48.0466,47.91,47.91,16527.9836
2014-01-21 11:10:00,70.15,70.23,70.02,70.18,30320.30092328736,47.91,47.9646,47.8212,47.9305,30320.3009
2014-01-21 11:20:00,70.18,70.25,70.16,70.18,19377.635928416734,47.9305,47.9783,47.9168,47.9305,19377.6359
2014-01-21 11:30:00,70.18,70.23,70.13,70.19,22569.246551920667,47.9305,47.9646,47.8963,47.9373,22569.2466
2014-01-21 11:40:00,70.19,70.19,70.1,70.17,19149.6637410236,47.9373,47.9373,47.8759,47.9237,19149.6637
2014-01-21 11:50:00,70.17,70.17,70.05,70.14,13678.331243588282,47.9237,47.9237,47.8417,47.9032,13678.3312
2014-01-21 12:00:00,70.14,70.14,70.02,70.08,19263.649834720163,47.9032,47.9032,47.8212,47.8622,19263.6498
2014-01-21 12:10:00,70.08,70.18,70.07,70.18,9232.87358942209,47.8622,47.9305,47.8554,47.9305,9232.8736
2014-01-21 12:20:00,70.17,70.31,70.17,70.29,15046.16436794711,47.9237,48.0193,47.9237,48.0056,15046.1644
2014-01-21 12:30:00,70.27,70.31,70.25,70.27,10258.748432691213,47.992,48.0193,47.9783,47.992,10258.7484
2014-01-21 12:40:00,70.27,70.32,70.23,70.24,5699.304684828451,47.992,48.0261,47.9646,47.9715,5699.3047
2014-01-21 12:50:00,70.25,70.33,70.25,70.33,11968.539838139746,47.9783,48.0329,47.9783,48.0329,11968.5398
2014-01-21 13:00:00,70.32,70.44,70.31,70.4,14590.219993160834,48.0261,48.1081,48.0193,48.0808,14590.22
2014-01-21 13:10:00,70.41,70.44,70.37,70.39,15616.094836429957,48.0876,48.1081,48.0603,48.0739,15616.0948
2014-01-21 13:20:00,70.39,70.39,70.33,70.36,14020.28952467799,48.0739,48.0739,48.0329,48.0534,14020.2895
2014-01-21 13:30:00,70.35,70.47,70.34,70.47,16186.0253049128,48.0466,48.1286,48.0398,48.1286,16186.0253
2014-01-21 13:40:00,70.47,70.53,70.47,70.52,14134.27561837456,48.1286,48.1695,48.1286,48.1627,14134.2756
2014-01-21 13:50:00,70.51,70.53,70.48,70.48,15730.080930126524,48.1559,48.1695,48.1354,48.1354,15730.0809
2014-01-21 14:00:00,70.5,70.5,70.38,70.39,12424.484212926023,48.149,48.149,48.0671,48.0739,12424.4842
2014-01-21 14:10:00,70.39,70.46,70.39,70.42,13222.386868802008,48.0739,48.1217,48.0739,48.0944,13222.3869
2014-01-21 14:20:00,70.41,70.46,70.39,70.45,21543.371708651543,48.0876,48.1217,48.0739,48.1149,21543.3717
2014-01-21 14:30:00,70.43,70.52,70.4,70.46,13678.331243588282,48.1012,48.1627,48.0808,48.1217,13678.3312
2014-01-21 14:40:00,70.46,70.48,70.4,70.4,14818.192180553971,48.1217,48.1354,48.0808,48.0808,14818.1922
2014-01-21 14:50:00,70.4,70.4,70.32,70.39,15730.080930126524,48.0808,48.0808,48.0261,48.0739,15730.0809
2014-01-21 15:00:00,70.38,70.4,70.34,70.36,24165.05186367264,48.0671,48.0808,48.0398,48.0534,24165.0519
2014-01-21 15:10:00,70.36,70.39,70.29,70.33,20859.45514647213,48.0534,48.0739,48.0056,48.0329,20859.4551
2014-01-21 15:20:00,70.33,70.33,70.27,70.3,17097.914054485354,48.0329,48.0329,47.992,48.0125,17097.9141
2014-01-21 15:30:00,70.31,70.37,70.31,70.37,18465.74717884418,48.0193,48.0603,48.0193,48.0603,18465.7472
2014-01-21 15:40:00,70.37,70.43,70.36,70.4,47646.18716516585,48.0603,48.1012,48.0534,48.0808,47646.1872
2014-01-21 15:50:00,70.41,70.46,70.39,70.46,124358.8282229568,48.0876,48.1217,48.0739,48.1217,124358.8282
2014-01-22 09:30:00,70.95,70.95,70.22,70.47,61894.44887723698,48.4564,48.4564,47.9578,48.1286,61894.4489
2014-01-22 09:40:00,70.53,70.75,70.41,70.55,29636.384361107943,48.1695,48.3198,48.0876,48.1832,29636.3844
2014-01-22 09:50:00,70.58,70.69,70.55,70.61,19377.635928416734,48.2037,48.2788,48.1832,48.2242,19377.6359
2014-01-22 10:00:00,70.61,70.74,70.61,70.65,24734.98233215548,48.2242,48.313,48.2242,48.2515,24734.9823
2014-01-22 10:10:00,70.65,70.66,70.48,70.51,26102.815456514305,48.2515,48.2583,48.1354,48.1559,26102.8155
2014-01-22 10:20:00,70.52,70.82,70.5,70.78,27812.60686196284,48.1627,48.3676,48.149,48.3403,27812.6069
2014-01-22 10:30:00,70.79,70.8,70.66,70.7,17667.844522968197,48.3471,48.3539,48.2583,48.2856,17667.8445
2014-01-22 10:40:00,70.71,70.77,70.53,70.53,17895.816710361338,48.2925,48.3334,48.1695,48.1695,17895.8167
2014-01-22 10:50:00,70.54,70.54,70.4,70.43,12652.45640031916,48.1764,48.1764,48.0808,48.1012,12652.4564
2014-01-22 11:00:00,70.41,70.47,70.35,70.46,13678.331243588282,48.0876,48.1286,48.0466,48.1217,13678.3312
2014-01-22 11:10:00,70.46,70.52,70.46,70.5,4445.457654166192,48.1217,48.1627,48.1217,48.149,4445.4577
2014-01-22 11:20:00,70.51,70.56,70.44,70.56,12196.512025532886,48.1559,48.19,48.1081,48.19,12196.512
2014-01-22 11:30:00,70.57,70.6,70.46,70.53,7751.054371366693,48.1969,48.2173,48.1217,48.1695,7751.0544
2014-01-22 11:40:00,70.53,70.53,70.46,70.46,8890.915308332384,48.1695,48.1695,48.1217,48.1217,8890.9153
2014-01-22 11:50:00,70.47,70.55,70.46,70.48,24620.99623845891,48.1286,48.1832,48.1217,48.1354,24620.9962
2014-01-22 12:00:00,70.49,70.51,70.46,70.46,10486.72062008435,48.1422,48.1559,48.1217,48.1217,10486.7206
2014-01-22 12:10:00,70.46,70.57,70.46,70.53,12766.44249401573,48.1217,48.1969,48.1217,48.1695,12766.4425
2014-01-22 12:20:00,70.53,70.58,70.53,70.55,10258.748432691213,48.1695,48.2037,48.1695,48.1832,10258.7484
2014-01-22 12:30:00,70.57,70.57,70.48,70.49,19491.6220221133,48.1969,48.1969,48.1354,48.1422,19491.622
2014-01-22 12:40:00,70.49,70.51,70.46,70.51,29978.34264219765,48.1422,48.1559,48.1217,48.1559,29978.3426
2014-01-22 12:50:00,70.51,70.51,70.46,70.47,17553.85842927163,48.1559,48.1559,48.1217,48.1286,17553.8584
2014-01-22 13:00:00,70.46,70.48,70.44,70.48,14932.178274250542,48.1217,48.1354,48.1081,48.1354,14932.1783
2014-01-22 13:10:00,70.49,70.6,70.49,70.55,24507.01014476234,48.1422,48.2173,48.1422,48.1832,24507.0101
2014-01-22 13:20:00,70.55,70.56,70.53,70.56,6725.179528097572,48.1832,48.19,48.1695,48.19,6725.1795
2014-01-22 13:30:00,70.56,70.56,70.45,70.46,14818.192180553971,48.19,48.19,48.1149,48.1217,14818.1922
2014-01-22 13:40:00,70.47,70.54,70.45,70.46,14476.233899464263,48.1286,48.1764,48.1149,48.1217,14476.2339
2014-01-22 13:50:00,70.46,70.49,70.44,70.49,22683.23264561724,48.1217,48.1422,48.1081,48.1422,22683.2326
2014-01-22 14:00:00,70.49,70.57,70.49,70.56,20403.51077168585,48.1422,48.1969,48.1422,48.19,20403.5108
2014-01-22 14:10:00,70.57,70.57,70.51,70.56,46962.27060298644,48.1969,48.1969,48.1559,48.19,46962.2706
2014-01-22 14:20:00,70.56,70.6,70.55,70.55,33625.89764048786,48.19,48.2173,48.1832,48.1832,33625.8976
2014-01-22 14:30:00,70.58,70.63,70.56,70.63,18009.802804057905,48.2037,48.2378,48.19,48.2378,18009.8028
2014-01-22 14:40:00,70.64,70.68,70.57,70.59,22683.23264561724,48.2447,48.272,48.1969,48.2105,22683.2326
2014-01-22 14:50:00,70.58,70.59,70.54,70.58,21429.385614954976,48.2037,48.2105,48.1764,48.2037,21429.3856
2014-01-22 15:00:00,70.59,70.68,70.59,70.64,19377.635928416734,48.2105,48.272,48.2105,48.2447,19377.6359
2014-01-22 15:10:00,70.66,70.68,70.62,70.68,27812.60686196284,48.2583,48.272,48.231,48.272,27812.6069
2014-01-22 15:20:00,70.68,70.71,70.63,70.63,30662.259204377067,48.272,48.2925,48.2378,48.2378,30662.2592
2014-01-22 15:30:00,70.62,70.7,70.61,70.69,25190.926706941755,48.231,48.2856,48.2242,48.2788,25190.9267
2014-01-22 15:40:00,70.68,70.7,70.62,70.66,26102.815456514305,48.272,48.2856,48.231,48.2583,26102.8155
2014-01-22 15:50:00,70.65,70.65,70.52,70.52,185455.3744443178,48.2515,48.2515,48.1627,48.1627,185455.3744
2014-01-23 09:30:00,72.25,72.38,69.79,69.96,159010.60070671377,49.3442,49.433,47.6641,47.7802,159010.6007
2014-01-23 09:40:00,69.89,70.01,69.77,69.94,42858.77122990995,47.7324,47.8144,47.6505,47.7666,42858.7712
2014-01-23 09:50:00,69.91,69.97,69.58,69.58,54941.29716174627,47.7461,47.7871,47.5207,47.5207,54941.2972
2014-01-23 10:00:00,69.61,69.78,69.45,69.51,61438.50450245071,47.5412,47.6573,47.4319,47.4729,61438.5045
2014-01-23 10:10:00,69.53,69.6,69.4,69.53,32258.06451612904,47.4866,47.5344,47.3978,47.4866,32258.0645
2014-01-23 10:20:00,69.57,69.57,69.4,69.43,29294.42608001824,47.5139,47.5139,47.3978,47.4183,29294.4261
2014-01-23 10:30:00,69.43,69.58,69.39,69.5,24620.99623845891,47.4183,47.5207,47.391,47.4661,24620.9962
2014-01-23 10:40:00,69.5,69.51,69.41,69.46,18009.802804057905,47.4661,47.4729,47.4046,47.4388,18009.8028
2014-01-23 10:50:00,69.46,69.49,69.33,69.47,26330.787643907443,47.4388,47.4593,47.35,47.4456,26330.7876
2014-01-23 11:00:00,69.44,69.47,69.35,69.46,21201.41342756184,47.4251,47.4456,47.3636,47.4388,21201.4134
2014-01-23 11:10:00,69.45,69.58,69.43,69.53,16983.927960788784,47.4319,47.5207,47.4183,47.4866,16983.928
2014-01-23 11:20:00,69.53,69.57,69.46,69.54,31460.16186025305,47.4866,47.5139,47.4388,47.4934,31460.1619
2014-01-23 11:30:00,69.53,69.54,69.39,69.41,13108.400775105438,47.4866,47.4934,47.391,47.4046,13108.4008
2014-01-23 11:40:00,69.42,69.48,69.42,69.46,9916.790151601504,47.4114,47.4524,47.4114,47.4388,9916.7902
2014-01-23 11:50:00,69.47,69.55,69.43,69.54,11854.553744443176,47.4456,47.5002,47.4183,47.4934,11854.5537
2014-01-23 12:00:00,69.53,69.58,69.46,69.48,12994.414681408867,47.4866,47.5207,47.4388,47.4524,12994.4147
2014-01-23 12:10:00,69.5,69.5,69.41,69.46,13450.359056195144,47.4661,47.4661,47.4046,47.4388,13450.3591
2014-01-23 12:20:00,69.46,69.5,69.32,69.39,19833.58030320301,47.4388,47.4661,47.3431,47.391,19833.5803
2014-01-23 12:30:00,69.37,69.45,69.32,69.43,15958.053117519665,47.3773,47.4319,47.3431,47.4183,15958.0531
2014-01-23 12:40:00,69.43,69.47,69.4,69.42,8548.957027242677,47.4183,47.4456,47.3978,47.4114,8548.957
2014-01-23 12:50:00,69.42,69.46,69.34,69.41,16527.98358600251,47.4114,47.4388,47.3568,47.4046,16527.9836
2014-01-23 13:00:00,69.42,69.43,69.31,69.35,13792.317337284852,47.4114,47.4183,47.3363,47.3636,13792.3173
2014-01-23 13:10:00,69.38,69.4,69.29,69.36,10714.692807477488,47.3841,47.3978,47.3227,47.3705,10714.6928
2014-01-23 13:20:00,69.33,69.39,69.29,69.29,11284.623275960334,47.35,47.391,47.3227,47.3227,11284.6233
2014-01-23 13:30:00,69.29,69.34,69.25,69.3,14932.178274250542,47.3227,47.3568,47.2953,47.3295,14932.1783
2014-01-23 13:40:00,69.29,69.35,69.18,69.18,23595.121395189788,47.3227,47.3636,47.2475,47.2475,23595.1214
2014-01-23 13:50:00,69.18,69.29,69.18,69.21,15844.067023823094,47.2475,47.3227,47.2475,47.268,15844.067
2014-01-23 14:00:00,69.2,69.36,69.2,69.32,27014.70420608686,47.2612,47.3705,47.2612,47.3431,27014.7042
2014-01-23 14:10:00,69.32,69.38,69.28,69.38,19263.649834720163,47.3431,47.3841,47.3158,47.3841,19263.6498
2014-01-23 14:20:00,69.39,69.46,69.35,69.39,23937.079676279493,47.391,47.4388,47.3636,47.391,23937.0797
2014-01-23 14:30:00,69.4,69.46,69.39,69.41,31574.147953949618,47.3978,47.4388,47.391,47.4046,31574.148
2014-01-23 14:40:00,69.41,69.44,69.37,69.39,20289.524677989284,47.4046,47.4251,47.3773,47.391,20289.5247
2014-01-23 14:50:00,69.4,69.51,69.37,69.48,34195.82810897071,47.3978,47.4729,47.3773,47.4524,34195.8281
2014-01-23 15:00:00,69.5,69.58,69.46,69.48,32258.06451612904,47.4661,47.5207,47.4388,47.4524,32258.0645
2014-01-23 15:10:00,69.49,69.55,69.46,69.53,24051.065769976063,47.4593,47.5002,47.4388,47.4866,24051.0658
2014-01-23 15:20:00,69.53,69.57,69.46,69.53,30662.259204377067,47.4866,47.5139,47.4388,47.4866,30662.2592
2014-01-23 15:30:00,69.54,69.6,69.48,69.55,42060.86857403397,47.4934,47.5344,47.4524,47.5002,42060.8686
2014-01-23 15:40:00,69.54,69.57,69.47,69.48,50381.85341388351,47.4934,47.5139,47.4456,47.4524,50381.8534
2014-01-23 15:50:00,69.49,69.6,69.49,69.6,106007.0671378092,47.4593,47.5344,47.4593,47.5344,106007.0671
2014-01-24 09:30:00,69.14,69.15,68.5,68.65,147498.0052433603,47.2202,47.227,46.7831,46.8856,147498.0052
2014-01-24 09:40:00,68.63,68.69,68.23,68.24,71469.28074774878,46.8719,46.9129,46.5987,46.6055,71469.2807
2014-01-24 09:50:00,68.26,68.28,68.12,68.12,68277.67012424485,46.6192,46.6329,46.5236,46.5236,68277.6701
2014-01-24 10:00:00,68.11,68.34,68.1,68.32,70785.36418556936,46.5168,46.6738,46.5099,46.6602,70785.3642
2014-01-24 10:10:00,68.32,68.32,67.89,68.0,75458.7940271287,46.6602,46.6602,46.3665,46.4416,75458.794
2014-01-24 10:20:00,68.02,68.23,67.98,68.1,44340.59044796535,46.4553,46.5987,46.428,46.5099,44340.5904
2014-01-24 10:30:00,68.08,68.26,67.94,68.19,54029.40841217372,46.4963,46.6192,46.4007,46.5714,54029.4084
2014-01-24 10:40:00,68.2,68.23,67.94,68.06,32486.03670352217,46.5782,46.5987,46.4007,46.4826,32486.0367
2014-01-24 10:50:00,68.07,68.22,68.07,68.17,26330.787643907443,46.4894,46.5919,46.4894,46.5577,26330.7876
2014-01-24 11:00:00,68.17,68.25,68.07,68.07,24734.98233215548,46.5577,46.6124,46.4894,46.4894,24734.9823
2014-01-24 11:10:00,68.07,68.12,68.0,68.05,45366.46529123447,46.4894,46.5236,46.4416,46.4758,45366.4653
2014-01-24 11:20:00,68.05,68.06,67.89,67.96,34309.81420266727,46.4758,46.4826,46.3665,46.4143,34309.8142
2014-01-24 11:30:00,67.96,68.05,67.93,67.97,33397.92545309472,46.4143,46.4758,46.3938,46.4211,33397.9255
2014-01-24 11:40:00,67.98,68.05,67.92,68.01,27128.690299783422,46.428,46.4758,46.387,46.4485,27128.6903
2014-01-24 11:50:00,68.02,68.13,67.99,68.1,29408.41217371481,46.4553,46.5304,46.4348,46.5099,29408.4122
2014-01-24 12:00:00,68.1,68.14,67.94,68.0,33397.92545309472,46.5099,46.5372,46.4007,46.4416,33397.9255
2014-01-24 12:10:00,68.0,68.04,67.93,67.93,21201.41342756184,46.4416,46.469,46.3938,46.3938,21201.4134
2014-01-24 12:20:00,67.92,67.98,67.88,67.93,24051.065769976063,46.387,46.428,46.3597,46.3938,24051.0658
2014-01-24 12:30:00,67.91,67.99,67.9,67.96,27812.60686196284,46.3802,46.4348,46.3733,46.4143,27812.6069
2014-01-24 12:40:00,67.96,67.99,67.83,67.84,22227.28827083096,46.4143,46.4348,46.3255,46.3324,22227.2883
2014-01-24 12:50:00,67.82,67.96,67.8,67.95,25076.940613245184,46.3187,46.4143,46.305,46.4075,25076.9406
2014-01-24 13:00:00,67.93,68.04,67.91,68.04,29180.439986321668,46.3938,46.469,46.3802,46.469,29180.44
2014-01-24 13:10:00,68.04,68.1,68.03,68.07,32258.06451612904,46.469,46.5099,46.4621,46.4894,32258.0645
2014-01-24 13:20:00,68.08,68.1,67.93,67.95,30434.28701698393,46.4963,46.5099,46.3938,46.4075,30434.287
2014-01-24 13:30:00,67.95,67.97,67.85,67.86,24734.98233215548,46.4075,46.4211,46.3392,46.346,24734.9823
2014-01-24 13:40:00,67.86,67.92,67.85,67.91,17211.90014818192,46.346,46.387,46.3392,46.3802,17211.9001
2014-01-24 13:50:00,67.93,67.97,67.89,67.91,28952.46779892853,46.3938,46.4211,46.3665,46.3802,28952.4678
2014-01-24 14:00:00,67.93,67.93,67.75,67.81,28496.52342414225,46.3938,46.3938,46.2709,46.3119,28496.5234
2014-01-24 14:10:00,67.82,67.85,67.71,67.79,24165.05186367264,46.3187,46.3392,46.2436,46.2982,24165.0519
2014-01-24 14:20:00,67.79,67.85,67.74,67.79,31346.17576655648,46.2982,46.3392,46.2641,46.2982,31346.1758
2014-01-24 14:30:00,67.77,67.95,67.77,67.95,27584.634674569705,46.2846,46.4075,46.2846,46.4075,27584.6347
2014-01-24 14:40:00,67.94,67.96,67.87,67.88,24165.05186367264,46.4007,46.4143,46.3528,46.3597,24165.0519
2014-01-24 14:50:00,67.89,67.89,67.82,67.84,19377.635928416734,46.3665,46.3665,46.3187,46.3324,19377.6359
2014-01-24 15:00:00,67.85,67.86,67.77,67.83,33397.92545309472,46.3392,46.346,46.2846,46.3255,33397.9255
2014-01-24 15:10:00,67.85,67.85,67.68,67.73,43656.67388578594,46.3392,46.3392,46.2231,46.2572,43656.6739
2014-01-24 15:20:00,67.73,67.77,67.63,67.75,54827.3110680497,46.2572,46.2846,46.1889,46.2709,54827.3111
2014-01-24 15:30:00,67.76,67.78,67.69,67.7,51521.71435084919,46.2777,46.2914,46.2299,46.2367,51521.7144
2014-01-24 15:40:00,67.71,67.76,67.58,67.6,94836.42995554542,46.2436,46.2777,46.1548,46.1684,94836.43
2014-01-24 15:50:00,67.58,67.7,67.52,67.53,212128.1203693149,46.1548,46.2367,46.1138,46.1206,212128.1204
2014-01-27 09:30:00,66.98,67.75,66.98,67.75,95862.30479881454,45.745,46.2709,45.745,46.2709,95862.3048
2014-01-27 09:40:00,67.72,67.93,67.65,67.65,28040.57904935598,46.2504,46.3938,46.2026,46.2026,28040.579
2014-01-27 09:50:00,67.59,68.02,67.57,67.92,53345.4918499943,46.1616,46.4553,46.148,46.387,53345.4918
2014-01-27 10:00:00,67.96,67.96,67.72,67.82,37501.424826171205,46.4143,46.4143,46.2504,46.3187,37501.4248
2014-01-27 10:10:00,67.82,67.82,67.65,67.7,33739.88373418443,46.3187,46.3187,46.2026,46.2367,33739.8837
2014-01-27 10:20:00,67.69,67.77,67.55,67.6,32372.0506098256,46.2299,46.2846,46.1343,46.1684,32372.0506
2014-01-27 10:30:00,67.6,67.75,67.48,67.55,53687.450131084006,46.1684,46.2709,46.0865,46.1343,53687.4501
2014-01-27 10:40:00,67.53,67.82,67.52,67.68,39553.17451270945,46.1206,46.3187,46.1138,46.2231,39553.1745
2014-01-27 10:50:00,67.67,67.72,67.56,67.56,16983.927960788784,46.2163,46.2504,46.1411,46.1411,16983.928
2014-01-27 11:00:00,67.53,67.62,67.43,67.55,33511.91154679129,46.1206,46.1821,46.0523,46.1343,33511.9115
2014-01-27 11:10:00,67.53,67.68,67.39,67.67,40237.091074888864,46.1206,46.2231,46.025,46.2163,40237.0911
2014-01-27 11:20:00,67.68,67.72,67.53,67.56,27812.60686196284,46.2231,46.2504,46.1206,46.1411,27812.6069
2014-01-27 11:30:00,67.55,67.59,67.41,67.46,35905.61951441924,46.1343,46.1616,46.0387,46.0728,35905.6195
2014-01-27 11:40:00,67.46,67.58,67.4,67.42,27014.70420608686,46.0728,46.1548,46.0319,46.0455,27014.7042
2014-01-27 11:50:00,67.41,67.42,67.28,67.36,24848.968425852046,46.0387,46.0455,45.9499,46.0045,24848.9684
2014-01-27 12:00:00,67.35,67.37,67.19,67.33,40465.063262282005,45.9977,46.0114,45.8884,45.984,40465.0633
2014-01-27 12:10:00,67.32,67.4,67.28,67.31,22227.28827083096,45.9772,46.0319,45.9499,45.9704,22227.2883
2014-01-27 12:20:00,67.27,67.33,67.14,67.3,24393.02405106577,45.9431,45.984,45.8543,45.9636,24393.0241
2014-01-27 12:30:00,67.29,67.29,67.17,67.26,20403.51077168585,45.9567,45.9567,45.8748,45.9362,20403.5108
2014-01-27 12:40:00,67.26,67.36,67.19,67.32,19377.635928416734,45.9362,46.0045,45.8884,45.9772,19377.6359
2014-01-27 12:50:00,67.34,67.36,67.19,67.2,18009.802804057905,45.9909,46.0045,45.8884,45.8953,18009.8028
2014-01-27 13:00:00,67.22,67.33,67.17,67.26,25304.91280063832,45.9089,45.984,45.8748,45.9362,25304.9128
2014-01-27 13:10:00,67.27,67.34,67.23,67.32,13564.345149891711,45.9431,45.9909,45.9158,45.9772,13564.3451
2014-01-27 13:20:00,67.32,67.36,67.25,67.32,25304.91280063832,45.9772,46.0045,45.9294,45.9772,25304.9128
2014-01-27 13:30:00,67.33,67.34,67.21,67.3,19035.677647327026,45.984,45.9909,45.9021,45.9636,19035.6776
2014-01-27 13:40:00,67.31,67.53,67.26,67.5,26216.80155021088,45.9704,46.1206,45.9362,46.1002,26216.8016
2014-01-27 13:50:00,67.46,67.47,67.36,67.36,22227.28827083096,46.0728,46.0797,46.0045,46.0045,22227.2883
2014-01-27 14:00:00,67.36,67.51,67.34,67.38,28040.57904935598,46.0045,46.107,45.9909,46.0182,28040.579
2014-01-27 14:10:00,67.37,67.5,67.37,67.39,29408.41217371481,46.0114,46.1002,46.0114,46.025,29408.4122
2014-01-27 14:20:00,67.39,67.46,67.32,67.39,21999.31608343782,46.025,46.0728,45.9772,46.025,21999.3161
2014-01-27 14:30:00,67.39,67.48,67.35,67.46,35335.68904593639,46.025,46.0865,45.9977,46.0728,35335.689
2014-01-27 14:40:00,67.46,67.47,67.41,67.47,25874.843269121167,46.0728,46.0797,46.0387,46.0797,25874.8433
2014-01-27 14:50:00,67.47,67.6,67.47,67.53,26216.80155021088,46.0797,46.1684,46.0797,46.1206,26216.8016
2014-01-27 15:00:00,67.53,67.58,67.46,67.54,32258.06451612904,46.1206,46.1548,46.0728,46.1275,32258.0645
2014-01-27 15:10:00,67.55,67.63,67.52,67.56,35677.647327026105,46.1343,46.1889,46.1138,46.1411,35677.6473
2014-01-27 15:20:00,67.55,67.55,67.36,67.37,42516.81294882025,46.1343,46.1343,46.0045,46.0114,42516.8129
2014-01-27 15:30:00,67.36,67.45,67.34,67.42,63832.21247007865,46.0045,46.066,45.9909,46.0455,63832.2125
2014-01-27 15:40:00,67.44,67.47,67.32,67.36,64858.08731334777,46.0592,46.0797,45.9772,46.0045,64858.0873
2014-01-27 15:50:00,67.36,67.39,67.11,67.12,166989.62726547362,46.0045,46.025,45.8338,45.8406,166989.6273
2014-01-28 09:30:00,67.01,67.73,66.86,67.44,74432.91918385957,45.7655,46.2572,45.6631,46.0592,74432.9192
2014-01-28 09:40:00,67.42,67.56,67.39,67.44,27242.67639348,46.0455,46.1411,46.025,46.0592,27242.6764
2014-01-28 09:50:00,67.43,67.56,67.35,67.48,21657.35780234812,46.0523,46.1411,45.9977,46.0865,21657.3578
2014-01-28 10:00:00,67.49,67.67,67.46,67.52,19035.677647327026,46.0933,46.2163,46.0728,46.1138,19035.6776
2014-01-28 10:10:00,67.53,67.54,67.4,67.46,27926.59295565941,46.1206,46.1275,46.0319,46.0728,27926.593
2014-01-28 10:20:00,67.45,67.53,67.38,67.46,32144.078422432463,46.066,46.1206,46.0182,46.0728,32144.0784
2014-01-28 10:30:00,67.45,67.58,67.39,67.58,34765.758577453555,46.066,46.1548,46.025,46.1548,34765.7586
2014-01-28 10:40:00,67.56,67.56,67.47,67.49,27128.690299783422,46.1411,46.1411,46.0797,46.0933,27128.6903
2014-01-28 10:50:00,67.5,67.5,67.4,67.47,33055.96717200502,46.1002,46.1002,46.0319,46.0797,33055.9672
2014-01-28 11:00:00,67.48,67.59,67.47,67.48,16641.969679699076,46.0865,46.1616,46.0797,46.0865,16641.9697
2014-01-28 11:10:00,67.48,67.49,67.28,67.3,36133.59170181238,46.0865,46.0933,45.9499,45.9636,36133.5917
2014-01-28 11:20:00,67.31,67.31,67.15,67.18,31460.16186025305,45.9704,45.9704,45.8611,45.8816,31460.1619
2014-01-28 11:30:00,67.18,67.24,67.13,67.16,85033.6258976405,45.8816,45.9226,45.8475,45.8679,85033.6259
2014-01-28 11:40:00,67.15,67.21,67.03,67.05,45936.395759717314,45.8611,45.9021,45.7792,45.7928,45936.3958
2014-01-28 11:50:00,67.06,67.21,67.06,67.19,68163.68403054828,45.7996,45.9021,45.7996,45.8884,68163.684
2014-01-28 12:00:00,67.19,67.26,67.13,67.2,40693.03544967514,45.8884,45.9362,45.8475,45.8953,40693.0354
2014-01-28 12:10:00,67.19,67.2,67.1,67.15,25418.89889433489,45.8884,45.8953,45.827,45.8611,25418.8989
2014-01-28 12:20:00,67.15,67.21,67.1,67.19,23025.190926706942,45.8611,45.9021,45.827,45.8884,23025.1909
2014-01-28 12:30:00,67.25,67.32,67.25,67.27,17097.914054485354,45.9294,45.9772,45.9294,45.9431,17097.9141
2014-01-28 12:40:00,67.27,67.32,67.25,67.27,21087.427333865267,45.9431,45.9772,45.9294,45.9431,21087.4273
2014-01-28 12:50:00,67.27,67.27,67.22,67.26,14476.233899464263,45.9431,45.9431,45.9089,45.9362,14476.2339
2014-01-28 13:00:00,67.27,67.31,67.24,67.27,14248.261712071127,45.9431,45.9704,45.9226,45.9431,14248.2617
2014-01-28 13:10:00,67.28,67.39,67.26,67.39,17553.85842927163,45.9499,46.025,45.9362,46.025,17553.8584
2014-01-28 13:20:00,67.39,67.4,67.32,67.34,24507.01014476234,46.025,46.0319,45.9772,45.9909,24507.0101
2014-01-28 13:30:00,67.32,67.35,67.24,67.25,30206.31482959079,45.9772,45.9977,45.9226,45.9294,30206.3148
2014-01-28 13:40:00,67.26,67.36,67.26,67.28,22341.27436452753,45.9362,46.0045,45.9362,45.9499,22341.2744
2014-01-28 13:50:00,67.29,67.32,67.25,67.26,18579.73327254075,45.9567,45.9772,45.9294,45.9362,18579.7333
2014-01-28 14:00:00,67.25,67.32,67.22,67.32,19377.635928416734,45.9294,45.9772,45.9089,45.9772,19377.6359
2014-01-28 14:10:00,67.32,67.37,67.31,67.34,22911.20483301037,45.9772,46.0114,45.9704,45.9909,22911.2048
2014-01-28 14:20:00,67.34,67.41,67.33,67.34,29066.4538926251,45.9909,46.0387,45.984,45.9909,29066.4539
2014-01-28 14:30:00,67.34,67.46,67.34,67.44,34765.758577453555,45.9909,46.0728,45.9909,46.0592,34765.7586
2014-01-28 14:40:00,67.44,67.46,67.38,67.46,31118.203579163343,46.0592,46.0728,46.0182,46.0728,31118.2036
2014-01-28 14:50:00,67.46,67.48,67.38,67.44,29978.34264219765,46.0728,46.0865,46.0182,46.0592,29978.3426
2014-01-28 15:00:00,67.45,67.46,67.37,67.42,29066.4538926251,46.066,46.0728,46.0114,46.0455,29066.4539
2014-01-28 15:10:00,67.42,67.45,67.4,67.42,32258.06451612904,46.0455,46.066,46.0319,46.0455,32258.0645
2014-01-28 15:20:00,67.41,67.5,67.4,67.48,42402.82685512368,46.0387,46.1002,46.0319,46.0865,42402.8269
2014-01-28 15:30:00,67.47,67.55,67.45,67.52,36133.59170181238,46.0797,46.1343,46.066,46.1138,36133.5917
2014-01-28 15:40:00,67.52,67.53,67.46,67.48,42060.86857403397,46.1138,46.1206,46.0728,46.0865,42060.8686
2014-01-28 15:50:00,67.49,67.61,67.47,67.58,144192.40852615982,46.0933,46.1753,46.0797,46.1548,144192.4085
2014-01-29 09:30:00,67.0,67.18,66.83,67.06,84007.75105437137,45.7587,45.8816,45.6426,45.7996,84007.7511
2014-01-29 09:40:00,67.08,67.36,67.03,67.23,93126.63855009688,45.8133,46.0045,45.7792,45.9158,93126.6386
2014-01-29 09:50:00,67.25,67.27,67.07,67.19,38071.35529465405,45.9294,45.9431,45.8065,45.8884,38071.3553
2014-01-29 10:00:00,67.19,67.47,67.17,67.42,20403.51077168585,45.8884,46.0797,45.8748,46.0455,20403.5108
2014-01-29 10:10:00,67.43,67.43,67.24,67.27,31346.17576655648,46.0523,46.0523,45.9226,45.9431,31346.1758
2014-01-29 10:20:00,67.29,67.32,67.15,67.31,27356.662487176563,45.9567,45.9772,45.8611,45.9704,27356.6625
2014-01-29 10:30:00,67.31,67.48,67.26,67.48,29636.384361107943,45.9704,46.0865,45.9362,46.0865,29636.3844
2014-01-29 10:40:00,67.48,67.6,67.44,67.53,37729.39701356435,46.0865,46.1684,46.0592,46.1206,37729.397
2014-01-29 10:50:00,67.52,67.6,67.51,67.52,16186.0253049128,46.1138,46.1684,46.107,46.1138,16186.0253
2014-01-29 11:00:00,67.53,67.67,67.53,67.6,19263.649834720163,46.1206,46.2163,46.1206,46.1684,19263.6498
2014-01-29 11:10:00,67.61,67.74,67.57,67.6,41148.97982446141,46.1753,46.2641,46.148,46.1684,41148.9798
2014-01-29 11:20:00,67.6,67.68,67.56,67.64,24279.0379573692,46.1684,46.2231,46.1411,46.1958,24279.038
2014-01-29 11:30:00,67.67,67.74,67.61,67.64,22797.218739313805,46.2163,46.2641,46.1753,46.1958,22797.2187
2014-01-29 11:40:00,67.62,67.64,67.57,67.63,19263.649834720163,46.1821,46.1958,46.148,46.1889,19263.6498
2014-01-29 11:50:00,67.63,67.73,67.6,67.69,30092.32873589422,46.1889,46.2572,46.1684,46.2299,30092.3287
2014-01-29 12:00:00,67.7,67.76,67.64,67.66,18009.802804057905,46.2367,46.2777,46.1958,46.2094,18009.8028
2014-01-29 12:10:00,67.64,67.67,67.56,67.57,16072.039211216232,46.1958,46.2163,46.1411,46.148,16072.0392
2014-01-29 12:20:00,67.58,67.61,67.54,67.54,16641.969679699076,46.1548,46.1753,46.1275,46.1275,16641.9697
2014-01-29 12:30:00,67.54,67.59,67.45,67.47,39211.21623161974,46.1275,46.1616,46.066,46.0797,39211.2162
2014-01-29 12:40:00,67.46,67.55,67.46,67.55,17211.90014818192,46.0728,46.1343,46.0728,46.1343,17211.9001
2014-01-29 12:50:00,67.56,67.59,67.53,67.55,11740.567650746609,46.1411,46.1616,46.1206,46.1343,11740.5677
2014-01-29 13:00:00,67.54,67.54,67.46,67.53,17211.90014818192,46.1275,46.1275,46.0728,46.1206,17211.9001
2014-01-29 13:10:00,67.53,67.61,67.48,67.51,28610.509517838826,46.1206,46.1753,46.0865,46.107,28610.5095
2014-01-29 13:20:00,67.5,67.55,67.46,67.52,27356.662487176563,46.1002,46.1343,46.0728,46.1138,27356.6625
2014-01-29 13:30:00,67.53,67.53,67.41,67.41,16755.955773395646,46.1206,46.1206,46.0387,46.0387,16755.9558
2014-01-29 13:40:00,67.41,67.45,67.29,67.44,19833.58030320301,46.0387,46.066,45.9567,46.0592,19833.5803
2014-01-29 13:50:00,67.42,67.46,67.37,67.43,17439.87233557506,46.0455,46.0728,46.0114,46.0523,17439.8723
2014-01-29 14:00:00,67.39,67.59,67.1,67.32,55283.25544283597,46.025,46.1616,45.827,45.9772,55283.2554
2014-01-29 14:10:00,67.31,67.35,67.05,67.12,54941.29716174627,45.9704,45.9977,45.7928,45.8406,54941.2972
2014-01-29 14:20:00,67.11,67.36,67.05,67.31,33625.89764048786,45.8338,46.0045,45.7928,45.9704,33625.8976
2014-01-29 14:30:00,67.3,67.46,67.26,67.37,49128.00638322125,45.9636,46.0728,45.9362,46.0114,49128.0064
2014-01-29 14:40:00,67.38,67.4,67.19,67.2,37159.4665450815,46.0182,46.0319,45.8884,45.8953,37159.4665
2014-01-29 14:50:00,67.22,67.29,67.0,67.05,31232.18967285992,45.9089,45.9567,45.7587,45.7928,31232.1897
2014-01-29 15:00:00,67.03,67.13,66.96,67.12,30320.30092328736,45.7792,45.8475,45.7314,45.8406,30320.3009
2014-01-29 15:10:00,67.1,67.14,66.94,66.98,65769.97606292032,45.827,45.8543,45.7177,45.745,65769.9761
2014-01-29 15:20:00,67.0,67.17,66.96,67.08,67479.76746836885,45.7587,45.8748,45.7314,45.8133,67479.7675
2014-01-29 15:30:00,67.06,67.24,67.01,67.2,77966.4880884532,45.7996,45.9226,45.7655,45.8953,77966.4881
2014-01-29 15:40:00,67.19,67.28,67.12,67.18,90618.94448877237,45.8884,45.9499,45.8406,45.8816,90618.9445
2014-01-29 15:50:00,67.17,67.23,67.12,67.13,101789.58167103614,45.8748,45.9158,45.8406,45.8475,101789.5817
2014-01-30 09:30:00,67.51,67.53,67.16,67.36,102701.47042060868,46.107,46.1206,45.8679,46.0045,102701.4704
2014-01-30 09:40:00,67.39,67.45,66.98,67.12,66567.8787187963,46.025,46.066,45.745,45.8406,66567.8787
2014-01-30 09:50:00,67.14,67.38,67.14,67.28,23025.190926706942,45.8543,46.0182,45.8543,45.9499,23025.1909
2014-01-30 10:00:00,67.29,67.48,67.23,67.34,56765.07466089137,45.9567,46.0865,45.9158,45.9909,56765.0747
2014-01-30 10:10:00,67.32,67.49,67.32,67.47,46392.34013450359,45.9772,46.0933,45.9772,46.0797,46392.3401
2014-01-30 10:20:00,67.47,67.58,67.41,67.46,54257.38059956685,46.0797,46.1548,46.0387,46.0728,54257.3806
2014-01-30 10:30:00,67.46,67.61,67.45,67.6,26444.773737604013,46.0728,46.1753,46.066,46.1684,26444.7737
2014-01-30 10:40:00,67.6,67.67,67.6,67.64,29978.34264219765,46.1684,46.2163,46.1684,46.1958,29978.3426
2014-01-30 10:50:00,67.6,67.67,67.6,67.67,22569.246551920667,46.1684,46.2163,46.1684,46.2163,22569.2466
2014-01-30 11:00:00,67.66,67.67,67.57,67.62,28040.57904935598,46.2094,46.2163,46.148,46.1821,28040.579
2014-01-30 11:10:00,67.62,67.69,67.59,67.67,26558.75983130058,46.1821,46.2299,46.1616,46.2163,26558.7598
2014-01-30 11:20:00,67.68,67.71,67.63,67.66,34309.81420266727,46.2231,46.2436,46.1889,46.2094,34309.8142
2014-01-30 11:30:00,67.69,67.79,67.69,67.78,21771.343896044684,46.2299,46.2982,46.2299,46.2914,21771.3439
2014-01-30 11:40:00,67.77,67.91,67.76,67.89,41034.99373076485,46.2846,46.3802,46.2777,46.3665,41034.9937
2014-01-30 11:50:00,67.88,67.99,67.88,67.95,27926.59295565941,46.3597,46.4348,46.3597,46.4075,27926.593
2014-01-30 12:00:00,67.96,67.99,67.93,67.93,18579.73327254075,46.4143,46.4348,46.3938,46.3938,18579.7333
2014-01-30 12:10:00,67.94,67.97,67.88,67.9,9916.790151601504,46.4007,46.4211,46.3597,46.3733,9916.7902
2014-01-30 12:20:00,67.89,68.0,67.89,67.95,11512.595463353471,46.3665,46.4416,46.3665,46.4075,11512.5955
2014-01-30 12:30:00,67.95,68.02,67.95,67.98,15730.080930126524,46.4075,46.4553,46.4075,46.428,15730.0809
2014-01-30 12:40:00,68.01,68.02,67.98,67.98,22341.27436452753,46.4485,46.4553,46.428,46.428,22341.2744
2014-01-30 12:50:00,67.98,68.05,67.96,68.03,10942.664994870624,46.428,46.4758,46.4143,46.4621,10942.665
2014-01-30 13:00:00,68.01,68.1,68.0,68.07,13564.345149891711,46.4485,46.5099,46.4416,46.4894,13564.3451
2014-01-30 13:10:00,68.07,68.11,68.04,68.05,14704.206086857404,46.4894,46.5168,46.469,46.4758,14704.2061
2014-01-30 13:20:00,68.06,68.09,68.06,68.08,13792.317337284852,46.4826,46.5031,46.4826,46.4963,13792.3173
2014-01-30 13:30:00,68.08,68.1,68.01,68.04,18465.74717884418,46.4963,46.5099,46.4485,46.469,18465.7472
2014-01-30 13:40:00,68.04,68.08,68.04,68.07,10942.664994870624,46.469,46.4963,46.469,46.4894,10942.665
2014-01-30 13:50:00,68.06,68.07,68.0,68.03,17895.816710361338,46.4826,46.4894,46.4416,46.4621,17895.8167
2014-01-30 14:00:00,68.03,68.03,67.89,67.92,20289.524677989284,46.4621,46.4621,46.3665,46.387,20289.5247
2014-01-30 14:10:00,67.92,67.96,67.88,67.94,15844.067023823094,46.387,46.4143,46.3597,46.4007,15844.067
2014-01-30 14:20:00,67.93,68.03,67.91,68.03,19605.60811580987,46.3938,46.4621,46.3802,46.4621,19605.6081
2014-01-30 14:30:00,68.03,68.1,68.01,68.1,20403.51077168585,46.4621,46.5099,46.4485,46.5099,20403.5108
2014-01-30 14:40:00,68.09,68.11,67.96,67.96,25532.88498803146,46.5031,46.5168,46.4143,46.4143,25532.885
2014-01-30 14:50:00,67.97,68.01,67.9,67.94,36703.522170295226,46.4211,46.4485,46.3733,46.4007,36703.5222
2014-01-30 15:00:00,67.93,68.01,67.9,67.95,33967.85592157757,46.3938,46.4485,46.3733,46.4075,33967.8559
2014-01-30 15:10:00,67.96,68.09,67.96,68.03,39097.23013792317,46.4143,46.5031,46.4143,46.4621,39097.2301
2014-01-30 15:20:00,68.03,68.05,67.96,68.0,35221.70295223983,46.4621,46.4758,46.4143,46.4416,35221.703
2014-01-30 15:30:00,68.01,68.03,67.92,67.97,34081.84201527414,46.4485,46.4621,46.387,46.4211,34081.842
2014-01-30 15:40:00,67.98,68.0,67.85,67.88,46392.34013450359,46.428,46.4416,46.3392,46.3597,46392.3401
2014-01-30 15:50:00,67.89,67.91,67.81,67.82,133705.68790607547,46.3665,46.3802,46.3119,46.3187,133705.6879
2014-01-31 09:30:00,66.67,67.13,66.67,67.03,116151.82947680385,45.5333,45.8475,45.5333,45.7792,116151.8295
2014-01-31 09:40:00,66.99,67.11,66.76,66.97,40807.02154337171,45.7518,45.8338,45.5948,45.7382,40807.0215
2014-01-31 09:50:00,66.9,66.99,66.74,66.76,43200.729510999656,45.6904,45.7518,45.5811,45.5948,43200.7295
2014-01-31 10:00:00,66.79,67.0,66.76,66.87,94380.48558075917,45.6152,45.7587,45.5948,45.6699,94380.4856
2014-01-31 10:10:00,66.88,66.96,66.78,66.79,56537.10247349824,45.6767,45.7314,45.6084,45.6152,56537.1025
2014-01-31 10:20:00,66.79,66.86,66.62,66.65,50039.8951327938,45.6152,45.6631,45.4991,45.5196,50039.8951
2014-01-31 10:30:00,66.67,66.81,66.66,66.8,34879.74467115012,45.5333,45.6289,45.5265,45.6221,34879.7447
2014-01-31 10:40:00,66.8,66.9,66.7,66.9,25304.91280063832,45.6221,45.6904,45.5538,45.6904,25304.9128
2014-01-31 10:50:00,66.95,67.07,66.94,67.02,30662.259204377067,45.7245,45.8065,45.7177,45.7723,30662.2592
2014-01-31 11:00:00,67.03,67.32,66.97,67.3,26786.73201869372,45.7792,45.9772,45.7382,45.9636,26786.732
2014-01-31 11:10:00,67.28,67.35,67.19,67.23,18921.69155363046,45.9499,45.9977,45.8884,45.9158,18921.6916
2014-01-31 11:20:00,67.24,67.4,67.24,67.39,24848.968425852046,45.9226,46.0319,45.9226,46.025,24848.9684
2014-01-31 11:30:00,67.4,67.42,67.25,67.31,21885.32998974125,46.0319,46.0455,45.9294,45.9704,21885.33
2014-01-31 11:40:00,67.3,67.37,67.26,67.29,19035.677647327026,45.9636,46.0114,45.9362,45.9567,19035.6776
2014-01-31 11:50:00,67.29,67.37,67.26,67.37,14362.247805767696,45.9567,46.0114,45.9362,46.0114,14362.2478
2014-01-31 12:00:00,67.39,67.47,67.38,67.46,20745.469052775563,46.025,46.0797,46.0182,46.0728,20745.4691
2014-01-31 12:10:00,67.46,67.49,67.31,67.33,21657.35780234812,46.0728,46.0933,45.9704,45.984,21657.3578
2014-01-31 12:20:00,67.32,67.37,67.25,67.32,19377.635928416734,45.9772,46.0114,45.9294,45.9772,19377.6359
2014-01-31 12:30:00,67.32,67.32,67.14,67.2,28838.481705231963,45.9772,45.9772,45.8543,45.8953,28838.4817
2014-01-31 12:40:00,67.21,67.27,67.14,67.23,19263.649834720163,45.9021,45.9431,45.8543,45.9158,19263.6498
2014-01-31 12:50:00,67.22,67.31,67.17,67.23,26786.73201869372,45.9089,45.9704,45.8748,45.9158,26786.732
2014-01-31 13:00:00,67.24,67.25,67.09,67.15,23937.079676279493,45.9226,45.9294,45.8201,45.8611,23937.0797
2014-01-31 13:10:00,67.15,67.16,67.01,67.02,20859.45514647213,45.8611,45.8679,45.7655,45.7723,20859.4551
2014-01-31 13:20:00,67.02,67.1,67.0,67.06,19947.56639689958,45.7723,45.827,45.7587,45.7996,19947.5664
2014-01-31 13:30:00,67.08,67.15,67.07,67.13,20745.469052775563,45.8133,45.8611,45.8065,45.8475,20745.4691
2014-01-31 13:40:00,67.14,67.26,67.13,67.25,19605.60811580987,45.8543,45.9362,45.8475,45.9294,19605.6081
2014-01-31 13:50:00,67.26,67.37,67.26,67.36,21087.427333865267,45.9362,46.0114,45.9362,46.0045,21087.4273
2014-01-31 14:00:00,67.37,67.46,67.36,67.45,41262.96591815799,46.0114,46.0728,46.0045,46.066,41262.9659
2014-01-31 14:10:00,67.44,67.45,67.38,67.44,24507.01014476234,46.0592,46.066,46.0182,46.0592,24507.0101
2014-01-31 14:20:00,67.43,67.48,67.41,67.46,28268.55123674912,46.0523,46.0865,46.0387,46.0728,28268.5512
2014-01-31 14:30:00,67.46,67.58,67.46,67.54,38185.34138835062,46.0728,46.1548,46.0728,46.1275,38185.3414
2014-01-31 14:40:00,67.54,67.67,67.53,67.6,47646.18716516585,46.1275,46.2163,46.1206,46.1684,47646.1872
2014-01-31 14:50:00,67.61,67.63,67.51,67.57,36247.57779550895,46.1753,46.1889,46.107,46.148,36247.5778
2014-01-31 15:00:00,67.56,67.58,67.42,67.42,48330.10372734527,46.1411,46.1548,46.0455,46.0455,48330.1037
2014-01-31 15:10:00,67.42,67.5,67.35,67.35,41490.938105551126,46.0455,46.1002,45.9977,45.9977,41490.9381
2014-01-31 15:20:00,67.35,67.38,67.29,67.32,31118.203579163343,45.9977,46.0182,45.9567,45.9772,31118.2036
2014-01-31 15:30:00,67.32,67.39,67.26,67.27,32600.02279721874,45.9772,46.025,45.9362,45.9431,32600.0228
2014-01-31 15:40:00,67.26,67.3,67.15,67.25,58474.86606633991,45.9362,45.9636,45.8611,45.9294,58474.8661
2014-01-31 15:50:00,67.25,67.3,67.11,67.19,134161.63228086173,45.9294,45.9636,45.8338,45.8884,134161.6323
2014-02-03 09:30:00,67.21,67.36,67.0,67.09,137125.27071697253,45.9021,46.0045,45.7587,45.8201,137125.2707
2014-02-03 09:40:00,67.13,67.22,66.88,66.88,89137.12527071698,45.8475,45.9089,45.6767,45.6767,89137.1253
2014-02-03 09:50:00,66.91,67.0,66.73,66.79,44226.60435426878,45.6972,45.7587,45.5743,45.6152,44226.6044
2014-02-03 10:00:00,66.76,66.8,66.48,66.6,64630.11512595463,45.5948,45.6221,45.4035,45.4855,64630.1151
2014-02-03 10:10:00,66.61,66.61,66.21,66.34,136327.36806109655,45.4923,45.4923,45.2191,45.3079,136327.3681
2014-02-03 10:20:00,66.34,66.56,66.31,66.33,43770.6599794825,45.3079,45.4582,45.2874,45.3011,43770.66
2014-02-03 10:30:00,66.33,66.39,66.22,66.38,57107.03294198108,45.3011,45.3421,45.226,45.3352,57107.0329
2014-02-03 10:40:00,66.38,66.38,66.25,66.25,41148.97982446141,45.3352,45.3352,45.2464,45.2464,41148.9798
2014-02-03 10:50:00,66.25,66.33,66.1,66.12,62464.37934571983,45.2464,45.3011,45.144,45.1577,62464.3793
2014-02-03 11:00:00,66.11,66.17,66.0,66.03,43770.6599794825,45.1508,45.1918,45.0757,45.0962,43770.66
2014-02-03 11:10:00,66.03,66.06,65.86,65.99,61438.50450245071,45.0962,45.1167,44.9801,45.0689,61438.5045
2014-02-03 11:20:00,66.0,66.02,65.89,65.89,34651.772483756984,45.0757,45.0894,45.0006,45.0006,34651.7725
2014-02-03 11:30:00,65.89,65.97,65.82,65.86,44568.56263535849,45.0006,45.0552,44.9528,44.9801,44568.5626
2014-02-03 11:40:00,65.86,65.89,65.6,65.68,93012.65245640032,44.9801,45.0006,44.8025,44.8572,93012.6525
2014-02-03 11:50:00,65.67,65.69,65.54,65.55,56765.07466089137,44.8503,44.864,44.7615,44.7684,56765.0747
2014-02-03 12:00:00,65.57,65.6,65.42,65.59,48672.06200843497,44.782,44.8025,44.6796,44.7957,48672.062
2014-02-03 12:10:00,65.58,65.58,65.45,65.52,53801.43622478058,44.7889,44.7889,44.7001,44.7479,53801.4362
2014-02-03 12:20:00,65.53,65.57,65.44,65.56,33625.89764048786,44.7547,44.782,44.6932,44.7752,33625.8976
2014-02-03 12:30:00,65.56,65.72,65.53,65.6,45594.43747862761,44.7752,44.8845,44.7547,44.8025,45594.4375
2014-02-03 12:40:00,65.61,65.68,65.59,65.63,29636.384361107943,44.8093,44.8572,44.7957,44.823,29636.3844
2014-02-03 12:50:00,65.63,65.66,65.53,65.53,48216.1176336487,44.823,44.8435,44.7547,44.7547,48216.1176
2014-02-03 13:00:00,65.52,65.54,65.16,65.26,98256.0127664425,44.7479,44.7615,44.502,44.5703,98256.0128
2014-02-03 13:10:00,65.27,65.31,65.16,65.18,73749.00262168015,44.5771,44.6045,44.502,44.5157,73749.0026
2014-02-03 13:20:00,65.17,65.21,65.03,65.1,65314.03168813405,44.5088,44.5362,44.4132,44.461,65314.0317
2014-02-03 13:30:00,65.09,65.2,65.04,65.17,64630.11512595463,44.4542,44.5293,44.4201,44.5088,64630.1151
2014-02-03 13:40:00,65.16,65.27,65.1,65.16,74432.91918385957,44.502,44.5771,44.461,44.502,74432.9192
2014-02-03 13:50:00,65.17,65.31,65.11,65.24,46050.381853413885,44.5088,44.6045,44.4679,44.5567,46050.3819
2014-02-03 14:00:00,65.23,65.28,65.17,65.23,51407.72825715263,44.5498,44.584,44.5088,44.5498,51407.7283
2014-02-03 14:10:00,65.21,65.34,65.19,65.31,47646.18716516585,44.5362,44.6249,44.5225,44.6045,47646.1872
2014-02-03 14:20:00,65.3,65.32,65.2,65.25,49128.00638322125,44.5976,44.6113,44.5293,44.5635,49128.0064
2014-02-03 14:30:00,65.27,65.3,65.17,65.21,79904.25168129489,44.5771,44.5976,44.5088,44.5362,79904.2517
2014-02-03 14:40:00,65.21,65.28,65.15,65.18,50951.78388236636,44.5362,44.584,44.4952,44.5157,50951.7839
2014-02-03 14:50:00,65.18,65.21,65.03,65.03,48900.034195828106,44.5157,44.5362,44.4132,44.4132,48900.0342
2014-02-03 15:00:00,65.04,65.18,65.04,65.18,58702.83825373305,44.4201,44.5157,44.4201,44.5157,58702.8383
2014-02-03 15:10:00,65.18,65.26,65.1,65.2,65655.98996922375,44.5157,44.5703,44.461,44.5293,65655.99
2014-02-03 15:20:00,65.22,65.24,65.1,65.14,114214.06588396216,44.543,44.5567,44.461,44.4884,114214.0659
2014-02-03 15:30:00,65.15,65.18,65.07,65.14,107488.88635586458,44.4952,44.5157,44.4405,44.4884,107488.8864
2014-02-03 15:40:00,65.15,65.16,64.89,64.94,145674.2277442152,44.4952,44.502,44.3176,44.3518,145674.2277
2014-02-03 15:50:00,64.94,65.04,64.74,64.99,309358.25829248835,44.3518,44.4201,44.2152,44.3859,309358.2583
2014-02-04 09:30:00,68.36,68.36,63.09,65.31,232417.64504730425,46.6875,46.6875,43.0883,44.6045,232417.645
2014-02-04 09:40:00,65.31,65.38,65.22,65.34,145104.29727573236,44.6045,44.6523,44.543,44.6249,145104.2973
2014-02-04 09:50:00,65.34,65.72,65.28,65.5,104639.23401345036,44.6249,44.8845,44.584,44.7342,104639.234
2014-02-04 10:00:00,65.48,65.59,65.18,65.34,108970.70557392,44.7206,44.7957,44.5157,44.6249,108970.7056
2014-02-04 10:10:00,65.35,65.4,65.2,65.27,111478.3996352445,44.6318,44.6659,44.5293,44.5771,111478.3996
2014-02-04 10:20:00,65.26,65.43,65.13,65.4,109426.64994870624,44.5703,44.6864,44.4815,44.6659,109426.6499
2014-02-04 10:30:00,65.41,65.57,65.29,65.31,83665.79277328166,44.6728,44.782,44.5908,44.6045,83665.7928
2014-02-04 10:40:00,65.31,65.49,65.28,65.31,86515.44511569588,44.6045,44.7274,44.584,44.6045,86515.4451
2014-02-04 10:50:00,65.31,65.42,65.24,65.27,88909.15308332384,44.6045,44.6796,44.5567,44.5771,88909.1531
2014-02-04 11:00:00,65.27,65.57,65.24,65.52,87541.319958965,44.5771,44.782,44.5567,44.7479,87541.32
2014-02-04 11:10:00,65.53,65.54,65.29,65.36,72723.12777841103,44.7547,44.7615,44.5908,44.6386,72723.1278
2014-02-04 11:20:00,65.35,65.6,65.34,65.46,47988.14544625556,44.6318,44.8025,44.6249,44.7069,47988.1454
2014-02-04 11:30:00,65.46,65.65,65.41,65.65,55397.24153653254,44.7069,44.8367,44.6728,44.8367,55397.2415
2014-02-04 11:40:00,65.65,65.65,65.51,65.61,57335.00512937421,44.8367,44.8367,44.7411,44.8093,57335.0051
2014-02-04 11:50:00,65.6,65.76,65.58,65.73,46278.35404080703,44.8025,44.9118,44.7889,44.8913,46278.354
2014-02-04 12:00:00,65.71,65.72,65.45,65.51,76712.64105779096,44.8776,44.8845,44.7001,44.7411,76712.6411
2014-02-04 12:10:00,65.51,65.66,65.51,65.62,37045.48045138493,44.7411,44.8435,44.7411,44.8162,37045.4805
2014-02-04 12:20:00,65.6,65.77,65.6,65.74,40921.00763706828,44.8025,44.9186,44.8025,44.8981,40921.0076
2014-02-04 12:30:00,65.74,65.85,65.69,65.82,50723.811694973214,44.8981,44.9733,44.864,44.9528,50723.8117
2014-02-04 12:40:00,65.81,65.92,65.8,65.83,52091.64481933204,44.9459,45.0211,44.9391,44.9596,52091.6448
2014-02-04 12:50:00,65.84,65.92,65.74,65.86,75344.80793343212,44.9664,45.0211,44.8981,44.9801,75344.8079
2014-02-04 13:00:00,65.88,65.93,65.75,65.75,48216.1176336487,44.9937,45.0279,44.905,44.905,48216.1176
2014-02-04 13:10:00,65.75,65.76,65.58,65.59,36931.49435768836,44.905,44.9118,44.7889,44.7957,36931.4944
2014-02-04 13:20:00,65.59,65.65,65.52,65.65,53687.450131084006,44.7957,44.8367,44.7479,44.8367,53687.4501
2014-02-04 13:30:00,65.65,65.77,65.64,65.72,39895.13279379916,44.8367,44.9186,44.8298,44.8845,39895.1328
2014-02-04 13:40:00,65.71,65.75,65.67,65.67,32144.078422432463,44.8776,44.905,44.8503,44.8503,32144.0784
2014-02-04 13:50:00,65.69,65.74,65.54,65.6,122421.06463011511,44.864,44.8981,44.7615,44.8025,122421.0646
2014-02-04 14:00:00,65.6,65.66,65.52,65.64,94494.47167445572,44.8025,44.8435,44.7479,44.8298,94494.4717
2014-02-04 14:10:00,65.63,65.78,65.63,65.75,38755.27185683347,44.823,44.9255,44.823,44.905,38755.2719
2014-02-04 14:20:00,65.75,65.84,65.72,65.84,48102.131539952126,44.905,44.9664,44.8845,44.9664,48102.1315
2014-02-04 14:30:00,65.82,65.9,65.8,65.83,36931.49435768836,44.9528,45.0074,44.9391,44.9596,36931.4944
2014-02-04 14:40:00,65.86,65.95,65.85,65.89,44340.59044796535,44.9801,45.0416,44.9733,45.0006,44340.5904
2014-02-04 14:50:00,65.89,65.96,65.82,65.88,39211.21623161974,45.0006,45.0484,44.9528,44.9937,39211.2162
2014-02-04 15:00:00,65.88,65.94,65.87,65.9,45708.42357232418,44.9937,45.0347,44.9869,45.0074,45708.4236
2014-02-04 15:10:00,65.9,65.95,65.83,65.93,103157.41479539496,45.0074,45.0416,44.9596,45.0279,103157.4148
2014-02-04 15:20:00,65.94,65.96,65.69,65.74,120483.30103727346,45.0347,45.0484,44.864,44.8981,120483.301
2014-02-04 15:30:00,65.73,65.96,65.67,65.95,106349.02541889888,44.8913,45.0484,44.8503,45.0416,106349.0254
2014-02-04 15:40:00,65.94,66.02,65.89,65.95,122535.0507238117,45.0347,45.0894,45.0006,45.0416,122535.0507
2014-02-04 15:50:00,65.92,65.94,65.74,65.75,326570.15844067023,45.0211,45.0347,44.8981,44.905,326570.1584
2014-02-05 09:30:00,66.96,66.96,64.73,65.23,207796.6488088453,45.7314,45.7314,44.2083,44.5498,207796.6488
2014-02-05 09:40:00,65.18,65.62,64.16,64.51,167331.58554656332,44.5157,44.8162,43.819,44.0581,167331.5855
2014-02-05 09:50:00,64.48,64.87,64.48,64.82,34423.80029636384,44.0376,44.304,44.0376,44.2698,34423.8003
2014-02-05 10:00:00,64.84,65.1,64.49,64.53,122649.03681750828,44.2835,44.461,44.0444,44.0717,122649.0368
2014-02-05 10:10:00,64.53,64.62,64.07,64.23,98369.99886013908,44.0717,44.1332,43.7576,43.8669,98369.9989
2014-02-05 10:20:00,64.25,64.28,63.77,63.99,151601.5046164368,43.8805,43.901,43.5527,43.7029,151601.5046
2014-02-05 10:30:00,63.98,64.13,63.86,64.1,90276.98620768268,43.6961,43.7986,43.6142,43.7781,90276.9862
2014-02-05 10:40:00,64.11,64.28,64.11,64.24,86287.47292830274,43.7849,43.901,43.7849,43.8737,86287.4729
2014-02-05 10:50:00,64.22,64.5,64.18,64.45,47874.159352558985,43.86,44.0513,43.8327,44.0171,47874.1594
2014-02-05 11:00:00,64.43,64.46,64.17,64.24,41832.89638664083,44.0034,44.0239,43.8259,43.8737,41832.8964
2014-02-05 11:10:00,64.24,64.37,64.24,64.31,35791.63342072268,43.8737,43.9625,43.8737,43.9215,35791.6334
2014-02-05 11:20:00,64.31,64.58,64.31,64.45,50723.811694973214,43.9215,44.1059,43.9215,44.0171,50723.8117
2014-02-05 11:30:00,64.46,64.48,64.32,64.34,38983.2440442266,44.0239,44.0376,43.9283,43.942,38983.244
2014-02-05 11:40:00,64.32,64.58,64.32,64.53,84121.73714806794,43.9283,44.1059,43.9283,44.0717,84121.7371
2014-02-05 11:50:00,64.53,64.63,64.51,64.51,36133.59170181238,44.0717,44.14,44.0581,44.0581,36133.5917
2014-02-05 12:00:00,64.53,64.62,64.39,64.39,41148.97982446141,44.0717,44.1332,43.9761,43.9761,41148.9798
2014-02-05 12:10:00,64.4,64.45,64.34,64.44,58930.81044112618,43.983,44.0171,43.942,44.0103,58930.8104
2014-02-05 12:20:00,64.44,64.54,64.42,64.47,42630.79904251681,44.0103,44.0786,43.9966,44.0308,42630.799
2014-02-05 12:30:00,64.47,64.48,64.28,64.28,41946.8824803374,44.0308,44.0376,43.901,43.901,41946.8825
2014-02-05 12:40:00,64.29,64.5,64.29,64.4,49241.99247691782,43.9078,44.0513,43.9078,43.983,49241.9925
2014-02-05 12:50:00,64.41,64.54,64.41,64.54,21429.385614954976,43.9898,44.0786,43.9898,44.0786,21429.3856
2014-02-05 13:00:00,64.55,64.64,64.51,64.64,29522.398267411376,44.0854,44.1469,44.0581,44.1469,29522.3983
2014-02-05 13:10:00,64.63,64.63,64.54,64.57,37843.38310726092,44.14,44.14,44.0786,44.0991,37843.3831
2014-02-05 13:20:00,64.57,64.57,64.34,64.46,58018.92169155363,44.0991,44.0991,43.942,44.0239,58018.9217
2014-02-05 13:30:00,64.47,64.54,64.46,64.46,61666.47668984384,44.0308,44.0786,44.0239,44.0239,61666.4767
2014-02-05 13:40:00,64.47,64.58,64.47,64.58,50381.85341388351,44.0308,44.1059,44.0308,44.1059,50381.8534
2014-02-05 13:50:00,64.59,64.74,64.58,64.69,26102.815456514305,44.1127,44.2152,44.1059,44.181,26102.8155
2014-02-05 14:00:00,64.68,64.74,64.61,64.64,34423.80029636384,44.1742,44.2152,44.1264,44.1469,34423.8003
2014-02-05 14:10:00,64.66,64.66,64.53,64.56,63604.24028268551,44.1605,44.1605,44.0717,44.0922,63604.2403
2014-02-05 14:20:00,64.58,64.63,64.54,64.58,39439.18841901288,44.1059,44.14,44.0786,44.1059,39439.1884
2014-02-05 14:30:00,64.58,64.67,64.53,64.54,46734.2984155933,44.1059,44.1674,44.0717,44.0786,46734.2984
2014-02-05 14:40:00,64.54,64.66,64.54,64.61,25874.843269121167,44.0786,44.1605,44.0786,44.1264,25874.8433
2014-02-05 14:50:00,64.6,64.69,64.53,64.57,48444.08982104183,44.1196,44.181,44.0717,44.0991,48444.0898
2014-02-05 15:00:00,64.58,64.6,64.53,64.6,57107.03294198108,44.1059,44.1196,44.0717,44.1196,57107.0329
2014-02-05 15:10:00,64.6,64.66,64.58,64.63,40807.02154337171,44.1196,44.1605,44.1059,44.14,40807.0215
2014-02-05 15:20:00,64.62,64.72,64.59,64.72,46848.28450928986,44.1332,44.2015,44.1127,44.2015,46848.2845
2014-02-05 15:30:00,64.72,64.73,64.61,64.68,75800.7523082184,44.2015,44.2083,44.1264,44.1742,75800.7523
2014-02-05 15:40:00,64.68,64.72,64.53,64.68,100193.77635928417,44.1742,44.2015,44.0717,44.1742,100193.7764
2014-02-05 15:50:00,64.67,64.68,64.31,64.52,242334.43519890573,44.1674,44.1742,43.9215,44.0649,242334.4352
2014-02-06 09:30:00,64.48,64.89,64.13,64.81,112846.23275960331,44.0376,44.3176,43.7986,44.263,112846.2328
2014-02-06 09:40:00,64.81,64.81,64.51,64.63,39325.20232531631,44.263,44.263,44.0581,44.14,39325.2023
2014-02-06 09:50:00,64.65,65.06,64.65,65.03,45708.42357232418,44.1537,44.4337,44.1537,44.4132,45708.4236
2014-02-06 10:00:00,65.07,65.22,64.92,64.92,63376.26809529238,44.4405,44.543,44.3381,44.3381,63376.2681
2014-02-06 10:10:00,64.93,64.94,64.67,64.67,38185.34138835062,44.3449,44.3518,44.1674,44.1674,38185.3414
2014-02-06 10:20:00,64.67,64.69,64.54,64.63,65200.04559443748,44.1674,44.181,44.0786,44.14,65200.0456
2014-02-06 10:30:00,64.63,64.85,64.63,64.71,100535.73464037388,44.14,44.2903,44.14,44.1947,100535.7346
2014-02-06 10:40:00,64.73,64.79,64.68,64.71,45708.42357232418,44.2083,44.2493,44.1742,44.1947,45708.4236
2014-02-06 10:50:00,64.73,64.81,64.71,64.78,61438.50450245071,44.2083,44.263,44.1947,44.2425,61438.5045
2014-02-06 11:00:00,64.8,64.8,64.69,64.72,51863.672631938905,44.2561,44.2561,44.181,44.2015,51863.6726
2014-02-06 11:10:00,64.72,64.81,64.67,64.68,67707.739655762,44.2015,44.263,44.1674,44.1742,67707.7397
2014-02-06 11:20:00,64.67,64.71,64.64,64.64,46734.2984155933,44.1674,44.1947,44.1469,44.1469,46734.2984
2014-02-06 11:30:00,64.65,64.72,64.61,64.62,59842.69919069874,44.1537,44.2015,44.1264,44.1332,59842.6992
2014-02-06 11:40:00,64.62,64.73,64.62,64.73,59044.79653482275,44.1332,44.2083,44.1332,44.2083,59044.7965
2014-02-06 11:50:00,64.73,64.82,64.67,64.69,44226.60435426878,44.2083,44.2698,44.1674,44.181,44226.6044
2014-02-06 12:00:00,64.7,64.79,64.69,64.78,36475.549982902085,44.1878,44.2493,44.181,44.2425,36475.55
2014-02-06 12:10:00,64.78,64.84,64.74,64.81,22341.27436452753,44.2425,44.2835,44.2152,44.263,22341.2744
2014-02-06 12:20:00,64.81,64.82,64.74,64.74,28496.52342414225,44.263,44.2698,44.2152,44.2152,28496.5234
2014-02-06 12:30:00,64.75,64.77,64.74,64.75,27698.62076826627,44.222,44.2357,44.2152,44.222,27698.6208
2014-02-06 12:40:00,64.74,64.83,64.71,64.71,31460.16186025305,44.2152,44.2766,44.1947,44.1947,31460.1619
2014-02-06 12:50:00,64.71,64.71,64.63,64.66,25760.8571754246,44.1947,44.1947,44.14,44.1605,25760.8572
2014-02-06 13:00:00,64.66,64.77,64.66,64.74,25190.926706941755,44.1605,44.2357,44.1605,44.2152,25190.9267
2014-02-06 13:10:00,64.74,64.75,64.65,64.67,29408.41217371481,44.2152,44.222,44.1537,44.1674,29408.4122
2014-02-06 13:20:00,64.67,64.69,64.59,64.64,24962.954519548617,44.1674,44.181,44.1127,44.1469,24962.9545
2014-02-06 13:30:00,64.65,64.71,64.65,64.7,24620.99623845891,44.1537,44.1947,44.1537,44.1878,24620.9962
2014-02-06 13:40:00,64.69,64.8,64.69,64.79,23025.190926706942,44.181,44.2561,44.181,44.2493,23025.1909
2014-02-06 13:50:00,64.78,64.78,64.71,64.76,27926.59295565941,44.2425,44.2425,44.1947,44.2288,27926.593
2014-02-06 14:00:00,64.75,64.78,64.69,64.72,53801.43622478058,44.222,44.2425,44.181,44.2015,53801.4362
2014-02-06 14:10:00,64.72,64.95,64.72,64.94,51521.71435084919,44.2015,44.3586,44.2015,44.3518,51521.7144
2014-02-06 14:20:00,64.94,65.06,64.93,65.03,47190.242790379576,44.3518,44.4337,44.3449,44.4132,47190.2428
2014-02-06 14:30:00,65.04,65.1,65.03,65.03,28610.509517838826,44.4201,44.461,44.4132,44.4132,28610.5095
2014-02-06 14:40:00,65.03,65.07,64.97,65.01,22455.260458224097,44.4132,44.4405,44.3722,44.3996,22455.2605
2014-02-06 14:50:00,65.0,65.07,64.98,65.02,37387.43873247464,44.3927,44.4405,44.3791,44.4064,37387.4387
2014-02-06 15:00:00,65.03,65.13,65.03,65.12,39439.18841901288,44.4132,44.4815,44.4132,44.4747,39439.1884
2014-02-06 15:10:00,65.14,65.14,65.06,65.1,37045.48045138493,44.4884,44.4884,44.4337,44.461,37045.4805
2014-02-06 15:20:00,65.1,65.14,65.03,65.09,44796.53482275162,44.461,44.4884,44.4132,44.4542,44796.5348
2014-02-06 15:30:00,65.08,65.13,65.06,65.09,62692.35153311296,44.4474,44.4815,44.4337,44.4542,62692.3515
2014-02-06 15:40:00,65.09,65.09,64.98,65.0,85261.59808503362,44.4542,44.4542,44.3791,44.3927,85261.5981
2014-02-06 15:50:00,65.01,65.1,65.01,65.1,157870.7397697481,44.3996,44.461,44.3996,44.461,157870.7398
2014-02-07 09:30:00,65.07,65.67,65.07,65.49,91530.83323834492,44.4405,44.8503,44.4405,44.7274,91530.8332
2014-02-07 09:40:00,65.51,65.55,65.18,65.23,41946.8824803374,44.7411,44.7684,44.5157,44.5498,41946.8825
2014-02-07 09:50:00,65.23,65.26,65.1,65.17,44454.57654166192,44.5498,44.5703,44.461,44.5088,44454.5765
2014-02-07 10:00:00,65.23,65.29,65.13,65.25,54713.32497435313,44.5498,44.5908,44.4815,44.5635,54713.325
2014-02-07 10:10:00,65.25,65.25,65.06,65.12,71241.30856035564,44.5635,44.5635,44.4337,44.4747,71241.3086
2014-02-07 10:20:00,65.1,65.13,64.88,64.96,62806.33762680953,44.461,44.4815,44.3108,44.3654,62806.3376
2014-02-07 10:30:00,64.95,65.05,64.95,65.05,46506.32622820016,44.3586,44.4269,44.3586,44.4269,46506.3262
2014-02-07 10:40:00,65.04,65.05,64.88,64.92,22113.30217713439,44.4201,44.4269,44.3108,44.3381,22113.3022
2014-02-07 10:50:00,64.93,65.1,64.89,65.05,24734.98233215548,44.3449,44.461,44.3176,44.4269,24734.9823
2014-02-07 11:00:00,65.05,65.07,64.94,64.95,22569.246551920667,44.4269,44.4405,44.3518,44.3586,22569.2466
2014-02-07 11:10:00,64.96,65.14,64.96,65.1,23481.135301493217,44.3654,44.4884,44.3654,44.461,23481.1353
2014-02-07 11:20:00,65.1,65.22,65.1,65.22,18693.71936623732,44.461,44.543,44.461,44.543,18693.7194
2014-02-07 11:30:00,65.22,65.33,65.22,65.25,20859.45514647213,44.543,44.6181,44.543,44.5635,20859.4551
2014-02-07 11:40:00,65.25,65.4,65.25,65.4,16186.0253049128,44.5635,44.6659,44.5635,44.6659,16186.0253
2014-02-07 11:50:00,65.39,65.48,65.39,65.48,17325.886241878492,44.6591,44.7206,44.6591,44.7206,17325.8862
2014-02-07 12:00:00,65.49,65.5,65.43,65.43,27470.64858087313,44.7274,44.7342,44.6864,44.6864,27470.6486
2014-02-07 12:10:00,65.43,65.45,65.38,65.41,26672.74592499715,44.6864,44.7001,44.6523,44.6728,26672.7459
2014-02-07 12:20:00,65.41,65.45,65.39,65.43,16869.941867092213,44.6728,44.7001,44.6591,44.6864,16869.9419
2014-02-07 12:30:00,65.44,65.49,65.37,65.37,19833.58030320301,44.6932,44.7274,44.6454,44.6454,19833.5803
2014-02-07 12:40:00,65.38,65.46,65.37,65.37,25874.843269121167,44.6523,44.7069,44.6454,44.6454,25874.8433
2014-02-07 12:50:00,65.38,65.42,65.37,65.39,13450.359056195144,44.6523,44.6796,44.6454,44.6591,13450.3591
2014-02-07 13:00:00,65.4,65.45,65.4,65.44,25988.82936281773,44.6659,44.7001,44.6659,44.6932,25988.8294
2014-02-07 13:10:00,65.44,65.51,65.44,65.48,38983.2440442266,44.6932,44.7411,44.6932,44.7206,38983.244
2014-02-07 13:20:00,65.48,65.55,65.48,65.54,28496.52342414225,44.7206,44.7684,44.7206,44.7615,28496.5234
2014-02-07 13:30:00,65.54,65.6,65.54,65.6,19833.58030320301,44.7615,44.8025,44.7615,44.8025,19833.5803
2014-02-07 13:40:00,65.6,65.69,65.6,65.69,28952.46779892853,44.8025,44.864,44.8025,44.864,28952.4678
2014-02-07 13:50:00,65.69,65.74,65.65,65.73,23823.09358258293,44.864,44.8981,44.8367,44.8913,23823.0936
2014-02-07 14:00:00,65.73,65.76,65.68,65.71,21429.385614954976,44.8913,44.9118,44.8572,44.8776,21429.3856
2014-02-07 14:10:00,65.71,65.72,65.64,65.67,15958.053117519665,44.8776,44.8845,44.8298,44.8503,15958.0531
2014-02-07 14:20:00,65.67,65.74,65.65,65.68,49811.92294540066,44.8503,44.8981,44.8367,44.8572,49811.9229
2014-02-07 14:30:00,65.67,65.72,65.64,65.65,31916.10623503933,44.8503,44.8845,44.8298,44.8367,31916.1062
2014-02-07 14:40:00,65.66,65.72,65.65,65.66,28382.537330445684,44.8435,44.8845,44.8367,44.8435,28382.5373
2014-02-07 14:50:00,65.64,65.66,65.58,65.59,27812.60686196284,44.8298,44.8435,44.7889,44.7957,27812.6069
2014-02-07 15:00:00,65.6,65.71,65.6,65.66,39553.17451270945,44.8025,44.8776,44.8025,44.8435,39553.1745
2014-02-07 15:10:00,65.65,65.67,65.61,65.61,29408.41217371481,44.8367,44.8503,44.8093,44.8093,29408.4122
2014-02-07 15:20:00,65.6,65.65,65.58,65.62,30092.32873589422,44.8025,44.8367,44.7889,44.8162,30092.3287
2014-02-07 15:30:00,65.63,65.68,65.63,65.67,46962.27060298644,44.823,44.8572,44.823,44.8503,46962.2706
2014-02-07 15:40:00,65.67,65.75,65.66,65.7,75914.73840191496,44.8503,44.905,44.8435,44.8708,75914.7384
2014-02-07 15:50:00,65.7,65.74,65.66,65.69,145218.28336942894,44.8708,44.8981,44.8435,44.864,145218.2834
2014-02-10 09:30:00,66.22,66.33,64.77,65.24,140202.8952467799,45.226,45.3011,44.2357,44.5567,140202.8952
2014-02-10 09:40:00,65.22,65.31,64.96,65.22,45822.40966602074,44.543,44.6045,44.3654,44.543,45822.4097
2014-02-10 09:50:00,65.21,65.38,65.07,65.33,40351.07716858544,44.5362,44.6523,44.4405,44.6181,40351.0772
2014-02-10 10:00:00,65.36,65.39,65.32,65.33,34195.82810897071,44.6386,44.6591,44.6113,44.6181,34195.8281
2014-02-10 10:10:00,65.32,65.45,65.32,65.4,40465.063262282005,44.6113,44.7001,44.6113,44.6659,40465.0633
2014-02-10 10:20:00,65.42,65.45,65.34,65.37,24279.0379573692,44.6796,44.7001,44.6249,44.6454,24279.038
2014-02-10 10:30:00,65.38,65.38,65.26,65.34,35677.647327026105,44.6523,44.6523,44.5703,44.6249,35677.6473
2014-02-10 10:40:00,65.34,65.37,65.28,65.28,28496.52342414225,44.6249,44.6454,44.584,44.584,28496.5234
2014-02-10 10:50:00,65.26,65.33,65.24,65.31,35107.71685854326,44.5703,44.6181,44.5567,44.6045,35107.7169
2014-02-10 11:00:00,65.31,65.35,65.24,65.32,33511.91154679129,44.6045,44.6318,44.5567,44.6113,33511.9115
2014-02-10 11:10:00,65.32,65.4,65.31,65.39,35449.675139632964,44.6113,44.6659,44.6045,44.6591,35449.6751
2014-02-10 11:20:00,65.37,65.38,65.18,65.19,36589.536076598655,44.6454,44.6523,44.5157,44.5225,36589.5361
2014-02-10 11:30:00,65.2,65.22,65.16,65.18,36361.56388920552,44.5293,44.543,44.502,44.5157,36361.5639
2014-02-10 11:40:00,65.18,65.26,65.18,65.25,30776.245298073634,44.5157,44.5703,44.5157,44.5635,30776.2453
2014-02-10 11:50:00,65.25,65.31,65.21,65.26,42060.86857403397,44.5635,44.6045,44.5362,44.5703,42060.8686
2014-02-10 12:00:00,65.26,65.26,65.14,65.16,30776.245298073634,44.5703,44.5703,44.4884,44.502,30776.2453
2014-02-10 12:10:00,65.17,65.18,65.12,65.16,35791.63342072268,44.5088,44.5157,44.4747,44.502,35791.6334
2014-02-10 12:20:00,65.16,65.18,65.12,65.12,27356.662487176563,44.502,44.5157,44.4747,44.4747,27356.6625
2014-02-10 12:30:00,65.12,65.19,65.11,65.15,27584.634674569705,44.4747,44.5225,44.4679,44.4952,27584.6347
2014-02-10 12:40:00,65.15,65.16,65.1,65.12,26216.80155021088,44.4952,44.502,44.461,44.4747,26216.8016
2014-02-10 12:50:00,65.12,65.16,65.12,65.14,26672.74592499715,44.4747,44.502,44.4747,44.4884,26672.7459
2014-02-10 13:00:00,65.14,65.17,65.13,65.15,28952.46779892853,44.4884,44.5088,44.4815,44.4952,28952.4678
2014-02-10 13:10:00,65.15,65.16,65.1,65.13,37501.424826171205,44.4952,44.502,44.461,44.4815,37501.4248
2014-02-10 13:20:00,65.13,65.15,65.1,65.13,23709.107488886355,44.4815,44.4952,44.461,44.4815,23709.1075
2014-02-10 13:30:00,65.14,65.2,65.11,65.2,27356.662487176563,44.4884,44.5293,44.4679,44.5293,27356.6625
2014-02-10 13:40:00,65.21,65.23,65.19,65.2,21771.343896044684,44.5362,44.5498,44.5225,44.5293,21771.3439
2014-02-10 13:50:00,65.21,65.22,65.13,65.13,34993.73076484669,44.5362,44.543,44.4815,44.4815,34993.7308
2014-02-10 14:00:00,65.13,65.15,65.07,65.08,44796.53482275162,44.4815,44.4952,44.4405,44.4474,44796.5348
2014-02-10 14:10:00,65.09,65.14,65.07,65.13,48102.131539952126,44.4542,44.4884,44.4405,44.4815,48102.1315
2014-02-10 14:20:00,65.14,65.17,65.1,65.1,26330.787643907443,44.4884,44.5088,44.461,44.461,26330.7876
2014-02-10 14:30:00,65.1,65.19,65.1,65.11,38983.2440442266,44.461,44.5225,44.461,44.4679,38983.244
2014-02-10 14:40:00,65.12,65.14,65.05,65.06,45822.40966602074,44.4747,44.4884,44.4269,44.4337,45822.4097
2014-02-10 14:50:00,65.05,65.1,65.03,65.03,34423.80029636384,44.4269,44.461,44.4132,44.4132,34423.8003
2014-02-10 15:00:00,65.03,65.06,65.0,65.05,37045.48045138493,44.4132,44.4337,44.3927,44.4269,37045.4805
2014-02-10 15:10:00,65.05,65.07,65.02,65.03,51521.71435084919,44.4269,44.4405,44.4064,44.4132,51521.7144
2014-02-10 15:20:00,65.04,65.07,65.02,65.05,56081.15809871196,44.4201,44.4405,44.4064,44.4269,56081.1581
2014-02-10 15:30:00,65.04,65.17,65.04,65.16,77168.58543257722,44.4201,44.5088,44.4201,44.502,77168.5854
2014-02-10 15:40:00,65.16,65.22,65.16,65.22,114214.06588396216,44.502,44.543,44.502,44.543,114214.0659
2014-02-10 15:50:00,65.22,65.32,65.22,65.31,243588.282229568,44.543,44.6113,44.543,44.6045,243588.2822
2014-02-11 09:30:00,65.03,65.71,64.93,65.39,91188.87495725522,44.4132,44.8776,44.3449,44.6591,91188.875
2014-02-11 09:40:00,65.35,65.58,65.3,65.41,42516.81294882025,44.6318,44.7889,44.5976,44.6728,42516.8129
2014-02-11 09:50:00,65.43,65.43,65.24,65.27,38869.25795053004,44.6864,44.6864,44.5567,44.5771,38869.258
2014-02-11 10:00:00,65.25,65.34,65.12,65.17,84919.63980394392,44.5635,44.6249,44.4747,44.5088,84919.6398
2014-02-11 10:10:00,65.17,65.17,65.08,65.17,79904.25168129489,44.5088,44.5088,44.4474,44.5088,79904.2517
2014-02-11 10:20:00,65.16,65.28,65.16,65.26,62236.407158326685,44.502,44.584,44.502,44.5703,62236.4072
2014-02-11 10:30:00,65.26,65.29,65.23,65.29,46848.28450928986,44.5703,44.5908,44.5498,44.5908,46848.2845
2014-02-11 10:40:00,65.28,65.35,65.28,65.29,46506.32622820016,44.584,44.6318,44.584,44.5908,46506.3262
2014-02-11 10:50:00,65.3,65.35,65.24,65.35,54029.40841217372,44.5976,44.6318,44.5567,44.6318,54029.4084
2014-02-11 11:00:00,65.37,65.4,65.22,65.25,43314.71560469623,44.6454,44.6659,44.543,44.5635,43314.7156
2014-02-11 11:10:00,65.26,65.36,65.24,65.35,52319.61700672518,44.5703,44.6386,44.5567,44.6318,52319.617
2014-02-11 11:20:00,65.34,65.36,65.24,65.28,94836.42995554542,44.6249,44.6386,44.5567,44.584,94836.43
2014-02-11 11:30:00,65.28,65.29,65.17,65.17,87997.26433375129,44.584,44.5908,44.5088,44.5088,87997.2643
2014-02-11 11:40:00,65.19,65.25,65.17,65.17,61210.53231505757,44.5225,44.5635,44.5088,44.5088,61210.5323
2014-02-11 11:50:00,65.17,65.29,65.17,65.28,49925.909039097234,44.5088,44.5908,44.5088,44.584,49925.909
2014-02-11 12:00:00,65.29,65.31,65.22,65.24,44112.61826057221,44.5908,44.6045,44.543,44.5567,44112.6183
2014-02-11 12:10:00,65.24,65.31,65.2,65.3,39553.17451270945,44.5567,44.6045,44.5293,44.5976,39553.1745
2014-02-11 12:20:00,65.29,65.31,65.24,65.24,27698.62076826627,44.5908,44.6045,44.5567,44.5567,27698.6208
2014-02-11 12:30:00,65.25,65.26,65.18,65.2,31688.13404764619,44.5635,44.5703,44.5157,44.5293,31688.134
2014-02-11 12:40:00,65.21,65.23,65.13,65.22,45252.4791975379,44.5362,44.5498,44.4815,44.543,45252.4792
2014-02-11 12:50:00,65.23,65.23,65.17,65.22,53573.46403738744,44.5498,44.5498,44.5088,44.543,53573.464
2014-02-11 13:00:00,65.23,65.29,65.22,65.28,36817.5082639918,44.5498,44.5908,44.543,44.584,36817.5083
2014-02-11 13:10:00,65.3,65.37,65.29,65.37,45936.395759717314,44.5976,44.6454,44.5908,44.6454,45936.3958
2014-02-11 13:20:00,65.37,65.38,65.31,65.32,25760.8571754246,44.6454,44.6523,44.6045,44.6113,25760.8572
2014-02-11 13:30:00,65.33,65.36,65.27,65.27,38185.34138835062,44.6181,44.6386,44.5771,44.5771,38185.3414
2014-02-11 13:40:00,65.27,65.33,65.27,65.32,38983.2440442266,44.5771,44.6181,44.5771,44.6113,38983.244
2014-02-11 13:50:00,65.31,65.33,65.28,65.33,36817.5082639918,44.6045,44.6181,44.584,44.6181,36817.5083
2014-02-11 14:00:00,65.33,65.36,65.31,65.34,42972.75732360652,44.6181,44.6386,44.6045,44.6249,42972.7573
2014-02-11 14:10:00,65.34,65.43,65.34,65.4,43200.729510999656,44.6249,44.6864,44.6249,44.6659,43200.7295
2014-02-11 14:20:00,65.4,65.47,65.4,65.41,36817.5082639918,44.6659,44.7137,44.6659,44.6728,36817.5083
2014-02-11 14:30:00,65.42,65.53,65.41,65.53,47076.256696683005,44.6796,44.7547,44.6728,44.7547,47076.2567
2014-02-11 14:40:00,65.53,65.62,65.53,65.54,62920.3237205061,44.7547,44.8162,44.7547,44.7615,62920.3237
2014-02-11 14:50:00,65.55,65.55,65.46,65.51,57335.00512937421,44.7684,44.7684,44.7069,44.7411,57335.0051
2014-02-11 15:00:00,65.51,65.58,65.51,65.56,53573.46403738744,44.7411,44.7889,44.7411,44.7752,53573.464
2014-02-11 15:10:00,65.56,65.6,65.53,65.55,63946.19856377522,44.7752,44.8025,44.7547,44.7684,63946.1986
2014-02-11 15:20:00,65.55,65.61,65.53,65.59,112162.31619742392,44.7684,44.8093,44.7547,44.7957,112162.3162
2014-02-11 15:30:00,65.58,65.62,65.57,65.58,76826.62715148753,44.7889,44.8162,44.782,44.7889,76826.6272
2014-02-11 15:40:00,65.57,65.58,65.46,65.49,100421.7485466773,44.782,44.7889,44.7069,44.7274,100421.7485
2014-02-11 15:50:00,65.49,65.53,65.44,65.5,227060.29864356547,44.7274,44.7547,44.6932,44.7342,227060.2986
2014-02-12 09:30:00,66.3,66.39,65.62,66.17,369770.8879516699,45.2806,45.3421,44.8162,45.1918,369770.888
2014-02-12 09:40:00,66.18,66.32,65.99,66.25,150575.6297731677,45.1986,45.2943,45.0689,45.2464,150575.6298
2014-02-12 09:50:00,66.24,66.44,66.22,66.39,93354.61073749005,45.2396,45.3762,45.226,45.3421,93354.6107
2014-02-12 10:00:00,66.41,66.53,66.38,66.43,170067.251795281,45.3557,45.4377,45.3352,45.3694,170067.2518
2014-02-12 10:10:00,66.44,66.44,66.17,66.21,108856.71948022342,45.3762,45.3762,45.1918,45.2191,108856.7195
2014-02-12 10:20:00,66.22,66.35,66.2,66.28,129944.14681408869,45.226,45.3147,45.2123,45.2669,129944.1468
2014-02-12 10:30:00,66.29,66.38,66.24,66.33,109426.64994870624,45.2738,45.3352,45.2396,45.3011,109426.6499
2014-02-12 10:40:00,66.33,66.33,66.17,66.25,91986.7776131312,45.3011,45.3011,45.1918,45.2464,91986.7776
2014-02-12 10:50:00,66.26,66.39,66.24,66.3,94608.4577681523,45.2533,45.3421,45.2396,45.2806,94608.4578
2014-02-12 11:00:00,66.3,66.51,66.27,66.5,134275.6183745583,45.2806,45.424,45.2601,45.4172,134275.6184
2014-02-12 11:10:00,66.5,66.59,66.48,66.56,68049.6979368517,45.4172,45.4787,45.4035,45.4582,68049.6979
2014-02-12 11:20:00,66.56,66.56,66.39,66.48,117291.69041376952,45.4582,45.4582,45.3421,45.4035,117291.6904
2014-02-12 11:30:00,66.48,66.52,66.35,66.38,121395.189786846,45.4035,45.4308,45.3147,45.3352,121395.1898
2014-02-12 11:40:00,66.39,66.41,66.24,66.35,82639.91793001254,45.3421,45.3557,45.2396,45.3147,82639.9179
2014-02-12 11:50:00,66.33,66.47,66.27,66.47,83209.84839849538,45.3011,45.3967,45.2601,45.3967,83209.8484
2014-02-12 12:00:00,66.48,66.56,66.43,66.48,66453.89262509973,45.4035,45.4582,45.3694,45.4035,66453.8926
2014-02-12 12:10:00,66.47,66.47,66.32,66.33,67479.76746836885,45.3967,45.3967,45.2943,45.3011,67479.7675
2014-02-12 12:20:00,66.34,66.4,66.25,66.26,68049.6979368517,45.3079,45.3489,45.2464,45.2533,68049.6979
2014-02-12 12:30:00,66.27,66.33,66.24,66.32,35449.675139632964,45.2601,45.3011,45.2396,45.2943,35449.6751
2014-02-12 12:40:00,66.32,66.36,66.28,66.28,46050.381853413885,45.2943,45.3216,45.2669,45.2669,46050.3819
2014-02-12 12:50:00,66.28,66.42,66.27,66.38,97230.13792317336,45.2669,45.3625,45.2601,45.3352,97230.1379
2014-02-12 13:00:00,66.37,66.4,66.24,66.35,67935.71184315514,45.3284,45.3489,45.2396,45.3147,67935.7118
2014-02-12 13:10:00,66.34,66.47,66.34,66.44,59728.71309700217,45.3079,45.3967,45.3079,45.3762,59728.7131
2014-02-12 13:20:00,66.46,66.53,66.4,66.51,64630.11512595463,45.3899,45.4377,45.3489,45.424,64630.1151
2014-02-12 13:30:00,66.51,66.55,66.44,66.46,46392.34013450359,45.424,45.4513,45.3762,45.3899,46392.3401
2014-02-12 13:40:00,66.47,66.49,66.42,66.45,38869.25795053004,45.3967,45.4104,45.3625,45.383,38869.258
2014-02-12 13:50:00,66.45,66.47,66.31,66.33,85147.61199133706,45.383,45.3967,45.2874,45.3011,85147.612
2014-02-12 14:00:00,66.33,66.43,66.33,66.41,63604.24028268551,45.3011,45.3694,45.3011,45.3557,63604.2403
2014-02-12 14:10:00,66.41,66.45,66.33,66.39,33739.88373418443,45.3557,45.383,45.3011,45.3421,33739.8837
2014-02-12 14:20:00,66.4,66.52,66.4,66.44,63148.29590789924,45.3489,45.4308,45.3489,45.3762,63148.2959
2014-02-12 14:30:00,66.44,66.44,66.34,66.35,48102.131539952126,45.3762,45.3762,45.3079,45.3147,48102.1315
2014-02-12 14:40:00,66.34,66.35,66.27,66.31,34879.74467115012,45.3079,45.3147,45.2601,45.2874,34879.7447
2014-02-12 14:50:00,66.3,66.31,66.24,66.28,47418.21497777271,45.2806,45.2874,45.2396,45.2669,47418.215
2014-02-12 15:00:00,66.29,66.33,66.27,66.3,103043.4287016984,45.2738,45.3011,45.2601,45.2806,103043.4287
2014-02-12 15:10:00,66.3,66.33,66.24,66.31,90846.9166761655,45.2806,45.3011,45.2396,45.2874,90846.9167
2014-02-12 15:20:00,66.31,66.32,66.29,66.3,98939.9293286219,45.2874,45.2943,45.2738,45.2806,98939.9293
2014-02-12 15:30:00,66.31,66.32,66.23,66.23,144648.35290094608,45.2874,45.2943,45.2328,45.2328,144648.3529
2014-02-12 15:40:00,66.22,66.3,66.21,66.23,159580.53117519664,45.226,45.2806,45.2191,45.2328,159580.5312
2014-02-12 15:50:00,66.23,66.31,66.17,66.31,213837.9117747635,45.2328,45.2874,45.1918,45.2874,213837.9118
2014-02-13 09:30:00,66.02,66.25,65.97,66.14,82069.9874615297,45.0894,45.2464,45.0552,45.1713,82069.9875
2014-02-13 09:40:00,66.14,66.16,65.99,66.14,50153.88122649037,45.1713,45.185,45.0689,45.1713,50153.8812
2014-02-13 09:50:00,66.17,66.4,66.14,66.31,146472.13040009118,45.1918,45.3489,45.1713,45.2874,146472.1304
2014-02-13 10:00:00,66.31,66.6,66.29,66.6,49355.97857061439,45.2874,45.4855,45.2738,45.4855,49355.9786
2014-02-13 10:10:00,66.6,66.6,66.42,66.53,62122.421064630114,45.4855,45.4855,45.3625,45.4377,62122.4211
2014-02-13 10:20:00,66.54,66.54,66.37,66.48,46278.35404080703,45.4445,45.4445,45.3284,45.4035,46278.354
2014-02-13 10:30:00,66.47,66.47,66.37,66.44,32486.03670352217,45.3967,45.3967,45.3284,45.3762,32486.0367
2014-02-13 10:40:00,66.44,66.5,66.4,66.49,39667.16060640602,45.3762,45.4172,45.3489,45.4104,39667.1606
2014-02-13 10:50:00,66.48,66.63,66.48,66.57,57904.93559785706,45.4035,45.506,45.4035,45.465,57904.9356
2014-02-13 11:00:00,66.58,66.69,66.58,66.68,54599.33888065656,45.4718,45.5469,45.4718,45.5401,54599.3389
2014-02-13 11:10:00,66.68,66.8,66.62,66.73,42858.77122990995,45.5401,45.6221,45.4991,45.5743,42858.7712
2014-02-13 11:20:00,66.73,66.74,66.67,66.74,41832.89638664083,45.5743,45.5811,45.5333,45.5811,41832.8964
2014-02-13 11:30:00,66.72,66.8,66.71,66.78,29636.384361107943,45.5674,45.6221,45.5606,45.6084,29636.3844
2014-02-13 11:40:00,66.77,66.81,66.72,66.81,17895.816710361338,45.6016,45.6289,45.5674,45.6289,17895.8167
2014-02-13 11:50:00,66.8,66.8,66.63,66.65,23025.190926706942,45.6221,45.6221,45.506,45.5196,23025.1909
2014-02-13 12:00:00,66.67,66.67,66.56,66.56,25304.91280063832,45.5333,45.5333,45.4582,45.4582,25304.9128
2014-02-13 12:10:00,66.55,66.62,66.53,66.61,33853.869827881,45.4513,45.4991,45.4377,45.4923,33853.8698
2014-02-13 12:20:00,66.61,66.63,66.58,66.62,17553.85842927163,45.4923,45.506,45.4718,45.4991,17553.8584
2014-02-13 12:30:00,66.63,66.65,66.55,66.57,20631.482959078992,45.506,45.5196,45.4513,45.465,20631.483
2014-02-13 12:40:00,66.57,66.6,66.56,66.6,16983.927960788784,45.465,45.4855,45.4582,45.4855,16983.928
2014-02-13 12:50:00,66.61,66.65,66.6,66.61,20859.45514647213,45.4923,45.5196,45.4855,45.4923,20859.4551
2014-02-13 13:00:00,66.63,66.67,66.61,66.67,21087.427333865267,45.506,45.5333,45.4923,45.5333,21087.4273
2014-02-13 13:10:00,66.67,66.69,66.64,66.68,18807.705459933888,45.5333,45.5469,45.5128,45.5401,18807.7055
2014-02-13 13:20:00,66.69,66.7,66.67,66.69,42972.75732360652,45.5469,45.5538,45.5333,45.5469,42972.7573
2014-02-13 13:30:00,66.68,66.72,66.67,66.72,18921.69155363046,45.5401,45.5674,45.5333,45.5674,18921.6916
2014-02-13 13:40:00,66.72,66.78,66.72,66.76,23937.079676279493,45.5674,45.6084,45.5674,45.5948,23937.0797
2014-02-13 13:50:00,66.77,66.82,66.75,66.81,22569.246551920667,45.6016,45.6357,45.5879,45.6289,22569.2466
2014-02-13 14:00:00,66.81,66.84,66.78,66.78,34423.80029636384,45.6289,45.6494,45.6084,45.6084,34423.8003
2014-02-13 14:10:00,66.79,66.8,66.76,66.76,49014.02028952468,45.6152,45.6221,45.5948,45.5948,49014.0203
2014-02-13 14:20:00,66.77,66.81,66.74,66.74,40009.11888749572,45.6016,45.6289,45.5811,45.5811,40009.1189
2014-02-13 14:30:00,66.74,66.82,66.73,66.82,26444.773737604013,45.5811,45.6357,45.5743,45.6357,26444.7737
2014-02-13 14:40:00,66.81,66.84,66.75,66.82,21885.32998974125,45.6289,45.6494,45.5879,45.6357,21885.33
2014-02-13 14:50:00,66.82,66.84,66.78,66.82,28040.57904935598,45.6357,45.6494,45.6084,45.6357,28040.579
2014-02-13 15:00:00,66.82,66.85,66.78,66.84,26216.80155021088,45.6357,45.6562,45.6084,45.6494,26216.8016
2014-02-13 15:10:00,66.84,66.91,66.83,66.87,85375.58417873019,45.6494,45.6972,45.6426,45.6699,85375.5842
2014-02-13 15:20:00,66.87,66.87,66.79,66.8,40579.04935597857,45.6699,45.6699,45.6152,45.6221,40579.0494
2014-02-13 15:30:00,66.81,66.84,66.78,66.79,34081.84201527414,45.6289,45.6494,45.6084,45.6152,34081.842
2014-02-13 15:40:00,66.79,66.83,66.76,66.78,78080.47418214977,45.6152,45.6426,45.5948,45.6084,78080.4742
2014-02-13 15:50:00,66.79,66.92,66.79,66.83,227060.29864356547,45.6152,45.704,45.6152,45.6426,227060.2986
2014-02-14 09:30:00,66.46,66.74,66.29,66.29,123446.93947338423,45.3899,45.5811,45.2738,45.2738,123446.9395
2014-02-14 09:40:00,66.3,66.38,66.06,66.23,109540.63604240282,45.2806,45.3352,45.1167,45.2328,109540.636
2014-02-14 09:50:00,66.23,66.38,66.2,66.34,66909.83699988601,45.2328,45.3352,45.2123,45.3079,66909.837
2014-02-14 10:00:00,66.35,66.35,66.17,66.34,37957.36920095748,45.3147,45.3147,45.1918,45.3079,37957.3692
2014-02-14 10:10:00,66.34,66.44,66.33,66.4,37273.45263877807,45.3079,45.3762,45.3011,45.3489,37273.4526
2014-02-14 10:20:00,66.41,66.62,66.41,66.58,28724.4956115354,45.3557,45.4991,45.3557,45.4718,28724.4956
2014-02-14 10:30:00,66.59,66.66,66.56,66.59,21543.371708651543,45.4787,45.5265,45.4582,45.4787,21543.3717
2014-02-14 10:40:00,66.58,66.63,66.53,66.62,28040.57904935598,45.4718,45.506,45.4377,45.4991,28040.579
2014-02-14 10:50:00,66.62,66.69,66.6,66.6,33511.91154679129,45.4991,45.5469,45.4855,45.4855,33511.9115
2014-02-14 11:00:00,66.6,66.69,66.6,66.68,35335.68904593639,45.4855,45.5469,45.4855,45.5401,35335.689
2014-02-14 11:10:00,66.68,66.77,66.68,66.75,41490.938105551126,45.5401,45.6016,45.5401,45.5879,41490.9381
2014-02-14 11:20:00,66.74,66.82,66.73,66.8,46506.32622820016,45.5811,45.6357,45.5743,45.6221,46506.3262
2014-02-14 11:30:00,66.81,66.82,66.74,66.8,26102.815456514305,45.6289,45.6357,45.5811,45.6221,26102.8155
2014-02-14 11:40:00,66.81,66.82,66.79,66.79,21999.31608343782,45.6289,45.6357,45.6152,45.6152,21999.3161
2014-02-14 11:50:00,66.79,66.85,66.76,66.82,21087.427333865267,45.6152,45.6562,45.5948,45.6357,21087.4273
2014-02-14 12:00:00,66.82,66.85,66.8,66.82,14590.219993160834,45.6357,45.6562,45.6221,45.6357,14590.22
2014-02-14 12:10:00,66.82,66.86,66.8,66.84,24051.065769976063,45.6357,45.6631,45.6221,45.6494,24051.0658
2014-02-14 12:20:00,66.84,66.85,66.82,66.82,12538.470306622592,45.6494,45.6562,45.6357,45.6357,12538.4703
2014-02-14 12:30:00,66.82,66.91,66.82,66.9,39097.23013792317,45.6357,45.6972,45.6357,45.6904,39097.2301
2014-02-14 12:40:00,66.91,67.01,66.9,66.98,18807.705459933888,45.6972,45.7655,45.6904,45.745,18807.7055
2014-02-14 12:50:00,66.98,67.02,66.96,67.0,27014.70420608686,45.745,45.7723,45.7314,45.7587,27014.7042
2014-02-14 13:00:00,66.99,67.01,66.95,66.96,42744.78513621338,45.7518,45.7655,45.7245,45.7314,42744.7851
2014-02-14 13:10:00,66.96,66.97,66.93,66.93,16983.927960788784,45.7314,45.7382,45.7109,45.7109,16983.928
2014-02-14 13:20:00,66.94,66.95,66.89,66.95,15958.053117519665,45.7177,45.7245,45.6835,45.7245,15958.0531
2014-02-14 13:30:00,66.94,66.98,66.88,66.98,16983.927960788784,45.7177,45.745,45.6767,45.745,16983.928
2014-02-14 13:40:00,66.98,67.05,66.98,67.03,23367.14920779665,45.745,45.7928,45.745,45.7792,23367.1492
2014-02-14 13:50:00,67.03,67.07,67.02,67.03,24279.0379573692,45.7792,45.8065,45.7723,45.7792,24279.038
2014-02-14 14:00:00,67.03,67.07,67.03,67.03,12766.44249401573,45.7792,45.8065,45.7792,45.7792,12766.4425
2014-02-14 14:10:00,67.03,67.05,67.0,67.03,20631.482959078992,45.7792,45.7928,45.7587,45.7792,20631.483
2014-02-14 14:20:00,67.04,67.04,66.98,67.0,22227.28827083096,45.786,45.786,45.745,45.7587,22227.2883
2014-02-14 14:30:00,66.99,67.02,66.98,66.98,12310.498119229454,45.7518,45.7723,45.745,45.745,12310.4981
2014-02-14 14:40:00,66.98,67.03,66.98,67.01,92784.68026900718,45.745,45.7792,45.745,45.7655,92784.6803
2014-02-14 14:50:00,67.01,67.08,67.01,67.07,33739.88373418443,45.7655,45.8133,45.7655,45.8065,33739.8837
2014-02-14 15:00:00,67.07,67.1,67.03,67.07,42288.84076142711,45.8065,45.827,45.7792,45.8065,42288.8408
2014-02-14 15:10:00,67.07,67.09,67.02,67.03,28040.57904935598,45.8065,45.8201,45.7723,45.7792,28040.579
2014-02-14 15:20:00,67.04,67.08,67.0,67.06,25988.82936281773,45.786,45.8133,45.7587,45.7996,25988.8294
2014-02-14 15:30:00,67.05,67.06,67.01,67.02,36247.57779550895,45.7928,45.7996,45.7655,45.7723,36247.5778
2014-02-14 15:40:00,67.01,67.02,66.99,66.99,55625.21372392568,45.7655,45.7723,45.7518,45.7518,55625.2137
2014-02-14 15:50:00,66.99,66.99,66.9,66.9,170295.22398267413,45.7518,45.7518,45.6904,45.6904,170295.224
2014-02-18 09:30:00,67.0,67.27,66.46,66.76,76598.65496409438,45.7587,45.9431,45.3899,45.5948,76598.655
2014-02-18 09:40:00,66.74,66.89,66.55,66.87,36817.5082639918,45.5811,45.6835,45.4513,45.6699,36817.5083
2014-02-18 09:50:00,66.87,66.89,66.65,66.68,82981.87621110225,45.6699,45.6835,45.5196,45.5401,82981.8762
2014-02-18 10:00:00,66.67,66.7,66.56,66.65,90163.0001139861,45.5333,45.5538,45.4582,45.5196,90163.0001
2014-02-18 10:10:00,66.64,66.82,66.6,66.79,48900.034195828106,45.5128,45.6357,45.4855,45.6152,48900.0342
2014-02-18 10:20:00,66.8,66.92,66.76,66.9,29978.34264219765,45.6221,45.704,45.5948,45.6904,29978.3426
2014-02-18 10:30:00,66.9,66.93,66.84,66.85,65200.04559443748,45.6904,45.7109,45.6494,45.6562,65200.0456
2014-02-18 10:40:00,66.85,66.89,66.76,66.77,39325.20232531631,45.6562,45.6835,45.5948,45.6016,39325.2023
2014-02-18 10:50:00,66.78,66.89,66.76,66.88,46620.31232189673,45.6084,45.6835,45.5948,45.6767,46620.3123
2014-02-18 11:00:00,66.87,66.89,66.82,66.83,24848.968425852046,45.6699,45.6835,45.6357,45.6426,24848.9684
2014-02-18 11:10:00,66.83,66.91,66.8,66.9,43542.68779208937,45.6426,45.6972,45.6221,45.6904,43542.6878
2014-02-18 11:20:00,66.9,66.93,66.87,66.93,14590.219993160834,45.6904,45.7109,45.6699,45.7109,14590.22
2014-02-18 11:30:00,66.94,66.94,66.83,66.85,29522.398267411376,45.7177,45.7177,45.6426,45.6562,29522.3983
2014-02-18 11:40:00,66.84,66.92,66.84,66.88,17553.85842927163,45.6494,45.704,45.6494,45.6767,17553.8584
2014-02-18 11:50:00,66.89,66.89,66.76,66.76,33853.869827881,45.6835,45.6835,45.5948,45.5948,33853.8698
2014-02-18 12:00:00,66.76,66.82,66.76,66.76,11170.637182263765,45.5948,45.6357,45.5948,45.5948,11170.6372
2014-02-18 12:10:00,66.75,66.78,66.74,66.75,15160.15046164368,45.5879,45.6084,45.5811,45.5879,15160.1505
2014-02-18 12:20:00,66.75,66.91,66.75,66.88,54371.36669326342,45.5879,45.6972,45.5879,45.6767,54371.3667
2014-02-18 12:30:00,66.89,66.91,66.87,66.89,25532.88498803146,45.6835,45.6972,45.6699,45.6835,25532.885
2014-02-18 12:40:00,66.89,66.96,66.88,66.91,37159.4665450815,45.6835,45.7314,45.6767,45.6972,37159.4665
2014-02-18 12:50:00,66.9,66.96,66.9,66.96,26330.787643907443,45.6904,45.7314,45.6904,45.7314,26330.7876
2014-02-18 13:00:00,66.96,67.0,66.9,66.93,33739.88373418443,45.7314,45.7587,45.6904,45.7109,33739.8837
2014-02-18 13:10:00,66.93,67.0,66.93,66.95,18693.71936623732,45.7109,45.7587,45.7109,45.7245,18693.7194
2014-02-18 13:20:00,66.95,66.98,66.93,66.96,23367.14920779665,45.7245,45.745,45.7109,45.7314,23367.1492
2014-02-18 13:30:00,66.95,66.96,66.89,66.92,24962.954519548617,45.7245,45.7314,45.6835,45.704,24962.9545
2014-02-18 13:40:00,66.93,66.98,66.93,66.98,30092.32873589422,45.7109,45.745,45.7109,45.745,30092.3287
2014-02-18 13:50:00,66.97,67.06,66.96,67.04,33967.85592157757,45.7382,45.7996,45.7314,45.786,33967.8559
2014-02-18 14:00:00,67.04,67.1,67.04,67.04,18807.705459933888,45.786,45.827,45.786,45.786,18807.7055
2014-02-18 14:10:00,67.04,67.1,67.03,67.07,22911.20483301037,45.786,45.827,45.7792,45.8065,22911.2048
2014-02-18 14:20:00,67.06,67.08,67.04,67.04,26444.773737604013,45.7996,45.8133,45.786,45.786,26444.7737
2014-02-18 14:30:00,67.04,67.1,67.04,67.08,26216.80155021088,45.786,45.827,45.786,45.8133,26216.8016
2014-02-18 14:40:00,67.09,67.16,67.09,67.16,35449.675139632964,45.8201,45.8679,45.8201,45.8679,35449.6751
2014-02-18 14:50:00,67.15,67.17,67.11,67.14,38641.2857631369,45.8611,45.8748,45.8338,45.8543,38641.2858
2014-02-18 15:00:00,67.14,67.14,67.1,67.1,28154.565143052547,45.8543,45.8543,45.827,45.827,28154.5651
2014-02-18 15:10:00,67.1,67.1,67.06,67.07,18465.74717884418,45.827,45.827,45.7996,45.8065,18465.7472
2014-02-18 15:20:00,67.07,67.09,67.05,67.06,38299.32748204719,45.8065,45.8201,45.7928,45.7996,38299.3275
2014-02-18 15:30:00,67.06,67.08,67.05,67.05,34423.80029636384,45.7996,45.8133,45.7928,45.7928,34423.8003
2014-02-18 15:40:00,67.06,67.09,67.03,67.08,45252.4791975379,45.7996,45.8201,45.7792,45.8133,45252.4792
2014-02-18 15:50:00,67.09,67.14,67.07,67.1,189216.9155363046,45.8201,45.8543,45.8065,45.827,189216.9155
2014-02-19 09:30:00,66.71,67.04,66.6,66.98,93696.56901857971,45.5606,45.786,45.4855,45.745,93696.569
2014-02-19 09:40:00,66.96,67.14,66.92,67.07,53915.42231847715,45.7314,45.8543,45.704,45.8065,53915.4223
2014-02-19 09:50:00,67.05,67.16,66.96,67.16,60526.61575287815,45.7928,45.8679,45.7314,45.8679,60526.6158
2014-02-19 10:00:00,67.17,67.23,66.97,67.12,87199.3616778753,45.8748,45.9158,45.7382,45.8406,87199.3617
2014-02-19 10:10:00,67.11,67.39,67.08,67.39,61438.50450245071,45.8338,46.025,45.8133,46.025,61438.5045
2014-02-19 10:20:00,67.39,67.46,67.32,67.46,44568.56263535849,46.025,46.0728,45.9772,46.0728,44568.5626
2014-02-19 10:30:00,67.46,67.48,67.35,67.39,52433.60310042175,46.0728,46.0865,45.9977,46.025,52433.6031
2014-02-19 10:40:00,67.39,67.46,67.32,67.39,70899.35027926593,46.025,46.0728,45.9772,46.025,70899.3503
2014-02-19 10:50:00,67.4,67.47,67.36,67.43,35335.68904593639,46.0319,46.0797,46.0045,46.0523,35335.689
2014-02-19 11:00:00,67.42,67.46,67.38,67.39,35563.661233329534,46.0455,46.0728,46.0182,46.025,35563.6612
2014-02-19 11:10:00,67.39,67.5,67.37,67.48,58018.92169155363,46.025,46.1002,46.0114,46.0865,58018.9217
2014-02-19 11:20:00,67.47,67.52,67.46,67.49,23025.190926706942,46.0797,46.1138,46.0728,46.0933,23025.1909
2014-02-19 11:30:00,67.47,67.5,67.36,67.36,24734.98233215548,46.0797,46.1002,46.0045,46.0045,24734.9823
2014-02-19 11:40:00,67.36,67.39,67.35,67.36,21429.385614954976,46.0045,46.025,45.9977,46.0045,21429.3856
2014-02-19 11:50:00,67.35,67.39,67.14,67.14,40123.10498119229,45.9977,46.025,45.8543,45.8543,40123.105
2014-02-19 12:00:00,67.14,67.14,67.02,67.07,44568.56263535849,45.8543,45.8543,45.7723,45.8065,44568.5626
2014-02-19 12:10:00,67.06,67.07,66.97,66.98,15502.108742733386,45.7996,45.8065,45.7382,45.745,15502.1087
2014-02-19 12:20:00,66.99,66.99,66.87,66.94,19035.677647327026,45.7518,45.7518,45.6699,45.7177,19035.6776
2014-02-19 12:30:00,66.93,67.01,66.93,67.01,15958.053117519665,45.7109,45.7655,45.7109,45.7655,15958.0531
2014-02-19 12:40:00,67.01,67.01,66.9,66.91,20175.53858429272,45.7655,45.7655,45.6904,45.6972,20175.5386
2014-02-19 12:50:00,66.9,66.97,66.9,66.97,17667.844522968197,45.6904,45.7382,45.6904,45.7382,17667.8445
2014-02-19 13:00:00,66.96,67.07,66.95,67.07,18693.71936623732,45.7314,45.8065,45.7245,45.8065,18693.7194
2014-02-19 13:10:00,67.08,67.14,67.06,67.11,14362.247805767696,45.8133,45.8543,45.7996,45.8338,14362.2478
2014-02-19 13:20:00,67.12,67.14,67.1,67.11,44910.52091644819,45.8406,45.8543,45.827,45.8338,44910.5209
2014-02-19 13:30:00,67.11,67.16,67.11,67.13,9802.804057904936,45.8338,45.8679,45.8338,45.8475,9802.8041
2014-02-19 13:40:00,67.13,67.13,67.09,67.1,13564.345149891711,45.8475,45.8475,45.8201,45.827,13564.3451
2014-02-19 13:50:00,67.1,67.13,67.07,67.07,10486.72062008435,45.827,45.8475,45.8065,45.8065,10486.7206
2014-02-19 14:00:00,67.05,67.2,67.02,67.19,24734.98233215548,45.7928,45.8953,45.7723,45.8884,24734.9823
2014-02-19 14:10:00,67.19,67.19,67.05,67.09,30434.28701698393,45.8884,45.8884,45.7928,45.8201,30434.287
2014-02-19 14:20:00,67.09,67.09,66.96,67.08,20631.482959078992,45.8201,45.8201,45.7314,45.8133,20631.483
2014-02-19 14:30:00,67.08,67.09,67.0,67.03,19377.635928416734,45.8133,45.8201,45.7587,45.7792,19377.6359
2014-02-19 14:40:00,67.03,67.08,66.93,66.96,22341.27436452753,45.7792,45.8133,45.7109,45.7314,22341.2744
2014-02-19 14:50:00,66.96,67.02,66.92,66.99,26786.73201869372,45.7314,45.7723,45.704,45.7518,26786.732
2014-02-19 15:00:00,67.0,67.03,66.96,66.96,21543.371708651543,45.7587,45.7792,45.7314,45.7314,21543.3717
2014-02-19 15:10:00,66.96,66.96,66.82,66.82,36361.56388920552,45.7314,45.7314,45.6357,45.6357,36361.5639
2014-02-19 15:20:00,66.82,66.84,66.79,66.8,29864.356548501084,45.6357,45.6494,45.6152,45.6221,29864.3565
2014-02-19 15:30:00,66.79,66.85,66.75,66.85,41034.99373076485,45.6152,45.6562,45.5879,45.6562,41034.9937
2014-02-19 15:40:00,66.85,66.89,66.76,66.8,65769.97606292032,45.6562,45.6835,45.5948,45.6221,65769.9761
2014-02-19 15:50:00,66.8,66.82,66.72,66.81,109198.67776131313,45.6221,45.6357,45.5674,45.6289,109198.6778
2014-02-20 09:30:00,66.89,67.1,66.89,66.91,45822.40966602074,45.6835,45.827,45.6835,45.6972,45822.4097
2014-02-20 09:40:00,66.93,66.99,66.74,66.81,47076.256696683005,45.7109,45.7518,45.5811,45.6289,47076.2567
2014-02-20 09:50:00,66.8,66.87,66.62,66.7,50039.8951327938,45.6221,45.6699,45.4991,45.5538,50039.8951
2014-02-20 10:00:00,66.65,66.77,66.55,66.58,43884.64607317907,45.5196,45.6016,45.4513,45.4718,43884.6461
2014-02-20 10:10:00,66.58,66.93,66.58,66.88,33397.92545309472,45.4718,45.7109,45.4718,45.6767,33397.9255
2014-02-20 10:20:00,66.89,67.02,66.86,66.97,37273.45263877807,45.6835,45.7723,45.6631,45.7382,37273.4526
2014-02-20 10:30:00,66.98,67.23,66.97,67.23,46734.2984155933,45.745,45.9158,45.7382,45.9158,46734.2984
2014-02-20 10:40:00,67.23,67.3,67.2,67.25,28268.55123674912,45.9158,45.9636,45.8953,45.9294,28268.5512
2014-02-20 10:50:00,67.25,67.25,67.1,67.1,25190.926706941755,45.9294,45.9294,45.827,45.827,25190.9267
2014-02-20 11:00:00,67.1,67.17,67.05,67.17,21999.31608343782,45.827,45.8748,45.7928,45.8748,21999.3161
2014-02-20 11:10:00,67.17,67.17,67.04,67.04,15844.067023823094,45.8748,45.8748,45.786,45.786,15844.067
2014-02-20 11:20:00,67.04,67.07,66.95,67.01,22683.23264561724,45.786,45.8065,45.7245,45.7655,22683.2326
2014-02-20 11:30:00,67.01,67.2,67.01,67.14,29750.37045480452,45.7655,45.8953,45.7655,45.8543,29750.3705
2014-02-20 11:40:00,67.13,67.23,67.11,67.23,16755.955773395646,45.8475,45.9158,45.8338,45.9158,16755.9558
2014-02-20 11:50:00,67.23,67.24,67.08,67.09,21201.41342756184,45.9158,45.9226,45.8133,45.8201,21201.4134
2014-02-20 12:00:00,67.08,67.16,67.03,67.14,20517.496865382425,45.8133,45.8679,45.7792,45.8543,20517.4969
2014-02-20 12:10:00,67.14,67.3,67.13,67.29,23823.09358258293,45.8543,45.9636,45.8475,45.9567,23823.0936
2014-02-20 12:20:00,67.3,67.39,67.27,67.34,27014.70420608686,45.9636,46.025,45.9431,45.9909,27014.7042
2014-02-20 12:30:00,67.34,67.46,67.33,67.35,37501.424826171205,45.9909,46.0728,45.984,45.9977,37501.4248
2014-02-20 12:40:00,67.34,67.43,67.33,67.39,14590.219993160834,45.9909,46.0523,45.984,46.025,14590.22
2014-02-20 12:50:00,67.39,67.39,67.28,67.29,16869.941867092213,46.025,46.025,45.9499,45.9567,16869.9419
2014-02-20 13:00:00,67.29,67.32,67.27,67.31,23481.135301493217,45.9567,45.9772,45.9431,45.9704,23481.1353
2014-02-20 13:10:00,67.29,67.31,67.25,67.26,19605.60811580987,45.9567,45.9704,45.9294,45.9362,19605.6081
2014-02-20 13:20:00,67.26,67.27,67.23,67.25,11968.539838139746,45.9362,45.9431,45.9158,45.9294,11968.5398
2014-02-20 13:30:00,67.25,67.28,67.23,67.24,9232.87358942209,45.9294,45.9499,45.9158,45.9226,9232.8736
2014-02-20 13:40:00,67.23,67.24,67.15,67.17,16527.98358600251,45.9158,45.9226,45.8611,45.8748,16527.9836
2014-02-20 13:50:00,67.17,67.2,67.13,67.15,16755.955773395646,45.8748,45.8953,45.8475,45.8611,16755.9558
2014-02-20 14:00:00,67.14,67.14,67.05,67.07,15844.067023823094,45.8543,45.8543,45.7928,45.8065,15844.067
2014-02-20 14:10:00,67.06,67.2,67.03,67.17,20631.482959078992,45.7996,45.8953,45.7792,45.8748,20631.483
2014-02-20 14:20:00,67.17,67.22,67.14,67.18,16641.969679699076,45.8748,45.9089,45.8543,45.8816,16641.9697
2014-02-20 14:30:00,67.18,67.18,67.12,67.14,10144.762338994642,45.8816,45.8816,45.8406,45.8543,10144.7623
2014-02-20 14:40:00,67.14,67.2,67.14,67.2,24734.98233215548,45.8543,45.8953,45.8543,45.8953,24734.9823
2014-02-20 14:50:00,67.21,67.21,67.16,67.19,18009.802804057905,45.9021,45.9021,45.8679,45.8884,18009.8028
2014-02-20 15:00:00,67.2,67.25,67.17,67.23,21999.31608343782,45.8953,45.9294,45.8748,45.9158,21999.3161
2014-02-20 15:10:00,67.22,67.26,67.19,67.23,27812.60686196284,45.9089,45.9362,45.8884,45.9158,27812.6069
2014-02-20 15:20:00,67.22,67.24,67.14,67.14,25532.88498803146,45.9089,45.9226,45.8543,45.8543,25532.885
2014-02-20 15:30:00,67.15,67.2,67.13,67.13,26330.787643907443,45.8611,45.8953,45.8475,45.8475,26330.7876
2014-02-20 15:40:00,67.13,67.22,67.1,67.22,40693.03544967514,45.8475,45.9089,45.827,45.9089,40693.0354
2014-02-20 15:50:00,67.22,67.25,67.1,67.11,106576.99760629205,45.9089,45.9294,45.827,45.8338,106576.9976
2014-02-21 09:30:00,70.07,70.07,66.78,66.83,395645.7312207911,47.8554,47.8554,45.6084,45.6426,395645.7312
2014-02-21 09:40:00,66.84,67.45,66.84,67.39,49583.95075800752,45.6494,46.066,45.6494,46.025,49583.9508
2014-02-21 09:50:00,67.42,67.54,67.37,67.39,27698.62076826627,46.0455,46.1275,46.0114,46.025,27698.6208
2014-02-21 10:00:00,67.37,67.46,67.33,67.38,28838.481705231963,46.0114,46.0728,45.984,46.0182,28838.4817
2014-02-21 10:10:00,67.39,67.43,67.27,67.28,55967.17200501539,46.025,46.0523,45.9431,45.9499,55967.172
2014-02-21 10:20:00,67.26,67.26,67.1,67.15,49925.909039097234,45.9362,45.9362,45.827,45.8611,49925.909
2014-02-21 10:30:00,67.15,67.28,67.15,67.25,70557.39199817623,45.8611,45.9499,45.8611,45.9294,70557.392
2014-02-21 10:40:00,67.25,67.36,67.25,67.36,21543.371708651543,45.9294,46.0045,45.9294,46.0045,21543.3717
2014-02-21 10:50:00,67.38,67.39,67.3,67.36,20631.482959078992,46.0182,46.025,45.9636,46.0045,20631.483
2014-02-21 11:00:00,67.37,67.46,67.36,67.42,35335.68904593639,46.0114,46.0728,46.0045,46.0455,35335.689
2014-02-21 11:10:00,67.42,67.48,67.39,67.39,93012.65245640032,46.0455,46.0865,46.025,46.025,93012.6525
2014-02-21 11:20:00,67.38,67.4,67.34,67.4,20631.482959078992,46.0182,46.0319,45.9909,46.0319,20631.483
2014-02-21 11:30:00,67.41,67.42,67.33,67.34,29294.42608001824,46.0387,46.0455,45.984,45.9909,29294.4261
2014-02-21 11:40:00,67.37,67.39,67.33,67.36,25760.8571754246,46.0114,46.025,45.984,46.0045,25760.8572
2014-02-21 11:50:00,67.35,67.39,67.33,67.34,17895.816710361338,45.9977,46.025,45.984,45.9909,17895.8167
2014-02-21 12:00:00,67.33,67.39,67.32,67.37,26900.71811239029,45.984,46.025,45.9772,46.0114,26900.7181
2014-02-21 12:10:00,67.38,67.39,67.36,67.39,23367.14920779665,46.0182,46.025,46.0045,46.025,23367.1492
2014-02-21 12:20:00,67.39,67.39,67.36,67.39,21429.385614954976,46.025,46.025,46.0045,46.025,21429.3856
2014-02-21 12:30:00,67.39,67.39,67.31,67.34,16300.01139860937,46.025,46.025,45.9704,45.9909,16300.0114
2014-02-21 12:40:00,67.33,67.33,67.21,67.24,18921.69155363046,45.984,45.984,45.9021,45.9226,18921.6916
2014-02-21 12:50:00,67.24,67.25,67.21,67.24,17097.914054485354,45.9226,45.9294,45.9021,45.9226,17097.9141
2014-02-21 13:00:00,67.23,67.25,67.19,67.23,23595.121395189788,45.9158,45.9294,45.8884,45.9158,23595.1214
2014-02-21 13:10:00,67.25,67.27,67.23,67.25,23481.135301493217,45.9294,45.9431,45.9158,45.9294,23481.1353
2014-02-21 13:20:00,67.25,67.26,67.13,67.15,31232.18967285992,45.9294,45.9362,45.8475,45.8611,31232.1897
2014-02-21 13:30:00,67.15,67.16,67.06,67.09,26558.75983130058,45.8611,45.8679,45.7996,45.8201,26558.7598
2014-02-21 13:40:00,67.08,67.15,67.07,67.13,15160.15046164368,45.8133,45.8611,45.8065,45.8475,15160.1505
2014-02-21 13:50:00,67.12,67.12,67.03,67.09,35905.61951441924,45.8406,45.8406,45.7792,45.8201,35905.6195
2014-02-21 14:00:00,67.07,67.13,67.07,67.1,14590.219993160834,45.8065,45.8475,45.8065,45.827,14590.22
2014-02-21 14:10:00,67.1,67.12,67.03,67.03,12994.414681408867,45.827,45.8406,45.7792,45.7792,12994.4147
2014-02-21 14:20:00,67.05,67.07,67.02,67.02,23937.079676279493,45.7928,45.8065,45.7723,45.7723,23937.0797
2014-02-21 14:30:00,67.01,67.01,66.89,66.89,40237.091074888864,45.7655,45.7655,45.6835,45.6835,40237.0911
2014-02-21 14:40:00,66.89,66.94,66.89,66.94,45366.46529123447,45.6835,45.7177,45.6835,45.7177,45366.4653
2014-02-21 14:50:00,66.94,67.01,66.87,66.99,66111.93434401003,45.7177,45.7655,45.6699,45.7518,66111.9343
2014-02-21 15:00:00,66.99,67.02,66.96,66.97,23823.09358258293,45.7518,45.7723,45.7314,45.7382,23823.0936
2014-02-21 15:10:00,66.99,67.02,66.94,67.01,28838.481705231963,45.7518,45.7723,45.7177,45.7655,28838.4817
2014-02-21 15:20:00,67.02,67.06,67.02,67.05,32600.02279721874,45.7723,45.7996,45.7723,45.7928,32600.0228
2014-02-21 15:30:00,67.05,67.06,66.9,66.9,49355.97857061439,45.7928,45.7996,45.6904,45.6904,49355.9786
2014-02-21 15:40:00,66.91,66.92,66.85,66.86,73749.00262168015,45.6972,45.704,45.6562,45.6631,73749.0026
2014-02-21 15:50:00,66.86,66.87,66.81,66.85,143394.5058702838,45.6631,45.6699,45.6289,45.6562,143394.5059
2014-02-24 09:30:00,66.32,67.22,66.32,67.18,57448.99122307079,45.2943,45.9089,45.2943,45.8816,57448.9912
2014-02-24 09:40:00,67.2,67.26,66.94,67.25,44910.52091644819,45.8953,45.9362,45.7177,45.9294,44910.5209
2014-02-24 09:50:00,67.27,67.51,67.27,67.44,144192.40852615982,45.9431,46.107,45.9431,46.0592,144192.4085
2014-02-24 10:00:00,67.46,67.52,67.31,67.42,38299.32748204719,46.0728,46.1138,45.9704,46.0455,38299.3275
2014-02-24 10:10:00,67.42,67.5,67.38,67.5,18123.788897754475,46.0455,46.1002,46.0182,46.1002,18123.7889
2014-02-24 10:20:00,67.5,67.51,67.42,67.51,26672.74592499715,46.1002,46.107,46.0455,46.107,26672.7459
2014-02-24 10:30:00,67.5,67.67,67.46,67.6,29864.356548501084,46.1002,46.2163,46.0728,46.1684,29864.3565
2014-02-24 10:40:00,67.6,67.63,67.55,67.6,27584.634674569705,46.1684,46.1889,46.1343,46.1684,27584.6347
2014-02-24 10:50:00,67.61,67.65,67.56,67.6,20289.524677989284,46.1753,46.2026,46.1411,46.1684,20289.5247
2014-02-24 11:00:00,67.6,67.62,67.53,67.62,14590.219993160834,46.1684,46.1821,46.1206,46.1821,14590.22
2014-02-24 11:10:00,67.62,67.68,67.62,67.62,49014.02028952468,46.1821,46.2231,46.1821,46.1821,49014.0203
2014-02-24 11:20:00,67.62,67.7,67.6,67.69,29408.41217371481,46.1821,46.2367,46.1684,46.2299,29408.4122
2014-02-24 11:30:00,67.71,67.76,67.68,67.74,24165.05186367264,46.2436,46.2777,46.2231,46.2641,24165.0519
2014-02-24 11:40:00,67.74,67.85,67.73,67.85,22227.28827083096,46.2641,46.3392,46.2572,46.3392,22227.2883
2014-02-24 11:50:00,67.85,67.91,67.83,67.88,29408.41217371481,46.3392,46.3802,46.3255,46.3597,29408.4122
2014-02-24 12:00:00,67.88,67.89,67.82,67.87,31688.13404764619,46.3597,46.3665,46.3187,46.3528,31688.134
2014-02-24 12:10:00,67.85,67.92,67.85,67.89,25646.87108172803,46.3392,46.387,46.3392,46.3665,25646.8711
2014-02-24 12:20:00,67.89,67.95,67.88,67.91,24962.954519548617,46.3665,46.4075,46.3597,46.3802,24962.9545
2014-02-24 12:30:00,67.92,67.96,67.9,67.96,34081.84201527414,46.387,46.4143,46.3733,46.4143,34081.842
2014-02-24 12:40:00,67.95,67.96,67.91,67.93,29864.356548501084,46.4075,46.4143,46.3802,46.3938,29864.3565
2014-02-24 12:50:00,67.93,67.97,67.92,67.93,24165.05186367264,46.3938,46.4211,46.387,46.3938,24165.0519
2014-02-24 13:00:00,67.93,67.95,67.92,67.93,18693.71936623732,46.3938,46.4075,46.387,46.3938,18693.7194
2014-02-24 13:10:00,67.92,67.95,67.91,67.93,33283.93935939815,46.387,46.4075,46.3802,46.3938,33283.9394
2014-02-24 13:20:00,67.93,67.95,67.89,67.89,19035.677647327026,46.3938,46.4075,46.3665,46.3665,19035.6776
2014-02-24 13:30:00,67.89,67.93,67.87,67.88,20973.4412401687,46.3665,46.3938,46.3528,46.3597,20973.4412
2014-02-24 13:40:00,67.88,67.89,67.8,67.82,15160.15046164368,46.3597,46.3665,46.305,46.3187,15160.1505
2014-02-24 13:50:00,67.82,67.82,67.76,67.78,17211.90014818192,46.3187,46.3187,46.2777,46.2914,17211.9001
2014-02-24 14:00:00,67.78,67.87,67.78,67.86,22797.218739313805,46.2914,46.3528,46.2914,46.346,22797.2187
2014-02-24 14:10:00,67.86,67.87,67.82,67.82,13792.317337284852,46.346,46.3528,46.3187,46.3187,13792.3173
2014-02-24 14:20:00,67.83,67.88,67.82,67.83,16300.01139860937,46.3255,46.3597,46.3187,46.3255,16300.0114
2014-02-24 14:30:00,67.83,67.85,67.71,67.78,28496.52342414225,46.3255,46.3392,46.2436,46.2914,28496.5234
2014-02-24 14:40:00,67.79,67.8,67.76,67.76,19605.60811580987,46.2982,46.305,46.2777,46.2777,19605.6081
2014-02-24 14:50:00,67.76,67.79,67.67,67.67,18693.71936623732,46.2777,46.2982,46.2163,46.2163,18693.7194
2014-02-24 15:00:00,67.66,67.67,67.61,67.64,24051.065769976063,46.2094,46.2163,46.1753,46.1958,24051.0658
2014-02-24 15:10:00,67.63,67.65,67.59,67.65,28724.4956115354,46.1889,46.2026,46.1616,46.2026,28724.4956
2014-02-24 15:20:00,67.65,67.66,67.52,67.53,46164.367947110455,46.2026,46.2094,46.1138,46.1206,46164.3679
2014-02-24 15:30:00,67.52,67.57,67.49,67.53,38299.32748204719,46.1138,46.148,46.0933,46.1206,38299.3275
2014-02-24 15:40:00,67.53,67.55,67.48,67.53,47646.18716516585,46.1206,46.1343,46.0865,46.1206,47646.1872
2014-02-24 15:50:00,67.53,67.54,67.36,67.37,158098.71195714123,46.1206,46.1275,46.0045,46.0114,158098.712
2014-02-25 09:30:00,67.53,67.66,67.05,67.17,34423.80029636384,46.1206,46.2094,45.7928,45.8748,34423.8003
2014-02-25 09:40:00,67.18,67.27,66.92,67.2,79106.3490254189,45.8816,45.9431,45.704,45.8953,79106.349
2014-02-25 09:50:00,67.2,67.22,67.03,67.17,51407.72825715263,45.8953,45.9089,45.7792,45.8748,51407.7283
2014-02-25 10:00:00,67.17,67.36,67.07,67.31,33739.88373418443,45.8748,46.0045,45.8065,45.9704,33739.8837
2014-02-25 10:10:00,67.31,67.4,67.25,67.36,43998.63216687564,45.9704,46.0319,45.9294,46.0045,43998.6322
2014-02-25 10:20:00,67.37,67.45,67.25,67.27,15844.067023823094,46.0114,46.066,45.9294,45.9431,15844.067
2014-02-25 10:30:00,67.25,67.41,67.2,67.41,19035.677647327026,45.9294,46.0387,45.8953,46.0387,19035.6776
2014-02-25 10:40:00,67.41,67.43,67.35,67.39,10258.748432691213,46.0387,46.0523,45.9977,46.025,10258.7484
2014-02-25 10:50:00,67.38,67.46,67.37,67.42,19149.6637410236,46.0182,46.0728,46.0114,46.0455,19149.6637
2014-02-25 11:00:00,67.43,67.46,67.39,67.39,53915.42231847715,46.0523,46.0728,46.025,46.025,53915.4223
2014-02-25 11:10:00,67.39,67.62,67.38,67.61,21429.385614954976,46.025,46.1821,46.0182,46.1753,21429.3856
2014-02-25 11:20:00,67.62,67.68,67.61,67.67,34309.81420266727,46.1821,46.2231,46.1753,46.2163,34309.8142
2014-02-25 11:30:00,67.67,67.75,67.67,67.68,30548.273110680497,46.2163,46.2709,46.2163,46.2231,30548.2731
2014-02-25 11:40:00,67.68,67.72,67.63,67.64,12880.428587712298,46.2231,46.2504,46.1889,46.1958,12880.4286
2014-02-25 11:50:00,67.63,67.64,67.52,67.53,37159.4665450815,46.1889,46.1958,46.1138,46.1206,37159.4665
2014-02-25 12:00:00,67.53,67.55,67.5,67.53,19719.59420950644,46.1206,46.1343,46.1002,46.1206,19719.5942
2014-02-25 12:10:00,67.53,67.57,67.51,67.53,12082.525931836317,46.1206,46.148,46.107,46.1206,12082.5259
2014-02-25 12:20:00,67.53,67.53,67.47,67.53,11284.623275960334,46.1206,46.1206,46.0797,46.1206,11284.6233
2014-02-25 12:30:00,67.51,67.56,67.5,67.53,10372.73452638778,46.107,46.1411,46.1002,46.1206,10372.7345
2014-02-25 12:40:00,67.53,67.6,67.51,67.59,28496.52342414225,46.1206,46.1684,46.107,46.1616,28496.5234
2014-02-25 12:50:00,67.6,67.6,67.52,67.53,18123.788897754475,46.1684,46.1684,46.1138,46.1206,18123.7889
2014-02-25 13:00:00,67.52,67.6,67.52,67.6,11740.567650746609,46.1138,46.1684,46.1138,46.1684,11740.5677
2014-02-25 13:10:00,67.6,67.6,67.54,67.56,14932.178274250542,46.1684,46.1684,46.1275,46.1411,14932.1783
2014-02-25 13:20:00,67.54,67.62,67.53,67.57,18465.74717884418,46.1275,46.1821,46.1206,46.148,18465.7472
2014-02-25 13:30:00,67.57,67.6,67.52,67.54,24165.05186367264,46.148,46.1684,46.1138,46.1275,24165.0519
2014-02-25 13:40:00,67.54,67.56,67.5,67.52,40009.11888749572,46.1275,46.1411,46.1002,46.1138,40009.1189
2014-02-25 13:50:00,67.52,67.53,67.46,67.46,21657.35780234812,46.1138,46.1206,46.0728,46.0728,21657.3578
2014-02-25 14:00:00,67.46,67.53,67.42,67.53,85261.59808503362,46.0728,46.1206,46.0455,46.1206,85261.5981
2014-02-25 14:10:00,67.53,67.56,67.49,67.52,25988.82936281773,46.1206,46.1411,46.0933,46.1138,25988.8294
2014-02-25 14:20:00,67.51,67.57,67.5,67.56,27698.62076826627,46.107,46.148,46.1002,46.1411,27698.6208
2014-02-25 14:30:00,67.56,67.57,67.51,67.51,11740.567650746609,46.1411,46.148,46.107,46.107,11740.5677
2014-02-25 14:40:00,67.51,67.54,67.49,67.51,30890.231391770205,46.107,46.1275,46.0933,46.107,30890.2314
2014-02-25 14:50:00,67.5,67.53,67.5,67.53,26216.80155021088,46.1002,46.1206,46.1002,46.1206,26216.8016
2014-02-25 15:00:00,67.53,67.54,67.48,67.51,20973.4412401687,46.1206,46.1275,46.0865,46.107,20973.4412
2014-02-25 15:10:00,67.5,67.52,67.47,67.49,52433.60310042175,46.1002,46.1138,46.0797,46.0933,52433.6031
2014-02-25 15:20:00,67.48,67.49,67.44,67.46,34537.78639006041,46.0865,46.0933,46.0592,46.0728,34537.7864
2014-02-25 15:30:00,67.46,67.54,67.46,67.54,33625.89764048786,46.0728,46.1275,46.0728,46.1275,33625.8976
2014-02-25 15:40:00,67.53,67.55,67.48,67.53,81956.00136783313,46.1206,46.1343,46.0865,46.1206,81956.0014
2014-02-25 15:50:00,67.52,67.57,67.49,67.57,146016.18602530492,46.1138,46.148,46.0933,46.148,146016.186
2014-02-26 09:30:00,67.95,68.29,67.39,67.72,49128.00638322125,46.4075,46.6397,46.025,46.2504,49128.0064
2014-02-26 09:40:00,67.73,67.78,67.53,67.53,23709.107488886355,46.2572,46.2914,46.1206,46.1206,23709.1075
2014-02-26 09:50:00,67.52,67.52,67.39,67.5,14362.247805767696,46.1138,46.1138,46.025,46.1002,14362.2478
2014-02-26 10:00:00,67.53,67.67,67.46,67.53,30776.245298073634,46.1206,46.2163,46.0728,46.1206,30776.2453
2014-02-26 10:10:00,67.54,67.7,67.54,67.64,82411.9457426194,46.1275,46.2367,46.1275,46.1958,82411.9457
2014-02-26 10:20:00,67.65,67.8,67.64,67.8,33625.89764048786,46.2026,46.305,46.1958,46.305,33625.8976
2014-02-26 10:30:00,67.82,67.95,67.8,67.91,62692.35153311296,46.3187,46.4075,46.305,46.3802,62692.3515
2014-02-26 10:40:00,67.93,67.96,67.87,67.91,67137.80918727916,46.3938,46.4143,46.3528,46.3802,67137.8092
2014-02-26 10:50:00,67.94,68.01,67.88,67.88,87085.37558417874,46.4007,46.4485,46.3597,46.3597,87085.3756
2014-02-26 11:00:00,67.88,67.96,67.74,67.74,85717.5424598199,46.3597,46.4143,46.2641,46.2641,85717.5425
2014-02-26 11:10:00,67.74,67.82,67.72,67.81,55169.26934913941,46.2641,46.3187,46.2504,46.3119,55169.2693
2014-02-26 11:20:00,67.81,67.94,67.8,67.92,34879.74467115012,46.3119,46.4007,46.305,46.387,34879.7447
2014-02-26 11:30:00,67.92,67.95,67.75,67.81,42288.84076142711,46.387,46.4075,46.2709,46.3119,42288.8408
2014-02-26 11:40:00,67.8,67.82,67.63,67.65,49014.02028952468,46.305,46.3187,46.1889,46.2026,49014.0203
2014-02-26 11:50:00,67.65,67.75,67.64,67.75,23253.16311410008,46.2026,46.2709,46.1958,46.2709,23253.1631
2014-02-26 12:00:00,67.77,67.79,67.71,67.73,26444.773737604013,46.2846,46.2982,46.2436,46.2572,26444.7737
2014-02-26 12:10:00,67.74,67.78,67.73,67.75,20175.53858429272,46.2641,46.2914,46.2572,46.2709,20175.5386
2014-02-26 12:20:00,67.75,67.77,67.73,67.74,25304.91280063832,46.2709,46.2846,46.2572,46.2641,25304.9128
2014-02-26 12:30:00,67.75,67.89,67.74,67.88,18807.705459933888,46.2709,46.3665,46.2641,46.3597,18807.7055
2014-02-26 12:40:00,67.88,67.89,67.85,67.89,16869.941867092213,46.3597,46.3665,46.3392,46.3665,16869.9419
2014-02-26 12:50:00,67.89,67.92,67.88,67.9,12082.525931836317,46.3665,46.387,46.3597,46.3733,12082.5259
2014-02-26 13:00:00,67.89,67.89,67.72,67.78,23937.079676279493,46.3665,46.3665,46.2504,46.2914,23937.0797
2014-02-26 13:10:00,67.79,67.84,67.77,67.82,22113.30217713439,46.2982,46.3324,46.2846,46.3187,22113.3022
2014-02-26 13:20:00,67.81,67.85,67.79,67.85,11854.553744443176,46.3119,46.3392,46.2982,46.3392,11854.5537
2014-02-26 13:30:00,67.85,67.87,67.8,67.82,21885.32998974125,46.3392,46.3528,46.305,46.3187,21885.33
2014-02-26 13:40:00,67.82,67.88,67.82,67.82,15844.067023823094,46.3187,46.3597,46.3187,46.3187,15844.067
2014-02-26 13:50:00,67.83,67.83,67.8,67.82,46164.367947110455,46.3255,46.3255,46.305,46.3187,46164.3679
2014-02-26 14:00:00,67.81,67.83,67.76,67.77,72609.14168471447,46.3119,46.3255,46.2777,46.2846,72609.1417
2014-02-26 14:10:00,67.77,67.79,67.74,67.75,82525.93183631597,46.2846,46.2982,46.2641,46.2709,82525.9318
2014-02-26 14:20:00,67.74,67.77,67.65,67.65,66225.9204377066,46.2641,46.2846,46.2026,46.2026,66225.9204
2014-02-26 14:30:00,67.65,67.74,67.63,67.73,54941.29716174627,46.2026,46.2641,46.1889,46.2572,54941.2972
2014-02-26 14:40:00,67.72,67.76,67.69,67.72,34081.84201527414,46.2504,46.2777,46.2299,46.2504,34081.842
2014-02-26 14:50:00,67.73,67.77,67.7,67.75,37729.39701356435,46.2572,46.2846,46.2367,46.2709,37729.397
2014-02-26 15:00:00,67.75,67.75,67.67,67.68,60868.57403396786,46.2709,46.2709,46.2163,46.2231,60868.574
2014-02-26 15:10:00,67.67,67.78,67.65,67.72,76142.7105893081,46.2163,46.2914,46.2026,46.2504,76142.7106
2014-02-26 15:20:00,67.72,67.77,67.7,67.76,57904.93559785706,46.2504,46.2846,46.2367,46.2777,57904.9356
2014-02-26 15:30:00,67.76,67.83,67.73,67.77,59728.71309700217,46.2777,46.3255,46.2572,46.2846,59728.7131
2014-02-26 15:40:00,67.76,67.83,67.71,67.75,82297.95964892283,46.2777,46.3255,46.2436,46.2709,82297.9596
2014-02-26 15:50:00,67.75,67.95,67.75,67.92,350393.2520232532,46.2709,46.4075,46.2709,46.387,350393.252
2014-02-27 09:30:00,67.87,67.99,67.64,67.93,67479.76746836885,46.3528,46.4348,46.1958,46.3938,67479.7675
2014-02-27 09:40:00,67.93,68.04,67.9,67.94,61552.49059614727,46.3938,46.469,46.3733,46.4007,61552.4906
2014-02-27 09:50:00,67.95,67.96,67.74,67.83,54941.29716174627,46.4075,46.4143,46.2641,46.3255,54941.2972
2014-02-27 10:00:00,67.83,67.9,67.75,67.76,43770.6599794825,46.3255,46.3733,46.2709,46.2777,43770.66
2014-02-27 10:10:00,67.76,67.84,67.69,67.82,49583.95075800752,46.2777,46.3324,46.2299,46.3187,49583.9508
2014-02-27 10:20:00,67.85,67.91,67.82,67.83,52889.547475208026,46.3392,46.3802,46.3187,46.3255,52889.5475
2014-02-27 10:30:00,67.83,68.07,67.83,68.03,36247.57779550895,46.3255,46.4894,46.3255,46.4621,36247.5778
2014-02-27 10:40:00,68.02,68.03,67.83,67.86,108856.71948022342,46.4553,46.4621,46.3255,46.346,108856.7195
2014-02-27 10:50:00,67.88,67.96,67.88,67.89,49355.97857061439,46.3597,46.4143,46.3597,46.3665,49355.9786
2014-02-27 11:00:00,67.89,67.96,67.85,67.95,49469.96466431095,46.3665,46.4143,46.3392,46.4075,49469.9647
2014-02-27 11:10:00,67.97,68.08,67.96,68.03,27698.62076826627,46.4211,46.4963,46.4143,46.4621,27698.6208
2014-02-27 11:20:00,68.03,68.07,67.96,68.03,21771.343896044684,46.4621,46.4894,46.4143,46.4621,21771.3439
2014-02-27 11:30:00,68.03,68.03,67.88,67.93,21315.399521258405,46.4621,46.4621,46.3597,46.3938,21315.3995
2014-02-27 11:40:00,67.92,67.95,67.85,67.89,18465.74717884418,46.387,46.4075,46.3392,46.3665,18465.7472
2014-02-27 11:50:00,67.89,67.93,67.87,67.89,15730.080930126524,46.3665,46.3938,46.3528,46.3665,15730.0809
2014-02-27 12:00:00,67.89,67.97,67.86,67.86,16641.969679699076,46.3665,46.4211,46.346,46.346,16641.9697
2014-02-27 12:10:00,67.85,67.91,67.85,67.87,16527.98358600251,46.3392,46.3802,46.3392,46.3528,16527.9836
2014-02-27 12:20:00,67.87,67.91,67.83,67.89,18693.71936623732,46.3528,46.3802,46.3255,46.3665,18693.7194
2014-02-27 12:30:00,67.89,67.89,67.81,67.84,12880.428587712298,46.3665,46.3665,46.3119,46.3324,12880.4286
2014-02-27 12:40:00,67.84,67.92,67.84,67.91,42516.81294882025,46.3324,46.387,46.3324,46.3802,42516.8129
2014-02-27 12:50:00,67.91,67.94,67.88,67.94,31232.18967285992,46.3802,46.4007,46.3597,46.4007,31232.1897
2014-02-27 13:00:00,67.94,67.97,67.91,67.96,20973.4412401687,46.4007,46.4211,46.3802,46.4143,20973.4412
2014-02-27 13:10:00,67.97,67.98,67.94,67.96,17667.844522968197,46.4211,46.428,46.4007,46.4143,17667.8445
2014-02-27 13:20:00,67.96,68.1,67.95,68.1,21087.427333865267,46.4143,46.5099,46.4075,46.5099,21087.4273
2014-02-27 13:30:00,68.1,68.29,68.1,68.26,37843.38310726092,46.5099,46.6397,46.5099,46.6192,37843.3831
2014-02-27 13:40:00,68.26,68.3,68.24,68.29,26558.75983130058,46.6192,46.6465,46.6055,46.6397,26558.7598
2014-02-27 13:50:00,68.3,68.33,68.28,68.31,28496.52342414225,46.6465,46.667,46.6329,46.6534,28496.5234
2014-02-27 14:00:00,68.32,68.34,68.2,68.2,59956.6852843953,46.6602,46.6738,46.5782,46.5782,59956.6853
2014-02-27 14:10:00,68.21,68.22,68.17,68.17,18693.71936623732,46.5851,46.5919,46.5577,46.5577,18693.7194
2014-02-27 14:20:00,68.18,68.18,68.06,68.07,43656.67388578594,46.5646,46.5646,46.4826,46.4894,43656.6739
2014-02-27 14:30:00,68.07,68.11,68.04,68.06,29750.37045480452,46.4894,46.5168,46.469,46.4826,29750.3705
2014-02-27 14:40:00,68.06,68.07,68.0,68.03,24507.01014476234,46.4826,46.4894,46.4416,46.4621,24507.0101
2014-02-27 14:50:00,68.03,68.11,68.02,68.09,34309.81420266727,46.4621,46.5168,46.4553,46.5031,34309.8142
2014-02-27 15:00:00,68.09,68.14,68.03,68.14,36589.536076598655,46.5031,46.5372,46.4621,46.5372,36589.5361
2014-02-27 15:10:00,68.14,68.14,68.1,68.1,30206.31482959079,46.5372,46.5372,46.5099,46.5099,30206.3148
2014-02-27 15:20:00,68.11,68.13,68.07,68.1,38755.27185683347,46.5168,46.5304,46.4894,46.5099,38755.2719
2014-02-27 15:30:00,68.1,68.14,68.1,68.11,33967.85592157757,46.5099,46.5372,46.5099,46.5168,33967.8559
2014-02-27 15:40:00,68.11,68.11,67.98,68.0,43998.63216687564,46.5168,46.5168,46.428,46.4416,43998.6322
2014-02-27 15:50:00,68.0,68.22,67.96,68.21,198563.77521942323,46.4416,46.5919,46.4143,46.5851,198563.7752
2014-02-28 09:30:00,68.26,68.32,67.82,67.85,131425.9660321441,46.6192,46.6602,46.3187,46.3392,131425.966
2014-02-28 09:40:00,67.88,67.93,67.73,67.78,69987.46152969338,46.3597,46.3938,46.2572,46.2914,69987.4615
2014-02-28 09:50:00,67.82,68.0,67.75,67.99,69987.46152969338,46.3187,46.4416,46.2709,46.4348,69987.4615
2014-02-28 10:00:00,68.0,68.23,67.98,68.18,36475.549982902085,46.4416,46.5987,46.428,46.5646,36475.55
2014-02-28 10:10:00,68.19,68.33,68.18,68.32,30092.32873589422,46.5714,46.667,46.5646,46.6602,30092.3287
2014-02-28 10:20:00,68.32,68.4,68.31,68.39,24962.954519548617,46.6602,46.7148,46.6534,46.708,24962.9545
2014-02-28 10:30:00,68.4,68.45,68.28,68.28,67707.739655762,46.7148,46.749,46.6329,46.6329,67707.7397
2014-02-28 10:40:00,68.28,68.39,68.27,68.38,27926.59295565941,46.6329,46.708,46.626,46.7012,27926.593
2014-02-28 10:50:00,68.39,68.42,68.32,68.36,71583.26684144535,46.708,46.7285,46.6602,46.6875,71583.2668
2014-02-28 11:00:00,68.37,68.52,68.35,68.48,99053.91542231847,46.6943,46.7968,46.6807,46.7695,99053.9154
2014-02-28 11:10:00,68.47,68.53,68.46,68.47,33739.88373418443,46.7626,46.8036,46.7558,46.7626,33739.8837
2014-02-28 11:20:00,68.47,68.6,68.47,68.59,34651.772483756984,46.7626,46.8514,46.7626,46.8446,34651.7725
2014-02-28 11:30:00,68.59,68.71,68.56,68.67,29294.42608001824,46.8446,46.9265,46.8241,46.8992,29294.4261
2014-02-28 11:40:00,68.66,68.76,68.66,68.69,27128.690299783422,46.8924,46.9607,46.8924,46.9129,27128.6903
2014-02-28 11:50:00,68.7,68.84,68.69,68.75,30776.245298073634,46.9197,47.0153,46.9129,46.9539,30776.2453
2014-02-28 12:00:00,68.74,68.75,68.7,68.7,14476.233899464263,46.947,46.9539,46.9197,46.9197,14476.2339
2014-02-28 12:10:00,68.69,68.74,68.66,68.73,18579.73327254075,46.9129,46.947,46.8924,46.9402,18579.7333
2014-02-28 12:20:00,68.72,68.74,68.69,68.72,14476.233899464263,46.9334,46.947,46.9129,46.9334,14476.2339
2014-02-28 12:30:00,68.71,68.77,68.71,68.74,11740.567650746609,46.9265,46.9675,46.9265,46.947,11740.5677
2014-02-28 12:40:00,68.72,68.72,68.67,68.68,14476.233899464263,46.9334,46.9334,46.8992,46.9061,14476.2339
2014-02-28 12:50:00,68.68,68.72,68.67,68.68,12196.512025532886,46.9061,46.9334,46.8992,46.9061,12196.512
2014-02-28 13:00:00,68.69,68.71,68.67,68.68,28724.4956115354,46.9129,46.9265,46.8992,46.9061,28724.4956
2014-02-28 13:10:00,68.68,68.69,68.61,68.63,21771.343896044684,46.9061,46.9129,46.8582,46.8719,21771.3439
2014-02-28 13:20:00,68.63,68.71,68.61,68.68,24165.05186367264,46.8719,46.9265,46.8582,46.9061,24165.0519
2014-02-28 13:30:00,68.68,68.68,68.63,68.65,10372.73452638778,46.9061,46.9061,46.8719,46.8856,10372.7345
2014-02-28 13:40:00,68.64,68.64,68.52,68.54,30320.30092328736,46.8787,46.8787,46.7968,46.8104,30320.3009
2014-02-28 13:50:00,68.53,68.54,68.51,68.54,12196.512025532886,46.8036,46.8104,46.7899,46.8104,12196.512
2014-02-28 14:00:00,68.53,68.56,68.46,68.48,23253.16311410008,46.8036,46.8241,46.7558,46.7695,23253.1631
2014-02-28 14:10:00,68.49,68.5,68.45,68.5,15844.067023823094,46.7763,46.7831,46.749,46.7831,15844.067
2014-02-28 14:20:00,68.49,68.51,68.44,68.5,26330.787643907443,46.7763,46.7899,46.7421,46.7831,26330.7876
2014-02-28 14:30:00,68.51,68.52,68.37,68.37,15502.108742733386,46.7899,46.7968,46.6943,46.6943,15502.1087
2014-02-28 14:40:00,68.38,68.43,68.26,68.26,41832.89638664083,46.7012,46.7353,46.6192,46.6192,41832.8964
2014-02-28 14:50:00,68.26,68.28,68.16,68.17,33739.88373418443,46.6192,46.6329,46.5509,46.5577,33739.8837
2014-02-28 15:00:00,68.17,68.17,67.88,67.89,42744.78513621338,46.5577,46.5577,46.3597,46.3665,42744.7851
2014-02-28 15:10:00,67.87,68.09,67.81,68.05,53003.5335689046,46.3528,46.5031,46.3119,46.4758,53003.5336
2014-02-28 15:20:00,68.04,68.12,68.03,68.1,49014.02028952468,46.469,46.5236,46.4621,46.5099,49014.0203
2014-02-28 15:30:00,68.1,68.27,68.1,68.17,68049.6979368517,46.5099,46.626,46.5099,46.5577,68049.6979
2014-02-28 15:40:00,68.17,68.32,68.13,68.15,80018.23777499144,46.5577,46.6602,46.5304,46.5441,80018.2378
2014-02-28 15:50:00,68.13,68.3,68.03,68.25,220905.04958395075,46.5304,46.6465,46.4621,46.6124,220905.0496
2014-03-03 09:30:00,67.56,67.7,67.47,67.62,98825.94323492536,46.1411,46.2367,46.0797,46.1821,98825.9432
2014-03-03 09:40:00,67.63,67.73,67.55,67.62,96090.27698620768,46.1889,46.2572,46.1343,46.1821,96090.277
2014-03-03 09:50:00,67.6,67.7,67.41,67.43,62464.37934571983,46.1684,46.2367,46.0387,46.0523,62464.3793
2014-03-03 10:00:00,67.48,67.6,67.36,67.41,49355.97857061439,46.0865,46.1684,46.0045,46.0387,49355.9786
2014-03-03 10:10:00,67.4,67.43,67.19,67.27,35107.71685854326,46.0319,46.0523,45.8884,45.9431,35107.7169
2014-03-03 10:20:00,67.26,67.33,67.15,67.32,29180.439986321668,45.9362,45.984,45.8611,45.9772,29180.44
2014-03-03 10:30:00,67.31,67.35,67.25,67.29,28838.481705231963,45.9704,45.9977,45.9294,45.9567,28838.4817
2014-03-03 10:40:00,67.28,67.46,67.28,67.38,25532.88498803146,45.9499,46.0728,45.9499,46.0182,25532.885
2014-03-03 10:50:00,67.4,67.59,67.39,67.57,30776.245298073634,46.0319,46.1616,46.025,46.148,30776.2453
2014-03-03 11:00:00,67.58,67.58,67.28,67.31,29750.37045480452,46.1548,46.1548,45.9499,45.9704,29750.3705
2014-03-03 11:10:00,67.29,67.34,67.24,67.26,17667.844522968197,45.9567,45.9909,45.9226,45.9362,17667.8445
2014-03-03 11:20:00,67.26,67.39,67.26,67.31,22341.27436452753,45.9362,46.025,45.9362,45.9704,22341.2744
2014-03-03 11:30:00,67.29,67.33,67.23,67.24,25646.87108172803,45.9567,45.984,45.9158,45.9226,25646.8711
2014-03-03 11:40:00,67.23,67.28,67.03,67.14,74546.90527755614,45.9158,45.9499,45.7792,45.8543,74546.9053
2014-03-03 11:50:00,67.15,67.17,67.03,67.03,19947.56639689958,45.8611,45.8748,45.7792,45.7792,19947.5664
2014-03-03 12:00:00,67.01,67.1,66.96,67.05,46392.34013450359,45.7655,45.827,45.7314,45.7928,46392.3401
2014-03-03 12:10:00,67.05,67.25,66.99,67.12,57790.94950416049,45.7928,45.9294,45.7518,45.8406,57790.9495
2014-03-03 12:20:00,67.13,67.21,67.1,67.13,21201.41342756184,45.8475,45.9021,45.827,45.8475,21201.4134
2014-03-03 12:30:00,67.14,67.3,67.14,67.23,25532.88498803146,45.8543,45.9636,45.8543,45.9158,25532.885
2014-03-03 12:40:00,67.23,67.25,67.17,67.17,18807.705459933888,45.9158,45.9294,45.8748,45.8748,18807.7055
2014-03-03 12:50:00,67.18,67.28,67.17,67.28,15844.067023823094,45.8816,45.9499,45.8748,45.9499,15844.067
2014-03-03 13:00:00,67.27,67.41,67.27,67.38,22683.23264561724,45.9431,46.0387,45.9431,46.0182,22683.2326
2014-03-03 13:10:00,67.37,67.43,67.32,67.39,16527.98358600251,46.0114,46.0523,45.9772,46.025,16527.9836
2014-03-03 13:20:00,67.39,67.45,67.35,67.35,15274.136555340248,46.025,46.066,45.9977,45.9977,15274.1366
2014-03-03 13:30:00,67.36,67.37,67.25,67.35,20973.4412401687,46.0045,46.0114,45.9294,45.9977,20973.4412
2014-03-03 13:40:00,67.36,67.37,67.27,67.3,19719.59420950644,46.0045,46.0114,45.9431,45.9636,19719.5942
2014-03-03 13:50:00,67.3,67.41,67.28,67.39,29066.4538926251,45.9636,46.0387,45.9499,46.025,29066.4539
2014-03-03 14:00:00,67.39,67.41,67.32,67.33,25076.940613245184,46.025,46.0387,45.9772,45.984,25076.9406
2014-03-03 14:10:00,67.34,67.5,67.34,67.4,40123.10498119229,45.9909,46.1002,45.9909,46.0319,40123.105
2014-03-03 14:20:00,67.39,67.42,67.34,67.35,28610.509517838826,46.025,46.0455,45.9909,45.9977,28610.5095
2014-03-03 14:30:00,67.36,67.39,67.29,67.34,22227.28827083096,46.0045,46.025,45.9567,45.9909,22227.2883
2014-03-03 14:40:00,67.34,67.53,67.34,67.51,23481.135301493217,45.9909,46.1206,45.9909,46.107,23481.1353
2014-03-03 14:50:00,67.51,67.51,67.38,67.38,31232.18967285992,46.107,46.107,46.0182,46.0182,31232.1897
2014-03-03 15:00:00,67.38,67.39,67.24,67.29,31916.10623503933,46.0182,46.025,45.9226,45.9567,31916.1062
2014-03-03 15:10:00,67.27,67.28,67.15,67.23,45822.40966602074,45.9431,45.9499,45.8611,45.9158,45822.4097
2014-03-03 15:20:00,67.24,67.25,67.09,67.18,62350.393252023256,45.9226,45.9294,45.8201,45.8816,62350.3933
2014-03-03 15:30:00,67.19,67.27,67.14,67.23,52091.64481933204,45.8884,45.9431,45.8543,45.9158,52091.6448
2014-03-03 15:40:00,67.24,67.26,67.11,67.12,89137.12527071698,45.9226,45.9362,45.8338,45.8406,89137.1253
2014-03-03 15:50:00,67.13,67.26,67.13,67.26,136099.3958737034,45.8475,45.9362,45.8475,45.9362,136099.3959
2014-03-04 09:30:00,68.17,68.56,68.04,68.44,144876.32508833922,46.5577,46.8241,46.469,46.7421,144876.3251
2014-03-04 09:40:00,68.47,68.47,68.11,68.37,47988.14544625556,46.7626,46.7626,46.5168,46.6943,47988.1454
2014-03-04 09:50:00,68.38,68.62,68.34,68.55,74204.94699646643,46.7012,46.8651,46.6738,46.8173,74204.947
2014-03-04 10:00:00,68.55,68.63,68.49,68.6,37501.424826171205,46.8173,46.8719,46.7763,46.8514,37501.4248
2014-03-04 10:10:00,68.6,68.69,68.5,68.53,87085.37558417874,46.8514,46.9129,46.7831,46.8036,87085.3756
2014-03-04 10:20:00,68.53,68.58,68.51,68.55,65314.03168813405,46.8036,46.8378,46.7899,46.8173,65314.0317
2014-03-04 10:30:00,68.55,68.6,68.51,68.55,44454.57654166192,46.8173,46.8514,46.7899,46.8173,44454.5765
2014-03-04 10:40:00,68.56,68.66,68.5,68.5,66567.8787187963,46.8241,46.8924,46.7831,46.7831,66567.8787
2014-03-04 10:50:00,68.5,68.54,68.44,68.5,38299.32748204719,46.7831,46.8104,46.7421,46.7831,38299.3275
2014-03-04 11:00:00,68.49,68.5,68.41,68.46,41946.8824803374,46.7763,46.7831,46.7216,46.7558,41946.8825
2014-03-04 11:10:00,68.46,68.5,68.44,68.46,29750.37045480452,46.7558,46.7831,46.7421,46.7558,29750.3705
2014-03-04 11:20:00,68.47,68.52,68.46,68.49,27470.64858087313,46.7626,46.7968,46.7558,46.7763,27470.6486
2014-03-04 11:30:00,68.5,68.54,68.46,68.48,34993.73076484669,46.7831,46.8104,46.7558,46.7695,34993.7308
2014-03-04 11:40:00,68.48,68.6,68.47,68.58,38755.27185683347,46.7695,46.8514,46.7626,46.8378,38755.2719
2014-03-04 11:50:00,68.58,68.67,68.58,68.61,29750.37045480452,46.8378,46.8992,46.8378,46.8582,29750.3705
2014-03-04 12:00:00,68.6,68.72,68.6,68.71,50039.8951327938,46.8514,46.9334,46.8514,46.9265,50039.8951
2014-03-04 12:10:00,68.71,68.84,68.7,68.82,46620.31232189673,46.9265,47.0153,46.9197,47.0017,46620.3123
2014-03-04 12:20:00,68.82,68.88,68.76,68.83,50723.811694973214,47.0017,47.0426,46.9607,47.0085,50723.8117
2014-03-04 12:30:00,68.83,68.84,68.71,68.76,55397.24153653254,47.0085,47.0153,46.9265,46.9607,55397.2415
2014-03-04 12:40:00,68.75,68.76,68.67,68.72,25874.843269121167,46.9539,46.9607,46.8992,46.9334,25874.8433
2014-03-04 12:50:00,68.72,68.74,68.66,68.71,25646.87108172803,46.9334,46.947,46.8924,46.9265,25646.8711
2014-03-04 13:00:00,68.71,68.73,68.68,68.69,24393.02405106577,46.9265,46.9402,46.9061,46.9129,24393.0241
2014-03-04 13:10:00,68.7,68.75,68.69,68.72,27926.59295565941,46.9197,46.9539,46.9129,46.9334,27926.593
2014-03-04 13:20:00,68.72,68.8,68.7,68.78,58702.83825373305,46.9334,46.988,46.9197,46.9743,58702.8383
2014-03-04 13:30:00,68.78,68.83,68.75,68.82,70329.41981078309,46.9743,47.0085,46.9539,47.0017,70329.4198
2014-03-04 13:40:00,68.82,68.85,68.7,68.7,46620.31232189673,47.0017,47.0222,46.9197,46.9197,46620.3123
2014-03-04 13:50:00,68.69,68.72,68.63,68.71,64516.12903225807,46.9129,46.9334,46.8719,46.9265,64516.129
2014-03-04 14:00:00,68.71,68.75,68.64,68.7,53915.42231847715,46.9265,46.9539,46.8787,46.9197,53915.4223
2014-03-04 14:10:00,68.71,68.76,68.67,68.74,57790.94950416049,46.9265,46.9607,46.8992,46.947,57790.9495
2014-03-04 14:20:00,68.73,68.73,68.62,68.67,39781.14670010259,46.9402,46.9402,46.8651,46.8992,39781.1467
2014-03-04 14:30:00,68.66,68.72,68.61,68.64,38527.29966944033,46.8924,46.9334,46.8582,46.8787,38527.2997
2014-03-04 14:40:00,68.65,68.74,68.64,68.69,60070.67137809187,46.8856,46.947,46.8787,46.9129,60070.6714
2014-03-04 14:50:00,68.69,68.85,68.68,68.77,41718.91029294426,46.9129,47.0222,46.9061,46.9675,41718.9103
2014-03-04 15:00:00,68.78,68.8,68.74,68.74,47646.18716516585,46.9743,46.988,46.947,46.947,47646.1872
2014-03-04 15:10:00,68.74,68.86,68.73,68.81,75116.83574603898,46.947,47.029,46.9402,46.9948,75116.8357
2014-03-04 15:20:00,68.81,68.82,68.74,68.78,48900.034195828106,46.9948,47.0017,46.947,46.9743,48900.0342
2014-03-04 15:30:00,68.78,68.82,68.75,68.76,43086.74341730309,46.9743,47.0017,46.9539,46.9607,43086.7434
2014-03-04 15:40:00,68.75,68.89,68.75,68.78,71697.2529351419,46.9539,47.0495,46.9539,46.9743,71697.2529
2014-03-04 15:50:00,68.78,68.89,68.77,68.82,274478.5136213382,46.9743,47.0495,46.9675,47.0017,274478.5136
2014-03-05 09:30:00,68.42,68.53,68.15,68.36,86971.38949048216,46.7285,46.8036,46.5441,46.6875,86971.3895
2014-03-05 09:40:00,68.38,68.59,68.28,68.53,26102.815456514305,46.7012,46.8446,46.6329,46.8036,26102.8155
2014-03-05 09:50:00,68.53,68.55,68.25,68.28,42288.84076142711,46.8036,46.8173,46.6124,46.6329,42288.8408
2014-03-05 10:00:00,68.31,68.44,68.17,68.39,168813.40476461872,46.6534,46.7421,46.5577,46.708,168813.4048
2014-03-05 10:10:00,68.39,68.43,68.23,68.23,37273.45263877807,46.708,46.7353,46.5987,46.5987,37273.4526
2014-03-05 10:20:00,68.23,68.34,68.18,68.29,40123.10498119229,46.5987,46.6738,46.5646,46.6397,40123.105
2014-03-05 10:30:00,68.31,68.36,68.27,68.31,42288.84076142711,46.6534,46.6875,46.626,46.6534,42288.8408
2014-03-05 10:40:00,68.31,68.37,68.18,68.19,46164.367947110455,46.6534,46.6943,46.5646,46.5714,46164.3679
2014-03-05 10:50:00,68.17,68.21,68.12,68.15,48330.10372734527,46.5577,46.5851,46.5236,46.5441,48330.1037
2014-03-05 11:00:00,68.16,68.27,68.15,68.21,45024.50701014476,46.5509,46.626,46.5441,46.5851,45024.507
2014-03-05 11:10:00,68.21,68.22,68.13,68.15,23367.14920779665,46.5851,46.5919,46.5304,46.5441,23367.1492
2014-03-05 11:20:00,68.15,68.2,68.07,68.08,57107.03294198108,46.5441,46.5782,46.4894,46.4963,57107.0329
2014-03-05 11:30:00,68.08,68.17,68.07,68.16,33967.85592157757,46.4963,46.5577,46.4894,46.5509,33967.8559
2014-03-05 11:40:00,68.14,68.2,68.1,68.18,23139.17702040352,46.5372,46.5782,46.5099,46.5646,23139.177
2014-03-05 11:50:00,68.2,68.21,68.14,68.15,22113.30217713439,46.5782,46.5851,46.5372,46.5441,22113.3022
2014-03-05 12:00:00,68.15,68.17,68.1,68.14,36589.536076598655,46.5441,46.5577,46.5099,46.5372,36589.5361
2014-03-05 12:10:00,68.14,68.14,68.06,68.1,20859.45514647213,46.5372,46.5372,46.4826,46.5099,20859.4551
2014-03-05 12:20:00,68.08,68.11,68.08,68.08,19377.635928416734,46.4963,46.5168,46.4963,46.4963,19377.6359
2014-03-05 12:30:00,68.08,68.15,68.06,68.11,22569.246551920667,46.4963,46.5441,46.4826,46.5168,22569.2466
2014-03-05 12:40:00,68.13,68.16,68.07,68.1,19263.649834720163,46.5304,46.5509,46.4894,46.5099,19263.6498
2014-03-05 12:50:00,68.1,68.11,68.02,68.02,21429.385614954976,46.5099,46.5168,46.4553,46.4553,21429.3856
2014-03-05 13:00:00,68.03,68.1,68.03,68.07,26786.73201869372,46.4621,46.5099,46.4621,46.4894,26786.732
2014-03-05 13:10:00,68.07,68.13,68.07,68.09,18351.761085147613,46.4894,46.5304,46.4894,46.5031,18351.7611
2014-03-05 13:20:00,68.1,68.13,68.09,68.12,18009.802804057905,46.5099,46.5304,46.5031,46.5236,18009.8028
2014-03-05 13:30:00,68.11,68.13,68.08,68.09,15616.094836429957,46.5168,46.5304,46.4963,46.5031,15616.0948
2014-03-05 13:40:00,68.1,68.1,68.02,68.04,18009.802804057905,46.5099,46.5099,46.4553,46.469,18009.8028
2014-03-05 13:50:00,68.03,68.03,67.97,68.03,25190.926706941755,46.4621,46.4621,46.4211,46.4621,25190.9267
2014-03-05 14:00:00,68.03,68.08,68.02,68.07,20631.482959078992,46.4621,46.4963,46.4553,46.4894,20631.483
2014-03-05 14:10:00,68.08,68.12,68.04,68.08,17895.816710361338,46.4963,46.5236,46.469,46.4963,17895.8167
2014-03-05 14:20:00,68.07,68.13,68.05,68.1,21201.41342756184,46.4894,46.5304,46.4758,46.5099,21201.4134
2014-03-05 14:30:00,68.1,68.13,68.08,68.11,19035.677647327026,46.5099,46.5304,46.4963,46.5168,19035.6776
2014-03-05 14:40:00,68.12,68.16,68.07,68.15,57448.99122307079,46.5236,46.5509,46.4894,46.5441,57448.9912
2014-03-05 14:50:00,68.13,68.16,68.11,68.16,26672.74592499715,46.5304,46.5509,46.5168,46.5509,26672.7459
2014-03-05 15:00:00,68.16,68.21,68.12,68.17,28382.537330445684,46.5509,46.5851,46.5236,46.5577,28382.5373
2014-03-05 15:10:00,68.17,68.21,68.17,68.19,25532.88498803146,46.5577,46.5851,46.5577,46.5714,25532.885
2014-03-05 15:20:00,68.19,68.25,68.19,68.23,25418.89889433489,46.5714,46.6124,46.5714,46.5987,25418.8989
2014-03-05 15:30:00,68.24,68.26,68.21,68.25,35107.71685854326,46.6055,46.6192,46.5851,46.6124,35107.7169
2014-03-05 15:40:00,68.25,68.26,68.18,68.2,29408.41217371481,46.6124,46.6192,46.5646,46.5782,29408.4122
2014-03-05 15:50:00,68.2,68.23,68.17,68.18,77738.51590106008,46.5782,46.5987,46.5577,46.5646,77738.5159
2014-03-06 09:30:00,68.32,68.46,68.11,68.11,43998.63216687564,46.6602,46.7558,46.5168,46.5168,43998.6322
2014-03-06 09:40:00,68.14,68.27,68.13,68.13,35791.63342072268,46.5372,46.626,46.5304,46.5304,35791.6334
2014-03-06 09:50:00,68.17,68.4,68.17,68.34,32486.03670352217,46.5577,46.7148,46.5577,46.6738,32486.0367
2014-03-06 10:00:00,68.36,68.42,68.25,68.41,42630.79904251681,46.6875,46.7285,46.6124,46.7216,42630.799
2014-03-06 10:10:00,68.41,68.41,68.28,68.32,26900.71811239029,46.7216,46.7216,46.6329,46.6602,26900.7181
2014-03-06 10:20:00,68.34,68.46,68.32,68.41,57335.00512937421,46.6738,46.7558,46.6602,46.7216,57335.0051
2014-03-06 10:30:00,68.42,68.45,68.41,68.43,10486.72062008435,46.7285,46.749,46.7216,46.7353,10486.7206
2014-03-06 10:40:00,68.43,68.46,68.4,68.46,13564.345149891711,46.7353,46.7558,46.7148,46.7558,13564.3451
2014-03-06 10:50:00,68.47,68.49,68.43,68.46,25418.89889433489,46.7626,46.7763,46.7353,46.7558,25418.8989
2014-03-06 11:00:00,68.46,68.47,68.42,68.44,19833.58030320301,46.7558,46.7626,46.7285,46.7421,19833.5803
2014-03-06 11:10:00,68.43,68.49,68.43,68.46,15046.16436794711,46.7353,46.7763,46.7353,46.7558,15046.1644
2014-03-06 11:20:00,68.46,68.48,68.39,68.44,16413.997492305938,46.7558,46.7695,46.708,46.7421,16413.9975
2014-03-06 11:30:00,68.44,68.48,68.44,68.46,12652.45640031916,46.7421,46.7695,46.7421,46.7558,12652.4564
2014-03-06 11:40:00,68.46,68.52,68.46,68.47,21429.385614954976,46.7558,46.7968,46.7558,46.7626,21429.3856
2014-03-06 11:50:00,68.46,68.54,68.46,68.54,9346.85968311866,46.7558,46.8104,46.7558,46.8104,9346.8597
2014-03-06 12:00:00,68.53,68.56,68.53,68.53,12994.414681408867,46.8036,46.8241,46.8036,46.8036,12994.4147
2014-03-06 12:10:00,68.55,68.56,68.51,68.52,6041.262965918158,46.8173,46.8241,46.7899,46.7968,6041.263
2014-03-06 12:20:00,68.51,68.55,68.46,68.47,11284.623275960334,46.7899,46.8173,46.7558,46.7626,11284.6233
2014-03-06 12:30:00,68.48,68.51,68.47,68.5,13450.359056195144,46.7695,46.7899,46.7626,46.7831,13450.3591
2014-03-06 12:40:00,68.49,68.52,68.46,68.5,15160.15046164368,46.7763,46.7968,46.7558,46.7831,15160.1505
2014-03-06 12:50:00,68.49,68.53,68.49,68.5,11284.623275960334,46.7763,46.8036,46.7763,46.7831,11284.6233
2014-03-06 13:00:00,68.5,68.53,68.46,68.48,16186.0253049128,46.7831,46.8036,46.7558,46.7695,16186.0253
2014-03-06 13:10:00,68.48,68.48,68.39,68.41,15616.094836429957,46.7695,46.7695,46.708,46.7216,15616.0948
2014-03-06 13:20:00,68.42,68.46,68.4,68.43,12766.44249401573,46.7285,46.7558,46.7148,46.7353,12766.4425
2014-03-06 13:30:00,68.43,68.48,68.43,68.46,16869.941867092213,46.7353,46.7695,46.7353,46.7558,16869.9419
2014-03-06 13:40:00,68.46,68.55,68.44,68.48,47646.18716516585,46.7558,46.8173,46.7421,46.7695,47646.1872
2014-03-06 13:50:00,68.49,68.53,68.44,68.5,30890.231391770205,46.7763,46.8036,46.7421,46.7831,30890.2314
2014-03-06 14:00:00,68.5,68.59,68.47,68.53,25646.87108172803,46.7831,46.8446,46.7626,46.8036,25646.8711
2014-03-06 14:10:00,68.52,68.58,68.51,68.52,25532.88498803146,46.7968,46.8378,46.7899,46.7968,25532.885
2014-03-06 14:20:00,68.53,68.63,68.52,68.58,20061.552490596147,46.8036,46.8719,46.7968,46.8378,20061.5525
2014-03-06 14:30:00,68.6,68.6,68.53,68.55,40465.063262282005,46.8514,46.8514,46.8036,46.8173,40465.0633
2014-03-06 14:40:00,68.55,68.6,68.55,68.57,14134.27561837456,46.8173,46.8514,46.8173,46.8309,14134.2756
2014-03-06 14:50:00,68.56,68.61,68.54,68.59,18921.69155363046,46.8241,46.8582,46.8104,46.8446,18921.6916
2014-03-06 15:00:00,68.6,68.6,68.53,68.54,14932.178274250542,46.8514,46.8514,46.8036,46.8104,14932.1783
2014-03-06 15:10:00,68.53,68.6,68.53,68.53,22911.20483301037,46.8036,46.8514,46.8036,46.8036,22911.2048
2014-03-06 15:20:00,68.54,68.55,68.52,68.53,13792.317337284852,46.8104,46.8173,46.7968,46.8036,13792.3173
2014-03-06 15:30:00,68.54,68.6,68.53,68.56,30320.30092328736,46.8104,46.8514,46.8036,46.8241,30320.3009
2014-03-06 15:40:00,68.56,68.56,68.41,68.42,60526.61575287815,46.8241,46.8241,46.7216,46.7285,60526.6158
2014-03-06 15:50:00,68.42,68.47,68.36,68.46,182377.74991451044,46.7285,46.7626,46.6875,46.7558,182377.7499
2014-03-07 09:30:00,68.73,68.89,68.57,68.88,85489.57027242676,46.9402,47.0495,46.8309,47.0426,85489.5703
2014-03-07 09:40:00,68.95,69.12,68.75,68.75,45936.395759717314,47.0905,47.2066,46.9539,46.9539,45936.3958
2014-03-07 09:50:00,68.71,68.88,68.56,68.84,40693.03544967514,46.9265,47.0426,46.8241,47.0153,40693.0354
2014-03-07 10:00:00,68.85,69.1,68.7,69.07,71811.23902883848,47.0222,47.1929,46.9197,47.1724,71811.239
2014-03-07 10:10:00,69.09,69.11,68.99,69.03,31574.147953949618,47.1861,47.1997,47.1178,47.1451,31574.148
2014-03-07 10:20:00,69.05,69.14,69.01,69.08,21315.399521258405,47.1587,47.2202,47.1314,47.1792,21315.3995
2014-03-07 10:30:00,69.08,69.17,69.07,69.09,21999.31608343782,47.1792,47.2407,47.1724,47.1861,21999.3161
2014-03-07 10:40:00,69.1,69.24,69.08,69.23,104411.26182605722,47.1929,47.2885,47.1792,47.2817,104411.2618
2014-03-07 10:50:00,69.23,69.25,69.05,69.08,58702.83825373305,47.2817,47.2953,47.1587,47.1792,58702.8383
2014-03-07 11:00:00,69.08,69.08,68.86,68.96,41490.938105551126,47.1792,47.1792,47.029,47.0973,41490.9381
2014-03-07 11:10:00,68.96,68.96,68.81,68.88,44340.59044796535,47.0973,47.0973,46.9948,47.0426,44340.5904
2014-03-07 11:20:00,68.87,69.02,68.84,69.02,32486.03670352217,47.0358,47.1383,47.0153,47.1383,32486.0367
2014-03-07 11:30:00,69.01,69.01,68.89,68.95,18351.761085147613,47.1314,47.1314,47.0495,47.0905,18351.7611
2014-03-07 11:40:00,68.96,69.06,68.94,69.0,13906.30343098142,47.0973,47.1656,47.0836,47.1246,13906.3034
2014-03-07 11:50:00,68.99,69.09,68.89,69.03,26102.815456514305,47.1178,47.1861,47.0495,47.1451,26102.8155
2014-03-07 12:00:00,69.04,69.07,68.99,69.01,10486.72062008435,47.1519,47.1724,47.1178,47.1314,10486.7206
2014-03-07 12:10:00,69.01,69.04,69.0,69.03,12652.45640031916,47.1314,47.1519,47.1246,47.1451,12652.4564
2014-03-07 12:20:00,69.03,69.12,69.03,69.11,13222.386868802008,47.1451,47.2066,47.1451,47.1997,13222.3869
2014-03-07 12:30:00,69.1,69.1,68.91,68.94,19149.6637410236,47.1929,47.1929,47.0631,47.0836,19149.6637
2014-03-07 12:40:00,68.94,68.94,68.89,68.91,19263.649834720163,47.0836,47.0836,47.0495,47.0631,19263.6498
2014-03-07 12:50:00,68.9,68.95,68.89,68.94,20289.524677989284,47.0563,47.0905,47.0495,47.0836,20289.5247
2014-03-07 13:00:00,68.94,68.94,68.89,68.91,45936.395759717314,47.0836,47.0836,47.0495,47.0631,45936.3958
2014-03-07 13:10:00,68.9,68.9,68.81,68.82,22569.246551920667,47.0563,47.0563,46.9948,47.0017,22569.2466
2014-03-07 13:20:00,68.8,68.81,68.75,68.77,17781.830616664767,46.988,46.9948,46.9539,46.9675,17781.8306
2014-03-07 13:30:00,68.76,68.78,68.68,68.68,20289.524677989284,46.9607,46.9743,46.9061,46.9061,20289.5247
2014-03-07 13:40:00,68.69,68.77,68.69,68.74,9916.790151601504,46.9129,46.9675,46.9129,46.947,9916.7902
2014-03-07 13:50:00,68.74,68.82,68.72,68.78,19491.6220221133,46.947,47.0017,46.9334,46.9743,19491.622
2014-03-07 14:00:00,68.77,68.79,68.69,68.7,24051.065769976063,46.9675,46.9812,46.9129,46.9197,24051.0658
2014-03-07 14:10:00,68.69,68.74,68.61,68.61,21087.427333865267,46.9129,46.947,46.8582,46.8582,21087.4273
2014-03-07 14:20:00,68.61,68.67,68.55,68.66,32486.03670352217,46.8582,46.8992,46.8173,46.8924,32486.0367
2014-03-07 14:30:00,68.67,68.71,68.64,68.7,21657.35780234812,46.8992,46.9265,46.8787,46.9197,21657.3578
2014-03-07 14:40:00,68.7,68.82,68.7,68.82,22569.246551920667,46.9197,47.0017,46.9197,47.0017,22569.2466
2014-03-07 14:50:00,68.81,68.89,68.81,68.85,26900.71811239029,46.9948,47.0495,46.9948,47.0222,26900.7181
2014-03-07 15:00:00,68.84,68.87,68.81,68.84,19605.60811580987,47.0153,47.0358,46.9948,47.0153,19605.6081
2014-03-07 15:10:00,68.84,68.9,68.83,68.87,28838.481705231963,47.0153,47.0563,47.0085,47.0358,28838.4817
2014-03-07 15:20:00,68.87,68.88,68.78,68.8,36361.56388920552,47.0358,47.0426,46.9743,46.988,36361.5639
2014-03-07 15:30:00,68.79,68.82,68.68,68.7,59044.79653482275,46.9812,47.0017,46.9061,46.9197,59044.7965
2014-03-07 15:40:00,68.69,68.78,68.69,68.75,35563.661233329534,46.9129,46.9743,46.9129,46.9539,35563.6612
2014-03-07 15:50:00,68.76,68.93,68.76,68.91,168357.46038983244,46.9607,47.0768,46.9607,47.0631,168357.4604
2014-03-10 09:30:00,68.96,69.06,68.76,69.04,77738.51590106008,47.0973,47.1656,46.9607,47.1519,77738.5159
2014-03-10 09:40:00,69.02,69.04,68.92,68.96,94722.44386184883,47.1383,47.1519,47.07,47.0973,94722.4439
2014-03-10 09:50:00,68.97,68.97,68.68,68.8,20517.496865382425,47.1041,47.1041,46.9061,46.988,20517.4969
2014-03-10 10:00:00,68.82,68.84,68.59,68.61,74204.94699646643,47.0017,47.0153,46.8446,46.8582,74204.947
2014-03-10 10:10:00,68.6,68.68,68.55,68.62,25304.91280063832,46.8514,46.9061,46.8173,46.8651,25304.9128
2014-03-10 10:20:00,68.62,68.67,68.57,68.63,17895.816710361338,46.8651,46.8992,46.8309,46.8719,17895.8167
2014-03-10 10:30:00,68.62,68.68,68.58,68.59,65314.03168813405,46.8651,46.9061,46.8378,46.8446,65314.0317
2014-03-10 10:40:00,68.57,68.6,68.46,68.6,32941.98107830845,46.8309,46.8514,46.7558,46.8514,32941.9811
2014-03-10 10:50:00,68.58,68.6,68.52,68.55,17211.90014818192,46.8378,46.8514,46.7968,46.8173,17211.9001
2014-03-10 11:00:00,68.54,68.56,68.47,68.55,28838.481705231963,46.8104,46.8241,46.7626,46.8173,28838.4817
2014-03-10 11:10:00,68.55,68.57,68.53,68.55,27812.60686196284,46.8173,46.8309,46.8036,46.8173,27812.6069
2014-03-10 11:20:00,68.55,68.62,68.5,68.61,31004.21748546677,46.8173,46.8651,46.7831,46.8582,31004.2175
2014-03-10 11:30:00,68.61,68.69,68.6,68.63,27926.59295565941,46.8582,46.9129,46.8514,46.8719,27926.593
2014-03-10 11:40:00,68.64,68.67,68.59,68.6,18465.74717884418,46.8787,46.8992,46.8446,46.8514,18465.7472
2014-03-10 11:50:00,68.6,68.61,68.44,68.45,29522.398267411376,46.8514,46.8582,46.7421,46.749,29522.3983
2014-03-10 12:00:00,68.45,68.48,68.43,68.46,23481.135301493217,46.749,46.7695,46.7353,46.7558,23481.1353
2014-03-10 12:10:00,68.47,68.53,68.44,68.53,12538.470306622592,46.7626,46.8036,46.7421,46.8036,12538.4703
2014-03-10 12:20:00,68.53,68.58,68.47,68.51,26672.74592499715,46.8036,46.8378,46.7626,46.7899,26672.7459
2014-03-10 12:30:00,68.52,68.54,68.46,68.46,18693.71936623732,46.7968,46.8104,46.7558,46.7558,18693.7194
2014-03-10 12:40:00,68.46,68.47,68.41,68.44,15730.080930126524,46.7558,46.7626,46.7216,46.7421,15730.0809
2014-03-10 12:50:00,68.44,68.49,68.41,68.47,26558.75983130058,46.7421,46.7763,46.7216,46.7626,26558.7598
2014-03-10 13:00:00,68.47,68.47,68.44,68.46,30776.245298073634,46.7626,46.7626,46.7421,46.7558,30776.2453
2014-03-10 13:10:00,68.46,68.52,68.46,68.46,25532.88498803146,46.7558,46.7968,46.7558,46.7558,25532.885
2014-03-10 13:20:00,68.46,68.47,68.41,68.43,28610.509517838826,46.7558,46.7626,46.7216,46.7353,28610.5095
2014-03-10 13:30:00,68.41,68.41,68.3,68.32,29636.384361107943,46.7216,46.7216,46.6465,46.6602,29636.3844
2014-03-10 13:40:00,68.33,68.35,68.32,68.35,14020.28952467799,46.667,46.6807,46.6602,46.6807,14020.2895
2014-03-10 13:50:00,68.35,68.38,68.32,68.32,16072.039211216232,46.6807,46.7012,46.6602,46.6602,16072.0392
2014-03-10 14:00:00,68.31,68.35,68.27,68.35,21429.385614954976,46.6534,46.6807,46.626,46.6807,21429.3856
2014-03-10 14:10:00,68.35,68.38,68.3,68.31,25418.89889433489,46.6807,46.7012,46.6465,46.6534,25418.8989
2014-03-10 14:20:00,68.31,68.31,68.25,68.25,31916.10623503933,46.6534,46.6534,46.6124,46.6124,31916.1062
2014-03-10 14:30:00,68.25,68.28,68.23,68.25,34765.758577453555,46.6124,46.6329,46.5987,46.6124,34765.7586
2014-03-10 14:40:00,68.25,68.3,68.23,68.29,41376.95201185456,46.6124,46.6465,46.5987,46.6397,41376.952
2014-03-10 14:50:00,68.3,68.4,68.3,68.4,58816.82434742962,46.6465,46.7148,46.6465,46.7148,58816.8243
2014-03-10 15:00:00,68.39,68.4,68.34,68.36,40465.063262282005,46.708,46.7148,46.6738,46.6875,40465.0633
2014-03-10 15:10:00,68.35,68.35,68.28,68.33,40807.02154337171,46.6807,46.6807,46.6329,46.667,40807.0215
2014-03-10 15:20:00,68.33,68.36,68.3,68.33,35335.68904593639,46.667,46.6875,46.6465,46.667,35335.689
2014-03-10 15:30:00,68.32,68.46,68.32,68.46,62008.43497093354,46.6602,46.7558,46.6602,46.7558,62008.435
2014-03-10 15:40:00,68.46,68.53,68.42,68.53,43314.71560469623,46.7558,46.8036,46.7285,46.8036,43314.7156
2014-03-10 15:50:00,68.53,68.61,68.51,68.61,189900.832098484,46.8036,46.8582,46.7899,46.8582,189900.8321
2014-03-11 09:30:00,68.73,68.83,68.5,68.72,45594.43747862761,46.9402,47.0085,46.7831,46.9334,45594.4375
2014-03-11 09:40:00,68.71,68.77,68.46,68.46,88111.25042744786,46.9265,46.9675,46.7558,46.7558,88111.2504
2014-03-11 09:50:00,68.45,68.63,68.32,68.59,57562.97731676736,46.749,46.8719,46.6602,46.8446,57562.9773
2014-03-11 10:00:00,68.56,68.57,68.26,68.39,46848.28450928986,46.8241,46.8309,46.6192,46.708,46848.2845
2014-03-11 10:10:00,68.39,68.43,68.32,68.41,78650.40465063263,46.708,46.7353,46.6602,46.7216,78650.4047
2014-03-11 10:20:00,68.42,68.46,68.37,68.46,26786.73201869372,46.7285,46.7558,46.6943,46.7558,26786.732
2014-03-11 10:30:00,68.49,68.56,68.47,68.51,21315.399521258405,46.7763,46.8241,46.7626,46.7899,21315.3995
2014-03-11 10:40:00,68.53,68.59,68.49,68.59,22569.246551920667,46.8036,46.8446,46.7763,46.8446,22569.2466
2014-03-11 10:50:00,68.59,68.68,68.59,68.62,24734.98233215548,46.8446,46.9061,46.8446,46.8651,24734.9823
2014-03-11 11:00:00,68.63,68.66,68.56,68.58,21315.399521258405,46.8719,46.8924,46.8241,46.8378,21315.3995
2014-03-11 11:10:00,68.57,68.58,68.51,68.51,13336.372962498575,46.8309,46.8378,46.7899,46.7899,13336.373
2014-03-11 11:20:00,68.51,68.54,68.5,68.52,16072.039211216232,46.7899,46.8104,46.7831,46.7968,16072.0392
2014-03-11 11:30:00,68.52,68.53,68.48,68.53,21999.31608343782,46.7968,46.8036,46.7695,46.8036,21999.3161
2014-03-11 11:40:00,68.51,68.52,68.36,68.46,39097.23013792317,46.7899,46.7968,46.6875,46.7558,39097.2301
2014-03-11 11:50:00,68.46,68.46,68.4,68.42,18921.69155363046,46.7558,46.7558,46.7148,46.7285,18921.6916
2014-03-11 12:00:00,68.42,68.45,68.32,68.36,25874.843269121167,46.7285,46.749,46.6602,46.6875,25874.8433
2014-03-11 12:10:00,68.36,68.37,68.22,68.24,28268.55123674912,46.6875,46.6943,46.5919,46.6055,28268.5512
2014-03-11 12:20:00,68.24,68.33,68.22,68.29,24734.98233215548,46.6055,46.667,46.5919,46.6397,24734.9823
2014-03-11 12:30:00,68.29,68.33,68.27,68.3,17211.90014818192,46.6397,46.667,46.626,46.6465,17211.9001
2014-03-11 12:40:00,68.29,68.35,68.26,68.34,27926.59295565941,46.6397,46.6807,46.6192,46.6738,27926.593
2014-03-11 12:50:00,68.34,68.36,68.27,68.27,15844.067023823094,46.6738,46.6875,46.626,46.626,15844.067
2014-03-11 13:00:00,68.28,68.28,68.18,68.23,25760.8571754246,46.6329,46.6329,46.5646,46.5987,25760.8572
2014-03-11 13:10:00,68.24,68.31,68.2,68.29,13450.359056195144,46.6055,46.6534,46.5782,46.6397,13450.3591
2014-03-11 13:20:00,68.28,68.32,68.22,68.23,19377.635928416734,46.6329,46.6602,46.5919,46.5987,19377.6359
2014-03-11 13:30:00,68.22,68.32,68.2,68.31,19149.6637410236,46.5919,46.6602,46.5782,46.6534,19149.6637
2014-03-11 13:40:00,68.31,68.42,68.31,68.4,16641.969679699076,46.6534,46.7285,46.6534,46.7148,16641.9697
2014-03-11 13:50:00,68.4,68.42,68.36,68.4,20859.45514647213,46.7148,46.7285,46.6875,46.7148,20859.4551
2014-03-11 14:00:00,68.4,68.41,68.36,68.36,15844.067023823094,46.7148,46.7216,46.6875,46.6875,15844.067
2014-03-11 14:10:00,68.37,68.41,68.28,68.3,14248.261712071127,46.6943,46.7216,46.6329,46.6465,14248.2617
2014-03-11 14:20:00,68.27,68.28,68.22,68.22,16186.0253049128,46.626,46.6329,46.5919,46.5919,16186.0253
2014-03-11 14:30:00,68.22,68.23,68.1,68.15,29864.356548501084,46.5919,46.5987,46.5099,46.5441,29864.3565
2014-03-11 14:40:00,68.16,68.25,68.13,68.24,28496.52342414225,46.5509,46.6124,46.5304,46.6055,28496.5234
2014-03-11 14:50:00,68.25,68.25,68.15,68.15,22797.218739313805,46.6124,46.6124,46.5441,46.5441,22797.2187
2014-03-11 15:00:00,68.14,68.17,68.09,68.17,46848.28450928986,46.5372,46.5577,46.5031,46.5577,46848.2845
2014-03-11 15:10:00,68.17,68.19,68.11,68.17,36247.57779550895,46.5577,46.5714,46.5168,46.5577,36247.5778
2014-03-11 15:20:00,68.17,68.25,68.17,68.23,48216.1176336487,46.5577,46.6124,46.5577,46.5987,48216.1176
2014-03-11 15:30:00,68.23,68.32,68.2,68.26,31574.147953949618,46.5987,46.6602,46.5782,46.6192,31574.148
2014-03-11 15:40:00,68.26,68.29,68.17,68.19,41490.938105551126,46.6192,46.6397,46.5577,46.5714,41490.9381
2014-03-11 15:50:00,68.19,68.35,68.19,68.34,115809.87119571412,46.5714,46.6807,46.5714,46.6738,115809.8712
2014-03-12 09:30:00,67.96,67.96,67.67,67.82,96660.20745469054,46.7011,46.7011,46.5018,46.6049,96660.2075
2014-03-12 09:40:00,67.77,67.8,67.55,67.77,73293.05824689388,46.5705,46.5911,46.4193,46.5705,73293.0582
2014-03-12 09:50:00,67.77,67.91,67.62,67.76,65542.00387552718,46.5705,46.6667,46.4674,46.5636,65542.0039
2014-03-12 10:00:00,67.77,67.96,67.74,67.96,101903.56776473272,46.5705,46.7011,46.5499,46.7011,101903.5678
2014-03-12 10:10:00,67.96,67.98,67.86,67.93,32714.00889091531,46.7011,46.7148,46.6324,46.6805,32714.0089
2014-03-12 10:20:00,67.93,68.08,67.93,68.01,26558.75983130058,46.6805,46.7835,46.6805,46.7354,26558.7598
2014-03-12 10:30:00,68.02,68.05,67.93,67.94,23481.135301493217,46.7423,46.7629,46.6805,46.6873,23481.1353
2014-03-12 10:40:00,67.96,67.96,67.8,67.82,27356.662487176563,46.7011,46.7011,46.5911,46.6049,27356.6625
2014-03-12 10:50:00,67.82,68.05,67.8,68.03,23937.079676279493,46.6049,46.7629,46.5911,46.7492,23937.0797
2014-03-12 11:00:00,68.03,68.03,67.92,68.0,19719.59420950644,46.7492,46.7492,46.6736,46.7286,19719.5942
2014-03-12 11:10:00,68.02,68.12,68.0,68.09,20631.482959078992,46.7423,46.811,46.7286,46.7904,20631.483
2014-03-12 11:20:00,68.1,68.23,68.09,68.2,23025.190926706942,46.7973,46.8866,46.7904,46.866,23025.1909
2014-03-12 11:30:00,68.2,68.22,68.1,68.1,26672.74592499715,46.866,46.8797,46.7973,46.7973,26672.7459
2014-03-12 11:40:00,68.11,68.2,68.09,68.2,28610.509517838826,46.8042,46.866,46.7904,46.866,28610.5095
2014-03-12 11:50:00,68.19,68.21,68.05,68.07,24734.98233215548,46.8591,46.8729,46.7629,46.7767,24734.9823
2014-03-12 12:00:00,68.07,68.13,68.03,68.08,51635.70044454576,46.7767,46.8179,46.7492,46.7835,51635.7004
2014-03-12 12:10:00,68.09,68.13,68.05,68.1,17097.914054485354,46.7904,46.8179,46.7629,46.7973,17097.9141
2014-03-12 12:20:00,68.1,68.15,68.05,68.09,13678.331243588282,46.7973,46.8316,46.7629,46.7904,13678.3312
2014-03-12 12:30:00,68.1,68.1,67.95,67.96,20631.482959078992,46.7973,46.7973,46.6942,46.7011,20631.483
2014-03-12 12:40:00,67.95,68.02,67.95,68.0,17895.816710361338,46.6942,46.7423,46.6942,46.7286,17895.8167
2014-03-12 12:50:00,67.98,68.1,67.96,68.1,23595.121395189788,46.7148,46.7973,46.7011,46.7973,23595.1214
2014-03-12 13:00:00,68.1,68.1,68.03,68.03,13906.30343098142,46.7973,46.7973,46.7492,46.7492,13906.3034
2014-03-12 13:10:00,68.03,68.03,67.91,67.96,15730.080930126524,46.7492,46.7492,46.6667,46.7011,15730.0809
2014-03-12 13:20:00,67.97,67.97,67.92,67.96,18921.69155363046,46.708,46.708,46.6736,46.7011,18921.6916
2014-03-12 13:30:00,67.96,68.0,67.94,68.0,26558.75983130058,46.7011,46.7286,46.6873,46.7286,26558.7598
2014-03-12 13:40:00,68.0,68.03,67.96,68.02,10942.664994870624,46.7286,46.7492,46.7011,46.7423,10942.665
2014-03-12 13:50:00,68.02,68.03,67.98,68.02,13564.345149891711,46.7423,46.7492,46.7148,46.7423,13564.3451
2014-03-12 14:00:00,68.0,68.12,68.0,68.03,24393.02405106577,46.7286,46.811,46.7286,46.7492,24393.0241
2014-03-12 14:10:00,68.03,68.05,67.99,68.05,14590.219993160834,46.7492,46.7629,46.7217,46.7629,14590.22
2014-03-12 14:20:00,68.06,68.09,68.04,68.09,22455.260458224097,46.7698,46.7904,46.7561,46.7904,22455.2605
2014-03-12 14:30:00,68.09,68.09,67.98,67.99,27128.690299783422,46.7904,46.7904,46.7148,46.7217,27128.6903
2014-03-12 14:40:00,67.99,68.03,67.96,68.01,16983.927960788784,46.7217,46.7492,46.7011,46.7354,16983.928
2014-03-12 14:50:00,68.01,68.03,67.92,67.94,21201.41342756184,46.7354,46.7492,46.6736,46.6873,21201.4134
2014-03-12 15:00:00,67.94,67.97,67.94,67.96,24279.0379573692,46.6873,46.708,46.6873,46.7011,24279.038
2014-03-12 15:10:00,67.96,67.99,67.92,67.93,33169.95326570159,46.7011,46.7217,46.6736,46.6805,33169.9533
2014-03-12 15:20:00,67.94,67.98,67.91,67.95,21315.399521258405,46.6873,46.7148,46.6667,46.6942,21315.3995
2014-03-12 15:30:00,67.94,67.95,67.84,67.93,45024.50701014476,46.6873,46.6942,46.6186,46.6805,45024.507
2014-03-12 15:40:00,67.93,68.01,67.91,68.01,51407.72825715263,46.6805,46.7354,46.6667,46.7354,51407.7283
2014-03-12 15:50:00,68.01,68.17,68.01,68.17,250427.4478513621,46.7354,46.8454,46.7354,46.8454,250427.4479
2014-03-13 09:30:00,68.28,68.34,68.04,68.3,71811.23902883848,46.921,46.9622,46.7561,46.9347,71811.239
2014-03-13 09:40:00,68.31,68.39,68.27,68.37,37045.48045138493,46.9416,46.9966,46.9141,46.9828,37045.4805
2014-03-13 09:50:00,68.36,68.39,68.17,68.18,25874.843269121167,46.976,46.9966,46.8454,46.8523,25874.8433
2014-03-13 10:00:00,68.22,68.26,68.03,68.04,15844.067023823094,46.8797,46.9072,46.7492,46.7561,15844.067
2014-03-13 10:10:00,68.03,68.13,67.92,68.1,17781.830616664767,46.7492,46.8179,46.6736,46.7973,17781.8306
2014-03-13 10:20:00,68.07,68.12,68.04,68.1,13678.331243588282,46.7767,46.811,46.7561,46.7973,13678.3312
2014-03-13 10:30:00,68.1,68.13,67.93,67.96,17439.87233557506,46.7973,46.8179,46.6805,46.7011,17439.8723
2014-03-13 10:40:00,67.94,67.94,67.84,67.86,15844.067023823094,46.6873,46.6873,46.6186,46.6324,15844.067
2014-03-13 10:50:00,67.86,67.9,67.78,67.79,9916.790151601504,46.6324,46.6599,46.5774,46.5843,9916.7902
2014-03-13 11:00:00,67.78,67.89,67.78,67.82,15388.122649036815,46.5774,46.653,46.5774,46.6049,15388.1226
2014-03-13 11:10:00,67.83,67.89,67.8,67.88,37843.38310726092,46.6117,46.653,46.5911,46.6461,37843.3831
2014-03-13 11:20:00,67.86,67.89,67.7,67.72,72837.1138721076,46.6324,46.653,46.5224,46.5362,72837.1139
2014-03-13 11:30:00,67.72,67.8,67.68,67.78,9004.901402028952,46.5362,46.5911,46.5087,46.5774,9004.9014
2014-03-13 11:40:00,67.77,67.83,67.72,67.73,13108.400775105438,46.5705,46.6117,46.5362,46.543,13108.4008
2014-03-13 11:50:00,67.73,67.75,67.65,67.7,14476.233899464263,46.543,46.5568,46.4881,46.5224,14476.2339
2014-03-13 12:00:00,67.71,67.75,67.61,67.65,14362.247805767696,46.5293,46.5568,46.4606,46.4881,14362.2478
2014-03-13 12:10:00,67.67,67.67,67.55,67.58,29522.398267411376,46.5018,46.5018,46.4193,46.44,29522.3983
2014-03-13 12:20:00,67.59,67.59,67.5,67.5,17325.886241878492,46.4468,46.4468,46.385,46.385,17325.8862
2014-03-13 12:30:00,67.51,67.53,67.44,67.45,14590.219993160834,46.3918,46.4056,46.3437,46.3506,14590.22
2014-03-13 12:40:00,67.46,67.55,67.44,67.51,15958.053117519665,46.3575,46.4193,46.3437,46.3918,15958.0531
2014-03-13 12:50:00,67.52,67.53,67.44,67.53,19149.6637410236,46.3987,46.4056,46.3437,46.4056,19149.6637
2014-03-13 13:00:00,67.51,67.52,67.28,67.41,78194.46027584634,46.3918,46.3987,46.2338,46.3231,78194.4603
2014-03-13 13:10:00,67.4,67.53,67.4,67.5,64402.1429385615,46.3163,46.4056,46.3163,46.385,64402.1429
2014-03-13 13:20:00,67.49,67.58,67.44,67.58,32144.078422432463,46.3781,46.44,46.3437,46.44,32144.0784
2014-03-13 13:30:00,67.59,67.61,67.47,67.51,67593.75356206542,46.4468,46.4606,46.3644,46.3918,67593.7536
2014-03-13 13:40:00,67.52,67.58,67.48,67.51,87769.29214635814,46.3987,46.44,46.3712,46.3918,87769.2921
2014-03-13 13:50:00,67.52,67.55,67.41,67.45,89821.04183289639,46.3987,46.4193,46.3231,46.3506,89821.0418
2014-03-13 14:00:00,67.45,67.51,67.42,67.47,105665.10885671948,46.3506,46.3918,46.33,46.3644,105665.1089
2014-03-13 14:10:00,67.47,67.53,67.47,67.48,126866.52228428132,46.3644,46.4056,46.3644,46.3712,126866.5223
2014-03-13 14:20:00,67.48,67.51,67.46,67.51,112846.23275960331,46.3712,46.3918,46.3575,46.3918,112846.2328
2014-03-13 14:30:00,67.5,67.52,67.47,67.48,67935.71184315514,46.385,46.3987,46.3644,46.3712,67935.7118
2014-03-13 14:40:00,67.49,67.51,67.38,67.43,109540.63604240282,46.3781,46.3918,46.3025,46.3369,109540.636
2014-03-13 14:50:00,67.42,67.46,67.36,67.37,21201.41342756184,46.33,46.3575,46.2888,46.2956,21201.4134
2014-03-13 15:00:00,67.37,67.51,67.37,67.49,262623.959876895,46.2956,46.3918,46.2956,46.3781,262623.9599
2014-03-13 15:10:00,67.48,67.51,67.46,67.48,224096.6602074547,46.3712,46.3918,46.3575,46.3712,224096.6602
2014-03-13 15:20:00,67.48,67.59,67.47,67.51,141228.77009004902,46.3712,46.4468,46.3644,46.3918,141228.7701
2014-03-13 15:30:00,67.51,67.56,67.49,67.56,229567.99270489,46.3918,46.4262,46.3781,46.4262,229567.9927
2014-03-13 15:40:00,67.55,67.69,67.52,67.68,120255.32884988032,46.4193,46.5155,46.3987,46.5087,120255.3288
2014-03-13 15:50:00,67.67,67.67,67.53,67.54,226148.4098939929,46.5018,46.5018,46.4056,46.4125,226148.4099
2014-03-14 09:30:00,67.4,68.03,67.39,67.75,82867.89011740568,46.3163,46.7492,46.3094,46.5568,82867.8901
2014-03-14 09:40:00,67.75,67.89,67.6,67.64,45252.4791975379,46.5568,46.653,46.4537,46.4812,45252.4792
2014-03-14 09:50:00,67.67,67.79,67.56,67.62,41946.8824803374,46.5018,46.5843,46.4262,46.4674,41946.8825
2014-03-14 10:00:00,67.63,67.94,67.63,67.92,71127.32246665907,46.4743,46.6873,46.4743,46.6736,71127.3225
2014-03-14 10:10:00,67.91,67.91,67.79,67.83,53231.50575629773,46.6667,46.6667,46.5843,46.6117,53231.5058
2014-03-14 10:20:00,67.81,68.0,67.77,68.0,74546.90527755614,46.598,46.7286,46.5705,46.7286,74546.9053
2014-03-14 10:30:00,68.0,68.22,67.93,68.17,86971.38949048216,46.7286,46.8797,46.6805,46.8454,86971.3895
2014-03-14 10:40:00,68.17,68.26,68.17,68.23,65314.03168813405,46.8454,46.9072,46.8454,46.8866,65314.0317
2014-03-14 10:50:00,68.23,68.23,67.96,68.03,42630.79904251681,46.8866,46.8866,46.7011,46.7492,42630.799
2014-03-14 11:00:00,68.03,68.03,67.94,67.99,57676.963410463926,46.7492,46.7492,46.6873,46.7217,57676.9634
2014-03-14 11:10:00,67.99,67.99,67.89,67.9,24848.968425852046,46.7217,46.7217,46.653,46.6599,24848.9684
2014-03-14 11:20:00,67.91,67.92,67.78,67.91,32714.00889091531,46.6667,46.6736,46.5774,46.6667,32714.0089
2014-03-14 11:30:00,67.91,68.01,67.89,68.0,40009.11888749572,46.6667,46.7354,46.653,46.7286,40009.1189
2014-03-14 11:40:00,67.99,68.16,67.99,68.16,36475.549982902085,46.7217,46.8385,46.7217,46.8385,36475.55
2014-03-14 11:50:00,68.16,68.23,68.1,68.21,35791.63342072268,46.8385,46.8866,46.7973,46.8729,35791.6334
2014-03-14 12:00:00,68.2,68.22,68.06,68.09,26900.71811239029,46.866,46.8797,46.7698,46.7904,26900.7181
2014-03-14 12:10:00,68.08,68.16,68.08,68.13,24620.99623845891,46.7835,46.8385,46.7835,46.8179,24620.9962
2014-03-14 12:20:00,68.14,68.15,67.91,67.91,24279.0379573692,46.8248,46.8316,46.6667,46.6667,24279.038
2014-03-14 12:30:00,67.91,67.95,67.81,67.91,31118.203579163343,46.6667,46.6942,46.598,46.6667,31118.2036
2014-03-14 12:40:00,67.92,67.97,67.88,67.96,24051.065769976063,46.6736,46.708,46.6461,46.7011,24051.0658
2014-03-14 12:50:00,67.96,68.0,67.89,68.0,18693.71936623732,46.7011,46.7286,46.653,46.7286,18693.7194
2014-03-14 13:00:00,68.0,68.03,67.92,67.94,25988.82936281773,46.7286,46.7492,46.6736,46.6873,25988.8294
2014-03-14 13:10:00,67.95,68.0,67.94,67.98,24848.968425852046,46.6942,46.7286,46.6873,46.7148,24848.9684
2014-03-14 13:20:00,67.98,68.0,67.93,67.97,23253.16311410008,46.7148,46.7286,46.6805,46.708,23253.1631
2014-03-14 13:30:00,67.96,68.0,67.95,67.95,27356.662487176563,46.7011,46.7286,46.6942,46.6942,27356.6625
2014-03-14 13:40:00,67.95,67.97,67.89,67.97,49697.93685170409,46.6942,46.708,46.653,46.708,49697.9369
2014-03-14 13:50:00,67.97,68.03,67.92,67.99,45936.395759717314,46.708,46.7492,46.6736,46.7217,45936.3958
2014-03-14 14:00:00,67.98,68.0,67.95,67.97,33511.91154679129,46.7148,46.7286,46.6942,46.708,33511.9115
2014-03-14 14:10:00,67.98,68.03,67.94,67.98,30662.259204377067,46.7148,46.7492,46.6873,46.7148,30662.2592
2014-03-14 14:20:00,67.97,68.02,67.95,67.98,33283.93935939815,46.708,46.7423,46.6942,46.7148,33283.9394
2014-03-14 14:30:00,67.98,68.0,67.95,67.96,50381.85341388351,46.7148,46.7286,46.6942,46.7011,50381.8534
2014-03-14 14:40:00,67.96,68.02,67.91,67.97,105095.17838823664,46.7011,46.7423,46.6667,46.708,105095.1784
2014-03-14 14:50:00,67.96,67.99,67.96,67.98,95862.30479881454,46.7011,46.7217,46.7011,46.7148,95862.3048
2014-03-14 15:00:00,67.97,68.02,67.96,67.97,59956.6852843953,46.708,46.7423,46.7011,46.708,59956.6853
2014-03-14 15:10:00,67.97,68.0,67.96,67.96,74888.86355864584,46.708,46.7286,46.7011,46.7011,74888.8636
2014-03-14 15:20:00,67.97,68.01,67.96,67.97,63490.25418898895,46.708,46.7354,46.7011,46.708,63490.2542
2014-03-14 15:30:00,67.97,68.06,67.97,67.98,64288.15684486493,46.708,46.7698,46.708,46.7148,64288.1568
2014-03-14 15:40:00,67.97,68.03,67.96,67.96,98483.98495383564,46.708,46.7492,46.7011,46.7011,98483.985
2014-03-14 15:50:00,67.97,68.04,67.96,68.03,266841.44534366805,46.708,46.7561,46.7011,46.7492,266841.4453
2014-03-17 09:30:00,68.41,68.77,68.17,68.75,123104.98119229454,47.0103,47.2577,46.8454,47.244,123104.9812
2014-03-17 09:40:00,68.77,68.82,68.6,68.79,72837.1138721076,47.2577,47.2921,47.1409,47.2714,72837.1139
2014-03-17 09:50:00,68.79,68.81,68.69,68.74,81842.01527413656,47.2714,47.2852,47.2027,47.2371,81842.0153
2014-03-17 10:00:00,68.74,68.86,68.69,68.77,81842.01527413656,47.2371,47.3195,47.2027,47.2577,81842.0153
2014-03-17 10:10:00,68.77,68.79,68.73,68.75,81386.07089935028,47.2577,47.2714,47.2302,47.244,81386.0709
2014-03-17 10:20:00,68.76,68.78,68.74,68.75,125156.73087883278,47.2508,47.2646,47.2371,47.244,125156.7309
2014-03-17 10:30:00,68.75,68.78,68.54,68.55,110680.49697936852,47.244,47.2646,47.0996,47.1065,110680.497
2014-03-17 10:40:00,68.56,68.56,68.35,68.35,43998.63216687564,47.1134,47.1134,46.9691,46.9691,43998.6322
2014-03-17 10:50:00,68.35,68.4,68.25,68.25,42858.77122990995,46.9691,47.0034,46.9004,46.9004,42858.7712
2014-03-17 11:00:00,68.25,68.44,68.25,68.43,175538.5842927163,46.9004,47.0309,46.9004,47.0241,175538.5843
2014-03-17 11:10:00,68.45,68.5,68.39,68.46,24279.0379573692,47.0378,47.0722,46.9966,47.0447,24279.038
2014-03-17 11:20:00,68.46,68.48,68.39,68.42,41490.938105551126,47.0447,47.0584,46.9966,47.0172,41490.9381
2014-03-17 11:30:00,68.43,68.45,68.4,68.42,31916.10623503933,47.0241,47.0378,47.0034,47.0172,31916.1062
2014-03-17 11:40:00,68.42,68.46,68.39,68.46,51863.672631938905,47.0172,47.0447,46.9966,47.0447,51863.6726
2014-03-17 11:50:00,68.46,68.51,68.4,68.51,14704.206086857404,47.0447,47.079,47.0034,47.079,14704.2061
2014-03-17 12:00:00,68.53,68.54,68.43,68.48,13450.359056195144,47.0928,47.0996,47.0241,47.0584,13450.3591
2014-03-17 12:10:00,68.49,68.64,68.47,68.62,12538.470306622592,47.0653,47.1684,47.0515,47.1546,12538.4703
2014-03-17 12:20:00,68.61,68.68,68.6,68.68,20973.4412401687,47.1478,47.1959,47.1409,47.1959,20973.4412
2014-03-17 12:30:00,68.69,68.73,68.65,68.71,19833.58030320301,47.2027,47.2302,47.1752,47.2165,19833.5803
2014-03-17 12:40:00,68.71,68.76,68.6,68.6,20631.482959078992,47.2165,47.2508,47.1409,47.1409,20631.483
2014-03-17 12:50:00,68.6,68.67,68.6,68.65,26330.787643907443,47.1409,47.189,47.1409,47.1752,26330.7876
2014-03-17 13:00:00,68.64,68.67,68.6,68.66,30662.259204377067,47.1684,47.189,47.1409,47.1821,30662.2592
2014-03-17 13:10:00,68.67,68.68,68.62,68.66,48672.06200843497,47.189,47.1959,47.1546,47.1821,48672.062
2014-03-17 13:20:00,68.67,68.68,68.63,68.65,34081.84201527414,47.189,47.1959,47.1615,47.1752,34081.842
2014-03-17 13:30:00,68.64,68.68,68.63,68.67,30890.231391770205,47.1684,47.1959,47.1615,47.189,30890.2314
2014-03-17 13:40:00,68.66,68.74,68.65,68.73,19833.58030320301,47.1821,47.2371,47.1752,47.2302,19833.5803
2014-03-17 13:50:00,68.73,68.73,68.65,68.68,46848.28450928986,47.2302,47.2302,47.1752,47.1959,46848.2845
2014-03-17 14:00:00,68.68,68.72,68.68,68.68,36589.536076598655,47.1959,47.2233,47.1959,47.1959,36589.5361
2014-03-17 14:10:00,68.68,68.72,68.67,68.7,37159.4665450815,47.1959,47.2233,47.189,47.2096,37159.4665
2014-03-17 14:20:00,68.7,68.81,68.7,68.78,31346.17576655648,47.2096,47.2852,47.2096,47.2646,31346.1758
2014-03-17 14:30:00,68.76,68.78,68.69,68.72,48330.10372734527,47.2508,47.2646,47.2027,47.2233,48330.1037
2014-03-17 14:40:00,68.72,68.77,68.72,68.77,42174.854667730535,47.2233,47.2577,47.2233,47.2577,42174.8547
2014-03-17 14:50:00,68.78,68.78,68.73,68.76,23595.121395189788,47.2646,47.2646,47.2302,47.2508,23595.1214
2014-03-17 15:00:00,68.75,68.8,68.73,68.8,28610.509517838826,47.244,47.2783,47.2302,47.2783,28610.5095
2014-03-17 15:10:00,68.79,68.8,68.76,68.77,23481.135301493217,47.2714,47.2783,47.2508,47.2577,23481.1353
2014-03-17 15:20:00,68.76,68.79,68.75,68.79,80702.15433717087,47.2508,47.2714,47.244,47.2714,80702.1543
2014-03-17 15:30:00,68.79,68.83,68.78,68.82,157984.72586344465,47.2714,47.2989,47.2646,47.2921,157984.7259
2014-03-17 15:40:00,68.82,68.83,68.77,68.82,253391.0862874729,47.2921,47.2989,47.2577,47.2921,253391.0863
2014-03-17 15:50:00,68.82,68.87,68.8,68.85,270261.02815456514,47.2921,47.3264,47.2783,47.3127,270261.0282
2014-03-18 09:30:00,68.75,69.0,68.68,69.0,140430.86743417304,47.244,47.4158,47.1959,47.4158,140430.8674
2014-03-18 09:40:00,68.96,69.02,68.82,68.89,34879.74467115012,47.3883,47.4295,47.2921,47.3402,34879.7447
2014-03-18 09:50:00,68.87,68.93,68.84,68.88,32600.02279721874,47.3264,47.3677,47.3058,47.3333,32600.0228
2014-03-18 10:00:00,68.89,68.9,68.84,68.85,25076.940613245184,47.3402,47.347,47.3058,47.3127,25076.9406
2014-03-18 10:10:00,68.86,69.01,68.85,68.99,40807.02154337171,47.3195,47.4226,47.3127,47.4089,40807.0215
2014-03-18 10:20:00,69.01,69.1,69.01,69.06,21999.31608343782,47.4226,47.4845,47.4226,47.457,21999.3161
2014-03-18 10:30:00,69.07,69.13,69.03,69.05,23595.121395189788,47.4639,47.5051,47.4364,47.4501,23595.1214
2014-03-18 10:40:00,69.06,69.08,68.92,68.96,20859.45514647213,47.457,47.4707,47.3608,47.3883,20859.4551
2014-03-18 10:50:00,68.96,68.96,68.85,68.86,26900.71811239029,47.3883,47.3883,47.3127,47.3195,26900.7181
2014-03-18 11:00:00,68.88,68.91,68.84,68.88,44340.59044796535,47.3333,47.3539,47.3058,47.3333,44340.5904
2014-03-18 11:10:00,68.87,68.99,68.85,68.99,20631.482959078992,47.3264,47.4089,47.3127,47.4089,20631.483
2014-03-18 11:20:00,68.99,69.02,68.97,69.0,20175.53858429272,47.4089,47.4295,47.3951,47.4158,20175.5386
2014-03-18 11:30:00,69.02,69.07,68.98,69.03,20631.482959078992,47.4295,47.4639,47.402,47.4364,20631.483
2014-03-18 11:40:00,69.03,69.11,68.96,69.02,107260.91416847144,47.4364,47.4913,47.3883,47.4295,107260.9142
2014-03-18 11:50:00,69.01,69.08,68.96,69.05,31004.21748546677,47.4226,47.4707,47.3883,47.4501,31004.2175
2014-03-18 12:00:00,69.06,69.1,69.05,69.1,13450.359056195144,47.457,47.4845,47.4501,47.4845,13450.3591
2014-03-18 12:10:00,69.1,69.14,69.07,69.1,41832.89638664083,47.4845,47.512,47.4639,47.4845,41832.8964
2014-03-18 12:20:00,69.1,69.15,69.1,69.13,28838.481705231963,47.4845,47.5188,47.4845,47.5051,28838.4817
2014-03-18 12:30:00,69.13,69.21,69.11,69.12,47760.17325886242,47.5051,47.5601,47.4913,47.4982,47760.1733
2014-03-18 12:40:00,69.12,69.14,69.11,69.14,28040.57904935598,47.4982,47.512,47.4913,47.512,28040.579
2014-03-18 12:50:00,69.14,69.17,69.12,69.13,7067.137809187279,47.512,47.5326,47.4982,47.5051,7067.1378
2014-03-18 13:00:00,69.14,69.15,69.12,69.12,8093.0126524564,47.512,47.5188,47.4982,47.4982,8093.0127
2014-03-18 13:10:00,69.12,69.14,69.11,69.13,32714.00889091531,47.4982,47.512,47.4913,47.5051,32714.0089
2014-03-18 13:20:00,69.13,69.19,69.11,69.17,24393.02405106577,47.5051,47.5463,47.4913,47.5326,24393.0241
2014-03-18 13:30:00,69.17,69.21,69.16,69.2,20061.552490596147,47.5326,47.5601,47.5257,47.5532,20061.5525
2014-03-18 13:40:00,69.21,69.28,69.21,69.22,23253.16311410008,47.5601,47.6082,47.5601,47.5669,23253.1631
2014-03-18 13:50:00,69.22,69.25,69.19,69.25,25190.926706941755,47.5669,47.5876,47.5463,47.5876,25190.9267
2014-03-18 14:00:00,69.25,69.29,69.23,69.27,32030.092328735893,47.5876,47.615,47.5738,47.6013,32030.0923
2014-03-18 14:10:00,69.28,69.3,69.25,69.25,19263.649834720163,47.6082,47.6219,47.5876,47.5876,19263.6498
2014-03-18 14:20:00,69.25,69.29,69.25,69.28,15844.067023823094,47.5876,47.615,47.5876,47.6082,15844.067
2014-03-18 14:30:00,69.28,69.28,69.26,69.27,16983.927960788784,47.6082,47.6082,47.5944,47.6013,16983.928
2014-03-18 14:40:00,69.28,69.34,69.25,69.32,57107.03294198108,47.6082,47.6494,47.5876,47.6357,57107.0329
2014-03-18 14:50:00,69.32,69.32,69.29,69.31,17781.830616664767,47.6357,47.6357,47.615,47.6288,17781.8306
2014-03-18 15:00:00,69.31,69.32,69.27,69.3,42516.81294882025,47.6288,47.6357,47.6013,47.6219,42516.8129
2014-03-18 15:10:00,69.31,69.31,69.29,69.29,27242.67639348,47.6288,47.6288,47.615,47.615,27242.6764
2014-03-18 15:20:00,69.29,69.32,69.28,69.3,69987.46152969338,47.615,47.6357,47.6082,47.6219,69987.4615
2014-03-18 15:30:00,69.29,69.32,69.28,69.31,57107.03294198108,47.615,47.6357,47.6082,47.6288,57107.0329
2014-03-18 15:40:00,69.31,69.32,69.25,69.3,167559.55773395646,47.6288,47.6357,47.5876,47.6219,167559.5577
2014-03-18 15:50:00,69.29,69.31,69.25,69.3,151373.53242904367,47.615,47.6288,47.5876,47.6219,151373.5324
2014-03-19 09:30:00,69.38,69.38,68.92,69.15,88681.1808959307,47.6769,47.6769,47.3608,47.5188,88681.1809
2014-03-19 09:40:00,69.11,69.18,69.03,69.09,65200.04559443748,47.4913,47.5394,47.4364,47.4776,65200.0456
2014-03-19 09:50:00,69.07,69.15,69.04,69.09,29750.37045480452,47.4639,47.5188,47.4432,47.4776,29750.3705
2014-03-19 10:00:00,69.11,69.14,69.1,69.12,20403.51077168585,47.4913,47.512,47.4845,47.4982,20403.5108
2014-03-19 10:10:00,69.12,69.16,69.1,69.13,35335.68904593639,47.4982,47.5257,47.4845,47.5051,35335.689
2014-03-19 10:20:00,69.12,69.19,69.11,69.12,25532.88498803146,47.4982,47.5463,47.4913,47.4982,25532.885
2014-03-19 10:30:00,69.12,69.16,69.11,69.15,28838.481705231963,47.4982,47.5257,47.4913,47.5188,28838.4817
2014-03-19 10:40:00,69.14,69.21,69.14,69.2,24620.99623845891,47.512,47.5601,47.512,47.5532,24620.9962
2014-03-19 10:50:00,69.21,69.23,69.17,69.19,23823.09358258293,47.5601,47.5738,47.5326,47.5463,23823.0936
2014-03-19 11:00:00,69.19,69.23,69.18,69.21,36931.49435768836,47.5463,47.5738,47.5394,47.5601,36931.4944
2014-03-19 11:10:00,69.2,69.23,69.19,69.22,23709.107488886355,47.5532,47.5738,47.5463,47.5669,23709.1075
2014-03-19 11:20:00,69.22,69.24,69.19,69.22,21999.31608343782,47.5669,47.5807,47.5463,47.5669,21999.3161
2014-03-19 11:30:00,69.2,69.22,69.19,69.21,19947.56639689958,47.5532,47.5669,47.5463,47.5601,19947.5664
2014-03-19 11:40:00,69.21,69.26,69.2,69.25,19719.59420950644,47.5601,47.5944,47.5532,47.5876,19719.5942
2014-03-19 11:50:00,69.25,69.27,69.24,69.24,17553.85842927163,47.5876,47.6013,47.5807,47.5807,17553.8584
2014-03-19 12:00:00,69.25,69.27,69.24,69.25,20745.469052775563,47.5876,47.6013,47.5807,47.5876,20745.4691
2014-03-19 12:10:00,69.25,69.26,69.21,69.21,42060.86857403397,47.5876,47.5944,47.5601,47.5601,42060.8686
2014-03-19 12:20:00,69.22,69.22,69.19,69.19,25646.87108172803,47.5669,47.5669,47.5463,47.5463,25646.8711
2014-03-19 12:30:00,69.19,69.22,69.19,69.21,17895.816710361338,47.5463,47.5669,47.5463,47.5601,17895.8167
2014-03-19 12:40:00,69.21,69.22,69.19,69.21,15046.16436794711,47.5601,47.5669,47.5463,47.5601,15046.1644
2014-03-19 12:50:00,69.21,69.22,69.19,69.19,14476.233899464263,47.5601,47.5669,47.5463,47.5463,14476.2339
2014-03-19 13:00:00,69.2,69.22,69.19,69.2,18351.761085147613,47.5532,47.5669,47.5463,47.5532,18351.7611
2014-03-19 13:10:00,69.21,69.22,69.19,69.21,19263.649834720163,47.5601,47.5669,47.5463,47.5601,19263.6498
2014-03-19 13:20:00,69.2,69.22,69.19,69.21,12880.428587712298,47.5532,47.5669,47.5463,47.5601,12880.4286
2014-03-19 13:30:00,69.21,69.22,69.19,69.19,34879.74467115012,47.5601,47.5669,47.5463,47.5463,34879.7447
2014-03-19 13:40:00,69.19,69.19,69.16,69.18,15616.094836429957,47.5463,47.5463,47.5257,47.5394,15616.0948
2014-03-19 13:50:00,69.18,69.19,69.16,69.18,12652.45640031916,47.5394,47.5463,47.5257,47.5394,12652.4564
2014-03-19 14:00:00,69.18,69.18,68.68,68.8,57448.99122307079,47.5394,47.5394,47.1959,47.2783,57448.9912
2014-03-19 14:10:00,68.82,68.9,68.77,68.89,35905.61951441924,47.2921,47.347,47.2577,47.3402,35905.6195
2014-03-19 14:20:00,68.88,68.94,68.85,68.89,26330.787643907443,47.3333,47.3745,47.3127,47.3402,26330.7876
2014-03-19 14:30:00,68.89,68.94,68.83,68.87,20061.552490596147,47.3402,47.3745,47.2989,47.3264,20061.5525
2014-03-19 14:40:00,68.87,68.87,68.75,68.78,17895.816710361338,47.3264,47.3264,47.244,47.2646,17895.8167
2014-03-19 14:50:00,68.76,68.9,68.75,68.88,21315.399521258405,47.2508,47.347,47.244,47.3333,21315.3995
2014-03-19 15:00:00,68.88,68.88,68.45,68.45,45366.46529123447,47.3333,47.3333,47.0378,47.0378,45366.4653
2014-03-19 15:10:00,68.44,68.5,68.25,68.46,56423.116379801664,47.0309,47.0722,46.9004,47.0447,56423.1164
2014-03-19 15:20:00,68.48,68.58,68.48,68.53,30206.31482959079,47.0584,47.1271,47.0584,47.0928,30206.3148
2014-03-19 15:30:00,68.54,68.68,68.52,68.66,31802.120141342755,47.0996,47.1959,47.0859,47.1821,31802.1201
2014-03-19 15:40:00,68.67,68.77,68.64,68.7,45024.50701014476,47.189,47.2577,47.1684,47.2096,45024.507
2014-03-19 15:50:00,68.7,68.75,68.65,68.68,104639.23401345036,47.2096,47.244,47.1752,47.1959,104639.234
2014-03-20 09:30:00,68.29,68.52,68.19,68.4,50267.86732018694,46.9279,47.0859,46.8591,47.0034,50267.8673
2014-03-20 09:40:00,68.4,68.53,68.13,68.25,19947.56639689958,47.0034,47.0928,46.8179,46.9004,19947.5664
2014-03-20 09:50:00,68.24,68.39,68.2,68.32,16641.969679699076,46.8935,46.9966,46.866,46.9485,16641.9697
2014-03-20 10:00:00,68.32,68.6,68.23,68.57,31460.16186025305,46.9485,47.1409,46.8866,47.1203,31460.1619
2014-03-20 10:10:00,68.58,68.77,68.58,68.71,16527.98358600251,47.1271,47.2577,47.1271,47.2165,16527.9836
2014-03-20 10:20:00,68.74,68.76,68.6,68.71,17895.816710361338,47.2371,47.2508,47.1409,47.2165,17895.8167
2014-03-20 10:30:00,68.72,68.8,68.69,68.75,28724.4956115354,47.2233,47.2783,47.2027,47.244,28724.4956
2014-03-20 10:40:00,68.75,68.89,68.75,68.79,19149.6637410236,47.244,47.3402,47.244,47.2714,19149.6637
2014-03-20 10:50:00,68.8,68.81,68.69,68.74,47190.242790379576,47.2783,47.2852,47.2027,47.2371,47190.2428
2014-03-20 11:00:00,68.75,68.75,68.63,68.72,12652.45640031916,47.244,47.244,47.1615,47.2233,12652.4564
2014-03-20 11:10:00,68.71,68.71,68.58,68.62,14590.219993160834,47.2165,47.2165,47.1271,47.1546,14590.22
2014-03-20 11:20:00,68.63,68.71,68.58,68.71,12766.44249401573,47.1615,47.2165,47.1271,47.2165,12766.4425
2014-03-20 11:30:00,68.7,68.72,68.61,68.68,15502.108742733386,47.2096,47.2233,47.1478,47.1959,15502.1087
2014-03-20 11:40:00,68.66,68.68,68.57,68.63,16641.969679699076,47.1821,47.1959,47.1203,47.1615,16641.9697
2014-03-20 11:50:00,68.64,68.68,68.61,68.66,11170.637182263765,47.1684,47.1959,47.1478,47.1821,11170.6372
2014-03-20 12:00:00,68.65,68.67,68.54,68.55,17667.844522968197,47.1752,47.189,47.0996,47.1065,17667.8445
2014-03-20 12:10:00,68.54,68.64,68.53,68.63,19491.6220221133,47.0996,47.1684,47.0928,47.1615,19491.622
2014-03-20 12:20:00,68.63,68.75,68.61,68.75,13906.30343098142,47.1615,47.244,47.1478,47.244,13906.3034
2014-03-20 12:30:00,68.75,68.76,68.7,68.75,24165.05186367264,47.244,47.2508,47.2096,47.244,24165.0519
2014-03-20 12:40:00,68.74,68.79,68.74,68.78,9916.790151601504,47.2371,47.2714,47.2371,47.2646,9916.7902
2014-03-20 12:50:00,68.78,68.8,68.76,68.77,19263.649834720163,47.2646,47.2783,47.2508,47.2577,19263.6498
2014-03-20 13:00:00,68.78,68.84,68.78,68.82,9916.790151601504,47.2646,47.3058,47.2646,47.2921,9916.7902
2014-03-20 13:10:00,68.81,68.83,68.77,68.8,14818.192180553971,47.2852,47.2989,47.2577,47.2783,14818.1922
2014-03-20 13:20:00,68.79,68.82,68.75,68.76,24165.05186367264,47.2714,47.2921,47.244,47.2508,24165.0519
2014-03-20 13:30:00,68.76,68.8,68.69,68.69,31688.13404764619,47.2508,47.2783,47.2027,47.2027,31688.134
2014-03-20 13:40:00,68.69,68.75,68.67,68.75,16186.0253049128,47.2027,47.244,47.189,47.244,16186.0253
2014-03-20 13:50:00,68.75,68.78,68.73,68.78,12424.484212926023,47.244,47.2646,47.2302,47.2646,12424.4842
2014-03-20 14:00:00,68.77,68.82,68.73,68.82,26900.71811239029,47.2577,47.2921,47.2302,47.2921,26900.7181
2014-03-20 14:10:00,68.82,68.87,68.82,68.84,26558.75983130058,47.2921,47.3264,47.2921,47.3058,26558.7598
2014-03-20 14:20:00,68.84,68.86,68.75,68.75,76598.65496409438,47.3058,47.3195,47.244,47.244,76598.655
2014-03-20 14:30:00,68.75,68.8,68.75,68.79,17325.886241878492,47.244,47.2783,47.244,47.2714,17325.8862
2014-03-20 14:40:00,68.79,68.79,68.7,68.7,18921.69155363046,47.2714,47.2714,47.2096,47.2096,18921.6916
2014-03-20 14:50:00,68.7,68.72,68.69,68.69,20745.469052775563,47.2096,47.2233,47.2027,47.2027,20745.4691
2014-03-20 15:00:00,68.7,68.71,68.64,68.67,31460.16186025305,47.2096,47.2165,47.1684,47.189,31460.1619
2014-03-20 15:10:00,68.67,68.69,68.65,68.68,26558.75983130058,47.189,47.2027,47.1752,47.1959,26558.7598
2014-03-20 15:20:00,68.68,68.69,68.59,68.6,30206.31482959079,47.1959,47.2027,47.134,47.1409,30206.3148
2014-03-20 15:30:00,68.6,68.67,68.6,68.66,37615.410919867776,47.1409,47.189,47.1409,47.1821,37615.4109
2014-03-20 15:40:00,68.65,68.68,68.61,68.68,56879.06075458794,47.1752,47.1959,47.1478,47.1959,56879.0608
2014-03-20 15:50:00,68.67,68.75,68.62,68.74,114897.98244614156,47.189,47.244,47.1546,47.2371,114897.9824
2014-03-21 09:30:00,69.6,69.65,68.76,68.96,1133363.7296249855,47.8281,47.8624,47.2508,47.3883,1133363.7296
2014-03-21 09:40:00,68.96,69.12,68.96,69.08,83323.83449219195,47.3883,47.4982,47.3883,47.4707,83323.8345
2014-03-21 09:50:00,69.07,69.09,68.91,68.91,20289.524677989284,47.4639,47.4776,47.3539,47.3539,20289.5247
2014-03-21 10:00:00,68.91,69.01,68.78,68.78,45936.395759717314,47.3539,47.4226,47.2646,47.2646,45936.3958
2014-03-21 10:10:00,68.78,68.79,68.46,68.49,112390.28838481706,47.2646,47.2714,47.0447,47.0653,112390.2884
2014-03-21 10:20:00,68.5,68.58,68.39,68.51,89023.1391770204,47.0722,47.1271,46.9966,47.079,89023.1392
2014-03-21 10:30:00,68.51,68.53,68.31,68.34,103955.31745127097,47.079,47.0928,46.9416,46.9622,103955.3175
2014-03-21 10:40:00,68.34,68.36,68.17,68.19,65542.00387552718,46.9622,46.976,46.8454,46.8591,65542.0039
2014-03-21 10:50:00,68.22,68.37,68.11,68.37,76598.65496409438,46.8797,46.9828,46.8042,46.9828,76598.655
2014-03-21 11:00:00,68.37,68.48,68.25,68.25,63148.29590789924,46.9828,47.0584,46.9004,46.9004,63148.2959
2014-03-21 11:10:00,68.25,68.27,68.16,68.21,54371.36669326342,46.9004,46.9141,46.8385,46.8729,54371.3667
2014-03-21 11:20:00,68.22,68.43,68.22,68.42,43884.64607317907,46.8797,47.0241,46.8797,47.0172,43884.6461
2014-03-21 11:30:00,68.41,68.53,68.32,68.4,54713.32497435313,47.0103,47.0928,46.9485,47.0034,54713.325
2014-03-21 11:40:00,68.39,68.48,68.37,68.46,24620.99623845891,46.9966,47.0584,46.9828,47.0447,24620.9962
2014-03-21 11:50:00,68.45,68.53,68.41,68.53,21315.399521258405,47.0378,47.0928,47.0103,47.0928,21315.3995
2014-03-21 12:00:00,68.53,68.59,68.53,68.58,27470.64858087313,47.0928,47.134,47.0928,47.1271,27470.6486
2014-03-21 12:10:00,68.59,68.6,68.54,68.58,20403.51077168585,47.134,47.1409,47.0996,47.1271,20403.5108
2014-03-21 12:20:00,68.58,68.6,68.53,68.55,27014.70420608686,47.1271,47.1409,47.0928,47.1065,27014.7042
2014-03-21 12:30:00,68.55,68.55,68.41,68.44,24051.065769976063,47.1065,47.1065,47.0103,47.0309,24051.0658
2014-03-21 12:40:00,68.43,68.53,68.42,68.49,17667.844522968197,47.0241,47.0928,47.0172,47.0653,17667.8445
2014-03-21 12:50:00,68.47,68.48,68.41,68.41,20061.552490596147,47.0515,47.0584,47.0103,47.0103,20061.5525
2014-03-21 13:00:00,68.41,68.43,68.36,68.39,22341.27436452753,47.0103,47.0241,46.976,46.9966,22341.2744
2014-03-21 13:10:00,68.39,68.39,68.2,68.24,28610.509517838826,46.9966,46.9966,46.866,46.8935,28610.5095
2014-03-21 13:20:00,68.25,68.3,68.19,68.3,32144.078422432463,46.9004,46.9347,46.8591,46.9347,32144.0784
2014-03-21 13:30:00,68.29,68.35,68.26,68.33,20289.524677989284,46.9279,46.9691,46.9072,46.9553,20289.5247
2014-03-21 13:40:00,68.33,68.33,68.14,68.16,58816.82434742962,46.9553,46.9553,46.8248,46.8385,58816.8243
2014-03-21 13:50:00,68.15,68.32,68.14,68.28,42972.75732360652,46.8316,46.9485,46.8248,46.921,42972.7573
2014-03-21 14:00:00,68.29,68.29,68.22,68.28,21429.385614954976,46.9279,46.9279,46.8797,46.921,21429.3856
2014-03-21 14:10:00,68.28,68.3,68.22,68.25,43200.729510999656,46.921,46.9347,46.8797,46.9004,43200.7295
2014-03-21 14:20:00,68.25,68.25,68.09,68.09,29522.398267411376,46.9004,46.9004,46.7904,46.7904,29522.3983
2014-03-21 14:30:00,68.08,68.25,67.99,68.24,40807.02154337171,46.7835,46.9004,46.7217,46.8935,40807.0215
2014-03-21 14:40:00,68.24,68.31,68.18,68.19,38299.32748204719,46.8935,46.9416,46.8523,46.8591,38299.3275
2014-03-21 14:50:00,68.18,68.25,68.1,68.24,35905.61951441924,46.8523,46.9004,46.7973,46.8935,35905.6195
2014-03-21 15:00:00,68.24,68.27,68.17,68.26,38983.2440442266,46.8935,46.9141,46.8454,46.9072,38983.244
2014-03-21 15:10:00,68.27,68.3,68.16,68.17,36247.57779550895,46.9141,46.9347,46.8385,46.8454,36247.5778
2014-03-21 15:20:00,68.17,68.34,68.14,68.34,28496.52342414225,46.8454,46.9622,46.8248,46.9622,28496.5234
2014-03-21 15:30:00,68.33,68.33,68.14,68.14,51179.75606975949,46.9553,46.9553,46.8248,46.8248,51179.7561
2014-03-21 15:40:00,68.15,68.21,68.08,68.14,70443.40590447966,46.8316,46.8729,46.7835,46.8248,70443.4059
2014-03-21 15:50:00,68.13,68.25,68.06,68.24,400091.18887495727,46.8179,46.9004,46.7698,46.8935,400091.1889
2014-03-24 09:30:00,68.31,68.43,68.17,68.21,52091.64481933204,46.9416,47.0241,46.8454,46.8729,52091.6448
2014-03-24 09:40:00,68.23,68.23,67.94,68.07,25076.940613245184,46.8866,46.8866,46.6873,46.7767,25076.9406
2014-03-24 09:50:00,68.11,68.19,68.09,68.12,16755.955773395646,46.8042,46.8591,46.7904,46.811,16755.9558
2014-03-24 10:00:00,68.11,68.12,67.75,67.84,13906.30343098142,46.8042,46.811,46.5568,46.6186,13906.3034
2014-03-24 10:10:00,67.82,67.89,67.77,67.88,19947.56639689958,46.6049,46.653,46.5705,46.6461,19947.5664
2014-03-24 10:20:00,67.87,67.89,67.69,67.74,21543.371708651543,46.6392,46.653,46.5155,46.5499,21543.3717
2014-03-24 10:30:00,67.73,67.73,67.52,67.6,41718.91029294426,46.543,46.543,46.3987,46.4537,41718.9103
2014-03-24 10:40:00,67.6,67.63,67.43,67.46,69189.5588738174,46.4537,46.4743,46.3369,46.3575,69189.5589
2014-03-24 10:50:00,67.46,67.46,67.34,67.39,54029.40841217372,46.3575,46.3575,46.275,46.3094,54029.4084
2014-03-24 11:00:00,67.39,67.39,67.16,67.31,60868.57403396786,46.3094,46.3094,46.1513,46.2544,60868.574
2014-03-24 11:10:00,67.32,67.39,67.25,67.32,40579.04935597857,46.2613,46.3094,46.2132,46.2613,40579.0494
2014-03-24 11:20:00,67.32,67.33,67.24,67.25,38071.35529465405,46.2613,46.2682,46.2063,46.2132,38071.3553
2014-03-24 11:30:00,67.25,67.25,67.12,67.17,43542.68779208937,46.2132,46.2132,46.1238,46.1582,43542.6878
2014-03-24 11:40:00,67.18,67.2,66.99,67.03,60640.60184657472,46.1651,46.1788,46.0345,46.062,60640.6018
2014-03-24 11:50:00,67.03,67.08,66.99,67.06,33625.89764048786,46.062,46.0964,46.0345,46.0826,33625.8976
2014-03-24 12:00:00,67.07,67.1,66.99,67.03,41832.89638664083,46.0895,46.1101,46.0345,46.062,41832.8964
2014-03-24 12:10:00,67.01,67.01,66.88,66.97,28154.565143052547,46.0483,46.0483,45.9589,46.0208,28154.5651
2014-03-24 12:20:00,66.98,67.01,66.88,66.89,23139.17702040352,46.0276,46.0483,45.9589,45.9658,23139.177
2014-03-24 12:30:00,66.89,66.93,66.83,66.89,58702.83825373305,45.9658,45.9933,45.9246,45.9658,58702.8383
2014-03-24 12:40:00,66.89,66.9,66.82,66.85,56651.088567194805,45.9658,45.9727,45.9177,45.9383,56651.0886
2014-03-24 12:50:00,66.85,67.03,66.84,67.03,66795.85090618944,45.9383,46.062,45.9314,46.062,66795.8509
2014-03-24 13:00:00,67.04,67.11,66.99,66.99,45252.4791975379,46.0689,46.117,46.0345,46.0345,45252.4792
2014-03-24 13:10:00,67.0,67.01,66.93,66.94,31802.120141342755,46.0414,46.0483,45.9933,46.0002,31802.1201
2014-03-24 13:20:00,66.93,66.98,66.9,66.98,32258.06451612904,45.9933,46.0276,45.9727,46.0276,32258.0645
2014-03-24 13:30:00,66.99,67.03,66.95,67.0,46962.27060298644,46.0345,46.062,46.007,46.0414,46962.2706
2014-03-24 13:40:00,67.0,67.09,67.0,67.04,23823.09358258293,46.0414,46.1032,46.0414,46.0689,23823.0936
2014-03-24 13:50:00,67.04,67.12,67.02,67.12,22113.30217713439,46.0689,46.1238,46.0551,46.1238,22113.3022
2014-03-24 14:00:00,67.13,67.17,67.09,67.1,35791.63342072268,46.1307,46.1582,46.1032,46.1101,35791.6334
2014-03-24 14:10:00,67.1,67.13,67.0,67.02,27356.662487176563,46.1101,46.1307,46.0414,46.0551,27356.6625
2014-03-24 14:20:00,67.0,67.1,66.95,67.1,45024.50701014476,46.0414,46.1101,46.007,46.1101,45024.507
2014-03-24 14:30:00,67.1,67.12,67.04,67.04,19149.6637410236,46.1101,46.1238,46.0689,46.0689,19149.6637
2014-03-24 14:40:00,67.05,67.14,67.05,67.12,47076.256696683005,46.0757,46.1376,46.0757,46.1238,47076.2567
2014-03-24 14:50:00,67.1,67.12,67.04,67.05,26558.75983130058,46.1101,46.1238,46.0689,46.0757,26558.7598
2014-03-24 15:00:00,67.07,67.09,67.03,67.05,27470.64858087313,46.0895,46.1032,46.062,46.0757,27470.6486
2014-03-24 15:10:00,67.05,67.05,66.94,67.02,38527.29966944033,46.0757,46.0757,46.0002,46.0551,38527.2997
2014-03-24 15:20:00,67.01,67.1,66.99,67.1,63718.22637638208,46.0483,46.1101,46.0345,46.1101,63718.2264
2014-03-24 15:30:00,67.1,67.22,67.1,67.19,48900.034195828106,46.1101,46.1926,46.1101,46.1719,48900.0342
2014-03-24 15:40:00,67.19,67.23,67.13,67.15,62692.35153311296,46.1719,46.1994,46.1307,46.1445,62692.3515
2014-03-24 15:50:00,67.15,67.15,67.06,67.06,176906.4174170751,46.1445,46.1445,46.0826,46.0826,176906.4174
2014-03-25 09:30:00,67.28,67.67,67.11,67.57,118545.5374444318,46.2338,46.5018,46.117,46.4331,118545.5374
2014-03-25 09:40:00,67.56,67.67,67.52,67.6,47418.21497777271,46.4262,46.5018,46.3987,46.4537,47418.215
2014-03-25 09:50:00,67.61,67.64,67.54,67.64,64630.11512595463,46.4606,46.4812,46.4125,46.4812,64630.1151
2014-03-25 10:00:00,67.64,67.76,67.56,67.75,43884.64607317907,46.4812,46.5636,46.4262,46.5568,43884.6461
2014-03-25 10:10:00,67.75,67.85,67.67,67.68,25418.89889433489,46.5568,46.6255,46.5018,46.5087,25418.8989
2014-03-25 10:20:00,67.67,67.71,67.59,67.66,26102.815456514305,46.5018,46.5293,46.4468,46.4949,26102.8155
2014-03-25 10:30:00,67.67,67.7,67.56,67.56,26786.73201869372,46.5018,46.5224,46.4262,46.4262,26786.732
2014-03-25 10:40:00,67.55,67.61,67.42,67.42,21201.41342756184,46.4193,46.4606,46.33,46.33,21201.4134
2014-03-25 10:50:00,67.41,67.41,67.28,67.31,24507.01014476234,46.3231,46.3231,46.2338,46.2544,24507.0101
2014-03-25 11:00:00,67.3,67.49,67.29,67.47,44910.52091644819,46.2475,46.3781,46.2407,46.3644,44910.5209
2014-03-25 11:10:00,67.46,67.53,67.44,67.52,23139.17702040352,46.3575,46.4056,46.3437,46.3987,23139.177
2014-03-25 11:20:00,67.51,67.54,67.39,67.39,24620.99623845891,46.3918,46.4125,46.3094,46.3094,24620.9962
2014-03-25 11:30:00,67.4,67.41,67.18,67.28,55967.17200501539,46.3163,46.3231,46.1651,46.2338,55967.172
2014-03-25 11:40:00,67.28,67.35,67.18,67.19,25304.91280063832,46.2338,46.2819,46.1651,46.1719,25304.9128
2014-03-25 11:50:00,67.18,67.21,67.06,67.19,30092.32873589422,46.1651,46.1857,46.0826,46.1719,30092.3287
2014-03-25 12:00:00,67.17,67.18,67.1,67.15,28382.537330445684,46.1582,46.1651,46.1101,46.1445,28382.5373
2014-03-25 12:10:00,67.14,67.14,67.03,67.03,19947.56639689958,46.1376,46.1376,46.062,46.062,19947.5664
2014-03-25 12:20:00,67.04,67.04,66.93,67.01,15046.16436794711,46.0689,46.0689,45.9933,46.0483,15046.1644
2014-03-25 12:30:00,67.03,67.16,67.01,67.16,33853.869827881,46.062,46.1513,46.0483,46.1513,33853.8698
2014-03-25 12:40:00,67.17,67.23,67.16,67.21,30092.32873589422,46.1582,46.1994,46.1513,46.1857,30092.3287
2014-03-25 12:50:00,67.22,67.25,67.17,67.21,19719.59420950644,46.1926,46.2132,46.1582,46.1857,19719.5942
2014-03-25 13:00:00,67.2,67.2,67.12,67.17,16983.927960788784,46.1788,46.1788,46.1238,46.1582,16983.928
2014-03-25 13:10:00,67.17,67.18,67.11,67.18,14476.233899464263,46.1582,46.1651,46.117,46.1651,14476.2339
2014-03-25 13:20:00,67.19,67.39,67.19,67.37,28724.4956115354,46.1719,46.3094,46.1719,46.2956,28724.4956
2014-03-25 13:30:00,67.36,67.44,67.36,67.39,28496.52342414225,46.2888,46.3437,46.2888,46.3094,28496.5234
2014-03-25 13:40:00,67.39,67.43,67.34,67.4,18807.705459933888,46.3094,46.3369,46.275,46.3163,18807.7055
2014-03-25 13:50:00,67.39,67.46,67.39,67.44,27242.67639348,46.3094,46.3575,46.3094,46.3437,27242.6764
2014-03-25 14:00:00,67.44,67.53,67.44,67.53,32486.03670352217,46.3437,46.4056,46.3437,46.4056,32486.0367
2014-03-25 14:10:00,67.53,67.55,67.43,67.43,25418.89889433489,46.4056,46.4193,46.3369,46.3369,25418.8989
2014-03-25 14:20:00,67.43,67.46,67.34,67.36,23139.17702040352,46.3369,46.3575,46.275,46.2888,23139.177
2014-03-25 14:30:00,67.35,67.43,67.33,67.41,18123.788897754475,46.2819,46.3369,46.2682,46.3231,18123.7889
2014-03-25 14:40:00,67.4,67.41,67.35,67.36,20175.53858429272,46.3163,46.3231,46.2819,46.2888,20175.5386
2014-03-25 14:50:00,67.36,67.37,67.29,67.32,35107.71685854326,46.2888,46.2956,46.2407,46.2613,35107.7169
2014-03-25 15:00:00,67.33,67.35,67.32,67.34,27470.64858087313,46.2682,46.2819,46.2613,46.275,27470.6486
2014-03-25 15:10:00,67.33,67.39,67.33,67.39,36019.60560811581,46.2682,46.3094,46.2682,46.3094,36019.6056
2014-03-25 15:20:00,67.39,67.44,67.35,67.36,38527.29966944033,46.3094,46.3437,46.2819,46.2888,38527.2997
2014-03-25 15:30:00,67.36,67.41,67.29,67.32,73293.05824689388,46.2888,46.3231,46.2407,46.2613,73293.0582
2014-03-25 15:40:00,67.33,67.36,67.28,67.3,52205.63091302861,46.2682,46.2888,46.2338,46.2475,52205.6309
2014-03-25 15:50:00,67.29,67.29,67.24,67.27,129146.2441582127,46.2407,46.2407,46.2063,46.2269,129146.2442
2014-03-26 09:30:00,67.64,67.77,67.35,67.55,92214.74980052434,46.4812,46.5705,46.2819,46.4193,92214.7498
2014-03-26 09:40:00,67.58,67.67,67.39,67.49,34423.80029636384,46.44,46.5018,46.3094,46.3781,34423.8003
2014-03-26 09:50:00,67.53,67.56,67.4,67.44,17097.914054485354,46.4056,46.4262,46.3163,46.3437,17097.9141
2014-03-26 10:00:00,67.44,67.54,67.36,67.51,27926.59295565941,46.3437,46.4125,46.2888,46.3918,27926.593
2014-03-26 10:10:00,67.47,67.58,67.39,67.43,20631.482959078992,46.3644,46.44,46.3094,46.3369,20631.483
2014-03-26 10:20:00,67.44,67.44,67.32,67.36,12652.45640031916,46.3437,46.3437,46.2613,46.2888,12652.4564
2014-03-26 10:30:00,67.36,67.48,67.32,67.48,98142.02667274592,46.2888,46.3712,46.2613,46.3712,98142.0267
2014-03-26 10:40:00,67.49,67.52,67.42,67.48,24620.99623845891,46.3781,46.3987,46.33,46.3712,24620.9962
2014-03-26 10:50:00,67.48,67.55,67.42,67.47,25532.88498803146,46.3712,46.4193,46.33,46.3644,25532.885
2014-03-26 11:00:00,67.47,67.56,67.46,67.56,15844.067023823094,46.3644,46.4262,46.3575,46.4262,15844.067
2014-03-26 11:10:00,67.57,67.64,67.56,67.6,34993.73076484669,46.4331,46.4812,46.4262,46.4537,34993.7308
2014-03-26 11:20:00,67.61,67.64,67.57,67.62,19035.677647327026,46.4606,46.4812,46.4331,46.4674,19035.6776
2014-03-26 11:30:00,67.61,67.61,67.55,67.56,12424.484212926023,46.4606,46.4606,46.4193,46.4262,12424.4842
2014-03-26 11:40:00,67.55,67.56,67.39,67.4,28268.55123674912,46.4193,46.4262,46.3094,46.3163,28268.5512
2014-03-26 11:50:00,67.41,67.5,67.39,67.5,29294.42608001824,46.3231,46.385,46.3094,46.385,29294.4261
2014-03-26 12:00:00,67.5,67.5,67.39,67.46,29636.384361107943,46.385,46.385,46.3094,46.3575,29636.3844
2014-03-26 12:10:00,67.46,67.52,67.44,67.5,10714.692807477488,46.3575,46.3987,46.3437,46.385,10714.6928
2014-03-26 12:20:00,67.49,67.51,67.43,67.5,32827.99498461188,46.3781,46.3918,46.3369,46.385,32827.995
2014-03-26 12:30:00,67.48,67.53,67.44,67.46,18009.802804057905,46.3712,46.4056,46.3437,46.3575,18009.8028
2014-03-26 12:40:00,67.45,67.5,67.45,67.48,11512.595463353471,46.3506,46.385,46.3506,46.3712,11512.5955
2014-03-26 12:50:00,67.48,67.53,67.48,67.53,6155.249059614727,46.3712,46.4056,46.3712,46.4056,6155.2491
2014-03-26 13:00:00,67.54,67.59,67.49,67.49,18237.77499145104,46.4125,46.4468,46.3781,46.3781,18237.775
2014-03-26 13:10:00,67.48,67.49,67.39,67.41,31574.147953949618,46.3712,46.3781,46.3094,46.3231,31574.148
2014-03-26 13:20:00,67.4,67.44,67.25,67.25,24962.954519548617,46.3163,46.3437,46.2132,46.2132,24962.9545
2014-03-26 13:30:00,67.24,67.24,67.1,67.15,29978.34264219765,46.2063,46.2063,46.1101,46.1445,29978.3426
2014-03-26 13:40:00,67.16,67.16,67.05,67.09,24279.0379573692,46.1513,46.1513,46.0757,46.1032,24279.038
2014-03-26 13:50:00,67.09,67.15,67.01,67.13,18921.69155363046,46.1032,46.1445,46.0483,46.1307,18921.6916
2014-03-26 14:00:00,67.12,67.15,67.03,67.15,33511.91154679129,46.1238,46.1445,46.062,46.1445,33511.9115
2014-03-26 14:10:00,67.14,67.14,66.97,67.05,48558.0759147384,46.1376,46.1376,46.0208,46.0757,48558.0759
2014-03-26 14:20:00,67.05,67.19,67.03,67.18,28268.55123674912,46.0757,46.1719,46.062,46.1651,28268.5512
2014-03-26 14:30:00,67.2,67.2,67.09,67.09,24848.968425852046,46.1788,46.1788,46.1032,46.1032,24848.9684
2014-03-26 14:40:00,67.1,67.24,67.1,67.17,13336.372962498575,46.1101,46.2063,46.1101,46.1582,13336.373
2014-03-26 14:50:00,67.17,67.3,67.16,67.25,24279.0379573692,46.1582,46.2475,46.1513,46.2132,24279.038
2014-03-26 15:00:00,67.25,67.3,67.16,67.16,32486.03670352217,46.2132,46.2475,46.1513,46.1513,32486.0367
2014-03-26 15:10:00,67.17,67.19,67.12,67.17,28040.57904935598,46.1582,46.1719,46.1238,46.1582,28040.579
2014-03-26 15:20:00,67.17,67.17,67.03,67.06,33397.92545309472,46.1582,46.1582,46.062,46.0826,33397.9255
2014-03-26 15:30:00,67.05,67.11,67.03,67.06,43656.67388578594,46.0757,46.117,46.062,46.0826,43656.6739
2014-03-26 15:40:00,67.06,67.06,66.95,66.97,48900.034195828106,46.0826,46.0826,46.007,46.0208,48900.0342
2014-03-26 15:50:00,66.97,66.99,66.85,66.86,118431.55135073522,46.0208,46.0345,45.9383,45.9452,118431.5514
2014-03-27 09:30:00,66.72,67.03,66.28,66.44,101789.58167103614,45.849,46.062,45.5466,45.6566,101789.5817
2014-03-27 09:40:00,66.45,66.79,66.38,66.7,52889.547475208026,45.6634,45.8971,45.6153,45.8352,52889.5475
2014-03-27 09:50:00,66.66,66.69,66.46,66.66,30434.28701698393,45.8077,45.8284,45.6703,45.8077,30434.287
2014-03-27 10:00:00,66.64,66.78,66.54,66.78,57562.97731676736,45.794,45.8902,45.7253,45.8902,57562.9773
2014-03-27 10:10:00,66.79,66.85,66.73,66.83,61894.44887723698,45.8971,45.9383,45.8558,45.9246,61894.4489
2014-03-27 10:20:00,66.84,67.09,66.84,67.04,74660.89137125271,45.9314,46.1032,45.9314,46.0689,74660.8914
2014-03-27 10:30:00,67.03,67.11,66.98,66.98,28268.55123674912,46.062,46.117,46.0276,46.0276,28268.5512
2014-03-27 10:40:00,66.97,67.07,66.96,67.07,24393.02405106577,46.0208,46.0895,46.0139,46.0895,24393.0241
2014-03-27 10:50:00,67.07,67.1,66.92,67.05,29180.439986321668,46.0895,46.1101,45.9864,46.0757,29180.44
2014-03-27 11:00:00,67.06,67.09,66.9,66.9,22683.23264561724,46.0826,46.1032,45.9727,45.9727,22683.2326
2014-03-27 11:10:00,66.89,66.95,66.88,66.95,29636.384361107943,45.9658,46.007,45.9589,46.007,29636.3844
2014-03-27 11:20:00,66.94,67.0,66.89,66.94,39325.20232531631,46.0002,46.0414,45.9658,46.0002,39325.2023
2014-03-27 11:30:00,66.94,66.95,66.83,66.9,51407.72825715263,46.0002,46.007,45.9246,45.9727,51407.7283
2014-03-27 11:40:00,66.89,66.96,66.84,66.89,65997.94825031346,45.9658,46.0139,45.9314,45.9658,65997.9483
2014-03-27 11:50:00,66.89,66.95,66.84,66.94,40465.063262282005,45.9658,46.007,45.9314,46.0002,40465.0633
2014-03-27 12:00:00,66.94,66.95,66.8,66.85,41946.8824803374,46.0002,46.007,45.9039,45.9383,41946.8825
2014-03-27 12:10:00,66.85,67.06,66.84,67.0,34993.73076484669,45.9383,46.0826,45.9314,46.0414,34993.7308
2014-03-27 12:20:00,67.0,67.1,66.98,67.09,16755.955773395646,46.0414,46.1101,46.0276,46.1032,16755.9558
2014-03-27 12:30:00,67.09,67.13,66.94,67.0,25418.89889433489,46.1032,46.1307,46.0002,46.0414,25418.8989
2014-03-27 12:40:00,66.98,67.0,66.9,66.95,11056.651088567194,46.0276,46.0414,45.9727,46.007,11056.6511
2014-03-27 12:50:00,66.95,66.97,66.89,66.95,8320.984839849538,46.007,46.0208,45.9658,46.007,8320.9848
2014-03-27 13:00:00,66.96,67.14,66.96,67.09,17553.85842927163,46.0139,46.1376,46.0139,46.1032,17553.8584
2014-03-27 13:10:00,67.09,67.09,66.97,66.97,16300.01139860937,46.1032,46.1032,46.0208,46.0208,16300.0114
2014-03-27 13:20:00,66.97,67.03,66.91,66.92,15958.053117519665,46.0208,46.062,45.9795,45.9864,15958.0531
2014-03-27 13:30:00,66.93,66.97,66.81,66.82,31346.17576655648,45.9933,46.0208,45.9108,45.9177,31346.1758
2014-03-27 13:40:00,66.83,66.88,66.79,66.79,15730.080930126524,45.9246,45.9589,45.8971,45.8971,15730.0809
2014-03-27 13:50:00,66.8,66.87,66.78,66.85,15160.15046164368,45.9039,45.9521,45.8902,45.9383,15160.1505
2014-03-27 14:00:00,66.86,66.87,66.74,66.8,22797.218739313805,45.9452,45.9521,45.8627,45.9039,22797.2187
2014-03-27 14:10:00,66.81,66.91,66.79,66.84,32827.99498461188,45.9108,45.9795,45.8971,45.9314,32827.995
2014-03-27 14:20:00,66.84,67.01,66.84,67.0,34765.758577453555,45.9314,46.0483,45.9314,46.0414,34765.7586
2014-03-27 14:30:00,67.01,67.01,66.82,66.85,30548.273110680497,46.0483,46.0483,45.9177,45.9383,30548.2731
2014-03-27 14:40:00,66.85,66.91,66.84,66.89,30662.259204377067,45.9383,45.9795,45.9314,45.9658,30662.2592
2014-03-27 14:50:00,66.9,66.95,66.82,66.89,52091.64481933204,45.9727,46.007,45.9177,45.9658,52091.6448
2014-03-27 15:00:00,66.89,66.96,66.81,66.96,77510.54371366694,45.9658,46.0139,45.9108,46.0139,77510.5437
2014-03-27 15:10:00,66.96,67.03,66.92,66.94,71811.23902883848,46.0139,46.062,45.9864,46.0002,71811.239
2014-03-27 15:20:00,66.95,67.1,66.93,67.09,80474.18214977773,46.007,46.1101,45.9933,46.1032,80474.1821
2014-03-27 15:30:00,67.09,67.24,67.09,67.24,100193.77635928417,46.1032,46.2063,46.1032,46.2063,100193.7764
2014-03-27 15:40:00,67.25,67.28,67.18,67.25,158554.65633192752,46.2132,46.2338,46.1651,46.2132,158554.6563
2014-03-27 15:50:00,67.25,67.31,67.23,67.24,283711.38721076027,46.2132,46.2544,46.1994,46.2063,283711.3872
2014-03-28 09:30:00,67.47,67.79,67.32,67.77,96432.2352672974,46.3644,46.5843,46.2613,46.5705,96432.2353
2014-03-28 09:40:00,67.79,68.04,67.73,68.04,26672.74592499715,46.5843,46.7561,46.543,46.7561,26672.7459
2014-03-28 09:50:00,68.04,68.14,67.87,67.96,38185.34138835062,46.7561,46.8248,46.6392,46.7011,38185.3414
2014-03-28 10:00:00,68.0,68.12,67.87,67.92,19491.6220221133,46.7286,46.811,46.6392,46.6736,19491.622
2014-03-28 10:10:00,67.93,67.98,67.75,67.75,23709.107488886355,46.6805,46.7148,46.5568,46.5568,23709.1075
2014-03-28 10:20:00,67.75,67.8,67.69,67.72,25418.89889433489,46.5568,46.5911,46.5155,46.5362,25418.8989
2014-03-28 10:30:00,67.75,67.8,67.67,67.69,19833.58030320301,46.5568,46.5911,46.5018,46.5155,19833.5803
2014-03-28 10:40:00,67.69,67.75,67.62,67.69,20175.53858429272,46.5155,46.5568,46.4674,46.5155,20175.5386
2014-03-28 10:50:00,67.68,67.83,67.68,67.75,20403.51077168585,46.5087,46.6117,46.5087,46.5568,20403.5108
2014-03-28 11:00:00,67.72,67.8,67.71,67.76,22455.260458224097,46.5362,46.5911,46.5293,46.5636,22455.2605
2014-03-28 11:10:00,67.76,67.8,67.6,67.64,34879.74467115012,46.5636,46.5911,46.4537,46.4812,34879.7447
2014-03-28 11:20:00,67.64,67.67,67.6,67.63,20517.496865382425,46.4812,46.5018,46.4537,46.4743,20517.4969
2014-03-28 11:30:00,67.62,67.67,67.59,67.62,15730.080930126524,46.4674,46.5018,46.4468,46.4674,15730.0809
2014-03-28 11:40:00,67.61,67.66,67.52,67.58,19605.60811580987,46.4606,46.4949,46.3987,46.44,19605.6081
2014-03-28 11:50:00,67.56,67.67,67.56,67.67,16983.927960788784,46.4262,46.5018,46.4262,46.5018,16983.928
2014-03-28 12:00:00,67.67,67.71,67.59,67.68,17667.844522968197,46.5018,46.5293,46.4468,46.5087,17667.8445
2014-03-28 12:10:00,67.68,67.72,67.6,67.62,6611.193434401003,46.5087,46.5362,46.4537,46.4674,6611.1934
2014-03-28 12:20:00,67.6,67.61,67.5,67.5,16072.039211216232,46.4537,46.4606,46.385,46.385,16072.0392
2014-03-28 12:30:00,67.5,67.58,67.5,67.57,27242.67639348,46.385,46.44,46.385,46.4331,27242.6764
2014-03-28 12:40:00,67.56,67.63,67.55,67.61,23481.135301493217,46.4262,46.4743,46.4193,46.4606,23481.1353
2014-03-28 12:50:00,67.6,67.6,67.53,67.53,27698.62076826627,46.4537,46.4537,46.4056,46.4056,27698.6208
2014-03-28 13:00:00,67.53,67.54,67.46,67.46,23253.16311410008,46.4056,46.4125,46.3575,46.3575,23253.1631
2014-03-28 13:10:00,67.46,67.5,67.44,67.49,14932.178274250542,46.3575,46.385,46.3437,46.3781,14932.1783
2014-03-28 13:20:00,67.49,67.62,67.47,67.56,36247.57779550895,46.3781,46.4674,46.3644,46.4262,36247.5778
2014-03-28 13:30:00,67.55,67.6,67.51,67.59,19491.6220221133,46.4193,46.4537,46.3918,46.4468,19491.622
2014-03-28 13:40:00,67.58,67.63,67.49,67.5,31004.21748546677,46.44,46.4743,46.3781,46.385,31004.2175
2014-03-28 13:50:00,67.5,67.52,67.41,67.48,18807.705459933888,46.385,46.3987,46.3231,46.3712,18807.7055
2014-03-28 14:00:00,67.47,67.48,67.31,67.32,26216.80155021088,46.3644,46.3712,46.2544,46.2613,26216.8016
2014-03-28 14:10:00,67.32,67.32,67.17,67.19,35107.71685854326,46.2613,46.2613,46.1582,46.1719,35107.7169
2014-03-28 14:20:00,67.21,67.41,67.21,67.41,20517.496865382425,46.1857,46.3231,46.1857,46.3231,20517.4969
2014-03-28 14:30:00,67.4,67.41,67.34,67.39,32486.03670352217,46.3163,46.3231,46.275,46.3094,32486.0367
2014-03-28 14:40:00,67.39,67.4,67.25,67.32,33397.92545309472,46.3094,46.3163,46.2132,46.2613,33397.9255
2014-03-28 14:50:00,67.33,67.45,67.33,67.44,29636.384361107943,46.2682,46.3506,46.2682,46.3437,29636.3844
2014-03-28 15:00:00,67.44,67.49,67.38,67.4,35905.61951441924,46.3437,46.3781,46.3025,46.3163,35905.6195
2014-03-28 15:10:00,67.4,67.45,67.32,67.45,39097.23013792317,46.3163,46.3506,46.2613,46.3506,39097.2301
2014-03-28 15:20:00,67.45,67.47,67.4,67.44,36703.522170295226,46.3506,46.3644,46.3163,46.3437,36703.5222
2014-03-28 15:30:00,67.43,67.47,67.39,67.39,49128.00638322125,46.3369,46.3644,46.3094,46.3094,49128.0064
2014-03-28 15:40:00,67.39,67.47,67.39,67.4,60982.56012766442,46.3094,46.3644,46.3094,46.3163,60982.5601
2014-03-28 15:50:00,67.4,67.52,67.4,67.5,114556.02416505186,46.3163,46.3987,46.3163,46.385,114556.0242
2014-03-31 09:30:00,67.72,67.86,67.36,67.76,74774.87746494928,46.5362,46.6324,46.2888,46.5636,74774.8775
2014-03-31 09:40:00,67.75,67.88,67.51,67.83,41376.95201185456,46.5568,46.6461,46.3918,46.6117,41376.952
2014-03-31 09:50:00,67.84,68.03,67.72,67.79,27470.64858087313,46.6186,46.7492,46.5362,46.5843,27470.6486
2014-03-31 10:00:00,67.81,67.93,67.81,67.85,22341.27436452753,46.598,46.6805,46.598,46.6255,22341.2744
2014-03-31 10:10:00,67.87,67.93,67.82,67.88,25418.89889433489,46.6392,46.6805,46.6049,46.6461,25418.8989
2014-03-31 10:20:00,67.88,67.95,67.86,67.93,30434.28701698393,46.6461,46.6942,46.6324,46.6805,30434.287
2014-03-31 10:30:00,67.94,68.04,67.94,67.94,22455.260458224097,46.6873,46.7561,46.6873,46.6873,22455.2605
2014-03-31 10:40:00,67.96,68.1,67.96,68.03,20745.469052775563,46.7011,46.7973,46.7011,46.7492,20745.4691
2014-03-31 10:50:00,68.02,68.05,67.86,67.91,31574.147953949618,46.7423,46.7629,46.6324,46.6667,31574.148
2014-03-31 11:00:00,67.9,67.9,67.83,67.88,16527.98358600251,46.6599,46.6599,46.6117,46.6461,16527.9836
2014-03-31 11:10:00,67.89,67.91,67.82,67.89,15730.080930126524,46.653,46.6667,46.6049,46.653,15730.0809
2014-03-31 11:20:00,67.88,67.89,67.74,67.81,17895.816710361338,46.6461,46.653,46.5499,46.598,17895.8167
2014-03-31 11:30:00,67.8,67.88,67.74,67.75,22569.246551920667,46.5911,46.6461,46.5499,46.5568,22569.2466
2014-03-31 11:40:00,67.75,67.79,67.73,67.77,12880.428587712298,46.5568,46.5843,46.543,46.5705,12880.4286
2014-03-31 11:50:00,67.8,67.86,67.8,67.84,16413.997492305938,46.5911,46.6324,46.5911,46.6186,16413.9975
2014-03-31 12:00:00,67.85,67.87,67.81,67.87,16641.969679699076,46.6255,46.6392,46.598,46.6392,16641.9697
2014-03-31 12:10:00,67.89,67.93,67.84,67.93,8662.943120939246,46.653,46.6805,46.6186,46.6805,8662.9431
2014-03-31 12:20:00,67.93,67.99,67.89,67.92,14134.27561837456,46.6805,46.7217,46.653,46.6736,14134.2756
2014-03-31 12:30:00,67.91,67.99,67.9,67.92,17553.85842927163,46.6667,46.7217,46.6599,46.6736,17553.8584
2014-03-31 12:40:00,67.92,67.95,67.92,67.95,12424.484212926023,46.6736,46.6942,46.6736,46.6942,12424.4842
2014-03-31 12:50:00,67.96,68.0,67.93,67.99,9916.790151601504,46.7011,46.7286,46.6805,46.7217,9916.7902
2014-03-31 13:00:00,67.98,67.99,67.92,67.94,23595.121395189788,46.7148,46.7217,46.6736,46.6873,23595.1214
2014-03-31 13:10:00,67.94,67.95,67.87,67.89,17781.830616664767,46.6873,46.6942,46.6392,46.653,17781.8306
2014-03-31 13:20:00,67.9,67.9,67.82,67.89,13792.317337284852,46.6599,46.6599,46.6049,46.653,13792.3173
2014-03-31 13:30:00,67.89,67.92,67.82,67.82,16983.927960788784,46.653,46.6736,46.6049,46.6049,16983.928
2014-03-31 13:40:00,67.82,67.86,67.8,67.82,12880.428587712298,46.6049,46.6324,46.5911,46.6049,12880.4286
2014-03-31 13:50:00,67.81,67.81,67.7,67.74,14932.178274250542,46.598,46.598,46.5224,46.5499,14932.1783
2014-03-31 14:00:00,67.75,67.82,67.75,67.79,18579.73327254075,46.5568,46.6049,46.5568,46.5843,18579.7333
2014-03-31 14:10:00,67.79,67.84,67.77,67.81,21201.41342756184,46.5843,46.6186,46.5705,46.598,21201.4134
2014-03-31 14:20:00,67.81,67.82,67.74,67.76,12082.525931836317,46.598,46.6049,46.5499,46.5636,12082.5259
2014-03-31 14:30:00,67.77,67.81,67.76,67.81,17325.886241878492,46.5705,46.598,46.5636,46.598,17325.8862
2014-03-31 14:40:00,67.82,67.82,67.78,67.79,16413.997492305938,46.6049,46.6049,46.5774,46.5843,16413.9975
2014-03-31 14:50:00,67.79,67.83,67.78,67.79,18807.705459933888,46.5843,46.6117,46.5774,46.5843,18807.7055
2014-03-31 15:00:00,67.79,67.79,67.73,67.75,25760.8571754246,46.5843,46.5843,46.543,46.5568,25760.8572
2014-03-31 15:10:00,67.75,67.75,67.69,67.74,39667.16060640602,46.5568,46.5568,46.5155,46.5499,39667.1606
2014-03-31 15:20:00,67.74,67.84,67.71,67.82,36361.56388920552,46.5499,46.6186,46.5293,46.6049,36361.5639
2014-03-31 15:30:00,67.82,67.9,67.8,67.84,84691.66761655078,46.6049,46.6599,46.5911,46.6186,84691.6676
2014-03-31 15:40:00,67.83,67.83,67.7,67.7,43884.64607317907,46.6117,46.6117,46.5224,46.5224,43884.6461
2014-03-31 15:50:00,67.71,67.82,67.71,67.78,152285.4211786162,46.5293,46.6049,46.5293,46.5774,152285.4212
2014-04-01 09:30:00,67.6,67.97,67.24,67.41,131995.89650062693,46.4537,46.708,46.2063,46.3231,131995.8965
2014-04-01 09:40:00,67.4,67.4,67.25,67.35,51407.72825715263,46.3163,46.3163,46.2132,46.2819,51407.7283
2014-04-01 09:50:00,67.36,67.46,67.33,67.46,38299.32748204719,46.2888,46.3575,46.2682,46.3575,38299.3275
2014-04-01 10:00:00,67.44,67.69,67.43,67.69,30890.231391770205,46.3437,46.5155,46.3369,46.5155,30890.2314
2014-04-01 10:10:00,67.69,67.74,67.66,67.66,26900.71811239029,46.5155,46.5499,46.4949,46.4949,26900.7181
2014-04-01 10:20:00,67.66,67.66,67.55,67.59,33853.869827881,46.4949,46.4949,46.4193,46.4468,33853.8698
2014-04-01 10:30:00,67.6,67.71,67.6,67.64,31460.16186025305,46.4537,46.5293,46.4537,46.4812,31460.1619
2014-04-01 10:40:00,67.64,67.73,67.61,67.67,25874.843269121167,46.4812,46.543,46.4606,46.5018,25874.8433
2014-04-01 10:50:00,67.67,67.7,67.63,67.63,26216.80155021088,46.5018,46.5224,46.4743,46.4743,26216.8016
2014-04-01 11:00:00,67.63,67.66,67.6,67.66,23367.14920779665,46.4743,46.4949,46.4537,46.4949,23367.1492
2014-04-01 11:10:00,67.66,67.7,67.62,67.64,16527.98358600251,46.4949,46.5224,46.4674,46.4812,16527.9836
2014-04-01 11:20:00,67.63,67.65,67.61,67.63,21087.427333865267,46.4743,46.4881,46.4606,46.4743,21087.4273
2014-04-01 11:30:00,67.63,67.67,67.59,67.66,27242.67639348,46.4743,46.5018,46.4468,46.4949,27242.6764
2014-04-01 11:40:00,67.67,67.73,67.64,67.65,15844.067023823094,46.5018,46.543,46.4812,46.4881,15844.067
2014-04-01 11:50:00,67.66,67.66,67.52,67.53,18579.73327254075,46.4949,46.4949,46.3987,46.4056,18579.7333
2014-04-01 12:00:00,67.52,67.52,67.43,67.47,27128.690299783422,46.3987,46.3987,46.3369,46.3644,27128.6903
2014-04-01 12:10:00,67.46,67.51,67.44,67.5,41148.97982446141,46.3575,46.3918,46.3437,46.385,41148.9798
2014-04-01 12:20:00,67.5,67.59,67.5,67.59,13678.331243588282,46.385,46.4468,46.385,46.4468,13678.3312
2014-04-01 12:30:00,67.6,67.61,67.52,67.56,24507.01014476234,46.4537,46.4606,46.3987,46.4262,24507.0101
2014-04-01 12:40:00,67.56,67.66,67.55,67.66,22341.27436452753,46.4262,46.4949,46.4193,46.4949,22341.2744
2014-04-01 12:50:00,67.66,67.68,67.62,67.67,10828.678901174057,46.4949,46.5087,46.4674,46.5018,10828.6789
2014-04-01 13:00:00,67.67,67.67,67.6,67.63,50267.86732018694,46.5018,46.5018,46.4537,46.4743,50267.8673
2014-04-01 13:10:00,67.62,67.66,67.6,67.63,15046.16436794711,46.4674,46.4949,46.4537,46.4743,15046.1644
2014-04-01 13:20:00,67.64,67.69,67.61,67.69,16641.969679699076,46.4812,46.5155,46.4606,46.5155,16641.9697
2014-04-01 13:30:00,67.69,67.7,67.64,67.69,21657.35780234812,46.5155,46.5224,46.4812,46.5155,21657.3578
2014-04-01 13:40:00,67.7,67.8,67.7,67.8,20517.496865382425,46.5224,46.5911,46.5224,46.5911,20517.4969
2014-04-01 13:50:00,67.78,67.81,67.75,67.8,15160.15046164368,46.5774,46.598,46.5568,46.5911,15160.1505
2014-04-01 14:00:00,67.81,67.9,67.8,67.9,19263.649834720163,46.598,46.6599,46.5911,46.6599,19263.6498
2014-04-01 14:10:00,67.9,67.92,67.82,67.87,16641.969679699076,46.6599,46.6736,46.6049,46.6392,16641.9697
2014-04-01 14:20:00,67.87,67.87,67.82,67.82,18921.69155363046,46.6392,46.6392,46.6049,46.6049,18921.6916
2014-04-01 14:30:00,67.82,67.82,67.77,67.81,18807.705459933888,46.6049,46.6049,46.5705,46.598,18807.7055
2014-04-01 14:40:00,67.81,67.87,67.79,67.85,25304.91280063832,46.598,46.6392,46.5843,46.6255,25304.9128
2014-04-01 14:50:00,67.85,67.88,67.82,67.88,27926.59295565941,46.6255,46.6461,46.6049,46.6461,27926.593
2014-04-01 15:00:00,67.88,67.88,67.79,67.79,14704.206086857404,46.6461,46.6461,46.5843,46.5843,14704.2061
2014-04-01 15:10:00,67.78,67.85,67.77,67.84,21999.31608343782,46.5774,46.6255,46.5705,46.6186,21999.3161
2014-04-01 15:20:00,67.84,67.88,67.83,67.86,20175.53858429272,46.6186,46.6461,46.6117,46.6324,20175.5386
2014-04-01 15:30:00,67.86,67.87,67.81,67.84,29522.398267411376,46.6324,46.6392,46.598,46.6186,29522.3983
2014-04-01 15:40:00,67.83,67.93,67.82,67.91,40921.00763706828,46.6117,46.6805,46.6049,46.6667,40921.0076
2014-04-01 15:50:00,67.93,68.02,67.92,67.98,208936.50974581105,46.6805,46.7423,46.6736,46.7148,208936.5097
2014-04-02 09:30:00,68.15,68.22,67.78,67.89,86173.48683460618,46.8316,46.8797,46.5774,46.653,86173.4868
2014-04-02 09:40:00,67.9,68.06,67.82,68.04,34765.758577453555,46.6599,46.7698,46.6049,46.7561,34765.7586
2014-04-02 09:50:00,68.06,68.09,67.95,68.0,52775.561381511456,46.7698,46.7904,46.6942,46.7286,52775.5614
2014-04-02 10:00:00,68.0,68.13,67.98,68.13,38185.34138835062,46.7286,46.8179,46.7148,46.8179,38185.3414
2014-04-02 10:10:00,68.13,68.15,68.01,68.03,47646.18716516585,46.8179,46.8316,46.7354,46.7492,47646.1872
2014-04-02 10:20:00,68.04,68.11,68.04,68.1,45936.395759717314,46.7561,46.8042,46.7561,46.7973,45936.3958
2014-04-02 10:30:00,68.1,68.23,68.06,68.19,42288.84076142711,46.7973,46.8866,46.7698,46.8591,42288.8408
2014-04-02 10:40:00,68.22,68.32,68.17,68.17,32827.99498461188,46.8797,46.9485,46.8454,46.8454,32827.995
2014-04-02 10:50:00,68.18,68.23,68.16,68.2,27584.634674569705,46.8523,46.8866,46.8385,46.866,27584.6347
2014-04-02 11:00:00,68.2,68.3,68.16,68.24,38641.2857631369,46.866,46.9347,46.8385,46.8935,38641.2858
2014-04-02 11:10:00,68.25,68.26,68.17,68.18,35563.661233329534,46.9004,46.9072,46.8454,46.8523,35563.6612
2014-04-02 11:20:00,68.19,68.27,68.19,68.25,28268.55123674912,46.8591,46.9141,46.8591,46.9004,28268.5512
2014-04-02 11:30:00,68.25,68.27,68.16,68.18,24507.01014476234,46.9004,46.9141,46.8385,46.8523,24507.0101
2014-04-02 11:40:00,68.19,68.22,68.15,68.19,27014.70420608686,46.8591,46.8797,46.8316,46.8591,27014.7042
2014-04-02 11:50:00,68.19,68.33,68.18,68.32,34195.82810897071,46.8591,46.9553,46.8523,46.9485,34195.8281
2014-04-02 12:00:00,68.33,68.33,68.16,68.18,24734.98233215548,46.9553,46.9553,46.8385,46.8523,24734.9823
2014-04-02 12:10:00,68.17,68.2,68.17,68.17,23481.135301493217,46.8454,46.866,46.8454,46.8454,23481.1353
2014-04-02 12:20:00,68.17,68.23,68.15,68.17,26900.71811239029,46.8454,46.8866,46.8316,46.8454,26900.7181
2014-04-02 12:30:00,68.17,68.17,68.13,68.13,15274.136555340248,46.8454,46.8454,46.8179,46.8179,15274.1366
2014-04-02 12:40:00,68.14,68.15,68.1,68.1,14248.261712071127,46.8248,46.8316,46.7973,46.7973,14248.2617
2014-04-02 12:50:00,68.11,68.13,68.09,68.1,17097.914054485354,46.8042,46.8179,46.7904,46.7973,17097.9141
2014-04-02 13:00:00,68.11,68.12,68.05,68.06,15502.108742733386,46.8042,46.811,46.7629,46.7698,15502.1087
2014-04-02 13:10:00,68.06,68.08,68.03,68.03,23253.16311410008,46.7698,46.7835,46.7492,46.7492,23253.1631
2014-04-02 13:20:00,68.03,68.03,67.96,68.01,18465.74717884418,46.7492,46.7492,46.7011,46.7354,18465.7472
2014-04-02 13:30:00,68.0,68.02,67.96,67.96,17325.886241878492,46.7286,46.7423,46.7011,46.7011,17325.8862
2014-04-02 13:40:00,67.95,67.98,67.89,67.92,22797.218739313805,46.6942,46.7148,46.653,46.6736,22797.2187
2014-04-02 13:50:00,67.93,67.98,67.92,67.97,24620.99623845891,46.6805,46.7148,46.6736,46.708,24620.9962
2014-04-02 14:00:00,67.96,67.97,67.91,67.95,29066.4538926251,46.7011,46.708,46.6667,46.6942,29066.4539
2014-04-02 14:10:00,67.95,67.98,67.92,67.96,24393.02405106577,46.6942,46.7148,46.6736,46.7011,24393.0241
2014-04-02 14:20:00,67.96,68.03,67.96,67.96,21657.35780234812,46.7011,46.7492,46.7011,46.7011,21657.3578
2014-04-02 14:30:00,67.96,68.01,67.94,67.98,25190.926706941755,46.7011,46.7354,46.6873,46.7148,25190.9267
2014-04-02 14:40:00,67.97,68.03,67.95,68.03,19719.59420950644,46.708,46.7492,46.6942,46.7492,19719.5942
2014-04-02 14:50:00,68.03,68.12,68.02,68.11,28952.46779892853,46.7492,46.811,46.7423,46.8042,28952.4678
2014-04-02 15:00:00,68.12,68.15,68.04,68.09,30548.273110680497,46.811,46.8316,46.7561,46.7904,30548.2731
2014-04-02 15:10:00,68.1,68.16,68.09,68.11,43542.68779208937,46.7973,46.8385,46.7904,46.8042,43542.6878
2014-04-02 15:20:00,68.1,68.2,68.07,68.2,50495.83950758007,46.7973,46.866,46.7767,46.866,50495.8395
2014-04-02 15:30:00,68.17,68.25,68.14,68.22,60184.65747178844,46.8454,46.9004,46.8248,46.8797,60184.6575
2014-04-02 15:40:00,68.23,68.25,68.14,68.15,69531.51715490711,46.8866,46.9004,46.8248,46.8316,69531.5172
2014-04-02 15:50:00,68.16,68.18,68.13,68.14,148181.92180553972,46.8385,46.8523,46.8179,46.8248,148181.9218
2014-04-03 09:30:00,68.41,68.43,68.12,68.14,63490.25418898895,47.0103,47.0241,46.811,46.8248,63490.2542
2014-04-03 09:40:00,68.08,68.4,68.08,68.36,23595.121395189788,46.7835,47.0034,46.7835,46.976,23595.1214
2014-04-03 09:50:00,68.33,68.42,68.29,68.29,33853.869827881,46.9553,47.0172,46.9279,46.9279,33853.8698
2014-04-03 10:00:00,68.29,68.34,68.11,68.18,12310.498119229454,46.9279,46.9622,46.8042,46.8523,12310.4981
2014-04-03 10:10:00,68.17,68.26,68.13,68.17,16869.941867092213,46.8454,46.9072,46.8179,46.8454,16869.9419
2014-04-03 10:20:00,68.17,68.24,68.1,68.16,14818.192180553971,46.8454,46.8935,46.7973,46.8385,14818.1922
2014-04-03 10:30:00,68.16,68.22,68.03,68.03,28154.565143052547,46.8385,46.8797,46.7492,46.7492,28154.5651
2014-04-03 10:40:00,68.03,68.09,68.02,68.05,14020.28952467799,46.7492,46.7904,46.7423,46.7629,14020.2895
2014-04-03 10:50:00,68.04,68.09,67.94,68.02,17553.85842927163,46.7561,46.7904,46.6873,46.7423,17553.8584
2014-04-03 11:00:00,68.02,68.08,67.99,68.05,16072.039211216232,46.7423,46.7835,46.7217,46.7629,16072.0392
2014-04-03 11:10:00,68.06,68.08,68.0,68.01,13564.345149891711,46.7698,46.7835,46.7286,46.7354,13564.3451
2014-04-03 11:20:00,68.02,68.02,67.92,67.92,20517.496865382425,46.7423,46.7423,46.6736,46.6736,20517.4969
2014-04-03 11:30:00,67.91,67.95,67.82,67.89,16527.98358600251,46.6667,46.6942,46.6049,46.653,16527.9836
2014-04-03 11:40:00,67.87,67.91,67.82,67.82,17553.85842927163,46.6392,46.6667,46.6049,46.6049,17553.8584
2014-04-03 11:50:00,67.82,67.84,67.79,67.82,16186.0253049128,46.6049,46.6186,46.5843,46.6049,16186.0253
2014-04-03 12:00:00,67.8,67.86,67.78,67.82,11512.595463353471,46.5911,46.6324,46.5774,46.6049,11512.5955
2014-04-03 12:10:00,67.82,67.84,67.79,67.81,25760.8571754246,46.6049,46.6186,46.5843,46.598,25760.8572
2014-04-03 12:20:00,67.8,67.85,67.77,67.8,11284.623275960334,46.5911,46.6255,46.5705,46.5911,11284.6233
2014-04-03 12:30:00,67.8,67.82,67.74,67.79,21999.31608343782,46.5911,46.6049,46.5499,46.5843,21999.3161
2014-04-03 12:40:00,67.78,67.85,67.76,67.8,14818.192180553971,46.5774,46.6255,46.5636,46.5911,14818.1922
2014-04-03 12:50:00,67.83,67.89,67.82,67.85,12538.470306622592,46.6117,46.653,46.6049,46.6255,12538.4703
2014-04-03 13:00:00,67.83,67.9,67.83,67.88,35563.661233329534,46.6117,46.6599,46.6117,46.6461,35563.6612
2014-04-03 13:10:00,67.88,67.9,67.84,67.89,11284.623275960334,46.6461,46.6599,46.6186,46.653,11284.6233
2014-04-03 13:20:00,67.89,67.91,67.87,67.87,10942.664994870624,46.653,46.6667,46.6392,46.6392,10942.665
2014-04-03 13:30:00,67.87,67.89,67.82,67.84,31118.203579163343,46.6392,46.653,46.6049,46.6186,31118.2036
2014-04-03 13:40:00,67.85,67.88,67.83,67.83,21885.32998974125,46.6255,46.6461,46.6117,46.6117,21885.33
2014-04-03 13:50:00,67.84,67.85,67.81,67.83,25760.8571754246,46.6186,46.6255,46.598,46.6117,25760.8572
2014-04-03 14:00:00,67.83,67.84,67.82,67.82,24848.968425852046,46.6117,46.6186,46.6049,46.6049,24848.9684
2014-04-03 14:10:00,67.82,67.86,67.77,67.79,14590.219993160834,46.6049,46.6324,46.5705,46.5843,14590.22
2014-04-03 14:20:00,67.78,67.8,67.7,67.71,19035.677647327026,46.5774,46.5911,46.5224,46.5293,19035.6776
2014-04-03 14:30:00,67.71,67.71,67.58,67.6,40237.091074888864,46.5293,46.5293,46.44,46.4537,40237.0911
2014-04-03 14:40:00,67.6,67.67,67.57,67.63,31004.21748546677,46.4537,46.5018,46.4331,46.4743,31004.2175
2014-04-03 14:50:00,67.65,67.73,67.65,67.73,18579.73327254075,46.4881,46.543,46.4881,46.543,18579.7333
2014-04-03 15:00:00,67.73,67.78,67.73,67.75,20289.524677989284,46.543,46.5774,46.543,46.5568,20289.5247
2014-04-03 15:10:00,67.75,67.81,67.74,67.8,26558.75983130058,46.5568,46.598,46.5499,46.5911,26558.7598
2014-04-03 15:20:00,67.8,67.87,67.76,67.85,33169.95326570159,46.5911,46.6392,46.5636,46.6255,33169.9533
2014-04-03 15:30:00,67.86,67.92,67.86,67.92,37387.43873247464,46.6324,46.6736,46.6324,46.6736,37387.4387
2014-04-03 15:40:00,67.91,67.93,67.86,67.93,45024.50701014476,46.6667,46.6805,46.6324,46.6805,45024.507
2014-04-03 15:50:00,67.92,67.94,67.87,67.88,121737.14806793572,46.6736,46.6873,46.6392,46.6461,121737.1481
2014-04-04 09:30:00,68.13,68.24,67.78,67.9,67935.71184315514,46.8179,46.8935,46.5774,46.6599,67935.7118
2014-04-04 09:40:00,67.89,67.89,67.5,67.58,18921.69155363046,46.653,46.653,46.385,46.44,18921.6916
2014-04-04 09:50:00,67.58,67.75,67.49,67.68,24962.954519548617,46.44,46.5568,46.3781,46.5087,24962.9545
2014-04-04 10:00:00,67.7,67.79,67.62,67.72,67821.72574945856,46.5224,46.5843,46.4674,46.5362,67821.7257
2014-04-04 10:10:00,67.76,67.82,67.53,67.57,54029.40841217372,46.5636,46.6049,46.4056,46.4331,54029.4084
2014-04-04 10:20:00,67.54,67.55,67.33,67.49,46962.27060298644,46.4125,46.4193,46.2682,46.3781,46962.2706
2014-04-04 10:30:00,67.51,67.67,67.51,67.58,28610.509517838826,46.3918,46.5018,46.3918,46.44,28610.5095
2014-04-04 10:40:00,67.57,67.63,67.46,67.5,76826.62715148753,46.4331,46.4743,46.3575,46.385,76826.6272
2014-04-04 10:50:00,67.5,67.52,67.32,67.36,63148.29590789924,46.385,46.3987,46.2613,46.2888,63148.2959
2014-04-04 11:00:00,67.38,67.39,67.13,67.15,40921.00763706828,46.3025,46.3094,46.1307,46.1445,40921.0076
2014-04-04 11:10:00,67.14,67.24,67.13,67.13,22341.27436452753,46.1376,46.2063,46.1307,46.1307,22341.2744
2014-04-04 11:20:00,67.14,67.2,67.03,67.15,32486.03670352217,46.1376,46.1788,46.062,46.1445,32486.0367
2014-04-04 11:30:00,67.16,67.27,67.1,67.16,24620.99623845891,46.1513,46.2269,46.1101,46.1513,24620.9962
2014-04-04 11:40:00,67.17,67.17,66.95,67.03,34309.81420266727,46.1582,46.1582,46.007,46.062,34309.8142
2014-04-04 11:50:00,67.03,67.17,67.0,67.13,47304.22888407615,46.062,46.1582,46.0414,46.1307,47304.2289
2014-04-04 12:00:00,67.11,67.15,66.89,66.97,37501.424826171205,46.117,46.1445,45.9658,46.0208,37501.4248
2014-04-04 12:10:00,66.96,67.08,66.9,67.07,29978.34264219765,46.0139,46.0964,45.9727,46.0895,29978.3426
2014-04-04 12:20:00,67.07,67.13,67.02,67.07,26786.73201869372,46.0895,46.1307,46.0551,46.0895,26786.732
2014-04-04 12:30:00,67.08,67.12,67.02,67.09,26102.815456514305,46.0964,46.1238,46.0551,46.1032,26102.8155
2014-04-04 12:40:00,67.09,67.17,66.85,66.93,43656.67388578594,46.1032,46.1582,45.9383,45.9933,43656.6739
2014-04-04 12:50:00,66.93,67.0,66.84,66.91,18579.73327254075,45.9933,46.0414,45.9314,45.9795,18579.7333
2014-04-04 13:00:00,66.91,66.99,66.79,66.94,27242.67639348,45.9795,46.0345,45.8971,46.0002,27242.6764
2014-04-04 13:10:00,66.96,67.07,66.94,67.02,18579.73327254075,46.0139,46.0895,46.0002,46.0551,18579.7333
2014-04-04 13:20:00,67.01,67.01,66.85,66.85,24279.0379573692,46.0483,46.0483,45.9383,45.9383,24279.038
2014-04-04 13:30:00,66.87,66.89,66.75,66.81,34309.81420266727,45.9521,45.9658,45.8696,45.9108,34309.8142
2014-04-04 13:40:00,66.83,66.85,66.72,66.74,28040.57904935598,45.9246,45.9383,45.849,45.8627,28040.579
2014-04-04 13:50:00,66.74,66.82,66.67,66.72,20061.552490596147,45.8627,45.9177,45.8146,45.849,20061.5525
2014-04-04 14:00:00,66.71,66.78,66.62,66.63,21201.41342756184,45.8421,45.8902,45.7803,45.7871,21201.4134
2014-04-04 14:10:00,66.63,66.84,66.6,66.78,23823.09358258293,45.7871,45.9314,45.7665,45.8902,23823.0936
2014-04-04 14:20:00,66.8,66.81,66.63,66.67,25076.940613245184,45.9039,45.9108,45.7871,45.8146,25076.9406
2014-04-04 14:30:00,66.67,66.68,66.47,66.5,24279.0379573692,45.8146,45.8215,45.6772,45.6978,24279.038
2014-04-04 14:40:00,66.5,66.66,66.5,66.65,82069.9874615297,45.6978,45.8077,45.6978,45.8009,82069.9875
2014-04-04 14:50:00,66.64,66.7,66.62,66.69,20517.496865382425,45.794,45.8352,45.7803,45.8284,20517.4969
2014-04-04 15:00:00,66.68,66.68,66.54,66.61,31004.21748546677,45.8215,45.8215,45.7253,45.7734,31004.2175
2014-04-04 15:10:00,66.62,66.72,66.59,66.71,37045.48045138493,45.7803,45.849,45.7596,45.8421,37045.4805
2014-04-04 15:20:00,66.72,66.75,66.65,66.72,42288.84076142711,45.849,45.8696,45.8009,45.849,42288.8408
2014-04-04 15:30:00,66.72,66.78,66.64,66.71,56195.14419240853,45.849,45.8902,45.794,45.8421,56195.1442
2014-04-04 15:40:00,66.72,66.74,66.58,66.67,67707.739655762,45.849,45.8627,45.7528,45.8146,67707.7397
2014-04-04 15:50:00,66.66,66.67,66.5,66.52,298985.5237661005,45.8077,45.8146,45.6978,45.7115,298985.5238
2014-04-07 09:30:00,66.65,66.84,66.23,66.24,80474.18214977773,45.8009,45.9314,45.5123,45.5191,80474.1821
2014-04-07 09:40:00,66.31,66.35,66.05,66.1,29066.4538926251,45.5672,45.5947,45.3886,45.4229,29066.4539
2014-04-07 09:50:00,66.1,66.23,66.0,66.22,36817.5082639918,45.4229,45.5123,45.3542,45.5054,36817.5083
2014-04-07 10:00:00,66.26,66.26,66.04,66.24,44682.54872905506,45.5329,45.5329,45.3817,45.5191,44682.5487
2014-04-07 10:10:00,66.26,66.32,66.17,66.21,47874.159352558985,45.5329,45.5741,45.471,45.4985,47874.1594
2014-04-07 10:20:00,66.21,66.24,66.06,66.1,46278.35404080703,45.4985,45.5191,45.3954,45.4229,46278.354
2014-04-07 10:30:00,66.1,66.29,66.0,66.07,94380.48558075917,45.4229,45.5535,45.3542,45.4023,94380.4856
2014-04-07 10:40:00,66.06,66.21,66.03,66.11,31688.13404764619,45.3954,45.4985,45.3748,45.4298,31688.134
2014-04-07 10:50:00,66.1,66.14,66.04,66.1,25418.89889433489,45.4229,45.4504,45.3817,45.4229,25418.8989
2014-04-07 11:00:00,66.1,66.19,66.04,66.04,46050.381853413885,45.4229,45.4848,45.3817,45.3817,46050.3819
2014-04-07 11:10:00,66.03,66.13,65.99,66.09,27926.59295565941,45.3748,45.4435,45.3473,45.416,27926.593
2014-04-07 11:20:00,66.08,66.1,65.94,65.97,16983.927960788784,45.4092,45.4229,45.313,45.3336,16983.928
2014-04-07 11:30:00,65.97,66.12,65.97,66.08,19263.649834720163,45.3336,45.4367,45.3336,45.4092,19263.6498
2014-04-07 11:40:00,66.08,66.08,65.96,66.02,18237.77499145104,45.4092,45.4092,45.3267,45.3679,18237.775
2014-04-07 11:50:00,66.02,66.03,65.94,66.0,19605.60811580987,45.3679,45.3748,45.313,45.3542,19605.6081
2014-04-07 12:00:00,65.96,66.07,65.96,65.99,16300.01139860937,45.3267,45.4023,45.3267,45.3473,16300.0114
2014-04-07 12:10:00,65.98,66.03,65.89,65.89,25304.91280063832,45.3405,45.3748,45.2786,45.2786,25304.9128
2014-04-07 12:20:00,65.89,65.93,65.86,65.89,19035.677647327026,45.2786,45.3061,45.258,45.2786,19035.6776
2014-04-07 12:30:00,65.89,66.02,65.83,66.0,12652.45640031916,45.2786,45.3679,45.2374,45.3542,12652.4564
2014-04-07 12:40:00,66.0,66.03,65.96,65.96,28838.481705231963,45.3542,45.3748,45.3267,45.3267,28838.4817
2014-04-07 12:50:00,65.96,66.1,65.96,66.08,17211.90014818192,45.3267,45.4229,45.3267,45.4092,17211.9001
2014-04-07 13:00:00,66.08,66.1,65.89,65.89,24279.0379573692,45.4092,45.4229,45.2786,45.2786,24279.038
2014-04-07 13:10:00,65.9,65.99,65.88,65.94,31232.18967285992,45.2855,45.3473,45.2717,45.313,31232.1897
2014-04-07 13:20:00,65.94,66.05,65.92,65.95,24393.02405106577,45.313,45.3886,45.2992,45.3198,24393.0241
2014-04-07 13:30:00,65.94,65.94,65.82,65.89,42744.78513621338,45.313,45.313,45.2305,45.2786,42744.7851
2014-04-07 13:40:00,65.89,66.0,65.89,65.96,29294.42608001824,45.2786,45.3542,45.2786,45.3267,29294.4261
2014-04-07 13:50:00,65.97,65.99,65.93,65.95,27356.662487176563,45.3336,45.3473,45.3061,45.3198,27356.6625
2014-04-07 14:00:00,65.94,66.02,65.9,65.98,26444.773737604013,45.313,45.3679,45.2855,45.3405,26444.7737
2014-04-07 14:10:00,65.97,65.97,65.88,65.94,31574.147953949618,45.3336,45.3336,45.2717,45.313,31574.148
2014-04-07 14:20:00,65.93,65.97,65.89,65.97,21315.399521258405,45.3061,45.3336,45.2786,45.3336,21315.3995
2014-04-07 14:30:00,65.96,66.02,65.92,66.0,18693.71936623732,45.3267,45.3679,45.2992,45.3542,18693.7194
2014-04-07 14:40:00,66.01,66.12,66.0,66.12,37615.410919867776,45.3611,45.4367,45.3542,45.4367,37615.4109
2014-04-07 14:50:00,66.13,66.25,66.1,66.18,27242.67639348,45.4435,45.526,45.4229,45.4779,27242.6764
2014-04-07 15:00:00,66.17,66.24,66.14,66.24,30206.31482959079,45.471,45.5191,45.4504,45.5191,30206.3148
2014-04-07 15:10:00,66.23,66.33,66.19,66.32,34765.758577453555,45.5123,45.581,45.4848,45.5741,34765.7586
2014-04-07 15:20:00,66.32,66.35,66.24,66.33,37159.4665450815,45.5741,45.5947,45.5191,45.581,37159.4665
2014-04-07 15:30:00,66.34,66.34,66.24,66.24,95634.3326114214,45.5878,45.5878,45.5191,45.5191,95634.3326
2014-04-07 15:40:00,66.24,66.25,66.12,66.15,57107.03294198108,45.5191,45.526,45.4367,45.4573,57107.0329
2014-04-07 15:50:00,66.15,66.16,66.01,66.03,149321.78274250543,45.4573,45.4641,45.3611,45.3748,149321.7827
2014-04-08 09:30:00,66.2,66.35,65.94,66.26,63604.24028268551,45.4916,45.5947,45.313,45.5329,63604.2403
2014-04-08 09:40:00,66.26,66.32,66.1,66.13,20631.482959078992,45.5329,45.5741,45.4229,45.4435,20631.483
2014-04-08 09:50:00,66.12,66.25,66.02,66.14,33055.96717200502,45.4367,45.526,45.3679,45.4504,33055.9672
2014-04-08 10:00:00,66.13,66.3,66.13,66.25,24051.065769976063,45.4435,45.5604,45.4435,45.526,24051.0658
2014-04-08 10:10:00,66.23,66.24,66.08,66.11,32941.98107830845,45.5123,45.5191,45.4092,45.4298,32941.9811
2014-04-08 10:20:00,66.11,66.16,65.94,65.96,26330.787643907443,45.4298,45.4641,45.313,45.3267,26330.7876
2014-04-08 10:30:00,65.98,66.21,65.98,66.18,30662.259204377067,45.3405,45.4985,45.3405,45.4779,30662.2592
2014-04-08 10:40:00,66.19,66.21,66.13,66.16,22227.28827083096,45.4848,45.4985,45.4435,45.4641,22227.2883
2014-04-08 10:50:00,66.17,66.35,66.17,66.31,34423.80029636384,45.471,45.5947,45.471,45.5672,34423.8003
2014-04-08 11:00:00,66.31,66.5,66.31,66.5,34081.84201527414,45.5672,45.6978,45.5672,45.6978,34081.842
2014-04-08 11:10:00,66.5,66.62,66.43,66.59,28838.481705231963,45.6978,45.7803,45.6497,45.7596,28838.4817
2014-04-08 11:20:00,66.58,66.61,66.46,66.47,19491.6220221133,45.7528,45.7734,45.6703,45.6772,19491.622
2014-04-08 11:30:00,66.48,66.51,66.4,66.46,32030.092328735893,45.684,45.7047,45.6291,45.6703,32030.0923
2014-04-08 11:40:00,66.46,66.5,66.38,66.42,26558.75983130058,45.6703,45.6978,45.6153,45.6428,26558.7598
2014-04-08 11:50:00,66.42,66.52,66.38,66.51,22911.20483301037,45.6428,45.7115,45.6153,45.7047,22911.2048
2014-04-08 12:00:00,66.5,66.51,66.37,66.38,34765.758577453555,45.6978,45.7047,45.6085,45.6153,34765.7586
2014-04-08 12:10:00,66.39,66.39,66.32,66.34,34651.772483756984,45.6222,45.6222,45.5741,45.5878,34651.7725
2014-04-08 12:20:00,66.34,66.37,66.28,66.37,41832.89638664083,45.5878,45.6085,45.5466,45.6085,41832.8964
2014-04-08 12:30:00,66.38,66.41,66.32,66.35,29066.4538926251,45.6153,45.6359,45.5741,45.5947,29066.4539
2014-04-08 12:40:00,66.34,66.35,66.23,66.33,28382.537330445684,45.5878,45.5947,45.5123,45.581,28382.5373
2014-04-08 12:50:00,66.33,66.39,66.29,66.36,18351.761085147613,45.581,45.6222,45.5535,45.6016,18351.7611
2014-04-08 13:00:00,66.36,66.41,66.32,66.35,32030.092328735893,45.6016,45.6359,45.5741,45.5947,32030.0923
2014-04-08 13:10:00,66.36,66.37,66.32,66.36,37045.48045138493,45.6016,45.6085,45.5741,45.6016,37045.4805
2014-04-08 13:20:00,66.37,66.46,66.35,66.39,42744.78513621338,45.6085,45.6703,45.5947,45.6222,42744.7851
2014-04-08 13:30:00,66.4,66.4,66.31,66.34,23253.16311410008,45.6291,45.6291,45.5672,45.5878,23253.1631
2014-04-08 13:40:00,66.34,66.4,66.3,66.3,36019.60560811581,45.5878,45.6291,45.5604,45.5604,36019.6056
2014-04-08 13:50:00,66.28,66.31,66.24,66.3,29180.439986321668,45.5466,45.5672,45.5191,45.5604,29180.44
2014-04-08 14:00:00,66.31,66.35,66.21,66.21,24962.954519548617,45.5672,45.5947,45.4985,45.4985,24962.9545
2014-04-08 14:10:00,66.2,66.26,66.18,66.19,12880.428587712298,45.4916,45.5329,45.4779,45.4848,12880.4286
2014-04-08 14:20:00,66.2,66.24,66.16,66.19,19719.59420950644,45.4916,45.5191,45.4641,45.4848,19719.5942
2014-04-08 14:30:00,66.2,66.22,66.15,66.15,21543.371708651543,45.4916,45.5054,45.4573,45.4573,21543.3717
2014-04-08 14:40:00,66.16,66.2,66.09,66.2,25532.88498803146,45.4641,45.4916,45.416,45.4916,25532.885
2014-04-08 14:50:00,66.21,66.3,66.2,66.24,27356.662487176563,45.4985,45.5604,45.4916,45.5191,27356.6625
2014-04-08 15:00:00,66.24,66.24,66.17,66.2,27242.67639348,45.5191,45.5191,45.471,45.4916,27242.6764
2014-04-08 15:10:00,66.21,66.24,66.15,66.17,88795.16698962727,45.4985,45.5191,45.4573,45.471,88795.167
2014-04-08 15:20:00,66.17,66.23,66.16,66.19,67251.79528097573,45.471,45.5123,45.4641,45.4848,67251.7953
2014-04-08 15:30:00,66.19,66.27,66.19,66.24,47646.18716516585,45.4848,45.5397,45.4848,45.5191,47646.1872
2014-04-08 15:40:00,66.24,66.28,66.19,66.27,65428.01778183062,45.5191,45.5466,45.4848,45.5397,65428.0178
2014-04-08 15:50:00,66.26,66.31,66.22,66.29,193320.41490938107,45.5329,45.5672,45.5054,45.5535,193320.4149
2014-04-09 09:30:00,66.21,66.49,66.01,66.16,82753.90402370911,45.4985,45.6909,45.3611,45.4641,82753.904
2014-04-09 09:40:00,66.2,66.26,65.94,65.94,73635.0165279836,45.4916,45.5329,45.313,45.313,73635.0165
2014-04-09 09:50:00,65.96,66.16,65.85,66.07,33397.92545309472,45.3267,45.4641,45.2511,45.4023,33397.9255
2014-04-09 10:00:00,66.06,66.14,65.98,66.0,29066.4538926251,45.3954,45.4504,45.3405,45.3542,29066.4539
2014-04-09 10:10:00,66.0,66.24,65.95,66.19,40123.10498119229,45.3542,45.5191,45.3198,45.4848,40123.105
2014-04-09 10:20:00,66.2,66.28,66.14,66.14,22797.218739313805,45.4916,45.5466,45.4504,45.4504,22797.2187
2014-04-09 10:30:00,66.15,66.27,66.13,66.15,60184.65747178844,45.4573,45.5397,45.4435,45.4573,60184.6575
2014-04-09 10:40:00,66.15,66.21,65.99,66.02,35449.675139632964,45.4573,45.4985,45.3473,45.3679,35449.6751
2014-04-09 10:50:00,66.02,66.1,66.02,66.03,20631.482959078992,45.3679,45.4229,45.3679,45.3748,20631.483
2014-04-09 11:00:00,66.01,66.1,65.94,66.08,22683.23264561724,45.3611,45.4229,45.313,45.4092,22683.2326
2014-04-09 11:10:00,66.09,66.12,66.06,66.09,13906.30343098142,45.416,45.4367,45.3954,45.416,13906.3034
2014-04-09 11:20:00,66.08,66.1,66.03,66.06,18693.71936623732,45.4092,45.4229,45.3748,45.3954,18693.7194
2014-04-09 11:30:00,66.05,66.24,66.03,66.24,19947.56639689958,45.3886,45.5191,45.3748,45.5191,19947.5664
2014-04-09 11:40:00,66.24,66.33,66.24,66.29,17553.85842927163,45.5191,45.581,45.5191,45.5535,17553.8584
2014-04-09 11:50:00,66.28,66.32,66.25,66.31,14704.206086857404,45.5466,45.5741,45.526,45.5672,14704.2061
2014-04-09 12:00:00,66.32,66.34,66.24,66.25,35335.68904593639,45.5741,45.5878,45.5191,45.526,35335.689
2014-04-09 12:10:00,66.25,66.26,66.18,66.24,12082.525931836317,45.526,45.5329,45.4779,45.5191,12082.5259
2014-04-09 12:20:00,66.23,66.32,66.23,66.3,15274.136555340248,45.5123,45.5741,45.5123,45.5604,15274.1366
2014-04-09 12:30:00,66.3,66.32,66.27,66.3,16641.969679699076,45.5604,45.5741,45.5397,45.5604,16641.9697
2014-04-09 12:40:00,66.29,66.33,66.27,66.32,15730.080930126524,45.5535,45.581,45.5397,45.5741,15730.0809
2014-04-09 12:50:00,66.32,66.34,66.28,66.28,16983.927960788784,45.5741,45.5878,45.5466,45.5466,16983.928
2014-04-09 13:00:00,66.28,66.33,66.26,66.27,19377.635928416734,45.5466,45.581,45.5329,45.5397,19377.6359
2014-04-09 13:10:00,66.27,66.28,66.24,66.24,14476.233899464263,45.5397,45.5466,45.5191,45.5191,14476.2339
2014-04-09 13:20:00,66.24,66.25,66.2,66.2,12994.414681408867,45.5191,45.526,45.4916,45.4916,12994.4147
2014-04-09 13:30:00,66.21,66.21,66.17,66.18,14590.219993160834,45.4985,45.4985,45.471,45.4779,14590.22
2014-04-09 13:40:00,66.18,66.21,66.15,66.19,18579.73327254075,45.4779,45.4985,45.4573,45.4848,18579.7333
2014-04-09 13:50:00,66.19,66.22,66.1,66.12,27926.59295565941,45.4848,45.5054,45.4229,45.4367,27926.593
2014-04-09 14:00:00,66.12,66.41,66.12,66.38,62920.3237205061,45.4367,45.6359,45.4367,45.6153,62920.3237
2014-04-09 14:10:00,66.38,66.41,66.29,66.4,46278.35404080703,45.6153,45.6359,45.5535,45.6291,46278.354
2014-04-09 14:20:00,66.4,66.46,66.39,66.46,42858.77122990995,45.6291,45.6703,45.6222,45.6703,42858.7712
2014-04-09 14:30:00,66.45,66.51,66.43,66.46,40579.04935597857,45.6634,45.7047,45.6497,45.6703,40579.0494
2014-04-09 14:40:00,66.46,66.46,66.41,66.42,29864.356548501084,45.6703,45.6703,45.6359,45.6428,29864.3565
2014-04-09 14:50:00,66.41,66.44,66.34,66.36,31118.203579163343,45.6359,45.6566,45.5878,45.6016,31118.2036
2014-04-09 15:00:00,66.35,66.46,66.32,66.43,35677.647327026105,45.5947,45.6703,45.5741,45.6497,35677.6473
2014-04-09 15:10:00,66.43,66.49,66.42,66.49,39667.16060640602,45.6497,45.6909,45.6428,45.6909,39667.1606
2014-04-09 15:20:00,66.48,66.53,66.43,66.47,50153.88122649037,45.684,45.7184,45.6497,45.6772,50153.8812
2014-04-09 15:30:00,66.46,66.6,66.46,66.57,53459.47794369087,45.6703,45.7665,45.6703,45.7459,53459.4779
2014-04-09 15:40:00,66.57,66.63,66.55,66.62,40123.10498119229,45.7459,45.7871,45.7322,45.7803,40123.105
2014-04-09 15:50:00,66.62,66.64,66.53,66.56,90504.9583950758,45.7803,45.794,45.7184,45.739,90504.9584
2014-04-10 09:30:00,68.5,68.54,67.59,68.03,257608.571754246,47.0722,47.0996,46.4468,46.7492,257608.5718
2014-04-10 09:40:00,67.99,68.19,67.96,67.98,176336.48694859227,46.7217,46.8591,46.7011,46.7148,176336.4869
2014-04-10 09:50:00,67.98,68.03,67.74,67.88,150461.6436794711,46.7148,46.7492,46.5499,46.6461,150461.6437
2014-04-10 10:00:00,67.86,67.95,67.59,67.67,214065.88396215663,46.6324,46.6942,46.4468,46.5018,214065.884
2014-04-10 10:10:00,67.67,67.69,67.44,67.52,139291.00649720733,46.5018,46.5155,46.3437,46.3987,139291.0065
2014-04-10 10:20:00,67.51,67.69,67.46,67.68,102245.5260458224,46.3918,46.5155,46.3575,46.5087,102245.526
2014-04-10 10:30:00,67.69,67.71,67.46,67.49,83323.83449219195,46.5155,46.5293,46.3575,46.3781,83323.8345
2014-04-10 10:40:00,67.49,67.49,67.32,67.46,96774.19354838708,46.3781,46.3781,46.2613,46.3575,96774.1935
2014-04-10 10:50:00,67.46,67.55,67.38,67.39,64744.1012196512,46.3575,46.4193,46.3025,46.3094,64744.1012
2014-04-10 11:00:00,67.37,67.44,67.29,67.3,80930.12652456401,46.2956,46.3437,46.2407,46.2475,80930.1265
2014-04-10 11:10:00,67.32,67.36,67.22,67.22,65542.00387552718,46.2613,46.2888,46.1926,46.1926,65542.0039
2014-04-10 11:20:00,67.25,67.26,67.06,67.09,62806.33762680953,46.2132,46.2201,46.0826,46.1032,62806.3376
2014-04-10 11:30:00,67.1,67.23,67.09,67.2,48672.06200843497,46.1101,46.1994,46.1032,46.1788,48672.062
2014-04-10 11:40:00,67.19,67.32,67.14,67.21,126866.52228428132,46.1719,46.2613,46.1376,46.1857,126866.5223
2014-04-10 11:50:00,67.21,67.25,67.1,67.17,60526.61575287815,46.1857,46.2132,46.1101,46.1582,60526.6158
2014-04-10 12:00:00,67.16,67.19,66.87,66.87,33967.85592157757,46.1513,46.1719,45.9521,45.9521,33967.8559
2014-04-10 12:10:00,66.85,66.85,66.7,66.72,59614.7270033056,45.9383,45.9383,45.8352,45.849,59614.727
2014-04-10 12:20:00,66.72,66.77,66.67,66.72,49811.92294540066,45.849,45.8833,45.8146,45.849,49811.9229
2014-04-10 12:30:00,66.72,66.74,66.63,66.67,43884.64607317907,45.849,45.8627,45.7871,45.8146,43884.6461
2014-04-10 12:40:00,66.67,66.68,66.53,66.57,39667.16060640602,45.8146,45.8215,45.7184,45.7459,39667.1606
2014-04-10 12:50:00,66.56,66.6,66.5,66.5,21315.399521258405,45.739,45.7665,45.6978,45.6978,21315.3995
2014-04-10 13:00:00,66.51,66.67,66.46,66.66,59728.71309700217,45.7047,45.8146,45.6703,45.8077,59728.7131
2014-04-10 13:10:00,66.67,66.69,66.44,66.45,28154.565143052547,45.8146,45.8284,45.6566,45.6634,28154.5651
2014-04-10 13:20:00,66.42,66.46,66.32,66.42,30776.245298073634,45.6428,45.6703,45.5741,45.6428,30776.2453
2014-04-10 13:30:00,66.42,66.5,66.39,66.46,25874.843269121167,45.6428,45.6978,45.6222,45.6703,25874.8433
2014-04-10 13:40:00,66.46,66.46,66.33,66.43,27812.60686196284,45.6703,45.6703,45.581,45.6497,27812.6069
2014-04-10 13:50:00,66.42,66.52,66.32,66.5,22683.23264561724,45.6428,45.7115,45.5741,45.6978,22683.2326
2014-04-10 14:00:00,66.5,66.5,66.38,66.39,47076.256696683005,45.6978,45.6978,45.6153,45.6222,47076.2567
2014-04-10 14:10:00,66.39,66.47,66.34,66.44,30206.31482959079,45.6222,45.6772,45.5878,45.6566,30206.3148
2014-04-10 14:20:00,66.44,66.47,66.28,66.28,41262.96591815799,45.6566,45.6772,45.5466,45.5466,41262.9659
2014-04-10 14:30:00,66.28,66.28,66.04,66.14,58018.92169155363,45.5466,45.5466,45.3817,45.4504,58018.9217
2014-04-10 14:40:00,66.16,66.29,66.04,66.1,66453.89262509973,45.4641,45.5535,45.3817,45.4229,66453.8926
2014-04-10 14:50:00,66.1,66.17,66.03,66.15,55397.24153653254,45.4229,45.471,45.3748,45.4573,55397.2415
2014-04-10 15:00:00,66.14,66.17,66.0,66.02,207112.7322466659,45.4504,45.471,45.3542,45.3679,207112.7322
2014-04-10 15:10:00,66.01,66.21,65.99,66.2,69645.50324860367,45.3611,45.4985,45.3473,45.4916,69645.5032
2014-04-10 15:20:00,66.19,66.19,66.05,66.1,89593.06964550324,45.4848,45.4848,45.3886,45.4229,89593.0696
2014-04-10 15:30:00,66.1,66.24,66.06,66.17,74090.96090276986,45.4229,45.5191,45.3954,45.471,74090.9609
2014-04-10 15:40:00,66.18,66.27,66.13,66.25,127208.48056537102,45.4779,45.5397,45.4435,45.526,127208.4806
2014-04-10 15:50:00,66.26,66.26,65.99,65.99,327140.08890915307,45.5329,45.5329,45.3473,45.3473,327140.0889
2014-04-11 09:30:00,65.51,65.95,65.45,65.86,131539.95212584065,45.0175,45.3198,44.9762,45.258,131539.9521
2014-04-11 09:40:00,65.92,65.93,65.62,65.77,39553.17451270945,45.2992,45.3061,45.0931,45.1961,39553.1745
2014-04-11 09:50:00,65.79,66.05,65.73,65.78,25646.87108172803,45.2099,45.3886,45.1687,45.203,25646.8711
2014-04-11 10:00:00,65.74,65.82,65.39,65.39,53687.450131084006,45.1755,45.2305,44.935,44.935,53687.4501
2014-04-11 10:10:00,65.39,65.49,65.16,65.21,56195.14419240853,44.935,45.0037,44.777,44.8113,56195.1442
2014-04-11 10:20:00,65.23,65.46,65.22,65.39,49014.02028952468,44.8251,44.9831,44.8182,44.935,49014.0203
2014-04-11 10:30:00,65.39,65.56,65.32,65.38,43542.68779208937,44.935,45.0518,44.8869,44.9281,43542.6878
2014-04-11 10:40:00,65.39,65.52,65.32,65.41,41034.99373076485,44.935,45.0244,44.8869,44.9488,41034.9937
2014-04-11 10:50:00,65.41,65.71,65.38,65.62,54713.32497435313,44.9488,45.1549,44.9281,45.0931,54713.325
2014-04-11 11:00:00,65.59,65.64,65.51,65.51,47190.242790379576,45.0725,45.1068,45.0175,45.0175,47190.2428
2014-04-11 11:10:00,65.51,65.78,65.51,65.74,61552.49059614727,45.0175,45.203,45.0175,45.1755,61552.4906
2014-04-11 11:20:00,65.74,65.75,65.46,65.51,49469.96466431095,45.1755,45.1824,44.9831,45.0175,49469.9647
2014-04-11 11:30:00,65.5,65.54,65.44,65.51,97800.0683916562,45.0106,45.0381,44.9694,45.0175,97800.0684
2014-04-11 11:40:00,65.52,65.53,65.37,65.39,46278.35404080703,45.0244,45.0312,44.9213,44.935,46278.354
2014-04-11 11:50:00,65.4,65.41,65.35,65.41,31004.21748546677,44.9419,44.9488,44.9075,44.9488,31004.2175
2014-04-11 12:00:00,65.39,65.53,65.39,65.45,32258.06451612904,44.935,45.0312,44.935,44.9762,32258.0645
2014-04-11 12:10:00,65.44,65.45,65.31,65.37,36133.59170181238,44.9694,44.9762,44.88,44.9213,36133.5917
2014-04-11 12:20:00,65.36,65.41,65.31,65.37,32486.03670352217,44.9144,44.9488,44.88,44.9213,32486.0367
2014-04-11 12:30:00,65.36,65.39,65.33,65.38,32600.02279721874,44.9144,44.935,44.8938,44.9281,32600.0228
2014-04-11 12:40:00,65.39,65.42,65.33,65.34,39325.20232531631,44.935,44.9556,44.8938,44.9007,39325.2023
2014-04-11 12:50:00,65.33,65.33,65.15,65.28,60070.67137809187,44.8938,44.8938,44.7701,44.8594,60070.6714
2014-04-11 13:00:00,65.28,65.29,65.02,65.07,36817.5082639918,44.8594,44.8663,44.6808,44.7151,36817.5083
2014-04-11 13:10:00,65.06,65.12,65.01,65.03,47190.242790379576,44.7082,44.7495,44.6739,44.6876,47190.2428
2014-04-11 13:20:00,65.02,65.05,64.94,64.96,44682.54872905506,44.6808,44.7014,44.6258,44.6395,44682.5487
2014-04-11 13:30:00,64.96,65.03,64.92,65.02,44568.56263535849,44.6395,44.6876,44.612,44.6808,44568.5626
2014-04-11 13:40:00,65.02,65.17,65.02,65.09,41832.89638664083,44.6808,44.7838,44.6808,44.7289,41832.8964
2014-04-11 13:50:00,65.1,65.12,64.95,64.96,44910.52091644819,44.7357,44.7495,44.6327,44.6395,44910.5209
2014-04-11 14:00:00,64.96,65.15,64.96,65.09,48900.034195828106,44.6395,44.7701,44.6395,44.7289,48900.0342
2014-04-11 14:10:00,65.09,65.09,64.84,64.89,47418.21497777271,44.7289,44.7289,44.5571,44.5914,47418.215
2014-04-11 14:20:00,64.88,64.92,64.8,64.89,41832.89638664083,44.5846,44.612,44.5296,44.5914,41832.8964
2014-04-11 14:30:00,64.89,64.95,64.85,64.89,72609.14168471447,44.5914,44.6327,44.5639,44.5914,72609.1417
2014-04-11 14:40:00,64.88,64.94,64.68,64.68,62464.37934571983,44.5846,44.6258,44.4471,44.4471,62464.3793
2014-04-11 14:50:00,64.68,64.88,64.65,64.74,103043.4287016984,44.4471,44.5846,44.4265,44.4883,103043.4287
2014-04-11 15:00:00,64.75,64.84,64.67,64.84,60640.60184657472,44.4952,44.5571,44.4402,44.5571,60640.6018
2014-04-11 15:10:00,64.84,64.95,64.84,64.94,52433.60310042175,44.5571,44.6327,44.5571,44.6258,52433.6031
2014-04-11 15:20:00,64.94,65.03,64.84,64.88,106576.99760629205,44.6258,44.6876,44.5571,44.5846,106576.9976
2014-04-11 15:30:00,64.88,64.9,64.78,64.89,84691.66761655078,44.5846,44.5983,44.5158,44.5914,84691.6676
2014-04-11 15:40:00,64.91,64.96,64.75,64.79,150917.5880542574,44.6052,44.6395,44.4952,44.5227,150917.5881
2014-04-11 15:50:00,64.79,64.8,64.67,64.69,373760.4012310498,44.5227,44.5296,44.4402,44.454,373760.4012
2014-04-14 09:30:00,65.21,65.42,64.75,64.83,89137.12527071698,44.8113,44.9556,44.4952,44.5502,89137.1253
2014-04-14 09:40:00,64.83,64.91,64.38,64.49,79904.25168129489,44.5502,44.6052,44.241,44.3166,79904.2517
2014-04-14 09:50:00,64.47,64.6,64.43,64.5,36589.536076598655,44.3028,44.3921,44.2753,44.3234,36589.5361
2014-04-14 10:00:00,64.5,64.78,64.47,64.67,42744.78513621338,44.3234,44.5158,44.3028,44.4402,42744.7851
2014-04-14 10:10:00,64.7,64.7,64.53,64.6,37045.48045138493,44.4609,44.4609,44.344,44.3921,37045.4805
2014-04-14 10:20:00,64.6,64.6,64.46,64.51,47760.17325886242,44.3921,44.3921,44.2959,44.3303,47760.1733
2014-04-14 10:30:00,64.52,64.67,64.46,64.64,65883.9621566169,44.3372,44.4402,44.2959,44.4196,65883.9622
2014-04-14 10:40:00,64.65,64.83,64.63,64.74,87313.34777157188,44.4265,44.5502,44.4128,44.4883,87313.3478
2014-04-14 10:50:00,64.72,64.97,64.72,64.96,35677.647327026105,44.4746,44.6464,44.4746,44.6395,35677.6473
2014-04-14 11:00:00,64.96,65.06,64.94,65.03,27926.59295565941,44.6395,44.7082,44.6258,44.6876,27926.593
2014-04-14 11:10:00,65.03,65.03,64.93,64.96,39553.17451270945,44.6876,44.6876,44.6189,44.6395,39553.1745
2014-04-14 11:20:00,64.96,64.97,64.89,64.93,23139.17702040352,44.6395,44.6464,44.5914,44.6189,23139.177
2014-04-14 11:30:00,64.93,65.07,64.93,65.07,47304.22888407615,44.6189,44.7151,44.6189,44.7151,47304.2289
2014-04-14 11:40:00,65.06,65.1,64.98,65.09,29408.41217371481,44.7082,44.7357,44.6533,44.7289,29408.4122
2014-04-14 11:50:00,65.08,65.08,64.92,64.95,41034.99373076485,44.722,44.722,44.612,44.6327,41034.9937
2014-04-14 12:00:00,64.94,64.99,64.9,64.96,14704.206086857404,44.6258,44.6601,44.5983,44.6395,14704.2061
2014-04-14 12:10:00,64.96,65.07,64.95,65.05,49811.92294540066,44.6395,44.7151,44.6327,44.7014,49811.9229
2014-04-14 12:20:00,65.04,65.07,64.99,65.07,25646.87108172803,44.6945,44.7151,44.6601,44.7151,25646.8711
2014-04-14 12:30:00,65.07,65.12,65.03,65.06,28610.509517838826,44.7151,44.7495,44.6876,44.7082,28610.5095
2014-04-14 12:40:00,65.06,65.08,65.03,65.08,12766.44249401573,44.7082,44.722,44.6876,44.722,12766.4425
2014-04-14 12:50:00,65.1,65.13,65.07,65.12,14704.206086857404,44.7357,44.7563,44.7151,44.7495,14704.2061
2014-04-14 13:00:00,65.13,65.16,65.1,65.15,10030.776245298071,44.7563,44.777,44.7357,44.7701,10030.7762
2014-04-14 13:10:00,65.14,65.14,65.03,65.03,10942.664994870624,44.7632,44.7632,44.6876,44.6876,10942.665
2014-04-14 13:20:00,65.03,65.03,64.95,64.96,13450.359056195144,44.6876,44.6876,44.6327,44.6395,13450.3591
2014-04-14 13:30:00,64.96,65.07,64.94,65.07,19833.58030320301,44.6395,44.7151,44.6258,44.7151,19833.5803
2014-04-14 13:40:00,65.07,65.08,64.92,64.96,33511.91154679129,44.7151,44.722,44.612,44.6395,33511.9115
2014-04-14 13:50:00,64.96,64.99,64.88,64.91,31004.21748546677,44.6395,44.6601,44.5846,44.6052,31004.2175
2014-04-14 14:00:00,64.91,65.04,64.91,65.03,45366.46529123447,44.6052,44.6945,44.6052,44.6876,45366.4653
2014-04-14 14:10:00,65.02,65.02,64.85,64.87,20403.51077168585,44.6808,44.6808,44.5639,44.5777,20403.5108
2014-04-14 14:20:00,64.86,64.86,64.78,64.8,50039.8951327938,44.5708,44.5708,44.5158,44.5296,50039.8951
2014-04-14 14:30:00,64.77,64.82,64.72,64.79,23937.079676279493,44.509,44.5433,44.4746,44.5227,23937.0797
2014-04-14 14:40:00,64.78,64.8,64.69,64.78,51977.65872563548,44.5158,44.5296,44.454,44.5158,51977.6587
2014-04-14 14:50:00,64.78,64.83,64.68,64.68,35791.63342072268,44.5158,44.5502,44.4471,44.4471,35791.6334
2014-04-14 15:00:00,64.69,64.72,64.66,64.68,89023.1391770204,44.454,44.4746,44.4334,44.4471,89023.1392
2014-04-14 15:10:00,64.68,64.72,64.54,64.69,116379.80166419696,44.4471,44.4746,44.3509,44.454,116379.8017
2014-04-14 15:20:00,64.71,64.71,64.6,64.7,45024.50701014476,44.4677,44.4677,44.3921,44.4609,45024.507
2014-04-14 15:30:00,64.71,64.97,64.71,64.96,70671.37809187279,44.4677,44.6464,44.4677,44.6395,70671.3781
2014-04-14 15:40:00,64.96,65.06,64.89,65.0,75914.73840191496,44.6395,44.7082,44.5914,44.667,75914.7384
2014-04-14 15:50:00,65.0,65.16,65.0,65.13,171207.11273224666,44.667,44.777,44.667,44.7563,171207.1127
2014-04-15 09:30:00,65.18,65.36,64.93,65.31,42630.79904251681,44.7907,44.9144,44.6189,44.88,42630.799
2014-04-15 09:40:00,65.36,65.6,65.36,65.58,18693.71936623732,44.9144,45.0793,44.9144,45.0656,18693.7194
2014-04-15 09:50:00,65.62,65.67,65.56,65.56,17781.830616664767,45.0931,45.1274,45.0518,45.0518,17781.8306
2014-04-15 10:00:00,65.57,65.67,65.34,65.39,20973.4412401687,45.0587,45.1274,44.9007,44.935,20973.4412
2014-04-15 10:10:00,65.39,65.4,65.12,65.14,16072.039211216232,44.935,44.9419,44.7495,44.7632,16072.0392
2014-04-15 10:20:00,65.14,65.19,64.95,65.02,33283.93935939815,44.7632,44.7976,44.6327,44.6808,33283.9394
2014-04-15 10:30:00,64.97,65.23,64.88,65.16,36589.536076598655,44.6464,44.8251,44.5846,44.777,36589.5361
2014-04-15 10:40:00,65.17,65.28,65.11,65.13,63604.24028268551,44.7838,44.8594,44.7426,44.7563,63604.2403
2014-04-15 10:50:00,65.15,65.23,64.89,64.96,36361.56388920552,44.7701,44.8251,44.5914,44.6395,36361.5639
2014-04-15 11:00:00,64.94,65.03,64.81,64.93,35791.63342072268,44.6258,44.6876,44.5364,44.6189,35791.6334
2014-04-15 11:10:00,64.94,65.04,64.88,65.03,34879.74467115012,44.6258,44.6945,44.5846,44.6876,34879.7447
2014-04-15 11:20:00,65.03,65.13,64.96,65.03,23139.17702040352,44.6876,44.7563,44.6395,44.6876,23139.177
2014-04-15 11:30:00,65.02,65.13,64.99,65.0,27014.70420608686,44.6808,44.7563,44.6601,44.667,27014.7042
2014-04-15 11:40:00,64.98,65.01,64.82,64.88,32144.078422432463,44.6533,44.6739,44.5433,44.5846,32144.0784
2014-04-15 11:50:00,64.86,65.02,64.83,64.91,58816.82434742962,44.5708,44.6808,44.5502,44.6052,58816.8243
2014-04-15 12:00:00,64.91,64.91,64.78,64.87,36361.56388920552,44.6052,44.6052,44.5158,44.5777,36361.5639
2014-04-15 12:10:00,64.85,64.96,64.84,64.88,25646.87108172803,44.5639,44.6395,44.5571,44.5846,25646.8711
2014-04-15 12:20:00,64.91,64.96,64.74,64.96,22911.20483301037,44.6052,44.6395,44.4883,44.6395,22911.2048
2014-04-15 12:30:00,64.92,64.96,64.89,64.93,43884.64607317907,44.612,44.6395,44.5914,44.6189,43884.6461
2014-04-15 12:40:00,64.92,65.0,64.91,64.93,46050.381853413885,44.612,44.667,44.6052,44.6189,46050.3819
2014-04-15 12:50:00,64.93,65.01,64.91,64.96,50951.78388236636,44.6189,44.6739,44.6052,44.6395,50951.7839
2014-04-15 13:00:00,64.96,65.07,64.95,65.01,52319.61700672518,44.6395,44.7151,44.6327,44.6739,52319.617
2014-04-15 13:10:00,64.99,65.1,64.96,65.07,30548.273110680497,44.6601,44.7357,44.6395,44.7151,30548.2731
2014-04-15 13:20:00,65.06,65.15,65.01,65.15,42744.78513621338,44.7082,44.7701,44.6739,44.7701,42744.7851
2014-04-15 13:30:00,65.17,65.27,65.09,65.14,39781.14670010259,44.7838,44.8526,44.7289,44.7632,39781.1467
2014-04-15 13:40:00,65.14,65.24,65.1,65.13,39097.23013792317,44.7632,44.8319,44.7357,44.7563,39097.2301
2014-04-15 13:50:00,65.12,65.3,65.1,65.27,18123.788897754475,44.7495,44.8732,44.7357,44.8526,18123.7889
2014-04-15 14:00:00,65.28,65.44,65.27,65.36,30548.273110680497,44.8594,44.9694,44.8526,44.9144,30548.2731
2014-04-15 14:10:00,65.36,65.51,65.36,65.47,62122.421064630114,44.9144,45.0175,44.9144,44.99,62122.4211
2014-04-15 14:20:00,65.47,65.56,65.46,65.5,81500.05699304685,44.99,45.0518,44.9831,45.0106,81500.057
2014-04-15 14:30:00,65.49,65.62,65.49,65.61,29750.37045480452,45.0037,45.0931,45.0037,45.0862,29750.3705
2014-04-15 14:40:00,65.61,65.68,65.59,65.64,41034.99373076485,45.0862,45.1343,45.0725,45.1068,41034.9937
2014-04-15 14:50:00,65.62,65.73,65.61,65.62,31118.203579163343,45.0931,45.1687,45.0862,45.0931,31118.2036
2014-04-15 15:00:00,65.62,65.69,65.6,65.65,98939.9293286219,45.0931,45.1412,45.0793,45.1137,98939.9293
2014-04-15 15:10:00,65.64,65.88,65.62,65.88,61096.54622136099,45.1068,45.2717,45.0931,45.2717,61096.5462
2014-04-15 15:20:00,65.89,65.91,65.8,65.9,83323.83449219195,45.2786,45.2924,45.2168,45.2855,83323.8345
2014-04-15 15:30:00,65.9,65.91,65.81,65.82,91530.83323834492,45.2855,45.2924,45.2236,45.2305,91530.8332
2014-04-15 15:40:00,65.82,65.89,65.78,65.87,85603.55636612333,45.2305,45.2786,45.203,45.2649,85603.5564
2014-04-15 15:50:00,65.88,65.89,65.8,65.87,231163.798016642,45.2717,45.2786,45.2168,45.2649,231163.798
2014-04-16 09:30:00,66.23,66.41,65.9,65.93,101789.58167103614,45.5123,45.6359,45.2855,45.3061,101789.5817
2014-04-16 09:40:00,65.95,65.96,65.74,65.77,70557.39199817623,45.3198,45.3267,45.1755,45.1961,70557.392
2014-04-16 09:50:00,65.73,65.96,65.63,65.81,31916.10623503933,45.1687,45.3267,45.0999,45.2236,31916.1062
2014-04-16 10:00:00,65.82,65.82,65.63,65.67,49583.95075800752,45.2305,45.2305,45.0999,45.1274,49583.9508
2014-04-16 10:10:00,65.67,65.71,65.6,65.7,43656.67388578594,45.1274,45.1549,45.0793,45.148,43656.6739
2014-04-16 10:20:00,65.7,65.73,65.6,65.62,52205.63091302861,45.148,45.1687,45.0793,45.0931,52205.6309
2014-04-16 10:30:00,65.63,65.71,65.61,65.65,46734.2984155933,45.0999,45.1549,45.0862,45.1137,46734.2984
2014-04-16 10:40:00,65.64,65.68,65.55,65.67,37843.38310726092,45.1068,45.1343,45.045,45.1274,37843.3831
2014-04-16 10:50:00,65.67,65.68,65.57,65.57,26558.75983130058,45.1274,45.1343,45.0587,45.0587,26558.7598
2014-04-16 11:00:00,65.57,65.68,65.53,65.68,29522.398267411376,45.0587,45.1343,45.0312,45.1343,29522.3983
2014-04-16 11:10:00,65.69,65.88,65.67,65.83,16527.98358600251,45.1412,45.2717,45.1274,45.2374,16527.9836
2014-04-16 11:20:00,65.83,65.89,65.78,65.89,16869.941867092213,45.2374,45.2786,45.203,45.2786,16869.9419
2014-04-16 11:30:00,65.9,65.96,65.82,65.85,46506.32622820016,45.2855,45.3267,45.2305,45.2511,46506.3262
2014-04-16 11:40:00,65.86,65.86,65.77,65.79,37159.4665450815,45.258,45.258,45.1961,45.2099,37159.4665
2014-04-16 11:50:00,65.79,65.84,65.77,65.81,63604.24028268551,45.2099,45.2442,45.1961,45.2236,63604.2403
2014-04-16 12:00:00,65.8,66.01,65.79,66.0,43998.63216687564,45.2168,45.3611,45.2099,45.3542,43998.6322
2014-04-16 12:10:00,65.99,66.1,65.99,66.09,25532.88498803146,45.3473,45.4229,45.3473,45.416,25532.885
2014-04-16 12:20:00,66.1,66.13,66.07,66.07,21771.343896044684,45.4229,45.4435,45.4023,45.4023,21771.3439
2014-04-16 12:30:00,66.08,66.1,65.96,66.05,21087.427333865267,45.4092,45.4229,45.3267,45.3886,21087.4273
2014-04-16 12:40:00,66.03,66.08,66.01,66.02,19719.59420950644,45.3748,45.4092,45.3611,45.3679,19719.5942
2014-04-16 12:50:00,66.03,66.1,66.01,66.01,29750.37045480452,45.3748,45.4229,45.3611,45.3611,29750.3705
2014-04-16 13:00:00,66.01,66.07,65.94,66.07,40579.04935597857,45.3611,45.4023,45.313,45.4023,40579.0494
2014-04-16 13:10:00,66.06,66.14,66.01,66.08,23253.16311410008,45.3954,45.4504,45.3611,45.4092,23253.1631
2014-04-16 13:20:00,66.07,66.14,66.03,66.09,23709.107488886355,45.4023,45.4504,45.3748,45.416,23709.1075
2014-04-16 13:30:00,66.09,66.09,65.94,66.04,24734.98233215548,45.416,45.416,45.313,45.3817,24734.9823
2014-04-16 13:40:00,66.04,66.18,66.04,66.14,28496.52342414225,45.3817,45.4779,45.3817,45.4504,28496.5234
2014-04-16 13:50:00,66.14,66.24,66.12,66.23,69987.46152969338,45.4504,45.5191,45.4367,45.5123,69987.4615
2014-04-16 14:00:00,66.23,66.24,66.11,66.13,72495.1555910179,45.5123,45.5191,45.4298,45.4435,72495.1556
2014-04-16 14:10:00,66.12,66.16,65.9,65.92,59272.76872221589,45.4367,45.4641,45.2855,45.2992,59272.7687
2014-04-16 14:20:00,65.92,65.97,65.89,65.93,37957.36920095748,45.2992,45.3336,45.2786,45.3061,37957.3692
2014-04-16 14:30:00,65.93,66.04,65.93,65.96,33739.88373418443,45.3061,45.3817,45.3061,45.3267,33739.8837
2014-04-16 14:40:00,65.96,66.09,65.93,66.09,38185.34138835062,45.3267,45.416,45.3061,45.416,38185.3414
2014-04-16 14:50:00,66.09,66.14,66.08,66.1,27242.67639348,45.416,45.4504,45.4092,45.4229,27242.6764
2014-04-16 15:00:00,66.1,66.11,65.96,66.04,56879.06075458794,45.4229,45.4298,45.3267,45.3817,56879.0608
2014-04-16 15:10:00,66.03,66.04,65.93,65.94,66111.93434401003,45.3748,45.3817,45.3061,45.313,66111.9343
2014-04-16 15:20:00,65.95,66.0,65.95,65.98,48102.131539952126,45.3198,45.3542,45.3198,45.3405,48102.1315
2014-04-16 15:30:00,65.98,66.06,65.89,66.03,69303.54496751397,45.3405,45.3954,45.2786,45.3748,69303.545
2014-04-16 15:40:00,66.03,66.11,66.02,66.06,54371.36669326342,45.3748,45.4298,45.3679,45.3954,54371.3667
2014-04-16 15:50:00,66.06,66.18,66.06,66.17,156730.8788327824,45.3954,45.4779,45.3954,45.471,156730.8788
2014-04-17 09:30:00,66.02,66.41,65.97,66.28,268323.26456172345,45.3679,45.6359,45.3336,45.5466,268323.2646
2014-04-17 09:40:00,66.29,66.39,66.07,66.1,28040.57904935598,45.5535,45.6222,45.4023,45.4229,28040.579
2014-04-17 09:50:00,66.15,66.29,66.06,66.26,27242.67639348,45.4573,45.5535,45.3954,45.5329,27242.6764
2014-04-17 10:00:00,66.27,66.31,66.15,66.29,21657.35780234812,45.5397,45.5672,45.4573,45.5535,21657.3578
2014-04-17 10:10:00,66.32,66.49,66.32,66.39,25532.88498803146,45.5741,45.6909,45.5741,45.6222,25532.885
2014-04-17 10:20:00,66.39,66.58,66.33,66.58,18921.69155363046,45.6222,45.7528,45.581,45.7528,18921.6916
2014-04-17 10:30:00,66.6,66.6,66.47,66.6,39667.16060640602,45.7665,45.7665,45.6772,45.7665,39667.1606
2014-04-17 10:40:00,66.6,66.62,66.53,66.57,73749.00262168015,45.7665,45.7803,45.7184,45.7459,73749.0026
2014-04-17 10:50:00,66.56,66.74,66.56,66.73,32030.092328735893,45.739,45.8627,45.739,45.8558,32030.0923
2014-04-17 11:00:00,66.73,66.81,66.73,66.75,38641.2857631369,45.8558,45.9108,45.8558,45.8696,38641.2858
2014-04-17 11:10:00,66.75,66.77,66.65,66.7,26216.80155021088,45.8696,45.8833,45.8009,45.8352,26216.8016
2014-04-17 11:20:00,66.7,66.77,66.68,66.73,21201.41342756184,45.8352,45.8833,45.8215,45.8558,21201.4134
2014-04-17 11:30:00,66.74,66.74,66.69,66.71,26102.815456514305,45.8627,45.8627,45.8284,45.8421,26102.8155
2014-04-17 11:40:00,66.71,66.79,66.69,66.74,19605.60811580987,45.8421,45.8971,45.8284,45.8627,19605.6081
2014-04-17 11:50:00,66.74,66.8,66.7,66.78,46278.35404080703,45.8627,45.9039,45.8352,45.8902,46278.354
2014-04-17 12:00:00,66.78,66.88,66.73,66.82,29978.34264219765,45.8902,45.9589,45.8558,45.9177,29978.3426
2014-04-17 12:10:00,66.82,66.82,66.74,66.74,25190.926706941755,45.9177,45.9177,45.8627,45.8627,25190.9267
2014-04-17 12:20:00,66.74,66.82,66.73,66.81,16072.039211216232,45.8627,45.9177,45.8558,45.9108,16072.0392
2014-04-17 12:30:00,66.81,66.88,66.77,66.87,28496.52342414225,45.9108,45.9589,45.8833,45.9521,28496.5234
2014-04-17 12:40:00,66.87,66.95,66.85,66.88,40579.04935597857,45.9521,46.007,45.9383,45.9589,40579.0494
2014-04-17 12:50:00,66.88,66.91,66.81,66.81,35449.675139632964,45.9589,45.9795,45.9108,45.9108,35449.6751
2014-04-17 13:00:00,66.81,66.85,66.78,66.85,35335.68904593639,45.9108,45.9383,45.8902,45.9383,35335.689
2014-04-17 13:10:00,66.88,66.91,66.82,66.82,28268.55123674912,45.9589,45.9795,45.9177,45.9177,28268.5512
2014-04-17 13:20:00,66.81,66.85,66.79,66.85,22683.23264561724,45.9108,45.9383,45.8971,45.9383,22683.2326
2014-04-17 13:30:00,66.85,66.93,66.84,66.91,58246.89387894677,45.9383,45.9933,45.9314,45.9795,58246.8939
2014-04-17 13:40:00,66.93,66.97,66.92,66.97,49128.00638322125,45.9933,46.0208,45.9864,46.0208,49128.0064
2014-04-17 13:50:00,66.97,67.03,66.96,67.02,27014.70420608686,46.0208,46.062,46.0139,46.0551,27014.7042
2014-04-17 14:00:00,67.01,67.02,66.94,66.94,35335.68904593639,46.0483,46.0551,46.0002,46.0002,35335.689
2014-04-17 14:10:00,66.94,67.0,66.93,66.98,21999.31608343782,46.0002,46.0414,45.9933,46.0276,21999.3161
2014-04-17 14:20:00,66.98,67.02,66.97,67.01,23025.190926706942,46.0276,46.0551,46.0208,46.0483,23025.1909
2014-04-17 14:30:00,67.01,67.02,66.95,66.96,45936.395759717314,46.0483,46.0551,46.007,46.0139,45936.3958
2014-04-17 14:40:00,66.96,67.06,66.96,67.0,63034.309814202665,46.0139,46.0826,46.0139,46.0414,63034.3098
2014-04-17 14:50:00,67.0,67.03,66.97,67.01,25418.89889433489,46.0414,46.062,46.0208,46.0483,25418.8989
2014-04-17 15:00:00,67.01,67.06,66.99,67.0,42288.84076142711,46.0483,46.0826,46.0345,46.0414,42288.8408
2014-04-17 15:10:00,67.01,67.07,67.01,67.03,24051.065769976063,46.0483,46.0895,46.0483,46.062,24051.0658
2014-04-17 15:20:00,67.03,67.06,67.03,67.05,23709.107488886355,46.062,46.0826,46.062,46.0757,23709.1075
2014-04-17 15:30:00,67.05,67.06,66.97,66.99,48672.06200843497,46.0757,46.0826,46.0208,46.0345,48672.062
2014-04-17 15:40:00,66.99,67.03,66.96,67.03,52889.547475208026,46.0345,46.062,46.0139,46.062,52889.5475
2014-04-17 15:50:00,67.03,67.06,66.92,66.95,158782.62851932066,46.062,46.0826,45.9864,46.007,158782.6285
2014-04-21 09:30:00,66.47,66.92,66.47,66.62,125156.73087883278,45.6772,45.9864,45.6772,45.7803,125156.7309
2014-04-21 09:40:00,66.6,66.88,66.57,66.82,14248.261712071127,45.7665,45.9589,45.7459,45.9177,14248.2617
2014-04-21 09:50:00,66.81,66.86,66.74,66.82,15958.053117519665,45.9108,45.9452,45.8627,45.9177,15958.0531
2014-04-21 10:00:00,66.83,67.05,66.83,66.95,19035.677647327026,45.9246,46.0757,45.9246,46.007,19035.6776
2014-04-21 10:10:00,66.96,67.06,66.89,66.96,25076.940613245184,46.0139,46.0826,45.9658,46.0139,25076.9406
2014-04-21 10:20:00,66.95,66.96,66.86,66.89,15160.15046164368,46.007,46.0139,45.9452,45.9658,15160.1505
2014-04-21 10:30:00,66.88,66.88,66.73,66.74,17667.844522968197,45.9589,45.9589,45.8558,45.8627,17667.8445
2014-04-21 10:40:00,66.74,66.84,66.74,66.84,11056.651088567194,45.8627,45.9314,45.8627,45.9314,11056.6511
2014-04-21 10:50:00,66.84,66.88,66.77,66.81,21885.32998974125,45.9314,45.9589,45.8833,45.9108,21885.33
2014-04-21 11:00:00,66.81,66.83,66.73,66.77,25418.89889433489,45.9108,45.9246,45.8558,45.8833,25418.8989
2014-04-21 11:10:00,66.77,66.95,66.77,66.94,13450.359056195144,45.8833,46.007,45.8833,46.0002,13450.3591
2014-04-21 11:20:00,66.93,66.94,66.87,66.89,8320.984839849538,45.9933,46.0002,45.9521,45.9658,8320.9848
2014-04-21 11:30:00,66.89,66.95,66.88,66.89,11056.651088567194,45.9658,46.007,45.9589,45.9658,11056.6511
2014-04-21 11:40:00,66.89,66.99,66.89,66.95,9460.84577681523,45.9658,46.0345,45.9658,46.007,9460.8458
2014-04-21 11:50:00,66.94,67.04,66.94,67.01,6611.193434401003,46.0002,46.0689,46.0002,46.0483,6611.1934
2014-04-21 12:00:00,67.02,67.02,66.95,66.96,16072.039211216232,46.0551,46.0551,46.007,46.0139,16072.0392
2014-04-21 12:10:00,66.95,66.95,66.91,66.94,8093.0126524564,46.007,46.007,45.9795,46.0002,8093.0127
2014-04-21 12:20:00,66.94,66.95,66.84,66.9,7181.123902883848,46.0002,46.007,45.9314,45.9727,7181.1239
2014-04-21 12:30:00,66.88,66.88,66.81,66.81,9916.790151601504,45.9589,45.9589,45.9108,45.9108,9916.7902
2014-04-21 12:40:00,66.82,66.89,66.82,66.87,10144.762338994642,45.9177,45.9658,45.9177,45.9521,10144.7623
2014-04-21 12:50:00,66.88,66.9,66.87,66.89,7181.123902883848,45.9589,45.9727,45.9521,45.9658,7181.1239
2014-04-21 13:00:00,66.9,66.9,66.87,66.88,12652.45640031916,45.9727,45.9727,45.9521,45.9589,12652.4564
2014-04-21 13:10:00,66.88,66.92,66.86,66.89,18921.69155363046,45.9589,45.9864,45.9452,45.9658,18921.6916
2014-04-21 13:20:00,66.89,66.89,66.85,66.87,30206.31482959079,45.9658,45.9658,45.9383,45.9521,30206.3148
2014-04-21 13:30:00,66.87,66.88,66.75,66.8,15502.108742733386,45.9521,45.9589,45.8696,45.9039,15502.1087
2014-04-21 13:40:00,66.79,66.79,66.72,66.72,16413.997492305938,45.8971,45.8971,45.849,45.849,16413.9975
2014-04-21 13:50:00,66.73,66.79,66.73,66.79,9118.88749572552,45.8558,45.8971,45.8558,45.8971,9118.8875
2014-04-21 14:00:00,66.79,66.8,66.71,66.71,18237.77499145104,45.8971,45.9039,45.8421,45.8421,18237.775
2014-04-21 14:10:00,66.71,66.76,66.71,66.72,12196.512025532886,45.8421,45.8765,45.8421,45.849,12196.512
2014-04-21 14:20:00,66.72,66.75,66.7,66.75,9802.804057904936,45.849,45.8696,45.8352,45.8696,9802.8041
2014-04-21 14:30:00,66.74,66.78,66.74,66.78,17211.90014818192,45.8627,45.8902,45.8627,45.8902,17211.9001
2014-04-21 14:40:00,66.78,66.81,66.74,66.76,18465.74717884418,45.8902,45.9108,45.8627,45.8765,18465.7472
2014-04-21 14:50:00,66.77,66.78,66.74,66.75,10030.776245298071,45.8833,45.8902,45.8627,45.8696,10030.7762
2014-04-21 15:00:00,66.76,66.76,66.63,66.63,23367.14920779665,45.8765,45.8765,45.7871,45.7871,23367.1492
2014-04-21 15:10:00,66.63,66.67,66.6,66.62,32258.06451612904,45.7871,45.8146,45.7665,45.7803,32258.0645
2014-04-21 15:20:00,66.61,66.67,66.61,66.64,18351.761085147613,45.7734,45.8146,45.7734,45.794,18351.7611
2014-04-21 15:30:00,66.63,66.67,66.61,66.65,18693.71936623732,45.7871,45.8146,45.7734,45.8009,18693.7194
2014-04-21 15:40:00,66.66,66.68,66.65,66.68,40465.063262282005,45.8077,45.8215,45.8009,45.8215,40465.0633
2014-04-21 15:50:00,66.68,66.73,66.68,66.73,68505.64231163797,45.8215,45.8558,45.8215,45.8558,68505.6423
2014-04-22 09:30:00,66.74,66.89,66.52,66.65,60184.65747178844,45.8627,45.9658,45.7115,45.8009,60184.6575
2014-04-22 09:40:00,66.65,66.82,66.46,66.77,19377.635928416734,45.8009,45.9177,45.6703,45.8833,19377.6359
2014-04-22 09:50:00,66.8,66.81,66.67,66.73,34537.78639006041,45.9039,45.9108,45.8146,45.8558,34537.7864
2014-04-22 10:00:00,66.74,66.82,66.72,66.78,25988.82936281773,45.8627,45.9177,45.849,45.8902,25988.8294
2014-04-22 10:10:00,66.77,66.86,66.74,66.77,19947.56639689958,45.8833,45.9452,45.8627,45.8833,19947.5664
2014-04-22 10:20:00,66.78,66.82,66.73,66.76,21087.427333865267,45.8902,45.9177,45.8558,45.8765,21087.4273
2014-04-22 10:30:00,66.76,66.83,66.71,66.74,16983.927960788784,45.8765,45.9246,45.8421,45.8627,16983.928
2014-04-22 10:40:00,66.72,66.73,66.64,66.73,15502.108742733386,45.849,45.8558,45.794,45.8558,15502.1087
2014-04-22 10:50:00,66.74,66.85,66.74,66.83,11170.637182263765,45.8627,45.9383,45.8627,45.9246,11170.6372
2014-04-22 11:00:00,66.84,66.88,66.81,66.82,15046.16436794711,45.9314,45.9589,45.9108,45.9177,15046.1644
2014-04-22 11:10:00,66.82,66.84,66.79,66.81,14818.192180553971,45.9177,45.9314,45.8971,45.9108,14818.1922
2014-04-22 11:20:00,66.82,66.84,66.8,66.83,13222.386868802008,45.9177,45.9314,45.9039,45.9246,13222.3869
2014-04-22 11:30:00,66.84,66.88,66.84,66.86,11968.539838139746,45.9314,45.9589,45.9314,45.9452,11968.5398
2014-04-22 11:40:00,66.87,66.88,66.71,66.73,25190.926706941755,45.9521,45.9589,45.8421,45.8558,25190.9267
2014-04-22 11:50:00,66.73,66.76,66.67,66.74,17895.816710361338,45.8558,45.8765,45.8146,45.8627,17895.8167
2014-04-22 12:00:00,66.76,66.82,66.76,66.82,13678.331243588282,45.8765,45.9177,45.8765,45.9177,13678.3312
2014-04-22 12:10:00,66.83,66.88,66.83,66.85,11968.539838139746,45.9246,45.9589,45.9246,45.9383,11968.5398
2014-04-22 12:20:00,66.84,66.89,66.83,66.88,8890.915308332384,45.9314,45.9658,45.9246,45.9589,8890.9153
2014-04-22 12:30:00,66.89,66.91,66.88,66.91,14020.28952467799,45.9658,45.9795,45.9589,45.9795,14020.2895
2014-04-22 12:40:00,66.9,66.91,66.87,66.88,11512.595463353471,45.9727,45.9795,45.9521,45.9589,11512.5955
2014-04-22 12:50:00,66.88,66.95,66.86,66.95,18351.761085147613,45.9589,46.007,45.9452,46.007,18351.7611
2014-04-22 13:00:00,66.95,66.96,66.91,66.91,11512.595463353471,46.007,46.0139,45.9795,45.9795,11512.5955
2014-04-22 13:10:00,66.91,66.95,66.89,66.95,11854.553744443176,45.9795,46.007,45.9658,46.007,11854.5537
2014-04-22 13:20:00,66.94,67.03,66.94,66.99,25646.87108172803,46.0002,46.062,46.0002,46.0345,25646.8711
2014-04-22 13:30:00,66.97,67.01,66.95,67.01,17553.85842927163,46.0208,46.0483,46.007,46.0483,17553.8584
2014-04-22 13:40:00,67.02,67.08,67.02,67.08,25532.88498803146,46.0551,46.0964,46.0551,46.0964,25532.885
2014-04-22 13:50:00,67.09,67.12,67.09,67.1,31916.10623503933,46.1032,46.1238,46.1032,46.1101,31916.1062
2014-04-22 14:00:00,67.1,67.13,67.07,67.1,21999.31608343782,46.1101,46.1307,46.0895,46.1101,21999.3161
2014-04-22 14:10:00,67.1,67.1,67.07,67.1,23367.14920779665,46.1101,46.1101,46.0895,46.1101,23367.1492
2014-04-22 14:20:00,67.1,67.12,67.07,67.1,29294.42608001824,46.1101,46.1238,46.0895,46.1101,29294.4261
2014-04-22 14:30:00,67.11,67.17,67.1,67.14,25418.89889433489,46.117,46.1582,46.1101,46.1376,25418.8989
2014-04-22 14:40:00,67.13,67.21,67.12,67.21,12538.470306622592,46.1307,46.1857,46.1238,46.1857,12538.4703
2014-04-22 14:50:00,67.21,67.21,67.14,67.14,21201.41342756184,46.1857,46.1857,46.1376,46.1376,21201.4134
2014-04-22 15:00:00,67.14,67.15,67.01,67.02,28610.509517838826,46.1376,46.1445,46.0483,46.0551,28610.5095
2014-04-22 15:10:00,67.02,67.04,67.0,67.04,19263.649834720163,46.0551,46.0689,46.0414,46.0689,19263.6498
2014-04-22 15:20:00,67.03,67.04,66.96,66.96,20289.524677989284,46.062,46.0689,46.0139,46.0139,20289.5247
2014-04-22 15:30:00,66.97,67.0,66.93,66.94,42630.79904251681,46.0208,46.0414,45.9933,46.0002,42630.799
2014-04-22 15:40:00,66.92,67.0,66.9,66.96,39667.16060640602,45.9864,46.0414,45.9727,46.0139,39667.1606
2014-04-22 15:50:00,66.97,67.02,66.94,66.96,113530.14932178274,46.0208,46.0551,46.0002,46.0139,113530.1493
2014-04-23 09:30:00,66.55,67.15,66.55,66.94,76028.72449561153,45.7322,46.1445,45.7322,46.0002,76028.7245
2014-04-23 09:40:00,66.96,67.01,66.68,66.75,19263.649834720163,46.0139,46.0483,45.8215,45.8696,19263.6498
2014-04-23 09:50:00,66.74,66.87,66.74,66.82,19605.60811580987,45.8627,45.9521,45.8627,45.9177,19605.6081
2014-04-23 10:00:00,66.82,66.88,66.72,66.83,25874.843269121167,45.9177,45.9589,45.849,45.9246,25874.8433
2014-04-23 10:10:00,66.84,66.92,66.8,66.86,33397.92545309472,45.9314,45.9864,45.9039,45.9452,33397.9255
2014-04-23 10:20:00,66.86,66.97,66.86,66.94,43656.67388578594,45.9452,46.0208,45.9452,46.0002,43656.6739
2014-04-23 10:30:00,66.93,66.94,66.84,66.94,29864.356548501084,45.9933,46.0002,45.9314,46.0002,29864.3565
2014-04-23 10:40:00,66.93,66.98,66.9,66.94,22455.260458224097,45.9933,46.0276,45.9727,46.0002,22455.2605
2014-04-23 10:50:00,66.94,67.03,66.93,67.02,54599.33888065656,46.0002,46.062,45.9933,46.0551,54599.3389
2014-04-23 11:00:00,67.02,67.03,66.97,67.01,55055.28325544284,46.0551,46.062,46.0208,46.0483,55055.2833
2014-04-23 11:10:00,67.01,67.01,66.85,66.89,55055.28325544284,46.0483,46.0483,45.9383,45.9658,55055.2833
2014-04-23 11:20:00,66.88,66.9,66.78,66.89,37501.424826171205,45.9589,45.9727,45.8902,45.9658,37501.4248
2014-04-23 11:30:00,66.89,67.0,66.89,67.0,26786.73201869372,45.9658,46.0414,45.9658,46.0414,26786.732
2014-04-23 11:40:00,67.0,67.03,66.94,67.02,31802.120141342755,46.0414,46.062,46.0002,46.0551,31802.1201
2014-04-23 11:50:00,67.02,67.07,67.01,67.02,15502.108742733386,46.0551,46.0895,46.0483,46.0551,15502.1087
2014-04-23 12:00:00,67.02,67.03,66.95,66.95,42630.79904251681,46.0551,46.062,46.007,46.007,42630.799
2014-04-23 12:10:00,66.96,66.97,66.89,66.95,40351.07716858544,46.0139,46.0208,45.9658,46.007,40351.0772
2014-04-23 12:20:00,66.95,67.02,66.93,66.98,19263.649834720163,46.007,46.0551,45.9933,46.0276,19263.6498
2014-04-23 12:30:00,66.98,67.05,66.98,67.03,16072.039211216232,46.0276,46.0757,46.0276,46.062,16072.0392
2014-04-23 12:40:00,67.02,67.08,67.01,67.04,20175.53858429272,46.0551,46.0964,46.0483,46.0689,20175.5386
2014-04-23 12:50:00,67.05,67.09,67.0,67.0,14590.219993160834,46.0757,46.1032,46.0414,46.0414,14590.22
2014-04-23 13:00:00,67.0,67.04,66.97,66.97,28268.55123674912,46.0414,46.0689,46.0208,46.0208,28268.5512
2014-04-23 13:10:00,66.96,66.99,66.95,66.99,19491.6220221133,46.0139,46.0345,46.007,46.0345,19491.622
2014-04-23 13:20:00,66.99,67.03,66.96,67.0,18009.802804057905,46.0345,46.062,46.0139,46.0414,18009.8028
2014-04-23 13:30:00,67.01,67.02,66.92,66.94,21201.41342756184,46.0483,46.0551,45.9864,46.0002,21201.4134
2014-04-23 13:40:00,66.94,66.96,66.89,66.89,16527.98358600251,46.0002,46.0139,45.9658,45.9658,16527.9836
2014-04-23 13:50:00,66.89,66.92,66.87,66.89,17895.816710361338,45.9658,45.9864,45.9521,45.9658,17895.8167
2014-04-23 14:00:00,66.9,66.95,66.88,66.95,23823.09358258293,45.9727,46.007,45.9589,46.007,23823.0936
2014-04-23 14:10:00,66.94,66.94,66.88,66.89,16300.01139860937,46.0002,46.0002,45.9589,45.9658,16300.0114
2014-04-23 14:20:00,66.88,66.98,66.88,66.96,23709.107488886355,45.9589,46.0276,45.9589,46.0139,23709.1075
2014-04-23 14:30:00,66.96,66.96,66.89,66.91,20061.552490596147,46.0139,46.0139,45.9658,45.9795,20061.5525
2014-04-23 14:40:00,66.91,66.95,66.9,66.95,22569.246551920667,45.9795,46.007,45.9727,46.007,22569.2466
2014-04-23 14:50:00,66.95,67.0,66.95,66.95,16869.941867092213,46.007,46.0414,46.007,46.007,16869.9419
2014-04-23 15:00:00,66.94,66.97,66.93,66.97,24393.02405106577,46.0002,46.0208,45.9933,46.0208,24393.0241
2014-04-23 15:10:00,66.96,66.97,66.92,66.97,22683.23264561724,46.0139,46.0208,45.9864,46.0208,22683.2326
2014-04-23 15:20:00,66.96,67.0,66.96,66.96,35791.63342072268,46.0139,46.0414,46.0139,46.0139,35791.6334
2014-04-23 15:30:00,66.96,67.01,66.95,66.97,42288.84076142711,46.0139,46.0483,46.007,46.0208,42288.8408
2014-04-23 15:40:00,66.97,67.0,66.96,66.99,50153.88122649037,46.0208,46.0414,46.0139,46.0345,50153.8812
2014-04-23 15:50:00,66.99,67.01,66.91,66.93,109996.5804171891,46.0345,46.0483,45.9795,45.9933,109996.5804
2014-04-24 09:30:00,67.41,67.43,67.03,67.41,68277.67012424485,46.3231,46.3369,46.062,46.3231,68277.6701
2014-04-24 09:40:00,67.38,67.46,67.26,67.45,89593.06964550324,46.3025,46.3575,46.2201,46.3506,89593.0696
2014-04-24 09:50:00,67.39,67.57,67.39,67.4,52091.64481933204,46.3094,46.4331,46.3094,46.3163,52091.6448
2014-04-24 10:00:00,67.38,67.39,67.11,67.17,33055.96717200502,46.3025,46.3094,46.117,46.1582,33055.9672
2014-04-24 10:10:00,67.14,67.4,67.13,67.37,98711.95714122878,46.1376,46.3163,46.1307,46.2956,98711.9571
2014-04-24 10:20:00,67.36,67.39,67.25,67.25,71355.29465405221,46.2888,46.3094,46.2132,46.2132,71355.2947
2014-04-24 10:30:00,67.26,67.27,67.17,67.2,59842.69919069874,46.2201,46.2269,46.1582,46.1788,59842.6992
2014-04-24 10:40:00,67.17,67.2,67.06,67.1,36931.49435768836,46.1582,46.1788,46.0826,46.1101,36931.4944
2014-04-24 10:50:00,67.09,67.25,67.06,67.22,30434.28701698393,46.1032,46.2132,46.0826,46.1926,30434.287
2014-04-24 11:00:00,67.19,67.32,67.14,67.29,21201.41342756184,46.1719,46.2613,46.1376,46.2407,21201.4134
2014-04-24 11:10:00,67.31,67.37,67.25,67.27,31916.10623503933,46.2544,46.2956,46.2132,46.2269,31916.1062
2014-04-24 11:20:00,67.28,67.33,67.17,67.2,14248.261712071127,46.2338,46.2682,46.1582,46.1788,14248.2617
2014-04-24 11:30:00,67.22,67.25,67.16,67.22,10828.678901174057,46.1926,46.2132,46.1513,46.1926,10828.6789
2014-04-24 11:40:00,67.22,67.23,67.16,67.23,15046.16436794711,46.1926,46.1994,46.1513,46.1994,15046.1644
2014-04-24 11:50:00,67.23,67.23,67.17,67.19,63490.25418898895,46.1994,46.1994,46.1582,46.1719,63490.2542
2014-04-24 12:00:00,67.18,67.2,67.12,67.14,22227.28827083096,46.1651,46.1788,46.1238,46.1376,22227.2883
2014-04-24 12:10:00,67.16,67.18,67.11,67.17,45252.4791975379,46.1513,46.1651,46.117,46.1582,45252.4792
2014-04-24 12:20:00,67.18,67.22,67.16,67.21,9574.831870511798,46.1651,46.1926,46.1513,46.1857,9574.8319
2014-04-24 12:30:00,67.2,67.26,67.2,67.25,5927.276872221589,46.1788,46.2201,46.1788,46.2132,5927.2769
2014-04-24 12:40:00,67.24,67.24,67.2,67.21,5699.304684828451,46.2063,46.2063,46.1788,46.1857,5699.3047
2014-04-24 12:50:00,67.2,67.29,67.19,67.28,7865.040465063263,46.1788,46.2407,46.1719,46.2338,7865.0405
2014-04-24 13:00:00,67.29,67.31,67.26,67.26,12994.414681408867,46.2407,46.2544,46.2201,46.2201,12994.4147
2014-04-24 13:10:00,67.26,67.32,67.26,67.3,13450.359056195144,46.2201,46.2613,46.2201,46.2475,13450.3591
2014-04-24 13:20:00,67.3,67.33,67.29,67.29,13564.345149891711,46.2475,46.2682,46.2407,46.2407,13564.3451
2014-04-24 13:30:00,67.28,67.29,67.1,67.13,19377.635928416734,46.2338,46.2407,46.1101,46.1307,19377.6359
2014-04-24 13:40:00,67.13,67.17,67.09,67.1,22227.28827083096,46.1307,46.1582,46.1032,46.1101,22227.2883
2014-04-24 13:50:00,67.09,67.13,67.02,67.07,20631.482959078992,46.1032,46.1307,46.0551,46.0895,20631.483
2014-04-24 14:00:00,67.06,67.1,67.01,67.01,20745.469052775563,46.0826,46.1101,46.0483,46.0483,20745.4691
2014-04-24 14:10:00,66.99,67.05,66.96,67.02,17553.85842927163,46.0345,46.0757,46.0139,46.0551,17553.8584
2014-04-24 14:20:00,67.01,67.04,66.98,67.03,21657.35780234812,46.0483,46.0689,46.0276,46.062,21657.3578
2014-04-24 14:30:00,67.03,67.1,67.02,67.1,16755.955773395646,46.062,46.1101,46.0551,46.1101,16755.9558
2014-04-24 14:40:00,67.11,67.12,67.03,67.1,17781.830616664767,46.117,46.1238,46.062,46.1101,17781.8306
2014-04-24 14:50:00,67.09,67.17,67.09,67.16,57904.93559785706,46.1032,46.1582,46.1032,46.1513,57904.9356
2014-04-24 15:00:00,67.18,67.3,67.15,67.29,22227.28827083096,46.1651,46.2475,46.1445,46.2407,22227.2883
2014-04-24 15:10:00,67.28,67.28,67.18,67.19,17439.87233557506,46.2338,46.2338,46.1651,46.1719,17439.8723
2014-04-24 15:20:00,67.19,67.24,67.16,67.17,22911.20483301037,46.1719,46.2063,46.1513,46.1582,22911.2048
2014-04-24 15:30:00,67.17,67.22,67.16,67.19,33625.89764048786,46.1582,46.1926,46.1513,46.1719,33625.8976
2014-04-24 15:40:00,67.19,67.22,67.16,67.19,69759.48934230024,46.1719,46.1926,46.1513,46.1719,69759.4893
2014-04-24 15:50:00,67.19,67.23,67.17,67.21,108514.7611991337,46.1719,46.1994,46.1582,46.1857,108514.7612
2014-04-25 09:30:00,66.89,67.27,66.89,67.07,83551.80667958509,45.9658,46.2269,45.9658,46.0895,83551.8067
2014-04-25 09:40:00,67.03,67.26,67.03,67.18,52205.63091302861,46.062,46.2201,46.062,46.1651,52205.6309
2014-04-25 09:50:00,67.19,67.19,67.02,67.02,35563.661233329534,46.1719,46.1719,46.0551,46.0551,35563.6612
2014-04-25 10:00:00,67.02,67.08,66.93,67.06,33625.89764048786,46.0551,46.0964,45.9933,46.0826,33625.8976
2014-04-25 10:10:00,67.04,67.04,66.93,66.96,19263.649834720163,46.0689,46.0689,45.9933,46.0139,19263.6498
2014-04-25 10:20:00,66.94,67.0,66.9,66.9,9802.804057904936,46.0002,46.0414,45.9727,45.9727,9802.8041
2014-04-25 10:30:00,66.89,66.89,66.69,66.72,25988.82936281773,45.9658,45.9658,45.8284,45.849,25988.8294
2014-04-25 10:40:00,66.72,66.77,66.69,66.71,15274.136555340248,45.849,45.8833,45.8284,45.8421,15274.1366
2014-04-25 10:50:00,66.69,66.74,66.63,66.65,29864.356548501084,45.8284,45.8627,45.7871,45.8009,29864.3565
2014-04-25 11:00:00,66.65,66.67,66.46,66.48,47304.22888407615,45.8009,45.8146,45.6703,45.684,47304.2289
2014-04-25 11:10:00,66.49,66.74,66.46,66.72,28724.4956115354,45.6909,45.8627,45.6703,45.849,28724.4956
2014-04-25 11:20:00,66.74,66.77,66.66,66.76,40009.11888749572,45.8627,45.8833,45.8077,45.8765,40009.1189
2014-04-25 11:30:00,66.75,66.84,66.74,66.79,40921.00763706828,45.8696,45.9314,45.8627,45.8971,40921.0076
2014-04-25 11:40:00,66.77,66.77,66.62,66.65,17781.830616664767,45.8833,45.8833,45.7803,45.8009,17781.8306
2014-04-25 11:50:00,66.64,66.79,66.63,66.7,121509.17588054258,45.794,45.8971,45.7871,45.8352,121509.1759
2014-04-25 12:00:00,66.69,66.7,66.64,66.67,26672.74592499715,45.8284,45.8352,45.794,45.8146,26672.7459
2014-04-25 12:10:00,66.67,66.73,66.65,66.66,20631.482959078992,45.8146,45.8558,45.8009,45.8077,20631.483
2014-04-25 12:20:00,66.65,66.69,66.64,66.68,13792.317337284852,45.8009,45.8284,45.794,45.8215,13792.3173
2014-04-25 12:30:00,66.69,66.72,66.58,66.6,77054.59933888065,45.8284,45.849,45.7528,45.7665,77054.5993
2014-04-25 12:40:00,66.6,66.63,66.53,66.53,14818.192180553971,45.7665,45.7871,45.7184,45.7184,14818.1922
2014-04-25 12:50:00,66.55,66.59,66.5,66.52,42516.81294882025,45.7322,45.7596,45.6978,45.7115,42516.8129
2014-04-25 13:00:00,66.51,66.51,66.39,66.46,22113.30217713439,45.7047,45.7047,45.6222,45.6703,22113.3022
2014-04-25 13:10:00,66.45,66.46,66.35,66.39,8093.0126524564,45.6634,45.6703,45.5947,45.6222,8093.0127
2014-04-25 13:20:00,66.4,66.46,66.39,66.43,11854.553744443176,45.6291,45.6703,45.6222,45.6497,11854.5537
2014-04-25 13:30:00,66.44,66.44,66.32,66.38,11626.58155705004,45.6566,45.6566,45.5741,45.6153,11626.5816
2014-04-25 13:40:00,66.38,66.51,66.36,66.46,10600.70671378092,45.6153,45.7047,45.6016,45.6703,10600.7067
2014-04-25 13:50:00,66.45,66.46,66.38,66.43,23595.121395189788,45.6634,45.6703,45.6153,45.6497,23595.1214
2014-04-25 14:00:00,66.44,66.45,66.32,66.37,17667.844522968197,45.6566,45.6634,45.5741,45.6085,17667.8445
2014-04-25 14:10:00,66.37,66.37,66.3,66.32,19263.649834720163,45.6085,45.6085,45.5604,45.5741,19263.6498
2014-04-25 14:20:00,66.3,66.35,66.25,66.31,22341.27436452753,45.5604,45.5947,45.526,45.5672,22341.2744
2014-04-25 14:30:00,66.31,66.46,66.24,66.46,20517.496865382425,45.5672,45.6703,45.5191,45.6703,20517.4969
2014-04-25 14:40:00,66.46,66.47,66.4,66.44,29978.34264219765,45.6703,45.6772,45.6291,45.6566,29978.3426
2014-04-25 14:50:00,66.46,66.51,66.39,66.39,15160.15046164368,45.6703,45.7047,45.6222,45.6222,15160.1505
2014-04-25 15:00:00,66.38,66.46,66.38,66.39,10372.73452638778,45.6153,45.6703,45.6153,45.6222,10372.7345
2014-04-25 15:10:00,66.39,66.44,66.33,66.4,18579.73327254075,45.6222,45.6566,45.581,45.6291,18579.7333
2014-04-25 15:20:00,66.4,66.49,66.39,66.45,20973.4412401687,45.6291,45.6909,45.6222,45.6634,20973.4412
2014-04-25 15:30:00,66.46,66.53,66.42,66.42,19719.59420950644,45.6703,45.7184,45.6428,45.6428,19719.5942
2014-04-25 15:40:00,66.43,66.52,66.43,66.46,44226.60435426878,45.6497,45.7115,45.6497,45.6703,44226.6044
2014-04-25 15:50:00,66.46,66.46,66.32,66.39,152741.3655534025,45.6703,45.6703,45.5741,45.6222,152741.3656
2014-04-28 09:30:00,66.71,67.14,66.45,66.78,107830.8446369543,45.8421,46.1376,45.6634,45.8902,107830.8446
2014-04-28 09:40:00,66.78,66.86,66.6,66.6,24962.954519548617,45.8902,45.9452,45.7665,45.7665,24962.9545
2014-04-28 09:50:00,66.56,66.76,66.55,66.75,33283.93935939815,45.739,45.8765,45.7322,45.8696,33283.9394
2014-04-28 10:00:00,66.8,66.89,66.71,66.81,29636.384361107943,45.9039,45.9658,45.8421,45.9108,29636.3844
2014-04-28 10:10:00,66.81,67.03,66.74,67.03,22455.260458224097,45.9108,46.062,45.8627,46.062,22455.2605
2014-04-28 10:20:00,67.04,67.1,66.96,66.96,18579.73327254075,46.0689,46.1101,46.0139,46.0139,18579.7333
2014-04-28 10:30:00,66.96,67.0,66.84,66.88,18237.77499145104,46.0139,46.0414,45.9314,45.9589,18237.775
2014-04-28 10:40:00,66.86,66.91,66.83,66.83,30776.245298073634,45.9452,45.9795,45.9246,45.9246,30776.2453
2014-04-28 10:50:00,66.84,66.85,66.74,66.78,16869.941867092213,45.9314,45.9383,45.8627,45.8902,16869.9419
2014-04-28 11:00:00,66.76,66.83,66.74,66.76,10600.70671378092,45.8765,45.9246,45.8627,45.8765,10600.7067
2014-04-28 11:10:00,66.76,66.77,66.58,66.62,17781.830616664767,45.8765,45.8833,45.7528,45.7803,17781.8306
2014-04-28 11:20:00,66.62,66.66,66.49,66.49,15616.094836429957,45.7803,45.8077,45.6909,45.6909,15616.0948
2014-04-28 11:30:00,66.48,66.66,66.46,66.6,19947.56639689958,45.684,45.8077,45.6703,45.7665,19947.5664
2014-04-28 11:40:00,66.6,66.62,66.49,66.51,42174.854667730535,45.7665,45.7803,45.6909,45.7047,42174.8547
2014-04-28 11:50:00,66.52,66.57,66.32,66.38,23367.14920779665,45.7115,45.7459,45.5741,45.6153,23367.1492
2014-04-28 12:00:00,66.35,66.42,66.29,66.35,29294.42608001824,45.5947,45.6428,45.5535,45.5947,29294.4261
2014-04-28 12:10:00,66.33,66.39,66.32,66.34,109426.64994870624,45.581,45.6222,45.5741,45.5878,109426.6499
2014-04-28 12:20:00,66.33,66.33,66.18,66.25,37273.45263877807,45.581,45.581,45.4779,45.526,37273.4526
2014-04-28 12:30:00,66.27,66.28,66.11,66.11,72267.18340362476,45.5397,45.5466,45.4298,45.4298,72267.1834
2014-04-28 12:40:00,66.11,66.23,66.11,66.19,32486.03670352217,45.4298,45.5123,45.4298,45.4848,32486.0367
2014-04-28 12:50:00,66.19,66.19,66.06,66.07,37501.424826171205,45.4848,45.4848,45.3954,45.4023,37501.4248
2014-04-28 13:00:00,66.07,66.07,65.97,65.98,77396.55761997036,45.4023,45.4023,45.3336,45.3405,77396.5576
2014-04-28 13:10:00,65.99,66.08,65.98,65.99,56765.07466089137,45.3473,45.4092,45.3405,45.3473,56765.0747
2014-04-28 13:20:00,65.99,65.99,65.87,65.92,41718.91029294426,45.3473,45.3473,45.2649,45.2992,41718.9103
2014-04-28 13:30:00,65.91,65.94,65.81,65.89,55283.25544283597,45.2924,45.313,45.2236,45.2786,55283.2554
2014-04-28 13:40:00,65.9,65.93,65.83,65.89,36247.57779550895,45.2855,45.3061,45.2374,45.2786,36247.5778
2014-04-28 13:50:00,65.92,66.04,65.92,65.96,30092.32873589422,45.2992,45.3817,45.2992,45.3267,30092.3287
2014-04-28 14:00:00,65.96,65.96,65.79,65.92,40807.02154337171,45.3267,45.3267,45.2099,45.2992,40807.0215
2014-04-28 14:10:00,65.94,66.09,65.94,66.07,41946.8824803374,45.313,45.416,45.313,45.4023,41946.8825
2014-04-28 14:20:00,66.08,66.14,66.03,66.1,38527.29966944033,45.4092,45.4504,45.3748,45.4229,38527.2997
2014-04-28 14:30:00,66.11,66.17,66.05,66.06,28952.46779892853,45.4298,45.471,45.3886,45.3954,28952.4678
2014-04-28 14:40:00,66.07,66.14,65.99,66.12,38755.27185683347,45.4023,45.4504,45.3473,45.4367,38755.2719
2014-04-28 14:50:00,66.13,66.17,66.09,66.11,44454.57654166192,45.4435,45.471,45.416,45.4298,44454.5765
2014-04-28 15:00:00,66.11,66.34,66.11,66.34,56081.15809871196,45.4298,45.5878,45.4298,45.5878,56081.1581
2014-04-28 15:10:00,66.33,66.52,66.33,66.52,44682.54872905506,45.581,45.7115,45.581,45.7115,44682.5487
2014-04-28 15:20:00,66.52,66.61,66.45,66.55,58018.92169155363,45.7115,45.7734,45.6634,45.7322,58018.9217
2014-04-28 15:30:00,66.56,66.63,66.55,66.56,74774.87746494928,45.739,45.7871,45.7322,45.739,74774.8775
2014-04-28 15:40:00,66.57,66.58,66.47,66.47,70443.40590447966,45.7459,45.7528,45.6772,45.6772,70443.4059
2014-04-28 15:50:00,66.46,66.5,66.35,66.4,219537.216459592,45.6703,45.6978,45.5947,45.6291,219537.2165
2014-04-29 09:30:00,66.82,67.07,66.69,66.96,69987.46152969338,45.9177,46.0895,45.8284,46.0139,69987.4615
2014-04-29 09:40:00,66.96,67.1,66.86,67.01,54143.39450587028,46.0139,46.1101,45.9452,46.0483,54143.3945
2014-04-29 09:50:00,67.0,67.11,66.95,66.95,14362.247805767696,46.0414,46.117,46.007,46.007,14362.2478
2014-04-29 10:00:00,66.95,67.04,66.91,66.97,46848.28450928986,46.007,46.0689,45.9795,46.0208,46848.2845
2014-04-29 10:10:00,66.98,67.0,66.88,66.91,30548.273110680497,46.0276,46.0414,45.9589,45.9795,30548.2731
2014-04-29 10:20:00,66.92,66.96,66.73,66.77,45252.4791975379,45.9864,46.0139,45.8558,45.8833,45252.4792
2014-04-29 10:30:00,66.76,67.07,66.76,67.0,34765.758577453555,45.8765,46.0895,45.8765,46.0414,34765.7586
2014-04-29 10:40:00,67.0,67.14,66.98,67.07,39211.21623161974,46.0414,46.1376,46.0276,46.0895,39211.2162
2014-04-29 10:50:00,67.07,67.11,67.0,67.09,29750.37045480452,46.0895,46.117,46.0414,46.1032,29750.3705
2014-04-29 11:00:00,67.09,67.16,67.09,67.12,25874.843269121167,46.1032,46.1513,46.1032,46.1238,25874.8433
2014-04-29 11:10:00,67.12,67.13,67.0,67.03,31346.17576655648,46.1238,46.1307,46.0414,46.062,31346.1758
2014-04-29 11:20:00,67.05,67.25,67.04,67.23,35677.647327026105,46.0757,46.2132,46.0689,46.1994,35677.6473
2014-04-29 11:30:00,67.21,67.24,67.13,67.17,27812.60686196284,46.1857,46.2063,46.1307,46.1582,27812.6069
2014-04-29 11:40:00,67.17,67.2,67.1,67.1,22455.260458224097,46.1582,46.1788,46.1101,46.1101,22455.2605
2014-04-29 11:50:00,67.11,67.14,67.07,67.11,9802.804057904936,46.117,46.1376,46.0895,46.117,9802.8041
2014-04-29 12:00:00,67.11,67.2,67.1,67.16,29978.34264219765,46.117,46.1788,46.1101,46.1513,29978.3426
2014-04-29 12:10:00,67.17,67.2,67.1,67.15,16869.941867092213,46.1582,46.1788,46.1101,46.1445,16869.9419
2014-04-29 12:20:00,67.16,67.25,67.16,67.23,28496.52342414225,46.1513,46.2132,46.1513,46.1994,28496.5234
2014-04-29 12:30:00,67.23,67.37,67.23,67.35,40921.00763706828,46.1994,46.2956,46.1994,46.2819,40921.0076
2014-04-29 12:40:00,67.34,67.38,67.31,67.33,21087.427333865267,46.275,46.3025,46.2544,46.2682,21087.4273
2014-04-29 12:50:00,67.33,67.36,67.27,67.36,21315.399521258405,46.2682,46.2888,46.2269,46.2888,21315.3995
2014-04-29 13:00:00,67.37,67.39,67.32,67.36,20973.4412401687,46.2956,46.3094,46.2613,46.2888,20973.4412
2014-04-29 13:10:00,67.36,67.4,67.29,67.33,30092.32873589422,46.2888,46.3163,46.2407,46.2682,30092.3287
2014-04-29 13:20:00,67.33,67.53,67.3,67.38,69987.46152969338,46.2682,46.4056,46.2475,46.3025,69987.4615
2014-04-29 13:30:00,67.39,67.45,67.32,67.39,25646.87108172803,46.3094,46.3506,46.2613,46.3094,25646.8711
2014-04-29 13:40:00,67.38,67.46,67.35,67.46,28838.481705231963,46.3025,46.3575,46.2819,46.3575,28838.4817
2014-04-29 13:50:00,67.47,67.59,67.46,67.54,36133.59170181238,46.3644,46.4468,46.3575,46.4125,36133.5917
2014-04-29 14:00:00,67.54,67.59,67.5,67.58,39667.16060640602,46.4125,46.4468,46.385,46.44,39667.1606
2014-04-29 14:10:00,67.59,67.67,67.55,67.62,59614.7270033056,46.4468,46.5018,46.4193,46.4674,59614.727
2014-04-29 14:20:00,67.61,67.65,67.54,67.61,40921.00763706828,46.4606,46.4881,46.4125,46.4606,40921.0076
2014-04-29 14:30:00,67.59,67.6,67.47,67.54,39211.21623161974,46.4468,46.4537,46.3644,46.4125,39211.2162
2014-04-29 14:40:00,67.54,67.56,67.48,67.55,38641.2857631369,46.4125,46.4262,46.3712,46.4193,38641.2858
2014-04-29 14:50:00,67.55,67.56,67.44,67.47,45822.40966602074,46.4193,46.4262,46.3437,46.3644,45822.4097
2014-04-29 15:00:00,67.48,67.53,67.44,67.49,45024.50701014476,46.3712,46.4056,46.3437,46.3781,45024.507
2014-04-29 15:10:00,67.5,67.51,67.4,67.43,46392.34013450359,46.385,46.3918,46.3163,46.3369,46392.3401
2014-04-29 15:20:00,67.43,67.46,67.36,67.45,43542.68779208937,46.3369,46.3575,46.2888,46.3506,43542.6878
2014-04-29 15:30:00,67.45,67.5,67.38,67.44,74774.87746494928,46.3506,46.385,46.3025,46.3437,74774.8775
2014-04-29 15:40:00,67.44,67.52,67.41,67.49,86287.47292830274,46.3437,46.3987,46.3231,46.3781,86287.4729
2014-04-29 15:50:00,67.5,67.59,67.43,67.51,256012.76644249403,46.385,46.4468,46.3369,46.3918,256012.7664
2014-04-30 09:30:00,66.72,67.09,66.71,66.93,82297.95964892283,45.849,46.1032,45.8421,45.9933,82297.9596
2014-04-30 09:40:00,66.93,67.28,66.93,67.13,48102.131539952126,45.9933,46.2338,45.9933,46.1307,48102.1315
2014-04-30 09:50:00,67.17,67.19,67.04,67.17,54029.40841217372,46.1582,46.1719,46.0689,46.1582,54029.4084
2014-04-30 10:00:00,67.19,67.48,67.17,67.47,71469.28074774878,46.1719,46.3712,46.1582,46.3644,71469.2807
2014-04-30 10:10:00,67.46,67.55,67.42,67.45,48558.0759147384,46.3575,46.4193,46.33,46.3506,48558.0759
2014-04-30 10:20:00,67.44,67.69,67.34,67.61,41376.95201185456,46.3437,46.5155,46.275,46.4606,41376.952
2014-04-30 10:30:00,67.62,67.66,67.58,67.61,24507.01014476234,46.4674,46.4949,46.44,46.4606,24507.0101
2014-04-30 10:40:00,67.61,67.74,67.6,67.65,29978.34264219765,46.4606,46.5499,46.4537,46.4881,29978.3426
2014-04-30 10:50:00,67.66,67.82,67.65,67.82,82183.97355522626,46.4949,46.6049,46.4881,46.6049,82183.9736
2014-04-30 11:00:00,67.82,68.02,67.81,67.92,58474.86606633991,46.6049,46.7423,46.598,46.6736,58474.8661
2014-04-30 11:10:00,67.93,67.93,67.76,67.88,57904.93559785706,46.6805,46.6805,46.5636,46.6461,57904.9356
2014-04-30 11:20:00,67.83,68.08,67.82,68.08,71013.3363729625,46.6117,46.7835,46.6049,46.7835,71013.3364
2014-04-30 11:30:00,68.09,68.15,68.0,68.13,36247.57779550895,46.7904,46.8316,46.7286,46.8179,36247.5778
2014-04-30 11:40:00,68.12,68.26,68.08,68.25,50609.82560127664,46.811,46.9072,46.7835,46.9004,50609.8256
2014-04-30 11:50:00,68.25,68.31,68.23,68.24,23367.14920779665,46.9004,46.9416,46.8866,46.8935,23367.1492
2014-04-30 12:00:00,68.24,68.36,68.24,68.36,37273.45263877807,46.8935,46.976,46.8935,46.976,37273.4526
2014-04-30 12:10:00,68.36,68.38,68.34,68.36,19035.677647327026,46.976,46.9897,46.9622,46.976,19035.6776
2014-04-30 12:20:00,68.36,68.37,68.26,68.31,37843.38310726092,46.976,46.9828,46.9072,46.9416,37843.3831
2014-04-30 12:30:00,68.32,68.36,68.31,68.32,23937.079676279493,46.9485,46.976,46.9416,46.9485,23937.0797
2014-04-30 12:40:00,68.32,68.38,68.31,68.38,25532.88498803146,46.9485,46.9897,46.9416,46.9897,25532.885
2014-04-30 12:50:00,68.38,68.38,68.32,68.34,14362.247805767696,46.9897,46.9897,46.9485,46.9622,14362.2478
2014-04-30 13:00:00,68.33,68.35,68.32,68.32,17097.914054485354,46.9553,46.9691,46.9485,46.9485,17097.9141
2014-04-30 13:10:00,68.32,68.34,68.28,68.32,30320.30092328736,46.9485,46.9622,46.921,46.9485,30320.3009
2014-04-30 13:20:00,68.32,68.32,68.28,68.32,21771.343896044684,46.9485,46.9485,46.921,46.9485,21771.3439
2014-04-30 13:30:00,68.31,68.32,68.26,68.3,30320.30092328736,46.9416,46.9485,46.9072,46.9347,30320.3009
2014-04-30 13:40:00,68.3,68.33,68.28,68.32,19491.6220221133,46.9347,46.9553,46.921,46.9485,19491.622
2014-04-30 13:50:00,68.31,68.39,68.29,68.33,29636.384361107943,46.9416,46.9966,46.9279,46.9553,29636.3844
2014-04-30 14:00:00,68.32,68.58,68.23,68.32,79448.3073065086,46.9485,47.1271,46.8866,46.9485,79448.3073
2014-04-30 14:10:00,68.31,68.42,68.21,68.41,40465.063262282005,46.9416,47.0172,46.8729,47.0103,40465.0633
2014-04-30 14:20:00,68.41,68.43,68.33,68.39,33055.96717200502,47.0103,47.0241,46.9553,46.9966,33055.9672
2014-04-30 14:30:00,68.39,68.56,68.39,68.53,47418.21497777271,46.9966,47.1134,46.9966,47.0928,47418.215
2014-04-30 14:40:00,68.53,68.74,68.53,68.69,45708.42357232418,47.0928,47.2371,47.0928,47.2027,45708.4236
2014-04-30 14:50:00,68.7,68.7,68.53,68.56,37501.424826171205,47.2096,47.2096,47.0928,47.1134,37501.4248
2014-04-30 15:00:00,68.56,68.62,68.43,68.44,48102.131539952126,47.1134,47.1546,47.0241,47.0309,48102.1315
2014-04-30 15:10:00,68.43,68.47,68.29,68.39,31232.18967285992,47.0241,47.0515,46.9279,46.9966,31232.1897
2014-04-30 15:20:00,68.39,68.43,68.29,68.39,47760.17325886242,46.9966,47.0241,46.9279,46.9966,47760.1733
2014-04-30 15:30:00,68.39,68.52,68.39,68.46,56651.088567194805,46.9966,47.0859,46.9966,47.0447,56651.0886
2014-04-30 15:40:00,68.46,68.5,68.31,68.39,84691.66761655078,47.0447,47.0722,46.9416,46.9966,84691.6676
2014-04-30 15:50:00,68.42,68.51,68.36,68.4,143736.46415137354,47.0172,47.079,46.976,47.0034,143736.4642
2014-05-01 09:30:00,68.4,68.4,68.01,68.19,64288.15684486493,47.0034,47.0034,46.7354,46.8591,64288.1568
2014-05-01 09:40:00,68.18,68.43,68.18,68.39,56765.07466089137,46.8523,47.0241,46.8523,46.9966,56765.0747
2014-05-01 09:50:00,68.4,68.46,68.07,68.15,33397.92545309472,47.0034,47.0447,46.7767,46.8316,33397.9255
2014-05-01 10:00:00,68.1,68.24,68.04,68.16,49355.97857061439,46.7973,46.8935,46.7561,46.8385,49355.9786
2014-05-01 10:10:00,68.14,68.24,67.88,67.98,40009.11888749572,46.8248,46.8935,46.6461,46.7148,40009.1189
2014-05-01 10:20:00,67.95,68.17,67.92,68.17,29522.398267411376,46.6942,46.8454,46.6736,46.8454,29522.3983
2014-05-01 10:30:00,68.17,68.32,68.15,68.24,18009.802804057905,46.8454,46.9485,46.8316,46.8935,18009.8028
2014-05-01 10:40:00,68.25,68.36,68.23,68.31,11854.553744443176,46.9004,46.976,46.8866,46.9416,11854.5537
2014-05-01 10:50:00,68.31,68.39,68.31,68.34,18693.71936623732,46.9416,46.9966,46.9416,46.9622,18693.7194
2014-05-01 11:00:00,68.34,68.39,68.26,68.27,56879.06075458794,46.9622,46.9966,46.9072,46.9141,56879.0608
2014-05-01 11:10:00,68.27,68.4,68.27,68.34,41718.91029294426,46.9141,47.0034,46.9141,46.9622,41718.9103
2014-05-01 11:20:00,68.33,68.51,68.32,68.46,23367.14920779665,46.9553,47.079,46.9485,47.0447,23367.1492
2014-05-01 11:30:00,68.48,68.67,68.46,68.54,23025.190926706942,47.0584,47.189,47.0447,47.0996,23025.1909
2014-05-01 11:40:00,68.55,68.61,68.52,68.54,13222.386868802008,47.1065,47.1478,47.0859,47.0996,13222.3869
2014-05-01 11:50:00,68.53,68.56,68.49,68.51,12880.428587712298,47.0928,47.1134,47.0653,47.079,12880.4286
2014-05-01 12:00:00,68.5,68.62,68.47,68.62,13678.331243588282,47.0722,47.1546,47.0515,47.1546,13678.3312
2014-05-01 12:10:00,68.62,68.66,68.52,68.52,11626.58155705004,47.1546,47.1821,47.0859,47.0859,11626.5816
2014-05-01 12:20:00,68.48,68.55,68.45,68.53,13450.359056195144,47.0584,47.1065,47.0378,47.0928,13450.3591
2014-05-01 12:30:00,68.53,68.53,68.44,68.44,14134.27561837456,47.0928,47.0928,47.0309,47.0309,14134.2756
2014-05-01 12:40:00,68.43,68.46,68.36,68.45,21087.427333865267,47.0241,47.0447,46.976,47.0378,21087.4273
2014-05-01 12:50:00,68.46,68.49,68.44,68.44,11512.595463353471,47.0447,47.0653,47.0309,47.0309,11512.5955
2014-05-01 13:00:00,68.44,68.45,68.37,68.39,13450.359056195144,47.0309,47.0378,46.9828,46.9966,13450.3591
2014-05-01 13:10:00,68.39,68.4,68.32,68.35,15730.080930126524,46.9966,47.0034,46.9485,46.9691,15730.0809
2014-05-01 13:20:00,68.34,68.35,68.29,68.32,13336.372962498575,46.9622,46.9691,46.9279,46.9485,13336.373
2014-05-01 13:30:00,68.29,68.31,68.23,68.29,19263.649834720163,46.9279,46.9416,46.8866,46.9279,19263.6498
2014-05-01 13:40:00,68.29,68.29,68.21,68.22,16641.969679699076,46.9279,46.9279,46.8729,46.8797,16641.9697
2014-05-01 13:50:00,68.2,68.2,68.08,68.08,16869.941867092213,46.866,46.866,46.7835,46.7835,16869.9419
2014-05-01 14:00:00,68.1,68.31,68.1,68.31,18465.74717884418,46.7973,46.9416,46.7973,46.9416,18465.7472
2014-05-01 14:10:00,68.31,68.32,68.22,68.24,12082.525931836317,46.9416,46.9485,46.8797,46.8935,12082.5259
2014-05-01 14:20:00,68.24,68.3,68.21,68.29,23595.121395189788,46.8935,46.9347,46.8729,46.9279,23595.1214
2014-05-01 14:30:00,68.29,68.3,68.16,68.17,14020.28952467799,46.9279,46.9347,46.8385,46.8454,14020.2895
2014-05-01 14:40:00,68.16,68.18,68.05,68.13,34423.80029636384,46.8385,46.8523,46.7629,46.8179,34423.8003
2014-05-01 14:50:00,68.16,68.18,68.11,68.17,17097.914054485354,46.8385,46.8523,46.8042,46.8454,17097.9141
2014-05-01 15:00:00,68.17,68.17,68.1,68.12,15730.080930126524,46.8454,46.8454,46.7973,46.811,15730.0809
2014-05-01 15:10:00,68.13,68.23,68.07,68.18,28382.537330445684,46.8179,46.8866,46.7767,46.8523,28382.5373
2014-05-01 15:20:00,68.18,68.19,68.1,68.1,30092.32873589422,46.8523,46.8591,46.7973,46.7973,30092.3287
2014-05-01 15:30:00,68.1,68.12,68.07,68.1,56879.06075458794,46.7973,46.811,46.7767,46.7973,56879.0608
2014-05-01 15:40:00,68.1,68.1,68.03,68.03,51065.76997606292,46.7973,46.7973,46.7492,46.7492,51065.77
2014-05-01 15:50:00,68.03,68.1,68.03,68.1,120939.24541205972,46.7492,46.7973,46.7492,46.7973,120939.2454
2014-05-02 09:30:00,68.17,68.6,67.82,68.3,133705.68790607547,46.8454,47.1409,46.6049,46.9347,133705.6879
2014-05-02 09:40:00,68.37,68.6,68.37,68.39,67137.80918727916,46.9828,47.1409,46.9828,46.9966,67137.8092
2014-05-02 09:50:00,68.32,68.4,68.17,68.23,39553.17451270945,46.9485,47.0034,46.8454,46.8866,39553.1745
2014-05-02 10:00:00,68.23,68.45,68.13,68.43,35905.61951441924,46.8866,47.0378,46.8179,47.0241,35905.6195
2014-05-02 10:10:00,68.44,68.48,68.38,68.42,47076.256696683005,47.0309,47.0584,46.9897,47.0172,47076.2567
2014-05-02 10:20:00,68.45,68.48,68.28,68.3,42060.86857403397,47.0378,47.0584,46.921,46.9347,42060.8686
2014-05-02 10:30:00,68.27,68.49,68.22,68.42,39667.16060640602,46.9141,47.0653,46.8797,47.0172,39667.1606
2014-05-02 10:40:00,68.41,68.45,67.92,67.92,52547.58919411832,47.0103,47.0378,46.6736,46.6736,52547.5892
2014-05-02 10:50:00,67.95,68.14,67.9,68.09,28268.55123674912,46.6942,46.8248,46.6599,46.7904,28268.5512
2014-05-02 11:00:00,68.1,68.24,68.04,68.17,21657.35780234812,46.7973,46.8935,46.7561,46.8454,21657.3578
2014-05-02 11:10:00,68.16,68.19,68.06,68.18,24620.99623845891,46.8385,46.8591,46.7698,46.8523,24620.9962
2014-05-02 11:20:00,68.16,68.18,68.04,68.06,25874.843269121167,46.8385,46.8523,46.7561,46.7698,25874.8433
2014-05-02 11:30:00,68.07,68.21,68.07,68.19,33055.96717200502,46.7767,46.8729,46.7767,46.8591,33055.9672
2014-05-02 11:40:00,68.18,68.29,68.12,68.25,23253.16311410008,46.8523,46.9279,46.811,46.9004,23253.1631
2014-05-02 11:50:00,68.25,68.35,68.25,68.25,34993.73076484669,46.9004,46.9691,46.9004,46.9004,34993.7308
2014-05-02 12:00:00,68.25,68.4,68.21,68.3,116265.8155705004,46.9004,47.0034,46.8729,46.9347,116265.8156
2014-05-02 12:10:00,68.29,68.42,68.25,68.41,33169.95326570159,46.9279,47.0172,46.9004,47.0103,33169.9533
2014-05-02 12:20:00,68.4,68.47,68.39,68.4,16527.98358600251,47.0034,47.0515,46.9966,47.0034,16527.9836
2014-05-02 12:30:00,68.4,68.46,68.38,68.46,27926.59295565941,47.0034,47.0447,46.9897,47.0447,27926.593
2014-05-02 12:40:00,68.46,68.52,68.43,68.52,15160.15046164368,47.0447,47.0859,47.0241,47.0859,15160.1505
2014-05-02 12:50:00,68.51,68.56,68.47,68.51,15502.108742733386,47.079,47.1134,47.0515,47.079,15502.1087
2014-05-02 13:00:00,68.52,68.6,68.47,68.48,16983.927960788784,47.0859,47.1409,47.0515,47.0584,16983.928
2014-05-02 13:10:00,68.48,68.49,68.39,68.4,17667.844522968197,47.0584,47.0653,46.9966,47.0034,17667.8445
2014-05-02 13:20:00,68.4,68.44,68.31,68.33,24848.968425852046,47.0034,47.0309,46.9416,46.9553,24848.9684
2014-05-02 13:30:00,68.34,68.36,68.27,68.3,16186.0253049128,46.9622,46.976,46.9141,46.9347,16186.0253
2014-05-02 13:40:00,68.31,68.34,68.25,68.3,23937.079676279493,46.9416,46.9622,46.9004,46.9347,23937.0797
2014-05-02 13:50:00,68.3,68.31,68.17,68.18,32827.99498461188,46.9347,46.9416,46.8454,46.8523,32827.995
2014-05-02 14:00:00,68.17,68.22,68.13,68.14,21543.371708651543,46.8454,46.8797,46.8179,46.8248,21543.3717
2014-05-02 14:10:00,68.13,68.27,68.12,68.27,29066.4538926251,46.8179,46.9141,46.811,46.9141,29066.4539
2014-05-02 14:20:00,68.26,68.3,68.25,68.27,16527.98358600251,46.9072,46.9347,46.9004,46.9141,16527.9836
2014-05-02 14:30:00,68.28,68.39,68.26,68.36,19149.6637410236,46.921,46.9966,46.9072,46.976,19149.6637
2014-05-02 14:40:00,68.35,68.37,68.26,68.27,18465.74717884418,46.9691,46.9828,46.9072,46.9141,18465.7472
2014-05-02 14:50:00,68.27,68.34,68.26,68.26,20175.53858429272,46.9141,46.9622,46.9072,46.9072,20175.5386
2014-05-02 15:00:00,68.3,68.39,68.29,68.39,23367.14920779665,46.9347,46.9966,46.9279,46.9966,23367.1492
2014-05-02 15:10:00,68.39,68.39,68.29,68.34,39097.23013792317,46.9966,46.9966,46.9279,46.9622,39097.2301
2014-05-02 15:20:00,68.34,68.39,68.21,68.24,63376.26809529238,46.9622,46.9966,46.8729,46.8935,63376.2681
2014-05-02 15:30:00,68.24,68.24,68.09,68.12,54371.36669326342,46.8935,46.8935,46.7904,46.811,54371.3667
2014-05-02 15:40:00,68.14,68.16,68.07,68.1,71811.23902883848,46.8248,46.8385,46.7767,46.7973,71811.239
2014-05-02 15:50:00,68.1,68.12,68.02,68.03,146130.17211900148,46.7973,46.811,46.7423,46.7492,146130.1721
2014-05-05 09:30:00,67.72,67.96,67.39,67.5,61324.518408754135,46.5362,46.7011,46.3094,46.385,61324.5184
2014-05-05 09:40:00,67.5,67.61,67.33,67.47,68847.60059272769,46.385,46.4606,46.2682,46.3644,68847.6006
2014-05-05 09:50:00,67.44,67.77,67.43,67.69,20403.51077168585,46.3437,46.5705,46.3369,46.5155,20403.5108
2014-05-05 10:00:00,67.71,67.87,67.71,67.81,29864.356548501084,46.5293,46.6392,46.5293,46.598,29864.3565
2014-05-05 10:10:00,67.8,67.93,67.78,67.91,48102.131539952126,46.5911,46.6805,46.5774,46.6667,48102.1315
2014-05-05 10:20:00,67.91,67.96,67.85,67.86,28154.565143052547,46.6667,46.7011,46.6255,46.6324,28154.5651
2014-05-05 10:30:00,67.86,68.02,67.85,68.0,31460.16186025305,46.6324,46.7423,46.6255,46.7286,31460.1619
2014-05-05 10:40:00,68.03,68.21,68.03,68.1,18465.74717884418,46.7492,46.8729,46.7492,46.7973,18465.7472
2014-05-05 10:50:00,68.08,68.14,68.03,68.08,25190.926706941755,46.7835,46.8248,46.7492,46.7835,25190.9267
2014-05-05 11:00:00,68.07,68.07,67.97,68.01,14362.247805767696,46.7767,46.7767,46.708,46.7354,14362.2478
2014-05-05 11:10:00,68.0,68.1,68.0,68.03,14704.206086857404,46.7286,46.7973,46.7286,46.7492,14704.2061
2014-05-05 11:20:00,68.03,68.15,68.03,68.15,15616.094836429957,46.7492,46.8316,46.7492,46.8316,15616.0948
2014-05-05 11:30:00,68.16,68.25,68.16,68.25,17097.914054485354,46.8385,46.9004,46.8385,46.9004,17097.9141
2014-05-05 11:40:00,68.25,68.31,68.15,68.2,18921.69155363046,46.9004,46.9416,46.8316,46.866,18921.6916
2014-05-05 11:50:00,68.2,68.23,68.17,68.2,11284.623275960334,46.866,46.8866,46.8454,46.866,11284.6233
2014-05-05 12:00:00,68.22,68.25,68.21,68.21,7637.068277670124,46.8797,46.9004,46.8729,46.8729,7637.0683
2014-05-05 12:10:00,68.22,68.33,68.22,68.33,16755.955773395646,46.8797,46.9553,46.8797,46.9553,16755.9558
2014-05-05 12:20:00,68.34,68.37,68.31,68.33,16300.01139860937,46.9622,46.9828,46.9416,46.9553,16300.0114
2014-05-05 12:30:00,68.32,68.34,68.28,68.3,17895.816710361338,46.9485,46.9622,46.921,46.9347,17895.8167
2014-05-05 12:40:00,68.28,68.28,68.19,68.2,19491.6220221133,46.921,46.921,46.8591,46.866,19491.622
2014-05-05 12:50:00,68.19,68.19,68.04,68.09,29750.37045480452,46.8591,46.8591,46.7561,46.7904,29750.3705
2014-05-05 13:00:00,68.1,68.16,68.09,68.13,13678.331243588282,46.7973,46.8385,46.7904,46.8179,13678.3312
2014-05-05 13:10:00,68.14,68.21,68.12,68.18,19833.58030320301,46.8248,46.8729,46.811,46.8523,19833.5803
2014-05-05 13:20:00,68.17,68.25,68.17,68.24,16983.927960788784,46.8454,46.9004,46.8454,46.8935,16983.928
2014-05-05 13:30:00,68.24,68.28,68.22,68.22,13108.400775105438,46.8935,46.921,46.8797,46.8797,13108.4008
2014-05-05 13:40:00,68.23,68.29,68.22,68.27,12766.44249401573,46.8866,46.9279,46.8797,46.9141,12766.4425
2014-05-05 13:50:00,68.29,68.29,68.25,68.27,10030.776245298071,46.9279,46.9279,46.9004,46.9141,10030.7762
2014-05-05 14:00:00,68.28,68.32,68.27,68.31,14704.206086857404,46.921,46.9485,46.9141,46.9416,14704.2061
2014-05-05 14:10:00,68.31,68.32,68.25,68.32,15502.108742733386,46.9416,46.9485,46.9004,46.9485,15502.1087
2014-05-05 14:20:00,68.31,68.32,68.28,68.28,16527.98358600251,46.9416,46.9485,46.921,46.921,16527.9836
2014-05-05 14:30:00,68.28,68.28,68.23,68.24,12994.414681408867,46.921,46.921,46.8866,46.8935,12994.4147
2014-05-05 14:40:00,68.24,68.38,68.23,68.38,26786.73201869372,46.8935,46.9897,46.8866,46.9897,26786.732
2014-05-05 14:50:00,68.39,68.39,68.31,68.32,18465.74717884418,46.9966,46.9966,46.9416,46.9485,18465.7472
2014-05-05 15:00:00,68.32,68.33,68.25,68.32,27470.64858087313,46.9485,46.9553,46.9004,46.9485,27470.6486
2014-05-05 15:10:00,68.32,68.33,68.26,68.29,31688.13404764619,46.9485,46.9553,46.9072,46.9279,31688.134
2014-05-05 15:20:00,68.28,68.31,68.25,68.31,21657.35780234812,46.921,46.9416,46.9004,46.9416,21657.3578
2014-05-05 15:30:00,68.31,68.34,68.3,68.31,34537.78639006041,46.9416,46.9622,46.9347,46.9416,34537.7864
2014-05-05 15:40:00,68.31,68.33,68.22,68.26,48558.0759147384,46.9416,46.9553,46.8797,46.9072,48558.0759
2014-05-05 15:50:00,68.27,68.33,68.26,68.32,127664.4249401573,46.9141,46.9553,46.9072,46.9485,127664.4249
2014-05-06 09:30:00,67.94,67.96,67.74,67.76,59500.74090960903,46.6873,46.7011,46.5499,46.5636,59500.7409
2014-05-06 09:40:00,67.74,67.87,67.64,67.7,54941.29716174627,46.5499,46.6392,46.4812,46.5224,54941.2972
2014-05-06 09:50:00,67.71,67.77,67.53,67.77,33739.88373418443,46.5293,46.5705,46.4056,46.5705,33739.8837
2014-05-06 10:00:00,67.8,67.8,67.62,67.67,52889.547475208026,46.5911,46.5911,46.4674,46.5018,52889.5475
2014-05-06 10:10:00,67.68,67.93,67.68,67.89,19833.58030320301,46.5087,46.6805,46.5087,46.653,19833.5803
2014-05-06 10:20:00,67.88,67.98,67.86,67.98,14020.28952467799,46.6461,46.7148,46.6324,46.7148,14020.2895
2014-05-06 10:30:00,68.01,68.05,67.99,68.01,20631.482959078992,46.7354,46.7629,46.7217,46.7354,20631.483
2014-05-06 10:40:00,68.03,68.08,68.0,68.03,13108.400775105438,46.7492,46.7835,46.7286,46.7492,13108.4008
2014-05-06 10:50:00,68.03,68.03,67.88,67.88,21087.427333865267,46.7492,46.7492,46.6461,46.6461,21087.4273
2014-05-06 11:00:00,67.86,67.87,67.81,67.83,19377.635928416734,46.6324,46.6392,46.598,46.6117,19377.6359
2014-05-06 11:10:00,67.82,67.88,67.81,67.87,21087.427333865267,46.6049,46.6461,46.598,46.6392,21087.4273
2014-05-06 11:20:00,67.88,67.89,67.78,67.83,15502.108742733386,46.6461,46.653,46.5774,46.6117,15502.1087
2014-05-06 11:30:00,67.82,67.93,67.82,67.93,14932.178274250542,46.6049,46.6805,46.6049,46.6805,14932.1783
2014-05-06 11:40:00,67.92,67.92,67.84,67.89,17667.844522968197,46.6736,46.6736,46.6186,46.653,17667.8445
2014-05-06 11:50:00,67.89,67.89,67.82,67.89,14590.219993160834,46.653,46.653,46.6049,46.653,14590.22
2014-05-06 12:00:00,67.89,67.91,67.84,67.84,20061.552490596147,46.653,46.6667,46.6186,46.6186,20061.5525
2014-05-06 12:10:00,67.84,67.89,67.82,67.82,8434.970933546107,46.6186,46.653,46.6049,46.6049,8434.9709
2014-05-06 12:20:00,67.81,67.84,67.77,67.84,14134.27561837456,46.598,46.6186,46.5705,46.6186,14134.2756
2014-05-06 12:30:00,67.84,67.89,67.82,67.86,14020.28952467799,46.6186,46.653,46.6049,46.6324,14020.2895
2014-05-06 12:40:00,67.87,67.91,67.82,67.84,26216.80155021088,46.6392,46.6667,46.6049,46.6186,26216.8016
2014-05-06 12:50:00,67.85,67.86,67.82,67.86,12880.428587712298,46.6255,46.6324,46.6049,46.6324,12880.4286
2014-05-06 13:00:00,67.86,67.87,67.75,67.79,17097.914054485354,46.6324,46.6392,46.5568,46.5843,17097.9141
2014-05-06 13:10:00,67.77,67.87,67.77,67.86,27128.690299783422,46.5705,46.6392,46.5705,46.6324,27128.6903
2014-05-06 13:20:00,67.88,67.89,67.82,67.84,15046.16436794711,46.6461,46.653,46.6049,46.6186,15046.1644
2014-05-06 13:30:00,67.82,67.86,67.77,67.77,12994.414681408867,46.6049,46.6324,46.5705,46.5705,12994.4147
2014-05-06 13:40:00,67.75,67.77,67.66,67.67,31118.203579163343,46.5568,46.5705,46.4949,46.5018,31118.2036
2014-05-06 13:50:00,67.7,67.72,67.63,67.63,14020.28952467799,46.5224,46.5362,46.4743,46.4743,14020.2895
2014-05-06 14:00:00,67.62,67.64,67.54,67.63,29522.398267411376,46.4674,46.4812,46.4125,46.4743,29522.3983
2014-05-06 14:10:00,67.63,67.74,67.61,67.74,18693.71936623732,46.4743,46.5499,46.4606,46.5499,18693.7194
2014-05-06 14:20:00,67.72,67.72,67.62,67.67,15616.094836429957,46.5362,46.5362,46.4674,46.5018,15616.0948
2014-05-06 14:30:00,67.67,67.72,67.63,67.69,17439.87233557506,46.5018,46.5362,46.4743,46.5155,17439.8723
2014-05-06 14:40:00,67.7,67.77,67.7,67.72,25190.926706941755,46.5224,46.5705,46.5224,46.5362,25190.9267
2014-05-06 14:50:00,67.72,67.77,67.71,67.74,20859.45514647213,46.5362,46.5705,46.5293,46.5499,20859.4551
2014-05-06 15:00:00,67.71,67.71,67.63,67.67,27128.690299783422,46.5293,46.5293,46.4743,46.5018,27128.6903
2014-05-06 15:10:00,67.67,67.83,67.67,67.8,31004.21748546677,46.5018,46.6117,46.5018,46.5911,31004.2175
2014-05-06 15:20:00,67.8,67.85,67.75,67.75,26102.815456514305,46.5911,46.6255,46.5568,46.5568,26102.8155
2014-05-06 15:30:00,67.75,67.84,67.75,67.82,33511.91154679129,46.5568,46.6186,46.5568,46.6049,33511.9115
2014-05-06 15:40:00,67.83,67.83,67.75,67.78,51065.76997606292,46.6117,46.6117,46.5568,46.5774,51065.77
2014-05-06 15:50:00,67.77,67.77,67.59,67.61,307648.4668870398,46.5705,46.5705,46.4468,46.4606,307648.4669
2014-05-07 09:30:00,67.77,68.01,67.67,67.78,82525.93183631597,46.5705,46.7354,46.5018,46.5774,82525.9318
2014-05-07 09:40:00,67.77,67.94,67.67,67.94,77624.5298073635,46.5705,46.6873,46.5018,46.6873,77624.5298
2014-05-07 09:50:00,67.94,67.97,67.75,67.8,33625.89764048786,46.6873,46.708,46.5568,46.5911,33625.8976
2014-05-07 10:00:00,67.82,67.87,67.42,67.44,63034.309814202665,46.6049,46.6392,46.33,46.3437,63034.3098
2014-05-07 10:10:00,67.44,67.47,67.21,67.32,39895.13279379916,46.3437,46.3644,46.1857,46.2613,39895.1328
2014-05-07 10:20:00,67.33,67.39,67.21,67.31,38869.25795053004,46.2682,46.3094,46.1857,46.2544,38869.258
2014-05-07 10:30:00,67.3,67.36,67.17,67.23,102359.51213951898,46.2475,46.2888,46.1582,46.1994,102359.5121
2014-05-07 10:40:00,67.23,67.27,67.1,67.11,90390.97230137924,46.1994,46.2269,46.1101,46.117,90390.9723
2014-05-07 10:50:00,67.13,67.17,67.08,67.15,51065.76997606292,46.1307,46.1582,46.0964,46.1445,51065.77
2014-05-07 11:00:00,67.15,67.28,67.09,67.25,63148.29590789924,46.1445,46.2338,46.1032,46.2132,63148.2959
2014-05-07 11:10:00,67.25,67.43,67.19,67.19,43770.6599794825,46.2132,46.3369,46.1719,46.1719,43770.66
2014-05-07 11:20:00,67.18,67.27,67.08,67.18,44454.57654166192,46.1651,46.2269,46.0964,46.1651,44454.5765
2014-05-07 11:30:00,67.2,67.39,67.18,67.27,46506.32622820016,46.1788,46.3094,46.1651,46.2269,46506.3262
2014-05-07 11:40:00,67.27,67.46,67.24,67.46,40579.04935597857,46.2269,46.3575,46.2063,46.3575,40579.0494
2014-05-07 11:50:00,67.46,67.66,67.46,67.56,41034.99373076485,46.3575,46.4949,46.3575,46.4262,41034.9937
2014-05-07 12:00:00,67.57,67.64,67.53,67.64,19377.635928416734,46.4331,46.4812,46.4056,46.4812,19377.6359
2014-05-07 12:10:00,67.65,67.72,67.65,67.67,16869.941867092213,46.4881,46.5362,46.4881,46.5018,16869.9419
2014-05-07 12:20:00,67.68,67.77,67.66,67.75,44112.61826057221,46.5087,46.5705,46.4949,46.5568,44112.6183
2014-05-07 12:30:00,67.75,67.81,67.74,67.81,36475.549982902085,46.5568,46.598,46.5499,46.598,36475.55
2014-05-07 12:40:00,67.8,67.82,67.79,67.8,63262.282001595806,46.5911,46.6049,46.5843,46.5911,63262.282
2014-05-07 12:50:00,67.8,67.84,67.76,67.83,40807.02154337171,46.5911,46.6186,46.5636,46.6117,40807.0215
2014-05-07 13:00:00,67.82,67.85,67.75,67.77,51179.75606975949,46.6049,46.6255,46.5568,46.5705,51179.7561
2014-05-07 13:10:00,67.76,67.94,67.76,67.93,34081.84201527414,46.5636,46.6873,46.5636,46.6805,34081.842
2014-05-07 13:20:00,67.93,67.97,67.9,67.92,31688.13404764619,46.6805,46.708,46.6599,46.6736,31688.134
2014-05-07 13:30:00,67.92,67.97,67.89,67.93,43770.6599794825,46.6736,46.708,46.653,46.6805,43770.66
2014-05-07 13:40:00,67.93,67.98,67.86,67.86,43884.64607317907,46.6805,46.7148,46.6324,46.6324,43884.6461
2014-05-07 13:50:00,67.85,67.88,67.67,67.67,23481.135301493217,46.6255,46.6461,46.5018,46.5018,23481.1353
2014-05-07 14:00:00,67.65,67.77,67.62,67.75,35107.71685854326,46.4881,46.5705,46.4674,46.5568,35107.7169
2014-05-07 14:10:00,67.75,67.85,67.71,67.82,27584.634674569705,46.5568,46.6255,46.5293,46.6049,27584.6347
2014-05-07 14:20:00,67.83,67.85,67.75,67.82,30434.28701698393,46.6117,46.6255,46.5568,46.6049,30434.287
2014-05-07 14:30:00,67.83,67.89,67.82,67.83,29294.42608001824,46.6117,46.653,46.6049,46.6117,29294.4261
2014-05-07 14:40:00,67.83,67.89,67.81,67.82,26786.73201869372,46.6117,46.653,46.598,46.6049,26786.732
2014-05-07 14:50:00,67.82,67.82,67.73,67.81,30890.231391770205,46.6049,46.6049,46.543,46.598,30890.2314
2014-05-07 15:00:00,67.81,67.82,67.73,67.82,37615.410919867776,46.598,46.6049,46.543,46.6049,37615.4109
2014-05-07 15:10:00,67.82,67.82,67.75,67.75,45480.45138493104,46.6049,46.6049,46.5568,46.5568,45480.4514
2014-05-07 15:20:00,67.76,67.82,67.68,67.81,47646.18716516585,46.5636,46.6049,46.5087,46.598,47646.1872
2014-05-07 15:30:00,67.8,67.89,67.8,67.86,42288.84076142711,46.5911,46.653,46.5911,46.6324,42288.8408
2014-05-07 15:40:00,67.87,67.94,67.85,67.91,70329.41981078309,46.6392,46.6873,46.6255,46.6667,70329.4198
2014-05-07 15:50:00,67.91,68.0,67.9,67.96,120141.34275618376,46.6667,46.7286,46.6599,46.7011,120141.3428
2014-05-08 09:30:00,67.83,67.96,67.67,67.95,51407.72825715263,46.6117,46.7011,46.5018,46.6942,51407.7283
2014-05-08 09:40:00,67.94,68.31,67.94,68.25,25988.82936281773,46.6873,46.9416,46.6873,46.9004,25988.8294
2014-05-08 09:50:00,68.24,68.36,68.16,68.24,24165.05186367264,46.8935,46.976,46.8385,46.8935,24165.0519
2014-05-08 10:00:00,68.24,68.38,68.24,68.29,27014.70420608686,46.8935,46.9897,46.8935,46.9279,27014.7042
2014-05-08 10:10:00,68.3,68.4,68.27,68.36,42630.79904251681,46.9347,47.0034,46.9141,46.976,42630.799
2014-05-08 10:20:00,68.37,68.43,68.37,68.38,19491.6220221133,46.9828,47.0241,46.9828,46.9897,19491.622
2014-05-08 10:30:00,68.38,68.39,68.28,68.3,49697.93685170409,46.9897,46.9966,46.921,46.9347,49697.9369
2014-05-08 10:40:00,68.3,68.39,68.21,68.31,62692.35153311296,46.9347,46.9966,46.8729,46.9416,62692.3515
2014-05-08 10:50:00,68.31,68.37,68.29,68.31,15388.122649036815,46.9416,46.9828,46.9279,46.9416,15388.1226
2014-05-08 11:00:00,68.31,68.38,68.26,68.36,24051.065769976063,46.9416,46.9897,46.9072,46.976,24051.0658
2014-05-08 11:10:00,68.38,68.4,68.31,68.37,63034.309814202665,46.9897,47.0034,46.9416,46.9828,63034.3098
2014-05-08 11:20:00,68.39,68.42,68.34,68.35,25646.87108172803,46.9966,47.0172,46.9622,46.9691,25646.8711
2014-05-08 11:30:00,68.36,68.44,68.34,68.4,58246.89387894677,46.976,47.0309,46.9622,47.0034,58246.8939
2014-05-08 11:40:00,68.39,68.46,68.37,68.43,37615.410919867776,46.9966,47.0447,46.9828,47.0241,37615.4109
2014-05-08 11:50:00,68.43,68.51,68.41,68.46,31118.203579163343,47.0241,47.079,47.0103,47.0447,31118.2036
2014-05-08 12:00:00,68.46,68.51,68.43,68.51,21201.41342756184,47.0447,47.079,47.0241,47.079,21201.4134
2014-05-08 12:10:00,68.52,68.53,68.46,68.49,31460.16186025305,47.0859,47.0928,47.0447,47.0653,31460.1619
2014-05-08 12:20:00,68.5,68.54,68.48,68.53,17667.844522968197,47.0722,47.0996,47.0584,47.0928,17667.8445
2014-05-08 12:30:00,68.55,68.58,68.53,68.55,13906.30343098142,47.1065,47.1271,47.0928,47.1065,13906.3034
2014-05-08 12:40:00,68.55,68.55,68.44,68.44,24279.0379573692,47.1065,47.1065,47.0309,47.0309,24279.038
2014-05-08 12:50:00,68.44,68.49,68.42,68.45,55169.26934913941,47.0309,47.0653,47.0172,47.0378,55169.2693
2014-05-08 13:00:00,68.46,68.53,68.43,68.53,16300.01139860937,47.0447,47.0928,47.0241,47.0928,16300.0114
2014-05-08 13:10:00,68.52,68.52,68.42,68.43,21885.32998974125,47.0859,47.0859,47.0172,47.0241,21885.33
2014-05-08 13:20:00,68.43,68.45,68.34,68.4,20973.4412401687,47.0241,47.0378,46.9622,47.0034,20973.4412
2014-05-08 13:30:00,68.41,68.49,68.37,68.47,16641.969679699076,47.0103,47.0653,46.9828,47.0515,16641.9697
2014-05-08 13:40:00,68.44,68.44,68.33,68.33,13678.331243588282,47.0309,47.0309,46.9553,46.9553,13678.3312
2014-05-08 13:50:00,68.33,68.41,68.31,68.37,21771.343896044684,46.9553,47.0103,46.9416,46.9828,21771.3439
2014-05-08 14:00:00,68.37,68.38,68.28,68.3,21543.371708651543,46.9828,46.9897,46.921,46.9347,21543.3717
2014-05-08 14:10:00,68.3,68.38,68.23,68.38,45480.45138493104,46.9347,46.9897,46.8866,46.9897,45480.4514
2014-05-08 14:20:00,68.38,68.4,68.29,68.37,25190.926706941755,46.9897,47.0034,46.9279,46.9828,25190.9267
2014-05-08 14:30:00,68.37,68.39,68.27,68.29,25532.88498803146,46.9828,46.9966,46.9141,46.9279,25532.885
2014-05-08 14:40:00,68.29,68.33,68.1,68.14,45822.40966602074,46.9279,46.9553,46.7973,46.8248,45822.4097
2014-05-08 14:50:00,68.16,68.3,68.16,68.21,52889.547475208026,46.8385,46.9347,46.8385,46.8729,52889.5475
2014-05-08 15:00:00,68.21,68.24,68.11,68.13,112618.2605722102,46.8729,46.8935,46.8042,46.8179,112618.2606
2014-05-08 15:10:00,68.11,68.25,68.1,68.23,51863.672631938905,46.8042,46.9004,46.7973,46.8866,51863.6726
2014-05-08 15:20:00,68.24,68.32,68.24,68.31,33853.869827881,46.8935,46.9485,46.8935,46.9416,33853.8698
2014-05-08 15:30:00,68.3,68.33,68.24,68.27,31688.13404764619,46.9347,46.9553,46.8935,46.9141,31688.134
2014-05-08 15:40:00,68.26,68.31,68.23,68.23,95178.38823663512,46.9072,46.9416,46.8866,46.8866,95178.3882
2014-05-08 15:50:00,68.25,68.32,68.23,68.31,170751.16835746038,46.9004,46.9485,46.8866,46.9416,170751.1684
2014-05-09 09:30:00,68.1,68.35,68.07,68.26,92214.74980052434,46.7973,46.9691,46.7767,46.9072,92214.7498
2014-05-09 09:40:00,68.25,68.3,68.18,68.24,76142.7105893081,46.9004,46.9347,46.8523,46.8935,76142.7106
2014-05-09 09:50:00,68.23,68.35,68.17,68.17,59728.71309700217,46.8866,46.9691,46.8454,46.8454,59728.7131
2014-05-09 10:00:00,68.17,68.26,68.0,68.21,39439.18841901288,46.8454,46.9072,46.7286,46.8729,39439.1884
2014-05-09 10:10:00,68.23,68.43,68.23,68.39,20631.482959078992,46.8866,47.0241,46.8866,46.9966,20631.483
2014-05-09 10:20:00,68.41,68.44,68.35,68.35,18123.788897754475,47.0103,47.0309,46.9691,46.9691,18123.7889
2014-05-09 10:30:00,68.36,68.39,68.17,68.18,25304.91280063832,46.976,46.9966,46.8454,46.8523,25304.9128
2014-05-09 10:40:00,68.18,68.22,68.11,68.21,21999.31608343782,46.8523,46.8797,46.8042,46.8729,21999.3161
2014-05-09 10:50:00,68.23,68.24,68.15,68.17,34879.74467115012,46.8866,46.8935,46.8316,46.8454,34879.7447
2014-05-09 11:00:00,68.17,68.19,68.13,68.13,38071.35529465405,46.8454,46.8591,46.8179,46.8179,38071.3553
2014-05-09 11:10:00,68.13,68.21,68.13,68.21,20289.524677989284,46.8179,46.8729,46.8179,46.8729,20289.5247
2014-05-09 11:20:00,68.2,68.27,68.19,68.25,18921.69155363046,46.866,46.9141,46.8591,46.9004,18921.6916
2014-05-09 11:30:00,68.27,68.39,68.25,68.36,13678.331243588282,46.9141,46.9966,46.9004,46.976,13678.3312
2014-05-09 11:40:00,68.36,68.43,68.31,68.43,15844.067023823094,46.976,47.0241,46.9416,47.0241,15844.067
2014-05-09 11:50:00,68.43,68.43,68.34,68.4,12538.470306622592,47.0241,47.0241,46.9622,47.0034,12538.4703
2014-05-09 12:00:00,68.4,68.44,68.3,68.32,16413.997492305938,47.0034,47.0309,46.9347,46.9485,16413.9975
2014-05-09 12:10:00,68.34,68.46,68.32,68.46,18807.705459933888,46.9622,47.0447,46.9485,47.0447,18807.7055
2014-05-09 12:20:00,68.47,68.49,68.37,68.4,15160.15046164368,47.0515,47.0653,46.9828,47.0034,15160.1505
2014-05-09 12:30:00,68.39,68.59,68.38,68.58,20631.482959078992,46.9966,47.134,46.9897,47.1271,20631.483
2014-05-09 12:40:00,68.59,68.63,68.54,68.59,30092.32873589422,47.134,47.1615,47.0996,47.134,30092.3287
2014-05-09 12:50:00,68.61,68.66,68.6,68.61,15160.15046164368,47.1478,47.1821,47.1409,47.1478,15160.1505
2014-05-09 13:00:00,68.62,68.64,68.55,68.55,15730.080930126524,47.1546,47.1684,47.1065,47.1065,15730.0809
2014-05-09 13:10:00,68.54,68.57,68.53,68.53,7751.054371366693,47.0996,47.1203,47.0928,47.0928,7751.0544
2014-05-09 13:20:00,68.53,68.55,68.5,68.5,11398.609369656902,47.0928,47.1065,47.0722,47.0722,11398.6094
2014-05-09 13:30:00,68.5,68.55,68.45,68.52,17553.85842927163,47.0722,47.1065,47.0378,47.0859,17553.8584
2014-05-09 13:40:00,68.52,68.52,68.42,68.46,13108.400775105438,47.0859,47.0859,47.0172,47.0447,13108.4008
2014-05-09 13:50:00,68.46,68.51,68.43,68.45,53801.43622478058,47.0447,47.079,47.0241,47.0378,53801.4362
2014-05-09 14:00:00,68.45,68.47,68.41,68.43,21543.371708651543,47.0378,47.0515,47.0103,47.0241,21543.3717
2014-05-09 14:10:00,68.42,68.45,68.24,68.28,32714.00889091531,47.0172,47.0378,46.8935,46.921,32714.0089
2014-05-09 14:20:00,68.27,68.29,68.24,68.25,23367.14920779665,46.9141,46.9279,46.8935,46.9004,23367.1492
2014-05-09 14:30:00,68.26,68.34,68.25,68.34,15046.16436794711,46.9072,46.9622,46.9004,46.9622,15046.1644
2014-05-09 14:40:00,68.34,68.34,68.29,68.33,18009.802804057905,46.9622,46.9622,46.9279,46.9553,18009.8028
2014-05-09 14:50:00,68.33,68.46,68.32,68.4,17667.844522968197,46.9553,47.0447,46.9485,47.0034,17667.8445
2014-05-09 15:00:00,68.41,68.49,68.41,68.47,15958.053117519665,47.0103,47.0653,47.0103,47.0515,15958.0531
2014-05-09 15:10:00,68.47,68.47,68.43,68.46,21657.35780234812,47.0515,47.0515,47.0241,47.0447,21657.3578
2014-05-09 15:20:00,68.46,68.46,68.39,68.44,21771.343896044684,47.0447,47.0447,46.9966,47.0309,21771.3439
2014-05-09 15:30:00,68.44,68.5,68.39,68.49,24051.065769976063,47.0309,47.0722,46.9966,47.0653,24051.0658
2014-05-09 15:40:00,68.48,68.51,68.45,68.46,37045.48045138493,47.0584,47.079,47.0378,47.0447,37045.4805
2014-05-09 15:50:00,68.47,68.5,68.46,68.48,106918.95588738174,47.0515,47.0722,47.0447,47.0584,106918.9559
2014-05-12 09:30:00,68.42,68.78,68.42,68.75,51293.74216345606,47.0172,47.2646,47.0172,47.244,51293.7422
2014-05-12 09:40:00,68.77,69.12,68.75,69.08,47760.17325886242,47.2577,47.4982,47.244,47.4707,47760.1733
2014-05-12 09:50:00,69.1,69.16,69.02,69.12,41946.8824803374,47.4845,47.5257,47.4295,47.4982,41946.8825
2014-05-12 10:00:00,69.12,69.18,69.04,69.12,27584.634674569705,47.4982,47.5394,47.4432,47.4982,27584.6347
2014-05-12 10:10:00,69.1,69.18,69.06,69.17,36475.549982902085,47.4845,47.5394,47.457,47.5326,36475.55
2014-05-12 10:20:00,69.18,69.2,69.13,69.16,13906.30343098142,47.5394,47.5532,47.5051,47.5257,13906.3034
2014-05-12 10:30:00,69.15,69.18,69.07,69.18,36703.522170295226,47.5188,47.5394,47.4639,47.5394,36703.5222
2014-05-12 10:40:00,69.18,69.2,69.09,69.09,17895.816710361338,47.5394,47.5532,47.4776,47.4776,17895.8167
2014-05-12 10:50:00,69.08,69.12,69.03,69.12,25646.87108172803,47.4707,47.4982,47.4364,47.4982,25646.8711
2014-05-12 11:00:00,69.11,69.19,69.11,69.19,20859.45514647213,47.4913,47.5463,47.4913,47.5463,20859.4551
2014-05-12 11:10:00,69.18,69.31,69.18,69.26,28952.46779892853,47.5394,47.6288,47.5394,47.5944,28952.4678
2014-05-12 11:20:00,69.27,69.31,69.24,69.31,31460.16186025305,47.6013,47.6288,47.5807,47.6288,31460.1619
2014-05-12 11:30:00,69.31,69.37,69.29,69.32,44568.56263535849,47.6288,47.67,47.615,47.6357,44568.5626
2014-05-12 11:40:00,69.32,69.38,69.31,69.32,17781.830616664767,47.6357,47.6769,47.6288,47.6357,17781.8306
2014-05-12 11:50:00,69.32,69.33,69.25,69.27,12766.44249401573,47.6357,47.6425,47.5876,47.6013,12766.4425
2014-05-12 12:00:00,69.26,69.32,69.25,69.32,21315.399521258405,47.5944,47.6357,47.5876,47.6357,21315.3995
2014-05-12 12:10:00,69.32,69.35,69.31,69.33,12538.470306622592,47.6357,47.6563,47.6288,47.6425,12538.4703
2014-05-12 12:20:00,69.34,69.39,69.33,69.38,19605.60811580987,47.6494,47.6838,47.6425,47.6769,19605.6081
2014-05-12 12:30:00,69.38,69.41,69.36,69.39,7865.040465063263,47.6769,47.6975,47.6631,47.6838,7865.0405
2014-05-12 12:40:00,69.39,69.39,69.29,69.32,10030.776245298071,47.6838,47.6838,47.615,47.6357,10030.7762
2014-05-12 12:50:00,69.32,69.33,69.25,69.26,9346.85968311866,47.6357,47.6425,47.5876,47.5944,9346.8597
2014-05-12 13:00:00,69.25,69.27,69.22,69.27,10030.776245298071,47.5876,47.6013,47.5669,47.6013,10030.7762
2014-05-12 13:10:00,69.26,69.28,69.24,69.25,6953.151715490711,47.5944,47.6082,47.5807,47.5876,6953.1517
2014-05-12 13:20:00,69.26,69.26,69.23,69.26,11056.651088567194,47.5944,47.5944,47.5738,47.5944,11056.6511
2014-05-12 13:30:00,69.26,69.31,69.25,69.29,11512.595463353471,47.5944,47.6288,47.5876,47.615,11512.5955
2014-05-12 13:40:00,69.28,69.3,69.23,69.25,13678.331243588282,47.6082,47.6219,47.5738,47.5876,13678.3312
2014-05-12 13:50:00,69.25,69.25,69.18,69.18,10942.664994870624,47.5876,47.5876,47.5394,47.5394,10942.665
2014-05-12 14:00:00,69.18,69.25,69.13,69.21,21543.371708651543,47.5394,47.5876,47.5051,47.5601,21543.3717
2014-05-12 14:10:00,69.21,69.21,69.15,69.17,19263.649834720163,47.5601,47.5601,47.5188,47.5326,19263.6498
2014-05-12 14:20:00,69.15,69.15,69.1,69.1,18921.69155363046,47.5188,47.5188,47.4845,47.4845,18921.6916
2014-05-12 14:30:00,69.1,69.21,69.1,69.2,14020.28952467799,47.4845,47.5601,47.4845,47.5532,14020.2895
2014-05-12 14:40:00,69.21,69.25,69.21,69.23,10372.73452638778,47.5601,47.5876,47.5601,47.5738,10372.7345
2014-05-12 14:50:00,69.22,69.29,69.22,69.29,21657.35780234812,47.5669,47.615,47.5669,47.615,21657.3578
2014-05-12 15:00:00,69.27,69.35,69.27,69.29,22911.20483301037,47.6013,47.6563,47.6013,47.615,22911.2048
2014-05-12 15:10:00,69.3,69.32,69.28,69.31,27356.662487176563,47.6219,47.6357,47.6082,47.6288,27356.6625
2014-05-12 15:20:00,69.31,69.32,69.22,69.22,46620.31232189673,47.6288,47.6357,47.5669,47.5669,46620.3123
2014-05-12 15:30:00,69.23,69.25,69.22,69.23,36931.49435768836,47.5738,47.5876,47.5669,47.5738,36931.4944
2014-05-12 15:40:00,69.24,69.24,69.2,69.22,46506.32622820016,47.5807,47.5807,47.5532,47.5669,46506.3262
2014-05-12 15:50:00,69.21,69.25,69.2,69.22,118317.56525703864,47.5601,47.5876,47.5532,47.5669,118317.5653
2014-05-13 09:30:00,69.19,69.22,68.95,69.1,67251.79528097573,47.5463,47.5669,47.3814,47.4845,67251.7953
2014-05-13 09:40:00,69.1,69.18,69.09,69.14,31118.203579163343,47.4845,47.5394,47.4776,47.512,31118.2036
2014-05-13 09:50:00,69.14,69.15,68.96,68.99,22455.260458224097,47.512,47.5188,47.3883,47.4089,22455.2605
2014-05-13 10:00:00,69.01,69.17,69.0,69.16,32714.00889091531,47.4226,47.5326,47.4158,47.5257,32714.0089
2014-05-13 10:10:00,69.16,69.23,69.12,69.15,32714.00889091531,47.5257,47.5738,47.4982,47.5188,32714.0089
2014-05-13 10:20:00,69.15,69.18,69.1,69.17,23253.16311410008,47.5188,47.5394,47.4845,47.5326,23253.1631
2014-05-13 10:30:00,69.18,69.31,69.18,69.31,28952.46779892853,47.5394,47.6288,47.5394,47.6288,28952.4678
2014-05-13 10:40:00,69.31,69.32,69.29,69.31,37387.43873247464,47.6288,47.6357,47.615,47.6288,37387.4387
2014-05-13 10:50:00,69.31,69.37,69.3,69.37,36931.49435768836,47.6288,47.67,47.6219,47.67,36931.4944
2014-05-13 11:00:00,69.36,69.41,69.32,69.33,47076.256696683005,47.6631,47.6975,47.6357,47.6425,47076.2567
2014-05-13 11:10:00,69.33,69.33,69.17,69.19,16186.0253049128,47.6425,47.6425,47.5326,47.5463,16186.0253
2014-05-13 11:20:00,69.19,69.31,69.19,69.25,47418.21497777271,47.5463,47.6288,47.5463,47.5876,47418.215
2014-05-13 11:30:00,69.25,69.27,69.18,69.18,12424.484212926023,47.5876,47.6013,47.5394,47.5394,12424.4842
2014-05-13 11:40:00,69.18,69.25,69.16,69.18,13222.386868802008,47.5394,47.5876,47.5257,47.5394,13222.3869
2014-05-13 11:50:00,69.17,69.29,69.15,69.22,32714.00889091531,47.5326,47.615,47.5188,47.5669,32714.0089
2014-05-13 12:00:00,69.23,69.24,69.17,69.22,10258.748432691213,47.5738,47.5807,47.5326,47.5669,10258.7484
2014-05-13 12:10:00,69.22,69.28,69.21,69.28,16413.997492305938,47.5669,47.6082,47.5601,47.6082,16413.9975
2014-05-13 12:20:00,69.28,69.29,69.21,69.24,21315.399521258405,47.6082,47.615,47.5601,47.5807,21315.3995
2014-05-13 12:30:00,69.23,69.23,69.17,69.21,12310.498119229454,47.5738,47.5738,47.5326,47.5601,12310.4981
2014-05-13 12:40:00,69.23,69.29,69.21,69.28,15046.16436794711,47.5738,47.615,47.5601,47.6082,15046.1644
2014-05-13 12:50:00,69.28,69.29,69.24,69.28,11056.651088567194,47.6082,47.615,47.5807,47.6082,11056.6511
2014-05-13 13:00:00,69.27,69.28,69.25,69.27,14932.178274250542,47.6013,47.6082,47.5876,47.6013,14932.1783
2014-05-13 13:10:00,69.26,69.26,69.2,69.22,12880.428587712298,47.5944,47.5944,47.5532,47.5669,12880.4286
2014-05-13 13:20:00,69.22,69.24,69.18,69.19,16300.01139860937,47.5669,47.5807,47.5394,47.5463,16300.0114
2014-05-13 13:30:00,69.2,69.23,69.15,69.18,13450.359056195144,47.5532,47.5738,47.5188,47.5394,13450.3591
2014-05-13 13:40:00,69.17,69.17,69.12,69.14,14020.28952467799,47.5326,47.5326,47.4982,47.512,14020.2895
2014-05-13 13:50:00,69.15,69.19,69.15,69.18,12652.45640031916,47.5188,47.5463,47.5188,47.5394,12652.4564
2014-05-13 14:00:00,69.19,69.25,69.18,69.25,13336.372962498575,47.5463,47.5876,47.5394,47.5876,13336.373
2014-05-13 14:10:00,69.25,69.26,69.23,69.24,12082.525931836317,47.5876,47.5944,47.5738,47.5807,12082.5259
2014-05-13 14:20:00,69.25,69.28,69.23,69.24,16413.997492305938,47.5876,47.6082,47.5738,47.5807,16413.9975
2014-05-13 14:30:00,69.24,69.32,69.24,69.31,25532.88498803146,47.5807,47.6357,47.5807,47.6288,25532.885
2014-05-13 14:40:00,69.32,69.32,69.29,69.3,23139.17702040352,47.6357,47.6357,47.615,47.6219,23139.177
2014-05-13 14:50:00,69.29,69.31,69.27,69.29,17667.844522968197,47.615,47.6288,47.6013,47.615,17667.8445
2014-05-13 15:00:00,69.29,69.31,69.26,69.29,29864.356548501084,47.615,47.6288,47.5944,47.615,29864.3565
2014-05-13 15:10:00,69.29,69.3,69.27,69.29,40237.091074888864,47.615,47.6219,47.6013,47.615,40237.0911
2014-05-13 15:20:00,69.29,69.3,69.24,69.26,70899.35027926593,47.615,47.6219,47.5807,47.5944,70899.3503
2014-05-13 15:30:00,69.26,69.3,69.25,69.3,39439.18841901288,47.5944,47.6219,47.5876,47.6219,39439.1884
2014-05-13 15:40:00,69.3,69.32,69.25,69.25,43200.729510999656,47.6219,47.6357,47.5876,47.5876,43200.7295
2014-05-13 15:50:00,69.25,69.27,69.2,69.24,90732.93058246894,47.5876,47.6013,47.5532,47.5807,90732.9306
2014-05-14 09:30:00,69.32,69.39,68.96,69.08,96090.27698620768,47.6357,47.6838,47.3883,47.4707,96090.277
2014-05-14 09:40:00,69.04,69.1,68.76,68.77,27356.662487176563,47.4432,47.4845,47.2508,47.2577,27356.6625
2014-05-14 09:50:00,68.75,69.01,68.72,68.96,11284.623275960334,47.244,47.4226,47.2233,47.3883,11284.6233
2014-05-14 10:00:00,69.04,69.13,68.94,68.94,10942.664994870624,47.4432,47.5051,47.3745,47.3745,10942.665
2014-05-14 10:10:00,68.92,68.99,68.76,68.78,18465.74717884418,47.3608,47.4089,47.2508,47.2646,18465.7472
2014-05-14 10:20:00,68.79,68.96,68.76,68.96,33169.95326570159,47.2714,47.3883,47.2508,47.3883,33169.9533
2014-05-14 10:30:00,68.98,69.05,68.93,68.94,14590.219993160834,47.402,47.4501,47.3677,47.3745,14590.22
2014-05-14 10:40:00,68.91,68.95,68.85,68.95,12196.512025532886,47.3539,47.3814,47.3127,47.3814,12196.512
2014-05-14 10:50:00,68.95,69.0,68.91,68.92,17325.886241878492,47.3814,47.4158,47.3539,47.3608,17325.8862
2014-05-14 11:00:00,68.92,68.93,68.78,68.81,22569.246551920667,47.3608,47.3677,47.2646,47.2852,22569.2466
2014-05-14 11:10:00,68.82,68.84,68.73,68.75,16641.969679699076,47.2921,47.3058,47.2302,47.244,16641.9697
2014-05-14 11:20:00,68.77,68.82,68.73,68.79,12766.44249401573,47.2577,47.2921,47.2302,47.2714,12766.4425
2014-05-14 11:30:00,68.77,68.89,68.76,68.88,15730.080930126524,47.2577,47.3402,47.2508,47.3333,15730.0809
2014-05-14 11:40:00,68.88,68.89,68.85,68.88,13222.386868802008,47.3333,47.3402,47.3127,47.3333,13222.3869
2014-05-14 11:50:00,68.89,68.91,68.8,68.81,9574.831870511798,47.3402,47.3539,47.2783,47.2852,9574.8319
2014-05-14 12:00:00,68.82,68.82,68.75,68.82,19947.56639689958,47.2921,47.2921,47.244,47.2921,19947.5664
2014-05-14 12:10:00,68.82,68.84,68.75,68.77,18693.71936623732,47.2921,47.3058,47.244,47.2577,18693.7194
2014-05-14 12:20:00,68.79,68.81,68.75,68.78,13450.359056195144,47.2714,47.2852,47.244,47.2646,13450.3591
2014-05-14 12:30:00,68.77,68.82,68.74,68.81,7865.040465063263,47.2577,47.2921,47.2371,47.2852,7865.0405
2014-05-14 12:40:00,68.82,68.82,68.79,68.82,5129.374216345606,47.2921,47.2921,47.2714,47.2921,5129.3742
2014-05-14 12:50:00,68.83,68.83,68.79,68.79,12766.44249401573,47.2989,47.2989,47.2714,47.2714,12766.4425
2014-05-14 13:00:00,68.79,68.83,68.79,68.8,8662.943120939246,47.2714,47.2989,47.2714,47.2783,8662.9431
2014-05-14 13:10:00,68.81,68.82,68.77,68.81,7067.137809187279,47.2852,47.2921,47.2577,47.2852,7067.1378
2014-05-14 13:20:00,68.82,68.83,68.78,68.79,6953.151715490711,47.2921,47.2989,47.2646,47.2714,6953.1517
2014-05-14 13:30:00,68.79,68.79,68.72,68.72,12424.484212926023,47.2714,47.2714,47.2233,47.2233,12424.4842
2014-05-14 13:40:00,68.72,68.76,68.7,68.75,14932.178274250542,47.2233,47.2508,47.2096,47.244,14932.1783
2014-05-14 13:50:00,68.75,68.76,68.71,68.76,13336.372962498575,47.244,47.2508,47.2165,47.2508,13336.373
2014-05-14 14:00:00,68.76,68.78,68.69,68.69,35107.71685854326,47.2508,47.2646,47.2027,47.2027,35107.7169
2014-05-14 14:10:00,68.69,68.71,68.67,68.67,13336.372962498575,47.2027,47.2165,47.189,47.189,13336.373
2014-05-14 14:20:00,68.67,68.71,68.64,68.67,40807.02154337171,47.189,47.2165,47.1684,47.189,40807.0215
2014-05-14 14:30:00,68.67,68.69,68.63,68.64,10714.692807477488,47.189,47.2027,47.1615,47.1684,10714.6928
2014-05-14 14:40:00,68.66,68.66,68.51,68.52,18921.69155363046,47.1821,47.1821,47.079,47.0859,18921.6916
2014-05-14 14:50:00,68.52,68.59,68.49,68.57,13792.317337284852,47.0859,47.134,47.0653,47.1203,13792.3173
2014-05-14 15:00:00,68.57,68.61,68.5,68.5,24507.01014476234,47.1203,47.1478,47.0722,47.0722,24507.0101
2014-05-14 15:10:00,68.5,68.57,68.48,68.56,20061.552490596147,47.0722,47.1203,47.0584,47.1134,20061.5525
2014-05-14 15:20:00,68.57,68.57,68.53,68.53,14248.261712071127,47.1203,47.1203,47.0928,47.0928,14248.2617
2014-05-14 15:30:00,68.53,68.53,68.38,68.42,46962.27060298644,47.0928,47.0928,46.9897,47.0172,46962.2706
2014-05-14 15:40:00,68.43,68.5,68.43,68.49,36703.522170295226,47.0241,47.0722,47.0241,47.0653,36703.5222
2014-05-14 15:50:00,68.5,68.53,68.45,68.51,119913.3705687906,47.0722,47.0928,47.0378,47.079,119913.3706
2014-05-15 09:30:00,68.27,68.43,68.02,68.1,99053.91542231847,46.9141,47.0241,46.7423,46.7973,99053.9154
2014-05-15 09:40:00,68.07,68.14,67.95,68.03,28496.52342414225,46.7767,46.8248,46.6942,46.7492,28496.5234
2014-05-15 09:50:00,68.01,68.01,67.76,67.98,33169.95326570159,46.7354,46.7354,46.5636,46.7148,33169.9533
2014-05-15 10:00:00,67.96,67.96,67.4,67.45,54827.3110680497,46.7011,46.7011,46.3163,46.3506,54827.3111
2014-05-15 10:10:00,67.45,67.6,67.35,67.57,42060.86857403397,46.3506,46.4537,46.2819,46.4331,42060.8686
2014-05-15 10:20:00,67.57,67.67,67.48,67.6,32486.03670352217,46.4331,46.5018,46.3712,46.4537,32486.0367
2014-05-15 10:30:00,67.62,67.71,67.48,67.53,28268.55123674912,46.4674,46.5293,46.3712,46.4056,28268.5512
2014-05-15 10:40:00,67.53,67.8,67.47,67.7,63376.26809529238,46.4056,46.5911,46.3644,46.5224,63376.2681
2014-05-15 10:50:00,67.7,67.72,67.56,67.56,29294.42608001824,46.5224,46.5362,46.4262,46.4262,29294.4261
2014-05-15 11:00:00,67.57,67.67,67.49,67.51,19719.59420950644,46.4331,46.5018,46.3781,46.3918,19719.5942
2014-05-15 11:10:00,67.5,67.55,67.44,67.52,21429.385614954976,46.385,46.4193,46.3437,46.3987,21429.3856
2014-05-15 11:20:00,67.49,67.54,67.42,67.42,16072.039211216232,46.3781,46.4125,46.33,46.33,16072.0392
2014-05-15 11:30:00,67.43,67.65,67.43,67.62,20517.496865382425,46.3369,46.4881,46.3369,46.4674,20517.4969
2014-05-15 11:40:00,67.61,67.61,67.38,67.39,31688.13404764619,46.4606,46.4606,46.3025,46.3094,31688.134
2014-05-15 11:50:00,67.39,67.42,67.3,67.38,17895.816710361338,46.3094,46.33,46.2475,46.3025,17895.8167
2014-05-15 12:00:00,67.37,67.52,67.36,67.46,15844.067023823094,46.2956,46.3987,46.2888,46.3575,15844.067
2014-05-15 12:10:00,67.46,67.51,67.41,67.44,16983.927960788784,46.3575,46.3918,46.3231,46.3437,16983.928
2014-05-15 12:20:00,67.45,67.51,67.39,67.51,16186.0253049128,46.3506,46.3918,46.3094,46.3918,16186.0253
2014-05-15 12:30:00,67.51,67.63,67.51,67.55,14248.261712071127,46.3918,46.4743,46.3918,46.4193,14248.2617
2014-05-15 12:40:00,67.54,67.54,67.45,67.45,22113.30217713439,46.4125,46.4125,46.3506,46.3506,22113.3022
2014-05-15 12:50:00,67.45,67.55,67.41,67.5,26672.74592499715,46.3506,46.4193,46.3231,46.385,26672.7459
2014-05-15 13:00:00,67.52,67.52,67.4,67.43,28838.481705231963,46.3987,46.3987,46.3163,46.3369,28838.4817
2014-05-15 13:10:00,67.43,67.43,67.39,67.41,21657.35780234812,46.3369,46.3369,46.3094,46.3231,21657.3578
2014-05-15 13:20:00,67.4,67.41,67.35,67.39,22911.20483301037,46.3163,46.3231,46.2819,46.3094,22911.2048
2014-05-15 13:30:00,67.39,67.42,67.35,67.35,28952.46779892853,46.3094,46.33,46.2819,46.2819,28952.4678
2014-05-15 13:40:00,67.35,67.35,67.2,67.2,125042.7447851362,46.2819,46.2819,46.1788,46.1788,125042.7448
2014-05-15 13:50:00,67.18,67.21,67.17,67.18,72723.12777841103,46.1651,46.1857,46.1582,46.1651,72723.1278
2014-05-15 14:00:00,67.19,67.23,67.17,67.21,111706.37182263764,46.1719,46.1994,46.1582,46.1857,111706.3718
2014-05-15 14:10:00,67.2,67.23,67.12,67.13,76826.62715148753,46.1788,46.1994,46.1238,46.1307,76826.6272
2014-05-15 14:20:00,67.13,67.26,67.09,67.26,53915.42231847715,46.1307,46.2201,46.1032,46.2201,53915.4223
2014-05-15 14:30:00,67.27,67.33,67.25,67.3,37501.424826171205,46.2269,46.2682,46.2132,46.2475,37501.4248
2014-05-15 14:40:00,67.31,67.31,67.25,67.28,28496.52342414225,46.2544,46.2544,46.2132,46.2338,28496.5234
2014-05-15 14:50:00,67.28,67.4,67.26,67.35,45594.43747862761,46.2338,46.3163,46.2201,46.2819,45594.4375
2014-05-15 15:00:00,67.35,67.46,67.33,67.37,95862.30479881454,46.2819,46.3575,46.2682,46.2956,95862.3048
2014-05-15 15:10:00,67.37,67.42,67.28,67.29,46392.34013450359,46.2956,46.33,46.2338,46.2407,46392.3401
2014-05-15 15:20:00,67.29,67.33,67.21,67.27,48216.1176336487,46.2407,46.2682,46.1857,46.2269,48216.1176
2014-05-15 15:30:00,67.28,67.42,67.25,67.39,63376.26809529238,46.2338,46.33,46.2132,46.3094,63376.2681
2014-05-15 15:40:00,67.39,67.39,67.28,67.29,78878.37683802577,46.3094,46.3094,46.2338,46.2407,78878.3768
2014-05-15 15:50:00,67.29,67.34,67.24,67.34,248717.6564459136,46.2407,46.275,46.2063,46.275,248717.6564
2014-05-16 09:30:00,67.47,67.58,67.35,67.4,361905.8474866066,46.3644,46.44,46.2819,46.3163,361905.8475
2014-05-16 09:40:00,67.4,67.45,67.26,67.27,42516.81294882025,46.3163,46.3506,46.2201,46.2269,42516.8129
2014-05-16 09:50:00,67.28,67.51,67.23,67.46,28952.46779892853,46.2338,46.3918,46.1994,46.3575,28952.4678
2014-05-16 10:00:00,67.48,67.54,67.07,67.16,54143.39450587028,46.3712,46.4125,46.0895,46.1513,54143.3945
2014-05-16 10:10:00,67.17,67.35,67.12,67.32,46164.367947110455,46.1582,46.2819,46.1238,46.2613,46164.3679
2014-05-16 10:20:00,67.32,67.32,67.22,67.27,37273.45263877807,46.2613,46.2613,46.1926,46.2269,37273.4526
2014-05-16 10:30:00,67.29,67.52,67.29,67.51,36133.59170181238,46.2407,46.3987,46.2407,46.3918,36133.5917
2014-05-16 10:40:00,67.52,67.64,67.5,67.61,27812.60686196284,46.3987,46.4812,46.385,46.4606,27812.6069
2014-05-16 10:50:00,67.6,67.64,67.48,67.5,16527.98358600251,46.4537,46.4812,46.3712,46.385,16527.9836
2014-05-16 11:00:00,67.5,67.54,67.44,67.54,22797.218739313805,46.385,46.4125,46.3437,46.4125,22797.2187
2014-05-16 11:10:00,67.53,67.61,67.51,67.54,13108.400775105438,46.4056,46.4606,46.3918,46.4125,13108.4008
2014-05-16 11:20:00,67.57,67.64,67.55,67.6,36133.59170181238,46.4331,46.4812,46.4193,46.4537,36133.5917
2014-05-16 11:30:00,67.6,67.81,67.6,67.74,19491.6220221133,46.4537,46.598,46.4537,46.5499,19491.622
2014-05-16 11:40:00,67.75,67.77,67.67,67.73,15844.067023823094,46.5568,46.5705,46.5018,46.543,15844.067
2014-05-16 11:50:00,67.74,67.82,67.71,67.81,23823.09358258293,46.5499,46.6049,46.5293,46.598,23823.0936
2014-05-16 12:00:00,67.79,67.86,67.78,67.82,25304.91280063832,46.5843,46.6324,46.5774,46.6049,25304.9128
2014-05-16 12:10:00,67.83,67.84,67.8,67.82,11056.651088567194,46.6117,46.6186,46.5911,46.6049,11056.6511
2014-05-16 12:20:00,67.82,67.83,67.76,67.76,14590.219993160834,46.6049,46.6117,46.5636,46.5636,14590.22
2014-05-16 12:30:00,67.77,67.78,67.73,67.75,8776.929214635815,46.5705,46.5774,46.543,46.5568,8776.9292
2014-05-16 12:40:00,67.75,67.75,67.66,67.69,14818.192180553971,46.5568,46.5568,46.4949,46.5155,14818.1922
2014-05-16 12:50:00,67.68,67.69,67.64,67.67,6497.2073407044345,46.5087,46.5155,46.4812,46.5018,6497.2073
2014-05-16 13:00:00,67.67,67.7,67.59,67.7,17895.816710361338,46.5018,46.5224,46.4468,46.5224,17895.8167
2014-05-16 13:10:00,67.69,67.75,67.68,67.73,15274.136555340248,46.5155,46.5568,46.5087,46.543,15274.1366
2014-05-16 13:20:00,67.74,67.78,67.71,67.73,10486.72062008435,46.5499,46.5774,46.5293,46.543,10486.7206
2014-05-16 13:30:00,67.73,67.78,67.71,67.74,13564.345149891711,46.543,46.5774,46.5293,46.5499,13564.3451
2014-05-16 13:40:00,67.73,67.78,67.69,67.72,15616.094836429957,46.543,46.5774,46.5155,46.5362,15616.0948
2014-05-16 13:50:00,67.71,67.75,67.68,67.73,16869.941867092213,46.5293,46.5568,46.5087,46.543,16869.9419
2014-05-16 14:00:00,67.73,67.76,67.67,67.75,23823.09358258293,46.543,46.5636,46.5018,46.5568,23823.0936
2014-05-16 14:10:00,67.75,67.83,67.73,67.83,23025.190926706942,46.5568,46.6117,46.543,46.6117,23025.1909
2014-05-16 14:20:00,67.83,67.88,67.82,67.87,34081.84201527414,46.6117,46.6461,46.6049,46.6392,34081.842
2014-05-16 14:30:00,67.89,67.89,67.83,67.87,22341.27436452753,46.653,46.653,46.6117,46.6392,22341.2744
2014-05-16 14:40:00,67.87,67.97,67.86,67.93,27698.62076826627,46.6392,46.708,46.6324,46.6805,27698.6208
2014-05-16 14:50:00,67.92,68.12,67.91,68.1,43998.63216687564,46.6736,46.811,46.6667,46.7973,43998.6322
2014-05-16 15:00:00,68.1,68.18,68.08,68.18,41148.97982446141,46.7973,46.8523,46.7835,46.8523,41148.9798
2014-05-16 15:10:00,68.2,68.25,68.19,68.23,40009.11888749572,46.866,46.9004,46.8591,46.8866,40009.1189
2014-05-16 15:20:00,68.23,68.24,68.17,68.19,38413.31357574376,46.8866,46.8935,46.8454,46.8591,38413.3136
2014-05-16 15:30:00,68.19,68.29,68.19,68.26,67251.79528097573,46.8591,46.9279,46.8591,46.9072,67251.7953
2014-05-16 15:40:00,68.26,68.28,68.24,68.25,185455.3744443178,46.9072,46.921,46.8935,46.9004,185455.3744
2014-05-16 15:50:00,68.25,68.28,68.23,68.26,140658.83962156618,46.9004,46.921,46.8866,46.9072,140658.8396
2014-05-19 09:30:00,68.01,68.29,67.87,68.17,78080.47418214977,46.7354,46.9279,46.6392,46.8454,78080.4742
2014-05-19 09:40:00,68.17,68.39,68.17,68.39,15160.15046164368,46.8454,46.9966,46.8454,46.9966,15160.1505
2014-05-19 09:50:00,68.4,68.4,68.25,68.32,20403.51077168585,47.0034,47.0034,46.9004,46.9485,20403.5108
2014-05-19 10:00:00,68.34,68.38,68.2,68.31,24165.05186367264,46.9622,46.9897,46.866,46.9416,24165.0519
2014-05-19 10:10:00,68.32,68.4,68.21,68.37,22683.23264561724,46.9485,47.0034,46.8729,46.9828,22683.2326
2014-05-19 10:20:00,68.38,68.44,68.32,68.36,23481.135301493217,46.9897,47.0309,46.9485,46.976,23481.1353
2014-05-19 10:30:00,68.37,68.38,68.22,68.23,24051.065769976063,46.9828,46.9897,46.8797,46.8866,24051.0658
2014-05-19 10:40:00,68.25,68.37,68.25,68.31,23481.135301493217,46.9004,46.9828,46.9004,46.9416,23481.1353
2014-05-19 10:50:00,68.31,68.31,68.25,68.3,14476.233899464263,46.9416,46.9416,46.9004,46.9347,14476.2339
2014-05-19 11:00:00,68.29,68.32,68.25,68.32,18009.802804057905,46.9279,46.9485,46.9004,46.9485,18009.8028
2014-05-19 11:10:00,68.32,68.49,68.32,68.46,19719.59420950644,46.9485,47.0653,46.9485,47.0447,19719.5942
2014-05-19 11:20:00,68.46,68.46,68.4,68.44,22227.28827083096,47.0447,47.0447,47.0034,47.0309,22227.2883
2014-05-19 11:30:00,68.44,68.44,68.34,68.35,12994.414681408867,47.0309,47.0309,46.9622,46.9691,12994.4147
2014-05-19 11:40:00,68.34,68.44,68.34,68.42,16527.98358600251,46.9622,47.0309,46.9622,47.0172,16527.9836
2014-05-19 11:50:00,68.42,68.44,68.4,68.41,8093.0126524564,47.0172,47.0309,47.0034,47.0103,8093.0127
2014-05-19 12:00:00,68.41,68.45,68.4,68.43,23709.107488886355,47.0103,47.0378,47.0034,47.0241,23709.1075
2014-05-19 12:10:00,68.43,68.44,68.41,68.43,15958.053117519665,47.0241,47.0309,47.0103,47.0241,15958.0531
2014-05-19 12:20:00,68.44,68.44,68.41,68.42,26900.71811239029,47.0309,47.0309,47.0103,47.0172,26900.7181
2014-05-19 12:30:00,68.42,68.42,68.36,68.38,22797.218739313805,47.0172,47.0172,46.976,46.9897,22797.2187
2014-05-19 12:40:00,68.37,68.42,68.36,68.42,22455.260458224097,46.9828,47.0172,46.976,47.0172,22455.2605
2014-05-19 12:50:00,68.42,68.43,68.4,68.41,21201.41342756184,47.0172,47.0241,47.0034,47.0103,21201.4134
2014-05-19 13:00:00,68.41,68.45,68.41,68.43,25532.88498803146,47.0103,47.0378,47.0103,47.0241,25532.885
2014-05-19 13:10:00,68.43,68.44,68.42,68.44,42174.854667730535,47.0241,47.0309,47.0172,47.0309,42174.8547
2014-05-19 13:20:00,68.43,68.44,68.42,68.43,33967.85592157757,47.0241,47.0309,47.0172,47.0241,33967.8559
2014-05-19 13:30:00,68.42,68.42,68.35,68.35,7295.109996580417,47.0172,47.0172,46.9691,46.9691,7295.11
2014-05-19 13:40:00,68.35,68.39,68.35,68.37,7751.054371366693,46.9691,46.9966,46.9691,46.9828,7751.0544
2014-05-19 13:50:00,68.38,68.39,68.35,68.38,14704.206086857404,46.9897,46.9966,46.9691,46.9897,14704.2061
2014-05-19 14:00:00,68.39,68.42,68.38,68.42,12082.525931836317,46.9966,47.0172,46.9897,47.0172,12082.5259
2014-05-19 14:10:00,68.41,68.43,68.38,68.39,15958.053117519665,47.0103,47.0241,46.9897,46.9966,15958.0531
2014-05-19 14:20:00,68.39,68.44,68.39,68.43,16641.969679699076,46.9966,47.0309,46.9966,47.0241,16641.9697
2014-05-19 14:30:00,68.42,68.44,68.42,68.43,36361.56388920552,47.0172,47.0309,47.0172,47.0241,36361.5639
2014-05-19 14:40:00,68.43,68.44,68.41,68.43,21087.427333865267,47.0241,47.0309,47.0103,47.0241,21087.4273
2014-05-19 14:50:00,68.43,68.44,68.41,68.43,22797.218739313805,47.0241,47.0309,47.0103,47.0241,22797.2187
2014-05-19 15:00:00,68.43,68.43,68.41,68.42,15274.136555340248,47.0241,47.0241,47.0103,47.0172,15274.1366
2014-05-19 15:10:00,68.43,68.44,68.39,68.4,45024.50701014476,47.0241,47.0309,46.9966,47.0034,45024.507
2014-05-19 15:20:00,68.41,68.43,68.39,68.42,31004.21748546677,47.0103,47.0241,46.9966,47.0172,31004.2175
2014-05-19 15:30:00,68.42,68.5,68.42,68.47,45708.42357232418,47.0172,47.0722,47.0172,47.0515,45708.4236
2014-05-19 15:40:00,68.47,68.51,68.47,68.49,25418.89889433489,47.0515,47.079,47.0515,47.0653,25418.8989
2014-05-19 15:50:00,68.48,68.53,68.46,68.47,98597.9710475322,47.0584,47.0928,47.0447,47.0515,98597.971
2014-05-20 09:30:00,68.56,68.56,68.26,68.42,101789.58167103614,47.1134,47.1134,46.9072,47.0172,101789.5817
2014-05-20 09:40:00,68.46,68.46,68.17,68.25,103841.33135757438,47.0447,47.0447,46.8454,46.9004,103841.3314
2014-05-20 09:50:00,68.24,68.32,68.12,68.18,21429.385614954976,46.8935,46.9485,46.811,46.8523,21429.3856
2014-05-20 10:00:00,68.18,68.33,68.16,68.29,49128.00638322125,46.8523,46.9553,46.8385,46.9279,49128.0064
2014-05-20 10:10:00,68.28,68.43,68.27,68.38,23367.14920779665,46.921,47.0241,46.9141,46.9897,23367.1492
2014-05-20 10:20:00,68.37,68.37,68.17,68.21,44682.54872905506,46.9828,46.9828,46.8454,46.8729,44682.5487
2014-05-20 10:30:00,68.21,68.37,68.16,68.37,39895.13279379916,46.8729,46.9828,46.8385,46.9828,39895.1328
2014-05-20 10:40:00,68.36,68.48,68.36,68.4,24051.065769976063,46.976,47.0584,46.976,47.0034,24051.0658
2014-05-20 10:50:00,68.39,68.53,68.38,68.52,19035.677647327026,46.9966,47.0928,46.9897,47.0859,19035.6776
2014-05-20 11:00:00,68.51,68.53,68.42,68.43,19605.60811580987,47.079,47.0928,47.0172,47.0241,19605.6081
2014-05-20 11:10:00,68.41,68.46,68.38,68.41,12082.525931836317,47.0103,47.0447,46.9897,47.0103,12082.5259
2014-05-20 11:20:00,68.41,68.46,68.38,68.39,21315.399521258405,47.0103,47.0447,46.9897,46.9966,21315.3995
2014-05-20 11:30:00,68.38,68.42,68.38,68.39,13336.372962498575,46.9897,47.0172,46.9897,46.9966,13336.373
2014-05-20 11:40:00,68.4,68.56,68.39,68.56,21657.35780234812,47.0034,47.1134,46.9966,47.1134,21657.3578
2014-05-20 11:50:00,68.54,68.54,68.46,68.47,14818.192180553971,47.0996,47.0996,47.0447,47.0515,14818.1922
2014-05-20 12:00:00,68.46,68.47,68.27,68.27,57562.97731676736,47.0447,47.0515,46.9141,46.9141,57562.9773
2014-05-20 12:10:00,68.27,68.27,68.17,68.25,27812.60686196284,46.9141,46.9141,46.8454,46.9004,27812.6069
2014-05-20 12:20:00,68.25,68.27,68.18,68.2,11512.595463353471,46.9004,46.9141,46.8523,46.866,11512.5955
2014-05-20 12:30:00,68.19,68.22,68.13,68.14,23937.079676279493,46.8591,46.8797,46.8179,46.8248,23937.0797
2014-05-20 12:40:00,68.13,68.2,68.12,68.16,28838.481705231963,46.8179,46.866,46.811,46.8385,28838.4817
2014-05-20 12:50:00,68.16,68.17,68.13,68.16,21429.385614954976,46.8385,46.8454,46.8179,46.8385,21429.3856
2014-05-20 13:00:00,68.16,68.18,68.11,68.15,22911.20483301037,46.8385,46.8523,46.8042,46.8316,22911.2048
2014-05-20 13:10:00,68.14,68.16,68.11,68.15,56993.04684828451,46.8248,46.8385,46.8042,46.8316,56993.0468
2014-05-20 13:20:00,68.11,68.14,68.07,68.11,17895.816710361338,46.8042,46.8248,46.7767,46.8042,17895.8167
2014-05-20 13:30:00,68.11,68.11,68.03,68.03,12196.512025532886,46.8042,46.8042,46.7492,46.7492,12196.512
2014-05-20 13:40:00,68.01,68.01,67.91,67.91,19605.60811580987,46.7354,46.7354,46.6667,46.6667,19605.6081
2014-05-20 13:50:00,67.92,67.96,67.88,67.88,11854.553744443176,46.6736,46.7011,46.6461,46.6461,11854.5537
2014-05-20 14:00:00,67.89,68.1,67.89,68.03,66225.9204377066,46.653,46.7973,46.653,46.7492,66225.9204
2014-05-20 14:10:00,68.03,68.09,67.98,68.08,28268.55123674912,46.7492,46.7904,46.7148,46.7835,28268.5512
2014-05-20 14:20:00,68.08,68.1,68.06,68.08,30320.30092328736,46.7835,46.7973,46.7698,46.7835,30320.3009
2014-05-20 14:30:00,68.08,68.09,68.05,68.08,64858.08731334777,46.7835,46.7904,46.7629,46.7835,64858.0873
2014-05-20 14:40:00,68.06,68.12,68.06,68.07,40579.04935597857,46.7698,46.811,46.7698,46.7767,40579.0494
2014-05-20 14:50:00,68.07,68.13,68.06,68.1,38983.2440442266,46.7767,46.8179,46.7698,46.7973,38983.244
2014-05-20 15:00:00,68.1,68.18,68.08,68.13,22455.260458224097,46.7973,46.8523,46.7835,46.8179,22455.2605
2014-05-20 15:10:00,68.12,68.14,68.07,68.11,27014.70420608686,46.811,46.8248,46.7767,46.8042,27014.7042
2014-05-20 15:20:00,68.11,68.17,68.08,68.12,36931.49435768836,46.8042,46.8454,46.7835,46.811,36931.4944
2014-05-20 15:30:00,68.13,68.21,68.1,68.19,39667.16060640602,46.8179,46.8729,46.7973,46.8591,39667.1606
2014-05-20 15:40:00,68.19,68.21,68.12,68.13,48330.10372734527,46.8591,46.8729,46.811,46.8179,48330.1037
2014-05-20 15:50:00,68.13,68.13,68.01,68.03,141000.79790265588,46.8179,46.8179,46.7354,46.7492,141000.7979
2014-05-21 09:30:00,68.49,68.49,68.04,68.28,44682.54872905506,47.0653,47.0653,46.7561,46.921,44682.5487
2014-05-21 09:40:00,68.28,68.32,68.21,68.3,48558.0759147384,46.921,46.9485,46.8729,46.9347,48558.0759
2014-05-21 09:50:00,68.3,68.39,68.24,68.29,21999.31608343782,46.9347,46.9966,46.8935,46.9279,21999.3161
2014-05-21 10:00:00,68.29,68.32,68.22,68.24,46848.28450928986,46.9279,46.9485,46.8797,46.8935,46848.2845
2014-05-21 10:10:00,68.25,68.32,68.24,68.29,86059.50074090961,46.9004,46.9485,46.8935,46.9279,86059.5007
2014-05-21 10:20:00,68.28,68.28,68.14,68.17,21429.385614954976,46.921,46.921,46.8248,46.8454,21429.3856
2014-05-21 10:30:00,68.18,68.25,68.17,68.24,23253.16311410008,46.8523,46.9004,46.8454,46.8935,23253.1631
2014-05-21 10:40:00,68.24,68.31,68.21,68.29,58474.86606633991,46.8935,46.9416,46.8729,46.9279,58474.8661
2014-05-21 10:50:00,68.29,68.33,68.24,68.25,16983.927960788784,46.9279,46.9553,46.8935,46.9004,16983.928
2014-05-21 11:00:00,68.25,68.26,68.22,68.26,28268.55123674912,46.9004,46.9072,46.8797,46.9072,28268.5512
2014-05-21 11:10:00,68.27,68.27,68.15,68.16,40579.04935597857,46.9141,46.9141,46.8316,46.8385,40579.0494
2014-05-21 11:20:00,68.16,68.17,68.03,68.03,13336.372962498575,46.8385,46.8454,46.7492,46.7492,13336.373
2014-05-21 11:30:00,68.03,68.09,68.01,68.02,36703.522170295226,46.7492,46.7904,46.7354,46.7423,36703.5222
2014-05-21 11:40:00,68.03,68.04,67.93,67.94,19149.6637410236,46.7492,46.7561,46.6805,46.6873,19149.6637
2014-05-21 11:50:00,67.93,68.0,67.92,67.98,21429.385614954976,46.6805,46.7286,46.6736,46.7148,21429.3856
2014-05-21 12:00:00,67.98,68.03,67.96,68.01,22455.260458224097,46.7148,46.7492,46.7011,46.7354,22455.2605
2014-05-21 12:10:00,68.01,68.06,68.01,68.03,27242.67639348,46.7354,46.7698,46.7354,46.7492,27242.6764
2014-05-21 12:20:00,68.03,68.11,68.03,68.1,20745.469052775563,46.7492,46.8042,46.7492,46.7973,20745.4691
2014-05-21 12:30:00,68.1,68.19,68.1,68.19,17097.914054485354,46.7973,46.8591,46.7973,46.8591,17097.9141
2014-05-21 12:40:00,68.19,68.2,68.15,68.17,13336.372962498575,46.8591,46.866,46.8316,46.8454,13336.373
2014-05-21 12:50:00,68.16,68.2,68.15,68.19,25532.88498803146,46.8385,46.866,46.8316,46.8591,25532.885
2014-05-21 13:00:00,68.2,68.26,68.19,68.25,19149.6637410236,46.866,46.9072,46.8591,46.9004,19149.6637
2014-05-21 13:10:00,68.25,68.29,68.23,68.28,20289.524677989284,46.9004,46.9279,46.8866,46.921,20289.5247
2014-05-21 13:20:00,68.28,68.3,68.25,68.27,24051.065769976063,46.921,46.9347,46.9004,46.9141,24051.0658
2014-05-21 13:30:00,68.26,68.32,68.26,68.31,23709.107488886355,46.9072,46.9485,46.9072,46.9416,23709.1075
2014-05-21 13:40:00,68.31,68.33,68.3,68.3,9574.831870511798,46.9416,46.9553,46.9347,46.9347,9574.8319
2014-05-21 13:50:00,68.3,68.33,68.29,68.3,15616.094836429957,46.9347,46.9553,46.9279,46.9347,15616.0948
2014-05-21 14:00:00,68.3,68.39,68.22,68.23,44340.59044796535,46.9347,46.9966,46.8797,46.8866,44340.5904
2014-05-21 14:10:00,68.23,68.23,68.1,68.17,19947.56639689958,46.8866,46.8866,46.7973,46.8454,19947.5664
2014-05-21 14:20:00,68.17,68.23,68.15,68.2,15502.108742733386,46.8454,46.8866,46.8316,46.866,15502.1087
2014-05-21 14:30:00,68.23,68.27,68.2,68.21,16755.955773395646,46.8866,46.9141,46.866,46.8729,16755.9558
2014-05-21 14:40:00,68.21,68.28,68.21,68.27,15958.053117519665,46.8729,46.921,46.8729,46.9141,15958.0531
2014-05-21 14:50:00,68.27,68.27,68.18,68.19,19263.649834720163,46.9141,46.9141,46.8523,46.8591,19263.6498
2014-05-21 15:00:00,68.19,68.24,68.17,68.24,16641.969679699076,46.8591,46.8935,46.8454,46.8935,16641.9697
2014-05-21 15:10:00,68.25,68.3,68.24,68.26,36019.60560811581,46.9004,46.9347,46.8935,46.9072,36019.6056
2014-05-21 15:20:00,68.25,68.26,68.22,68.25,26786.73201869372,46.9004,46.9072,46.8797,46.9004,26786.732
2014-05-21 15:30:00,68.25,68.27,68.21,68.23,29750.37045480452,46.9004,46.9141,46.8729,46.8866,29750.3705
2014-05-21 15:40:00,68.24,68.25,68.18,68.19,32941.98107830845,46.8935,46.9004,46.8523,46.8591,32941.9811
2014-05-21 15:50:00,68.19,68.22,68.14,68.17,96660.20745469054,46.8591,46.8797,46.8248,46.8454,96660.2075
2014-05-22 09:30:00,68.33,68.43,68.01,68.2,58474.86606633991,46.9553,47.0241,46.7354,46.866,58474.8661
2014-05-22 09:40:00,68.17,68.43,68.12,68.37,18807.705459933888,46.8454,47.0241,46.811,46.9828,18807.7055
2014-05-22 09:50:00,68.39,68.4,68.19,68.26,16413.997492305938,46.9966,47.0034,46.8591,46.9072,16413.9975
2014-05-22 10:00:00,68.32,68.32,68.09,68.13,22683.23264561724,46.9485,46.9485,46.7904,46.8179,22683.2326
2014-05-22 10:10:00,68.12,68.28,68.12,68.26,16869.941867092213,46.811,46.921,46.811,46.9072,16869.9419
2014-05-22 10:20:00,68.25,68.32,68.23,68.23,12538.470306622592,46.9004,46.9485,46.8866,46.8866,12538.4703
2014-05-22 10:30:00,68.24,68.36,68.24,68.36,17667.844522968197,46.8935,46.976,46.8935,46.976,17667.8445
2014-05-22 10:40:00,68.36,68.41,68.32,68.41,15046.16436794711,46.976,47.0103,46.9485,47.0103,15046.1644
2014-05-22 10:50:00,68.42,68.5,68.41,68.48,24165.05186367264,47.0172,47.0722,47.0103,47.0584,24165.0519
2014-05-22 11:00:00,68.49,68.5,68.41,68.44,16300.01139860937,47.0653,47.0722,47.0103,47.0309,16300.0114
2014-05-22 11:10:00,68.43,68.47,68.43,68.46,14932.178274250542,47.0241,47.0515,47.0241,47.0447,14932.1783
2014-05-22 11:20:00,68.46,68.51,68.46,68.46,15502.108742733386,47.0447,47.079,47.0447,47.0447,15502.1087
2014-05-22 11:30:00,68.46,68.52,68.45,68.46,19149.6637410236,47.0447,47.0859,47.0378,47.0447,19149.6637
2014-05-22 11:40:00,68.46,68.48,68.44,68.46,19377.635928416734,47.0447,47.0584,47.0309,47.0447,19377.6359
2014-05-22 11:50:00,68.46,68.52,68.46,68.48,10144.762338994642,47.0447,47.0859,47.0447,47.0584,10144.7623
2014-05-22 12:00:00,68.49,68.5,68.46,68.47,9574.831870511798,47.0653,47.0722,47.0447,47.0515,9574.8319
2014-05-22 12:10:00,68.46,68.46,68.42,68.46,7637.068277670124,47.0447,47.0447,47.0172,47.0447,7637.0683
2014-05-22 12:20:00,68.45,68.5,68.45,68.46,11398.609369656902,47.0378,47.0722,47.0378,47.0447,11398.6094
2014-05-22 12:30:00,68.48,68.51,68.46,68.51,8434.970933546107,47.0584,47.079,47.0447,47.079,8434.9709
2014-05-22 12:40:00,68.51,68.53,68.48,68.48,13450.359056195144,47.079,47.0928,47.0584,47.0584,13450.3591
2014-05-22 12:50:00,68.48,68.49,68.45,68.45,8548.957027242677,47.0584,47.0653,47.0378,47.0378,8548.957
2014-05-22 13:00:00,68.46,68.48,68.44,68.44,11854.553744443176,47.0447,47.0584,47.0309,47.0309,11854.5537
2014-05-22 13:10:00,68.44,68.44,68.41,68.42,11968.539838139746,47.0309,47.0309,47.0103,47.0172,11968.5398
2014-05-22 13:20:00,68.42,68.47,68.39,68.47,14476.233899464263,47.0172,47.0515,46.9966,47.0515,14476.2339
2014-05-22 13:30:00,68.47,68.54,68.46,68.53,13564.345149891711,47.0515,47.0996,47.0447,47.0928,13564.3451
2014-05-22 13:40:00,68.54,68.58,68.53,68.57,21999.31608343782,47.0996,47.1271,47.0928,47.1203,21999.3161
2014-05-22 13:50:00,68.57,68.62,68.55,68.61,27698.62076826627,47.1203,47.1546,47.1065,47.1478,27698.6208
2014-05-22 14:00:00,68.6,68.63,68.6,68.62,14590.219993160834,47.1409,47.1615,47.1409,47.1546,14590.22
2014-05-22 14:10:00,68.61,68.64,68.61,68.63,23709.107488886355,47.1478,47.1684,47.1478,47.1615,23709.1075
2014-05-22 14:20:00,68.63,68.65,68.62,68.64,19377.635928416734,47.1615,47.1752,47.1546,47.1684,19377.6359
2014-05-22 14:30:00,68.65,68.68,68.61,68.61,18351.761085147613,47.1752,47.1959,47.1478,47.1478,18351.7611
2014-05-22 14:40:00,68.61,68.63,68.6,68.62,22797.218739313805,47.1478,47.1615,47.1409,47.1546,22797.2187
2014-05-22 14:50:00,68.61,68.62,68.59,68.6,28154.565143052547,47.1478,47.1546,47.134,47.1409,28154.5651
2014-05-22 15:00:00,68.6,68.6,68.48,68.52,27128.690299783422,47.1409,47.1409,47.0584,47.0859,27128.6903
2014-05-22 15:10:00,68.52,68.6,68.51,68.58,27242.67639348,47.0859,47.1409,47.079,47.1271,27242.6764
2014-05-22 15:20:00,68.58,68.59,68.53,68.55,27014.70420608686,47.1271,47.134,47.0928,47.1065,27014.7042
2014-05-22 15:30:00,68.55,68.59,68.53,68.57,38641.2857631369,47.1065,47.134,47.0928,47.1203,38641.2858
2014-05-22 15:40:00,68.57,68.57,68.49,68.54,37615.410919867776,47.1203,47.1203,47.0653,47.0996,37615.4109
2014-05-22 15:50:00,68.54,68.56,68.48,68.5,53459.47794369087,47.0996,47.1134,47.0584,47.0722,53459.4779
2014-05-23 09:30:00,68.66,68.81,68.55,68.68,65314.03168813405,47.1821,47.2852,47.1065,47.1959,65314.0317
2014-05-23 09:40:00,68.7,68.79,68.65,68.71,25988.82936281773,47.2096,47.2714,47.1752,47.2165,25988.8294
2014-05-23 09:50:00,68.72,68.96,68.72,68.9,30320.30092328736,47.2233,47.3883,47.2233,47.347,30320.3009
2014-05-23 10:00:00,68.91,68.95,68.83,68.89,27698.62076826627,47.3539,47.3814,47.2989,47.3402,27698.6208
2014-05-23 10:10:00,68.89,68.98,68.89,68.94,24620.99623845891,47.3402,47.402,47.3402,47.3745,24620.9962
2014-05-23 10:20:00,68.96,69.02,68.91,69.02,10714.692807477488,47.3883,47.4295,47.3539,47.4295,10714.6928
2014-05-23 10:30:00,69.02,69.04,68.95,68.96,13678.331243588282,47.4295,47.4432,47.3814,47.3883,13678.3312
2014-05-23 10:40:00,68.96,68.97,68.92,68.96,8434.970933546107,47.3883,47.3951,47.3608,47.3883,8434.9709
2014-05-23 10:50:00,68.96,68.98,68.93,68.96,14362.247805767696,47.3883,47.402,47.3677,47.3883,14362.2478
2014-05-23 11:00:00,68.97,68.98,68.93,68.97,19833.58030320301,47.3951,47.402,47.3677,47.3951,19833.5803
2014-05-23 11:10:00,68.98,69.07,68.98,69.07,15502.108742733386,47.402,47.4639,47.402,47.4639,15502.1087
2014-05-23 11:20:00,69.06,69.07,68.96,68.96,32941.98107830845,47.457,47.4639,47.3883,47.3883,32941.9811
2014-05-23 11:30:00,68.98,68.99,68.95,68.98,25988.82936281773,47.402,47.4089,47.3814,47.402,25988.8294
2014-05-23 11:40:00,68.97,68.98,68.95,68.96,14476.233899464263,47.3951,47.402,47.3814,47.3883,14476.2339
2014-05-23 11:50:00,68.96,68.98,68.95,68.97,23253.16311410008,47.3883,47.402,47.3814,47.3951,23253.1631
2014-05-23 12:00:00,68.98,68.99,68.97,68.98,6269.235153311296,47.402,47.4089,47.3951,47.402,6269.2352
2014-05-23 12:10:00,68.97,69.01,68.96,69.01,14248.261712071127,47.3951,47.4226,47.3883,47.4226,14248.2617
2014-05-23 12:20:00,69.02,69.03,68.98,69.01,16869.941867092213,47.4295,47.4364,47.402,47.4226,16869.9419
2014-05-23 12:30:00,69.02,69.03,68.99,68.99,11512.595463353471,47.4295,47.4364,47.4089,47.4089,11512.5955
2014-05-23 12:40:00,68.98,69.04,68.98,69.04,13108.400775105438,47.402,47.4432,47.402,47.4432,13108.4008
2014-05-23 12:50:00,69.04,69.07,69.03,69.03,8890.915308332384,47.4432,47.4639,47.4364,47.4364,8890.9153
2014-05-23 13:00:00,69.03,69.03,69.0,69.02,6269.235153311296,47.4364,47.4364,47.4158,47.4295,6269.2352
2014-05-23 13:10:00,69.01,69.02,68.99,69.01,20403.51077168585,47.4226,47.4295,47.4089,47.4226,20403.5108
2014-05-23 13:20:00,69.0,69.03,68.99,69.02,12310.498119229454,47.4158,47.4364,47.4089,47.4295,12310.4981
2014-05-23 13:30:00,69.03,69.06,69.02,69.06,12310.498119229454,47.4364,47.457,47.4295,47.457,12310.4981
2014-05-23 13:40:00,69.07,69.13,69.06,69.13,15046.16436794711,47.4639,47.5051,47.457,47.5051,15046.1644
2014-05-23 13:50:00,69.12,69.13,69.06,69.06,16641.969679699076,47.4982,47.5051,47.457,47.457,16641.9697
2014-05-23 14:00:00,69.07,69.12,69.07,69.1,14134.27561837456,47.4639,47.4982,47.4639,47.4845,14134.2756
2014-05-23 14:10:00,69.1,69.11,69.06,69.06,10258.748432691213,47.4845,47.4913,47.457,47.457,10258.7484
2014-05-23 14:20:00,69.05,69.1,69.03,69.1,14020.28952467799,47.4501,47.4845,47.4364,47.4845,14020.2895
2014-05-23 14:30:00,69.09,69.13,69.09,69.1,15502.108742733386,47.4776,47.5051,47.4776,47.4845,15502.1087
2014-05-23 14:40:00,69.1,69.1,69.08,69.08,16072.039211216232,47.4845,47.4845,47.4707,47.4707,16072.0392
2014-05-23 14:50:00,69.08,69.11,69.08,69.1,11056.651088567194,47.4707,47.4913,47.4707,47.4845,11056.6511
2014-05-23 15:00:00,69.1,69.13,69.09,69.11,12880.428587712298,47.4845,47.5051,47.4776,47.4913,12880.4286
2014-05-23 15:10:00,69.12,69.16,69.1,69.1,19149.6637410236,47.4982,47.5257,47.4845,47.4845,19149.6637
2014-05-23 15:20:00,69.11,69.12,69.09,69.11,13450.359056195144,47.4913,47.4982,47.4776,47.4913,13450.3591
2014-05-23 15:30:00,69.1,69.14,69.1,69.14,26558.75983130058,47.4845,47.512,47.4845,47.512,26558.7598
2014-05-23 15:40:00,69.13,69.17,69.13,69.16,52091.64481933204,47.5051,47.5326,47.5051,47.5257,52091.6448
2014-05-23 15:50:00,69.16,69.2,69.16,69.17,73862.98871537672,47.5257,47.5532,47.5257,47.5326,73862.9887
2014-05-27 09:30:00,69.32,69.39,69.18,69.27,74432.91918385957,47.6357,47.6838,47.5394,47.6013,74432.9192
2014-05-27 09:40:00,69.28,69.5,69.25,69.46,37957.36920095748,47.6082,47.7593,47.5876,47.7319,37957.3692
2014-05-27 09:50:00,69.46,69.46,69.37,69.37,13906.30343098142,47.7319,47.7319,47.67,47.67,13906.3034
2014-05-27 10:00:00,69.37,69.44,69.37,69.41,16983.927960788784,47.67,47.7181,47.67,47.6975,16983.928
2014-05-27 10:10:00,69.41,69.46,69.37,69.44,18009.802804057905,47.6975,47.7319,47.67,47.7181,18009.8028
2014-05-27 10:20:00,69.46,69.5,69.43,69.48,17097.914054485354,47.7319,47.7593,47.7112,47.7456,17097.9141
2014-05-27 10:30:00,69.48,69.51,69.46,69.46,28952.46779892853,47.7456,47.7662,47.7319,47.7319,28952.4678
2014-05-27 10:40:00,69.46,69.56,69.46,69.54,27470.64858087313,47.7319,47.8006,47.7319,47.7868,27470.6486
2014-05-27 10:50:00,69.54,69.54,69.5,69.51,24393.02405106577,47.7868,47.7868,47.7593,47.7662,24393.0241
2014-05-27 11:00:00,69.5,69.54,69.5,69.51,16983.927960788784,47.7593,47.7868,47.7593,47.7662,16983.928
2014-05-27 11:10:00,69.52,69.52,69.48,69.49,24279.0379573692,47.7731,47.7731,47.7456,47.7525,24279.038
2014-05-27 11:20:00,69.49,69.5,69.46,69.47,31346.17576655648,47.7525,47.7593,47.7319,47.7387,31346.1758
2014-05-27 11:30:00,69.47,69.51,69.46,69.49,39553.17451270945,47.7387,47.7662,47.7319,47.7525,39553.1745
2014-05-27 11:40:00,69.49,69.49,69.42,69.43,35107.71685854326,47.7525,47.7525,47.7044,47.7112,35107.7169
2014-05-27 11:50:00,69.45,69.45,69.39,69.39,10372.73452638778,47.725,47.725,47.6838,47.6838,10372.7345
2014-05-27 12:00:00,69.39,69.39,69.33,69.35,19719.59420950644,47.6838,47.6838,47.6425,47.6563,19719.5942
2014-05-27 12:10:00,69.35,69.39,69.34,69.36,32144.078422432463,47.6563,47.6838,47.6494,47.6631,32144.0784
2014-05-27 12:20:00,69.36,69.38,69.34,69.35,17211.90014818192,47.6631,47.6769,47.6494,47.6563,17211.9001
2014-05-27 12:30:00,69.34,69.38,69.32,69.37,9916.790151601504,47.6494,47.6769,47.6357,47.67,9916.7902
2014-05-27 12:40:00,69.39,69.4,69.36,69.39,10372.73452638778,47.6838,47.6906,47.6631,47.6838,10372.7345
2014-05-27 12:50:00,69.39,69.39,69.32,69.32,6953.151715490711,47.6838,47.6838,47.6357,47.6357,6953.1517
2014-05-27 13:00:00,69.32,69.32,69.25,69.25,19491.6220221133,47.6357,47.6357,47.5876,47.5876,19491.622
2014-05-27 13:10:00,69.26,69.3,69.25,69.28,8320.984839849538,47.5944,47.6219,47.5876,47.6082,8320.9848
2014-05-27 13:20:00,69.29,69.3,69.25,69.29,53573.46403738744,47.615,47.6219,47.5876,47.615,53573.464
2014-05-27 13:30:00,69.29,69.31,69.25,69.29,24051.065769976063,47.615,47.6288,47.5876,47.615,24051.0658
2014-05-27 13:40:00,69.29,69.35,69.27,69.32,15046.16436794711,47.615,47.6563,47.6013,47.6357,15046.1644
2014-05-27 13:50:00,69.32,69.36,69.32,69.32,8320.984839849538,47.6357,47.6631,47.6357,47.6357,8320.9848
2014-05-27 14:00:00,69.32,69.32,69.29,69.32,12880.428587712298,47.6357,47.6357,47.615,47.6357,12880.4286
2014-05-27 14:10:00,69.32,69.33,69.31,69.32,10486.72062008435,47.6357,47.6425,47.6288,47.6357,10486.7206
2014-05-27 14:20:00,69.32,69.34,69.32,69.32,9916.790151601504,47.6357,47.6494,47.6357,47.6357,9916.7902
2014-05-27 14:30:00,69.32,69.32,69.28,69.28,24051.065769976063,47.6357,47.6357,47.6082,47.6082,24051.0658
2014-05-27 14:40:00,69.28,69.33,69.28,69.32,13678.331243588282,47.6082,47.6425,47.6082,47.6357,13678.3312
2014-05-27 14:50:00,69.32,69.39,69.32,69.36,21771.343896044684,47.6357,47.6838,47.6357,47.6631,21771.3439
2014-05-27 15:00:00,69.38,69.46,69.38,69.46,31004.21748546677,47.6769,47.7319,47.6769,47.7319,31004.2175
2014-05-27 15:10:00,69.46,69.55,69.46,69.53,20403.51077168585,47.7319,47.7937,47.7319,47.78,20403.5108
2014-05-27 15:20:00,69.53,69.54,69.51,69.53,16300.01139860937,47.78,47.7868,47.7662,47.78,16300.0114
2014-05-27 15:30:00,69.53,69.54,69.48,69.52,32714.00889091531,47.78,47.7868,47.7456,47.7731,32714.0089
2014-05-27 15:40:00,69.53,69.57,69.52,69.56,48444.08982104183,47.78,47.8074,47.7731,47.8006,48444.0898
2014-05-27 15:50:00,69.56,69.57,69.5,69.57,73065.08605950074,47.8006,47.8074,47.7593,47.8074,73065.0861
2014-05-28 09:30:00,69.94,70.0,69.14,69.27,93126.63855009688,48.0617,48.1029,47.512,47.6013,93126.6386
2014-05-28 09:40:00,69.25,69.53,69.24,69.51,31004.21748546677,47.5876,47.78,47.5807,47.7662,31004.2175
2014-05-28 09:50:00,69.5,69.56,69.36,69.36,18807.705459933888,47.7593,47.8006,47.6631,47.6631,18807.7055
2014-05-28 10:00:00,69.36,69.46,69.31,69.35,15730.080930126524,47.6631,47.7319,47.6288,47.6563,15730.0809
2014-05-28 10:10:00,69.34,69.39,69.24,69.25,40237.091074888864,47.6494,47.6838,47.5807,47.5876,40237.0911
2014-05-28 10:20:00,69.23,69.45,69.23,69.41,21429.385614954976,47.5738,47.725,47.5738,47.6975,21429.3856
2014-05-28 10:30:00,69.43,69.44,69.37,69.37,18807.705459933888,47.7112,47.7181,47.67,47.67,18807.7055
2014-05-28 10:40:00,69.38,69.39,69.29,69.39,28382.537330445684,47.6769,47.6838,47.615,47.6838,28382.5373
2014-05-28 10:50:00,69.39,69.46,69.39,69.46,33511.91154679129,47.6838,47.7319,47.6838,47.7319,33511.9115
2014-05-28 11:00:00,69.46,69.48,69.39,69.44,37729.39701356435,47.7319,47.7456,47.6838,47.7181,37729.397
2014-05-28 11:10:00,69.44,69.46,69.39,69.39,15616.094836429957,47.7181,47.7319,47.6838,47.6838,15616.0948
2014-05-28 11:20:00,69.39,69.41,69.32,69.32,19377.635928416734,47.6838,47.6975,47.6357,47.6357,19377.6359
2014-05-28 11:30:00,69.31,69.38,69.29,69.36,23025.190926706942,47.6288,47.6769,47.615,47.6631,23025.1909
2014-05-28 11:40:00,69.37,69.37,69.32,69.36,21201.41342756184,47.67,47.67,47.6357,47.6631,21201.4134
2014-05-28 11:50:00,69.36,69.37,69.32,69.35,25532.88498803146,47.6631,47.67,47.6357,47.6563,25532.885
2014-05-28 12:00:00,69.36,69.38,69.34,69.36,24962.954519548617,47.6631,47.6769,47.6494,47.6631,24962.9545
2014-05-28 12:10:00,69.35,69.37,69.32,69.33,21201.41342756184,47.6563,47.67,47.6357,47.6425,21201.4134
2014-05-28 12:20:00,69.34,69.34,69.27,69.3,21657.35780234812,47.6494,47.6494,47.6013,47.6219,21657.3578
2014-05-28 12:30:00,69.29,69.33,69.29,69.32,10714.692807477488,47.615,47.6425,47.615,47.6357,10714.6928
2014-05-28 12:40:00,69.31,69.32,69.28,69.3,12538.470306622592,47.6288,47.6357,47.6082,47.6219,12538.4703
2014-05-28 12:50:00,69.31,69.32,69.29,69.32,10144.762338994642,47.6288,47.6357,47.615,47.6357,10144.7623
2014-05-28 13:00:00,69.31,69.32,69.3,69.32,14248.261712071127,47.6288,47.6357,47.6219,47.6357,14248.2617
2014-05-28 13:10:00,69.33,69.41,69.33,69.41,11626.58155705004,47.6425,47.6975,47.6425,47.6975,11626.5816
2014-05-28 13:20:00,69.41,69.46,69.41,69.42,14362.247805767696,47.6975,47.7319,47.6975,47.7044,14362.2478
2014-05-28 13:30:00,69.43,69.48,69.43,69.45,15388.122649036815,47.7112,47.7456,47.7112,47.725,15388.1226
2014-05-28 13:40:00,69.44,69.44,69.37,69.39,10258.748432691213,47.7181,47.7181,47.67,47.6838,10258.7484
2014-05-28 13:50:00,69.4,69.47,69.4,69.45,9118.88749572552,47.6906,47.7387,47.6906,47.725,9118.8875
2014-05-28 14:00:00,69.46,69.48,69.42,69.44,15274.136555340248,47.7319,47.7456,47.7044,47.7181,15274.1366
2014-05-28 14:10:00,69.45,69.48,69.43,69.46,15046.16436794711,47.725,47.7456,47.7112,47.7319,15046.1644
2014-05-28 14:20:00,69.45,69.49,69.43,69.46,12310.498119229454,47.725,47.7525,47.7112,47.7319,12310.4981
2014-05-28 14:30:00,69.47,69.48,69.44,69.47,10258.748432691213,47.7387,47.7456,47.7181,47.7387,10258.7484
2014-05-28 14:40:00,69.46,69.51,69.43,69.5,18693.71936623732,47.7319,47.7662,47.7112,47.7593,18693.7194
2014-05-28 14:50:00,69.49,69.54,69.49,69.53,13906.30343098142,47.7525,47.7868,47.7525,47.78,13906.3034
2014-05-28 15:00:00,69.53,69.59,69.53,69.55,20175.53858429272,47.78,47.8212,47.78,47.7937,20175.5386
2014-05-28 15:10:00,69.55,69.56,69.52,69.54,15958.053117519665,47.7937,47.8006,47.7731,47.7868,15958.0531
2014-05-28 15:20:00,69.55,69.55,69.43,69.44,77624.5298073635,47.7937,47.7937,47.7112,47.7181,77624.5298
2014-05-28 15:30:00,69.44,69.46,69.39,69.41,52433.60310042175,47.7181,47.7319,47.6838,47.6975,52433.6031
2014-05-28 15:40:00,69.41,69.41,69.33,69.35,59842.69919069874,47.6975,47.6975,47.6425,47.6563,59842.6992
2014-05-28 15:50:00,69.35,69.35,69.18,69.19,144648.35290094608,47.6563,47.6563,47.5394,47.5463,144648.3529
2014-05-29 09:30:00,69.46,69.48,69.22,69.34,54827.3110680497,47.7319,47.7456,47.5669,47.6494,54827.3111
2014-05-29 09:40:00,69.33,69.43,69.3,69.34,22569.246551920667,47.6425,47.7112,47.6219,47.6494,22569.2466
2014-05-29 09:50:00,69.36,69.48,69.32,69.48,21543.371708651543,47.6631,47.7456,47.6357,47.7456,21543.3717
2014-05-29 10:00:00,69.49,69.51,69.35,69.39,19833.58030320301,47.7525,47.7662,47.6563,47.6838,19833.5803
2014-05-29 10:10:00,69.4,69.44,69.31,69.41,50837.79778866978,47.6906,47.7181,47.6288,47.6975,50837.7978
2014-05-29 10:20:00,69.39,69.5,69.39,69.47,21315.399521258405,47.6838,47.7593,47.6838,47.7387,21315.3995
2014-05-29 10:30:00,69.46,69.49,69.33,69.37,32144.078422432463,47.7319,47.7525,47.6425,47.67,32144.0784
2014-05-29 10:40:00,69.36,69.43,69.32,69.43,17439.87233557506,47.6631,47.7112,47.6357,47.7112,17439.8723
2014-05-29 10:50:00,69.45,69.45,69.37,69.39,17667.844522968197,47.725,47.725,47.67,47.6838,17667.8445
2014-05-29 11:00:00,69.39,69.39,69.34,69.38,12880.428587712298,47.6838,47.6838,47.6494,47.6769,12880.4286
2014-05-29 11:10:00,69.39,69.41,69.35,69.39,12994.414681408867,47.6838,47.6975,47.6563,47.6838,12994.4147
2014-05-29 11:20:00,69.41,69.45,69.39,69.42,14020.28952467799,47.6975,47.725,47.6838,47.7044,14020.2895
2014-05-29 11:30:00,69.41,69.46,69.41,69.43,23253.16311410008,47.6975,47.7319,47.6975,47.7112,23253.1631
2014-05-29 11:40:00,69.44,69.44,69.39,69.39,12538.470306622592,47.7181,47.7181,47.6838,47.6838,12538.4703
2014-05-29 11:50:00,69.39,69.39,69.33,69.34,13906.30343098142,47.6838,47.6838,47.6425,47.6494,13906.3034
2014-05-29 12:00:00,69.34,69.39,69.32,69.39,16641.969679699076,47.6494,47.6838,47.6357,47.6838,16641.9697
2014-05-29 12:10:00,69.39,69.39,69.36,69.38,15730.080930126524,47.6838,47.6838,47.6631,47.6769,15730.0809
2014-05-29 12:20:00,69.39,69.39,69.37,69.37,21087.427333865267,47.6838,47.6838,47.67,47.67,21087.4273
2014-05-29 12:30:00,69.37,69.44,69.37,69.44,11398.609369656902,47.67,47.7181,47.67,47.7181,11398.6094
2014-05-29 12:40:00,69.44,69.48,69.43,69.48,11512.595463353471,47.7181,47.7456,47.7112,47.7456,11512.5955
2014-05-29 12:50:00,69.48,69.53,69.47,69.53,12538.470306622592,47.7456,47.78,47.7387,47.78,12538.4703
2014-05-29 13:00:00,69.53,69.56,69.53,69.55,10942.664994870624,47.78,47.8006,47.78,47.7937,10942.665
2014-05-29 13:10:00,69.56,69.56,69.53,69.53,11740.567650746609,47.8006,47.8006,47.78,47.78,11740.5677
2014-05-29 13:20:00,69.54,69.54,69.49,69.49,11398.609369656902,47.7868,47.7868,47.7525,47.7525,11398.6094
2014-05-29 13:30:00,69.49,69.49,69.45,69.47,12766.44249401573,47.7525,47.7525,47.725,47.7387,12766.4425
2014-05-29 13:40:00,69.46,69.54,69.46,69.53,12424.484212926023,47.7319,47.7868,47.7319,47.78,12424.4842
2014-05-29 13:50:00,69.53,69.56,69.53,69.55,14362.247805767696,47.78,47.8006,47.78,47.7937,14362.2478
2014-05-29 14:00:00,69.55,69.58,69.53,69.58,18807.705459933888,47.7937,47.8143,47.78,47.8143,18807.7055
2014-05-29 14:10:00,69.58,69.59,69.56,69.57,14932.178274250542,47.8143,47.8212,47.8006,47.8074,14932.1783
2014-05-29 14:20:00,69.58,69.59,69.54,69.55,12880.428587712298,47.8143,47.8212,47.7868,47.7937,12880.4286
2014-05-29 14:30:00,69.56,69.64,69.54,69.62,34765.758577453555,47.8006,47.8556,47.7868,47.8418,34765.7586
2014-05-29 14:40:00,69.64,69.64,69.6,69.64,17097.914054485354,47.8556,47.8556,47.8281,47.8556,17097.9141
2014-05-29 14:50:00,69.64,69.7,69.63,69.66,30776.245298073634,47.8556,47.8968,47.8487,47.8693,30776.2453
2014-05-29 15:00:00,69.66,69.71,69.63,69.64,22911.20483301037,47.8693,47.9037,47.8487,47.8556,22911.2048
2014-05-29 15:10:00,69.64,69.68,69.63,69.68,18237.77499145104,47.8556,47.883,47.8487,47.883,18237.775
2014-05-29 15:20:00,69.68,69.71,69.67,69.71,19719.59420950644,47.883,47.9037,47.8762,47.9037,19719.5942
2014-05-29 15:30:00,69.71,69.72,69.68,69.7,29864.356548501084,47.9037,47.9105,47.883,47.8968,29864.3565
2014-05-29 15:40:00,69.71,69.75,69.68,69.74,47304.22888407615,47.9037,47.9311,47.883,47.9243,47304.2289
2014-05-29 15:50:00,69.75,69.81,69.75,69.79,146814.0886811809,47.9311,47.9724,47.9311,47.9586,146814.0887
2014-05-30 09:30:00,69.96,69.99,69.65,69.79,103727.3452638778,48.0755,48.0961,47.8624,47.9586,103727.3453
2014-05-30 09:40:00,69.79,69.82,69.74,69.8,55283.25544283597,47.9586,47.9792,47.9243,47.9655,55283.2554
2014-05-30 09:50:00,69.78,69.8,69.63,69.68,40351.07716858544,47.9518,47.9655,47.8487,47.883,40351.0772
2014-05-30 10:00:00,69.66,69.82,69.65,69.8,26558.75983130058,47.8693,47.9792,47.8624,47.9655,26558.7598
2014-05-30 10:10:00,69.81,69.89,69.79,69.8,42630.79904251681,47.9724,48.0273,47.9586,47.9655,42630.799
2014-05-30 10:20:00,69.8,69.83,69.78,69.82,25076.940613245184,47.9655,47.9861,47.9518,47.9792,25076.9406
2014-05-30 10:30:00,69.81,69.82,69.7,69.72,36133.59170181238,47.9724,47.9792,47.8968,47.9105,36133.5917
2014-05-30 10:40:00,69.73,69.75,69.7,69.74,22113.30217713439,47.9174,47.9311,47.8968,47.9243,22113.3022
2014-05-30 10:50:00,69.74,69.82,69.74,69.8,22227.28827083096,47.9243,47.9792,47.9243,47.9655,22227.2883
2014-05-30 11:00:00,69.81,69.87,69.81,69.82,51407.72825715263,47.9724,48.0136,47.9724,47.9792,51407.7283
2014-05-30 11:10:00,69.82,69.89,69.82,69.88,13564.345149891711,47.9792,48.0273,47.9792,48.0205,13564.3451
2014-05-30 11:20:00,69.88,69.9,69.88,69.89,22455.260458224097,48.0205,48.0342,48.0205,48.0273,22455.2605
2014-05-30 11:30:00,69.89,69.93,69.89,69.93,17667.844522968197,48.0273,48.0548,48.0273,48.0548,17667.8445
2014-05-30 11:40:00,69.93,69.99,69.92,69.99,15844.067023823094,48.0548,48.0961,48.048,48.0961,15844.067
2014-05-30 11:50:00,69.99,69.99,69.96,69.96,16300.01139860937,48.0961,48.0961,48.0755,48.0755,16300.0114
2014-05-30 12:00:00,69.96,69.96,69.95,69.96,9574.831870511798,48.0755,48.0755,48.0686,48.0755,9574.8319
2014-05-30 12:10:00,69.96,69.98,69.95,69.97,27470.64858087313,48.0755,48.0892,48.0686,48.0823,27470.6486
2014-05-30 12:20:00,69.97,69.98,69.94,69.95,22797.218739313805,48.0823,48.0892,48.0617,48.0686,22797.2187
2014-05-30 12:30:00,69.94,69.95,69.79,69.79,33283.93935939815,48.0617,48.0686,47.9586,47.9586,33283.9394
2014-05-30 12:40:00,69.79,69.82,69.75,69.81,18579.73327254075,47.9586,47.9792,47.9311,47.9724,18579.7333
2014-05-30 12:50:00,69.8,69.82,69.78,69.82,34651.772483756984,47.9655,47.9792,47.9518,47.9792,34651.7725
2014-05-30 13:00:00,69.82,69.84,69.79,69.84,13336.372962498575,47.9792,47.993,47.9586,47.993,13336.373
2014-05-30 13:10:00,69.84,69.87,69.83,69.84,15502.108742733386,47.993,48.0136,47.9861,47.993,15502.1087
2014-05-30 13:20:00,69.83,69.84,69.81,69.82,12766.44249401573,47.9861,47.993,47.9724,47.9792,12766.4425
2014-05-30 13:30:00,69.82,69.84,69.81,69.82,23367.14920779665,47.9792,47.993,47.9724,47.9792,23367.1492
2014-05-30 13:40:00,69.82,69.88,69.82,69.86,16983.927960788784,47.9792,48.0205,47.9792,48.0067,16983.928
2014-05-30 13:50:00,69.85,69.88,69.85,69.88,10486.72062008435,47.9999,48.0205,47.9999,48.0205,10486.7206
2014-05-30 14:00:00,69.87,69.96,69.87,69.96,17895.816710361338,48.0136,48.0755,48.0136,48.0755,17895.8167
2014-05-30 14:10:00,69.97,70.0,69.97,69.99,16413.997492305938,48.0823,48.1029,48.0823,48.0961,16413.9975
2014-05-30 14:20:00,69.99,70.03,69.99,70.03,26216.80155021088,48.0961,48.1236,48.0961,48.1236,26216.8016
2014-05-30 14:30:00,70.02,70.03,69.99,70.01,24165.05186367264,48.1167,48.1236,48.0961,48.1098,24165.0519
2014-05-30 14:40:00,70.01,70.05,70.01,70.02,30890.231391770205,48.1098,48.1373,48.1098,48.1167,30890.2314
2014-05-30 14:50:00,70.01,70.03,69.99,70.0,33511.91154679129,48.1098,48.1236,48.0961,48.1029,33511.9115
2014-05-30 15:00:00,69.99,70.03,69.98,70.02,41376.95201185456,48.0961,48.1236,48.0892,48.1167,41376.952
2014-05-30 15:10:00,70.02,70.03,70.01,70.02,28040.57904935598,48.1167,48.1236,48.1098,48.1167,28040.579
2014-05-30 15:20:00,70.02,70.02,69.96,69.99,28724.4956115354,48.1167,48.1167,48.0755,48.0961,28724.4956
2014-05-30 15:30:00,69.99,70.08,69.99,70.03,38413.31357574376,48.0961,48.1579,48.0961,48.1236,38413.3136
2014-05-30 15:40:00,70.04,70.06,70.03,70.05,40123.10498119229,48.1304,48.1442,48.1236,48.1373,40123.105
2014-05-30 15:50:00,70.05,70.05,69.82,69.91,423572.3241764505,48.1373,48.1373,47.9792,48.0411,423572.3242
2014-06-02 09:30:00,69.88,70.11,69.85,69.92,68391.65621794142,48.0205,48.1785,47.9999,48.048,68391.6562
2014-06-02 09:40:00,69.93,69.96,69.7,69.71,28040.57904935598,48.0548,48.0755,47.8968,47.9037,28040.579
2014-06-02 09:50:00,69.72,69.82,69.63,69.71,60526.61575287815,47.9105,47.9792,47.8487,47.9037,60526.6158
2014-06-02 10:00:00,69.71,69.75,69.48,69.48,20403.51077168585,47.9037,47.9311,47.7456,47.7456,20403.5108
2014-06-02 10:10:00,69.49,69.68,69.49,69.63,19605.60811580987,47.7525,47.883,47.7525,47.8487,19605.6081
2014-06-02 10:20:00,69.64,69.66,69.5,69.57,15046.16436794711,47.8556,47.8693,47.7593,47.8074,15046.1644
2014-06-02 10:30:00,69.58,69.67,69.56,69.67,9460.84577681523,47.8143,47.8762,47.8006,47.8762,9460.8458
2014-06-02 10:40:00,69.68,69.68,69.62,69.64,11740.567650746609,47.883,47.883,47.8418,47.8556,11740.5677
2014-06-02 10:50:00,69.63,69.63,69.55,69.62,13336.372962498575,47.8487,47.8487,47.7937,47.8418,13336.373
2014-06-02 11:00:00,69.62,69.74,69.62,69.74,14704.206086857404,47.8418,47.9243,47.8418,47.9243,14704.2061
2014-06-02 11:10:00,69.75,69.78,69.7,69.7,12424.484212926023,47.9311,47.9518,47.8968,47.8968,12424.4842
2014-06-02 11:20:00,69.71,69.8,69.68,69.77,22797.218739313805,47.9037,47.9655,47.883,47.9449,22797.2187
2014-06-02 11:30:00,69.77,69.81,69.72,69.72,18807.705459933888,47.9449,47.9724,47.9105,47.9105,18807.7055
2014-06-02 11:40:00,69.73,69.78,69.73,69.76,8890.915308332384,47.9174,47.9518,47.9174,47.938,8890.9153
2014-06-02 11:50:00,69.78,69.83,69.73,69.74,13906.30343098142,47.9518,47.9861,47.9174,47.9243,13906.3034
2014-06-02 12:00:00,69.74,69.74,69.64,69.64,17895.816710361338,47.9243,47.9243,47.8556,47.8556,17895.8167
2014-06-02 12:10:00,69.63,69.65,69.6,69.61,13108.400775105438,47.8487,47.8624,47.8281,47.8349,13108.4008
2014-06-02 12:20:00,69.61,69.63,69.6,69.63,12424.484212926023,47.8349,47.8487,47.8281,47.8487,12424.4842
2014-06-02 12:30:00,69.63,69.68,69.63,69.66,7409.096090276987,47.8487,47.883,47.8487,47.8693,7409.0961
2014-06-02 12:40:00,69.66,69.68,69.66,69.67,5471.332497435313,47.8693,47.883,47.8693,47.8762,5471.3325
2014-06-02 12:50:00,69.67,69.68,69.64,69.67,15616.094836429957,47.8762,47.883,47.8556,47.8762,15616.0948
2014-06-02 13:00:00,69.67,69.67,69.6,69.6,13792.317337284852,47.8762,47.8762,47.8281,47.8281,13792.3173
2014-06-02 13:10:00,69.6,69.61,69.57,69.59,8548.957027242677,47.8281,47.8349,47.8074,47.8212,8548.957
2014-06-02 13:20:00,69.59,69.64,69.59,69.64,10144.762338994642,47.8212,47.8556,47.8212,47.8556,10144.7623
2014-06-02 13:30:00,69.63,69.63,69.56,69.56,16869.941867092213,47.8487,47.8487,47.8006,47.8006,16869.9419
2014-06-02 13:40:00,69.56,69.56,69.5,69.53,11626.58155705004,47.8006,47.8006,47.7593,47.78,11626.5816
2014-06-02 13:50:00,69.52,69.55,69.52,69.53,17781.830616664767,47.7731,47.7937,47.7731,47.78,17781.8306
2014-06-02 14:00:00,69.53,69.55,69.52,69.53,12994.414681408867,47.78,47.7937,47.7731,47.78,12994.4147
2014-06-02 14:10:00,69.53,69.56,69.44,69.47,29294.42608001824,47.78,47.8006,47.7181,47.7387,29294.4261
2014-06-02 14:20:00,69.48,69.55,69.48,69.54,18009.802804057905,47.7456,47.7937,47.7456,47.7868,18009.8028
2014-06-02 14:30:00,69.55,69.58,69.55,69.56,15388.122649036815,47.7937,47.8143,47.7937,47.8006,15388.1226
2014-06-02 14:40:00,69.55,69.56,69.49,69.51,21087.427333865267,47.7937,47.8006,47.7525,47.7662,21087.4273
2014-06-02 14:50:00,69.51,69.53,69.5,69.53,14020.28952467799,47.7662,47.78,47.7593,47.78,14020.2895
2014-06-02 15:00:00,69.53,69.54,69.51,69.54,26216.80155021088,47.78,47.7868,47.7662,47.7868,26216.8016
2014-06-02 15:10:00,69.53,69.55,69.48,69.53,20403.51077168585,47.78,47.7937,47.7456,47.78,20403.5108
2014-06-02 15:20:00,69.53,69.55,69.53,69.55,17895.816710361338,47.78,47.7937,47.78,47.7937,17895.8167
2014-06-02 15:30:00,69.55,69.6,69.54,69.59,32486.03670352217,47.7937,47.8281,47.7868,47.8212,32486.0367
2014-06-02 15:40:00,69.59,69.65,69.58,69.65,45024.50701014476,47.8212,47.8624,47.8143,47.8624,45024.507
2014-06-02 15:50:00,69.64,69.67,69.6,69.63,89137.12527071698,47.8556,47.8762,47.8281,47.8487,89137.1253
2014-06-03 09:30:00,69.24,69.64,69.18,69.61,165621.79414111478,47.5807,47.8556,47.5394,47.8349,165621.7941
2014-06-03 09:40:00,69.6,69.61,69.45,69.47,57790.94950416049,47.8281,47.8349,47.725,47.7387,57790.9495
2014-06-03 09:50:00,69.46,69.51,69.44,69.46,60412.62965918158,47.7319,47.7662,47.7181,47.7319,60412.6297
2014-06-03 10:00:00,69.46,69.52,69.39,69.44,62806.33762680953,47.7319,47.7731,47.6838,47.7181,62806.3376
2014-06-03 10:10:00,69.44,69.47,69.35,69.39,58588.85216003648,47.7181,47.7387,47.6563,47.6838,58588.8522
2014-06-03 10:20:00,69.39,69.39,69.31,69.33,47874.159352558985,47.6838,47.6838,47.6288,47.6425,47874.1594
2014-06-03 10:30:00,69.33,69.39,69.16,69.16,71355.29465405221,47.6425,47.6838,47.5257,47.5257,71355.2947
2014-06-03 10:40:00,69.16,69.16,69.01,69.09,51635.70044454576,47.5257,47.5257,47.4226,47.4776,51635.7004
2014-06-03 10:50:00,69.08,69.15,69.03,69.13,50951.78388236636,47.4707,47.5188,47.4364,47.5051,50951.7839
2014-06-03 11:00:00,69.13,69.16,69.1,69.16,31802.120141342755,47.5051,47.5257,47.4845,47.5257,31802.1201
2014-06-03 11:10:00,69.15,69.32,69.11,69.31,141000.79790265588,47.5188,47.6357,47.4913,47.6288,141000.7979
2014-06-03 11:20:00,69.31,69.31,69.23,69.23,38185.34138835062,47.6288,47.6288,47.5738,47.5738,38185.3414
2014-06-03 11:30:00,69.22,69.24,69.19,69.22,48102.131539952126,47.5669,47.5807,47.5463,47.5669,48102.1315
2014-06-03 11:40:00,69.22,69.22,69.13,69.16,42858.77122990995,47.5669,47.5669,47.5051,47.5257,42858.7712
2014-06-03 11:50:00,69.17,69.19,69.15,69.18,69417.53106121054,47.5326,47.5463,47.5188,47.5394,69417.5311
2014-06-03 12:00:00,69.18,69.27,69.17,69.21,35677.647327026105,47.5394,47.6013,47.5326,47.5601,35677.6473
2014-06-03 12:10:00,69.21,69.21,69.13,69.17,29180.439986321668,47.5601,47.5601,47.5051,47.5326,29180.44
2014-06-03 12:20:00,69.17,69.17,69.08,69.12,28268.55123674912,47.5326,47.5326,47.4707,47.4982,28268.5512
2014-06-03 12:30:00,69.11,69.14,69.04,69.04,19035.677647327026,47.4913,47.512,47.4432,47.4432,19035.6776
2014-06-03 12:40:00,69.03,69.05,69.02,69.02,16186.0253049128,47.4364,47.4501,47.4295,47.4295,16186.0253
2014-06-03 12:50:00,69.02,69.06,69.01,69.03,22455.260458224097,47.4295,47.457,47.4226,47.4364,22455.2605
2014-06-03 13:00:00,69.04,69.06,69.03,69.03,27470.64858087313,47.4432,47.457,47.4364,47.4364,27470.6486
2014-06-03 13:10:00,69.03,69.03,68.97,68.98,15388.122649036815,47.4364,47.4364,47.3951,47.402,15388.1226
2014-06-03 13:20:00,68.98,69.03,68.96,69.02,17553.85842927163,47.402,47.4364,47.3883,47.4295,17553.8584
2014-06-03 13:30:00,69.03,69.03,68.9,68.96,36019.60560811581,47.4364,47.4364,47.347,47.3883,36019.6056
2014-06-03 13:40:00,68.96,69.03,68.91,68.95,25418.89889433489,47.3883,47.4364,47.3539,47.3814,25418.8989
2014-06-03 13:50:00,68.95,69.03,68.95,69.03,20745.469052775563,47.3814,47.4364,47.3814,47.4364,20745.4691
2014-06-03 14:00:00,69.03,69.05,68.99,69.01,26672.74592499715,47.4364,47.4501,47.4089,47.4226,26672.7459
2014-06-03 14:10:00,69.01,69.05,68.98,69.05,42516.81294882025,47.4226,47.4501,47.402,47.4501,42516.8129
2014-06-03 14:20:00,69.05,69.08,69.01,69.04,37387.43873247464,47.4501,47.4707,47.4226,47.4432,37387.4387
2014-06-03 14:30:00,69.03,69.06,69.01,69.03,31346.17576655648,47.4364,47.457,47.4226,47.4364,31346.1758
2014-06-03 14:40:00,69.03,69.05,68.98,68.98,26558.75983130058,47.4364,47.4501,47.402,47.402,26558.7598
2014-06-03 14:50:00,68.98,68.99,68.96,68.97,34423.80029636384,47.402,47.4089,47.3883,47.3951,34423.8003
2014-06-03 15:00:00,68.97,68.99,68.95,68.95,46962.27060298644,47.3951,47.4089,47.3814,47.3814,46962.2706
2014-06-03 15:10:00,68.96,69.04,68.95,69.02,42972.75732360652,47.3883,47.4432,47.3814,47.4295,42972.7573
2014-06-03 15:20:00,69.02,69.07,69.01,69.07,39439.18841901288,47.4295,47.4639,47.4226,47.4639,39439.1884
2014-06-03 15:30:00,69.07,69.08,68.99,69.06,58930.81044112618,47.4639,47.4707,47.4089,47.457,58930.8104
2014-06-03 15:40:00,69.06,69.1,69.05,69.08,55169.26934913941,47.457,47.4845,47.4501,47.4707,55169.2693
2014-06-03 15:50:00,69.08,69.08,69.03,69.05,100079.7902655876,47.4707,47.4707,47.4364,47.4501,100079.7903
2014-06-04 09:30:00,68.72,68.86,68.67,68.75,85603.55636612333,47.2233,47.3195,47.189,47.244,85603.5564
2014-06-04 09:40:00,68.75,68.75,68.65,68.68,54941.29716174627,47.244,47.244,47.1752,47.1959,54941.2972
2014-06-04 09:50:00,68.68,68.7,68.6,68.61,42060.86857403397,47.1959,47.2096,47.1409,47.1478,42060.8686
2014-06-04 10:00:00,68.61,68.71,68.6,68.69,98711.95714122878,47.1478,47.2165,47.1409,47.2027,98711.9571
2014-06-04 10:10:00,68.69,68.76,68.64,68.75,120027.35666248716,47.2027,47.2508,47.1684,47.244,120027.3567
2014-06-04 10:20:00,68.75,68.81,68.68,68.69,61096.54622136099,47.244,47.2852,47.1959,47.2027,61096.5462
2014-06-04 10:30:00,68.68,68.69,68.57,68.6,55397.24153653254,47.1959,47.2027,47.1203,47.1409,55397.2415
2014-06-04 10:40:00,68.6,68.62,68.51,68.51,39895.13279379916,47.1409,47.1546,47.079,47.079,39895.1328
2014-06-04 10:50:00,68.51,68.65,68.51,68.6,32372.0506098256,47.079,47.1752,47.079,47.1409,32372.0506
2014-06-04 11:00:00,68.6,68.63,68.6,68.62,39211.21623161974,47.1409,47.1615,47.1409,47.1546,39211.2162
2014-06-04 11:10:00,68.62,68.68,68.62,68.63,35677.647327026105,47.1546,47.1959,47.1546,47.1615,35677.6473
2014-06-04 11:20:00,68.63,68.75,68.6,68.63,68733.61449903111,47.1615,47.244,47.1409,47.1615,68733.6145
2014-06-04 11:30:00,68.63,68.63,68.56,68.61,37615.410919867776,47.1615,47.1615,47.1134,47.1478,37615.4109
2014-06-04 11:40:00,68.61,68.62,68.6,68.61,27014.70420608686,47.1478,47.1546,47.1409,47.1478,27014.7042
2014-06-04 11:50:00,68.6,68.63,68.57,68.57,37273.45263877807,47.1409,47.1615,47.1203,47.1203,37273.4526
2014-06-04 12:00:00,68.58,68.67,68.57,68.67,28952.46779892853,47.1271,47.189,47.1203,47.189,28952.4678
2014-06-04 12:10:00,68.67,68.7,68.66,68.66,31346.17576655648,47.189,47.2096,47.1821,47.1821,31346.1758
2014-06-04 12:20:00,68.67,68.68,68.63,68.64,23367.14920779665,47.189,47.1959,47.1615,47.1684,23367.1492
2014-06-04 12:30:00,68.63,68.64,68.54,68.57,76940.61324518408,47.1615,47.1684,47.0996,47.1203,76940.6132
2014-06-04 12:40:00,68.57,68.65,68.57,68.64,56651.088567194805,47.1203,47.1752,47.1203,47.1684,56651.0886
2014-06-04 12:50:00,68.65,68.72,68.64,68.69,34993.73076484669,47.1752,47.2233,47.1684,47.2027,34993.7308
2014-06-04 13:00:00,68.7,68.74,68.7,68.71,37045.48045138493,47.2096,47.2371,47.2096,47.2165,37045.4805
2014-06-04 13:10:00,68.72,68.78,68.7,68.77,33283.93935939815,47.2233,47.2646,47.2096,47.2577,33283.9394
2014-06-04 13:20:00,68.77,68.79,68.75,68.78,23595.121395189788,47.2577,47.2714,47.244,47.2646,23595.1214
2014-06-04 13:30:00,68.78,68.78,68.74,68.78,30092.32873589422,47.2646,47.2646,47.2371,47.2646,30092.3287
2014-06-04 13:40:00,68.78,68.84,68.78,68.84,43428.7016983928,47.2646,47.3058,47.2646,47.3058,43428.7017
2014-06-04 13:50:00,68.84,68.86,68.78,68.78,53801.43622478058,47.3058,47.3195,47.2646,47.2646,53801.4362
2014-06-04 14:00:00,68.79,68.82,68.77,68.8,31916.10623503933,47.2714,47.2921,47.2577,47.2783,31916.1062
2014-06-04 14:10:00,68.8,68.81,68.78,68.8,29522.398267411376,47.2783,47.2852,47.2646,47.2783,29522.3983
2014-06-04 14:20:00,68.8,68.86,68.78,68.86,40579.04935597857,47.2783,47.3195,47.2646,47.3195,40579.0494
2014-06-04 14:30:00,68.87,68.88,68.75,68.87,62578.36543941639,47.3264,47.3333,47.244,47.3264,62578.3654
2014-06-04 14:40:00,68.86,68.89,68.84,68.85,33511.91154679129,47.3195,47.3402,47.3058,47.3127,33511.9115
2014-06-04 14:50:00,68.84,68.9,68.84,68.89,31574.147953949618,47.3058,47.347,47.3058,47.3402,31574.148
2014-06-04 15:00:00,68.89,68.96,68.89,68.96,29294.42608001824,47.3402,47.3883,47.3402,47.3883,29294.4261
2014-06-04 15:10:00,68.96,69.03,68.96,68.98,64858.08731334777,47.3883,47.4364,47.3883,47.402,64858.0873
2014-06-04 15:20:00,68.97,69.01,68.96,69.01,51863.672631938905,47.3951,47.4226,47.3883,47.4226,51863.6726
2014-06-04 15:30:00,69.01,69.06,69.01,69.04,63946.19856377522,47.4226,47.457,47.4226,47.4432,63946.1986
2014-06-04 15:40:00,69.04,69.07,69.03,69.05,90390.97230137924,47.4432,47.4639,47.4364,47.4501,90390.9723
2014-06-04 15:50:00,69.05,69.17,69.05,69.16,195486.15068961587,47.4501,47.5326,47.4501,47.5257,195486.1507
2014-06-05 09:30:00,69.23,69.23,68.7,68.75,96888.17964208366,47.5738,47.5738,47.2096,47.244,96888.1796
2014-06-05 09:40:00,68.75,68.76,68.56,68.67,48558.0759147384,47.244,47.2508,47.1134,47.189,48558.0759
2014-06-05 09:50:00,68.63,68.72,68.45,68.68,52433.60310042175,47.1615,47.2233,47.0378,47.1959,52433.6031
2014-06-05 10:00:00,68.66,68.7,68.54,68.54,38299.32748204719,47.1821,47.2096,47.0996,47.0996,38299.3275
2014-06-05 10:10:00,68.55,68.63,68.49,68.62,20289.524677989284,47.1065,47.1615,47.0653,47.1546,20289.5247
2014-06-05 10:20:00,68.61,68.76,68.6,68.75,17895.816710361338,47.1478,47.2508,47.1409,47.244,17895.8167
2014-06-05 10:30:00,68.76,68.76,68.68,68.75,25760.8571754246,47.2508,47.2508,47.1959,47.244,25760.8572
2014-06-05 10:40:00,68.75,68.86,68.73,68.73,26444.773737604013,47.244,47.3195,47.2302,47.2302,26444.7737
2014-06-05 10:50:00,68.73,68.78,68.7,68.75,31346.17576655648,47.2302,47.2646,47.2096,47.244,31346.1758
2014-06-05 11:00:00,68.72,68.82,68.7,68.82,19833.58030320301,47.2233,47.2921,47.2096,47.2921,19833.5803
2014-06-05 11:10:00,68.83,68.88,68.79,68.87,32486.03670352217,47.2989,47.3333,47.2714,47.3264,32486.0367
2014-06-05 11:20:00,68.87,68.92,68.87,68.88,30206.31482959079,47.3264,47.3608,47.3264,47.3333,30206.3148
2014-06-05 11:30:00,68.89,69.03,68.89,68.97,22113.30217713439,47.3402,47.4364,47.3402,47.3951,22113.3022
2014-06-05 11:40:00,68.98,69.03,68.94,69.02,39211.21623161974,47.402,47.4364,47.3745,47.4295,39211.2162
2014-06-05 11:50:00,69.03,69.1,69.01,69.07,26672.74592499715,47.4364,47.4845,47.4226,47.4639,26672.7459
2014-06-05 12:00:00,69.07,69.14,69.05,69.09,63490.25418898895,47.4639,47.512,47.4501,47.4776,63490.2542
2014-06-05 12:10:00,69.1,69.1,69.03,69.03,18465.74717884418,47.4845,47.4845,47.4364,47.4364,18465.7472
2014-06-05 12:20:00,69.03,69.06,69.02,69.05,26672.74592499715,47.4364,47.457,47.4295,47.4501,26672.7459
2014-06-05 12:30:00,69.04,69.17,69.04,69.13,32030.092328735893,47.4432,47.5326,47.4432,47.5051,32030.0923
2014-06-05 12:40:00,69.13,69.14,69.06,69.07,32144.078422432463,47.5051,47.512,47.457,47.4639,32144.0784
2014-06-05 12:50:00,69.07,69.13,69.06,69.1,20859.45514647213,47.4639,47.5051,47.457,47.4845,20859.4551
2014-06-05 13:00:00,69.1,69.1,69.07,69.09,19035.677647327026,47.4845,47.4845,47.4639,47.4776,19035.6776
2014-06-05 13:10:00,69.1,69.14,69.1,69.12,16983.927960788784,47.4845,47.512,47.4845,47.4982,16983.928
2014-06-05 13:20:00,69.13,69.13,69.02,69.03,18009.802804057905,47.5051,47.5051,47.4295,47.4364,18009.8028
2014-06-05 13:30:00,69.03,69.03,68.98,68.99,15046.16436794711,47.4364,47.4364,47.402,47.4089,15046.1644
2014-06-05 13:40:00,68.99,69.01,68.94,68.95,28040.57904935598,47.4089,47.4226,47.3745,47.3814,28040.579
2014-06-05 13:50:00,68.96,68.99,68.95,68.97,30206.31482959079,47.3883,47.4089,47.3814,47.3951,30206.3148
2014-06-05 14:00:00,68.98,69.01,68.96,69.01,28154.565143052547,47.402,47.4226,47.3883,47.4226,28154.5651
2014-06-05 14:10:00,69.01,69.03,69.0,69.03,23823.09358258293,47.4226,47.4364,47.4158,47.4364,23823.0936
2014-06-05 14:20:00,69.03,69.1,69.03,69.07,31346.17576655648,47.4364,47.4845,47.4364,47.4639,31346.1758
2014-06-05 14:30:00,69.06,69.1,69.04,69.05,21087.427333865267,47.457,47.4845,47.4432,47.4501,21087.4273
2014-06-05 14:40:00,69.06,69.1,69.04,69.07,23025.190926706942,47.457,47.4845,47.4432,47.4639,23025.1909
2014-06-05 14:50:00,69.07,69.08,69.01,69.02,42858.77122990995,47.4639,47.4707,47.4226,47.4295,42858.7712
2014-06-05 15:00:00,69.01,69.09,69.01,69.03,33511.91154679129,47.4226,47.4776,47.4226,47.4364,33511.9115
2014-06-05 15:10:00,69.01,69.04,68.98,69.04,41832.89638664083,47.4226,47.4432,47.402,47.4432,41832.8964
2014-06-05 15:20:00,69.04,69.07,68.98,69.01,44226.60435426878,47.4432,47.4639,47.402,47.4226,44226.6044
2014-06-05 15:30:00,69.01,69.01,68.96,68.99,41148.97982446141,47.4226,47.4226,47.3883,47.4089,41148.9798
2014-06-05 15:40:00,68.99,69.02,68.98,69.02,59842.69919069874,47.4089,47.4295,47.402,47.4295,59842.6992
2014-06-05 15:50:00,69.02,69.05,69.02,69.04,120597.28713097004,47.4295,47.4501,47.4295,47.4432,120597.2871
2014-06-06 09:30:00,69.46,69.68,69.13,69.67,132223.86868802007,47.7319,47.883,47.5051,47.8762,132223.8687
2014-06-06 09:40:00,69.69,69.74,69.58,69.61,34651.772483756984,47.8899,47.9243,47.8143,47.8349,34651.7725
2014-06-06 09:50:00,69.61,69.61,69.49,69.61,27926.59295565941,47.8349,47.8349,47.7525,47.8349,27926.593
2014-06-06 10:00:00,69.63,69.76,69.6,69.74,58930.81044112618,47.8487,47.938,47.8281,47.9243,58930.8104
2014-06-06 10:10:00,69.75,69.75,69.67,69.72,15844.067023823094,47.9311,47.9311,47.8762,47.9105,15844.067
2014-06-06 10:20:00,69.72,69.75,69.68,69.69,36589.536076598655,47.9105,47.9311,47.883,47.8899,36589.5361
2014-06-06 10:30:00,69.69,69.79,69.69,69.76,19377.635928416734,47.8899,47.9586,47.8899,47.938,19377.6359
2014-06-06 10:40:00,69.76,69.76,69.67,69.69,22797.218739313805,47.938,47.938,47.8762,47.8899,22797.2187
2014-06-06 10:50:00,69.7,69.75,69.69,69.72,20859.45514647213,47.8968,47.9311,47.8899,47.9105,20859.4551
2014-06-06 11:00:00,69.74,69.82,69.74,69.8,18465.74717884418,47.9243,47.9792,47.9243,47.9655,18465.7472
2014-06-06 11:10:00,69.8,69.81,69.74,69.75,11056.651088567194,47.9655,47.9724,47.9243,47.9311,11056.6511
2014-06-06 11:20:00,69.75,69.75,69.61,69.62,19605.60811580987,47.9311,47.9311,47.8349,47.8418,19605.6081
2014-06-06 11:30:00,69.63,69.7,69.62,69.7,21771.343896044684,47.8487,47.8968,47.8418,47.8968,21771.3439
2014-06-06 11:40:00,69.7,69.79,69.7,69.79,18579.73327254075,47.8968,47.9586,47.8968,47.9586,18579.7333
2014-06-06 11:50:00,69.79,69.82,69.75,69.75,29864.356548501084,47.9586,47.9792,47.9311,47.9311,29864.3565
2014-06-06 12:00:00,69.75,69.76,69.71,69.72,23253.16311410008,47.9311,47.938,47.9037,47.9105,23253.1631
2014-06-06 12:10:00,69.73,69.74,69.71,69.72,17553.85842927163,47.9174,47.9243,47.9037,47.9105,17553.8584
2014-06-06 12:20:00,69.72,69.75,69.72,69.75,20517.496865382425,47.9105,47.9311,47.9105,47.9311,20517.4969
2014-06-06 12:30:00,69.75,69.78,69.75,69.78,22569.246551920667,47.9311,47.9518,47.9311,47.9518,22569.2466
2014-06-06 12:40:00,69.77,69.83,69.76,69.82,24848.968425852046,47.9449,47.9861,47.938,47.9792,24848.9684
2014-06-06 12:50:00,69.83,69.89,69.83,69.85,17097.914054485354,47.9861,48.0273,47.9861,47.9999,17097.9141
2014-06-06 13:00:00,69.85,69.87,69.84,69.87,18351.761085147613,47.9999,48.0136,47.993,48.0136,18351.7611
2014-06-06 13:10:00,69.86,69.89,69.83,69.87,20061.552490596147,48.0067,48.0273,47.9861,48.0136,20061.5525
2014-06-06 13:20:00,69.86,69.89,69.85,69.85,12538.470306622592,48.0067,48.0273,47.9999,47.9999,12538.4703
2014-06-06 13:30:00,69.85,69.88,69.82,69.84,16072.039211216232,47.9999,48.0205,47.9792,47.993,16072.0392
2014-06-06 13:40:00,69.83,69.83,69.8,69.83,25304.91280063832,47.9861,47.9861,47.9655,47.9861,25304.9128
2014-06-06 13:50:00,69.83,69.84,69.71,69.71,15616.094836429957,47.9861,47.993,47.9037,47.9037,15616.0948
2014-06-06 14:00:00,69.71,69.74,69.69,69.73,29750.37045480452,47.9037,47.9243,47.8899,47.9174,29750.3705
2014-06-06 14:10:00,69.73,69.75,69.68,69.69,20175.53858429272,47.9174,47.9311,47.883,47.8899,20175.5386
2014-06-06 14:20:00,69.69,69.69,69.68,69.68,17781.830616664767,47.8899,47.8899,47.883,47.883,17781.8306
2014-06-06 14:30:00,69.68,69.71,69.68,69.7,15046.16436794711,47.883,47.9037,47.883,47.8968,15046.1644
2014-06-06 14:40:00,69.7,69.7,69.68,69.68,21315.399521258405,47.8968,47.8968,47.883,47.883,21315.3995
2014-06-06 14:50:00,69.68,69.68,69.63,69.64,27014.70420608686,47.883,47.883,47.8487,47.8556,27014.7042
2014-06-06 15:00:00,69.64,69.71,69.63,69.7,21999.31608343782,47.8556,47.9037,47.8487,47.8968,21999.3161
2014-06-06 15:10:00,69.7,69.73,69.69,69.72,14476.233899464263,47.8968,47.9174,47.8899,47.9105,14476.2339
2014-06-06 15:20:00,69.73,69.75,69.72,69.75,31232.18967285992,47.9174,47.9311,47.9105,47.9311,31232.1897
2014-06-06 15:30:00,69.75,69.75,69.7,69.7,27812.60686196284,47.9311,47.9311,47.8968,47.8968,27812.6069
2014-06-06 15:40:00,69.7,69.74,69.68,69.74,46050.381853413885,47.8968,47.9243,47.883,47.9243,46050.3819
2014-06-06 15:50:00,69.74,69.83,69.74,69.83,172119.00148181923,47.9243,47.9861,47.9243,47.9861,172119.0015
2014-06-09 09:30:00,69.82,69.95,69.77,69.91,60070.67137809187,47.9792,48.0686,47.9449,48.0411,60070.6714
2014-06-09 09:40:00,69.91,70.14,69.91,70.13,42402.82685512368,48.0411,48.1991,48.0411,48.1923,42402.8269
2014-06-09 09:50:00,70.12,70.18,70.04,70.05,29408.41217371481,48.1854,48.2266,48.1304,48.1373,29408.4122
2014-06-09 10:00:00,70.06,70.1,69.95,70.07,19947.56639689958,48.1442,48.1717,48.0686,48.151,19947.5664
2014-06-09 10:10:00,70.08,70.11,70.05,70.08,23025.190926706942,48.1579,48.1785,48.1373,48.1579,23025.1909
2014-06-09 10:20:00,70.08,70.16,70.07,70.16,21657.35780234812,48.1579,48.2129,48.151,48.2129,21657.3578
2014-06-09 10:30:00,70.16,70.18,70.05,70.08,16413.997492305938,48.2129,48.2266,48.1373,48.1579,16413.9975
2014-06-09 10:40:00,70.08,70.18,70.08,70.18,31460.16186025305,48.1579,48.2266,48.1579,48.2266,31460.1619
2014-06-09 10:50:00,70.17,70.18,70.15,70.18,24051.065769976063,48.2198,48.2266,48.206,48.2266,24051.0658
2014-06-09 11:00:00,70.18,70.18,70.16,70.18,23253.16311410008,48.2266,48.2266,48.2129,48.2266,23253.1631
2014-06-09 11:10:00,70.18,70.29,70.17,70.18,152627.37945970593,48.2266,48.3022,48.2198,48.2266,152627.3795
2014-06-09 11:20:00,70.19,70.25,70.19,70.22,19491.6220221133,48.2335,48.2747,48.2335,48.2541,19491.622
2014-06-09 11:30:00,70.23,70.24,70.2,70.23,19947.56639689958,48.261,48.2679,48.2404,48.261,19947.5664
2014-06-09 11:40:00,70.22,70.27,70.22,70.26,19263.649834720163,48.2541,48.2885,48.2541,48.2816,19263.6498
2014-06-09 11:50:00,70.26,70.3,70.24,70.24,30434.28701698393,48.2816,48.3091,48.2679,48.2679,30434.287
2014-06-09 12:00:00,70.24,70.25,70.16,70.16,17325.886241878492,48.2679,48.2747,48.2129,48.2129,17325.8862
2014-06-09 12:10:00,70.17,70.17,70.13,70.14,9346.85968311866,48.2198,48.2198,48.1923,48.1991,9346.8597
2014-06-09 12:20:00,70.14,70.14,70.07,70.08,8093.0126524564,48.1991,48.1991,48.151,48.1579,8093.0127
2014-06-09 12:30:00,70.08,70.1,70.04,70.04,10942.664994870624,48.1579,48.1717,48.1304,48.1304,10942.665
2014-06-09 12:40:00,70.05,70.07,70.03,70.03,6269.235153311296,48.1373,48.151,48.1236,48.1236,6269.2352
2014-06-09 12:50:00,70.03,70.04,70.03,70.03,8776.929214635815,48.1236,48.1304,48.1236,48.1236,8776.9292
2014-06-09 13:00:00,70.03,70.04,70.0,70.0,10714.692807477488,48.1236,48.1304,48.1029,48.1029,10714.6928
2014-06-09 13:10:00,70.0,70.03,70.0,70.02,11740.567650746609,48.1029,48.1236,48.1029,48.1167,11740.5677
2014-06-09 13:20:00,70.03,70.03,69.96,69.97,17895.816710361338,48.1236,48.1236,48.0755,48.0823,17895.8167
2014-06-09 13:30:00,69.97,69.97,69.92,69.96,12880.428587712298,48.0823,48.0823,48.048,48.0755,12880.4286
2014-06-09 13:40:00,69.96,69.98,69.94,69.97,15046.16436794711,48.0755,48.0892,48.0617,48.0823,15046.1644
2014-06-09 13:50:00,69.96,70.0,69.95,69.95,11398.609369656902,48.0755,48.1029,48.0686,48.0686,11398.6094
2014-06-09 14:00:00,69.95,69.99,69.94,69.95,24848.968425852046,48.0686,48.0961,48.0617,48.0686,24848.9684
2014-06-09 14:10:00,69.94,69.96,69.85,69.96,33853.869827881,48.0617,48.0755,47.9999,48.0755,33853.8698
2014-06-09 14:20:00,69.97,70.01,69.95,69.98,20061.552490596147,48.0823,48.1098,48.0686,48.0892,20061.5525
2014-06-09 14:30:00,69.98,70.02,69.96,69.99,32372.0506098256,48.0892,48.1167,48.0755,48.0961,32372.0506
2014-06-09 14:40:00,70.0,70.05,69.99,70.04,27242.67639348,48.1029,48.1373,48.0961,48.1304,27242.6764
2014-06-09 14:50:00,70.05,70.1,70.04,70.1,29180.439986321668,48.1373,48.1717,48.1304,48.1717,29180.44
2014-06-09 15:00:00,70.09,70.11,70.09,70.1,16072.039211216232,48.1648,48.1785,48.1648,48.1717,16072.0392
2014-06-09 15:10:00,70.1,70.11,70.09,70.11,22683.23264561724,48.1717,48.1785,48.1648,48.1785,22683.2326
2014-06-09 15:20:00,70.12,70.17,70.11,70.17,29864.356548501084,48.1854,48.2198,48.1785,48.2198,29864.3565
2014-06-09 15:30:00,70.17,70.18,70.11,70.11,28040.57904935598,48.2198,48.2266,48.1785,48.1785,28040.579
2014-06-09 15:40:00,70.11,70.12,70.09,70.12,46506.32622820016,48.1785,48.1854,48.1648,48.1854,46506.3262
2014-06-09 15:50:00,70.12,70.18,70.12,70.18,131767.9243132338,48.1854,48.2266,48.1854,48.2266,131767.9243
2014-06-10 09:30:00,69.94,70.08,69.91,70.08,110908.46916676166,48.0617,48.1579,48.0411,48.1579,110908.4692
2014-06-10 09:40:00,70.09,70.35,70.09,70.31,51863.672631938905,48.1648,48.3435,48.1648,48.316,51863.6726
2014-06-10 09:50:00,70.32,70.51,70.32,70.51,50039.8951327938,48.3228,48.4534,48.3228,48.4534,50039.8951
2014-06-10 10:00:00,70.49,70.5,70.37,70.42,44796.53482275162,48.4397,48.4465,48.3572,48.3916,44796.5348
2014-06-10 10:10:00,70.42,70.43,70.15,70.15,122877.0090049014,48.3916,48.3984,48.206,48.206,122877.009
2014-06-10 10:20:00,70.16,70.24,70.16,70.2,95406.36042402827,48.2129,48.2679,48.2129,48.2404,95406.3604
2014-06-10 10:30:00,70.19,70.21,70.11,70.11,61666.47668984384,48.2335,48.2472,48.1785,48.1785,61666.4767
2014-06-10 10:40:00,70.11,70.16,70.09,70.16,29066.4538926251,48.1785,48.2129,48.1648,48.2129,29066.4539
2014-06-10 10:50:00,70.17,70.18,70.16,70.17,28724.4956115354,48.2198,48.2266,48.2129,48.2198,28724.4956
2014-06-10 11:00:00,70.18,70.18,70.14,70.17,22569.246551920667,48.2266,48.2266,48.1991,48.2198,22569.2466
2014-06-10 11:10:00,70.17,70.17,70.11,70.12,27014.70420608686,48.2198,48.2198,48.1785,48.1854,27014.7042
2014-06-10 11:20:00,70.11,70.16,70.09,70.13,24165.05186367264,48.1785,48.2129,48.1648,48.1923,24165.0519
2014-06-10 11:30:00,70.14,70.14,70.05,70.07,27356.662487176563,48.1991,48.1991,48.1373,48.151,27356.6625
2014-06-10 11:40:00,70.06,70.07,70.03,70.03,16983.927960788784,48.1442,48.151,48.1236,48.1236,16983.928
2014-06-10 11:50:00,70.02,70.02,70.0,70.01,13564.345149891711,48.1167,48.1167,48.1029,48.1098,13564.3451
2014-06-10 12:00:00,70.02,70.02,69.89,69.89,19947.56639689958,48.1167,48.1167,48.0273,48.0273,19947.5664
2014-06-10 12:10:00,69.89,69.92,69.89,69.9,16869.941867092213,48.0273,48.048,48.0273,48.0342,16869.9419
2014-06-10 12:20:00,69.9,69.92,69.82,69.82,28610.509517838826,48.0342,48.048,47.9792,47.9792,28610.5095
2014-06-10 12:30:00,69.82,69.82,69.72,69.73,59386.754815912456,47.9792,47.9792,47.9105,47.9174,59386.7548
2014-06-10 12:40:00,69.73,69.74,69.69,69.73,27926.59295565941,47.9174,47.9243,47.8899,47.9174,27926.593
2014-06-10 12:50:00,69.73,69.75,69.72,69.74,21087.427333865267,47.9174,47.9311,47.9105,47.9243,21087.4273
2014-06-10 13:00:00,69.74,69.77,69.73,69.75,21771.343896044684,47.9243,47.9449,47.9174,47.9311,21771.3439
2014-06-10 13:10:00,69.75,69.75,69.69,69.71,33169.95326570159,47.9311,47.9311,47.8899,47.9037,33169.9533
2014-06-10 13:20:00,69.71,69.74,69.69,69.74,20175.53858429272,47.9037,47.9243,47.8899,47.9243,20175.5386
2014-06-10 13:30:00,69.74,69.75,69.73,69.74,23709.107488886355,47.9243,47.9311,47.9174,47.9243,23709.1075
2014-06-10 13:40:00,69.75,69.75,69.72,69.73,40807.02154337171,47.9311,47.9311,47.9105,47.9174,40807.0215
2014-06-10 13:50:00,69.73,69.75,69.71,69.73,25874.843269121167,47.9174,47.9311,47.9037,47.9174,25874.8433
2014-06-10 14:00:00,69.73,69.75,69.73,69.75,27926.59295565941,47.9174,47.9311,47.9174,47.9311,27926.593
2014-06-10 14:10:00,69.75,69.76,69.72,69.74,43086.74341730309,47.9311,47.938,47.9105,47.9243,43086.7434
2014-06-10 14:20:00,69.74,69.75,69.72,69.74,29066.4538926251,47.9243,47.9311,47.9105,47.9243,29066.4539
2014-06-10 14:30:00,69.73,69.74,69.71,69.74,30206.31482959079,47.9174,47.9243,47.9037,47.9243,30206.3148
2014-06-10 14:40:00,69.73,69.75,69.72,69.73,72495.1555910179,47.9174,47.9311,47.9105,47.9174,72495.1556
2014-06-10 14:50:00,69.73,69.73,69.68,69.68,52889.547475208026,47.9174,47.9174,47.883,47.883,52889.5475
2014-06-10 15:00:00,69.68,69.69,69.67,69.68,33397.92545309472,47.883,47.8899,47.8762,47.883,33397.9255
2014-06-10 15:10:00,69.68,69.71,69.68,69.7,35221.70295223983,47.883,47.9037,47.883,47.8968,35221.703
2014-06-10 15:20:00,69.7,69.75,69.7,69.75,37273.45263877807,47.8968,47.9311,47.8968,47.9311,37273.4526
2014-06-10 15:30:00,69.75,69.75,69.68,69.68,65428.01778183062,47.9311,47.9311,47.883,47.883,65428.0178
2014-06-10 15:40:00,69.68,69.69,69.65,69.65,65883.9621566169,47.883,47.8899,47.8624,47.8624,65883.9622
2014-06-10 15:50:00,69.66,69.67,69.63,69.67,154907.10133363729,47.8693,47.8762,47.8487,47.8762,154907.1013
2014-06-11 09:30:00,68.96,68.96,68.52,68.91,84121.73714806794,47.6779,47.6779,47.3737,47.6433,84121.7371
2014-06-11 09:40:00,68.93,68.95,68.81,68.84,57335.00512937421,47.6571,47.671,47.5742,47.5949,57335.0051
2014-06-11 09:50:00,68.84,68.9,68.8,68.9,34309.81420266727,47.5949,47.6364,47.5673,47.6364,34309.8142
2014-06-11 10:00:00,68.9,69.03,68.88,68.97,59842.69919069874,47.6364,47.7263,47.6226,47.6848,59842.6992
2014-06-11 10:10:00,68.97,69.01,68.94,68.99,25304.91280063832,47.6848,47.7125,47.6641,47.6986,25304.9128
2014-06-11 10:20:00,69.01,69.03,68.87,68.89,24848.968425852046,47.7125,47.7263,47.6157,47.6295,24848.9684
2014-06-11 10:30:00,68.89,68.91,68.84,68.91,36247.57779550895,47.6295,47.6433,47.5949,47.6433,36247.5778
2014-06-11 10:40:00,68.9,68.95,68.88,68.94,49355.97857061439,47.6364,47.671,47.6226,47.6641,49355.9786
2014-06-11 10:50:00,68.94,69.06,68.89,69.01,100535.73464037388,47.6641,47.747,47.6295,47.7125,100535.7346
2014-06-11 11:00:00,69.02,69.05,69.01,69.03,25874.843269121167,47.7194,47.7401,47.7125,47.7263,25874.8433
2014-06-11 11:10:00,69.03,69.08,69.03,69.04,27470.64858087313,47.7263,47.7608,47.7263,47.7332,27470.6486
2014-06-11 11:20:00,69.04,69.1,69.04,69.1,12994.414681408867,47.7332,47.7747,47.7332,47.7747,12994.4147
2014-06-11 11:30:00,69.1,69.15,69.07,69.1,20631.482959078992,47.7747,47.8092,47.7539,47.7747,20631.483
2014-06-11 11:40:00,69.1,69.14,69.09,69.12,16983.927960788784,47.7747,47.8023,47.7678,47.7885,16983.928
2014-06-11 11:50:00,69.11,69.19,69.09,69.18,22455.260458224097,47.7816,47.8369,47.7678,47.83,22455.2605
2014-06-11 12:00:00,69.19,69.24,69.19,69.19,21201.41342756184,47.8369,47.8715,47.8369,47.8369,21201.4134
2014-06-11 12:10:00,69.18,69.22,69.18,69.18,16869.941867092213,47.83,47.8576,47.83,47.83,16869.9419
2014-06-11 12:20:00,69.2,69.21,69.18,69.2,11512.595463353471,47.8438,47.8507,47.83,47.8438,11512.5955
2014-06-11 12:30:00,69.21,69.24,69.19,69.24,17553.85842927163,47.8507,47.8715,47.8369,47.8715,17553.8584
2014-06-11 12:40:00,69.24,69.25,69.23,69.24,13792.317337284852,47.8715,47.8784,47.8646,47.8715,13792.3173
2014-06-11 12:50:00,69.25,69.27,69.24,69.26,12310.498119229454,47.8784,47.8922,47.8715,47.8853,12310.4981
2014-06-11 13:00:00,69.26,69.27,69.14,69.14,19947.56639689958,47.8853,47.8922,47.8023,47.8023,19947.5664
2014-06-11 13:10:00,69.14,69.15,69.11,69.15,42402.82685512368,47.8023,47.8092,47.7816,47.8092,42402.8269
2014-06-11 13:20:00,69.15,69.21,69.15,69.21,15160.15046164368,47.8092,47.8507,47.8092,47.8507,15160.1505
2014-06-11 13:30:00,69.21,69.21,69.15,69.16,16186.0253049128,47.8507,47.8507,47.8092,47.8162,16186.0253
2014-06-11 13:40:00,69.15,69.19,69.12,69.12,19605.60811580987,47.8092,47.8369,47.7885,47.7885,19605.6081
2014-06-11 13:50:00,69.13,69.14,69.05,69.06,29294.42608001824,47.7954,47.8023,47.7401,47.747,29294.4261
2014-06-11 14:00:00,69.06,69.11,68.98,68.98,28724.4956115354,47.747,47.7816,47.6917,47.6917,28724.4956
2014-06-11 14:10:00,68.98,69.03,68.97,69.0,21543.371708651543,47.6917,47.7263,47.6848,47.7055,21543.3717
2014-06-11 14:20:00,69.01,69.03,68.96,69.0,27698.62076826627,47.7125,47.7263,47.6779,47.7055,27698.6208
2014-06-11 14:30:00,68.99,69.03,68.99,69.03,13678.331243588282,47.6986,47.7263,47.6986,47.7263,13678.3312
2014-06-11 14:40:00,69.03,69.1,69.0,69.08,23823.09358258293,47.7263,47.7747,47.7055,47.7608,23823.0936
2014-06-11 14:50:00,69.07,69.07,68.98,68.99,15160.15046164368,47.7539,47.7539,47.6917,47.6986,15160.1505
2014-06-11 15:00:00,68.98,69.02,68.98,69.02,25646.87108172803,47.6917,47.7194,47.6917,47.7194,25646.8711
2014-06-11 15:10:00,69.01,69.08,69.01,69.06,19149.6637410236,47.7125,47.7608,47.7125,47.747,19149.6637
2014-06-11 15:20:00,69.05,69.06,69.03,69.05,31802.120141342755,47.7401,47.747,47.7263,47.7401,31802.1201
2014-06-11 15:30:00,69.05,69.08,69.04,69.04,53117.51966260116,47.7401,47.7608,47.7332,47.7332,53117.5197
2014-06-11 15:40:00,69.04,69.05,69.0,69.0,58816.82434742962,47.7332,47.7401,47.7055,47.7055,58816.8243
2014-06-11 15:50:00,69.0,69.0,68.89,68.9,230023.93707967628,47.7055,47.7055,47.6295,47.6364,230023.9371
2014-06-12 09:30:00,68.8,68.98,68.5,68.68,63604.24028268551,47.5673,47.6917,47.3598,47.4843,63604.2403
2014-06-12 09:40:00,68.68,68.75,68.65,68.75,16072.039211216232,47.4843,47.5327,47.4636,47.5327,16072.0392
2014-06-12 09:50:00,68.71,68.76,68.6,68.7,49697.93685170409,47.505,47.5396,47.429,47.4981,49697.9369
2014-06-12 10:00:00,68.72,68.87,68.72,68.82,14818.192180553971,47.5119,47.6157,47.5119,47.5811,14818.1922
2014-06-12 10:10:00,68.82,68.83,68.75,68.82,22911.20483301037,47.5811,47.588,47.5327,47.5811,22911.2048
2014-06-12 10:20:00,68.82,68.89,68.72,68.73,19605.60811580987,47.5811,47.6295,47.5119,47.5189,19605.6081
2014-06-12 10:30:00,68.73,68.76,68.62,68.63,22341.27436452753,47.5189,47.5396,47.4428,47.4497,22341.2744
2014-06-12 10:40:00,68.63,68.65,68.57,68.62,13450.359056195144,47.4497,47.4636,47.4082,47.4428,13450.3591
2014-06-12 10:50:00,68.6,68.75,68.6,68.71,16641.969679699076,47.429,47.5327,47.429,47.505,16641.9697
2014-06-12 11:00:00,68.72,68.75,68.68,68.73,24279.0379573692,47.5119,47.5327,47.4843,47.5189,24279.038
2014-06-12 11:10:00,68.73,68.74,68.69,68.73,24279.0379573692,47.5189,47.5258,47.4912,47.5189,24279.038
2014-06-12 11:20:00,68.74,68.82,68.71,68.8,12310.498119229454,47.5258,47.5811,47.505,47.5673,12310.4981
2014-06-12 11:30:00,68.8,68.81,68.76,68.79,11968.539838139746,47.5673,47.5742,47.5396,47.5603,11968.5398
2014-06-12 11:40:00,68.78,68.81,68.76,68.8,16300.01139860937,47.5534,47.5742,47.5396,47.5673,16300.0114
2014-06-12 11:50:00,68.8,68.8,68.77,68.77,13450.359056195144,47.5673,47.5673,47.5465,47.5465,13450.3591
2014-06-12 12:00:00,68.78,68.82,68.76,68.79,32941.98107830845,47.5534,47.5811,47.5396,47.5603,32941.9811
2014-06-12 12:10:00,68.8,68.8,68.78,68.8,10828.678901174057,47.5673,47.5673,47.5534,47.5673,10828.6789
2014-06-12 12:20:00,68.8,68.84,68.79,68.84,11398.609369656902,47.5673,47.5949,47.5603,47.5949,11398.6094
2014-06-12 12:30:00,68.85,68.86,68.85,68.85,11056.651088567194,47.6018,47.6087,47.6018,47.6018,11056.6511
2014-06-12 12:40:00,68.85,68.86,68.76,68.77,21315.399521258405,47.6018,47.6087,47.5396,47.5465,21315.3995
2014-06-12 12:50:00,68.77,68.77,68.65,68.69,14932.178274250542,47.5465,47.5465,47.4636,47.4912,14932.1783
2014-06-12 13:00:00,68.7,68.7,68.62,68.67,10942.664994870624,47.4981,47.4981,47.4428,47.4774,10942.665
2014-06-12 13:10:00,68.66,68.67,68.56,68.57,15046.16436794711,47.4705,47.4774,47.4013,47.4082,15046.1644
2014-06-12 13:20:00,68.57,68.6,68.55,68.6,14590.219993160834,47.4082,47.429,47.3944,47.429,14590.22
2014-06-12 13:30:00,68.6,68.6,68.55,68.58,11512.595463353471,47.429,47.429,47.3944,47.4152,11512.5955
2014-06-12 13:40:00,68.59,68.63,68.51,68.52,38527.29966944033,47.4221,47.4497,47.3668,47.3737,38527.2997
2014-06-12 13:50:00,68.53,68.53,68.42,68.46,33739.88373418443,47.3806,47.3806,47.3045,47.3322,33739.8837
2014-06-12 14:00:00,68.46,68.54,68.45,68.5,15844.067023823094,47.3322,47.3875,47.3253,47.3598,15844.067
2014-06-12 14:10:00,68.5,68.6,68.5,68.59,16755.955773395646,47.3598,47.429,47.3598,47.4221,16755.9558
2014-06-12 14:20:00,68.6,68.6,68.53,68.55,17895.816710361338,47.429,47.429,47.3806,47.3944,17895.8167
2014-06-12 14:30:00,68.56,68.56,68.46,68.47,25874.843269121167,47.4013,47.4013,47.3322,47.3391,25874.8433
2014-06-12 14:40:00,68.46,68.53,68.46,68.53,19035.677647327026,47.3322,47.3806,47.3322,47.3806,19035.6776
2014-06-12 14:50:00,68.53,68.53,68.48,68.49,27470.64858087313,47.3806,47.3806,47.346,47.3529,27470.6486
2014-06-12 15:00:00,68.49,68.52,68.46,68.47,23937.079676279493,47.3529,47.3737,47.3322,47.3391,23937.0797
2014-06-12 15:10:00,68.46,68.52,68.44,68.5,29294.42608001824,47.3322,47.3737,47.3184,47.3598,29294.4261
2014-06-12 15:20:00,68.5,68.57,68.47,68.48,25304.91280063832,47.3598,47.4082,47.3391,47.346,25304.9128
2014-06-12 15:30:00,68.49,68.5,68.39,68.39,33625.89764048786,47.3529,47.3598,47.2838,47.2838,33625.8976
2014-06-12 15:40:00,68.39,68.55,68.39,68.53,61666.47668984384,47.2838,47.3944,47.2838,47.3806,61666.4767
2014-06-12 15:50:00,68.53,68.65,68.53,68.65,149663.74102359512,47.3806,47.4636,47.3806,47.4636,149663.741
2014-06-13 09:30:00,68.9,68.91,68.69,68.73,58930.81044112618,47.6364,47.6433,47.4912,47.5189,58930.8104
2014-06-13 09:40:00,68.73,68.9,68.65,68.82,58816.82434742962,47.5189,47.6364,47.4636,47.5811,58816.8243
2014-06-13 09:50:00,68.83,69.06,68.83,69.04,41148.97982446141,47.588,47.747,47.588,47.7332,41148.9798
2014-06-13 10:00:00,69.03,69.04,68.92,68.96,38299.32748204719,47.7263,47.7332,47.6502,47.6779,38299.3275
2014-06-13 10:10:00,68.96,69.1,68.92,69.06,53573.46403738744,47.6779,47.7747,47.6502,47.747,53573.464
2014-06-13 10:20:00,69.06,69.14,69.0,69.08,27128.690299783422,47.747,47.8023,47.7055,47.7608,27128.6903
2014-06-13 10:30:00,69.07,69.26,69.03,69.26,27470.64858087313,47.7539,47.8853,47.7263,47.8853,27470.6486
2014-06-13 10:40:00,69.27,69.36,69.26,69.33,48330.10372734527,47.8922,47.9544,47.8853,47.9337,48330.1037
2014-06-13 10:50:00,69.33,69.34,69.22,69.27,24051.065769976063,47.9337,47.9406,47.8576,47.8922,24051.0658
2014-06-13 11:00:00,69.29,69.36,69.25,69.33,27926.59295565941,47.906,47.9544,47.8784,47.9337,27926.593
2014-06-13 11:10:00,69.33,69.33,69.25,69.26,11284.623275960334,47.9337,47.9337,47.8784,47.8853,11284.6233
2014-06-13 11:20:00,69.25,69.25,69.21,69.22,9004.901402028952,47.8784,47.8784,47.8507,47.8576,9004.9014
2014-06-13 11:30:00,69.22,69.23,69.16,69.19,18237.77499145104,47.8576,47.8646,47.8162,47.8369,18237.775
2014-06-13 11:40:00,69.2,69.21,69.17,69.21,15730.080930126524,47.8438,47.8507,47.8231,47.8507,15730.0809
2014-06-13 11:50:00,69.21,69.24,69.21,69.22,10372.73452638778,47.8507,47.8715,47.8507,47.8576,10372.7345
2014-06-13 12:00:00,69.22,69.23,69.18,69.19,14590.219993160834,47.8576,47.8646,47.83,47.8369,14590.22
2014-06-13 12:10:00,69.19,69.2,69.15,69.17,9460.84577681523,47.8369,47.8438,47.8092,47.8231,9460.8458
2014-06-13 12:20:00,69.17,69.21,69.16,69.21,6155.249059614727,47.8231,47.8507,47.8162,47.8507,6155.2491
2014-06-13 12:30:00,69.2,69.21,69.13,69.13,9460.84577681523,47.8438,47.8507,47.7954,47.7954,9460.8458
2014-06-13 12:40:00,69.13,69.14,69.1,69.11,14020.28952467799,47.7954,47.8023,47.7747,47.7816,14020.2895
2014-06-13 12:50:00,69.11,69.17,69.1,69.16,8434.970933546107,47.7816,47.8231,47.7747,47.8162,8434.9709
2014-06-13 13:00:00,69.15,69.19,69.15,69.17,16300.01139860937,47.8092,47.8369,47.8092,47.8231,16300.0114
2014-06-13 13:10:00,69.17,69.17,69.07,69.11,15844.067023823094,47.8231,47.8231,47.7539,47.7816,15844.067
2014-06-13 13:20:00,69.11,69.12,69.07,69.07,12538.470306622592,47.7816,47.7885,47.7539,47.7539,12538.4703
2014-06-13 13:30:00,69.08,69.08,69.03,69.03,13336.372962498575,47.7608,47.7608,47.7263,47.7263,13336.373
2014-06-13 13:40:00,69.03,69.09,69.01,69.06,14818.192180553971,47.7263,47.7678,47.7125,47.747,14818.1922
2014-06-13 13:50:00,69.07,69.14,69.07,69.13,9346.85968311866,47.7539,47.8023,47.7539,47.7954,9346.8597
2014-06-13 14:00:00,69.13,69.14,69.11,69.12,15958.053117519665,47.7954,47.8023,47.7816,47.7885,15958.0531
2014-06-13 14:10:00,69.13,69.18,69.11,69.18,14134.27561837456,47.7954,47.83,47.7816,47.83,14134.2756
2014-06-13 14:20:00,69.17,69.17,69.13,69.14,14362.247805767696,47.8231,47.8231,47.7954,47.8023,14362.2478
2014-06-13 14:30:00,69.14,69.15,69.11,69.13,15616.094836429957,47.8023,47.8092,47.7816,47.7954,15616.0948
2014-06-13 14:40:00,69.13,69.16,69.11,69.14,13678.331243588282,47.7954,47.8162,47.7816,47.8023,13678.3312
2014-06-13 14:50:00,69.14,69.14,69.1,69.11,7295.109996580417,47.8023,47.8023,47.7747,47.7816,7295.11
2014-06-13 15:00:00,69.12,69.22,69.12,69.21,21315.399521258405,47.7885,47.8576,47.7885,47.8507,21315.3995
2014-06-13 15:10:00,69.21,69.21,69.12,69.13,15160.15046164368,47.8507,47.8507,47.7885,47.7954,15160.1505
2014-06-13 15:20:00,69.12,69.12,68.65,69.02,24165.05186367264,47.7885,47.7885,47.4636,47.7194,24165.0519
2014-06-13 15:30:00,69.01,69.08,68.99,69.07,30206.31482959079,47.7125,47.7608,47.6986,47.7539,30206.3148
2014-06-13 15:40:00,69.07,69.08,69.01,69.05,34879.74467115012,47.7539,47.7608,47.7125,47.7401,34879.7447
2014-06-13 15:50:00,69.05,69.15,69.05,69.14,67707.739655762,47.7401,47.8092,47.7401,47.8023,67707.7397
2014-06-16 09:30:00,68.84,69.18,68.84,69.18,66225.9204377066,47.5949,47.83,47.5949,47.83,66225.9204
2014-06-16 09:40:00,69.18,69.36,69.18,69.25,23823.09358258293,47.83,47.9544,47.83,47.8784,23823.0936
2014-06-16 09:50:00,69.26,69.36,69.24,69.33,38071.35529465405,47.8853,47.9544,47.8715,47.9337,38071.3553
2014-06-16 10:00:00,69.31,69.42,69.22,69.34,14134.27561837456,47.9199,47.9959,47.8576,47.9406,14134.2756
2014-06-16 10:10:00,69.35,69.4,69.22,69.22,18921.69155363046,47.9475,47.9821,47.8576,47.8576,18921.6916
2014-06-16 10:20:00,69.23,69.24,69.13,69.17,23139.17702040352,47.8646,47.8715,47.7954,47.8231,23139.177
2014-06-16 10:30:00,69.17,69.18,69.1,69.12,22683.23264561724,47.8231,47.83,47.7747,47.7885,22683.2326
2014-06-16 10:40:00,69.11,69.18,69.11,69.16,19035.677647327026,47.7816,47.83,47.7816,47.8162,19035.6776
2014-06-16 10:50:00,69.16,69.18,69.13,69.17,16072.039211216232,47.8162,47.83,47.7954,47.8231,16072.0392
2014-06-16 11:00:00,69.16,69.16,69.0,69.01,16755.955773395646,47.8162,47.8162,47.7055,47.7125,16755.9558
2014-06-16 11:10:00,69.01,69.03,68.94,68.96,12994.414681408867,47.7125,47.7263,47.6641,47.6779,12994.4147
2014-06-16 11:20:00,68.96,69.0,68.95,68.97,9118.88749572552,47.6779,47.7055,47.671,47.6848,9118.8875
2014-06-16 11:30:00,68.97,68.98,68.84,68.86,13564.345149891711,47.6848,47.6917,47.5949,47.6087,13564.3451
2014-06-16 11:40:00,68.85,68.89,68.82,68.88,10600.70671378092,47.6018,47.6295,47.5811,47.6226,10600.7067
2014-06-16 11:50:00,68.88,68.93,68.88,68.92,7523.082183973555,47.6226,47.6571,47.6226,47.6502,7523.0822
2014-06-16 12:00:00,68.92,68.98,68.9,68.96,11398.609369656902,47.6502,47.6917,47.6364,47.6779,11398.6094
2014-06-16 12:10:00,68.96,69.06,68.96,69.03,10714.692807477488,47.6779,47.747,47.6779,47.7263,10714.6928
2014-06-16 12:20:00,69.03,69.12,69.03,69.1,13222.386868802008,47.7263,47.7885,47.7263,47.7747,13222.3869
2014-06-16 12:30:00,69.11,69.11,69.04,69.04,8434.970933546107,47.7816,47.7816,47.7332,47.7332,8434.9709
2014-06-16 12:40:00,69.04,69.04,69.01,69.01,8320.984839849538,47.7332,47.7332,47.7125,47.7125,8320.9848
2014-06-16 12:50:00,69.02,69.08,69.02,69.06,6497.2073407044345,47.7194,47.7608,47.7194,47.747,6497.2073
2014-06-16 13:00:00,69.05,69.12,69.03,69.12,8890.915308332384,47.7401,47.7885,47.7263,47.7885,8890.9153
2014-06-16 13:10:00,69.12,69.13,69.08,69.1,12880.428587712298,47.7885,47.7954,47.7608,47.7747,12880.4286
2014-06-16 13:20:00,69.1,69.16,69.1,69.11,10600.70671378092,47.7747,47.8162,47.7747,47.7816,10600.7067
2014-06-16 13:30:00,69.11,69.13,69.08,69.08,9004.901402028952,47.7816,47.7954,47.7608,47.7608,9004.9014
2014-06-16 13:40:00,69.06,69.06,69.03,69.03,7865.040465063263,47.747,47.747,47.7263,47.7263,7865.0405
2014-06-16 13:50:00,69.03,69.06,68.96,68.99,14704.206086857404,47.7263,47.747,47.6779,47.6986,14704.2061
2014-06-16 14:00:00,69.0,69.05,69.0,69.03,16641.969679699076,47.7055,47.7401,47.7055,47.7263,16641.9697
2014-06-16 14:10:00,69.04,69.06,69.03,69.05,11626.58155705004,47.7332,47.747,47.7263,47.7401,11626.5816
2014-06-16 14:20:00,69.04,69.1,69.04,69.07,18693.71936623732,47.7332,47.7747,47.7332,47.7539,18693.7194
2014-06-16 14:30:00,69.07,69.12,69.07,69.12,13336.372962498575,47.7539,47.7885,47.7539,47.7885,13336.373
2014-06-16 14:40:00,69.12,69.15,69.1,69.15,11854.553744443176,47.7885,47.8092,47.7747,47.8092,11854.5537
2014-06-16 14:50:00,69.15,69.15,69.02,69.03,19263.649834720163,47.8092,47.8092,47.7194,47.7263,19263.6498
2014-06-16 15:00:00,69.02,69.02,68.97,69.01,23481.135301493217,47.7194,47.7194,47.6848,47.7125,23481.1353
2014-06-16 15:10:00,69.01,69.04,68.95,68.97,26330.787643907443,47.7125,47.7332,47.671,47.6848,26330.7876
2014-06-16 15:20:00,68.97,69.01,68.95,68.96,19947.56639689958,47.6848,47.7125,47.671,47.6779,19947.5664
2014-06-16 15:30:00,68.96,69.0,68.96,68.99,31802.120141342755,47.6779,47.7055,47.6779,47.6986,31802.1201
2014-06-16 15:40:00,69.0,69.0,68.96,68.96,26672.74592499715,47.7055,47.7055,47.6779,47.6779,26672.7459
2014-06-16 15:50:00,68.96,69.0,68.95,68.99,161176.3364869486,47.6779,47.7055,47.671,47.6986,161176.3365
2014-06-17 09:30:00,68.83,68.93,68.72,68.78,68847.60059272769,47.588,47.6571,47.5119,47.5534,68847.6006
2014-06-17 09:40:00,68.78,68.96,68.77,68.92,24734.98233215548,47.5534,47.6779,47.5465,47.6502,24734.9823
2014-06-17 09:50:00,68.91,68.98,68.89,68.95,47760.17325886242,47.6433,47.6917,47.6295,47.671,47760.1733
2014-06-17 10:00:00,68.95,69.12,68.94,69.02,154223.1847714579,47.671,47.7885,47.6641,47.7194,154223.1848
2014-06-17 10:10:00,69.03,69.04,68.96,68.99,277898.09643223527,47.7263,47.7332,47.6779,47.6986,277898.0964
2014-06-17 10:20:00,69.0,69.15,69.0,69.14,73749.00262168015,47.7055,47.8092,47.7055,47.8023,73749.0026
2014-06-17 10:30:00,69.15,69.15,69.01,69.05,26900.71811239029,47.8092,47.8092,47.7125,47.7401,26900.7181
2014-06-17 10:40:00,69.05,69.07,68.83,68.84,34651.772483756984,47.7401,47.7539,47.588,47.5949,34651.7725
2014-06-17 10:50:00,68.83,68.88,68.79,68.88,15502.108742733386,47.588,47.6226,47.5603,47.6226,15502.1087
2014-06-17 11:00:00,68.87,68.92,68.75,68.76,46278.35404080703,47.6157,47.6502,47.5327,47.5396,46278.354
2014-06-17 11:10:00,68.76,68.82,68.73,68.79,24393.02405106577,47.5396,47.5811,47.5189,47.5603,24393.0241
2014-06-17 11:20:00,68.79,68.81,68.75,68.8,20517.496865382425,47.5603,47.5742,47.5327,47.5673,20517.4969
2014-06-17 11:30:00,68.8,68.84,68.8,68.82,14248.261712071127,47.5673,47.5949,47.5673,47.5811,14248.2617
2014-06-17 11:40:00,68.82,68.82,68.77,68.8,28838.481705231963,47.5811,47.5811,47.5465,47.5673,28838.4817
2014-06-17 11:50:00,68.81,68.89,68.8,68.88,16983.927960788784,47.5742,47.6295,47.5673,47.6226,16983.928
2014-06-17 12:00:00,68.89,68.89,68.82,68.87,17439.87233557506,47.6295,47.6295,47.5811,47.6157,17439.8723
2014-06-17 12:10:00,68.87,68.89,68.85,68.87,11740.567650746609,47.6157,47.6295,47.6018,47.6157,11740.5677
2014-06-17 12:20:00,68.87,68.91,68.86,68.89,13564.345149891711,47.6157,47.6433,47.6087,47.6295,13564.3451
2014-06-17 12:30:00,68.89,68.9,68.85,68.87,22455.260458224097,47.6295,47.6364,47.6018,47.6157,22455.2605
2014-06-17 12:40:00,68.87,68.89,68.85,68.86,36019.60560811581,47.6157,47.6295,47.6018,47.6087,36019.6056
2014-06-17 12:50:00,68.86,68.89,68.83,68.84,24393.02405106577,47.6087,47.6295,47.588,47.5949,24393.0241
2014-06-17 13:00:00,68.85,68.87,68.74,68.78,49811.92294540066,47.6018,47.6157,47.5258,47.5534,49811.9229
2014-06-17 13:10:00,68.78,68.8,68.75,68.76,30548.273110680497,47.5534,47.5673,47.5327,47.5396,30548.2731
2014-06-17 13:20:00,68.76,68.76,68.72,68.72,31232.18967285992,47.5396,47.5396,47.5119,47.5119,31232.1897
2014-06-17 13:30:00,68.73,68.82,68.72,68.78,25646.87108172803,47.5189,47.5811,47.5119,47.5534,25646.8711
2014-06-17 13:40:00,68.78,68.83,68.77,68.77,28610.509517838826,47.5534,47.588,47.5465,47.5465,28610.5095
2014-06-17 13:50:00,68.77,68.82,68.76,68.82,17211.90014818192,47.5465,47.5811,47.5396,47.5811,17211.9001
2014-06-17 14:00:00,68.81,68.81,68.74,68.78,25190.926706941755,47.5742,47.5742,47.5258,47.5534,25190.9267
2014-06-17 14:10:00,68.78,68.86,68.78,68.86,21429.385614954976,47.5534,47.6087,47.5534,47.6087,21429.3856
2014-06-17 14:20:00,68.86,68.9,68.86,68.87,22227.28827083096,47.6087,47.6364,47.6087,47.6157,22227.2883
2014-06-17 14:30:00,68.87,68.89,68.86,68.87,24620.99623845891,47.6157,47.6295,47.6087,47.6157,24620.9962
2014-06-17 14:40:00,68.88,68.92,68.86,68.89,14362.247805767696,47.6226,47.6502,47.6087,47.6295,14362.2478
2014-06-17 14:50:00,68.9,68.92,68.88,68.92,18351.761085147613,47.6364,47.6502,47.6226,47.6502,18351.7611
2014-06-17 15:00:00,68.92,68.94,68.84,68.85,28040.57904935598,47.6502,47.6641,47.5949,47.6018,28040.579
2014-06-17 15:10:00,68.86,68.87,68.84,68.84,25760.8571754246,47.6087,47.6157,47.5949,47.5949,25760.8572
2014-06-17 15:20:00,68.85,68.85,68.71,68.75,79220.33511911547,47.6018,47.6018,47.505,47.5327,79220.3351
2014-06-17 15:30:00,68.75,68.77,68.73,68.74,60412.62965918158,47.5327,47.5465,47.5189,47.5258,60412.6297
2014-06-17 15:40:00,68.75,68.79,68.73,68.73,63376.26809529238,47.5327,47.5603,47.5189,47.5189,63376.2681
2014-06-17 15:50:00,68.72,68.72,68.61,68.62,239598.76895018807,47.5119,47.5119,47.4359,47.4428,239598.769
2014-06-18 09:30:00,68.62,68.65,68.36,68.46,93240.62464379346,47.4428,47.4636,47.2631,47.3322,93240.6246
2014-06-18 09:40:00,68.47,68.77,68.45,68.7,88795.16698962727,47.3391,47.5465,47.3253,47.4981,88795.167
2014-06-18 09:50:00,68.68,68.69,68.56,68.6,51407.72825715263,47.4843,47.4912,47.4013,47.429,51407.7283
2014-06-18 10:00:00,68.6,68.66,68.56,68.58,40009.11888749572,47.429,47.4705,47.4013,47.4152,40009.1189
2014-06-18 10:10:00,68.57,68.6,68.55,68.58,31232.18967285992,47.4082,47.429,47.3944,47.4152,31232.1897
2014-06-18 10:20:00,68.57,68.6,68.55,68.57,36703.522170295226,47.4082,47.429,47.3944,47.4082,36703.5222
2014-06-18 10:30:00,68.57,68.66,68.56,68.61,55511.22763022912,47.4082,47.4705,47.4013,47.4359,55511.2276
2014-06-18 10:40:00,68.61,68.64,68.53,68.55,30548.273110680497,47.4359,47.4566,47.3806,47.3944,30548.2731
2014-06-18 10:50:00,68.55,68.55,68.41,68.43,31574.147953949618,47.3944,47.3944,47.2976,47.3114,31574.148
2014-06-18 11:00:00,68.42,68.56,68.4,68.55,30206.31482959079,47.3045,47.4013,47.2907,47.3944,30206.3148
2014-06-18 11:10:00,68.55,68.58,68.52,68.54,59272.76872221589,47.3944,47.4152,47.3737,47.3875,59272.7687
2014-06-18 11:20:00,68.54,68.58,68.53,68.54,16641.969679699076,47.3875,47.4152,47.3806,47.3875,16641.9697
2014-06-18 11:30:00,68.53,68.6,68.52,68.56,91758.80542573806,47.3806,47.429,47.3737,47.4013,91758.8054
2014-06-18 11:40:00,68.58,68.6,68.57,68.57,20631.482959078992,47.4152,47.429,47.4082,47.4082,20631.483
2014-06-18 11:50:00,68.57,68.6,68.56,68.57,17667.844522968197,47.4082,47.429,47.4013,47.4082,17667.8445
2014-06-18 12:00:00,68.58,68.58,68.52,68.53,20859.45514647213,47.4152,47.4152,47.3737,47.3806,20859.4551
2014-06-18 12:10:00,68.53,68.54,68.51,68.54,9688.817964208369,47.3806,47.3875,47.3668,47.3875,9688.818
2014-06-18 12:20:00,68.54,68.54,68.51,68.52,11056.651088567194,47.3875,47.3875,47.3668,47.3737,11056.6511
2014-06-18 12:30:00,68.52,68.56,68.51,68.53,10828.678901174057,47.3737,47.4013,47.3668,47.3806,10828.6789
2014-06-18 12:40:00,68.54,68.55,68.51,68.53,19263.649834720163,47.3875,47.3944,47.3668,47.3806,19263.6498
2014-06-18 12:50:00,68.54,68.58,68.53,68.56,15730.080930126524,47.3875,47.4152,47.3806,47.4013,15730.0809
2014-06-18 13:00:00,68.57,68.61,68.53,68.56,144078.42243246324,47.4082,47.4359,47.3806,47.4013,144078.4224
2014-06-18 13:10:00,68.57,68.63,68.56,68.63,45138.49310384133,47.4082,47.4497,47.4013,47.4497,45138.4931
2014-06-18 13:20:00,68.62,68.66,68.6,68.64,85489.57027242676,47.4428,47.4705,47.429,47.4566,85489.5703
2014-06-18 13:30:00,68.65,68.65,68.55,68.56,28724.4956115354,47.4636,47.4636,47.3944,47.4013,28724.4956
2014-06-18 13:40:00,68.58,68.63,68.58,68.62,11740.567650746609,47.4152,47.4497,47.4152,47.4428,11740.5677
2014-06-18 13:50:00,68.63,68.71,68.61,68.68,22227.28827083096,47.4497,47.505,47.4359,47.4843,22227.2883
2014-06-18 14:00:00,68.67,68.78,68.49,68.65,110680.49697936852,47.4774,47.5534,47.3529,47.4636,110680.497
2014-06-18 14:10:00,68.66,68.75,68.66,68.72,52547.58919411832,47.4705,47.5327,47.4705,47.5119,52547.5892
2014-06-18 14:20:00,68.73,68.79,68.68,68.78,68163.68403054828,47.5189,47.5603,47.4843,47.5534,68163.684
2014-06-18 14:30:00,68.79,68.87,68.76,68.77,74546.90527755614,47.5603,47.6157,47.5396,47.5465,74546.9053
2014-06-18 14:40:00,68.77,68.84,68.73,68.78,48558.0759147384,47.5465,47.5949,47.5189,47.5534,48558.0759
2014-06-18 14:50:00,68.8,68.86,68.78,68.84,57790.94950416049,47.5673,47.6087,47.5534,47.5949,57790.9495
2014-06-18 15:00:00,68.85,68.95,68.85,68.89,124472.81431665336,47.6018,47.671,47.6018,47.6295,124472.8143
2014-06-18 15:10:00,68.89,68.99,68.82,68.94,122079.10634902542,47.6295,47.6986,47.5811,47.6641,122079.1063
2014-06-18 15:20:00,68.94,68.98,68.89,68.98,32258.06451612904,47.6641,47.6917,47.6295,47.6917,32258.0645
2014-06-18 15:30:00,68.97,68.97,68.89,68.94,96090.27698620768,47.6848,47.6848,47.6295,47.6641,96090.277
2014-06-18 15:40:00,68.95,69.04,68.91,69.01,95064.40214293856,47.671,47.7332,47.6433,47.7125,95064.4021
2014-06-18 15:50:00,69.0,69.02,68.96,68.96,151715.49071013337,47.7055,47.7194,47.6779,47.6779,151715.4907
2014-06-19 09:30:00,69.14,69.24,68.96,68.98,56651.088567194805,47.8023,47.8715,47.6779,47.6917,56651.0886
2014-06-19 09:40:00,68.99,69.06,68.98,69.0,36931.49435768836,47.6986,47.747,47.6917,47.7055,36931.4944
2014-06-19 09:50:00,69.01,69.03,68.9,68.99,82639.91793001254,47.7125,47.7263,47.6364,47.6986,82639.9179
2014-06-19 10:00:00,69.0,69.1,68.93,69.08,94950.416049242,47.7055,47.7747,47.6571,47.7608,94950.416
2014-06-19 10:10:00,69.08,69.17,69.04,69.1,136555.3402484897,47.7608,47.8231,47.7332,47.7747,136555.3402
2014-06-19 10:20:00,69.1,69.14,69.08,69.13,35905.61951441924,47.7747,47.8023,47.7608,47.7954,35905.6195
2014-06-19 10:30:00,69.13,69.17,69.09,69.11,51521.71435084919,47.7954,47.8231,47.7678,47.7816,51521.7144
2014-06-19 10:40:00,69.11,69.18,69.1,69.1,22455.260458224097,47.7816,47.83,47.7747,47.7747,22455.2605
2014-06-19 10:50:00,69.11,69.11,68.89,68.97,22455.260458224097,47.7816,47.7816,47.6295,47.6848,22455.2605
2014-06-19 11:00:00,68.96,69.02,68.89,68.94,19377.635928416734,47.6779,47.7194,47.6295,47.6641,19377.6359
2014-06-19 11:10:00,68.94,69.04,68.94,69.04,10144.762338994642,47.6641,47.7332,47.6641,47.7332,10144.7623
2014-06-19 11:20:00,69.04,69.05,68.93,68.93,15844.067023823094,47.7332,47.7401,47.6571,47.6571,15844.067
2014-06-19 11:30:00,68.93,69.01,68.93,69.01,13336.372962498575,47.6571,47.7125,47.6571,47.7125,13336.373
2014-06-19 11:40:00,69.02,69.06,69.0,69.06,19947.56639689958,47.7194,47.747,47.7055,47.747,19947.5664
2014-06-19 11:50:00,69.07,69.07,69.0,69.03,11854.553744443176,47.7539,47.7539,47.7055,47.7263,11854.5537
2014-06-19 12:00:00,69.03,69.03,69.0,69.02,9802.804057904936,47.7263,47.7263,47.7055,47.7194,9802.8041
2014-06-19 12:10:00,69.02,69.08,69.01,69.08,9118.88749572552,47.7194,47.7608,47.7125,47.7608,9118.8875
2014-06-19 12:20:00,69.08,69.09,68.96,68.96,21771.343896044684,47.7608,47.7678,47.6779,47.6779,21771.3439
2014-06-19 12:30:00,68.96,68.96,68.91,68.94,14932.178274250542,47.6779,47.6779,47.6433,47.6641,14932.1783
2014-06-19 12:40:00,68.95,68.98,68.94,68.96,10600.70671378092,47.671,47.6917,47.6641,47.6779,10600.7067
2014-06-19 12:50:00,68.96,68.97,68.91,68.92,9004.901402028952,47.6779,47.6848,47.6433,47.6502,9004.9014
2014-06-19 13:00:00,68.91,68.93,68.84,68.84,16072.039211216232,47.6433,47.6571,47.5949,47.5949,16072.0392
2014-06-19 13:10:00,68.85,68.86,68.75,68.76,15958.053117519665,47.6018,47.6087,47.5327,47.5396,15958.0531
2014-06-19 13:20:00,68.77,68.85,68.75,68.84,10714.692807477488,47.5465,47.6018,47.5327,47.5949,10714.6928
2014-06-19 13:30:00,68.84,68.89,68.82,68.87,12994.414681408867,47.5949,47.6295,47.5811,47.6157,12994.4147
2014-06-19 13:40:00,68.87,68.89,68.83,68.87,17895.816710361338,47.6157,47.6295,47.588,47.6157,17895.8167
2014-06-19 13:50:00,68.87,68.88,68.75,68.77,42402.82685512368,47.6157,47.6226,47.5327,47.5465,42402.8269
2014-06-19 14:00:00,68.77,68.81,68.76,68.8,27698.62076826627,47.5465,47.5742,47.5396,47.5673,27698.6208
2014-06-19 14:10:00,68.8,68.87,68.8,68.86,13222.386868802008,47.5673,47.6157,47.5673,47.6087,13222.3869
2014-06-19 14:20:00,68.86,68.89,68.82,68.82,38413.31357574376,47.6087,47.6295,47.5811,47.5811,38413.3136
2014-06-19 14:30:00,68.82,68.82,68.75,68.8,32827.99498461188,47.5811,47.5811,47.5327,47.5673,32827.995
2014-06-19 14:40:00,68.81,68.82,68.78,68.81,31916.10623503933,47.5742,47.5811,47.5534,47.5742,31916.1062
2014-06-19 14:50:00,68.81,68.85,68.78,68.83,23139.17702040352,47.5742,47.6018,47.5534,47.588,23139.177
2014-06-19 15:00:00,68.84,68.88,68.83,68.88,21999.31608343782,47.5949,47.6226,47.588,47.6226,21999.3161
2014-06-19 15:10:00,68.88,68.89,68.79,68.79,31118.203579163343,47.6226,47.6295,47.5603,47.5603,31118.2036
2014-06-19 15:20:00,68.79,68.84,68.79,68.83,54599.33888065656,47.5603,47.5949,47.5603,47.588,54599.3389
2014-06-19 15:30:00,68.83,68.85,68.75,68.77,74660.89137125271,47.588,47.6018,47.5327,47.5465,74660.8914
2014-06-19 15:40:00,68.77,68.79,68.74,68.74,74432.91918385957,47.5465,47.5603,47.5258,47.5258,74432.9192
2014-06-19 15:50:00,68.74,68.82,68.74,68.82,208252.5931836316,47.5258,47.5811,47.5258,47.5811,208252.5932
2014-06-20 09:30:00,69.18,69.22,68.87,69.16,1095292.3743303318,47.83,47.8576,47.6157,47.8162,1095292.3743
2014-06-20 09:40:00,69.16,69.38,69.12,69.34,51065.76997606292,47.8162,47.9683,47.7885,47.9406,51065.77
2014-06-20 09:50:00,69.33,69.5,69.33,69.47,27584.634674569705,47.9337,48.0512,47.9337,48.0305,27584.6347
2014-06-20 10:00:00,69.48,69.53,69.45,69.51,31004.21748546677,48.0374,48.072,48.0167,48.0581,31004.2175
2014-06-20 10:10:00,69.52,69.66,69.52,69.58,38299.32748204719,48.0651,48.1619,48.0651,48.1065,38299.3275
2014-06-20 10:20:00,69.56,69.6,69.44,69.44,29636.384361107943,48.0927,48.1204,48.0097,48.0097,29636.3844
2014-06-20 10:30:00,69.45,69.53,69.44,69.53,34879.74467115012,48.0167,48.072,48.0097,48.072,34879.7447
2014-06-20 10:40:00,69.53,69.6,69.51,69.6,63034.309814202665,48.072,48.1204,48.0581,48.1204,63034.3098
2014-06-20 10:50:00,69.6,69.66,69.59,69.64,48900.034195828106,48.1204,48.1619,48.1135,48.148,48900.0342
2014-06-20 11:00:00,69.64,69.7,69.63,69.69,54941.29716174627,48.148,48.1895,48.1411,48.1826,54941.2972
2014-06-20 11:10:00,69.7,69.72,69.66,69.69,23709.107488886355,48.1895,48.2033,48.1619,48.1826,23709.1075
2014-06-20 11:20:00,69.68,69.7,69.68,69.69,17325.886241878492,48.1757,48.1895,48.1757,48.1826,17325.8862
2014-06-20 11:30:00,69.7,69.75,69.68,69.75,80132.22386868802,48.1895,48.2241,48.1757,48.2241,80132.2239
2014-06-20 11:40:00,69.75,69.82,69.75,69.8,16413.997492305938,48.2241,48.2725,48.2241,48.2586,16413.9975
2014-06-20 11:50:00,69.8,69.8,69.75,69.77,23139.17702040352,48.2586,48.2586,48.2241,48.2379,23139.177
2014-06-20 12:00:00,69.77,69.78,69.73,69.74,21999.31608343782,48.2379,48.2448,48.2102,48.2172,21999.3161
2014-06-20 12:10:00,69.75,69.75,69.72,69.73,16755.955773395646,48.2241,48.2241,48.2033,48.2102,16755.9558
2014-06-20 12:20:00,69.73,69.75,69.7,69.73,18693.71936623732,48.2102,48.2241,48.1895,48.2102,18693.7194
2014-06-20 12:30:00,69.72,69.72,69.68,69.68,9688.817964208369,48.2033,48.2033,48.1757,48.1757,9688.818
2014-06-20 12:40:00,69.68,69.69,69.6,69.63,23823.09358258293,48.1757,48.1826,48.1204,48.1411,23823.0936
2014-06-20 12:50:00,69.63,69.63,69.6,69.6,15958.053117519665,48.1411,48.1411,48.1204,48.1204,15958.0531
2014-06-20 13:00:00,69.6,69.61,69.58,69.6,11170.637182263765,48.1204,48.1273,48.1065,48.1204,11170.6372
2014-06-20 13:10:00,69.61,69.65,69.6,69.61,29978.34264219765,48.1273,48.1549,48.1204,48.1273,29978.3426
2014-06-20 13:20:00,69.6,69.68,69.6,69.66,21657.35780234812,48.1204,48.1757,48.1204,48.1619,21657.3578
2014-06-20 13:30:00,69.66,69.67,69.64,69.67,21429.385614954976,48.1619,48.1688,48.148,48.1688,21429.3856
2014-06-20 13:40:00,69.66,69.72,69.66,69.72,20631.482959078992,48.1619,48.2033,48.1619,48.2033,20631.483
2014-06-20 13:50:00,69.72,69.74,69.68,69.68,19491.6220221133,48.2033,48.2172,48.1757,48.1757,19491.622
2014-06-20 14:00:00,69.68,69.69,69.6,69.66,35905.61951441924,48.1757,48.1826,48.1204,48.1619,35905.6195
2014-06-20 14:10:00,69.66,69.71,69.66,69.69,24165.05186367264,48.1619,48.1964,48.1619,48.1826,24165.0519
2014-06-20 14:20:00,69.69,69.69,69.65,69.68,20973.4412401687,48.1826,48.1826,48.1549,48.1757,20973.4412
2014-06-20 14:30:00,69.68,69.7,69.68,69.7,19833.58030320301,48.1757,48.1895,48.1757,48.1895,19833.5803
2014-06-20 14:40:00,69.69,69.69,69.68,69.69,23025.190926706942,48.1826,48.1826,48.1757,48.1826,23025.1909
2014-06-20 14:50:00,69.7,69.7,69.66,69.66,21885.32998974125,48.1895,48.1895,48.1619,48.1619,21885.33
2014-06-20 15:00:00,69.65,69.67,69.63,69.66,18123.788897754475,48.1549,48.1688,48.1411,48.1619,18123.7889
2014-06-20 15:10:00,69.67,69.75,69.67,69.75,51977.65872563548,48.1688,48.2241,48.1688,48.2241,51977.6587
2014-06-20 15:20:00,69.75,69.78,69.75,69.77,49583.95075800752,48.2241,48.2448,48.2241,48.2379,49583.9508
2014-06-20 15:30:00,69.77,69.88,69.77,69.88,59956.6852843953,48.2379,48.314,48.2379,48.314,59956.6853
2014-06-20 15:40:00,69.88,69.89,69.82,69.83,54713.32497435313,48.314,48.3209,48.2725,48.2794,54713.325
2014-06-20 15:50:00,69.83,69.83,69.68,69.71,269577.11159238574,48.2794,48.2794,48.1757,48.1964,269577.1116
2014-06-23 09:30:00,69.62,69.82,69.55,69.56,49811.92294540066,48.1342,48.2725,48.0858,48.0927,49811.9229
2014-06-23 09:40:00,69.57,69.58,69.21,69.35,53345.4918499943,48.0996,48.1065,47.8507,47.9475,53345.4918
2014-06-23 09:50:00,69.33,69.36,69.25,69.34,20745.469052775563,47.9337,47.9544,47.8784,47.9406,20745.4691
2014-06-23 10:00:00,69.33,69.42,69.29,69.31,17895.816710361338,47.9337,47.9959,47.906,47.9199,17895.8167
2014-06-23 10:10:00,69.31,69.31,69.19,69.27,23481.135301493217,47.9199,47.9199,47.8369,47.8922,23481.1353
2014-06-23 10:20:00,69.3,69.39,69.3,69.33,16869.941867092213,47.913,47.9752,47.913,47.9337,16869.9419
2014-06-23 10:30:00,69.34,69.44,69.34,69.38,20061.552490596147,47.9406,48.0097,47.9406,47.9683,20061.5525
2014-06-23 10:40:00,69.36,69.43,69.36,69.39,17211.90014818192,47.9544,48.0028,47.9544,47.9752,17211.9001
2014-06-23 10:50:00,69.39,69.39,69.33,69.38,14020.28952467799,47.9752,47.9752,47.9337,47.9683,14020.2895
2014-06-23 11:00:00,69.37,69.39,69.35,69.36,18693.71936623732,47.9613,47.9752,47.9475,47.9544,18693.7194
2014-06-23 11:10:00,69.37,69.39,69.32,69.33,24051.065769976063,47.9613,47.9752,47.9268,47.9337,24051.0658
2014-06-23 11:20:00,69.33,69.34,69.25,69.25,24620.99623845891,47.9337,47.9406,47.8784,47.8784,24620.9962
2014-06-23 11:30:00,69.25,69.31,69.25,69.28,20403.51077168585,47.8784,47.9199,47.8784,47.8991,20403.5108
2014-06-23 11:40:00,69.27,69.32,69.25,69.26,17667.844522968197,47.8922,47.9268,47.8784,47.8853,17667.8445
2014-06-23 11:50:00,69.26,69.28,69.21,69.21,17097.914054485354,47.8853,47.8991,47.8507,47.8507,17097.9141
2014-06-23 12:00:00,69.21,69.25,69.21,69.21,15046.16436794711,47.8507,47.8784,47.8507,47.8507,15046.1644
2014-06-23 12:10:00,69.22,69.24,69.2,69.24,8206.998746152969,47.8576,47.8715,47.8438,47.8715,8206.9987
2014-06-23 12:20:00,69.24,69.28,69.23,69.28,11170.637182263765,47.8715,47.8991,47.8646,47.8991,11170.6372
2014-06-23 12:30:00,69.28,69.29,69.26,69.28,13222.386868802008,47.8991,47.906,47.8853,47.8991,13222.3869
2014-06-23 12:40:00,69.27,69.28,69.25,69.26,9574.831870511798,47.8922,47.8991,47.8784,47.8853,9574.8319
2014-06-23 12:50:00,69.25,69.28,69.25,69.26,9346.85968311866,47.8784,47.8991,47.8784,47.8853,9346.8597
2014-06-23 13:00:00,69.25,69.28,69.25,69.27,8548.957027242677,47.8784,47.8991,47.8784,47.8922,8548.957
2014-06-23 13:10:00,69.27,69.27,69.23,69.23,9346.85968311866,47.8922,47.8922,47.8646,47.8646,9346.8597
2014-06-23 13:20:00,69.22,69.24,69.21,69.22,12538.470306622592,47.8576,47.8715,47.8507,47.8576,12538.4703
2014-06-23 13:30:00,69.23,69.26,69.18,69.25,12880.428587712298,47.8646,47.8853,47.83,47.8784,12880.4286
2014-06-23 13:40:00,69.25,69.25,69.21,69.22,9460.84577681523,47.8784,47.8784,47.8507,47.8576,9460.8458
2014-06-23 13:50:00,69.23,69.29,69.22,69.29,15844.067023823094,47.8646,47.906,47.8576,47.906,15844.067
2014-06-23 14:00:00,69.3,69.31,69.28,69.29,12652.45640031916,47.913,47.9199,47.8991,47.906,12652.4564
2014-06-23 14:10:00,69.3,69.37,69.29,69.35,14704.206086857404,47.913,47.9613,47.906,47.9475,14704.2061
2014-06-23 14:20:00,69.36,69.39,69.34,69.38,13792.317337284852,47.9544,47.9752,47.9406,47.9683,13792.3173
2014-06-23 14:30:00,69.37,69.39,69.37,69.39,11284.623275960334,47.9613,47.9752,47.9613,47.9752,11284.6233
2014-06-23 14:40:00,69.39,69.44,69.38,69.4,14134.27561837456,47.9752,48.0097,47.9683,47.9821,14134.2756
2014-06-23 14:50:00,69.39,69.41,69.39,69.41,13108.400775105438,47.9752,47.989,47.9752,47.989,13108.4008
2014-06-23 15:00:00,69.42,69.44,69.41,69.44,16300.01139860937,47.9959,48.0097,47.989,48.0097,16300.0114
2014-06-23 15:10:00,69.44,69.45,69.4,69.43,12538.470306622592,48.0097,48.0167,47.9821,48.0028,12538.4703
2014-06-23 15:20:00,69.44,69.46,69.42,69.43,21315.399521258405,48.0097,48.0236,47.9959,48.0028,21315.3995
2014-06-23 15:30:00,69.44,69.47,69.41,69.45,29750.37045480452,48.0097,48.0305,47.989,48.0167,29750.3705
2014-06-23 15:40:00,69.46,69.48,69.42,69.47,27584.634674569705,48.0236,48.0374,47.9959,48.0305,27584.6347
2014-06-23 15:50:00,69.47,69.52,69.46,69.5,57448.99122307079,48.0305,48.0651,48.0236,48.0512,57448.9912
2014-06-24 09:30:00,69.44,69.44,69.18,69.32,70329.41981078309,48.0097,48.0097,47.83,47.9268,70329.4198
2014-06-24 09:40:00,69.39,69.56,69.3,69.55,21315.399521258405,47.9752,48.0927,47.913,48.0858,21315.3995
2014-06-24 09:50:00,69.53,69.66,69.51,69.66,11968.539838139746,48.072,48.1619,48.0581,48.1619,11968.5398
2014-06-24 10:00:00,69.66,69.82,69.58,69.8,24620.99623845891,48.1619,48.2725,48.1065,48.2586,24620.9962
2014-06-24 10:10:00,69.8,69.82,69.68,69.72,20973.4412401687,48.2586,48.2725,48.1757,48.2033,20973.4412
2014-06-24 10:20:00,69.72,69.72,69.66,69.71,19377.635928416734,48.2033,48.2033,48.1619,48.1964,19377.6359
2014-06-24 10:30:00,69.72,69.79,69.72,69.78,15502.108742733386,48.2033,48.2517,48.2033,48.2448,15502.1087
2014-06-24 10:40:00,69.79,69.83,69.76,69.78,16869.941867092213,48.2517,48.2794,48.231,48.2448,16869.9419
2014-06-24 10:50:00,69.78,69.84,69.75,69.82,18579.73327254075,48.2448,48.2863,48.2241,48.2725,18579.7333
2014-06-24 11:00:00,69.82,69.84,69.79,69.81,15388.122649036815,48.2725,48.2863,48.2517,48.2656,15388.1226
2014-06-24 11:10:00,69.82,69.86,69.8,69.83,15730.080930126524,48.2725,48.3001,48.2586,48.2794,15730.0809
2014-06-24 11:20:00,69.84,69.86,69.82,69.82,11854.553744443176,48.2863,48.3001,48.2725,48.2725,11854.5537
2014-06-24 11:30:00,69.82,69.84,69.81,69.82,9916.790151601504,48.2725,48.2863,48.2656,48.2725,9916.7902
2014-06-24 11:40:00,69.81,69.83,69.81,69.82,8548.957027242677,48.2656,48.2794,48.2656,48.2725,8548.957
2014-06-24 11:50:00,69.81,69.83,69.8,69.82,13336.372962498575,48.2656,48.2794,48.2586,48.2725,13336.373
2014-06-24 12:00:00,69.82,69.84,69.8,69.8,8434.970933546107,48.2725,48.2863,48.2586,48.2586,8434.9709
2014-06-24 12:10:00,69.79,69.82,69.78,69.8,12766.44249401573,48.2517,48.2725,48.2448,48.2586,12766.4425
2014-06-24 12:20:00,69.81,69.82,69.78,69.82,8890.915308332384,48.2656,48.2725,48.2448,48.2725,8890.9153
2014-06-24 12:30:00,69.82,69.82,69.79,69.8,12196.512025532886,48.2725,48.2725,48.2517,48.2586,12196.512
2014-06-24 12:40:00,69.8,69.82,69.79,69.82,11968.539838139746,48.2586,48.2725,48.2517,48.2725,11968.5398
2014-06-24 12:50:00,69.82,69.82,69.75,69.78,9916.790151601504,48.2725,48.2725,48.2241,48.2448,9916.7902
2014-06-24 13:00:00,69.77,69.77,69.68,69.69,23253.16311410008,48.2379,48.2379,48.1757,48.1826,23253.1631
2014-06-24 13:10:00,69.69,69.7,69.58,69.6,23253.16311410008,48.1826,48.1895,48.1065,48.1204,23253.1631
2014-06-24 13:20:00,69.6,69.69,69.6,69.69,13564.345149891711,48.1204,48.1826,48.1204,48.1826,13564.3451
2014-06-24 13:30:00,69.69,69.75,69.69,69.74,17553.85842927163,48.1826,48.2241,48.1826,48.2172,17553.8584
2014-06-24 13:40:00,69.74,69.74,69.64,69.66,15502.108742733386,48.2172,48.2172,48.148,48.1619,15502.1087
2014-06-24 13:50:00,69.67,69.68,69.59,69.6,15958.053117519665,48.1688,48.1757,48.1135,48.1204,15958.0531
2014-06-24 14:00:00,69.6,69.71,69.6,69.62,25988.82936281773,48.1204,48.1964,48.1204,48.1342,25988.8294
2014-06-24 14:10:00,69.62,69.7,69.62,69.65,24507.01014476234,48.1342,48.1895,48.1342,48.1549,24507.0101
2014-06-24 14:20:00,69.64,69.65,69.57,69.58,18465.74717884418,48.148,48.1549,48.0996,48.1065,18465.7472
2014-06-24 14:30:00,69.57,69.6,69.56,69.58,24393.02405106577,48.0996,48.1204,48.0927,48.1065,24393.0241
2014-06-24 14:40:00,69.57,69.64,69.56,69.62,17781.830616664767,48.0996,48.148,48.0927,48.1342,17781.8306
2014-06-24 14:50:00,69.61,69.65,69.56,69.62,21657.35780234812,48.1273,48.1549,48.0927,48.1342,21657.3578
2014-06-24 15:00:00,69.61,69.61,69.47,69.47,35563.661233329534,48.1273,48.1273,48.0305,48.0305,35563.6612
2014-06-24 15:10:00,69.47,69.47,69.38,69.39,39781.14670010259,48.0305,48.0305,47.9683,47.9752,39781.1467
2014-06-24 15:20:00,69.39,69.42,69.32,69.39,45024.50701014476,47.9752,47.9959,47.9268,47.9752,45024.507
2014-06-24 15:30:00,69.38,69.43,69.25,69.28,46164.367947110455,47.9683,48.0028,47.8784,47.8991,46164.3679
2014-06-24 15:40:00,69.29,69.39,69.29,69.38,47076.256696683005,47.906,47.9752,47.906,47.9683,47076.2567
2014-06-24 15:50:00,69.37,69.4,69.32,69.37,72381.16949732133,47.9613,47.9821,47.9268,47.9613,72381.1695
2014-06-25 09:30:00,69.1,69.5,68.96,69.31,51407.72825715263,47.7747,48.0512,47.6779,47.9199,51407.7283
2014-06-25 09:40:00,69.35,69.44,69.27,69.39,39097.23013792317,47.9475,48.0097,47.8922,47.9752,39097.2301
2014-06-25 09:50:00,69.39,69.5,69.39,69.43,17325.886241878492,47.9752,48.0512,47.9752,48.0028,17325.8862
2014-06-25 10:00:00,69.43,69.47,69.35,69.36,28952.46779892853,48.0028,48.0305,47.9475,47.9544,28952.4678
2014-06-25 10:10:00,69.36,69.46,69.33,69.34,16755.955773395646,47.9544,48.0236,47.9337,47.9406,16755.9558
2014-06-25 10:20:00,69.35,69.41,69.32,69.39,13906.30343098142,47.9475,47.989,47.9268,47.9752,13906.3034
2014-06-25 10:30:00,69.39,69.49,69.39,69.49,16300.01139860937,47.9752,48.0443,47.9752,48.0443,16300.0114
2014-06-25 10:40:00,69.48,69.56,69.47,69.53,19263.649834720163,48.0374,48.0927,48.0305,48.072,19263.6498
2014-06-25 10:50:00,69.53,69.63,69.53,69.63,13906.30343098142,48.072,48.1411,48.072,48.1411,13906.3034
2014-06-25 11:00:00,69.63,69.64,69.58,69.63,12082.525931836317,48.1411,48.148,48.1065,48.1411,12082.5259
2014-06-25 11:10:00,69.63,69.68,69.57,69.57,17781.830616664767,48.1411,48.1757,48.0996,48.0996,17781.8306
2014-06-25 11:20:00,69.57,69.62,69.51,69.53,12880.428587712298,48.0996,48.1342,48.0581,48.072,12880.4286
2014-06-25 11:30:00,69.53,69.55,69.44,69.47,15502.108742733386,48.072,48.0858,48.0097,48.0305,15502.1087
2014-06-25 11:40:00,69.49,69.55,69.46,69.46,16641.969679699076,48.0443,48.0858,48.0236,48.0236,16641.9697
2014-06-25 11:50:00,69.47,69.53,69.47,69.52,8662.943120939246,48.0305,48.072,48.0305,48.0651,8662.9431
2014-06-25 12:00:00,69.51,69.54,69.47,69.48,11056.651088567194,48.0581,48.0789,48.0305,48.0374,11056.6511
2014-06-25 12:10:00,69.48,69.53,69.47,69.52,10372.73452638778,48.0374,48.072,48.0305,48.0651,10372.7345
2014-06-25 12:20:00,69.52,69.54,69.49,69.54,14248.261712071127,48.0651,48.0789,48.0443,48.0789,14248.2617
2014-06-25 12:30:00,69.53,69.63,69.52,69.61,20175.53858429272,48.072,48.1411,48.0651,48.1273,20175.5386
2014-06-25 12:40:00,69.6,69.6,69.48,69.48,23367.14920779665,48.1204,48.1204,48.0374,48.0374,23367.1492
2014-06-25 12:50:00,69.48,69.5,69.47,69.47,6155.249059614727,48.0374,48.0512,48.0305,48.0305,6155.2491
2014-06-25 13:00:00,69.53,69.56,69.51,69.51,6611.193434401003,48.072,48.0927,48.0581,48.0581,6611.1934
2014-06-25 13:10:00,69.5,69.5,69.43,69.44,11626.58155705004,48.0512,48.0512,48.0028,48.0097,11626.5816
2014-06-25 13:20:00,69.43,69.46,69.41,69.41,12082.525931836317,48.0028,48.0236,47.989,47.989,12082.5259
2014-06-25 13:30:00,69.42,69.45,69.39,69.4,13336.372962498575,47.9959,48.0167,47.9752,47.9821,13336.373
2014-06-25 13:40:00,69.39,69.42,69.37,69.42,8890.915308332384,47.9752,47.9959,47.9613,47.9959,8890.9153
2014-06-25 13:50:00,69.41,69.6,69.41,69.56,34879.74467115012,47.989,48.1204,47.989,48.0927,34879.7447
2014-06-25 14:00:00,69.56,69.59,69.53,69.56,20061.552490596147,48.0927,48.1135,48.072,48.0927,20061.5525
2014-06-25 14:10:00,69.56,69.59,69.54,69.58,15958.053117519665,48.0927,48.1135,48.0789,48.1065,15958.0531
2014-06-25 14:20:00,69.59,69.65,69.59,69.63,13336.372962498575,48.1135,48.1549,48.1135,48.1411,13336.373
2014-06-25 14:30:00,69.64,69.65,69.6,69.62,13678.331243588282,48.148,48.1549,48.1204,48.1342,13678.3312
2014-06-25 14:40:00,69.62,69.64,69.57,69.6,14704.206086857404,48.1342,48.148,48.0996,48.1204,14704.2061
2014-06-25 14:50:00,69.6,69.62,69.55,69.55,19377.635928416734,48.1204,48.1342,48.0858,48.0858,19377.6359
2014-06-25 15:00:00,69.55,69.58,69.54,69.57,14590.219993160834,48.0858,48.1065,48.0789,48.0996,14590.22
2014-06-25 15:10:00,69.56,69.58,69.53,69.55,19491.6220221133,48.0927,48.1065,48.072,48.0858,19491.622
2014-06-25 15:20:00,69.56,69.64,69.56,69.63,35791.63342072268,48.0927,48.148,48.0927,48.1411,35791.6334
2014-06-25 15:30:00,69.63,69.69,69.63,69.68,28496.52342414225,48.1411,48.1826,48.1411,48.1757,28496.5234
2014-06-25 15:40:00,69.67,69.68,69.56,69.56,32714.00889091531,48.1688,48.1757,48.0927,48.0927,32714.0089
2014-06-25 15:50:00,69.56,69.58,69.51,69.53,96318.24917360082,48.0927,48.1065,48.0581,48.072,96318.2492
2014-06-26 09:30:00,69.53,69.55,69.29,69.46,38869.25795053004,48.072,48.0858,47.906,48.0236,38869.258
2014-06-26 09:40:00,69.43,69.46,69.2,69.23,27584.634674569705,48.0028,48.0236,47.8438,47.8646,27584.6347
2014-06-26 09:50:00,69.18,69.18,69.06,69.11,27584.634674569705,47.83,47.83,47.747,47.7816,27584.6347
2014-06-26 10:00:00,69.1,69.1,68.99,69.03,35563.661233329534,47.7747,47.7747,47.6986,47.7263,35563.6612
2014-06-26 10:10:00,69.05,69.14,69.05,69.13,25760.8571754246,47.7401,47.8023,47.7401,47.7954,25760.8572
2014-06-26 10:20:00,69.13,69.16,69.03,69.06,19377.635928416734,47.7954,47.8162,47.7263,47.747,19377.6359
2014-06-26 10:30:00,69.06,69.1,69.01,69.02,11626.58155705004,47.747,47.7747,47.7125,47.7194,11626.5816
2014-06-26 10:40:00,69.02,69.07,68.98,69.03,17439.87233557506,47.7194,47.7539,47.6917,47.7263,17439.8723
2014-06-26 10:50:00,69.05,69.09,69.02,69.07,15616.094836429957,47.7401,47.7678,47.7194,47.7539,15616.0948
2014-06-26 11:00:00,69.09,69.2,69.09,69.17,13222.386868802008,47.7678,47.8438,47.7678,47.8231,13222.3869
2014-06-26 11:10:00,69.18,69.2,69.1,69.1,19263.649834720163,47.83,47.8438,47.7747,47.7747,19263.6498
2014-06-26 11:20:00,69.14,69.19,69.13,69.18,9232.87358942209,47.8023,47.8369,47.7954,47.83,9232.8736
2014-06-26 11:30:00,69.18,69.25,69.13,69.23,19035.677647327026,47.83,47.8784,47.7954,47.8646,19035.6776
2014-06-26 11:40:00,69.22,69.3,69.22,69.26,10258.748432691213,47.8576,47.913,47.8576,47.8853,10258.7484
2014-06-26 11:50:00,69.26,69.32,69.23,69.31,11398.609369656902,47.8853,47.9268,47.8646,47.9199,11398.6094
2014-06-26 12:00:00,69.31,69.32,69.27,69.31,7523.082183973555,47.9199,47.9268,47.8922,47.9199,7523.0822
2014-06-26 12:10:00,69.31,69.31,69.25,69.26,5585.318591131882,47.9199,47.9199,47.8784,47.8853,5585.3186
2014-06-26 12:20:00,69.28,69.3,69.24,69.26,9004.901402028952,47.8991,47.913,47.8715,47.8853,9004.9014
2014-06-26 12:30:00,69.26,69.3,69.24,69.27,9916.790151601504,47.8853,47.913,47.8715,47.8922,9916.7902
2014-06-26 12:40:00,69.25,69.26,69.21,69.24,11284.623275960334,47.8784,47.8853,47.8507,47.8715,11284.6233
2014-06-26 12:50:00,69.24,69.26,69.21,69.21,8434.970933546107,47.8715,47.8853,47.8507,47.8507,8434.9709
2014-06-26 13:00:00,69.2,69.25,69.19,69.25,7295.109996580417,47.8438,47.8784,47.8369,47.8784,7295.11
2014-06-26 13:10:00,69.23,69.24,69.19,69.19,11398.609369656902,47.8646,47.8715,47.8369,47.8369,11398.6094
2014-06-26 13:20:00,69.19,69.33,69.19,69.32,21657.35780234812,47.8369,47.9337,47.8369,47.9268,21657.3578
2014-06-26 13:30:00,69.32,69.38,69.31,69.37,16186.0253049128,47.9268,47.9683,47.9199,47.9613,16186.0253
2014-06-26 13:40:00,69.38,69.39,69.34,69.39,11056.651088567194,47.9683,47.9752,47.9406,47.9752,11056.6511
2014-06-26 13:50:00,69.38,69.4,69.36,69.37,9346.85968311866,47.9683,47.9821,47.9544,47.9613,9346.8597
2014-06-26 14:00:00,69.36,69.4,69.35,69.38,12766.44249401573,47.9544,47.9821,47.9475,47.9683,12766.4425
2014-06-26 14:10:00,69.39,69.39,69.32,69.33,17781.830616664767,47.9752,47.9752,47.9268,47.9337,17781.8306
2014-06-26 14:20:00,69.32,69.39,69.32,69.39,14704.206086857404,47.9268,47.9752,47.9268,47.9752,14704.2061
2014-06-26 14:30:00,69.39,69.39,69.36,69.39,9574.831870511798,47.9752,47.9752,47.9544,47.9752,9574.8319
2014-06-26 14:40:00,69.39,69.39,69.36,69.38,9346.85968311866,47.9752,47.9752,47.9544,47.9683,9346.8597
2014-06-26 14:50:00,69.38,69.4,69.37,69.37,9574.831870511798,47.9683,47.9821,47.9613,47.9613,9574.8319
2014-06-26 15:00:00,69.37,69.44,69.36,69.43,23025.190926706942,47.9613,48.0097,47.9544,48.0028,23025.1909
2014-06-26 15:10:00,69.44,69.44,69.39,69.39,17211.90014818192,48.0097,48.0097,47.9752,47.9752,17211.9001
2014-06-26 15:20:00,69.38,69.41,69.37,69.37,18123.788897754475,47.9683,47.989,47.9613,47.9613,18123.7889
2014-06-26 15:30:00,69.36,69.39,69.35,69.38,22797.218739313805,47.9544,47.9752,47.9475,47.9683,22797.2187
2014-06-26 15:40:00,69.38,69.41,69.35,69.41,25760.8571754246,47.9683,47.989,47.9475,47.989,25760.8572
2014-06-26 15:50:00,69.41,69.42,69.33,69.41,115581.89900832098,47.989,47.9959,47.9337,47.989,115581.899
2014-06-27 09:30:00,69.36,69.38,69.18,69.29,55511.22763022912,47.9544,47.9683,47.83,47.906,55511.2276
2014-06-27 09:40:00,69.31,69.45,69.24,69.45,22227.28827083096,47.9199,48.0167,47.8715,48.0167,22227.2883
2014-06-27 09:50:00,69.44,69.51,69.41,69.5,18351.761085147613,48.0097,48.0581,47.989,48.0512,18351.7611
2014-06-27 10:00:00,69.5,69.52,69.41,69.44,18351.761085147613,48.0512,48.0651,47.989,48.0097,18351.7611
2014-06-27 10:10:00,69.43,69.6,69.42,69.57,23481.135301493217,48.0028,48.1204,47.9959,48.0996,23481.1353
2014-06-27 10:20:00,69.57,69.68,69.56,69.58,26444.773737604013,48.0996,48.1757,48.0927,48.1065,26444.7737
2014-06-27 10:30:00,69.57,69.67,69.55,69.67,18123.788897754475,48.0996,48.1688,48.0858,48.1688,18123.7889
2014-06-27 10:40:00,69.67,69.73,69.65,69.73,14362.247805767696,48.1688,48.2102,48.1549,48.2102,14362.2478
2014-06-27 10:50:00,69.73,69.76,69.69,69.72,15502.108742733386,48.2102,48.231,48.1826,48.2033,15502.1087
2014-06-27 11:00:00,69.73,69.79,69.72,69.73,20631.482959078992,48.2102,48.2517,48.2033,48.2102,20631.483
2014-06-27 11:10:00,69.72,69.72,69.6,69.63,11398.609369656902,48.2033,48.2033,48.1204,48.1411,11398.6094
2014-06-27 11:20:00,69.63,69.65,69.61,69.64,12082.525931836317,48.1411,48.1549,48.1273,48.148,12082.5259
2014-06-27 11:30:00,69.64,69.65,69.6,69.6,21771.343896044684,48.148,48.1549,48.1204,48.1204,21771.3439
2014-06-27 11:40:00,69.6,69.65,69.6,69.63,12424.484212926023,48.1204,48.1549,48.1204,48.1411,12424.4842
2014-06-27 11:50:00,69.64,69.68,69.63,69.68,9118.88749572552,48.148,48.1757,48.1411,48.1757,9118.8875
2014-06-27 12:00:00,69.68,69.68,69.63,69.63,6383.221247007865,48.1757,48.1757,48.1411,48.1411,6383.2212
2014-06-27 12:10:00,69.63,69.63,69.58,69.61,6953.151715490711,48.1411,48.1411,48.1065,48.1273,6953.1517
2014-06-27 12:20:00,69.61,69.61,69.58,69.58,4901.402028952468,48.1273,48.1273,48.1065,48.1065,4901.402
2014-06-27 12:30:00,69.58,69.63,69.57,69.62,15160.15046164368,48.1065,48.1411,48.0996,48.1342,15160.1505
2014-06-27 12:40:00,69.62,69.62,69.58,69.6,11740.567650746609,48.1342,48.1342,48.1065,48.1204,11740.5677
2014-06-27 12:50:00,69.61,69.63,69.6,69.6,5813.29077852502,48.1273,48.1411,48.1204,48.1204,5813.2908
2014-06-27 13:00:00,69.6,69.6,69.52,69.53,14932.178274250542,48.1204,48.1204,48.0651,48.072,14932.1783
2014-06-27 13:10:00,69.53,69.55,69.42,69.43,15388.122649036815,48.072,48.0858,47.9959,48.0028,15388.1226
2014-06-27 13:20:00,69.4,69.43,69.39,69.41,10486.72062008435,47.9821,48.0028,47.9752,47.989,10486.7206
2014-06-27 13:30:00,69.41,69.46,69.39,69.42,15844.067023823094,47.989,48.0236,47.9752,47.9959,15844.067
2014-06-27 13:40:00,69.42,69.44,69.39,69.41,10942.664994870624,47.9959,48.0097,47.9752,47.989,10942.665
2014-06-27 13:50:00,69.42,69.5,69.42,69.48,12880.428587712298,47.9959,48.0512,47.9959,48.0374,12880.4286
2014-06-27 14:00:00,69.48,69.6,69.48,69.6,22341.27436452753,48.0374,48.1204,48.0374,48.1204,22341.2744
2014-06-27 14:10:00,69.6,69.61,69.58,69.6,20631.482959078992,48.1204,48.1273,48.1065,48.1204,20631.483
2014-06-27 14:20:00,69.6,69.66,69.6,69.6,18123.788897754475,48.1204,48.1619,48.1204,48.1204,18123.7889
2014-06-27 14:30:00,69.6,69.68,69.59,69.68,12424.484212926023,48.1204,48.1757,48.1135,48.1757,12424.4842
2014-06-27 14:40:00,69.68,69.68,69.6,69.63,16072.039211216232,48.1757,48.1757,48.1204,48.1411,16072.0392
2014-06-27 14:50:00,69.63,69.63,69.56,69.56,20289.524677989284,48.1411,48.1411,48.0927,48.0927,20289.5247
2014-06-27 15:00:00,69.56,69.63,69.56,69.63,15160.15046164368,48.0927,48.1411,48.0927,48.1411,15160.1505
2014-06-27 15:10:00,69.62,69.65,69.61,69.64,13222.386868802008,48.1342,48.1549,48.1273,48.148,13222.3869
2014-06-27 15:20:00,69.65,69.68,69.63,69.67,19605.60811580987,48.1549,48.1757,48.1411,48.1688,19605.6081
2014-06-27 15:30:00,69.67,69.76,69.67,69.72,36361.56388920552,48.1688,48.231,48.1688,48.2033,36361.5639
2014-06-27 15:40:00,69.73,69.76,69.71,69.76,31802.120141342755,48.2102,48.231,48.1964,48.231,31802.1201
2014-06-27 15:50:00,69.75,69.78,69.68,69.73,147839.96352445002,48.2241,48.2448,48.1757,48.2102,147839.9635
2014-06-30 09:30:00,69.42,69.63,69.21,69.23,83323.83449219195,47.9959,48.1411,47.8507,47.8646,83323.8345
2014-06-30 09:40:00,69.24,69.25,69.15,69.2,32030.092328735893,47.8715,47.8784,47.8092,47.8438,32030.0923
2014-06-30 09:50:00,69.2,69.4,69.16,69.39,28382.537330445684,47.8438,47.9821,47.8162,47.9752,28382.5373
2014-06-30 10:00:00,69.41,69.54,69.41,69.51,20517.496865382425,47.989,48.0789,47.989,48.0581,20517.4969
2014-06-30 10:10:00,69.51,69.64,69.51,69.6,17667.844522968197,48.0581,48.148,48.0581,48.1204,17667.8445
2014-06-30 10:20:00,69.61,69.63,69.53,69.55,14134.27561837456,48.1273,48.1411,48.072,48.0858,14134.2756
2014-06-30 10:30:00,69.56,69.59,69.52,69.53,13906.30343098142,48.0927,48.1135,48.0651,48.072,13906.3034
2014-06-30 10:40:00,69.54,69.57,69.52,69.56,15274.136555340248,48.0789,48.0996,48.0651,48.0927,15274.1366
2014-06-30 10:50:00,69.56,69.6,69.53,69.6,17553.85842927163,48.0927,48.1204,48.072,48.1204,17553.8584
2014-06-30 11:00:00,69.59,69.61,69.55,69.57,21201.41342756184,48.1135,48.1273,48.0858,48.0996,21201.4134
2014-06-30 11:10:00,69.57,69.63,69.57,69.61,10486.72062008435,48.0996,48.1411,48.0996,48.1273,10486.7206
2014-06-30 11:20:00,69.62,69.74,69.62,69.74,13450.359056195144,48.1342,48.2172,48.1342,48.2172,13450.3591
2014-06-30 11:30:00,69.73,69.73,69.68,69.68,9574.831870511798,48.2102,48.2102,48.1757,48.1757,9574.8319
2014-06-30 11:40:00,69.69,69.7,69.63,69.64,11170.637182263765,48.1826,48.1895,48.1411,48.148,11170.6372
2014-06-30 11:50:00,69.62,69.69,69.62,69.65,11626.58155705004,48.1342,48.1826,48.1342,48.1549,11626.5816
2014-06-30 12:00:00,69.64,69.68,69.57,69.6,10030.776245298071,48.148,48.1757,48.0996,48.1204,10030.7762
2014-06-30 12:10:00,69.6,69.62,69.59,69.6,6269.235153311296,48.1204,48.1342,48.1135,48.1204,6269.2352
2014-06-30 12:20:00,69.61,69.62,69.6,69.62,6839.165621794141,48.1273,48.1342,48.1204,48.1342,6839.1656
2014-06-30 12:30:00,69.62,69.68,69.61,69.64,10486.72062008435,48.1342,48.1757,48.1273,48.148,10486.7206
2014-06-30 12:40:00,69.63,69.64,69.61,69.64,7181.123902883848,48.1411,48.148,48.1273,48.148,7181.1239
2014-06-30 12:50:00,69.64,69.67,69.64,69.66,9118.88749572552,48.148,48.1688,48.148,48.1619,9118.8875
2014-06-30 13:00:00,69.66,69.7,69.64,69.64,10030.776245298071,48.1619,48.1895,48.148,48.148,10030.7762
2014-06-30 13:10:00,69.64,69.68,69.64,69.67,11170.637182263765,48.148,48.1757,48.148,48.1688,11170.6372
2014-06-30 13:20:00,69.66,69.67,69.63,69.66,11170.637182263765,48.1619,48.1688,48.1411,48.1619,11170.6372
2014-06-30 13:30:00,69.66,69.66,69.6,69.61,12538.470306622592,48.1619,48.1619,48.1204,48.1273,12538.4703
2014-06-30 13:40:00,69.61,69.68,69.6,69.68,8434.970933546107,48.1273,48.1757,48.1204,48.1757,8434.9709
2014-06-30 13:50:00,69.68,69.7,69.64,69.66,13222.386868802008,48.1757,48.1895,48.148,48.1619,13222.3869
2014-06-30 14:00:00,69.67,69.71,69.67,69.7,9802.804057904936,48.1688,48.1964,48.1688,48.1895,9802.8041
2014-06-30 14:10:00,69.7,69.74,69.69,69.71,15274.136555340248,48.1895,48.2172,48.1826,48.1964,15274.1366
2014-06-30 14:20:00,69.71,69.74,69.7,69.74,17097.914054485354,48.1964,48.2172,48.1895,48.2172,17097.9141
2014-06-30 14:30:00,69.74,69.74,69.66,69.67,16641.969679699076,48.2172,48.2172,48.1619,48.1688,16641.9697
2014-06-30 14:40:00,69.66,69.66,69.6,69.6,16413.997492305938,48.1619,48.1619,48.1204,48.1204,16413.9975
2014-06-30 14:50:00,69.59,69.62,69.58,69.61,34423.80029636384,48.1135,48.1342,48.1065,48.1273,34423.8003
2014-06-30 15:00:00,69.6,69.63,69.6,69.61,26330.787643907443,48.1204,48.1411,48.1204,48.1273,26330.7876
2014-06-30 15:10:00,69.6,69.63,69.6,69.61,18579.73327254075,48.1204,48.1411,48.1204,48.1273,18579.7333
2014-06-30 15:20:00,69.62,69.63,69.57,69.62,23481.135301493217,48.1342,48.1411,48.0996,48.1342,23481.1353
2014-06-30 15:30:00,69.62,69.63,69.57,69.57,21885.32998974125,48.1342,48.1411,48.0996,48.0996,21885.33
2014-06-30 15:40:00,69.57,69.58,69.49,69.57,40807.02154337171,48.0996,48.1065,48.0443,48.0996,40807.0215
2014-06-30 15:50:00,69.56,69.58,69.52,69.55,97914.05448535278,48.0927,48.1065,48.0651,48.0858,97914.0545
2014-07-01 09:30:00,69.85,69.92,69.48,69.85,76598.65496409438,48.2932,48.3416,48.0374,48.2932,76598.655
2014-07-01 09:40:00,69.87,69.91,69.81,69.91,12538.470306622592,48.307,48.3347,48.2656,48.3347,12538.4703
2014-07-01 09:50:00,69.92,69.96,69.89,69.91,7067.137809187279,48.3416,48.3693,48.3209,48.3347,7067.1378
2014-07-01 10:00:00,69.89,70.04,69.89,70.04,14932.178274250542,48.3209,48.4246,48.3209,48.4246,14932.1783
2014-07-01 10:10:00,70.03,70.12,70.03,70.11,23367.14920779665,48.4177,48.4799,48.4177,48.473,23367.1492
2014-07-01 10:20:00,70.11,70.11,70.02,70.04,14020.28952467799,48.473,48.473,48.4107,48.4246,14020.2895
2014-07-01 10:30:00,70.05,70.23,70.04,70.19,57676.963410463926,48.4315,48.5559,48.4246,48.5283,57676.9634
2014-07-01 10:40:00,70.2,70.32,70.18,70.32,24848.968425852046,48.5352,48.6182,48.5214,48.6182,24848.9684
2014-07-01 10:50:00,70.32,70.4,70.3,70.35,21429.385614954976,48.6182,48.6735,48.6043,48.6389,21429.3856
2014-07-01 11:00:00,70.35,70.4,70.32,70.36,20175.53858429272,48.6389,48.6735,48.6182,48.6458,20175.5386
2014-07-01 11:10:00,70.35,70.44,70.31,70.42,20517.496865382425,48.6389,48.7011,48.6113,48.6873,20517.4969
2014-07-01 11:20:00,70.43,70.45,70.38,70.38,26444.773737604013,48.6942,48.708,48.6596,48.6596,26444.7737
2014-07-01 11:30:00,70.38,70.49,70.37,70.48,29066.4538926251,48.6596,48.7357,48.6527,48.7288,29066.4539
2014-07-01 11:40:00,70.48,70.48,70.4,70.42,21999.31608343782,48.7288,48.7288,48.6735,48.6873,21999.3161
2014-07-01 11:50:00,70.41,70.41,70.14,70.18,197651.8864698507,48.6804,48.6804,48.4937,48.5214,197651.8865
2014-07-01 12:00:00,70.18,70.18,70.16,70.18,18693.71936623732,48.5214,48.5214,48.5075,48.5214,18693.7194
2014-07-01 12:10:00,70.18,70.18,70.14,70.18,28040.57904935598,48.5214,48.5214,48.4937,48.5214,28040.579
2014-07-01 12:20:00,70.18,70.18,70.18,70.18,28268.55123674912,48.5214,48.5214,48.5214,48.5214,28268.5512
2014-07-01 12:30:00,70.18,70.39,70.18,70.35,130628.0633762681,48.5214,48.6666,48.5214,48.6389,130628.0634
2014-07-01 12:40:00,70.35,70.39,70.34,70.38,14932.178274250542,48.6389,48.6666,48.632,48.6596,14932.1783
2014-07-01 12:50:00,70.39,70.45,70.39,70.43,23709.107488886355,48.6666,48.708,48.6666,48.6942,23709.1075
2014-07-01 13:00:00,70.44,70.55,70.43,70.52,39895.13279379916,48.7011,48.7772,48.6942,48.7564,39895.1328
2014-07-01 13:10:00,70.51,70.57,70.49,70.55,12424.484212926023,48.7495,48.791,48.7357,48.7772,12424.4842
2014-07-01 13:20:00,70.55,70.61,70.55,70.56,16641.969679699076,48.7772,48.8187,48.7772,48.7841,16641.9697
2014-07-01 13:30:00,70.56,70.61,70.56,70.56,17667.844522968197,48.7841,48.8187,48.7841,48.7841,17667.8445
2014-07-01 13:40:00,70.55,70.56,70.53,70.56,10144.762338994642,48.7772,48.7841,48.7634,48.7841,10144.7623
2014-07-01 13:50:00,70.57,70.57,70.53,70.56,15502.108742733386,48.791,48.791,48.7634,48.7841,15502.1087
2014-07-01 14:00:00,70.55,70.57,70.48,70.51,33511.91154679129,48.7772,48.791,48.7288,48.7495,33511.9115
2014-07-01 14:10:00,70.51,70.61,70.51,70.61,56309.13028610509,48.7495,48.8187,48.7495,48.8187,56309.1303
2014-07-01 14:20:00,70.61,70.61,70.55,70.55,19491.6220221133,48.8187,48.8187,48.7772,48.7772,19491.622
2014-07-01 14:30:00,70.55,70.66,70.54,70.66,87769.29214635814,48.7772,48.8532,48.7703,48.8532,87769.2921
2014-07-01 14:40:00,70.65,70.66,70.55,70.55,28496.52342414225,48.8463,48.8532,48.7772,48.7772,28496.5234
2014-07-01 14:50:00,70.55,70.59,70.53,70.58,28838.481705231963,48.7772,48.8048,48.7634,48.7979,28838.4817
2014-07-01 15:00:00,70.58,70.62,70.55,70.62,22797.218739313805,48.7979,48.8256,48.7772,48.8256,22797.2187
2014-07-01 15:10:00,70.61,70.67,70.54,70.67,35791.63342072268,48.8187,48.8601,48.7703,48.8601,35791.6334
2014-07-01 15:20:00,70.68,70.68,70.63,70.64,38185.34138835062,48.8671,48.8671,48.8325,48.8394,38185.3414
2014-07-01 15:30:00,70.62,70.64,70.6,70.6,38869.25795053004,48.8256,48.8394,48.8118,48.8118,38869.258
2014-07-01 15:40:00,70.6,70.61,70.56,70.61,41832.89638664083,48.8118,48.8187,48.7841,48.8187,41832.8964
2014-07-01 15:50:00,70.61,70.62,70.5,70.52,139404.99259090392,48.8187,48.8256,48.7426,48.7564,139404.9926
2014-07-02 09:30:00,70.19,70.49,70.18,70.24,67479.76746836885,48.5283,48.7357,48.5214,48.5629,67479.7675
2014-07-02 09:40:00,70.25,70.27,70.14,70.2,27698.62076826627,48.5698,48.5836,48.4937,48.5352,27698.6208
2014-07-02 09:50:00,70.2,70.28,70.11,70.18,19833.58030320301,48.5352,48.5905,48.473,48.5214,19833.5803
2014-07-02 10:00:00,70.19,70.29,70.03,70.03,39211.21623161974,48.5283,48.5974,48.4177,48.4177,39211.2162
2014-07-02 10:10:00,70.02,70.08,70.0,70.01,14932.178274250542,48.4107,48.4522,48.3969,48.4038,14932.1783
2014-07-02 10:20:00,70.0,70.03,69.97,69.99,21999.31608343782,48.3969,48.4177,48.3762,48.39,21999.3161
2014-07-02 10:30:00,69.98,70.03,69.96,69.98,22797.218739313805,48.3831,48.4177,48.3693,48.3831,22797.2187
2014-07-02 10:40:00,69.98,70.03,69.98,70.0,23253.16311410008,48.3831,48.4177,48.3831,48.3969,23253.1631
2014-07-02 10:50:00,70.01,70.03,69.9,69.91,44340.59044796535,48.4038,48.4177,48.3278,48.3347,44340.5904
2014-07-02 11:00:00,69.91,70.01,69.88,69.89,24279.0379573692,48.3347,48.4038,48.314,48.3209,24279.038
2014-07-02 11:10:00,69.89,69.96,69.84,69.9,23025.190926706942,48.3209,48.3693,48.2863,48.3278,23025.1909
2014-07-02 11:20:00,69.9,69.93,69.87,69.9,21999.31608343782,48.3278,48.3485,48.307,48.3278,21999.3161
2014-07-02 11:30:00,69.91,69.95,69.87,69.93,17781.830616664767,48.3347,48.3624,48.307,48.3485,17781.8306
2014-07-02 11:40:00,69.93,69.96,69.89,69.92,13906.30343098142,48.3485,48.3693,48.3209,48.3416,13906.3034
2014-07-02 11:50:00,69.91,69.92,69.87,69.87,17667.844522968197,48.3347,48.3416,48.307,48.307,17667.8445
2014-07-02 12:00:00,69.87,69.91,69.86,69.86,13906.30343098142,48.307,48.3347,48.3001,48.3001,13906.3034
2014-07-02 12:10:00,69.88,69.92,69.86,69.87,18921.69155363046,48.314,48.3416,48.3001,48.307,18921.6916
2014-07-02 12:20:00,69.87,69.96,69.86,69.9,17553.85842927163,48.307,48.3693,48.3001,48.3278,17553.8584
2014-07-02 12:30:00,69.89,69.99,69.89,69.99,16527.98358600251,48.3209,48.39,48.3209,48.39,16527.9836
2014-07-02 12:40:00,69.99,69.99,69.95,69.96,14704.206086857404,48.39,48.39,48.3624,48.3693,14704.2061
2014-07-02 12:50:00,69.96,70.03,69.95,70.03,16186.0253049128,48.3693,48.4177,48.3624,48.4177,16186.0253
2014-07-02 13:00:00,70.04,70.04,69.98,70.01,8434.970933546107,48.4246,48.4246,48.3831,48.4038,8434.9709
2014-07-02 13:10:00,70.02,70.06,69.99,70.06,11968.539838139746,48.4107,48.4384,48.39,48.4384,11968.5398
2014-07-02 13:20:00,70.06,70.11,70.04,70.08,18579.73327254075,48.4384,48.473,48.4246,48.4522,18579.7333
2014-07-02 13:30:00,70.09,70.09,70.04,70.05,15046.16436794711,48.4591,48.4591,48.4246,48.4315,15046.1644
2014-07-02 13:40:00,70.05,70.1,70.03,70.04,15958.053117519665,48.4315,48.4661,48.4177,48.4246,15958.0531
2014-07-02 13:50:00,70.04,70.11,70.03,70.11,16641.969679699076,48.4246,48.473,48.4177,48.473,16641.9697
2014-07-02 14:00:00,70.11,70.11,70.03,70.03,19377.635928416734,48.473,48.473,48.4177,48.4177,19377.6359
2014-07-02 14:10:00,70.03,70.08,70.03,70.08,10942.664994870624,48.4177,48.4522,48.4177,48.4522,10942.665
2014-07-02 14:20:00,70.08,70.12,70.06,70.12,14818.192180553971,48.4522,48.4799,48.4384,48.4799,14818.1922
2014-07-02 14:30:00,70.11,70.14,70.07,70.09,16527.98358600251,48.473,48.4937,48.4453,48.4591,16527.9836
2014-07-02 14:40:00,70.09,70.18,70.09,70.15,20061.552490596147,48.4591,48.5214,48.4591,48.5006,20061.5525
2014-07-02 14:50:00,70.15,70.16,70.11,70.16,22569.246551920667,48.5006,48.5075,48.473,48.5075,22569.2466
2014-07-02 15:00:00,70.16,70.2,70.16,70.2,41490.938105551126,48.5075,48.5352,48.5075,48.5352,41490.9381
2014-07-02 15:10:00,70.19,70.24,70.19,70.23,49241.99247691782,48.5283,48.5629,48.5283,48.5559,49241.9925
2014-07-02 15:20:00,70.23,70.29,70.2,70.28,65428.01778183062,48.5559,48.5974,48.5352,48.5905,65428.0178
2014-07-02 15:30:00,70.27,70.32,70.23,70.24,52661.575287814885,48.5836,48.6182,48.5559,48.5629,52661.5753
2014-07-02 15:40:00,70.24,70.27,70.22,70.27,79448.3073065086,48.5629,48.5836,48.549,48.5836,79448.3073
2014-07-02 15:50:00,70.28,70.39,70.27,70.38,209506.44021429383,48.5905,48.6666,48.5836,48.6596,209506.4402
2014-07-03 09:30:00,70.18,70.49,70.18,70.3,96660.20745469054,48.5214,48.7357,48.5214,48.6043,96660.2075
2014-07-03 09:40:00,70.33,70.4,70.28,70.3,28952.46779892853,48.6251,48.6735,48.5905,48.6043,28952.4678
2014-07-03 09:50:00,70.31,70.36,70.27,70.34,12082.525931836317,48.6113,48.6458,48.5836,48.632,12082.5259
2014-07-03 10:00:00,70.32,70.32,70.2,70.24,24165.05186367264,48.6182,48.6182,48.5352,48.5629,24165.0519
2014-07-03 10:10:00,70.25,70.33,70.25,70.27,18921.69155363046,48.5698,48.6251,48.5698,48.5836,18921.6916
2014-07-03 10:20:00,70.27,70.31,70.25,70.26,18009.802804057905,48.5836,48.6113,48.5698,48.5767,18009.8028
2014-07-03 10:30:00,70.26,70.28,70.19,70.2,17895.816710361338,48.5767,48.5905,48.5283,48.5352,17895.8167
2014-07-03 10:40:00,70.2,70.25,70.18,70.24,12538.470306622592,48.5352,48.5698,48.5214,48.5629,12538.4703
2014-07-03 10:50:00,70.23,70.31,70.21,70.31,11170.637182263765,48.5559,48.6113,48.5421,48.6113,11170.6372
2014-07-03 11:00:00,70.32,70.32,70.26,70.32,17667.844522968197,48.6182,48.6182,48.5767,48.6182,17667.8445
2014-07-03 11:10:00,70.32,70.35,70.32,70.32,14818.192180553971,48.6182,48.6389,48.6182,48.6182,14818.1922
2014-07-03 11:20:00,70.32,70.34,70.3,70.33,16072.039211216232,48.6182,48.632,48.6043,48.6251,16072.0392
2014-07-03 11:30:00,70.33,70.4,70.33,70.4,24051.065769976063,48.6251,48.6735,48.6251,48.6735,24051.0658
2014-07-03 11:40:00,70.39,70.4,70.35,70.38,16527.98358600251,48.6666,48.6735,48.6389,48.6596,16527.9836
2014-07-03 11:50:00,70.39,70.46,70.39,70.46,20403.51077168585,48.6666,48.715,48.6666,48.715,20403.5108
2014-07-03 12:00:00,70.46,70.49,70.44,70.49,19377.635928416734,48.715,48.7357,48.7011,48.7357,19377.6359
2014-07-03 12:10:00,70.49,70.55,70.49,70.52,10258.748432691213,48.7357,48.7772,48.7357,48.7564,10258.7484
2014-07-03 12:20:00,70.52,70.55,70.5,70.55,12880.428587712298,48.7564,48.7772,48.7426,48.7772,12880.4286
2014-07-03 12:30:00,70.56,70.58,70.53,70.56,17439.87233557506,48.7841,48.7979,48.7634,48.7841,17439.8723
2014-07-03 12:40:00,70.57,70.66,70.56,70.66,26330.787643907443,48.791,48.8532,48.7841,48.8532,26330.7876
2014-07-03 12:50:00,70.65,70.72,70.63,70.69,136099.3958737034,48.8463,48.8947,48.8325,48.874,136099.3959
2014-07-07 09:30:00,70.32,70.62,70.29,70.45,45252.4791975379,48.6182,48.8256,48.5974,48.708,45252.4792
2014-07-07 09:40:00,70.43,70.53,70.27,70.44,48558.0759147384,48.6942,48.7634,48.5836,48.7011,48558.0759
2014-07-07 09:50:00,70.44,70.56,70.4,70.44,104069.30354496752,48.7011,48.7841,48.6735,48.7011,104069.3035
2014-07-07 10:00:00,70.42,70.43,70.34,70.42,16300.01139860937,48.6873,48.6942,48.632,48.6873,16300.0114
2014-07-07 10:10:00,70.41,70.6,70.41,70.56,23937.079676279493,48.6804,48.8118,48.6804,48.7841,23937.0797
2014-07-07 10:20:00,70.55,70.59,70.49,70.53,13222.386868802008,48.7772,48.8048,48.7357,48.7634,13222.3869
2014-07-07 10:30:00,70.53,70.53,70.45,70.5,17211.90014818192,48.7634,48.7634,48.708,48.7426,17211.9001
2014-07-07 10:40:00,70.5,70.54,70.48,70.51,15046.16436794711,48.7426,48.7703,48.7288,48.7495,15046.1644
2014-07-07 10:50:00,70.51,70.53,70.3,70.35,15046.16436794711,48.7495,48.7634,48.6043,48.6389,15046.1644
2014-07-07 11:00:00,70.32,70.38,70.3,70.35,8776.929214635815,48.6182,48.6596,48.6043,48.6389,8776.9292
2014-07-07 11:10:00,70.33,70.46,70.33,70.45,12652.45640031916,48.6251,48.715,48.6251,48.708,12652.4564
2014-07-07 11:20:00,70.46,70.47,70.39,70.45,14590.219993160834,48.715,48.7219,48.6666,48.708,14590.22
2014-07-07 11:30:00,70.44,70.45,70.37,70.37,13450.359056195144,48.7011,48.708,48.6527,48.6527,13450.3591
2014-07-07 11:40:00,70.38,70.4,70.32,70.37,14932.178274250542,48.6596,48.6735,48.6182,48.6527,14932.1783
2014-07-07 11:50:00,70.37,70.48,70.37,70.48,12994.414681408867,48.6527,48.7288,48.6527,48.7288,12994.4147
2014-07-07 12:00:00,70.46,70.61,70.46,70.56,35677.647327026105,48.715,48.8187,48.715,48.7841,35677.6473
2014-07-07 12:10:00,70.55,70.6,70.53,70.58,11398.609369656902,48.7772,48.8118,48.7634,48.7979,11398.6094
2014-07-07 12:20:00,70.59,70.61,70.56,70.57,6497.2073407044345,48.8048,48.8187,48.7841,48.791,6497.2073
2014-07-07 12:30:00,70.56,70.56,70.49,70.49,9346.85968311866,48.7841,48.7841,48.7357,48.7357,9346.8597
2014-07-07 12:40:00,70.49,70.52,70.47,70.47,12082.525931836317,48.7357,48.7564,48.7219,48.7219,12082.5259
2014-07-07 12:50:00,70.47,70.55,70.46,70.54,12538.470306622592,48.7219,48.7772,48.715,48.7703,12538.4703
2014-07-07 13:00:00,70.54,70.55,70.5,70.53,13336.372962498575,48.7703,48.7772,48.7426,48.7634,13336.373
2014-07-07 13:10:00,70.52,70.52,70.48,70.49,9004.901402028952,48.7564,48.7564,48.7288,48.7357,9004.9014
2014-07-07 13:20:00,70.5,70.53,70.48,70.49,12082.525931836317,48.7426,48.7634,48.7288,48.7357,12082.5259
2014-07-07 13:30:00,70.48,70.53,70.48,70.53,6725.179528097572,48.7288,48.7634,48.7288,48.7634,6725.1795
2014-07-07 13:40:00,70.52,70.59,70.52,70.59,13906.30343098142,48.7564,48.8048,48.7564,48.8048,13906.3034
2014-07-07 13:50:00,70.59,70.64,70.59,70.6,18693.71936623732,48.8048,48.8394,48.8048,48.8118,18693.7194
2014-07-07 14:00:00,70.6,70.62,70.58,70.6,18579.73327254075,48.8118,48.8256,48.7979,48.8118,18579.7333
2014-07-07 14:10:00,70.6,70.63,70.58,70.61,42060.86857403397,48.8118,48.8325,48.7979,48.8187,42060.8686
2014-07-07 14:20:00,70.61,70.61,70.56,70.58,10714.692807477488,48.8187,48.8187,48.7841,48.7979,10714.6928
2014-07-07 14:30:00,70.56,70.57,70.45,70.47,25190.926706941755,48.7841,48.791,48.708,48.7219,25190.9267
2014-07-07 14:40:00,70.48,70.53,70.47,70.49,11284.623275960334,48.7288,48.7634,48.7219,48.7357,11284.6233
2014-07-07 14:50:00,70.48,70.51,70.46,70.48,18009.802804057905,48.7288,48.7495,48.715,48.7288,18009.8028
2014-07-07 15:00:00,70.49,70.53,70.48,70.51,19719.59420950644,48.7357,48.7634,48.7288,48.7495,19719.5942
2014-07-07 15:10:00,70.52,70.53,70.47,70.52,20175.53858429272,48.7564,48.7634,48.7219,48.7564,20175.5386
2014-07-07 15:20:00,70.52,70.53,70.48,70.5,18237.77499145104,48.7564,48.7634,48.7288,48.7426,18237.775
2014-07-07 15:30:00,70.51,70.51,70.47,70.49,24051.065769976063,48.7495,48.7495,48.7219,48.7357,24051.0658
2014-07-07 15:40:00,70.5,70.53,70.48,70.5,35107.71685854326,48.7426,48.7634,48.7288,48.7426,35107.7169
2014-07-07 15:50:00,70.51,70.58,70.51,70.56,122079.10634902542,48.7495,48.7979,48.7495,48.7841,122079.1063
2014-07-08 09:30:00,70.5,70.7,70.29,70.65,67479.76746836885,48.7426,48.8809,48.5974,48.8463,67479.7675
2014-07-08 09:40:00,70.66,70.8,70.63,70.69,32827.99498461188,48.8532,48.95,48.8325,48.874,32827.995
2014-07-08 09:50:00,70.65,70.87,70.63,70.87,35791.63342072268,48.8463,48.9984,48.8325,48.9984,35791.6334
2014-07-08 10:00:00,70.82,70.82,70.66,70.79,31004.21748546677,48.9639,48.9639,48.8532,48.9431,31004.2175
2014-07-08 10:10:00,70.79,70.89,70.75,70.79,30890.231391770205,48.9431,49.0123,48.9155,48.9431,30890.2314
2014-07-08 10:20:00,70.81,70.82,70.66,70.71,80474.18214977773,48.9569,48.9639,48.8532,48.8878,80474.1821
2014-07-08 10:30:00,70.7,70.7,70.59,70.69,25076.940613245184,48.8809,48.8809,48.8048,48.874,25076.9406
2014-07-08 10:40:00,70.7,70.7,70.63,70.65,23823.09358258293,48.8809,48.8809,48.8325,48.8463,23823.0936
2014-07-08 10:50:00,70.66,70.66,70.57,70.59,25988.82936281773,48.8532,48.8532,48.791,48.8048,25988.8294
2014-07-08 11:00:00,70.57,70.57,70.47,70.5,15730.080930126524,48.791,48.791,48.7219,48.7426,15730.0809
2014-07-08 11:10:00,70.49,70.57,70.47,70.5,17439.87233557506,48.7357,48.791,48.7219,48.7426,17439.8723
2014-07-08 11:20:00,70.52,70.59,70.47,70.56,14362.247805767696,48.7564,48.8048,48.7219,48.7841,14362.2478
2014-07-08 11:30:00,70.53,70.67,70.53,70.65,22113.30217713439,48.7634,48.8601,48.7634,48.8463,22113.3022
2014-07-08 11:40:00,70.65,70.67,70.57,70.67,17211.90014818192,48.8463,48.8601,48.791,48.8601,17211.9001
2014-07-08 11:50:00,70.67,70.74,70.62,70.74,16186.0253049128,48.8601,48.9085,48.8256,48.9085,16186.0253
2014-07-08 12:00:00,70.73,70.78,70.61,70.61,21999.31608343782,48.9016,48.9362,48.8187,48.8187,21999.3161
2014-07-08 12:10:00,70.61,70.67,70.61,70.66,15502.108742733386,48.8187,48.8601,48.8187,48.8532,15502.1087
2014-07-08 12:20:00,70.62,70.74,70.6,70.7,12880.428587712298,48.8256,48.9085,48.8118,48.8809,12880.4286
2014-07-08 12:30:00,70.72,70.75,70.68,70.72,50153.88122649037,48.8947,48.9155,48.8671,48.8947,50153.8812
2014-07-08 12:40:00,70.71,70.73,70.65,70.67,13222.386868802008,48.8878,48.9016,48.8463,48.8601,13222.3869
2014-07-08 12:50:00,70.68,70.77,70.68,70.73,14134.27561837456,48.8671,48.9293,48.8671,48.9016,14134.2756
2014-07-08 13:00:00,70.73,70.73,70.65,70.65,11968.539838139746,48.9016,48.9016,48.8463,48.8463,11968.5398
2014-07-08 13:10:00,70.64,70.73,70.64,70.73,7295.109996580417,48.8394,48.9016,48.8394,48.9016,7295.11
2014-07-08 13:20:00,70.72,70.72,70.68,70.68,6269.235153311296,48.8947,48.8947,48.8671,48.8671,6269.2352
2014-07-08 13:30:00,70.68,70.7,70.63,70.68,16413.997492305938,48.8671,48.8809,48.8325,48.8671,16413.9975
2014-07-08 13:40:00,70.68,70.73,70.63,70.68,10942.664994870624,48.8671,48.9016,48.8325,48.8671,10942.665
2014-07-08 13:50:00,70.68,70.7,70.65,70.65,8776.929214635815,48.8671,48.8809,48.8463,48.8463,8776.9292
2014-07-08 14:00:00,70.65,70.67,70.61,70.62,18579.73327254075,48.8463,48.8601,48.8187,48.8256,18579.7333
2014-07-08 14:10:00,70.62,70.65,70.61,70.62,26102.815456514305,48.8256,48.8463,48.8187,48.8256,26102.8155
2014-07-08 14:20:00,70.62,70.67,70.61,70.62,15160.15046164368,48.8256,48.8601,48.8187,48.8256,15160.1505
2014-07-08 14:30:00,70.62,70.64,70.55,70.56,22227.28827083096,48.8256,48.8394,48.7772,48.7841,22227.2883
2014-07-08 14:40:00,70.56,70.61,70.53,70.56,13450.359056195144,48.7841,48.8187,48.7634,48.7841,13450.3591
2014-07-08 14:50:00,70.55,70.6,70.53,70.56,12766.44249401573,48.7772,48.8118,48.7634,48.7841,12766.4425
2014-07-08 15:00:00,70.55,70.56,70.5,70.54,20403.51077168585,48.7772,48.7841,48.7426,48.7703,20403.5108
2014-07-08 15:10:00,70.54,70.58,70.49,70.54,16641.969679699076,48.7703,48.7979,48.7357,48.7703,16641.9697
2014-07-08 15:20:00,70.54,70.6,70.53,70.55,19035.677647327026,48.7703,48.8118,48.7634,48.7772,19035.6776
2014-07-08 15:30:00,70.54,70.61,70.54,70.6,40921.00763706828,48.7703,48.8187,48.7703,48.8118,40921.0076
2014-07-08 15:40:00,70.6,70.6,70.51,70.51,45366.46529123447,48.8118,48.8118,48.7495,48.7495,45366.4653
2014-07-08 15:50:00,70.51,70.64,70.5,70.61,132223.86868802007,48.7495,48.8394,48.7426,48.8187,132223.8687
2014-07-09 09:30:00,70.76,70.77,70.51,70.73,54029.40841217372,48.9224,48.9293,48.7495,48.9016,54029.4084
2014-07-09 09:40:00,70.73,70.81,70.69,70.7,20859.45514647213,48.9016,48.9569,48.874,48.8809,20859.4551
2014-07-09 09:50:00,70.73,70.75,70.65,70.68,14476.233899464263,48.9016,48.9155,48.8463,48.8671,14476.2339
2014-07-09 10:00:00,70.69,70.71,70.6,70.65,18579.73327254075,48.874,48.8878,48.8118,48.8463,18579.7333
2014-07-09 10:10:00,70.67,70.68,70.56,70.64,24393.02405106577,48.8601,48.8671,48.7841,48.8394,24393.0241
2014-07-09 10:20:00,70.62,70.68,70.6,70.65,20973.4412401687,48.8256,48.8671,48.8118,48.8463,20973.4412
2014-07-09 10:30:00,70.65,70.75,70.62,70.75,24393.02405106577,48.8463,48.9155,48.8256,48.9155,24393.0241
2014-07-09 10:40:00,70.77,70.82,70.69,70.74,18807.705459933888,48.9293,48.9639,48.874,48.9085,18807.7055
2014-07-09 10:50:00,70.74,70.74,70.57,70.57,36361.56388920552,48.9085,48.9085,48.791,48.791,36361.5639
2014-07-09 11:00:00,70.57,70.58,70.48,70.48,17325.886241878492,48.791,48.7979,48.7288,48.7288,17325.8862
2014-07-09 11:10:00,70.5,70.52,70.42,70.51,21201.41342756184,48.7426,48.7564,48.6873,48.7495,21201.4134
2014-07-09 11:20:00,70.5,70.52,70.48,70.48,13906.30343098142,48.7426,48.7564,48.7288,48.7288,13906.3034
2014-07-09 11:30:00,70.49,70.49,70.39,70.4,13792.317337284852,48.7357,48.7357,48.6666,48.6735,13792.3173
2014-07-09 11:40:00,70.41,70.47,70.39,70.39,8093.0126524564,48.6804,48.7219,48.6666,48.6666,8093.0127
2014-07-09 11:50:00,70.39,70.45,70.38,70.42,11626.58155705004,48.6666,48.708,48.6596,48.6873,11626.5816
2014-07-09 12:00:00,70.42,70.44,70.39,70.39,10600.70671378092,48.6873,48.7011,48.6666,48.6666,10600.7067
2014-07-09 12:10:00,70.39,70.42,70.36,70.36,15616.094836429957,48.6666,48.6873,48.6458,48.6458,15616.0948
2014-07-09 12:20:00,70.36,70.42,70.35,70.4,10144.762338994642,48.6458,48.6873,48.6389,48.6735,10144.7623
2014-07-09 12:30:00,70.4,70.46,70.39,70.43,13564.345149891711,48.6735,48.715,48.6666,48.6942,13564.3451
2014-07-09 12:40:00,70.42,70.45,70.39,70.45,6953.151715490711,48.6873,48.708,48.6666,48.708,6953.1517
2014-07-09 12:50:00,70.43,70.45,70.42,70.44,8320.984839849538,48.6942,48.708,48.6873,48.7011,8320.9848
2014-07-09 13:00:00,70.44,70.46,70.4,70.46,24393.02405106577,48.7011,48.715,48.6735,48.715,24393.0241
2014-07-09 13:10:00,70.46,70.5,70.44,70.5,6155.249059614727,48.715,48.7426,48.7011,48.7426,6155.2491
2014-07-09 13:20:00,70.49,70.5,70.47,70.5,14248.261712071127,48.7357,48.7426,48.7219,48.7426,14248.2617
2014-07-09 13:30:00,70.5,70.56,70.5,70.56,17439.87233557506,48.7426,48.7841,48.7426,48.7841,17439.8723
2014-07-09 13:40:00,70.56,70.58,70.56,70.57,6155.249059614727,48.7841,48.7979,48.7841,48.791,6155.2491
2014-07-09 13:50:00,70.56,70.61,70.56,70.61,8890.915308332384,48.7841,48.8187,48.7841,48.8187,8890.9153
2014-07-09 14:00:00,70.6,70.61,70.45,70.47,27812.60686196284,48.8118,48.8187,48.708,48.7219,27812.6069
2014-07-09 14:10:00,70.47,70.71,70.47,70.69,17667.844522968197,48.7219,48.8878,48.7219,48.874,17667.8445
2014-07-09 14:20:00,70.68,70.74,70.67,70.68,18237.77499145104,48.8671,48.9085,48.8601,48.8671,18237.775
2014-07-09 14:30:00,70.67,70.69,70.61,70.63,20631.482959078992,48.8601,48.874,48.8187,48.8325,20631.483
2014-07-09 14:40:00,70.63,70.66,70.61,70.61,15616.094836429957,48.8325,48.8532,48.8187,48.8187,15616.0948
2014-07-09 14:50:00,70.64,70.66,70.6,70.6,12196.512025532886,48.8394,48.8532,48.8118,48.8118,12196.512
2014-07-09 15:00:00,70.59,70.64,70.56,70.64,13108.400775105438,48.8048,48.8394,48.7841,48.8394,13108.4008
2014-07-09 15:10:00,70.63,70.65,70.51,70.52,32827.99498461188,48.8325,48.8463,48.7495,48.7564,32827.995
2014-07-09 15:20:00,70.54,70.58,70.52,70.56,19833.58030320301,48.7703,48.7979,48.7564,48.7841,19833.5803
2014-07-09 15:30:00,70.56,70.61,70.52,70.61,26672.74592499715,48.7841,48.8187,48.7564,48.8187,26672.7459
2014-07-09 15:40:00,70.61,70.61,70.53,70.54,42858.77122990995,48.8187,48.8187,48.7634,48.7703,42858.7712
2014-07-09 15:50:00,70.54,70.6,70.51,70.57,103043.4287016984,48.7703,48.8118,48.7495,48.791,103043.4287
2014-07-10 09:30:00,70.89,70.89,69.98,70.28,61780.46278354041,49.0123,49.0123,48.3831,48.5905,61780.4628
2014-07-10 09:40:00,70.26,70.28,70.1,70.11,32030.092328735893,48.5767,48.5905,48.4661,48.473,32030.0923
2014-07-10 09:50:00,70.14,70.27,70.02,70.11,29408.41217371481,48.4937,48.5836,48.4107,48.473,29408.4122
2014-07-10 10:00:00,70.12,70.32,70.03,70.29,16869.941867092213,48.4799,48.6182,48.4177,48.5974,16869.9419
2014-07-10 10:10:00,70.31,70.31,70.2,70.24,12994.414681408867,48.6113,48.6113,48.5352,48.5629,12994.4147
2014-07-10 10:20:00,70.23,70.29,70.21,70.26,14932.178274250542,48.5559,48.5974,48.5421,48.5767,14932.1783
2014-07-10 10:30:00,70.25,70.25,70.18,70.18,19377.635928416734,48.5698,48.5698,48.5214,48.5214,19377.6359
2014-07-10 10:40:00,70.21,70.33,70.2,70.32,19263.649834720163,48.5421,48.6251,48.5352,48.6182,19263.6498
2014-07-10 10:50:00,70.32,70.32,70.23,70.3,14020.28952467799,48.6182,48.6182,48.5559,48.6043,14020.2895
2014-07-10 11:00:00,70.29,70.36,70.26,70.28,14818.192180553971,48.5974,48.6458,48.5767,48.5905,14818.1922
2014-07-10 11:10:00,70.27,70.3,70.21,70.22,16983.927960788784,48.5836,48.6043,48.5421,48.549,16983.928
2014-07-10 11:20:00,70.22,70.28,70.2,70.23,15502.108742733386,48.549,48.5905,48.5352,48.5559,15502.1087
2014-07-10 11:30:00,70.22,70.33,70.2,70.33,17553.85842927163,48.549,48.6251,48.5352,48.6251,17553.8584
2014-07-10 11:40:00,70.33,70.33,70.2,70.25,12196.512025532886,48.6251,48.6251,48.5352,48.5698,12196.512
2014-07-10 11:50:00,70.25,70.36,70.25,70.34,14248.261712071127,48.5698,48.6458,48.5698,48.632,14248.2617
2014-07-10 12:00:00,70.36,70.36,70.32,70.33,13564.345149891711,48.6458,48.6458,48.6182,48.6251,13564.3451
2014-07-10 12:10:00,70.33,70.41,70.32,70.39,10942.664994870624,48.6251,48.6804,48.6182,48.6666,10942.665
2014-07-10 12:20:00,70.39,70.53,70.39,70.52,17667.844522968197,48.6666,48.7634,48.6666,48.7564,17667.8445
2014-07-10 12:30:00,70.53,70.53,70.46,70.48,11170.637182263765,48.7634,48.7634,48.715,48.7288,11170.6372
2014-07-10 12:40:00,70.46,70.49,70.43,70.43,5471.332497435313,48.715,48.7357,48.6942,48.6942,5471.3325
2014-07-10 12:50:00,70.43,70.45,70.4,70.43,8093.0126524564,48.6942,48.708,48.6735,48.6942,8093.0127
2014-07-10 13:00:00,70.42,70.42,70.38,70.4,9004.901402028952,48.6873,48.6873,48.6596,48.6735,9004.9014
2014-07-10 13:10:00,70.39,70.4,70.35,70.39,8890.915308332384,48.6666,48.6735,48.6389,48.6666,8890.9153
2014-07-10 13:20:00,70.39,70.48,70.38,70.44,18465.74717884418,48.6666,48.7288,48.6596,48.7011,18465.7472
2014-07-10 13:30:00,70.46,70.47,70.38,70.43,16300.01139860937,48.715,48.7219,48.6596,48.6942,16300.0114
2014-07-10 13:40:00,70.44,70.46,70.37,70.39,25076.940613245184,48.7011,48.715,48.6527,48.6666,25076.9406
2014-07-10 13:50:00,70.4,70.41,70.35,70.37,14704.206086857404,48.6735,48.6804,48.6389,48.6527,14704.2061
2014-07-10 14:00:00,70.36,70.39,70.33,70.39,11284.623275960334,48.6458,48.6666,48.6251,48.6666,11284.6233
2014-07-10 14:10:00,70.4,70.42,70.35,70.35,13678.331243588282,48.6735,48.6873,48.6389,48.6389,13678.3312
2014-07-10 14:20:00,70.34,70.39,70.32,70.36,14362.247805767696,48.632,48.6666,48.6182,48.6458,14362.2478
2014-07-10 14:30:00,70.37,70.38,70.25,70.28,18921.69155363046,48.6527,48.6596,48.5698,48.5905,18921.6916
2014-07-10 14:40:00,70.29,70.3,70.24,70.26,21201.41342756184,48.5974,48.6043,48.5629,48.5767,21201.4134
2014-07-10 14:50:00,70.26,70.32,70.21,70.25,20859.45514647213,48.5767,48.6182,48.5421,48.5698,20859.4551
2014-07-10 15:00:00,70.24,70.24,70.18,70.2,24393.02405106577,48.5629,48.5629,48.5214,48.5352,24393.0241
2014-07-10 15:10:00,70.2,70.22,70.18,70.18,28268.55123674912,48.5352,48.549,48.5214,48.5214,28268.5512
2014-07-10 15:20:00,70.18,70.31,70.18,70.3,22569.246551920667,48.5214,48.6113,48.5214,48.6043,22569.2466
2014-07-10 15:30:00,70.3,70.32,70.24,70.31,33853.869827881,48.6043,48.6182,48.5629,48.6113,33853.8698
2014-07-10 15:40:00,70.31,70.36,70.26,70.28,64630.11512595463,48.6113,48.6458,48.5767,48.5905,64630.1151
2014-07-10 15:50:00,70.29,70.32,70.26,70.31,77054.59933888065,48.5974,48.6182,48.5767,48.6113,77054.5993
2014-07-11 09:30:00,70.42,70.45,70.0,70.06,88567.19480223412,48.6873,48.708,48.3969,48.4384,88567.1948
2014-07-11 09:40:00,70.08,70.08,69.87,69.93,59272.76872221589,48.4522,48.4522,48.307,48.3485,59272.7687
2014-07-11 09:50:00,69.93,70.07,69.91,70.05,25190.926706941755,48.3485,48.4453,48.3347,48.4315,25190.9267
2014-07-11 10:00:00,70.04,70.08,69.95,70.05,22227.28827083096,48.4246,48.4522,48.3624,48.4315,22227.2883
2014-07-11 10:10:00,70.03,70.12,69.99,70.09,15388.122649036815,48.4177,48.4799,48.39,48.4591,15388.1226
2014-07-11 10:20:00,70.08,70.11,70.02,70.02,30890.231391770205,48.4522,48.473,48.4107,48.4107,30890.2314
2014-07-11 10:30:00,70.03,70.06,69.89,69.89,38299.32748204719,48.4177,48.4384,48.3209,48.3209,38299.3275
2014-07-11 10:40:00,69.89,70.0,69.85,69.96,22797.218739313805,48.3209,48.3969,48.2932,48.3693,22797.2187
2014-07-11 10:50:00,69.95,69.99,69.89,69.95,17439.87233557506,48.3624,48.39,48.3209,48.3624,17439.8723
2014-07-11 11:00:00,69.95,70.02,69.92,69.98,14134.27561837456,48.3624,48.4107,48.3416,48.3831,14134.2756
2014-07-11 11:10:00,70.01,70.03,69.99,70.02,19263.649834720163,48.4038,48.4177,48.39,48.4107,19263.6498
2014-07-11 11:20:00,70.01,70.01,69.95,69.96,16983.927960788784,48.4038,48.4038,48.3624,48.3693,16983.928
2014-07-11 11:30:00,69.97,70.06,69.96,70.0,6953.151715490711,48.3762,48.4384,48.3693,48.3969,6953.1517
2014-07-11 11:40:00,70.0,70.1,70.0,70.07,25988.82936281773,48.3969,48.4661,48.3969,48.4453,25988.8294
2014-07-11 11:50:00,70.06,70.11,70.03,70.08,9118.88749572552,48.4384,48.473,48.4177,48.4522,9118.8875
2014-07-11 12:00:00,70.09,70.12,70.05,70.11,12310.498119229454,48.4591,48.4799,48.4315,48.473,12310.4981
2014-07-11 12:10:00,70.11,70.13,70.09,70.11,4673.42984155933,48.473,48.4868,48.4591,48.473,4673.4298
2014-07-11 12:20:00,70.11,70.15,70.08,70.15,14248.261712071127,48.473,48.5006,48.4522,48.5006,14248.2617
2014-07-11 12:30:00,70.14,70.21,70.14,70.18,7523.082183973555,48.4937,48.5421,48.4937,48.5214,7523.0822
2014-07-11 12:40:00,70.18,70.21,70.13,70.14,8890.915308332384,48.5214,48.5421,48.4868,48.4937,8890.9153
2014-07-11 12:50:00,70.14,70.18,70.14,70.15,4445.457654166192,48.4937,48.5214,48.4937,48.5006,4445.4577
2014-07-11 13:00:00,70.15,70.21,70.15,70.2,6497.2073407044345,48.5006,48.5421,48.5006,48.5352,6497.2073
2014-07-11 13:10:00,70.18,70.22,70.17,70.2,9574.831870511798,48.5214,48.549,48.5145,48.5352,9574.8319
2014-07-11 13:20:00,70.21,70.24,70.2,70.24,7523.082183973555,48.5421,48.5629,48.5352,48.5629,7523.0822
2014-07-11 13:30:00,70.23,70.25,70.21,70.24,6269.235153311296,48.5559,48.5698,48.5421,48.5629,6269.2352
2014-07-11 13:40:00,70.23,70.25,70.22,70.25,6155.249059614727,48.5559,48.5698,48.549,48.5698,6155.2491
2014-07-11 13:50:00,70.25,70.27,70.22,70.25,10486.72062008435,48.5698,48.5836,48.549,48.5698,10486.7206
2014-07-11 14:00:00,70.26,70.33,70.25,70.32,14590.219993160834,48.5767,48.6251,48.5698,48.6182,14590.22
2014-07-11 14:10:00,70.33,70.35,70.32,70.34,12082.525931836317,48.6251,48.6389,48.6182,48.632,12082.5259
2014-07-11 14:20:00,70.33,70.36,70.31,70.34,12652.45640031916,48.6251,48.6458,48.6113,48.632,12652.4564
2014-07-11 14:30:00,70.34,70.37,70.32,70.37,18123.788897754475,48.632,48.6527,48.6182,48.6527,18123.7889
2014-07-11 14:40:00,70.36,70.38,70.34,70.37,10144.762338994642,48.6458,48.6596,48.632,48.6527,10144.7623
2014-07-11 14:50:00,70.35,70.38,70.32,70.36,20175.53858429272,48.6389,48.6596,48.6182,48.6458,20175.5386
2014-07-11 15:00:00,70.36,70.36,70.29,70.32,26558.75983130058,48.6458,48.6458,48.5974,48.6182,26558.7598
2014-07-11 15:10:00,70.33,70.33,70.26,70.3,29180.439986321668,48.6251,48.6251,48.5767,48.6043,29180.44
2014-07-11 15:20:00,70.31,70.31,70.25,70.29,69645.50324860367,48.6113,48.6113,48.5698,48.5974,69645.5032
2014-07-11 15:30:00,70.3,70.32,70.27,70.3,64174.17075116836,48.6043,48.6182,48.5836,48.6043,64174.1708
2014-07-11 15:40:00,70.29,70.32,70.23,70.23,45936.395759717314,48.5974,48.6182,48.5559,48.5559,45936.3958
2014-07-11 15:50:00,70.24,70.31,70.23,70.3,121053.2315057563,48.5629,48.6113,48.5559,48.6043,121053.2315
2014-07-14 09:30:00,70.53,70.59,70.32,70.39,51521.71435084919,48.7634,48.8048,48.6182,48.6666,51521.7144
2014-07-14 09:40:00,70.4,70.5,70.4,70.5,16983.927960788784,48.6735,48.7426,48.6735,48.7426,16983.928
2014-07-14 09:50:00,70.49,70.49,70.34,70.44,12538.470306622592,48.7357,48.7357,48.632,48.7011,12538.4703
2014-07-14 10:00:00,70.45,70.52,70.4,70.46,39553.17451270945,48.708,48.7564,48.6735,48.715,39553.1745
2014-07-14 10:10:00,70.46,70.52,70.46,70.49,18351.761085147613,48.715,48.7564,48.715,48.7357,18351.7611
2014-07-14 10:20:00,70.48,70.56,70.48,70.53,27926.59295565941,48.7288,48.7841,48.7288,48.7634,27926.593
2014-07-14 10:30:00,70.55,70.61,70.54,70.54,12880.428587712298,48.7772,48.8187,48.7703,48.7703,12880.4286
2014-07-14 10:40:00,70.53,70.59,70.53,70.55,9118.88749572552,48.7634,48.8048,48.7634,48.7772,9118.8875
2014-07-14 10:50:00,70.55,70.57,70.52,70.57,19947.56639689958,48.7772,48.791,48.7564,48.791,19947.5664
2014-07-14 11:00:00,70.58,70.61,70.58,70.61,5357.346403738744,48.7979,48.8187,48.7979,48.8187,5357.3464
2014-07-14 11:10:00,70.61,70.62,70.5,70.51,10372.73452638778,48.8187,48.8256,48.7426,48.7495,10372.7345
2014-07-14 11:20:00,70.51,70.56,70.51,70.55,11170.637182263765,48.7495,48.7841,48.7495,48.7772,11170.6372
2014-07-14 11:30:00,70.56,70.58,70.5,70.52,11284.623275960334,48.7841,48.7979,48.7426,48.7564,11284.6233
2014-07-14 11:40:00,70.52,70.53,70.48,70.51,10942.664994870624,48.7564,48.7634,48.7288,48.7495,10942.665
2014-07-14 11:50:00,70.5,70.5,70.42,70.43,30662.259204377067,48.7426,48.7426,48.6873,48.6942,30662.2592
2014-07-14 12:00:00,70.43,70.5,70.4,70.47,34423.80029636384,48.6942,48.7426,48.6735,48.7219,34423.8003
2014-07-14 12:10:00,70.48,70.48,70.44,70.46,14134.27561837456,48.7288,48.7288,48.7011,48.715,14134.2756
2014-07-14 12:20:00,70.46,70.49,70.45,70.47,6155.249059614727,48.715,48.7357,48.708,48.7219,6155.2491
2014-07-14 12:30:00,70.47,70.47,70.46,70.46,5357.346403738744,48.7219,48.7219,48.715,48.715,5357.3464
2014-07-14 12:40:00,70.46,70.48,70.45,70.45,7295.109996580417,48.715,48.7288,48.708,48.708,7295.11
2014-07-14 12:50:00,70.45,70.45,70.39,70.43,17097.914054485354,48.708,48.708,48.6666,48.6942,17097.9141
2014-07-14 13:00:00,70.43,70.46,70.43,70.44,3533.56890459364,48.6942,48.715,48.6942,48.7011,3533.5689
2014-07-14 13:10:00,70.44,70.44,70.38,70.39,44910.52091644819,48.7011,48.7011,48.6596,48.6666,44910.5209
2014-07-14 13:20:00,70.39,70.41,70.37,70.39,15730.080930126524,48.6666,48.6804,48.6527,48.6666,15730.0809
2014-07-14 13:30:00,70.4,70.43,70.39,70.42,14020.28952467799,48.6735,48.6942,48.6666,48.6873,14020.2895
2014-07-14 13:40:00,70.43,70.46,70.42,70.44,12538.470306622592,48.6942,48.715,48.6873,48.7011,12538.4703
2014-07-14 13:50:00,70.44,70.46,70.44,70.46,5927.276872221589,48.7011,48.715,48.7011,48.715,5927.2769
2014-07-14 14:00:00,70.46,70.49,70.44,70.49,7865.040465063263,48.715,48.7357,48.7011,48.7357,7865.0405
2014-07-14 14:10:00,70.48,70.49,70.44,70.46,7409.096090276987,48.7288,48.7357,48.7011,48.715,7409.0961
2014-07-14 14:20:00,70.47,70.48,70.46,70.46,7979.026558759831,48.7219,48.7288,48.715,48.715,7979.0266
2014-07-14 14:30:00,70.45,70.48,70.45,70.47,5699.304684828451,48.708,48.7288,48.708,48.7219,5699.3047
2014-07-14 14:40:00,70.47,70.49,70.47,70.48,7865.040465063263,48.7219,48.7357,48.7219,48.7288,7865.0405
2014-07-14 14:50:00,70.48,70.54,70.48,70.54,14134.27561837456,48.7288,48.7703,48.7288,48.7703,14134.2756
2014-07-14 15:00:00,70.53,70.57,70.51,70.53,19035.677647327026,48.7634,48.791,48.7495,48.7634,19035.6776
2014-07-14 15:10:00,70.53,70.54,70.46,70.46,8776.929214635815,48.7634,48.7703,48.715,48.715,8776.9292
2014-07-14 15:20:00,70.45,70.49,70.44,70.47,11170.637182263765,48.708,48.7357,48.7011,48.7219,11170.6372
2014-07-14 15:30:00,70.47,70.47,70.43,70.46,19833.58030320301,48.7219,48.7219,48.6942,48.715,19833.5803
2014-07-14 15:40:00,70.46,70.47,70.42,70.46,24165.05186367264,48.715,48.7219,48.6873,48.715,24165.0519
2014-07-14 15:50:00,70.46,70.5,70.45,70.49,71013.3363729625,48.715,48.7426,48.708,48.7357,71013.3364
2014-07-15 09:30:00,70.49,70.68,70.48,70.67,36703.522170295226,48.7357,48.8671,48.7288,48.8601,36703.5222
2014-07-15 09:40:00,70.75,70.81,70.65,70.71,12310.498119229454,48.9155,48.9569,48.8463,48.8878,12310.4981
2014-07-15 09:50:00,70.71,70.71,70.64,70.7,13336.372962498575,48.8878,48.8878,48.8394,48.8809,13336.373
2014-07-15 10:00:00,70.72,70.77,70.65,70.68,12652.45640031916,48.8947,48.9293,48.8463,48.8671,12652.4564
2014-07-15 10:10:00,70.68,70.71,70.51,70.58,32144.078422432463,48.8671,48.8878,48.7495,48.7979,32144.0784
2014-07-15 10:20:00,70.58,70.68,70.55,70.68,13678.331243588282,48.7979,48.8671,48.7772,48.8671,13678.3312
2014-07-15 10:30:00,70.68,70.68,70.53,70.53,11398.609369656902,48.8671,48.8671,48.7634,48.7634,11398.6094
2014-07-15 10:40:00,70.52,70.63,70.43,70.43,26786.73201869372,48.7564,48.8325,48.6942,48.6942,26786.732
2014-07-15 10:50:00,70.4,70.49,70.39,70.43,21771.343896044684,48.6735,48.7357,48.6666,48.6942,21771.3439
2014-07-15 11:00:00,70.42,70.5,70.4,70.47,6839.165621794141,48.6873,48.7426,48.6735,48.7219,6839.1656
2014-07-15 11:10:00,70.46,70.56,70.46,70.54,4901.402028952468,48.715,48.7841,48.715,48.7703,4901.402
2014-07-15 11:20:00,70.55,70.58,70.5,70.53,6155.249059614727,48.7772,48.7979,48.7426,48.7634,6155.2491
2014-07-15 11:30:00,70.5,70.5,70.38,70.4,10600.70671378092,48.7426,48.7426,48.6596,48.6735,10600.7067
2014-07-15 11:40:00,70.39,70.39,70.29,70.32,7295.109996580417,48.6666,48.6666,48.5974,48.6182,7295.11
2014-07-15 11:50:00,70.32,70.41,70.15,70.15,18351.761085147613,48.6182,48.6804,48.5006,48.5006,18351.7611
2014-07-15 12:00:00,70.18,70.23,70.09,70.17,19035.677647327026,48.5214,48.5559,48.4591,48.5145,19035.6776
2014-07-15 12:10:00,70.16,70.27,70.15,70.25,7067.137809187279,48.5075,48.5836,48.5006,48.5698,7067.1378
2014-07-15 12:20:00,70.25,70.29,70.2,70.27,6383.221247007865,48.5698,48.5974,48.5352,48.5836,6383.2212
2014-07-15 12:30:00,70.27,70.36,70.25,70.36,5699.304684828451,48.5836,48.6458,48.5698,48.6458,5699.3047
2014-07-15 12:40:00,70.38,70.41,70.36,70.39,6839.165621794141,48.6596,48.6804,48.6458,48.6666,6839.1656
2014-07-15 12:50:00,70.39,70.39,70.3,70.3,5813.29077852502,48.6666,48.6666,48.6043,48.6043,5813.2908
2014-07-15 13:00:00,70.31,70.38,70.27,70.38,17781.830616664767,48.6113,48.6596,48.5836,48.6596,17781.8306
2014-07-15 13:10:00,70.39,70.45,70.36,70.42,31004.21748546677,48.6666,48.708,48.6458,48.6873,31004.2175
2014-07-15 13:20:00,70.43,70.44,70.35,70.39,8662.943120939246,48.6942,48.7011,48.6389,48.6666,8662.9431
2014-07-15 13:30:00,70.39,70.45,70.35,70.41,15730.080930126524,48.6666,48.708,48.6389,48.6804,15730.0809
2014-07-15 13:40:00,70.42,70.45,70.39,70.44,4787.415935255899,48.6873,48.708,48.6666,48.7011,4787.4159
2014-07-15 13:50:00,70.46,70.47,70.36,70.39,13678.331243588282,48.715,48.7219,48.6458,48.6666,13678.3312
2014-07-15 14:00:00,70.39,70.44,70.37,70.42,7637.068277670124,48.6666,48.7011,48.6527,48.6873,7637.0683
2014-07-15 14:10:00,70.39,70.46,70.39,70.4,36817.5082639918,48.6666,48.715,48.6666,48.6735,36817.5083
2014-07-15 14:20:00,70.4,70.45,70.39,70.39,11284.623275960334,48.6735,48.708,48.6666,48.6666,11284.6233
2014-07-15 14:30:00,70.4,70.41,70.34,70.34,16869.941867092213,48.6735,48.6804,48.632,48.632,16869.9419
2014-07-15 14:40:00,70.36,70.42,70.35,70.35,8776.929214635815,48.6458,48.6873,48.6389,48.6389,8776.9292
2014-07-15 14:50:00,70.38,70.42,70.36,70.39,7409.096090276987,48.6596,48.6873,48.6458,48.6666,7409.0961
2014-07-15 15:00:00,70.41,70.46,70.35,70.35,12196.512025532886,48.6804,48.715,48.6389,48.6389,12196.512
2014-07-15 15:10:00,70.34,70.41,70.31,70.37,11512.595463353471,48.632,48.6804,48.6113,48.6527,11512.5955
2014-07-15 15:20:00,70.37,70.43,70.33,70.4,13906.30343098142,48.6527,48.6942,48.6251,48.6735,13906.3034
2014-07-15 15:30:00,70.41,70.43,70.38,70.42,14476.233899464263,48.6804,48.6942,48.6596,48.6873,14476.2339
2014-07-15 15:40:00,70.41,70.48,70.41,70.48,38527.29966944033,48.6804,48.7288,48.6804,48.7288,38527.2997
2014-07-15 15:50:00,70.47,70.51,70.44,70.48,76826.62715148753,48.7219,48.7495,48.7011,48.7288,76826.6272
2014-07-16 09:30:00,70.75,70.75,70.47,70.61,47988.14544625556,48.9155,48.9155,48.7219,48.8187,47988.1454
2014-07-16 09:40:00,70.59,70.68,70.53,70.68,31346.17576655648,48.8048,48.8671,48.7634,48.8671,31346.1758
2014-07-16 09:50:00,70.65,70.7,70.57,70.7,11398.609369656902,48.8463,48.8809,48.791,48.8809,11398.6094
2014-07-16 10:00:00,70.71,70.75,70.65,70.68,19377.635928416734,48.8878,48.9155,48.8463,48.8671,19377.6359
2014-07-16 10:10:00,70.69,70.78,70.63,70.63,24279.0379573692,48.874,48.9362,48.8325,48.8325,24279.038
2014-07-16 10:20:00,70.62,70.64,70.57,70.59,11398.609369656902,48.8256,48.8394,48.791,48.8048,11398.6094
2014-07-16 10:30:00,70.58,70.64,70.55,70.62,10828.678901174057,48.7979,48.8394,48.7772,48.8256,10828.6789
2014-07-16 10:40:00,70.61,70.62,70.51,70.51,15844.067023823094,48.8187,48.8256,48.7495,48.7495,15844.067
2014-07-16 10:50:00,70.5,70.54,70.46,70.48,20289.524677989284,48.7426,48.7703,48.715,48.7288,20289.5247
2014-07-16 11:00:00,70.48,70.59,70.48,70.57,10714.692807477488,48.7288,48.8048,48.7288,48.791,10714.6928
2014-07-16 11:10:00,70.58,70.61,70.53,70.53,15388.122649036815,48.7979,48.8187,48.7634,48.7634,15388.1226
2014-07-16 11:20:00,70.53,70.61,70.53,70.61,19605.60811580987,48.7634,48.8187,48.7634,48.8187,19605.6081
2014-07-16 11:30:00,70.6,70.6,70.49,70.49,12424.484212926023,48.8118,48.8118,48.7357,48.7357,12424.4842
2014-07-16 11:40:00,70.47,70.52,70.47,70.47,16186.0253049128,48.7219,48.7564,48.7219,48.7219,16186.0253
2014-07-16 11:50:00,70.48,70.51,70.47,70.51,9460.84577681523,48.7288,48.7495,48.7219,48.7495,9460.8458
2014-07-16 12:00:00,70.51,70.61,70.5,70.6,11512.595463353471,48.7495,48.8187,48.7426,48.8118,11512.5955
2014-07-16 12:10:00,70.6,70.67,70.6,70.67,11056.651088567194,48.8118,48.8601,48.8118,48.8601,11056.6511
2014-07-16 12:20:00,70.67,70.67,70.62,70.66,7181.123902883848,48.8601,48.8601,48.8256,48.8532,7181.1239
2014-07-16 12:30:00,70.66,70.7,70.66,70.68,13222.386868802008,48.8532,48.8809,48.8532,48.8671,13222.3869
2014-07-16 12:40:00,70.69,70.75,70.69,70.7,16641.969679699076,48.874,48.9155,48.874,48.8809,16641.9697
2014-07-16 12:50:00,70.69,70.72,70.68,70.71,6497.2073407044345,48.874,48.8947,48.8671,48.8878,6497.2073
2014-07-16 13:00:00,70.72,70.76,70.72,70.72,6497.2073407044345,48.8947,48.9224,48.8947,48.8947,6497.2073
2014-07-16 13:10:00,70.73,70.75,70.7,70.71,11740.567650746609,48.9016,48.9155,48.8809,48.8878,11740.5677
2014-07-16 13:20:00,70.73,70.75,70.69,70.72,11284.623275960334,48.9016,48.9155,48.874,48.8947,11284.6233
2014-07-16 13:30:00,70.73,70.73,70.63,70.63,5243.360310042175,48.9016,48.9016,48.8325,48.8325,5243.3603
2014-07-16 13:40:00,70.64,70.73,70.64,70.69,14932.178274250542,48.8394,48.9016,48.8394,48.874,14932.1783
2014-07-16 13:50:00,70.69,70.75,70.69,70.73,12880.428587712298,48.874,48.9155,48.874,48.9016,12880.4286
2014-07-16 14:00:00,70.73,70.78,70.73,70.75,15958.053117519665,48.9016,48.9362,48.9016,48.9155,15958.0531
2014-07-16 14:10:00,70.74,70.77,70.74,70.75,15616.094836429957,48.9085,48.9293,48.9085,48.9155,15616.0948
2014-07-16 14:20:00,70.75,70.75,70.67,70.68,14134.27561837456,48.9155,48.9155,48.8601,48.8671,14134.2756
2014-07-16 14:30:00,70.69,70.71,70.68,70.69,25988.82936281773,48.874,48.8878,48.8671,48.874,25988.8294
2014-07-16 14:40:00,70.68,70.71,70.67,70.69,19377.635928416734,48.8671,48.8878,48.8601,48.874,19377.6359
2014-07-16 14:50:00,70.68,70.72,70.65,70.7,38413.31357574376,48.8671,48.8947,48.8463,48.8809,38413.3136
2014-07-16 15:00:00,70.7,70.7,70.67,70.67,21999.31608343782,48.8809,48.8809,48.8601,48.8601,21999.3161
2014-07-16 15:10:00,70.67,70.68,70.59,70.59,23367.14920779665,48.8601,48.8671,48.8048,48.8048,23367.1492
2014-07-16 15:20:00,70.6,70.64,70.59,70.64,25190.926706941755,48.8118,48.8394,48.8048,48.8394,25190.9267
2014-07-16 15:30:00,70.63,70.63,70.57,70.59,26330.787643907443,48.8325,48.8325,48.791,48.8048,26330.7876
2014-07-16 15:40:00,70.58,70.58,70.53,70.55,37273.45263877807,48.7979,48.7979,48.7634,48.7772,37273.4526
2014-07-16 15:50:00,70.55,70.63,70.55,70.61,119571.4122877009,48.7772,48.8325,48.7772,48.8187,119571.4123
2014-07-17 09:30:00,70.22,70.35,70.18,70.31,47988.14544625556,48.549,48.6389,48.5214,48.6113,47988.1454
2014-07-17 09:40:00,70.32,70.47,70.28,70.41,20175.53858429272,48.6182,48.7219,48.5905,48.6804,20175.5386
2014-07-17 09:50:00,70.4,70.47,70.33,70.37,9118.88749572552,48.6735,48.7219,48.6251,48.6527,9118.8875
2014-07-17 10:00:00,70.39,70.44,70.35,70.38,7979.026558759831,48.6666,48.7011,48.6389,48.6596,7979.0266
2014-07-17 10:10:00,70.36,70.4,70.32,70.4,23367.14920779665,48.6458,48.6735,48.6182,48.6735,23367.1492
2014-07-17 10:20:00,70.4,70.54,70.4,70.52,9916.790151601504,48.6735,48.7703,48.6735,48.7564,9916.7902
2014-07-17 10:30:00,70.52,70.55,70.5,70.52,10030.776245298071,48.7564,48.7772,48.7426,48.7564,10030.7762
2014-07-17 10:40:00,70.53,70.58,70.53,70.55,12424.484212926023,48.7634,48.7979,48.7634,48.7772,12424.4842
2014-07-17 10:50:00,70.55,70.63,70.55,70.57,15958.053117519665,48.7772,48.8325,48.7772,48.791,15958.0531
2014-07-17 11:00:00,70.56,70.63,70.55,70.58,16072.039211216232,48.7841,48.8325,48.7772,48.7979,16072.0392
2014-07-17 11:10:00,70.57,70.58,70.37,70.47,24279.0379573692,48.791,48.7979,48.6527,48.7219,24279.038
2014-07-17 11:20:00,70.46,70.48,70.23,70.25,26444.773737604013,48.715,48.7288,48.5559,48.5698,26444.7737
2014-07-17 11:30:00,70.25,70.39,70.17,70.32,16869.941867092213,48.5698,48.6666,48.5145,48.6182,16869.9419
2014-07-17 11:40:00,70.34,70.36,70.24,70.3,8320.984839849538,48.632,48.6458,48.5629,48.6043,8320.9848
2014-07-17 11:50:00,70.29,70.35,70.24,70.29,19377.635928416734,48.5974,48.6389,48.5629,48.5974,19377.6359
2014-07-17 12:00:00,70.29,70.29,70.13,70.25,18009.802804057905,48.5974,48.5974,48.4868,48.5698,18009.8028
2014-07-17 12:10:00,70.25,70.36,70.25,70.32,17097.914054485354,48.5698,48.6458,48.5698,48.6182,17097.9141
2014-07-17 12:20:00,70.32,70.32,70.25,70.32,7751.054371366693,48.6182,48.6182,48.5698,48.6182,7751.0544
2014-07-17 12:30:00,70.33,70.48,70.32,70.47,20973.4412401687,48.6251,48.7288,48.6182,48.7219,20973.4412
2014-07-17 12:40:00,70.46,70.46,70.33,70.36,7067.137809187279,48.715,48.715,48.6251,48.6458,7067.1378
2014-07-17 12:50:00,70.37,70.43,70.35,70.43,9460.84577681523,48.6527,48.6942,48.6389,48.6942,9460.8458
2014-07-17 13:00:00,70.42,70.55,70.42,70.53,13792.317337284852,48.6873,48.7772,48.6873,48.7634,13792.3173
2014-07-17 13:10:00,70.53,70.65,70.53,70.6,14704.206086857404,48.7634,48.8463,48.7634,48.8118,14704.2061
2014-07-17 13:20:00,70.58,70.58,70.51,70.54,9916.790151601504,48.7979,48.7979,48.7495,48.7703,9916.7902
2014-07-17 13:30:00,70.55,70.64,70.42,70.43,11398.609369656902,48.7772,48.8394,48.6873,48.6942,11398.6094
2014-07-17 13:40:00,70.44,70.47,70.39,70.46,15388.122649036815,48.7011,48.7219,48.6666,48.715,15388.1226
2014-07-17 13:50:00,70.46,70.48,70.38,70.4,8093.0126524564,48.715,48.7288,48.6596,48.6735,8093.0127
2014-07-17 14:00:00,70.39,70.4,70.33,70.34,21885.32998974125,48.6666,48.6735,48.6251,48.632,21885.33
2014-07-17 14:10:00,70.36,70.52,70.36,70.44,14590.219993160834,48.6458,48.7564,48.6458,48.7011,14590.22
2014-07-17 14:20:00,70.44,70.45,70.34,70.36,16869.941867092213,48.7011,48.708,48.632,48.6458,16869.9419
2014-07-17 14:30:00,70.41,70.47,70.41,70.46,15160.15046164368,48.6804,48.7219,48.6804,48.715,15160.1505
2014-07-17 14:40:00,70.49,70.5,70.39,70.39,10030.776245298071,48.7357,48.7426,48.6666,48.6666,10030.7762
2014-07-17 14:50:00,70.39,70.43,70.35,70.38,16869.941867092213,48.6666,48.6942,48.6389,48.6596,16869.9419
2014-07-17 15:00:00,70.38,70.39,70.29,70.3,23595.121395189788,48.6596,48.6666,48.5974,48.6043,23595.1214
2014-07-17 15:10:00,70.32,70.33,70.16,70.17,37501.424826171205,48.6182,48.6251,48.5075,48.5145,37501.4248
2014-07-17 15:20:00,70.18,70.25,70.17,70.18,28496.52342414225,48.5214,48.5698,48.5145,48.5214,28496.5234
2014-07-17 15:30:00,70.19,70.21,70.11,70.17,74546.90527755614,48.5283,48.5421,48.473,48.5145,74546.9053
2014-07-17 15:40:00,70.18,70.19,70.06,70.19,58132.9077852502,48.5214,48.5283,48.4384,48.5283,58132.9078
2014-07-17 15:50:00,70.19,70.22,70.12,70.16,162088.22523652116,48.5283,48.549,48.4799,48.5075,162088.2252
2014-07-18 09:30:00,70.56,70.61,70.25,70.34,360424.0282685512,48.7841,48.8187,48.5698,48.632,360424.0283
2014-07-18 09:40:00,70.39,70.39,70.2,70.24,24848.968425852046,48.6666,48.6666,48.5352,48.5629,24848.9684
2014-07-18 09:50:00,70.21,70.28,70.2,70.25,11626.58155705004,48.5421,48.5905,48.5352,48.5698,11626.5816
2014-07-18 10:00:00,70.28,70.41,70.22,70.41,24620.99623845891,48.5905,48.6804,48.549,48.6804,24620.9962
2014-07-18 10:10:00,70.42,70.51,70.38,70.49,26558.75983130058,48.6873,48.7495,48.6596,48.7357,26558.7598
2014-07-18 10:20:00,70.49,70.67,70.49,70.64,22797.218739313805,48.7357,48.8601,48.7357,48.8394,22797.2187
2014-07-18 10:30:00,70.67,70.73,70.67,70.68,29294.42608001824,48.8601,48.9016,48.8601,48.8671,29294.4261
2014-07-18 10:40:00,70.69,70.83,70.68,70.82,29294.42608001824,48.874,48.9708,48.8671,48.9639,29294.4261
2014-07-18 10:50:00,70.82,70.96,70.81,70.92,27128.690299783422,48.9639,49.0607,48.9569,49.033,27128.6903
2014-07-18 11:00:00,70.92,70.98,70.89,70.89,21771.343896044684,49.033,49.0745,49.0123,49.0123,21771.3439
2014-07-18 11:10:00,70.89,70.99,70.89,70.97,24962.954519548617,49.0123,49.0814,49.0123,49.0676,24962.9545
2014-07-18 11:20:00,70.96,70.97,70.89,70.89,22683.23264561724,49.0607,49.0676,49.0123,49.0123,22683.2326
2014-07-18 11:30:00,70.89,71.03,70.89,71.03,15046.16436794711,49.0123,49.109,49.0123,49.109,15046.1644
2014-07-18 11:40:00,71.03,71.11,70.98,71.1,53117.51966260116,49.109,49.1644,49.0745,49.1574,53117.5197
2014-07-18 11:50:00,71.1,71.1,70.97,71.0,22113.30217713439,49.1574,49.1574,49.0676,49.0883,22113.3022
2014-07-18 12:00:00,71.0,71.03,70.98,71.03,7637.068277670124,49.0883,49.109,49.0745,49.109,7637.0683
2014-07-18 12:10:00,71.02,71.03,71.0,71.03,5357.346403738744,49.1021,49.109,49.0883,49.109,5357.3464
2014-07-18 12:20:00,71.03,71.2,71.03,71.18,28382.537330445684,49.109,49.2266,49.109,49.2128,28382.5373
2014-07-18 12:30:00,71.18,71.18,71.14,71.15,22227.28827083096,49.2128,49.2128,49.1851,49.192,22227.2883
2014-07-18 12:40:00,71.15,71.18,71.13,71.15,11284.623275960334,49.192,49.2128,49.1782,49.192,11284.6233
2014-07-18 12:50:00,71.17,71.17,71.13,71.17,6953.151715490711,49.2058,49.2058,49.1782,49.2058,6953.1517
2014-07-18 13:00:00,71.17,71.17,71.11,71.11,17895.816710361338,49.2058,49.2058,49.1644,49.1644,17895.8167
2014-07-18 13:10:00,71.11,71.15,71.06,71.14,17439.87233557506,49.1644,49.192,49.1298,49.1851,17439.8723
2014-07-18 13:20:00,71.13,71.14,71.06,71.06,6839.165621794141,49.1782,49.1851,49.1298,49.1298,6839.1656
2014-07-18 13:30:00,71.07,71.13,71.07,71.11,10144.762338994642,49.1367,49.1782,49.1367,49.1644,10144.7623
2014-07-18 13:40:00,71.11,71.13,71.03,71.04,10486.72062008435,49.1644,49.1782,49.109,49.116,10486.7206
2014-07-18 13:50:00,71.03,71.11,70.99,71.11,24962.954519548617,49.109,49.1644,49.0814,49.1644,24962.9545
2014-07-18 14:00:00,71.09,71.1,71.02,71.04,19491.6220221133,49.1505,49.1574,49.1021,49.116,19491.622
2014-07-18 14:10:00,71.04,71.11,71.04,71.09,15730.080930126524,49.116,49.1644,49.116,49.1505,15730.0809
2014-07-18 14:20:00,71.09,71.14,71.07,71.13,16300.01139860937,49.1505,49.1851,49.1367,49.1782,16300.0114
2014-07-18 14:30:00,71.13,71.13,71.1,71.11,16072.039211216232,49.1782,49.1782,49.1574,49.1644,16072.0392
2014-07-18 14:40:00,71.11,71.13,71.07,71.07,11398.609369656902,49.1644,49.1782,49.1367,49.1367,11398.6094
2014-07-18 14:50:00,71.07,71.11,71.05,71.08,18009.802804057905,49.1367,49.1644,49.1229,49.1436,18009.8028
2014-07-18 15:00:00,71.06,71.14,71.03,71.13,16413.997492305938,49.1298,49.1851,49.109,49.1782,16413.9975
2014-07-18 15:10:00,71.13,71.14,71.07,71.13,25190.926706941755,49.1782,49.1851,49.1367,49.1782,25190.9267
2014-07-18 15:20:00,71.13,71.15,71.08,71.08,19947.56639689958,49.1782,49.192,49.1436,49.1436,19947.5664
2014-07-18 15:30:00,71.08,71.11,71.03,71.05,27356.662487176563,49.1436,49.1644,49.109,49.1229,27356.6625
2014-07-18 15:40:00,71.04,71.06,71.0,71.03,29180.439986321668,49.116,49.1298,49.0883,49.109,29180.44
2014-07-18 15:50:00,71.04,71.09,71.04,71.08,87541.319958965,49.116,49.1505,49.116,49.1436,87541.32
2014-07-21 09:30:00,70.7,71.1,70.68,70.93,68961.58668642426,48.8809,49.1574,48.8671,49.0399,68961.5867
2014-07-21 09:40:00,70.94,70.95,70.72,70.79,70899.35027926593,49.0468,49.0537,48.8947,48.9431,70899.3503
2014-07-21 09:50:00,70.76,70.87,70.71,70.71,14020.28952467799,48.9224,48.9984,48.8878,48.8878,14020.2895
2014-07-21 10:00:00,70.74,70.81,70.66,70.72,22341.27436452753,48.9085,48.9569,48.8532,48.8947,22341.2744
2014-07-21 10:10:00,70.68,70.74,70.65,70.69,21429.385614954976,48.8671,48.9085,48.8463,48.874,21429.3856
2014-07-21 10:20:00,70.68,70.75,70.66,70.73,14932.178274250542,48.8671,48.9155,48.8532,48.9016,14932.1783
2014-07-21 10:30:00,70.73,70.73,70.63,70.64,15616.094836429957,48.9016,48.9016,48.8325,48.8394,15616.0948
2014-07-21 10:40:00,70.63,70.64,70.54,70.62,16527.98358600251,48.8325,48.8394,48.7703,48.8256,16527.9836
2014-07-21 10:50:00,70.62,70.67,70.58,70.63,12424.484212926023,48.8256,48.8601,48.7979,48.8325,12424.4842
2014-07-21 11:00:00,70.63,70.7,70.58,70.64,11512.595463353471,48.8325,48.8809,48.7979,48.8394,11512.5955
2014-07-21 11:10:00,70.62,70.69,70.58,70.66,14932.178274250542,48.8256,48.874,48.7979,48.8532,14932.1783
2014-07-21 11:20:00,70.67,70.81,70.66,70.77,19491.6220221133,48.8601,48.9569,48.8532,48.9293,19491.622
2014-07-21 11:30:00,70.76,70.76,70.72,70.75,15160.15046164368,48.9224,48.9224,48.8947,48.9155,15160.1505
2014-07-21 11:40:00,70.75,70.82,70.7,70.75,18693.71936623732,48.9155,48.9639,48.8809,48.9155,18693.7194
2014-07-21 11:50:00,70.74,70.86,70.74,70.84,15160.15046164368,48.9085,48.9915,48.9085,48.9777,15160.1505
2014-07-21 12:00:00,70.83,70.83,70.75,70.75,9916.790151601504,48.9708,48.9708,48.9155,48.9155,9916.7902
2014-07-21 12:10:00,70.76,70.79,70.75,70.76,7295.109996580417,48.9224,48.9431,48.9155,48.9224,7295.11
2014-07-21 12:20:00,70.76,70.77,70.72,70.74,11398.609369656902,48.9224,48.9293,48.8947,48.9085,11398.6094
2014-07-21 12:30:00,70.75,70.79,70.75,70.78,5813.29077852502,48.9155,48.9431,48.9155,48.9362,5813.2908
2014-07-21 12:40:00,70.78,70.8,70.75,70.77,10714.692807477488,48.9362,48.95,48.9155,48.9293,10714.6928
2014-07-21 12:50:00,70.77,70.79,70.74,70.75,8776.929214635815,48.9293,48.9431,48.9085,48.9155,8776.9292
2014-07-21 13:00:00,70.75,70.88,70.75,70.88,10372.73452638778,48.9155,49.0053,48.9155,49.0053,10372.7345
2014-07-21 13:10:00,70.89,70.94,70.88,70.94,12880.428587712298,49.0123,49.0468,49.0053,49.0468,12880.4286
2014-07-21 13:20:00,70.94,70.98,70.94,70.96,20403.51077168585,49.0468,49.0745,49.0468,49.0607,20403.5108
2014-07-21 13:30:00,70.96,70.96,70.93,70.96,16641.969679699076,49.0607,49.0607,49.0399,49.0607,16641.9697
2014-07-21 13:40:00,70.96,71.09,70.96,71.08,18237.77499145104,49.0607,49.1505,49.0607,49.1436,18237.775
2014-07-21 13:50:00,71.08,71.1,71.06,71.1,10144.762338994642,49.1436,49.1574,49.1298,49.1574,10144.7623
2014-07-21 14:00:00,71.1,71.12,71.01,71.02,14362.247805767696,49.1574,49.1713,49.0952,49.1021,14362.2478
2014-07-21 14:10:00,71.02,71.02,70.92,70.95,12880.428587712298,49.1021,49.1021,49.033,49.0537,12880.4286
2014-07-21 14:20:00,70.96,70.96,70.9,70.92,12880.428587712298,49.0607,49.0607,49.0192,49.033,12880.4286
2014-07-21 14:30:00,70.93,70.95,70.9,70.95,13222.386868802008,49.0399,49.0537,49.0192,49.0537,13222.3869
2014-07-21 14:40:00,70.95,70.96,70.92,70.93,12766.44249401573,49.0537,49.0607,49.033,49.0399,12766.4425
2014-07-21 14:50:00,70.93,71.0,70.93,70.96,16413.997492305938,49.0399,49.0883,49.0399,49.0607,16413.9975
2014-07-21 15:00:00,70.96,71.0,70.94,70.96,19377.635928416734,49.0607,49.0883,49.0468,49.0607,19377.6359
2014-07-21 15:10:00,70.97,70.98,70.93,70.97,24279.0379573692,49.0676,49.0745,49.0399,49.0676,24279.038
2014-07-21 15:20:00,70.97,71.0,70.94,71.0,25532.88498803146,49.0676,49.0883,49.0468,49.0883,25532.885
2014-07-21 15:30:00,71.0,71.03,70.99,71.03,32486.03670352217,49.0883,49.109,49.0814,49.109,32486.0367
2014-07-21 15:40:00,71.03,71.07,71.02,71.07,49811.92294540066,49.109,49.1367,49.1021,49.1367,49811.9229
2014-07-21 15:50:00,71.07,71.11,71.03,71.04,123218.96728599112,49.1367,49.1644,49.109,49.116,123218.9673
2014-07-22 09:30:00,71.2,71.43,71.09,71.43,59044.79653482275,49.2266,49.3856,49.1505,49.3856,59044.7965
2014-07-22 09:40:00,71.46,71.58,71.39,71.53,32827.99498461188,49.4063,49.4893,49.3579,49.4547,32827.995
2014-07-22 09:50:00,71.53,71.67,71.53,71.58,16527.98358600251,49.4547,49.5515,49.4547,49.4893,16527.9836
2014-07-22 10:00:00,71.61,71.68,71.57,71.65,24165.05186367264,49.5101,49.5584,49.4824,49.5377,24165.0519
2014-07-22 10:10:00,71.68,71.73,71.61,71.62,22797.218739313805,49.5584,49.593,49.5101,49.517,22797.2187
2014-07-22 10:20:00,71.64,71.68,71.62,71.66,8434.970933546107,49.5308,49.5584,49.517,49.5446,8434.9709
2014-07-22 10:30:00,71.68,71.68,71.54,71.61,11854.553744443176,49.5584,49.5584,49.4617,49.5101,11854.5537
2014-07-22 10:40:00,71.6,71.62,71.56,71.62,8320.984839849538,49.5031,49.517,49.4755,49.517,8320.9848
2014-07-22 10:50:00,71.61,71.69,71.61,71.66,23367.14920779665,49.5101,49.5654,49.5101,49.5446,23367.1492
2014-07-22 11:00:00,71.67,71.75,71.66,71.72,21885.32998974125,49.5515,49.6068,49.5446,49.5861,21885.33
2014-07-22 11:10:00,71.75,71.75,71.67,71.69,18465.74717884418,49.6068,49.6068,49.5515,49.5654,18465.7472
2014-07-22 11:20:00,71.68,71.68,71.65,71.65,3761.5410919867777,49.5584,49.5584,49.5377,49.5377,3761.5411
2014-07-22 11:30:00,71.62,71.68,71.62,71.68,6383.221247007865,49.517,49.5584,49.517,49.5584,6383.2212
2014-07-22 11:40:00,71.68,71.69,71.65,71.65,7295.109996580417,49.5584,49.5654,49.5377,49.5377,7295.11
2014-07-22 11:50:00,71.64,71.68,71.63,71.63,32600.02279721874,49.5308,49.5584,49.5239,49.5239,32600.0228
2014-07-22 12:00:00,71.62,71.65,71.61,71.63,4217.485466773053,49.517,49.5377,49.5101,49.5239,4217.4855
2014-07-22 12:10:00,71.63,71.65,71.61,71.61,11398.609369656902,49.5239,49.5377,49.5101,49.5101,11398.6094
2014-07-22 12:20:00,71.61,71.63,71.57,71.63,8320.984839849538,49.5101,49.5239,49.4824,49.5239,8320.9848
2014-07-22 12:30:00,71.62,71.68,71.61,71.68,14248.261712071127,49.517,49.5584,49.5101,49.5584,14248.2617
2014-07-22 12:40:00,71.68,71.68,71.6,71.6,9574.831870511798,49.5584,49.5584,49.5031,49.5031,9574.8319
2014-07-22 12:50:00,71.58,71.6,71.56,71.59,5813.29077852502,49.4893,49.5031,49.4755,49.4962,5813.2908
2014-07-22 13:00:00,71.58,71.61,71.58,71.61,7523.082183973555,49.4893,49.5101,49.4893,49.5101,7523.0822
2014-07-22 13:10:00,71.6,71.68,71.6,71.68,7409.096090276987,49.5031,49.5584,49.5031,49.5584,7409.0961
2014-07-22 13:20:00,71.68,71.68,71.62,71.62,10714.692807477488,49.5584,49.5584,49.517,49.517,10714.6928
2014-07-22 13:30:00,71.63,71.65,71.61,71.61,7181.123902883848,49.5239,49.5377,49.5101,49.5101,7181.1239
2014-07-22 13:40:00,71.61,71.64,71.58,71.62,15160.15046164368,49.5101,49.5308,49.4893,49.517,15160.1505
2014-07-22 13:50:00,71.63,71.66,71.62,71.66,7751.054371366693,49.5239,49.5446,49.517,49.5446,7751.0544
2014-07-22 14:00:00,71.63,71.68,71.61,71.68,12424.484212926023,49.5239,49.5584,49.5101,49.5584,12424.4842
2014-07-22 14:10:00,71.68,71.68,71.65,71.68,11170.637182263765,49.5584,49.5584,49.5377,49.5584,11170.6372
2014-07-22 14:20:00,71.67,71.68,71.65,71.66,9004.901402028952,49.5515,49.5584,49.5377,49.5446,9004.9014
2014-07-22 14:30:00,71.65,71.68,71.62,71.66,9802.804057904936,49.5377,49.5584,49.517,49.5446,9802.8041
2014-07-22 14:40:00,71.67,71.67,71.55,71.55,19491.6220221133,49.5515,49.5515,49.4686,49.4686,19491.622
2014-07-22 14:50:00,71.55,71.59,71.52,71.58,15388.122649036815,49.4686,49.4962,49.4478,49.4893,15388.1226
2014-07-22 15:00:00,71.57,71.65,71.56,71.62,15274.136555340248,49.4824,49.5377,49.4755,49.517,15274.1366
2014-07-22 15:10:00,71.63,71.64,71.6,71.61,17097.914054485354,49.5239,49.5308,49.5031,49.5101,17097.9141
2014-07-22 15:20:00,71.6,71.62,71.59,71.61,19263.649834720163,49.5031,49.517,49.4962,49.5101,19263.6498
2014-07-22 15:30:00,71.62,71.65,71.62,71.64,36019.60560811581,49.517,49.5377,49.517,49.5308,36019.6056
2014-07-22 15:40:00,71.64,71.67,71.64,71.67,26786.73201869372,49.5308,49.5515,49.5308,49.5515,26786.732
2014-07-22 15:50:00,71.67,71.69,71.65,71.67,114442.0380713553,49.5515,49.5654,49.5377,49.5515,114442.0381
2014-07-23 09:30:00,71.55,71.59,71.32,71.54,57790.94950416049,49.4686,49.4962,49.3095,49.4617,57790.9495
2014-07-23 09:40:00,71.54,71.54,71.38,71.46,17439.87233557506,49.4617,49.4617,49.351,49.4063,17439.8723
2014-07-23 09:50:00,71.46,71.53,71.36,71.43,22683.23264561724,49.4063,49.4547,49.3372,49.3856,22683.2326
2014-07-23 10:00:00,71.45,71.49,71.39,71.4,16072.039211216232,49.3994,49.4271,49.3579,49.3649,16072.0392
2014-07-23 10:10:00,71.42,71.47,71.39,71.46,24279.0379573692,49.3787,49.4133,49.3579,49.4063,24279.038
2014-07-23 10:20:00,71.46,71.46,71.42,71.46,10714.692807477488,49.4063,49.4063,49.3787,49.4063,10714.6928
2014-07-23 10:30:00,71.46,71.62,71.46,71.61,11284.623275960334,49.4063,49.517,49.4063,49.5101,11284.6233
2014-07-23 10:40:00,71.59,71.67,71.54,71.61,17667.844522968197,49.4962,49.5515,49.4617,49.5101,17667.8445
2014-07-23 10:50:00,71.61,71.61,71.58,71.6,11740.567650746609,49.5101,49.5101,49.4893,49.5031,11740.5677
2014-07-23 11:00:00,71.6,71.66,71.58,71.64,8662.943120939246,49.5031,49.5446,49.4893,49.5308,8662.9431
2014-07-23 11:10:00,71.63,71.66,71.57,71.58,8320.984839849538,49.5239,49.5446,49.4824,49.4893,8320.9848
2014-07-23 11:20:00,71.58,71.59,71.55,71.57,12766.44249401573,49.4893,49.4962,49.4686,49.4824,12766.4425
2014-07-23 11:30:00,71.58,71.68,71.58,71.68,27584.634674569705,49.4893,49.5584,49.4893,49.5584,27584.6347
2014-07-23 11:40:00,71.68,71.68,71.64,71.68,23937.079676279493,49.5584,49.5584,49.5308,49.5584,23937.0797
2014-07-23 11:50:00,71.68,71.69,71.65,71.66,7523.082183973555,49.5584,49.5654,49.5377,49.5446,7523.0822
2014-07-23 12:00:00,71.67,71.69,71.65,71.65,7751.054371366693,49.5515,49.5654,49.5377,49.5377,7751.0544
2014-07-23 12:10:00,71.66,71.68,71.63,71.64,8890.915308332384,49.5446,49.5584,49.5239,49.5308,8890.9153
2014-07-23 12:20:00,71.63,71.67,71.62,71.65,33625.89764048786,49.5239,49.5515,49.517,49.5377,33625.8976
2014-07-23 12:30:00,71.64,71.68,71.62,71.66,83665.79277328166,49.5308,49.5584,49.517,49.5446,83665.7928
2014-07-23 12:40:00,71.65,71.73,71.64,71.7,50267.86732018694,49.5377,49.593,49.5308,49.5723,50267.8673
2014-07-23 12:50:00,71.7,71.75,71.69,71.75,35563.661233329534,49.5723,49.6068,49.5654,49.6068,35563.6612
2014-07-23 13:00:00,71.74,71.74,71.7,71.71,9916.790151601504,49.5999,49.5999,49.5723,49.5792,9916.7902
2014-07-23 13:10:00,71.71,71.75,71.7,71.72,9232.87358942209,49.5792,49.6068,49.5723,49.5861,9232.8736
2014-07-23 13:20:00,71.72,71.75,71.72,71.73,6497.2073407044345,49.5861,49.6068,49.5861,49.593,6497.2073
2014-07-23 13:30:00,71.71,71.75,71.71,71.72,10258.748432691213,49.5792,49.6068,49.5792,49.5861,10258.7484
2014-07-23 13:40:00,71.73,71.8,71.73,71.8,8890.915308332384,49.593,49.6414,49.593,49.6414,8890.9153
2014-07-23 13:50:00,71.8,71.81,71.77,71.77,8093.0126524564,49.6414,49.6483,49.6207,49.6207,8093.0127
2014-07-23 14:00:00,71.76,71.76,71.72,71.73,10144.762338994642,49.6138,49.6138,49.5861,49.593,10144.7623
2014-07-23 14:10:00,71.72,71.74,71.69,71.71,7409.096090276987,49.5861,49.5999,49.5654,49.5792,7409.0961
2014-07-23 14:20:00,71.71,71.73,71.69,71.71,14704.206086857404,49.5792,49.593,49.5654,49.5792,14704.2061
2014-07-23 14:30:00,71.7,71.74,71.69,71.74,15844.067023823094,49.5723,49.5999,49.5654,49.5999,15844.067
2014-07-23 14:40:00,71.75,71.75,71.71,71.72,22113.30217713439,49.6068,49.6068,49.5792,49.5861,22113.3022
2014-07-23 14:50:00,71.72,71.73,71.68,71.71,28496.52342414225,49.5861,49.593,49.5584,49.5792,28496.5234
2014-07-23 15:00:00,71.71,71.75,71.7,71.75,12880.428587712298,49.5792,49.6068,49.5723,49.6068,12880.4286
2014-07-23 15:10:00,71.75,71.77,71.74,71.75,23709.107488886355,49.6068,49.6207,49.5999,49.6068,23709.1075
2014-07-23 15:20:00,71.75,71.8,71.75,71.8,20175.53858429272,49.6068,49.6414,49.6068,49.6414,20175.5386
2014-07-23 15:30:00,71.8,71.8,71.79,71.79,31118.203579163343,49.6414,49.6414,49.6345,49.6345,31118.2036
2014-07-23 15:40:00,71.8,71.82,71.79,71.8,51407.72825715263,49.6414,49.6552,49.6345,49.6414,51407.7283
2014-07-23 15:50:00,71.8,71.83,71.79,71.79,137353.24290436567,49.6414,49.6622,49.6345,49.6345,137353.2429
2014-07-24 09:30:00,71.59,71.84,71.58,71.8,61096.54622136099,49.4962,49.6691,49.4893,49.6414,61096.5462
2014-07-24 09:40:00,71.82,72.09,71.82,72.05,26330.787643907443,49.6552,49.8419,49.6552,49.8143,26330.7876
2014-07-24 09:50:00,72.08,72.12,71.95,71.95,15388.122649036815,49.835,49.8627,49.7451,49.7451,15388.1226
2014-07-24 10:00:00,71.95,71.99,71.88,71.97,17553.85842927163,49.7451,49.7728,49.6967,49.7589,17553.8584
2014-07-24 10:10:00,71.96,72.03,71.93,71.98,12994.414681408867,49.752,49.8004,49.7313,49.7659,12994.4147
2014-07-24 10:20:00,72.0,72.12,71.94,72.08,21087.427333865267,49.7797,49.8627,49.7382,49.835,21087.4273
2014-07-24 10:30:00,72.09,72.12,72.02,72.05,16983.927960788784,49.8419,49.8627,49.7935,49.8143,16983.928
2014-07-24 10:40:00,72.04,72.16,72.0,72.12,50837.79778866978,49.8073,49.8903,49.7797,49.8627,50837.7978
2014-07-24 10:50:00,72.11,72.18,72.11,72.15,18465.74717884418,49.8557,49.9041,49.8557,49.8834,18465.7472
2014-07-24 11:00:00,72.15,72.24,72.14,72.18,25418.89889433489,49.8834,49.9456,49.8765,49.9041,25418.8989
2014-07-24 11:10:00,72.18,72.28,72.18,72.25,40009.11888749572,49.9041,49.9733,49.9041,49.9525,40009.1189
2014-07-24 11:20:00,72.24,72.25,72.17,72.18,21885.32998974125,49.9456,49.9525,49.8972,49.9041,21885.33
2014-07-24 11:30:00,72.18,72.18,72.09,72.09,18465.74717884418,49.9041,49.9041,49.8419,49.8419,18465.7472
2014-07-24 11:40:00,72.09,72.14,72.09,72.09,18465.74717884418,49.8419,49.8765,49.8419,49.8419,18465.7472
2014-07-24 11:50:00,72.09,72.11,72.07,72.1,14134.27561837456,49.8419,49.8557,49.8281,49.8488,14134.2756
2014-07-24 12:00:00,72.1,72.13,72.09,72.12,12196.512025532886,49.8488,49.8696,49.8419,49.8627,12196.512
2014-07-24 12:10:00,72.12,72.13,72.11,72.13,8093.0126524564,49.8627,49.8696,49.8557,49.8696,8093.0127
2014-07-24 12:20:00,72.13,72.13,72.1,72.11,14362.247805767696,49.8696,49.8696,49.8488,49.8557,14362.2478
2014-07-24 12:30:00,72.11,72.11,72.1,72.11,7865.040465063263,49.8557,49.8557,49.8488,49.8557,7865.0405
2014-07-24 12:40:00,72.12,72.14,72.1,72.12,12538.470306622592,49.8627,49.8765,49.8488,49.8627,12538.4703
2014-07-24 12:50:00,72.12,72.16,72.11,72.11,24848.968425852046,49.8627,49.8903,49.8557,49.8557,24848.9684
2014-07-24 13:00:00,72.11,72.11,72.04,72.08,23937.079676279493,49.8557,49.8557,49.8073,49.835,23937.0797
2014-07-24 13:10:00,72.09,72.14,72.09,72.13,16869.941867092213,49.8419,49.8765,49.8419,49.8696,16869.9419
2014-07-24 13:20:00,72.13,72.16,72.11,72.12,14248.261712071127,49.8696,49.8903,49.8557,49.8627,14248.2617
2014-07-24 13:30:00,72.12,72.14,72.11,72.12,6497.2073407044345,49.8627,49.8765,49.8557,49.8627,6497.2073
2014-07-24 13:40:00,72.13,72.13,72.1,72.12,11398.609369656902,49.8696,49.8696,49.8488,49.8627,11398.6094
2014-07-24 13:50:00,72.11,72.22,72.11,72.21,14704.206086857404,49.8557,49.9318,49.8557,49.9249,14704.2061
2014-07-24 14:00:00,72.21,72.25,72.19,72.24,13222.386868802008,49.9249,49.9525,49.9111,49.9456,13222.3869
2014-07-24 14:10:00,72.24,72.26,72.23,72.25,15844.067023823094,49.9456,49.9595,49.9387,49.9525,15844.067
2014-07-24 14:20:00,72.24,72.27,72.22,72.26,20631.482959078992,49.9456,49.9664,49.9318,49.9595,20631.483
2014-07-24 14:30:00,72.26,72.27,72.2,72.22,45024.50701014476,49.9595,49.9664,49.918,49.9318,45024.507
2014-07-24 14:40:00,72.23,72.26,72.21,72.25,32258.06451612904,49.9387,49.9595,49.9249,49.9525,32258.0645
2014-07-24 14:50:00,72.25,72.3,72.23,72.24,34309.81420266727,49.9525,49.9871,49.9387,49.9456,34309.8142
2014-07-24 15:00:00,72.23,72.3,72.21,72.3,34993.73076484669,49.9387,49.9871,49.9249,49.9871,34993.7308
2014-07-24 15:10:00,72.3,72.35,72.26,72.3,39439.18841901288,49.9871,50.0217,49.9595,49.9871,39439.1884
2014-07-24 15:20:00,72.31,72.31,72.25,72.26,31574.147953949618,49.994,49.994,49.9525,49.9595,31574.148
2014-07-24 15:30:00,72.26,72.39,72.25,72.32,83893.7649606748,49.9595,50.0493,49.9525,50.0009,83893.765
2014-07-24 15:40:00,72.32,72.39,72.32,72.35,62122.421064630114,50.0009,50.0493,50.0009,50.0217,62122.4211
2014-07-24 15:50:00,72.35,72.37,72.31,72.31,152855.35164709904,50.0217,50.0355,49.994,49.994,152855.3516
2014-07-25 09:30:00,72.4,72.47,72.09,72.14,82411.9457426194,50.0562,50.1046,49.8419,49.8765,82411.9457
2014-07-25 09:40:00,72.13,72.19,72.01,72.08,48900.034195828106,49.8696,49.9111,49.7866,49.835,48900.0342
2014-07-25 09:50:00,72.09,72.27,72.09,72.26,28838.481705231963,49.8419,49.9664,49.8419,49.9595,28838.4817
2014-07-25 10:00:00,72.26,72.26,72.16,72.21,22455.260458224097,49.9595,49.9595,49.8903,49.9249,22455.2605
2014-07-25 10:10:00,72.19,72.25,72.18,72.19,18237.77499145104,49.9111,49.9525,49.9041,49.9111,18237.775
2014-07-25 10:20:00,72.19,72.29,72.19,72.27,16869.941867092213,49.9111,49.9802,49.9111,49.9664,16869.9419
2014-07-25 10:30:00,72.26,72.29,72.19,72.21,24165.05186367264,49.9595,49.9802,49.9111,49.9249,24165.0519
2014-07-25 10:40:00,72.21,72.21,72.14,72.2,15958.053117519665,49.9249,49.9249,49.8765,49.918,15958.0531
2014-07-25 10:50:00,72.19,72.24,72.16,72.17,28040.57904935598,49.9111,49.9456,49.8903,49.8972,28040.579
2014-07-25 11:00:00,72.17,72.18,72.09,72.14,34423.80029636384,49.8972,49.9041,49.8419,49.8765,34423.8003
2014-07-25 11:10:00,72.12,72.12,72.06,72.09,41604.92419924769,49.8627,49.8627,49.8212,49.8419,41604.9242
2014-07-25 11:20:00,72.09,72.09,71.97,72.08,28154.565143052547,49.8419,49.8419,49.7589,49.835,28154.5651
2014-07-25 11:30:00,72.08,72.09,72.02,72.04,24734.98233215548,49.835,49.8419,49.7935,49.8073,24734.9823
2014-07-25 11:40:00,72.04,72.08,72.01,72.07,27014.70420608686,49.8073,49.835,49.7866,49.8281,27014.7042
2014-07-25 11:50:00,72.07,72.14,72.07,72.11,18807.705459933888,49.8281,49.8765,49.8281,49.8557,18807.7055
2014-07-25 12:00:00,72.11,72.21,72.11,72.2,19491.6220221133,49.8557,49.9249,49.8557,49.918,19491.622
2014-07-25 12:10:00,72.21,72.23,72.19,72.21,16869.941867092213,49.9249,49.9387,49.9111,49.9249,16869.9419
2014-07-25 12:20:00,72.21,72.23,72.19,72.21,9574.831870511798,49.9249,49.9387,49.9111,49.9249,9574.8319
2014-07-25 12:30:00,72.2,72.22,72.18,72.21,11284.623275960334,49.918,49.9318,49.9041,49.9249,11284.6233
2014-07-25 12:40:00,72.21,72.28,72.21,72.27,16755.955773395646,49.9249,49.9733,49.9249,49.9664,16755.9558
2014-07-25 12:50:00,72.27,72.28,72.25,72.25,7751.054371366693,49.9664,49.9733,49.9525,49.9525,7751.0544
2014-07-25 13:00:00,72.25,72.27,72.2,72.25,24051.065769976063,49.9525,49.9664,49.918,49.9525,24051.0658
2014-07-25 13:10:00,72.25,72.27,72.24,72.25,14362.247805767696,49.9525,49.9664,49.9456,49.9525,14362.2478
2014-07-25 13:20:00,72.25,72.26,72.2,72.25,12082.525931836317,49.9525,49.9595,49.918,49.9525,12082.5259
2014-07-25 13:30:00,72.25,72.26,72.19,72.24,31916.10623503933,49.9525,49.9595,49.9111,49.9456,31916.1062
2014-07-25 13:40:00,72.23,72.27,72.23,72.25,5927.276872221589,49.9387,49.9664,49.9387,49.9525,5927.2769
2014-07-25 13:50:00,72.25,72.25,72.18,72.19,8320.984839849538,49.9525,49.9525,49.9041,49.9111,8320.9848
2014-07-25 14:00:00,72.18,72.26,72.16,72.26,20973.4412401687,49.9041,49.9595,49.8903,49.9595,20973.4412
2014-07-25 14:10:00,72.25,72.35,72.25,72.34,15616.094836429957,49.9525,50.0217,49.9525,50.0148,15616.0948
2014-07-25 14:20:00,72.33,72.4,72.33,72.39,11056.651088567194,50.0078,50.0562,50.0078,50.0493,11056.6511
2014-07-25 14:30:00,72.39,72.39,72.33,72.37,15388.122649036815,50.0493,50.0493,50.0078,50.0355,15388.1226
2014-07-25 14:40:00,72.38,72.48,72.38,72.46,20859.45514647213,50.0424,50.1116,50.0424,50.0977,20859.4551
2014-07-25 14:50:00,72.46,72.46,72.38,72.43,46278.35404080703,50.0977,50.0977,50.0424,50.077,46278.354
2014-07-25 15:00:00,72.43,72.44,72.36,72.39,20517.496865382425,50.077,50.0839,50.0286,50.0493,20517.4969
2014-07-25 15:10:00,72.39,72.44,72.37,72.39,28838.481705231963,50.0493,50.0839,50.0355,50.0493,28838.4817
2014-07-25 15:20:00,72.38,72.45,72.37,72.39,18123.788897754475,50.0424,50.0908,50.0355,50.0493,18123.7889
2014-07-25 15:30:00,72.39,72.4,72.38,72.39,59614.7270033056,50.0493,50.0562,50.0424,50.0493,59614.727
2014-07-25 15:40:00,72.39,72.46,72.38,72.46,53345.4918499943,50.0493,50.0977,50.0424,50.0977,53345.4918
2014-07-25 15:50:00,72.46,72.48,72.42,72.47,125270.71697252936,50.0977,50.1116,50.0701,50.1046,125270.717
2014-07-28 09:30:00,72.35,72.42,72.28,72.29,35791.63342072268,50.0217,50.0701,49.9733,49.9802,35791.6334
2014-07-28 09:40:00,72.29,72.35,72.03,72.08,35335.68904593639,49.9802,50.0217,49.8004,49.835,35335.689
2014-07-28 09:50:00,72.08,72.13,72.08,72.12,14134.27561837456,49.835,49.8696,49.835,49.8627,14134.2756
2014-07-28 10:00:00,72.1,72.1,71.87,71.87,28040.57904935598,49.8488,49.8488,49.6898,49.6898,28040.579
2014-07-28 10:10:00,71.86,72.03,71.86,71.92,23481.135301493217,49.6829,49.8004,49.6829,49.7244,23481.1353
2014-07-28 10:20:00,71.91,72.03,71.89,71.97,12880.428587712298,49.7175,49.8004,49.7036,49.7589,12880.4286
2014-07-28 10:30:00,72.0,72.02,71.9,71.94,18465.74717884418,49.7797,49.7935,49.7106,49.7382,18465.7472
2014-07-28 10:40:00,71.94,72.04,71.92,71.98,22911.20483301037,49.7382,49.8073,49.7244,49.7659,22911.2048
2014-07-28 10:50:00,71.99,72.04,71.94,71.95,12538.470306622592,49.7728,49.8073,49.7382,49.7451,12538.4703
2014-07-28 11:00:00,71.96,72.04,71.93,71.98,15502.108742733386,49.752,49.8073,49.7313,49.7659,15502.1087
2014-07-28 11:10:00,71.99,72.11,71.96,72.01,28952.46779892853,49.7728,49.8557,49.752,49.7866,28952.4678
2014-07-28 11:20:00,72.02,72.1,72.01,72.1,17439.87233557506,49.7935,49.8488,49.7866,49.8488,17439.8723
2014-07-28 11:30:00,72.11,72.18,72.11,72.13,18009.802804057905,49.8557,49.9041,49.8557,49.8696,18009.8028
2014-07-28 11:40:00,72.14,72.14,72.03,72.1,13906.30343098142,49.8765,49.8765,49.8004,49.8488,13906.3034
2014-07-28 11:50:00,72.11,72.18,72.11,72.12,10828.678901174057,49.8557,49.9041,49.8557,49.8627,10828.6789
2014-07-28 12:00:00,72.12,72.15,72.11,72.15,9688.817964208369,49.8627,49.8834,49.8557,49.8834,9688.818
2014-07-28 12:10:00,72.16,72.16,72.11,72.13,6953.151715490711,49.8903,49.8903,49.8557,49.8696,6953.1517
2014-07-28 12:20:00,72.12,72.17,72.1,72.1,9118.88749572552,49.8627,49.8972,49.8488,49.8488,9118.8875
2014-07-28 12:30:00,72.11,72.12,72.06,72.06,10714.692807477488,49.8557,49.8627,49.8212,49.8212,10714.6928
2014-07-28 12:40:00,72.06,72.09,72.04,72.09,22341.27436452753,49.8212,49.8419,49.8073,49.8419,22341.2744
2014-07-28 12:50:00,72.09,72.16,72.09,72.12,8890.915308332384,49.8419,49.8903,49.8419,49.8627,8890.9153
2014-07-28 13:00:00,72.11,72.15,72.11,72.13,7295.109996580417,49.8557,49.8834,49.8557,49.8696,7295.11
2014-07-28 13:10:00,72.13,72.18,72.13,72.18,7181.123902883848,49.8696,49.9041,49.8696,49.9041,7181.1239
2014-07-28 13:20:00,72.17,72.25,72.14,72.25,14476.233899464263,49.8972,49.9525,49.8765,49.9525,14476.2339
2014-07-28 13:30:00,72.25,72.44,72.25,72.43,26558.75983130058,49.9525,50.0839,49.9525,50.077,26558.7598
2014-07-28 13:40:00,72.44,72.46,72.41,72.44,28724.4956115354,50.0839,50.0977,50.0632,50.0839,28724.4956
2014-07-28 13:50:00,72.44,72.47,72.42,72.46,15046.16436794711,50.0839,50.1046,50.0701,50.0977,15046.1644
2014-07-28 14:00:00,72.46,72.47,72.41,72.42,10942.664994870624,50.0977,50.1046,50.0632,50.0701,10942.665
2014-07-28 14:10:00,72.43,72.47,72.39,72.39,11056.651088567194,50.077,50.1046,50.0493,50.0493,11056.6511
2014-07-28 14:20:00,72.39,72.42,72.36,72.39,16869.941867092213,50.0493,50.0701,50.0286,50.0493,16869.9419
2014-07-28 14:30:00,72.39,72.39,72.29,72.29,16869.941867092213,50.0493,50.0493,49.9802,49.9802,16869.9419
2014-07-28 14:40:00,72.29,72.31,72.22,72.28,24165.05186367264,49.9802,49.994,49.9318,49.9733,24165.0519
2014-07-28 14:50:00,72.29,72.36,72.28,72.31,27356.662487176563,49.9802,50.0286,49.9733,49.994,27356.6625
2014-07-28 15:00:00,72.3,72.38,72.29,72.38,21771.343896044684,49.9871,50.0424,49.9802,50.0424,21771.3439
2014-07-28 15:10:00,72.38,72.42,72.34,72.34,23367.14920779665,50.0424,50.0701,50.0148,50.0148,23367.1492
2014-07-28 15:20:00,72.34,72.37,72.33,72.34,23367.14920779665,50.0148,50.0355,50.0078,50.0148,23367.1492
2014-07-28 15:30:00,72.34,72.38,72.33,72.34,22455.260458224097,50.0148,50.0424,50.0078,50.0148,22455.2605
2014-07-28 15:40:00,72.34,72.39,72.33,72.34,24848.968425852046,50.0148,50.0493,50.0078,50.0148,24848.9684
2014-07-28 15:50:00,72.34,72.38,72.32,72.36,56195.14419240853,50.0148,50.0424,50.0009,50.0286,56195.1442
2014-07-29 09:30:00,72.5,72.54,72.39,72.45,60982.56012766442,50.1254,50.153,50.0493,50.0908,60982.5601
2014-07-29 09:40:00,72.45,72.48,72.33,72.45,30092.32873589422,50.0908,50.1116,50.0078,50.0908,30092.3287
2014-07-29 09:50:00,72.43,72.47,72.39,72.46,21543.371708651543,50.077,50.1046,50.0493,50.0977,21543.3717
2014-07-29 10:00:00,72.46,72.5,72.39,72.49,33055.96717200502,50.0977,50.1254,50.0493,50.1185,33055.9672
2014-07-29 10:10:00,72.48,72.48,72.42,72.44,17211.90014818192,50.1116,50.1116,50.0701,50.0839,17211.9001
2014-07-29 10:20:00,72.44,72.47,72.44,72.45,17553.85842927163,50.0839,50.1046,50.0839,50.0908,17553.8584
2014-07-29 10:30:00,72.45,72.47,72.39,72.4,11512.595463353471,50.0908,50.1046,50.0493,50.0562,11512.5955
2014-07-29 10:40:00,72.39,72.47,72.39,72.44,16072.039211216232,50.0493,50.1046,50.0493,50.0839,16072.0392
2014-07-29 10:50:00,72.45,72.46,72.35,72.36,11512.595463353471,50.0908,50.0977,50.0217,50.0286,11512.5955
2014-07-29 11:00:00,72.36,72.37,72.14,72.16,48786.04810213154,50.0286,50.0355,49.8765,49.8903,48786.0481
2014-07-29 11:10:00,72.16,72.23,72.12,72.17,27014.70420608686,49.8903,49.9387,49.8627,49.8972,27014.7042
2014-07-29 11:20:00,72.16,72.18,72.1,72.1,25532.88498803146,49.8903,49.9041,49.8488,49.8488,25532.885
2014-07-29 11:30:00,72.09,72.09,71.99,72.04,21771.343896044684,49.8419,49.8419,49.7728,49.8073,21771.3439
2014-07-29 11:40:00,72.04,72.11,72.04,72.11,14818.192180553971,49.8073,49.8557,49.8073,49.8557,14818.1922
2014-07-29 11:50:00,72.12,72.16,72.09,72.16,11512.595463353471,49.8627,49.8903,49.8419,49.8903,11512.5955
2014-07-29 12:00:00,72.17,72.17,72.12,72.13,10600.70671378092,49.8972,49.8972,49.8627,49.8696,10600.7067
2014-07-29 12:10:00,72.14,72.22,72.13,72.2,18237.77499145104,49.8765,49.9318,49.8696,49.918,18237.775
2014-07-29 12:20:00,72.19,72.33,72.19,72.33,14590.219993160834,49.9111,50.0078,49.9111,50.0078,14590.22
2014-07-29 12:30:00,72.33,72.37,72.31,72.36,14818.192180553971,50.0078,50.0355,49.994,50.0286,14818.1922
2014-07-29 12:40:00,72.36,72.42,72.35,72.41,21657.35780234812,50.0286,50.0701,50.0217,50.0632,21657.3578
2014-07-29 12:50:00,72.41,72.48,72.41,72.47,6383.221247007865,50.0632,50.1116,50.0632,50.1046,6383.2212
2014-07-29 13:00:00,72.46,72.5,72.44,72.48,13564.345149891711,50.0977,50.1254,50.0839,50.1116,13564.3451
2014-07-29 13:10:00,72.48,72.5,72.36,72.39,14590.219993160834,50.1116,50.1254,50.0286,50.0493,14590.22
2014-07-29 13:20:00,72.39,72.5,72.39,72.46,14476.233899464263,50.0493,50.1254,50.0493,50.0977,14476.2339
2014-07-29 13:30:00,72.46,72.47,72.44,72.44,6839.165621794141,50.0977,50.1046,50.0839,50.0839,6839.1656
2014-07-29 13:40:00,72.43,72.43,72.38,72.39,4673.42984155933,50.077,50.077,50.0424,50.0493,4673.4298
2014-07-29 13:50:00,72.39,72.44,72.37,72.42,10258.748432691213,50.0493,50.0839,50.0355,50.0701,10258.7484
2014-07-29 14:00:00,72.43,72.45,72.39,72.4,8890.915308332384,50.077,50.0908,50.0493,50.0562,8890.9153
2014-07-29 14:10:00,72.39,72.43,72.36,72.36,12082.525931836317,50.0493,50.077,50.0286,50.0286,12082.5259
2014-07-29 14:20:00,72.36,72.38,72.18,72.25,26444.773737604013,50.0286,50.0424,49.9041,49.9525,26444.7737
2014-07-29 14:30:00,72.25,72.27,72.18,72.18,18579.73327254075,49.9525,49.9664,49.9041,49.9041,18579.7333
2014-07-29 14:40:00,72.18,72.24,72.14,72.23,19035.677647327026,49.9041,49.9456,49.8765,49.9387,19035.6776
2014-07-29 14:50:00,72.21,72.23,72.16,72.22,15844.067023823094,49.9249,49.9387,49.8903,49.9318,15844.067
2014-07-29 15:00:00,72.21,72.25,72.13,72.23,28952.46779892853,49.9249,49.9525,49.8696,49.9387,28952.4678
2014-07-29 15:10:00,72.24,72.27,72.21,72.23,18465.74717884418,49.9456,49.9664,49.9249,49.9387,18465.7472
2014-07-29 15:20:00,72.24,72.28,72.22,72.24,28040.57904935598,49.9456,49.9733,49.9318,49.9456,28040.579
2014-07-29 15:30:00,72.23,72.23,72.11,72.13,50723.811694973214,49.9387,49.9387,49.8557,49.8696,50723.8117
2014-07-29 15:40:00,72.13,72.17,72.04,72.13,51635.70044454576,49.8696,49.8972,49.8073,49.8696,51635.7004
2014-07-29 15:50:00,72.13,72.14,71.82,71.83,363957.59717314487,49.8696,49.8765,49.6552,49.6622,363957.5972
2014-07-30 09:30:00,72.23,72.34,71.99,72.18,63148.29590789924,49.9387,50.0148,49.7728,49.9041,63148.2959
2014-07-30 09:40:00,72.19,72.24,72.04,72.11,48444.08982104183,49.9111,49.9456,49.8073,49.8557,48444.0898
2014-07-30 09:50:00,72.13,72.19,71.86,71.89,25760.8571754246,49.8696,49.9111,49.6829,49.7036,25760.8572
2014-07-30 10:00:00,71.9,71.99,71.83,71.93,31916.10623503933,49.7106,49.7728,49.6622,49.7313,31916.1062
2014-07-30 10:10:00,71.93,71.95,71.86,71.93,23709.107488886355,49.7313,49.7451,49.6829,49.7313,23709.1075
2014-07-30 10:20:00,71.93,71.98,71.89,71.91,30890.231391770205,49.7313,49.7659,49.7036,49.7175,30890.2314
2014-07-30 10:30:00,71.92,72.02,71.88,71.89,41148.97982446141,49.7244,49.7935,49.6967,49.7036,41148.9798
2014-07-30 10:40:00,71.89,71.93,71.76,71.85,21087.427333865267,49.7036,49.7313,49.6138,49.676,21087.4273
2014-07-30 10:50:00,71.83,71.84,71.75,71.79,23139.17702040352,49.6622,49.6691,49.6068,49.6345,23139.177
2014-07-30 11:00:00,71.78,71.83,71.68,71.83,18351.761085147613,49.6276,49.6622,49.5584,49.6622,18351.7611
2014-07-30 11:10:00,71.83,71.96,71.79,71.84,53345.4918499943,49.6622,49.752,49.6345,49.6691,53345.4918
2014-07-30 11:20:00,71.84,71.98,71.82,71.93,96660.20745469054,49.6691,49.7659,49.6552,49.7313,96660.2075
2014-07-30 11:30:00,71.92,71.96,71.89,71.9,18693.71936623732,49.7244,49.752,49.7036,49.7106,18693.7194
2014-07-30 11:40:00,71.9,71.95,71.82,71.82,22455.260458224097,49.7106,49.7451,49.6552,49.6552,22455.2605
2014-07-30 11:50:00,71.84,71.86,71.76,71.76,17895.816710361338,49.6691,49.6829,49.6138,49.6138,17895.8167
2014-07-30 12:00:00,71.8,71.84,71.78,71.78,27014.70420608686,49.6414,49.6691,49.6276,49.6276,27014.7042
2014-07-30 12:10:00,71.79,71.93,71.78,71.85,16186.0253049128,49.6345,49.7313,49.6276,49.676,16186.0253
2014-07-30 12:20:00,71.87,71.93,71.85,71.89,16186.0253049128,49.6898,49.7313,49.676,49.7036,16186.0253
2014-07-30 12:30:00,71.89,71.94,71.84,71.92,19377.635928416734,49.7036,49.7382,49.6691,49.7244,19377.6359
2014-07-30 12:40:00,71.9,71.92,71.86,71.86,21315.399521258405,49.7106,49.7244,49.6829,49.6829,21315.3995
2014-07-30 12:50:00,71.87,71.87,71.83,71.86,12310.498119229454,49.6898,49.6898,49.6622,49.6829,12310.4981
2014-07-30 13:00:00,71.85,71.86,71.8,71.86,17895.816710361338,49.676,49.6829,49.6414,49.6829,17895.8167
2014-07-30 13:10:00,71.86,71.89,71.79,71.8,11398.609369656902,49.6829,49.7036,49.6345,49.6414,11398.6094
2014-07-30 13:20:00,71.8,71.89,71.78,71.83,17895.816710361338,49.6414,49.7036,49.6276,49.6622,17895.8167
2014-07-30 13:30:00,71.85,71.92,71.83,71.84,23367.14920779665,49.676,49.7244,49.6622,49.6691,23367.1492
2014-07-30 13:40:00,71.85,71.88,71.82,71.88,22911.20483301037,49.676,49.6967,49.6552,49.6967,22911.2048
2014-07-30 13:50:00,71.88,71.88,71.82,71.87,22227.28827083096,49.6967,49.6967,49.6552,49.6898,22227.2883
2014-07-30 14:00:00,71.88,72.11,71.79,72.09,50837.79778866978,49.6967,49.8557,49.6345,49.8419,50837.7978
2014-07-30 14:10:00,72.1,72.21,72.1,72.16,66909.83699988601,49.8488,49.9249,49.8488,49.8903,66909.837
2014-07-30 14:20:00,72.16,72.17,72.06,72.12,23823.09358258293,49.8903,49.8972,49.8212,49.8627,23823.0936
2014-07-30 14:30:00,72.13,72.16,72.04,72.04,30890.231391770205,49.8696,49.8903,49.8073,49.8073,30890.2314
2014-07-30 14:40:00,72.05,72.05,71.82,71.86,70557.39199817623,49.8143,49.8143,49.6552,49.6829,70557.392
2014-07-30 14:50:00,71.88,71.94,71.85,71.91,18921.69155363046,49.6967,49.7382,49.676,49.7175,18921.6916
2014-07-30 15:00:00,71.91,71.92,71.8,71.87,43656.67388578594,49.7175,49.7244,49.6414,49.6898,43656.6739
2014-07-30 15:10:00,71.88,72.02,71.83,71.99,56309.13028610509,49.6967,49.7935,49.6622,49.7728,56309.1303
2014-07-30 15:20:00,72.0,72.02,71.94,72.0,48672.06200843497,49.7797,49.7935,49.7382,49.7797,48672.062
2014-07-30 15:30:00,72.0,72.05,71.99,72.04,64858.08731334777,49.7797,49.8143,49.7728,49.8073,64858.0873
2014-07-30 15:40:00,72.04,72.08,72.04,72.07,56309.13028610509,49.8073,49.835,49.8073,49.8281,56309.1303
2014-07-30 15:50:00,72.06,72.11,72.04,72.07,150917.5880542574,49.8212,49.8557,49.8073,49.8281,150917.5881
2014-07-31 09:30:00,72.14,72.38,71.7,71.73,41946.8824803374,49.8765,50.0424,49.5723,49.593,41946.8825
2014-07-31 09:40:00,71.77,72.1,71.68,72.06,32486.03670352217,49.6207,49.8488,49.5584,49.8212,32486.0367
2014-07-31 09:50:00,72.11,72.11,71.77,71.82,19149.6637410236,49.8557,49.8557,49.6207,49.6552,19149.6637
2014-07-31 10:00:00,71.82,71.83,71.69,71.73,47532.20107146928,49.6552,49.6622,49.5654,49.593,47532.2011
2014-07-31 10:10:00,71.75,71.89,71.69,71.87,34423.80029636384,49.6068,49.7036,49.5654,49.6898,34423.8003
2014-07-31 10:20:00,71.89,71.89,71.68,71.78,34537.78639006041,49.7036,49.7036,49.5584,49.6276,34537.7864
2014-07-31 10:30:00,71.81,71.82,71.68,71.75,38755.27185683347,49.6483,49.6552,49.5584,49.6068,38755.2719
2014-07-31 10:40:00,71.73,71.84,71.73,71.75,20061.552490596147,49.593,49.6691,49.593,49.6068,20061.5525
2014-07-31 10:50:00,71.75,71.77,71.44,71.46,67023.82309358258,49.6068,49.6207,49.3925,49.4063,67023.8231
2014-07-31 11:00:00,71.46,71.54,71.44,71.48,18237.77499145104,49.4063,49.4617,49.3925,49.4202,18237.775
2014-07-31 11:10:00,71.48,71.49,71.38,71.46,20175.53858429272,49.4202,49.4271,49.351,49.4063,20175.5386
2014-07-31 11:20:00,71.46,71.65,71.44,71.62,26672.74592499715,49.4063,49.5377,49.3925,49.517,26672.7459
2014-07-31 11:30:00,71.62,71.74,71.54,71.74,36019.60560811581,49.517,49.5999,49.4617,49.5999,36019.6056
2014-07-31 11:40:00,71.74,71.77,71.49,71.57,17211.90014818192,49.5999,49.6207,49.4271,49.4824,17211.9001
2014-07-31 11:50:00,71.55,71.56,71.41,71.41,24734.98233215548,49.4686,49.4755,49.3718,49.3718,24734.9823
2014-07-31 12:00:00,71.4,71.45,71.31,71.32,31802.120141342755,49.3649,49.3994,49.3026,49.3095,31802.1201
2014-07-31 12:10:00,71.31,71.32,71.21,71.25,14932.178274250542,49.3026,49.3095,49.2335,49.2612,14932.1783
2014-07-31 12:20:00,71.3,71.3,71.2,71.25,10828.678901174057,49.2957,49.2957,49.2266,49.2612,10828.6789
2014-07-31 12:30:00,71.23,71.28,71.21,71.21,12082.525931836317,49.2473,49.2819,49.2335,49.2335,12082.5259
2014-07-31 12:40:00,71.21,71.24,71.16,71.17,25076.940613245184,49.2335,49.2542,49.1989,49.2058,25076.9406
2014-07-31 12:50:00,71.17,71.18,71.12,71.18,19491.6220221133,49.2058,49.2128,49.1713,49.2128,19491.622
2014-07-31 13:00:00,71.18,71.23,71.16,71.23,20517.496865382425,49.2128,49.2473,49.1989,49.2473,20517.4969
2014-07-31 13:10:00,71.24,71.29,71.2,71.29,16641.969679699076,49.2542,49.2888,49.2266,49.2888,16641.9697
2014-07-31 13:20:00,71.3,71.37,71.25,71.36,16072.039211216232,49.2957,49.3441,49.2612,49.3372,16072.0392
2014-07-31 13:30:00,71.36,71.46,71.35,71.44,11626.58155705004,49.3372,49.4063,49.3303,49.3925,11626.5816
2014-07-31 13:40:00,71.44,71.45,71.35,71.4,13222.386868802008,49.3925,49.3994,49.3303,49.3649,13222.3869
2014-07-31 13:50:00,71.4,71.43,71.35,71.39,20289.524677989284,49.3649,49.3856,49.3303,49.3579,20289.5247
2014-07-31 14:00:00,71.39,71.51,71.37,71.45,25988.82936281773,49.3579,49.4409,49.3441,49.3994,25988.8294
2014-07-31 14:10:00,71.46,71.46,71.37,71.39,17553.85842927163,49.4063,49.4063,49.3441,49.3579,17553.8584
2014-07-31 14:20:00,71.38,71.4,71.33,71.39,11284.623275960334,49.351,49.3649,49.3165,49.3579,11284.6233
2014-07-31 14:30:00,71.4,71.41,71.28,71.31,26330.787643907443,49.3649,49.3718,49.2819,49.3026,26330.7876
2014-07-31 14:40:00,71.31,71.31,71.2,71.25,21657.35780234812,49.3026,49.3026,49.2266,49.2612,21657.3578
2014-07-31 14:50:00,71.26,71.28,71.19,71.19,34309.81420266727,49.2681,49.2819,49.2197,49.2197,34309.8142
2014-07-31 15:00:00,71.19,71.25,71.19,71.2,33397.92545309472,49.2197,49.2612,49.2197,49.2266,33397.9255
2014-07-31 15:10:00,71.2,71.2,71.01,71.03,83779.77886697823,49.2266,49.2266,49.0952,49.109,83779.7789
2014-07-31 15:20:00,71.01,71.16,71.0,71.15,39781.14670010259,49.0952,49.1989,49.0883,49.192,39781.1467
2014-07-31 15:30:00,71.16,71.42,71.16,71.39,91530.83323834492,49.1989,49.3787,49.1989,49.3579,91530.8332
2014-07-31 15:40:00,71.38,71.4,71.3,71.32,84235.7232417645,49.351,49.3649,49.2957,49.3095,84235.7232
2014-07-31 15:50:00,71.31,71.45,71.28,71.35,162772.14179870056,49.3026,49.3994,49.2819,49.3303,162772.1418
2014-08-01 09:30:00,70.95,71.64,70.95,71.64,83095.86230479882,49.0537,49.5308,49.0537,49.5308,83095.8623
2014-08-01 09:40:00,71.61,71.74,71.47,71.55,36247.57779550895,49.5101,49.5999,49.4133,49.4686,36247.5778
2014-08-01 09:50:00,71.58,71.7,71.48,71.48,46620.31232189673,49.4893,49.5723,49.4202,49.4202,46620.3123
2014-08-01 10:00:00,71.48,71.56,71.42,71.48,51065.76997606292,49.4202,49.4755,49.3787,49.4202,51065.77
2014-08-01 10:10:00,71.48,71.49,71.33,71.37,68391.65621794142,49.4202,49.4271,49.3165,49.3441,68391.6562
2014-08-01 10:20:00,71.37,71.64,71.37,71.61,20289.524677989284,49.3441,49.5308,49.3441,49.5101,20289.5247
2014-08-01 10:30:00,71.61,71.66,71.48,71.66,22683.23264561724,49.5101,49.5446,49.4202,49.5446,22683.2326
2014-08-01 10:40:00,71.65,71.68,71.59,71.64,53003.5335689046,49.5377,49.5584,49.4962,49.5308,53003.5336
2014-08-01 10:50:00,71.61,71.66,71.55,71.59,32144.078422432463,49.5101,49.5446,49.4686,49.4962,32144.0784
2014-08-01 11:00:00,71.59,71.61,71.51,71.58,33397.92545309472,49.4962,49.5101,49.4409,49.4893,33397.9255
2014-08-01 11:10:00,71.59,71.7,71.58,71.7,40693.03544967514,49.4962,49.5723,49.4893,49.5723,40693.0354
2014-08-01 11:20:00,71.68,71.79,71.62,71.63,47076.256696683005,49.5584,49.6345,49.517,49.5239,47076.2567
2014-08-01 11:30:00,71.63,71.69,71.51,71.51,23709.107488886355,49.5239,49.5654,49.4409,49.4409,23709.1075
2014-08-01 11:40:00,71.51,71.58,71.44,71.49,40009.11888749572,49.4409,49.4893,49.3925,49.4271,40009.1189
2014-08-01 11:50:00,71.48,71.55,71.45,71.51,53003.5335689046,49.4202,49.4686,49.3994,49.4409,53003.5336
2014-08-01 12:00:00,71.52,71.55,71.48,71.51,58018.92169155363,49.4478,49.4686,49.4202,49.4409,58018.9217
2014-08-01 12:10:00,71.51,71.59,71.48,71.59,25076.940613245184,49.4409,49.4962,49.4202,49.4962,25076.9406
2014-08-01 12:20:00,71.61,71.61,71.46,71.49,33283.93935939815,49.5101,49.5101,49.4063,49.4271,33283.9394
2014-08-01 12:30:00,71.5,71.53,71.38,71.38,15958.053117519665,49.434,49.4547,49.351,49.351,15958.0531
2014-08-01 12:40:00,71.39,71.44,71.28,71.3,15616.094836429957,49.3579,49.3925,49.2819,49.2957,15616.0948
2014-08-01 12:50:00,71.29,71.38,71.24,71.31,30320.30092328736,49.2888,49.351,49.2542,49.3026,30320.3009
2014-08-01 13:00:00,71.31,71.34,71.2,71.25,29180.439986321668,49.3026,49.3234,49.2266,49.2612,29180.44
2014-08-01 13:10:00,71.26,71.34,71.21,71.3,21429.385614954976,49.2681,49.3234,49.2335,49.2957,21429.3856
2014-08-01 13:20:00,71.29,71.5,71.25,71.5,25532.88498803146,49.2888,49.434,49.2612,49.434,25532.885
2014-08-01 13:30:00,71.53,71.54,71.4,71.49,27128.690299783422,49.4547,49.4617,49.3649,49.4271,27128.6903
2014-08-01 13:40:00,71.49,71.5,71.39,71.5,20973.4412401687,49.4271,49.434,49.3579,49.434,20973.4412
2014-08-01 13:50:00,71.51,71.51,71.38,71.46,26330.787643907443,49.4409,49.4409,49.351,49.4063,26330.7876
2014-08-01 14:00:00,71.47,71.53,71.39,71.5,28610.509517838826,49.4133,49.4547,49.3579,49.434,28610.5095
2014-08-01 14:10:00,71.51,71.59,71.49,71.59,23025.190926706942,49.4409,49.4962,49.4271,49.4962,23025.1909
2014-08-01 14:20:00,71.6,71.61,71.46,71.46,25418.89889433489,49.5031,49.5101,49.4063,49.4063,25418.8989
2014-08-01 14:30:00,71.47,71.63,71.47,71.63,19035.677647327026,49.4133,49.5239,49.4133,49.5239,19035.6776
2014-08-01 14:40:00,71.63,71.64,71.54,71.54,32827.99498461188,49.5239,49.5308,49.4617,49.4617,32827.995
2014-08-01 14:50:00,71.54,71.61,71.54,71.56,22227.28827083096,49.4617,49.5101,49.4617,49.4755,22227.2883
2014-08-01 15:00:00,71.56,71.58,71.52,71.54,40465.063262282005,49.4755,49.4893,49.4478,49.4617,40465.0633
2014-08-01 15:10:00,71.54,71.61,71.51,71.53,74660.89137125271,49.4617,49.5101,49.4409,49.4547,74660.8914
2014-08-01 15:20:00,71.53,71.61,71.53,71.57,46506.32622820016,49.4547,49.5101,49.4547,49.4824,46506.3262
2014-08-01 15:30:00,71.58,71.62,71.53,71.6,55169.26934913941,49.4893,49.517,49.4547,49.5031,55169.2693
2014-08-01 15:40:00,71.61,71.61,71.54,71.61,60640.60184657472,49.5101,49.5101,49.4617,49.5101,60640.6018
2014-08-01 15:50:00,71.61,71.61,71.48,71.54,131539.95212584065,49.5101,49.5101,49.4202,49.4617,131539.9521
2014-08-04 09:30:00,71.37,71.5,71.13,71.27,132793.7991565029,49.3441,49.434,49.1782,49.275,132793.7992
2014-08-04 09:40:00,71.27,71.33,71.18,71.27,70329.41981078309,49.275,49.3165,49.2128,49.275,70329.4198
2014-08-04 09:50:00,71.28,71.32,71.09,71.18,80246.20996238459,49.2819,49.3095,49.1505,49.2128,80246.21
2014-08-04 10:00:00,71.18,71.3,71.11,71.19,61438.50450245071,49.2128,49.2957,49.1644,49.2197,61438.5045
2014-08-04 10:10:00,71.2,71.21,71.03,71.03,50609.82560127664,49.2266,49.2335,49.109,49.109,50609.8256
2014-08-04 10:20:00,71.04,71.14,70.99,70.99,49014.02028952468,49.116,49.1851,49.0814,49.0814,49014.0203
2014-08-04 10:30:00,70.99,71.02,70.88,70.94,47646.18716516585,49.0814,49.1021,49.0053,49.0468,47646.1872
2014-08-04 10:40:00,70.94,70.99,70.79,70.84,67023.82309358258,49.0468,49.0814,48.9431,48.9777,67023.8231
2014-08-04 10:50:00,70.84,70.89,70.7,70.74,57676.963410463926,48.9777,49.0123,48.8809,48.9085,57676.9634
2014-08-04 11:00:00,70.74,70.86,70.73,70.85,40009.11888749572,48.9085,48.9915,48.9016,48.9846,40009.1189
2014-08-04 11:10:00,70.86,70.9,70.79,70.8,47874.159352558985,48.9915,49.0192,48.9431,48.95,47874.1594
2014-08-04 11:20:00,70.79,70.93,70.78,70.92,45138.49310384133,48.9431,49.0399,48.9362,49.033,45138.4931
2014-08-04 11:30:00,70.93,70.94,70.85,70.88,49014.02028952468,49.0399,49.0468,48.9846,49.0053,49014.0203
2014-08-04 11:40:00,70.89,70.89,70.77,70.77,33625.89764048786,49.0123,49.0123,48.9293,48.9293,33625.8976
2014-08-04 11:50:00,70.76,70.79,70.73,70.75,38755.27185683347,48.9224,48.9431,48.9016,48.9155,38755.2719
2014-08-04 12:00:00,70.75,70.78,70.73,70.76,32258.06451612904,48.9155,48.9362,48.9016,48.9224,32258.0645
2014-08-04 12:10:00,70.77,70.9,70.75,70.9,19377.635928416734,48.9293,49.0192,48.9155,49.0192,19377.6359
2014-08-04 12:20:00,70.9,70.96,70.82,70.91,53801.43622478058,49.0192,49.0607,48.9639,49.0261,53801.4362
2014-08-04 12:30:00,70.91,70.97,70.88,70.9,29294.42608001824,49.0261,49.0676,49.0053,49.0192,29294.4261
2014-08-04 12:40:00,70.89,70.93,70.84,70.86,37957.36920095748,49.0123,49.0399,48.9777,48.9915,37957.3692
2014-08-04 12:50:00,70.86,70.89,70.85,70.87,24279.0379573692,48.9915,49.0123,48.9846,48.9984,24279.038
2014-08-04 13:00:00,70.86,70.96,70.84,70.95,23139.17702040352,48.9915,49.0607,48.9777,49.0537,23139.177
2014-08-04 13:10:00,70.96,70.98,70.91,70.96,18351.761085147613,49.0607,49.0745,49.0261,49.0607,18351.7611
2014-08-04 13:20:00,70.96,71.01,70.94,70.94,18807.705459933888,49.0607,49.0952,49.0468,49.0468,18807.7055
2014-08-04 13:30:00,70.95,70.95,70.93,70.95,39667.16060640602,49.0537,49.0537,49.0399,49.0537,39667.1606
2014-08-04 13:40:00,70.94,70.97,70.89,70.97,27470.64858087313,49.0468,49.0676,49.0123,49.0676,27470.6486
2014-08-04 13:50:00,70.98,70.98,70.93,70.96,23595.121395189788,49.0745,49.0745,49.0399,49.0607,23595.1214
2014-08-04 14:00:00,70.96,70.97,70.91,70.91,27014.70420608686,49.0607,49.0676,49.0261,49.0261,27014.7042
2014-08-04 14:10:00,70.92,71.03,70.91,71.03,26558.75983130058,49.033,49.109,49.0261,49.109,26558.7598
2014-08-04 14:20:00,71.03,71.06,71.02,71.04,22569.246551920667,49.109,49.1298,49.1021,49.116,22569.2466
2014-08-04 14:30:00,71.05,71.19,71.04,71.19,36589.536076598655,49.1229,49.2197,49.116,49.2197,36589.5361
2014-08-04 14:40:00,71.19,71.26,71.18,71.25,23481.135301493217,49.2197,49.2681,49.2128,49.2612,23481.1353
2014-08-04 14:50:00,71.25,71.31,71.25,71.27,31574.147953949618,49.2612,49.3026,49.2612,49.275,31574.148
2014-08-04 15:00:00,71.26,71.32,71.26,71.27,21885.32998974125,49.2681,49.3095,49.2681,49.275,21885.33
2014-08-04 15:10:00,71.28,71.42,71.28,71.41,52319.61700672518,49.2819,49.3787,49.2819,49.3718,52319.617
2014-08-04 15:20:00,71.41,71.42,71.34,71.36,44682.54872905506,49.3718,49.3787,49.3234,49.3372,44682.5487
2014-08-04 15:30:00,71.37,71.46,71.37,71.41,37615.410919867776,49.3441,49.4063,49.3441,49.3718,37615.4109
2014-08-04 15:40:00,71.41,71.46,71.39,71.39,52547.58919411832,49.3718,49.4063,49.3579,49.3579,52547.5892
2014-08-04 15:50:00,71.39,71.39,71.25,71.25,192750.4844408982,49.3579,49.3579,49.2612,49.2612,192750.4844
2014-08-05 09:30:00,71.13,71.26,70.82,70.96,76712.64105779096,49.1782,49.2681,48.9639,49.0607,76712.6411
2014-08-05 09:40:00,70.99,71.03,70.82,70.82,41376.95201185456,49.0814,49.109,48.9639,48.9639,41376.952
2014-08-05 09:50:00,70.81,70.89,70.72,70.88,26330.787643907443,48.9569,49.0123,48.8947,49.0053,26330.7876
2014-08-05 10:00:00,70.88,70.89,70.76,70.84,40237.091074888864,49.0053,49.0123,48.9224,48.9777,40237.0911
2014-08-05 10:10:00,70.85,70.96,70.82,70.89,48900.034195828106,48.9846,49.0607,48.9639,49.0123,48900.0342
2014-08-05 10:20:00,70.89,71.03,70.89,71.03,24165.05186367264,49.0123,49.109,49.0123,49.109,24165.0519
2014-08-05 10:30:00,71.03,71.17,71.02,71.08,32600.02279721874,49.109,49.2058,49.1021,49.1436,32600.0228
2014-08-05 10:40:00,71.08,71.12,71.02,71.11,19491.6220221133,49.1436,49.1713,49.1021,49.1644,19491.622
2014-08-05 10:50:00,71.11,71.11,70.93,70.95,23367.14920779665,49.1644,49.1644,49.0399,49.0537,23367.1492
2014-08-05 11:00:00,70.95,70.95,70.82,70.82,21885.32998974125,49.0537,49.0537,48.9639,48.9639,21885.33
2014-08-05 11:10:00,70.83,71.05,70.81,71.04,16527.98358600251,48.9708,49.1229,48.9569,49.116,16527.9836
2014-08-05 11:20:00,71.05,71.11,71.03,71.06,34651.772483756984,49.1229,49.1644,49.109,49.1298,34651.7725
2014-08-05 11:30:00,71.04,71.09,71.01,71.03,20061.552490596147,49.116,49.1505,49.0952,49.109,20061.5525
2014-08-05 11:40:00,71.03,71.07,70.94,70.94,20631.482959078992,49.109,49.1367,49.0468,49.0468,20631.483
2014-08-05 11:50:00,70.94,70.96,70.85,70.88,22455.260458224097,49.0468,49.0607,48.9846,49.0053,22455.2605
2014-08-05 12:00:00,70.9,70.92,70.78,70.82,22227.28827083096,49.0192,49.033,48.9362,48.9639,22227.2883
2014-08-05 12:10:00,70.82,70.86,70.82,70.86,17097.914054485354,48.9639,48.9915,48.9639,48.9915,17097.9141
2014-08-05 12:20:00,70.88,70.88,70.74,70.81,21543.371708651543,49.0053,49.0053,48.9085,48.9569,21543.3717
2014-08-05 12:30:00,70.81,70.81,70.7,70.75,18693.71936623732,48.9569,48.9569,48.8809,48.9155,18693.7194
2014-08-05 12:40:00,70.75,70.8,70.7,70.77,11968.539838139746,48.9155,48.95,48.8809,48.9293,11968.5398
2014-08-05 12:50:00,70.76,70.82,70.75,70.82,37273.45263877807,48.9224,48.9639,48.9155,48.9639,37273.4526
2014-08-05 13:00:00,70.82,70.87,70.8,70.84,19605.60811580987,48.9639,48.9984,48.95,48.9777,19605.6081
2014-08-05 13:10:00,70.83,70.92,70.83,70.91,37159.4665450815,48.9708,49.033,48.9708,49.0261,37159.4665
2014-08-05 13:20:00,70.92,70.97,70.89,70.91,21087.427333865267,49.033,49.0676,49.0123,49.0261,21087.4273
2014-08-05 13:30:00,70.92,70.94,70.56,70.56,26216.80155021088,49.033,49.0468,48.7841,48.7841,26216.8016
2014-08-05 13:40:00,70.56,70.63,70.42,70.5,36817.5082639918,48.7841,48.8325,48.6873,48.7426,36817.5083
2014-08-05 13:50:00,70.49,70.54,70.42,70.42,20403.51077168585,48.7357,48.7703,48.6873,48.6873,20403.5108
2014-08-05 14:00:00,70.4,70.46,70.32,70.32,50837.79778866978,48.6735,48.715,48.6182,48.6182,50837.7978
2014-08-05 14:10:00,70.33,70.49,70.33,70.42,26330.787643907443,48.6251,48.7357,48.6251,48.6873,26330.7876
2014-08-05 14:20:00,70.42,70.51,70.4,70.5,20061.552490596147,48.6873,48.7495,48.6735,48.7426,20061.5525
2014-08-05 14:30:00,70.52,70.6,70.51,70.56,60298.64356548501,48.7564,48.8118,48.7495,48.7841,60298.6436
2014-08-05 14:40:00,70.56,70.63,70.53,70.6,22227.28827083096,48.7841,48.8325,48.7634,48.8118,22227.2883
2014-08-05 14:50:00,70.61,70.61,70.53,70.54,26330.787643907443,48.8187,48.8187,48.7634,48.7703,26330.7876
2014-08-05 15:00:00,70.53,70.54,70.45,70.47,43200.729510999656,48.7634,48.7703,48.708,48.7219,43200.7295
2014-08-05 15:10:00,70.49,70.54,70.44,70.53,50837.79778866978,48.7357,48.7703,48.7011,48.7634,50837.7978
2014-08-05 15:20:00,70.53,70.58,70.47,70.49,43542.68779208937,48.7634,48.7979,48.7219,48.7357,43542.6878
2014-08-05 15:30:00,70.49,70.68,70.48,70.62,53459.47794369087,48.7357,48.8671,48.7288,48.8256,53459.4779
2014-08-05 15:40:00,70.62,70.63,70.55,70.59,62806.33762680953,48.8256,48.8325,48.7772,48.8048,62806.3376
2014-08-05 15:50:00,70.59,70.66,70.57,70.61,127664.4249401573,48.8048,48.8532,48.791,48.8187,127664.4249
2014-08-06 09:30:00,70.63,70.63,70.33,70.33,58246.89387894677,48.8325,48.8325,48.6251,48.6251,58246.8939
2014-08-06 09:40:00,70.33,70.55,70.33,70.47,39325.20232531631,48.6251,48.7772,48.6251,48.7219,39325.2023
2014-08-06 09:50:00,70.49,70.49,70.31,70.35,32600.02279721874,48.7357,48.7357,48.6113,48.6389,32600.0228
2014-08-06 10:00:00,70.36,70.53,70.36,70.49,29636.384361107943,48.6458,48.7634,48.6458,48.7357,29636.3844
2014-08-06 10:10:00,70.48,70.51,70.4,70.43,26216.80155021088,48.7288,48.7495,48.6735,48.6942,26216.8016
2014-08-06 10:20:00,70.46,70.52,70.4,70.49,47988.14544625556,48.715,48.7564,48.6735,48.7357,47988.1454
2014-08-06 10:30:00,70.52,70.58,70.47,70.53,42516.81294882025,48.7564,48.7979,48.7219,48.7634,42516.8129
2014-08-06 10:40:00,70.53,70.54,70.45,70.52,11398.609369656902,48.7634,48.7703,48.708,48.7564,11398.6094
2014-08-06 10:50:00,70.51,70.72,70.51,70.7,27014.70420608686,48.7495,48.8947,48.7495,48.8809,27014.7042
2014-08-06 11:00:00,70.73,70.75,70.64,70.64,19605.60811580987,48.9016,48.9155,48.8394,48.8394,19605.6081
2014-08-06 11:10:00,70.66,70.67,70.54,70.59,14932.178274250542,48.8532,48.8601,48.7703,48.8048,14932.1783
2014-08-06 11:20:00,70.59,70.61,70.51,70.51,17781.830616664767,48.8048,48.8187,48.7495,48.7495,17781.8306
2014-08-06 11:30:00,70.52,70.61,70.5,70.53,19149.6637410236,48.7564,48.8187,48.7426,48.7634,19149.6637
2014-08-06 11:40:00,70.55,70.71,70.55,70.66,15274.136555340248,48.7772,48.8878,48.7772,48.8532,15274.1366
2014-08-06 11:50:00,70.65,70.72,70.64,70.7,7181.123902883848,48.8463,48.8947,48.8394,48.8809,7181.1239
2014-08-06 12:00:00,70.71,70.77,70.7,70.7,16983.927960788784,48.8878,48.9293,48.8809,48.8809,16983.928
2014-08-06 12:10:00,70.7,70.71,70.55,70.59,10828.678901174057,48.8809,48.8878,48.7772,48.8048,10828.6789
2014-08-06 12:20:00,70.57,70.65,70.54,70.56,13222.386868802008,48.791,48.8463,48.7703,48.7841,13222.3869
2014-08-06 12:30:00,70.58,70.73,70.56,70.71,12424.484212926023,48.7979,48.9016,48.7841,48.8878,12424.4842
2014-08-06 12:40:00,70.71,70.75,70.63,70.64,11740.567650746609,48.8878,48.9155,48.8325,48.8394,11740.5677
2014-08-06 12:50:00,70.64,70.65,70.53,70.56,10372.73452638778,48.8394,48.8463,48.7634,48.7841,10372.7345
2014-08-06 13:00:00,70.58,70.61,70.5,70.53,13108.400775105438,48.7979,48.8187,48.7426,48.7634,13108.4008
2014-08-06 13:10:00,70.53,70.61,70.53,70.59,11626.58155705004,48.7634,48.8187,48.7634,48.8048,11626.5816
2014-08-06 13:20:00,70.6,70.6,70.52,70.52,8776.929214635815,48.8118,48.8118,48.7564,48.7564,8776.9292
2014-08-06 13:30:00,70.52,70.59,70.47,70.59,9574.831870511798,48.7564,48.8048,48.7219,48.8048,9574.8319
2014-08-06 13:40:00,70.59,70.59,70.46,70.46,7409.096090276987,48.8048,48.8048,48.715,48.715,7409.0961
2014-08-06 13:50:00,70.46,70.48,70.4,70.42,18237.77499145104,48.715,48.7288,48.6735,48.6873,18237.775
2014-08-06 14:00:00,70.41,70.51,70.38,70.48,10714.692807477488,48.6804,48.7495,48.6596,48.7288,10714.6928
2014-08-06 14:10:00,70.47,70.53,70.45,70.49,8890.915308332384,48.7219,48.7634,48.708,48.7357,8890.9153
2014-08-06 14:20:00,70.51,70.53,70.49,70.5,7865.040465063263,48.7495,48.7634,48.7357,48.7426,7865.0405
2014-08-06 14:30:00,70.51,70.51,70.42,70.51,14020.28952467799,48.7495,48.7495,48.6873,48.7495,14020.2895
2014-08-06 14:40:00,70.52,70.6,70.49,70.53,14020.28952467799,48.7564,48.8118,48.7357,48.7634,14020.2895
2014-08-06 14:50:00,70.54,70.58,70.48,70.48,16527.98358600251,48.7703,48.7979,48.7288,48.7288,16527.9836
2014-08-06 15:00:00,70.48,70.55,70.47,70.49,22683.23264561724,48.7288,48.7772,48.7219,48.7357,22683.2326
2014-08-06 15:10:00,70.48,70.58,70.44,70.56,58132.9077852502,48.7288,48.7979,48.7011,48.7841,58132.9078
2014-08-06 15:20:00,70.55,70.56,70.51,70.52,43428.7016983928,48.7772,48.7841,48.7495,48.7564,43428.7017
2014-08-06 15:30:00,70.52,70.55,70.47,70.54,28040.57904935598,48.7564,48.7772,48.7219,48.7703,28040.579
2014-08-06 15:40:00,70.54,70.57,70.51,70.52,22797.218739313805,48.7703,48.791,48.7495,48.7564,22797.2187
2014-08-06 15:50:00,70.52,70.59,70.48,70.51,75572.78012082526,48.7564,48.8048,48.7288,48.7495,75572.7801
2014-08-07 09:30:00,70.78,71.03,70.72,70.95,90276.98620768268,48.9362,49.109,48.8947,49.0537,90276.9862
2014-08-07 09:40:00,70.96,71.01,70.85,70.85,49355.97857061439,49.0607,49.0952,48.9846,48.9846,49355.9786
2014-08-07 09:50:00,70.83,70.86,70.76,70.78,20859.45514647213,48.9708,48.9915,48.9224,48.9362,20859.4551
2014-08-07 10:00:00,70.79,70.82,70.66,70.74,14476.233899464263,48.9431,48.9639,48.8532,48.9085,14476.2339
2014-08-07 10:10:00,70.73,70.75,70.57,70.6,22341.27436452753,48.9016,48.9155,48.791,48.8118,22341.2744
2014-08-07 10:20:00,70.61,70.65,70.56,70.58,21315.399521258405,48.8187,48.8463,48.7841,48.7979,21315.3995
2014-08-07 10:30:00,70.59,70.68,70.54,70.68,12652.45640031916,48.8048,48.8671,48.7703,48.8671,12652.4564
2014-08-07 10:40:00,70.68,70.68,70.46,70.46,21885.32998974125,48.8671,48.8671,48.715,48.715,21885.33
2014-08-07 10:50:00,70.47,70.47,70.31,70.4,30206.31482959079,48.7219,48.7219,48.6113,48.6735,30206.3148
2014-08-07 11:00:00,70.39,70.39,70.21,70.31,42972.75732360652,48.6666,48.6666,48.5421,48.6113,42972.7573
2014-08-07 11:10:00,70.32,70.39,70.23,70.38,27926.59295565941,48.6182,48.6666,48.5559,48.6596,27926.593
2014-08-07 11:20:00,70.38,70.48,70.38,70.45,36361.56388920552,48.6596,48.7288,48.6596,48.708,36361.5639
2014-08-07 11:30:00,70.45,70.5,70.37,70.37,27128.690299783422,48.708,48.7426,48.6527,48.6527,27128.6903
2014-08-07 11:40:00,70.36,70.36,70.23,70.29,31802.120141342755,48.6458,48.6458,48.5559,48.5974,31802.1201
2014-08-07 11:50:00,70.31,70.34,70.19,70.27,13564.345149891711,48.6113,48.632,48.5283,48.5836,13564.3451
2014-08-07 12:00:00,70.29,70.32,70.23,70.3,12424.484212926023,48.5974,48.6182,48.5559,48.6043,12424.4842
2014-08-07 12:10:00,70.31,70.32,70.15,70.16,34993.73076484669,48.6113,48.6182,48.5006,48.5075,34993.7308
2014-08-07 12:20:00,70.17,70.27,70.15,70.24,10828.678901174057,48.5145,48.5836,48.5006,48.5629,10828.6789
2014-08-07 12:30:00,70.23,70.23,70.07,70.14,18351.761085147613,48.5559,48.5559,48.4453,48.4937,18351.7611
2014-08-07 12:40:00,70.14,70.22,70.13,70.22,10600.70671378092,48.4937,48.549,48.4868,48.549,10600.7067
2014-08-07 12:50:00,70.22,70.23,70.15,70.2,11056.651088567194,48.549,48.5559,48.5006,48.5352,11056.6511
2014-08-07 13:00:00,70.21,70.31,70.21,70.3,11626.58155705004,48.5421,48.6113,48.5421,48.6043,11626.5816
2014-08-07 13:10:00,70.32,70.32,70.25,70.3,9346.85968311866,48.6182,48.6182,48.5698,48.6043,9346.8597
2014-08-07 13:20:00,70.3,70.39,70.26,70.36,10258.748432691213,48.6043,48.6666,48.5767,48.6458,10258.7484
2014-08-07 13:30:00,70.35,70.43,70.35,70.43,25532.88498803146,48.6389,48.6942,48.6389,48.6942,25532.885
2014-08-07 13:40:00,70.45,70.49,70.38,70.38,19833.58030320301,48.708,48.7357,48.6596,48.6596,19833.5803
2014-08-07 13:50:00,70.38,70.4,70.33,70.4,11740.567650746609,48.6596,48.6735,48.6251,48.6735,11740.5677
2014-08-07 14:00:00,70.39,70.39,70.32,70.38,20745.469052775563,48.6666,48.6666,48.6182,48.6596,20745.4691
2014-08-07 14:10:00,70.37,70.38,70.27,70.31,16300.01139860937,48.6527,48.6596,48.5836,48.6113,16300.0114
2014-08-07 14:20:00,70.31,70.33,70.29,70.32,13678.331243588282,48.6113,48.6251,48.5974,48.6182,13678.3312
2014-08-07 14:30:00,70.31,70.32,70.25,70.26,21885.32998974125,48.6113,48.6182,48.5698,48.5767,21885.33
2014-08-07 14:40:00,70.25,70.35,70.25,70.29,15844.067023823094,48.5698,48.6389,48.5698,48.5974,15844.067
2014-08-07 14:50:00,70.28,70.34,70.23,70.24,45024.50701014476,48.5905,48.632,48.5559,48.5629,45024.507
2014-08-07 15:00:00,70.23,70.27,70.11,70.15,42516.81294882025,48.5559,48.5836,48.473,48.5006,42516.8129
2014-08-07 15:10:00,70.15,70.2,70.09,70.15,30776.245298073634,48.5006,48.5352,48.4591,48.5006,30776.2453
2014-08-07 15:20:00,70.14,70.15,70.02,70.14,36361.56388920552,48.4937,48.5006,48.4107,48.4937,36361.5639
2014-08-07 15:30:00,70.12,70.18,70.08,70.18,38185.34138835062,48.4799,48.5214,48.4522,48.5214,38185.3414
2014-08-07 15:40:00,70.18,70.18,70.13,70.15,53687.450131084006,48.5214,48.5214,48.4868,48.5006,53687.4501
2014-08-07 15:50:00,70.16,70.29,70.16,70.25,116721.75994528669,48.5075,48.5974,48.5075,48.5698,116721.7599
2014-08-08 09:30:00,70.36,70.67,70.36,70.46,66111.93434401003,48.6458,48.8601,48.6458,48.715,66111.9343
2014-08-08 09:40:00,70.48,70.57,70.42,70.57,18237.77499145104,48.7288,48.791,48.6873,48.791,18237.775
2014-08-08 09:50:00,70.57,70.69,70.54,70.59,21543.371708651543,48.791,48.874,48.7703,48.8048,21543.3717
2014-08-08 10:00:00,70.62,70.72,70.53,70.63,34651.772483756984,48.8256,48.8947,48.7634,48.8325,34651.7725
2014-08-08 10:10:00,70.67,70.7,70.59,70.63,20973.4412401687,48.8601,48.8809,48.8048,48.8325,20973.4412
2014-08-08 10:20:00,70.62,70.67,70.47,70.5,19263.649834720163,48.8256,48.8601,48.7219,48.7426,19263.6498
2014-08-08 10:30:00,70.5,70.64,70.47,70.63,14932.178274250542,48.7426,48.8394,48.7219,48.8325,14932.1783
2014-08-08 10:40:00,70.63,70.83,70.63,70.79,25532.88498803146,48.8325,48.9708,48.8325,48.9431,25532.885
2014-08-08 10:50:00,70.8,70.86,70.77,70.82,19947.56639689958,48.95,48.9915,48.9293,48.9639,19947.5664
2014-08-08 11:00:00,70.81,70.87,70.76,70.82,21543.371708651543,48.9569,48.9984,48.9224,48.9639,21543.3717
2014-08-08 11:10:00,70.83,70.92,70.8,70.92,15958.053117519665,48.9708,49.033,48.95,49.033,15958.0531
2014-08-08 11:20:00,70.91,70.91,70.78,70.79,22911.20483301037,49.0261,49.0261,48.9362,48.9431,22911.2048
2014-08-08 11:30:00,70.79,70.8,70.75,70.75,51179.75606975949,48.9431,48.95,48.9155,48.9155,51179.7561
2014-08-08 11:40:00,70.76,70.79,70.73,70.75,15844.067023823094,48.9224,48.9431,48.9016,48.9155,15844.067
2014-08-08 11:50:00,70.75,70.88,70.74,70.87,11740.567650746609,48.9155,49.0053,48.9085,48.9984,11740.5677
2014-08-08 12:00:00,70.86,70.88,70.79,70.8,10258.748432691213,48.9915,49.0053,48.9431,48.95,10258.7484
2014-08-08 12:10:00,70.79,70.79,70.71,70.75,10486.72062008435,48.9431,48.9431,48.8878,48.9155,10486.7206
2014-08-08 12:20:00,70.74,70.78,70.68,70.71,21429.385614954976,48.9085,48.9362,48.8671,48.8878,21429.3856
2014-08-08 12:30:00,70.71,70.71,70.59,70.61,11854.553744443176,48.8878,48.8878,48.8048,48.8187,11854.5537
2014-08-08 12:40:00,70.62,70.64,70.6,70.61,9232.87358942209,48.8256,48.8394,48.8118,48.8187,9232.8736
2014-08-08 12:50:00,70.62,70.68,70.6,70.6,8434.970933546107,48.8256,48.8671,48.8118,48.8118,8434.9709
2014-08-08 13:00:00,70.6,70.77,70.59,70.77,22569.246551920667,48.8118,48.9293,48.8048,48.9293,22569.2466
2014-08-08 13:10:00,70.77,70.97,70.75,70.97,31916.10623503933,48.9293,49.0676,48.9155,49.0676,31916.1062
2014-08-08 13:20:00,70.98,71.15,70.98,71.12,49128.00638322125,49.0745,49.192,49.0745,49.1713,49128.0064
2014-08-08 13:30:00,71.13,71.17,71.09,71.17,24734.98233215548,49.1782,49.2058,49.1505,49.2058,24734.9823
2014-08-08 13:40:00,71.17,71.25,71.17,71.25,29636.384361107943,49.2058,49.2612,49.2058,49.2612,29636.3844
2014-08-08 13:50:00,71.25,71.28,71.22,71.28,34309.81420266727,49.2612,49.2819,49.2404,49.2819,34309.8142
2014-08-08 14:00:00,71.27,71.29,71.19,71.21,23481.135301493217,49.275,49.2888,49.2197,49.2335,23481.1353
2014-08-08 14:10:00,71.2,71.21,71.13,71.14,20061.552490596147,49.2266,49.2335,49.1782,49.1851,20061.5525
2014-08-08 14:20:00,71.14,71.2,71.11,71.19,21087.427333865267,49.1851,49.2266,49.1644,49.2197,21087.4273
2014-08-08 14:30:00,71.19,71.25,71.16,71.18,18237.77499145104,49.2197,49.2612,49.1989,49.2128,18237.775
2014-08-08 14:40:00,71.19,71.22,71.12,71.19,29294.42608001824,49.2197,49.2404,49.1713,49.2197,29294.4261
2014-08-08 14:50:00,71.18,71.19,71.09,71.11,17667.844522968197,49.2128,49.2197,49.1505,49.1644,17667.8445
2014-08-08 15:00:00,71.1,71.11,71.07,71.11,16527.98358600251,49.1574,49.1644,49.1367,49.1644,16527.9836
2014-08-08 15:10:00,71.1,71.13,71.08,71.11,16186.0253049128,49.1574,49.1782,49.1436,49.1644,16186.0253
2014-08-08 15:20:00,71.11,71.29,71.11,71.29,35221.70295223983,49.1644,49.2888,49.1644,49.2888,35221.703
2014-08-08 15:30:00,71.29,71.31,71.21,71.24,35221.70295223983,49.2888,49.3026,49.2335,49.2542,35221.703
2014-08-08 15:40:00,71.23,71.25,71.19,71.21,46848.28450928986,49.2473,49.2612,49.2197,49.2335,46848.2845
2014-08-08 15:50:00,71.22,71.27,71.16,71.17,129032.25806451614,49.2404,49.275,49.1989,49.2058,129032.2581
2014-08-11 09:30:00,71.25,71.41,71.2,71.39,70329.41981078309,49.2612,49.3718,49.2266,49.3579,70329.4198
2014-08-11 09:40:00,71.4,71.46,71.32,71.45,48672.06200843497,49.3649,49.4063,49.3095,49.3994,48672.062
2014-08-11 09:50:00,71.46,71.56,71.34,71.55,34537.78639006041,49.4063,49.4755,49.3234,49.4686,34537.7864
2014-08-11 10:00:00,71.54,71.6,71.46,71.5,15616.094836429957,49.4617,49.5031,49.4063,49.434,15616.0948
2014-08-11 10:10:00,71.52,71.53,71.46,71.46,17097.914054485354,49.4478,49.4547,49.4063,49.4063,17097.9141
2014-08-11 10:20:00,71.46,71.51,71.45,71.46,8548.957027242677,49.4063,49.4409,49.3994,49.4063,8548.957
2014-08-11 10:30:00,71.47,71.55,71.46,71.55,16413.997492305938,49.4133,49.4686,49.4063,49.4686,16413.9975
2014-08-11 10:40:00,71.54,71.56,71.49,71.49,22113.30217713439,49.4617,49.4755,49.4271,49.4271,22113.3022
2014-08-11 10:50:00,71.48,71.49,71.41,71.46,15046.16436794711,49.4202,49.4271,49.3718,49.4063,15046.1644
2014-08-11 11:00:00,71.46,71.48,71.38,71.48,16072.039211216232,49.4063,49.4202,49.351,49.4202,16072.0392
2014-08-11 11:10:00,71.47,71.61,71.47,71.61,12082.525931836317,49.4133,49.5101,49.4133,49.5101,12082.5259
2014-08-11 11:20:00,71.6,71.65,71.58,71.63,15844.067023823094,49.5031,49.5377,49.4893,49.5239,15844.067
2014-08-11 11:30:00,71.64,71.71,71.63,71.67,44340.59044796535,49.5308,49.5792,49.5239,49.5515,44340.5904
2014-08-11 11:40:00,71.65,71.67,71.65,71.65,11740.567650746609,49.5377,49.5515,49.5377,49.5377,11740.5677
2014-08-11 11:50:00,71.66,71.66,71.59,71.59,12424.484212926023,49.5446,49.5446,49.4962,49.4962,12424.4842
2014-08-11 12:00:00,71.59,71.6,71.52,71.54,17097.914054485354,49.4962,49.5031,49.4478,49.4617,17097.9141
2014-08-11 12:10:00,71.54,71.55,71.5,71.53,12082.525931836317,49.4617,49.4686,49.434,49.4547,12082.5259
2014-08-11 12:20:00,71.53,71.53,71.51,71.51,11398.609369656902,49.4547,49.4547,49.4409,49.4409,11398.6094
2014-08-11 12:30:00,71.5,71.54,71.48,71.52,6041.262965918158,49.434,49.4617,49.4202,49.4478,6041.263
2014-08-11 12:40:00,71.52,71.54,71.51,71.52,10144.762338994642,49.4478,49.4617,49.4409,49.4478,10144.7623
2014-08-11 12:50:00,71.52,71.57,71.51,71.53,39097.23013792317,49.4478,49.4824,49.4409,49.4547,39097.2301
2014-08-11 13:00:00,71.53,71.55,71.51,71.51,34195.82810897071,49.4547,49.4686,49.4409,49.4409,34195.8281
2014-08-11 13:10:00,71.51,71.57,71.51,71.57,5471.332497435313,49.4409,49.4824,49.4409,49.4824,5471.3325
2014-08-11 13:20:00,71.58,71.6,71.53,71.53,7067.137809187279,49.4893,49.5031,49.4547,49.4547,7067.1378
2014-08-11 13:30:00,71.53,71.55,71.52,71.54,4901.402028952468,49.4547,49.4686,49.4478,49.4617,4901.402
2014-08-11 13:40:00,71.54,71.55,71.52,71.54,11398.609369656902,49.4617,49.4686,49.4478,49.4617,11398.6094
2014-08-11 13:50:00,71.54,71.55,71.43,71.46,21885.32998974125,49.4617,49.4686,49.3856,49.4063,21885.33
2014-08-11 14:00:00,71.44,71.46,71.38,71.46,23367.14920779665,49.3925,49.4063,49.351,49.4063,23367.1492
2014-08-11 14:10:00,71.46,71.5,71.42,71.48,11398.609369656902,49.4063,49.434,49.3787,49.4202,11398.6094
2014-08-11 14:20:00,71.49,71.49,71.4,71.41,19149.6637410236,49.4271,49.4271,49.3649,49.3718,19149.6637
2014-08-11 14:30:00,71.41,71.42,71.39,71.41,13564.345149891711,49.3718,49.3787,49.3579,49.3718,13564.3451
2014-08-11 14:40:00,71.41,71.46,71.39,71.44,10600.70671378092,49.3718,49.4063,49.3579,49.3925,10600.7067
2014-08-11 14:50:00,71.44,71.44,71.39,71.39,13108.400775105438,49.3925,49.3925,49.3579,49.3579,13108.4008
2014-08-11 15:00:00,71.39,71.43,71.38,71.4,16527.98358600251,49.3579,49.3856,49.351,49.3649,16527.9836
2014-08-11 15:10:00,71.39,71.43,71.39,71.4,15388.122649036815,49.3579,49.3856,49.3579,49.3649,15388.1226
2014-08-11 15:20:00,71.4,71.42,71.39,71.39,24051.065769976063,49.3649,49.3787,49.3579,49.3579,24051.0658
2014-08-11 15:30:00,71.38,71.44,71.38,71.43,36019.60560811581,49.351,49.3925,49.351,49.3856,36019.6056
2014-08-11 15:40:00,71.42,71.43,71.37,71.38,42516.81294882025,49.3787,49.3856,49.3441,49.351,42516.8129
2014-08-11 15:50:00,71.38,71.43,71.35,71.36,69531.51715490711,49.351,49.3856,49.3303,49.3372,69531.5172
2014-08-12 09:30:00,71.16,71.61,71.11,71.56,59158.78262851932,49.1989,49.5101,49.1644,49.4755,59158.7826
2014-08-12 09:40:00,71.56,71.66,71.56,71.63,24507.01014476234,49.4755,49.5446,49.4755,49.5239,24507.0101
2014-08-12 09:50:00,71.63,71.64,71.49,71.61,21087.427333865267,49.5239,49.5308,49.4271,49.5101,21087.4273
2014-08-12 10:00:00,71.61,71.61,71.47,71.49,28610.509517838826,49.5101,49.5101,49.4133,49.4271,28610.5095
2014-08-12 10:10:00,71.48,71.61,71.41,71.6,27356.662487176563,49.4202,49.5101,49.3718,49.5031,27356.6625
2014-08-12 10:20:00,71.58,71.65,71.56,71.62,25646.87108172803,49.4893,49.5377,49.4755,49.517,25646.8711
2014-08-12 10:30:00,71.61,71.61,71.5,71.58,12196.512025532886,49.5101,49.5101,49.434,49.4893,12196.512
2014-08-12 10:40:00,71.55,71.6,71.4,71.4,17553.85842927163,49.4686,49.5031,49.3649,49.3649,17553.8584
2014-08-12 10:50:00,71.39,71.41,71.37,71.41,19035.677647327026,49.3579,49.3718,49.3441,49.3718,19035.6776
2014-08-12 11:00:00,71.39,71.39,71.2,71.24,45252.4791975379,49.3579,49.3579,49.2266,49.2542,45252.4792
2014-08-12 11:10:00,71.25,71.25,71.18,71.24,18237.77499145104,49.2612,49.2612,49.2128,49.2542,18237.775
2014-08-12 11:20:00,71.24,71.26,71.17,71.2,24507.01014476234,49.2542,49.2681,49.2058,49.2266,24507.0101
2014-08-12 11:30:00,71.19,71.19,71.15,71.15,27812.60686196284,49.2197,49.2197,49.192,49.192,27812.6069
2014-08-12 11:40:00,71.15,71.19,71.12,71.17,12538.470306622592,49.192,49.2197,49.1713,49.2058,12538.4703
2014-08-12 11:50:00,71.18,71.18,71.12,71.13,15274.136555340248,49.2128,49.2128,49.1713,49.1782,15274.1366
2014-08-12 12:00:00,71.12,71.12,71.06,71.12,15046.16436794711,49.1713,49.1713,49.1298,49.1713,15046.1644
2014-08-12 12:10:00,71.12,71.18,71.11,71.14,9118.88749572552,49.1713,49.2128,49.1644,49.1851,9118.8875
2014-08-12 12:20:00,71.14,71.18,71.11,71.15,14932.178274250542,49.1851,49.2128,49.1644,49.192,14932.1783
2014-08-12 12:30:00,71.16,71.28,71.16,71.28,13792.317337284852,49.1989,49.2819,49.1989,49.2819,13792.3173
2014-08-12 12:40:00,71.28,71.34,71.28,71.32,18009.802804057905,49.2819,49.3234,49.2819,49.3095,18009.8028
2014-08-12 12:50:00,71.32,71.32,71.25,71.29,19605.60811580987,49.3095,49.3095,49.2612,49.2888,19605.6081
2014-08-12 13:00:00,71.29,71.34,71.24,71.34,22911.20483301037,49.2888,49.3234,49.2542,49.3234,22911.2048
2014-08-12 13:10:00,71.35,71.38,71.28,71.32,18465.74717884418,49.3303,49.351,49.2819,49.3095,18465.7472
2014-08-12 13:20:00,71.33,71.33,71.26,71.3,16300.01139860937,49.3165,49.3165,49.2681,49.2957,16300.0114
2014-08-12 13:30:00,71.31,71.31,71.18,71.2,33625.89764048786,49.3026,49.3026,49.2128,49.2266,33625.8976
2014-08-12 13:40:00,71.18,71.2,71.15,71.18,11968.539838139746,49.2128,49.2266,49.192,49.2128,11968.5398
2014-08-12 13:50:00,71.18,71.25,71.17,71.25,18009.802804057905,49.2128,49.2612,49.2058,49.2612,18009.8028
2014-08-12 14:00:00,71.25,71.25,71.1,71.11,14134.27561837456,49.2612,49.2612,49.1574,49.1644,14134.2756
2014-08-12 14:10:00,71.1,71.15,71.04,71.08,23595.121395189788,49.1574,49.192,49.116,49.1436,23595.1214
2014-08-12 14:20:00,71.08,71.11,71.02,71.04,22455.260458224097,49.1436,49.1644,49.1021,49.116,22455.2605
2014-08-12 14:30:00,71.05,71.14,71.0,71.13,19377.635928416734,49.1229,49.1851,49.0883,49.1782,19377.6359
2014-08-12 14:40:00,71.13,71.17,71.1,71.11,12310.498119229454,49.1782,49.2058,49.1574,49.1644,12310.4981
2014-08-12 14:50:00,71.11,71.16,71.11,71.12,21315.399521258405,49.1644,49.1989,49.1644,49.1713,21315.3995
2014-08-12 15:00:00,71.12,71.22,71.11,71.22,20175.53858429272,49.1713,49.2404,49.1644,49.2404,20175.5386
2014-08-12 15:10:00,71.22,71.24,71.18,71.2,19377.635928416734,49.2404,49.2542,49.2128,49.2266,19377.6359
2014-08-12 15:20:00,71.2,71.25,71.18,71.21,17097.914054485354,49.2266,49.2612,49.2128,49.2335,17097.9141
2014-08-12 15:30:00,71.21,71.28,71.2,71.26,29066.4538926251,49.2335,49.2819,49.2266,49.2681,29066.4539
2014-08-12 15:40:00,71.28,71.35,71.28,71.33,33739.88373418443,49.2819,49.3303,49.2819,49.3165,33739.8837
2014-08-12 15:50:00,71.33,71.35,71.27,71.3,74888.86355864584,49.3165,49.3303,49.275,49.2957,74888.8636
2014-08-13 09:30:00,71.71,71.76,71.21,71.67,50267.86732018694,49.5792,49.6138,49.2335,49.5515,50267.8673
2014-08-13 09:40:00,71.68,71.74,71.5,71.54,27128.690299783422,49.5584,49.5999,49.434,49.4617,27128.6903
2014-08-13 09:50:00,71.54,71.58,71.5,71.51,19491.6220221133,49.4617,49.4893,49.434,49.4409,19491.622
2014-08-13 10:00:00,71.52,71.58,71.47,71.54,27014.70420608686,49.4478,49.4893,49.4133,49.4617,27014.7042
2014-08-13 10:10:00,71.49,71.62,71.49,71.61,48102.131539952126,49.4271,49.517,49.4271,49.5101,48102.1315
2014-08-13 10:20:00,71.6,71.6,71.52,71.57,19833.58030320301,49.5031,49.5031,49.4478,49.4824,19833.5803
2014-08-13 10:30:00,71.58,71.62,71.55,71.62,15160.15046164368,49.4893,49.517,49.4686,49.517,15160.1505
2014-08-13 10:40:00,71.63,71.64,71.58,71.64,13450.359056195144,49.5239,49.5308,49.4893,49.5308,13450.3591
2014-08-13 10:50:00,71.65,71.71,71.61,71.7,18693.71936623732,49.5377,49.5792,49.5101,49.5723,18693.7194
2014-08-13 11:00:00,71.7,71.77,71.7,71.75,28382.537330445684,49.5723,49.6207,49.5723,49.6068,28382.5373
2014-08-13 11:10:00,71.77,71.86,71.77,71.86,18465.74717884418,49.6207,49.6829,49.6207,49.6829,18465.7472
2014-08-13 11:20:00,71.87,71.9,71.86,71.89,34309.81420266727,49.6898,49.7106,49.6829,49.7036,34309.8142
2014-08-13 11:30:00,71.89,72.0,71.87,71.97,43200.729510999656,49.7036,49.7797,49.6898,49.7589,43200.7295
2014-08-13 11:40:00,71.96,71.98,71.95,71.97,25874.843269121167,49.752,49.7659,49.7451,49.7589,25874.8433
2014-08-13 11:50:00,71.96,71.97,71.87,71.87,14818.192180553971,49.752,49.7589,49.6898,49.6898,14818.1922
2014-08-13 12:00:00,71.88,71.89,71.82,71.84,15958.053117519665,49.6967,49.7036,49.6552,49.6691,15958.0531
2014-08-13 12:10:00,71.85,71.89,71.83,71.88,9916.790151601504,49.676,49.7036,49.6622,49.6967,9916.7902
2014-08-13 12:20:00,71.89,71.92,71.86,71.91,18921.69155363046,49.7036,49.7244,49.6829,49.7175,18921.6916
2014-08-13 12:30:00,71.91,71.94,71.91,71.91,12994.414681408867,49.7175,49.7382,49.7175,49.7175,12994.4147
2014-08-13 12:40:00,71.91,71.94,71.87,71.91,15046.16436794711,49.7175,49.7382,49.6898,49.7175,15046.1644
2014-08-13 12:50:00,71.91,71.93,71.89,71.93,13906.30343098142,49.7175,49.7313,49.7036,49.7313,13906.3034
2014-08-13 13:00:00,71.93,71.94,71.86,71.88,25304.91280063832,49.7313,49.7382,49.6829,49.6967,25304.9128
2014-08-13 13:10:00,71.89,71.89,71.82,71.82,9004.901402028952,49.7036,49.7036,49.6552,49.6552,9004.9014
2014-08-13 13:20:00,71.82,71.87,71.82,71.85,13564.345149891711,49.6552,49.6898,49.6552,49.676,13564.3451
2014-08-13 13:30:00,71.84,71.87,71.82,71.84,23595.121395189788,49.6691,49.6898,49.6552,49.6691,23595.1214
2014-08-13 13:40:00,71.84,71.92,71.84,71.9,10486.72062008435,49.6691,49.7244,49.6691,49.7106,10486.7206
2014-08-13 13:50:00,71.89,71.91,71.84,71.84,63148.29590789924,49.7036,49.7175,49.6691,49.6691,63148.2959
2014-08-13 14:00:00,71.85,71.86,71.77,71.8,14704.206086857404,49.676,49.6829,49.6207,49.6414,14704.2061
2014-08-13 14:10:00,71.81,71.83,71.78,71.78,16413.997492305938,49.6483,49.6622,49.6276,49.6276,16413.9975
2014-08-13 14:20:00,71.77,71.77,71.74,71.74,12424.484212926023,49.6207,49.6207,49.5999,49.5999,12424.4842
2014-08-13 14:30:00,71.75,71.79,71.72,71.77,17553.85842927163,49.6068,49.6345,49.5861,49.6207,17553.8584
2014-08-13 14:40:00,71.76,71.8,71.76,71.8,12652.45640031916,49.6138,49.6414,49.6138,49.6414,12652.4564
2014-08-13 14:50:00,71.8,71.81,71.79,71.81,11854.553744443176,49.6414,49.6483,49.6345,49.6483,11854.5537
2014-08-13 15:00:00,71.81,71.82,71.76,71.77,15046.16436794711,49.6483,49.6552,49.6138,49.6207,15046.1644
2014-08-13 15:10:00,71.76,71.83,71.76,71.82,16300.01139860937,49.6138,49.6622,49.6138,49.6552,16300.0114
2014-08-13 15:20:00,71.82,71.89,71.82,71.87,42516.81294882025,49.6552,49.7036,49.6552,49.6898,42516.8129
2014-08-13 15:30:00,71.87,71.91,71.85,71.88,36817.5082639918,49.6898,49.7175,49.676,49.6967,36817.5083
2014-08-13 15:40:00,71.88,71.94,71.86,71.94,29408.41217371481,49.6967,49.7382,49.6829,49.7382,29408.4122
2014-08-13 15:50:00,71.93,71.96,71.91,71.94,76598.65496409438,49.7313,49.752,49.7175,49.7382,76598.655
2014-08-14 09:30:00,73.5,73.5,71.92,71.96,74318.933090163,50.8168,50.8168,49.7244,49.752,74318.9331
2014-08-14 09:40:00,71.96,72.0,71.89,71.89,39781.14670010259,49.752,49.7797,49.7036,49.7036,39781.1467
2014-08-14 09:50:00,71.9,71.93,71.82,71.84,18579.73327254075,49.7106,49.7313,49.6552,49.6691,18579.7333
2014-08-14 10:00:00,71.84,71.89,71.67,71.85,69531.51715490711,49.6691,49.7036,49.5515,49.676,69531.5172
2014-08-14 10:10:00,71.83,71.96,71.83,71.94,13564.345149891711,49.6622,49.752,49.6622,49.7382,13564.3451
2014-08-14 10:20:00,71.95,72.0,71.88,71.91,17895.816710361338,49.7451,49.7797,49.6967,49.7175,17895.8167
2014-08-14 10:30:00,71.9,71.96,71.9,71.92,5927.276872221589,49.7106,49.752,49.7106,49.7244,5927.2769
2014-08-14 10:40:00,71.93,72.01,71.92,72.0,9232.87358942209,49.7313,49.7866,49.7244,49.7797,9232.8736
2014-08-14 10:50:00,71.98,71.98,71.89,71.89,5927.276872221589,49.7659,49.7659,49.7036,49.7036,5927.2769
2014-08-14 11:00:00,71.89,72.0,71.89,71.99,19605.60811580987,49.7036,49.7797,49.7036,49.7728,19605.6081
2014-08-14 11:10:00,72.0,72.01,71.97,72.0,11170.637182263765,49.7797,49.7866,49.7589,49.7797,11170.6372
2014-08-14 11:20:00,72.01,72.01,71.91,71.93,10942.664994870624,49.7866,49.7866,49.7175,49.7313,10942.665
2014-08-14 11:30:00,71.94,71.95,71.89,71.91,9004.901402028952,49.7382,49.7451,49.7036,49.7175,9004.9014
2014-08-14 11:40:00,71.91,71.95,71.9,71.95,7751.054371366693,49.7175,49.7451,49.7106,49.7451,7751.0544
2014-08-14 11:50:00,71.94,71.99,71.92,71.99,6497.2073407044345,49.7382,49.7728,49.7244,49.7728,6497.2073
2014-08-14 12:00:00,72.0,72.0,71.96,71.98,7637.068277670124,49.7797,49.7797,49.752,49.7659,7637.0683
2014-08-14 12:10:00,71.98,72.01,71.96,72.01,16072.039211216232,49.7659,49.7866,49.752,49.7866,16072.0392
2014-08-14 12:20:00,72.01,72.04,71.98,72.03,9802.804057904936,49.7866,49.8073,49.7659,49.8004,9802.8041
2014-08-14 12:30:00,72.04,72.05,72.03,72.04,4331.471560469623,49.8073,49.8143,49.8004,49.8073,4331.4716
2014-08-14 12:40:00,72.04,72.07,72.04,72.07,7523.082183973555,49.8073,49.8281,49.8073,49.8281,7523.0822
2014-08-14 12:50:00,72.06,72.11,72.06,72.08,19719.59420950644,49.8212,49.8557,49.8212,49.835,19719.5942
2014-08-14 13:00:00,72.08,72.08,72.04,72.06,9688.817964208369,49.835,49.835,49.8073,49.8212,9688.818
2014-08-14 13:10:00,72.07,72.18,72.07,72.17,16641.969679699076,49.8281,49.9041,49.8281,49.8972,16641.9697
2014-08-14 13:20:00,72.18,72.19,72.15,72.16,5129.374216345606,49.9041,49.9111,49.8834,49.8903,5129.3742
2014-08-14 13:30:00,72.15,72.18,72.13,72.13,10942.664994870624,49.8834,49.9041,49.8696,49.8696,10942.665
2014-08-14 13:40:00,72.13,72.15,72.07,72.1,17325.886241878492,49.8696,49.8834,49.8281,49.8488,17325.8862
2014-08-14 13:50:00,72.11,72.12,72.09,72.12,5357.346403738744,49.8557,49.8627,49.8419,49.8627,5357.3464
2014-08-14 14:00:00,72.12,72.14,72.08,72.09,16641.969679699076,49.8627,49.8765,49.835,49.8419,16641.9697
2014-08-14 14:10:00,72.09,72.11,72.06,72.08,15274.136555340248,49.8419,49.8557,49.8212,49.835,15274.1366
2014-08-14 14:20:00,72.09,72.2,72.09,72.2,30548.273110680497,49.8419,49.918,49.8419,49.918,30548.2731
2014-08-14 14:30:00,72.21,72.23,72.18,72.19,10258.748432691213,49.9249,49.9387,49.9041,49.9111,10258.7484
2014-08-14 14:40:00,72.18,72.19,72.14,72.14,9460.84577681523,49.9041,49.9111,49.8765,49.8765,9460.8458
2014-08-14 14:50:00,72.14,72.18,72.13,72.18,8548.957027242677,49.8765,49.9041,49.8696,49.9041,8548.957
2014-08-14 15:00:00,72.18,72.25,72.17,72.24,16983.927960788784,49.9041,49.9525,49.8972,49.9456,16983.928
2014-08-14 15:10:00,72.25,72.25,72.23,72.24,10144.762338994642,49.9525,49.9525,49.9387,49.9456,10144.7623
2014-08-14 15:20:00,72.24,72.29,72.24,72.26,16527.98358600251,49.9456,49.9802,49.9456,49.9595,16527.9836
2014-08-14 15:30:00,72.26,72.3,72.24,72.25,24620.99623845891,49.9595,49.9871,49.9456,49.9525,24620.9962
2014-08-14 15:40:00,72.25,72.3,72.25,72.29,24507.01014476234,49.9525,49.9871,49.9525,49.9802,24507.0101
2014-08-14 15:50:00,72.3,72.3,72.25,72.29,70101.44762338995,49.9871,49.9871,49.9525,49.9802,70101.4476
2014-08-15 09:30:00,72.94,72.95,72.22,72.34,478399.6352445002,50.4296,50.4365,49.9318,50.0148,478399.6352
2014-08-15 09:40:00,72.35,72.43,72.32,72.41,36361.56388920552,50.0217,50.077,50.0009,50.0632,36361.5639
2014-08-15 09:50:00,72.43,72.57,72.42,72.45,27470.64858087313,50.077,50.1738,50.0701,50.0908,27470.6486
2014-08-15 10:00:00,72.48,72.58,72.39,72.43,33853.869827881,50.1116,50.1807,50.0493,50.077,33853.8698
2014-08-15 10:10:00,72.42,72.52,72.39,72.51,32372.0506098256,50.0701,50.1392,50.0493,50.1323,32372.0506
2014-08-15 10:20:00,72.5,72.54,72.46,72.5,24507.01014476234,50.1254,50.153,50.0977,50.1254,24507.0101
2014-08-15 10:30:00,72.5,72.52,72.47,72.48,21087.427333865267,50.1254,50.1392,50.1046,50.1116,21087.4273
2014-08-15 10:40:00,72.48,72.48,72.13,72.18,49469.96466431095,50.1116,50.1116,49.8696,49.9041,49469.9647
2014-08-15 10:50:00,72.16,72.21,71.85,72.1,71241.30856035564,49.8903,49.9249,49.676,49.8488,71241.3086
2014-08-15 11:00:00,72.08,72.09,71.93,71.99,26330.787643907443,49.835,49.8419,49.7313,49.7728,26330.7876
2014-08-15 11:10:00,71.99,72.11,71.99,72.02,18465.74717884418,49.7728,49.8557,49.7728,49.7935,18465.7472
2014-08-15 11:20:00,72.01,72.01,71.89,71.95,21771.343896044684,49.7866,49.7866,49.7036,49.7451,21771.3439
2014-08-15 11:30:00,71.96,72.08,71.9,72.08,15844.067023823094,49.752,49.835,49.7106,49.835,15844.067
2014-08-15 11:40:00,72.05,72.05,71.96,71.96,15046.16436794711,49.8143,49.8143,49.752,49.752,15046.1644
2014-08-15 11:50:00,71.97,71.97,71.68,71.76,32372.0506098256,49.7589,49.7589,49.5584,49.6138,32372.0506
2014-08-15 12:00:00,71.76,71.88,71.68,71.84,35221.70295223983,49.6138,49.6967,49.5584,49.6691,35221.703
2014-08-15 12:10:00,71.84,71.85,71.72,71.79,19035.677647327026,49.6691,49.676,49.5861,49.6345,19035.6776
2014-08-15 12:20:00,71.78,71.9,71.68,71.89,13108.400775105438,49.6276,49.7106,49.5584,49.7036,13108.4008
2014-08-15 12:30:00,71.89,71.89,71.82,71.87,23481.135301493217,49.7036,49.7036,49.6552,49.6898,23481.1353
2014-08-15 12:40:00,71.87,71.91,71.82,71.83,14362.247805767696,49.6898,49.7175,49.6552,49.6622,14362.2478
2014-08-15 12:50:00,71.85,71.85,71.77,71.78,10030.776245298071,49.676,49.676,49.6207,49.6276,10030.7762
2014-08-15 13:00:00,71.78,71.85,71.73,71.83,10942.664994870624,49.6276,49.676,49.593,49.6622,10942.665
2014-08-15 13:10:00,71.85,71.87,71.8,71.8,11740.567650746609,49.676,49.6898,49.6414,49.6414,11740.5677
2014-08-15 13:20:00,71.8,71.82,71.77,71.81,9574.831870511798,49.6414,49.6552,49.6207,49.6483,9574.8319
2014-08-15 13:30:00,71.81,71.81,71.69,71.74,15388.122649036815,49.6483,49.6483,49.5654,49.5999,15388.1226
2014-08-15 13:40:00,71.73,71.8,71.7,71.71,6725.179528097572,49.593,49.6414,49.5723,49.5792,6725.1795
2014-08-15 13:50:00,71.7,71.75,71.65,71.73,15388.122649036815,49.5723,49.6068,49.5377,49.593,15388.1226
2014-08-15 14:00:00,71.72,71.76,71.69,71.7,11056.651088567194,49.5861,49.6138,49.5654,49.5723,11056.6511
2014-08-15 14:10:00,71.7,71.76,71.7,71.73,15274.136555340248,49.5723,49.6138,49.5723,49.593,15274.1366
2014-08-15 14:20:00,71.72,71.88,71.72,71.87,21657.35780234812,49.5861,49.6967,49.5861,49.6898,21657.3578
2014-08-15 14:30:00,71.86,71.93,71.85,71.9,22569.246551920667,49.6829,49.7313,49.676,49.7106,22569.2466
2014-08-15 14:40:00,71.91,72.03,71.91,72.02,23595.121395189788,49.7175,49.8004,49.7175,49.7935,23595.1214
2014-08-15 14:50:00,72.01,72.02,71.96,71.96,19605.60811580987,49.7866,49.7935,49.752,49.752,19605.6081
2014-08-15 15:00:00,71.96,71.99,71.89,71.98,18807.705459933888,49.752,49.7728,49.7036,49.7659,18807.7055
2014-08-15 15:10:00,71.98,71.99,71.92,71.96,16527.98358600251,49.7659,49.7728,49.7244,49.752,16527.9836
2014-08-15 15:20:00,71.95,71.96,71.9,71.91,14248.261712071127,49.7451,49.752,49.7106,49.7175,14248.2617
2014-08-15 15:30:00,71.91,72.08,71.91,72.04,38185.34138835062,49.7175,49.835,49.7175,49.8073,38185.3414
2014-08-15 15:40:00,72.02,72.1,72.02,72.08,32941.98107830845,49.7935,49.8488,49.7935,49.835,32941.9811
2014-08-15 15:50:00,72.11,72.24,72.09,72.17,143622.47805767696,49.8557,49.9456,49.8419,49.8972,143622.4781
2014-08-18 09:30:00,72.48,72.76,72.38,72.71,49014.02028952468,50.1116,50.3051,50.0424,50.2706,49014.0203
2014-08-18 09:40:00,72.72,72.79,72.64,72.64,13906.30343098142,50.2775,50.3259,50.2222,50.2222,13906.3034
2014-08-18 09:50:00,72.68,72.76,72.66,72.75,14476.233899464263,50.2498,50.3051,50.236,50.2982,14476.2339
2014-08-18 10:00:00,72.77,72.82,72.75,72.82,10486.72062008435,50.3121,50.3466,50.2982,50.3466,10486.7206
2014-08-18 10:10:00,72.8,72.82,72.75,72.81,19149.6637410236,50.3328,50.3466,50.2982,50.3397,19149.6637
2014-08-18 10:20:00,72.82,72.87,72.81,72.85,9004.901402028952,50.3466,50.3812,50.3397,50.3674,9004.9014
2014-08-18 10:30:00,72.84,72.89,72.82,72.88,17667.844522968197,50.3605,50.395,50.3466,50.3881,17667.8445
2014-08-18 10:40:00,72.89,72.94,72.88,72.91,17895.816710361338,50.395,50.4296,50.3881,50.4089,17895.8167
2014-08-18 10:50:00,72.92,73.02,72.89,73.02,28952.46779892853,50.4158,50.4849,50.395,50.4849,28952.4678
2014-08-18 11:00:00,73.02,73.02,72.97,72.97,17097.914054485354,50.4849,50.4849,50.4503,50.4503,17097.9141
2014-08-18 11:10:00,72.97,73.03,72.97,73.02,15844.067023823094,50.4503,50.4918,50.4503,50.4849,15844.067
2014-08-18 11:20:00,73.02,73.11,73.01,73.07,23937.079676279493,50.4849,50.5471,50.478,50.5195,23937.0797
2014-08-18 11:30:00,73.07,73.11,73.05,73.09,13108.400775105438,50.5195,50.5471,50.5056,50.5333,13108.4008
2014-08-18 11:40:00,73.1,73.1,72.98,73.0,10600.70671378092,50.5402,50.5402,50.4572,50.4711,10600.7067
2014-08-18 11:50:00,73.0,73.1,72.56,72.98,21657.35780234812,50.4711,50.5402,50.1669,50.4572,21657.3578
2014-08-18 12:00:00,72.98,73.02,72.97,72.98,12196.512025532886,50.4572,50.4849,50.4503,50.4572,12196.512
2014-08-18 12:10:00,73.0,73.04,72.97,73.04,8093.0126524564,50.4711,50.4987,50.4503,50.4987,8093.0127
2014-08-18 12:20:00,73.02,73.02,72.97,72.97,8206.998746152969,50.4849,50.4849,50.4503,50.4503,8206.9987
2014-08-18 12:30:00,72.97,72.98,72.92,72.97,9346.85968311866,50.4503,50.4572,50.4158,50.4503,9346.8597
2014-08-18 12:40:00,72.96,72.97,72.92,72.94,7181.123902883848,50.4434,50.4503,50.4158,50.4296,7181.1239
2014-08-18 12:50:00,72.92,72.97,72.91,72.92,10144.762338994642,50.4158,50.4503,50.4089,50.4158,10144.7623
2014-08-18 13:00:00,72.91,72.93,72.88,72.92,7637.068277670124,50.4089,50.4227,50.3881,50.4158,7637.0683
2014-08-18 13:10:00,72.93,72.94,72.91,72.92,8548.957027242677,50.4227,50.4296,50.4089,50.4158,8548.957
2014-08-18 13:20:00,72.9,72.91,72.89,72.9,9118.88749572552,50.4019,50.4089,50.395,50.4019,9118.8875
2014-08-18 13:30:00,72.89,72.9,72.86,72.86,7067.137809187279,50.395,50.4019,50.3743,50.3743,7067.1378
2014-08-18 13:40:00,72.87,72.89,72.85,72.87,11512.595463353471,50.3812,50.395,50.3674,50.3812,11512.5955
2014-08-18 13:50:00,72.88,72.92,72.88,72.91,10030.776245298071,50.3881,50.4158,50.3881,50.4089,10030.7762
2014-08-18 14:00:00,72.9,72.9,72.86,72.87,16983.927960788784,50.4019,50.4019,50.3743,50.3812,16983.928
2014-08-18 14:10:00,72.86,72.86,72.8,72.82,17097.914054485354,50.3743,50.3743,50.3328,50.3466,17097.9141
2014-08-18 14:20:00,72.82,72.86,72.81,72.85,23253.16311410008,50.3466,50.3743,50.3397,50.3674,23253.1631
2014-08-18 14:30:00,72.85,72.92,72.84,72.92,32600.02279721874,50.3674,50.4158,50.3605,50.4158,32600.0228
2014-08-18 14:40:00,72.91,73.01,72.9,73.01,27584.634674569705,50.4089,50.478,50.4019,50.478,27584.6347
2014-08-18 14:50:00,73.0,73.05,73.0,73.04,24051.065769976063,50.4711,50.5056,50.4711,50.4987,24051.0658
2014-08-18 15:00:00,73.04,73.1,73.04,73.09,28382.537330445684,50.4987,50.5402,50.4987,50.5333,28382.5373
2014-08-18 15:10:00,73.09,73.09,73.02,73.04,19719.59420950644,50.5333,50.5333,50.4849,50.4987,19719.5942
2014-08-18 15:20:00,73.04,73.04,72.99,73.01,19035.677647327026,50.4987,50.4987,50.4642,50.478,19035.6776
2014-08-18 15:30:00,72.99,72.99,72.94,72.94,18579.73327254075,50.4642,50.4642,50.4296,50.4296,18579.7333
2014-08-18 15:40:00,72.95,73.0,72.94,72.99,24507.01014476234,50.4365,50.4711,50.4296,50.4642,24507.0101
2014-08-18 15:50:00,72.99,73.05,72.99,73.04,84349.70933546107,50.4642,50.5056,50.4642,50.4987,84349.7093
2014-08-19 09:30:00,72.82,73.11,72.77,72.93,59044.79653482275,50.3466,50.5471,50.3121,50.4227,59044.7965
2014-08-19 09:40:00,72.95,73.06,72.91,73.06,45252.4791975379,50.4365,50.5126,50.4089,50.5126,45252.4792
2014-08-19 09:50:00,73.07,73.16,73.06,73.13,20175.53858429272,50.5195,50.5817,50.5126,50.561,20175.5386
2014-08-19 10:00:00,73.13,73.18,73.05,73.17,27014.70420608686,50.561,50.5955,50.5056,50.5886,27014.7042
2014-08-19 10:10:00,73.18,73.24,73.15,73.18,15502.108742733386,50.5955,50.637,50.5748,50.5955,15502.1087
2014-08-19 10:20:00,73.17,73.19,73.14,73.17,8890.915308332384,50.5886,50.6024,50.5679,50.5886,8890.9153
2014-08-19 10:30:00,73.17,73.25,73.15,73.25,13450.359056195144,50.5886,50.6439,50.5748,50.6439,13450.3591
2014-08-19 10:40:00,73.23,73.27,73.22,73.26,10258.748432691213,50.6301,50.6577,50.6232,50.6508,10258.7484
2014-08-19 10:50:00,73.25,73.3,73.23,73.26,9688.817964208369,50.6439,50.6785,50.6301,50.6508,9688.818
2014-08-19 11:00:00,73.25,73.27,73.24,73.26,9688.817964208369,50.6439,50.6577,50.637,50.6508,9688.818
2014-08-19 11:10:00,73.26,73.27,73.22,73.22,13792.317337284852,50.6508,50.6577,50.6232,50.6232,13792.3173
2014-08-19 11:20:00,73.21,73.25,73.17,73.25,10486.72062008435,50.6163,50.6439,50.5886,50.6439,10486.7206
2014-08-19 11:30:00,73.24,73.24,73.15,73.15,11512.595463353471,50.637,50.637,50.5748,50.5748,11512.5955
2014-08-19 11:40:00,73.16,73.16,73.07,73.08,18921.69155363046,50.5817,50.5817,50.5195,50.5264,18921.6916
2014-08-19 11:50:00,73.08,73.12,73.05,73.11,13108.400775105438,50.5264,50.554,50.5056,50.5471,13108.4008
2014-08-19 12:00:00,73.12,73.12,73.07,73.1,4673.42984155933,50.554,50.554,50.5195,50.5402,4673.4298
2014-08-19 12:10:00,73.08,73.08,73.04,73.05,14590.219993160834,50.5264,50.5264,50.4987,50.5056,14590.22
2014-08-19 12:20:00,73.05,73.08,73.05,73.06,13108.400775105438,50.5056,50.5264,50.5056,50.5126,13108.4008
2014-08-19 12:30:00,73.06,73.08,73.04,73.04,4445.457654166192,50.5126,50.5264,50.4987,50.4987,4445.4577
2014-08-19 12:40:00,73.04,73.08,73.04,73.06,8662.943120939246,50.4987,50.5264,50.4987,50.5126,8662.9431
2014-08-19 12:50:00,73.07,73.11,73.04,73.1,8093.0126524564,50.5195,50.5471,50.4987,50.5402,8093.0127
2014-08-19 13:00:00,73.11,73.13,73.09,73.09,7751.054371366693,50.5471,50.561,50.5333,50.5333,7751.0544
2014-08-19 13:10:00,73.09,73.11,73.05,73.05,15274.136555340248,50.5333,50.5471,50.5056,50.5056,15274.1366
2014-08-19 13:20:00,73.05,73.06,73.01,73.01,7067.137809187279,50.5056,50.5126,50.478,50.478,7067.1378
2014-08-19 13:30:00,73.02,73.04,73.0,73.01,8434.970933546107,50.4849,50.4987,50.4711,50.478,8434.9709
2014-08-19 13:40:00,73.02,73.04,73.01,73.03,7067.137809187279,50.4849,50.4987,50.478,50.4918,7067.1378
2014-08-19 13:50:00,73.03,73.07,73.02,73.04,17097.914054485354,50.4918,50.5195,50.4849,50.4987,17097.9141
2014-08-19 14:00:00,73.04,73.06,73.02,73.02,12766.44249401573,50.4987,50.5126,50.4849,50.4849,12766.4425
2014-08-19 14:10:00,73.02,73.08,73.02,73.05,11056.651088567194,50.4849,50.5264,50.4849,50.5056,11056.6511
2014-08-19 14:20:00,73.05,73.13,73.05,73.11,41262.96591815799,50.5056,50.561,50.5056,50.5471,41262.9659
2014-08-19 14:30:00,73.11,73.15,73.11,73.15,10942.664994870624,50.5471,50.5748,50.5471,50.5748,10942.665
2014-08-19 14:40:00,73.15,73.18,73.15,73.16,13450.359056195144,50.5748,50.5955,50.5748,50.5817,13450.3591
2014-08-19 14:50:00,73.16,73.17,73.13,73.17,9004.901402028952,50.5817,50.5886,50.561,50.5886,9004.9014
2014-08-19 15:00:00,73.16,73.21,73.16,73.2,8548.957027242677,50.5817,50.6163,50.5817,50.6094,8548.957
2014-08-19 15:10:00,73.2,73.21,73.17,73.18,10714.692807477488,50.6094,50.6163,50.5886,50.5955,10714.6928
2014-08-19 15:20:00,73.17,73.18,73.13,73.16,9916.790151601504,50.5886,50.5955,50.561,50.5817,9916.7902
2014-08-19 15:30:00,73.17,73.18,73.14,73.17,28610.509517838826,50.5886,50.5955,50.5679,50.5886,28610.5095
2014-08-19 15:40:00,73.17,73.2,73.17,73.17,24393.02405106577,50.5886,50.6094,50.5886,50.5886,24393.0241
2014-08-19 15:50:00,73.18,73.23,73.17,73.2,100763.70682776702,50.5955,50.6301,50.5886,50.6094,100763.7068
2014-08-20 09:30:00,73.13,73.32,72.97,72.97,47190.242790379576,50.561,50.6923,50.4503,50.4503,47190.2428
2014-08-20 09:40:00,73.0,73.0,72.73,72.77,32144.078422432463,50.4711,50.4711,50.2844,50.3121,32144.0784
2014-08-20 09:50:00,72.77,72.78,72.68,72.68,23937.079676279493,50.3121,50.319,50.2498,50.2498,23937.0797
2014-08-20 10:00:00,72.69,72.8,72.63,72.8,36817.5082639918,50.2567,50.3328,50.2153,50.3328,36817.5083
2014-08-20 10:10:00,72.79,72.97,72.79,72.97,24848.968425852046,50.3259,50.4503,50.3259,50.4503,24848.9684
2014-08-20 10:20:00,72.97,72.97,72.87,72.89,43770.6599794825,50.4503,50.4503,50.3812,50.395,43770.66
2014-08-20 10:30:00,72.89,72.98,72.89,72.97,23025.190926706942,50.395,50.4572,50.395,50.4503,23025.1909
2014-08-20 10:40:00,72.97,73.07,72.95,73.06,20061.552490596147,50.4503,50.5195,50.4365,50.5126,20061.5525
2014-08-20 10:50:00,73.07,73.16,73.07,73.11,16755.955773395646,50.5195,50.5817,50.5195,50.5471,16755.9558
2014-08-20 11:00:00,73.13,73.14,73.08,73.11,13792.317337284852,50.561,50.5679,50.5264,50.5471,13792.3173
2014-08-20 11:10:00,73.11,73.2,73.11,73.2,17667.844522968197,50.5471,50.6094,50.5471,50.6094,17667.8445
2014-08-20 11:20:00,73.19,73.25,73.16,73.16,10030.776245298071,50.6024,50.6439,50.5817,50.5817,10030.7762
2014-08-20 11:30:00,73.18,73.23,73.17,73.2,13108.400775105438,50.5955,50.6301,50.5886,50.6094,13108.4008
2014-08-20 11:40:00,73.18,73.22,73.18,73.21,14476.233899464263,50.5955,50.6232,50.5955,50.6163,14476.2339
2014-08-20 11:50:00,73.21,73.22,73.18,73.21,14476.233899464263,50.6163,50.6232,50.5955,50.6163,14476.2339
2014-08-20 12:00:00,73.21,73.24,73.18,73.24,22455.260458224097,50.6163,50.637,50.5955,50.637,22455.2605
2014-08-20 12:10:00,73.21,73.22,73.15,73.16,21429.385614954976,50.6163,50.6232,50.5748,50.5817,21429.3856
2014-08-20 12:20:00,73.16,73.18,73.15,73.17,7865.040465063263,50.5817,50.5955,50.5748,50.5886,7865.0405
2014-08-20 12:30:00,73.15,73.18,73.14,73.18,11740.567650746609,50.5748,50.5955,50.5679,50.5955,11740.5677
2014-08-20 12:40:00,73.18,73.19,73.15,73.19,13336.372962498575,50.5955,50.6024,50.5748,50.6024,13336.373
2014-08-20 12:50:00,73.17,73.18,73.14,73.18,10144.762338994642,50.5886,50.5955,50.5679,50.5955,10144.7623
2014-08-20 13:00:00,73.16,73.18,73.13,73.16,7751.054371366693,50.5817,50.5955,50.561,50.5817,7751.0544
2014-08-20 13:10:00,73.16,73.18,73.13,73.18,9688.817964208369,50.5817,50.5955,50.561,50.5955,9688.818
2014-08-20 13:20:00,73.18,73.2,73.16,73.18,10600.70671378092,50.5955,50.6094,50.5817,50.5955,10600.7067
2014-08-20 13:30:00,73.18,73.22,73.18,73.21,17781.830616664767,50.5955,50.6232,50.5955,50.6163,17781.8306
2014-08-20 13:40:00,73.22,73.31,73.21,73.25,24620.99623845891,50.6232,50.6854,50.6163,50.6439,24620.9962
2014-08-20 13:50:00,73.25,73.27,73.23,73.24,15274.136555340248,50.6439,50.6577,50.6301,50.637,15274.1366
2014-08-20 14:00:00,73.23,73.24,73.08,73.11,31574.147953949618,50.6301,50.637,50.5264,50.5471,31574.148
2014-08-20 14:10:00,73.11,73.16,73.04,73.15,20745.469052775563,50.5471,50.5817,50.4987,50.5748,20745.4691
2014-08-20 14:20:00,73.15,73.24,73.15,73.21,13792.317337284852,50.5748,50.637,50.5748,50.6163,13792.3173
2014-08-20 14:30:00,73.18,73.23,73.17,73.17,14932.178274250542,50.5955,50.6301,50.5886,50.5886,14932.1783
2014-08-20 14:40:00,73.16,73.21,73.11,73.19,17211.90014818192,50.5817,50.6163,50.5471,50.6024,17211.9001
2014-08-20 14:50:00,73.18,73.21,73.18,73.21,32030.092328735893,50.5955,50.6163,50.5955,50.6163,32030.0923
2014-08-20 15:00:00,73.2,73.25,73.19,73.24,33739.88373418443,50.6094,50.6439,50.6024,50.637,33739.8837
2014-08-20 15:10:00,73.24,73.31,73.22,73.31,38869.25795053004,50.637,50.6854,50.6232,50.6854,38869.258
2014-08-20 15:20:00,73.3,73.36,73.25,73.35,48444.08982104183,50.6785,50.72,50.6439,50.7131,48444.0898
2014-08-20 15:30:00,73.34,73.38,73.32,73.36,31460.16186025305,50.7061,50.7338,50.6923,50.72,31460.1619
2014-08-20 15:40:00,73.35,73.41,73.33,73.39,57562.97731676736,50.7131,50.7545,50.6992,50.7407,57562.9773
2014-08-20 15:50:00,73.39,73.39,73.31,73.32,50153.88122649037,50.7407,50.7407,50.6854,50.6923,50153.8812
2014-08-21 09:30:00,73.32,73.34,73.05,73.3,38185.34138835062,50.6923,50.7061,50.5056,50.6785,38185.3414
2014-08-21 09:40:00,73.32,73.37,73.25,73.37,12310.498119229454,50.6923,50.7269,50.6439,50.7269,12310.4981
2014-08-21 09:50:00,73.39,73.42,73.33,73.33,10828.678901174057,50.7407,50.7615,50.6992,50.6992,10828.6789
2014-08-21 10:00:00,73.35,73.37,73.27,73.3,15730.080930126524,50.7131,50.7269,50.6577,50.6785,15730.0809
2014-08-21 10:10:00,73.28,73.38,73.26,73.37,9916.790151601504,50.6647,50.7338,50.6508,50.7269,9916.7902
2014-08-21 10:20:00,73.39,73.48,73.38,73.48,11056.651088567194,50.7407,50.8029,50.7338,50.8029,11056.6511
2014-08-21 10:30:00,73.48,73.61,73.48,73.58,18009.802804057905,50.8029,50.8928,50.8029,50.8721,18009.8028
2014-08-21 10:40:00,73.59,73.67,73.59,73.6,10144.762338994642,50.879,50.9343,50.879,50.8859,10144.7623
2014-08-21 10:50:00,73.61,73.69,73.61,73.68,10714.692807477488,50.8928,50.9481,50.8928,50.9412,10714.6928
2014-08-21 11:00:00,73.67,73.67,73.61,73.61,10714.692807477488,50.9343,50.9343,50.8928,50.8928,10714.6928
2014-08-21 11:10:00,73.62,73.69,73.61,73.68,10942.664994870624,50.8997,50.9481,50.8928,50.9412,10942.665
2014-08-21 11:20:00,73.68,73.69,73.65,73.65,18123.788897754475,50.9412,50.9481,50.9205,50.9205,18123.7889
2014-08-21 11:30:00,73.64,73.68,73.63,73.67,5357.346403738744,50.9136,50.9412,50.9066,50.9343,5357.3464
2014-08-21 11:40:00,73.67,73.69,73.64,73.64,10600.70671378092,50.9343,50.9481,50.9136,50.9136,10600.7067
2014-08-21 11:50:00,73.63,73.68,73.63,73.64,14134.27561837456,50.9066,50.9412,50.9066,50.9136,14134.2756
2014-08-21 12:00:00,73.63,73.63,73.59,73.59,5699.304684828451,50.9066,50.9066,50.879,50.879,5699.3047
2014-08-21 12:10:00,73.58,73.61,73.56,73.59,9574.831870511798,50.8721,50.8928,50.8583,50.879,9574.8319
2014-08-21 12:20:00,73.59,73.59,73.53,73.54,6839.165621794141,50.879,50.879,50.8375,50.8444,6839.1656
2014-08-21 12:30:00,73.54,73.58,73.53,73.58,6839.165621794141,50.8444,50.8721,50.8375,50.8721,6839.1656
2014-08-21 12:40:00,73.6,73.62,73.58,73.61,9460.84577681523,50.8859,50.8997,50.8721,50.8928,9460.8458
2014-08-21 12:50:00,73.61,73.63,73.6,73.63,6497.2073407044345,50.8928,50.9066,50.8859,50.9066,6497.2073
2014-08-21 13:00:00,73.62,73.63,73.6,73.61,8206.998746152969,50.8997,50.9066,50.8859,50.8928,8206.9987
2014-08-21 13:10:00,73.62,73.68,73.61,73.68,31460.16186025305,50.8997,50.9412,50.8928,50.9412,31460.1619
2014-08-21 13:20:00,73.67,73.75,73.67,73.74,29180.439986321668,50.9343,50.9896,50.9343,50.9827,29180.44
2014-08-21 13:30:00,73.75,73.75,73.71,73.73,12082.525931836317,50.9896,50.9896,50.962,50.9758,12082.5259
2014-08-21 13:40:00,73.73,73.74,73.72,73.73,7865.040465063263,50.9758,50.9827,50.9689,50.9758,7865.0405
2014-08-21 13:50:00,73.72,73.75,73.7,73.74,12880.428587712298,50.9689,50.9896,50.955,50.9827,12880.4286
2014-08-21 14:00:00,73.73,73.75,73.68,73.68,18579.73327254075,50.9758,50.9896,50.9412,50.9412,18579.7333
2014-08-21 14:10:00,73.68,73.68,73.65,73.67,11740.567650746609,50.9412,50.9412,50.9205,50.9343,11740.5677
2014-08-21 14:20:00,73.68,73.69,73.66,73.69,6839.165621794141,50.9412,50.9481,50.9274,50.9481,6839.1656
2014-08-21 14:30:00,73.69,73.71,73.68,73.71,5471.332497435313,50.9481,50.962,50.9412,50.962,5471.3325
2014-08-21 14:40:00,73.71,73.75,73.7,73.73,25760.8571754246,50.962,50.9896,50.955,50.9758,25760.8572
2014-08-21 14:50:00,73.74,73.75,73.71,73.75,14476.233899464263,50.9827,50.9896,50.962,50.9896,14476.2339
2014-08-21 15:00:00,73.74,73.75,73.71,73.72,11284.623275960334,50.9827,50.9896,50.962,50.9689,11284.6233
2014-08-21 15:10:00,73.71,73.71,73.67,73.67,18693.71936623732,50.962,50.962,50.9343,50.9343,18693.7194
2014-08-21 15:20:00,73.68,73.72,73.68,73.71,15730.080930126524,50.9412,50.9689,50.9412,50.962,15730.0809
2014-08-21 15:30:00,73.71,73.71,73.61,73.61,82411.9457426194,50.962,50.962,50.8928,50.8928,82411.9457
2014-08-21 15:40:00,73.62,73.64,73.61,73.62,21315.399521258405,50.8997,50.9136,50.8928,50.8997,21315.3995
2014-08-21 15:50:00,73.63,73.63,73.58,73.61,46848.28450928986,50.9066,50.9066,50.8721,50.8928,46848.2845
2014-08-22 09:30:00,73.74,73.87,73.38,73.47,67251.79528097573,50.9827,51.0726,50.7338,50.796,67251.7953
2014-08-22 09:40:00,73.45,73.46,73.28,73.35,14818.192180553971,50.7822,50.7891,50.6647,50.7131,14818.1922
2014-08-22 09:50:00,73.38,73.43,73.32,73.34,16413.997492305938,50.7338,50.7684,50.6923,50.7061,16413.9975
2014-08-22 10:00:00,73.32,73.42,73.29,73.41,21087.427333865267,50.6923,50.7615,50.6716,50.7545,21087.4273
2014-08-22 10:10:00,73.41,73.43,73.29,73.3,14932.178274250542,50.7545,50.7684,50.6716,50.6785,14932.1783
2014-08-22 10:20:00,73.31,73.32,73.23,73.28,11284.623275960334,50.6854,50.6923,50.6301,50.6647,11284.6233
2014-08-22 10:30:00,73.3,73.33,73.2,73.21,10828.678901174057,50.6785,50.6992,50.6094,50.6163,10828.6789
2014-08-22 10:40:00,73.22,73.25,73.16,73.22,15502.108742733386,50.6232,50.6439,50.5817,50.6232,15502.1087
2014-08-22 10:50:00,73.25,73.25,73.09,73.15,32714.00889091531,50.6439,50.6439,50.5333,50.5748,32714.0089
2014-08-22 11:00:00,73.13,73.17,73.06,73.13,25874.843269121167,50.561,50.5886,50.5126,50.561,25874.8433
2014-08-22 11:10:00,73.16,73.18,73.12,73.14,6611.193434401003,50.5817,50.5955,50.554,50.5679,6611.1934
2014-08-22 11:20:00,73.16,73.25,73.16,73.25,8662.943120939246,50.5817,50.6439,50.5817,50.6439,8662.9431
2014-08-22 11:30:00,73.26,73.27,73.21,73.22,5471.332497435313,50.6508,50.6577,50.6163,50.6232,5471.3325
2014-08-22 11:40:00,73.21,73.24,73.19,73.21,9574.831870511798,50.6163,50.637,50.6024,50.6163,9574.8319
2014-08-22 11:50:00,73.2,73.25,73.2,73.24,12082.525931836317,50.6094,50.6439,50.6094,50.637,12082.5259
2014-08-22 12:00:00,73.22,73.25,73.17,73.18,7979.026558759831,50.6232,50.6439,50.5886,50.5955,7979.0266
2014-08-22 12:10:00,73.18,73.24,73.16,73.21,3875.5271856833465,50.5955,50.637,50.5817,50.6163,3875.5272
2014-08-22 12:20:00,73.23,73.32,73.23,73.3,7067.137809187279,50.6301,50.6923,50.6301,50.6785,7067.1378
2014-08-22 12:30:00,73.31,73.32,73.29,73.29,5471.332497435313,50.6854,50.6923,50.6716,50.6716,5471.3325
2014-08-22 12:40:00,73.29,73.31,73.27,73.27,2849.6523424142256,50.6716,50.6854,50.6577,50.6577,2849.6523
2014-08-22 12:50:00,73.27,73.29,73.25,73.25,5471.332497435313,50.6577,50.6716,50.6439,50.6439,5471.3325
2014-08-22 13:00:00,73.25,73.27,73.22,73.24,9802.804057904936,50.6439,50.6577,50.6232,50.637,9802.8041
2014-08-22 13:10:00,73.24,73.28,73.22,73.28,12310.498119229454,50.637,50.6647,50.6232,50.6647,12310.4981
2014-08-22 13:20:00,73.29,73.36,73.27,73.35,23025.190926706942,50.6716,50.72,50.6577,50.7131,23025.1909
2014-08-22 13:30:00,73.33,73.38,73.33,73.36,10486.72062008435,50.6992,50.7338,50.6992,50.72,10486.7206
2014-08-22 13:40:00,73.33,73.37,73.32,73.35,7751.054371366693,50.6992,50.7269,50.6923,50.7131,7751.0544
2014-08-22 13:50:00,73.36,73.37,73.32,73.35,10828.678901174057,50.72,50.7269,50.6923,50.7131,10828.6789
2014-08-22 14:00:00,73.35,73.36,73.29,73.32,10714.692807477488,50.7131,50.72,50.6716,50.6923,10714.6928
2014-08-22 14:10:00,73.32,73.33,73.25,73.25,33739.88373418443,50.6923,50.6992,50.6439,50.6439,33739.8837
2014-08-22 14:20:00,73.25,73.25,73.18,73.19,41376.95201185456,50.6439,50.6439,50.5955,50.6024,41376.952
2014-08-22 14:30:00,73.19,73.19,73.13,73.15,24393.02405106577,50.6024,50.6024,50.561,50.5748,24393.0241
2014-08-22 14:40:00,73.16,73.25,73.16,73.21,13222.386868802008,50.5817,50.6439,50.5817,50.6163,13222.3869
2014-08-22 14:50:00,73.21,73.32,73.21,73.31,19491.6220221133,50.6163,50.6923,50.6163,50.6854,19491.622
2014-08-22 15:00:00,73.31,73.42,73.31,73.4,25418.89889433489,50.6854,50.7615,50.6854,50.7476,25418.8989
2014-08-22 15:10:00,73.41,73.45,73.39,73.4,21429.385614954976,50.7545,50.7822,50.7407,50.7476,21429.3856
2014-08-22 15:20:00,73.39,73.39,73.31,73.31,14590.219993160834,50.7407,50.7407,50.6854,50.6854,14590.22
2014-08-22 15:30:00,73.31,73.32,73.25,73.31,25646.87108172803,50.6854,50.6923,50.6439,50.6854,25646.8711
2014-08-22 15:40:00,73.31,73.32,73.25,73.25,40693.03544967514,50.6854,50.6923,50.6439,50.6439,40693.0354
2014-08-22 15:50:00,73.26,73.3,73.23,73.25,85717.5424598199,50.6508,50.6785,50.6301,50.6439,85717.5425
2014-08-25 09:30:00,73.37,73.53,73.27,73.43,45252.4791975379,50.7269,50.8375,50.6577,50.7684,45252.4792
2014-08-25 09:40:00,73.4,73.4,73.3,73.35,8093.0126524564,50.7476,50.7476,50.6785,50.7131,8093.0127
2014-08-25 09:50:00,73.35,73.46,73.35,73.43,6725.179528097572,50.7131,50.7891,50.7131,50.7684,6725.1795
2014-08-25 10:00:00,73.46,73.49,73.42,73.47,10372.73452638778,50.7891,50.8099,50.7615,50.796,10372.7345
2014-08-25 10:10:00,73.47,73.5,73.43,73.45,9802.804057904936,50.796,50.8168,50.7684,50.7822,9802.8041
2014-08-25 10:20:00,73.45,73.53,73.45,73.47,14362.247805767696,50.7822,50.8375,50.7822,50.796,14362.2478
2014-08-25 10:30:00,73.47,73.52,73.44,73.52,11740.567650746609,50.796,50.8306,50.7753,50.8306,11740.5677
2014-08-25 10:40:00,73.51,73.61,73.51,73.61,11056.651088567194,50.8237,50.8928,50.8237,50.8928,11056.6511
2014-08-25 10:50:00,73.61,73.64,73.58,73.59,18237.77499145104,50.8928,50.9136,50.8721,50.879,18237.775
2014-08-25 11:00:00,73.58,73.59,73.48,73.48,23709.107488886355,50.8721,50.879,50.8029,50.8029,23709.1075
2014-08-25 11:10:00,73.5,73.51,73.4,73.4,17325.886241878492,50.8168,50.8237,50.7476,50.7476,17325.8862
2014-08-25 11:20:00,73.4,73.45,73.39,73.44,19491.6220221133,50.7476,50.7822,50.7407,50.7753,19491.622
2014-08-25 11:30:00,73.45,73.49,73.43,73.49,9460.84577681523,50.7822,50.8099,50.7684,50.8099,9460.8458
2014-08-25 11:40:00,73.51,73.54,73.49,73.52,8890.915308332384,50.8237,50.8444,50.8099,50.8306,8890.9153
2014-08-25 11:50:00,73.52,73.52,73.45,73.46,11398.609369656902,50.8306,50.8306,50.7822,50.7891,11398.6094
2014-08-25 12:00:00,73.46,73.46,73.39,73.4,12196.512025532886,50.7891,50.7891,50.7407,50.7476,12196.512
2014-08-25 12:10:00,73.39,73.39,73.3,73.32,9004.901402028952,50.7407,50.7407,50.6785,50.6923,9004.9014
2014-08-25 12:20:00,73.32,73.34,73.18,73.21,32600.02279721874,50.6923,50.7061,50.5955,50.6163,32600.0228
2014-08-25 12:30:00,73.2,73.23,73.15,73.18,6269.235153311296,50.6094,50.6301,50.5748,50.5955,6269.2352
2014-08-25 12:40:00,73.18,73.25,73.18,73.23,6269.235153311296,50.5955,50.6439,50.5955,50.6301,6269.2352
2014-08-25 12:50:00,73.22,73.22,73.17,73.2,11740.567650746609,50.6232,50.6232,50.5886,50.6094,11740.5677
2014-08-25 13:00:00,73.19,73.19,73.05,73.07,15046.16436794711,50.6024,50.6024,50.5056,50.5195,15046.1644
2014-08-25 13:10:00,73.07,73.12,73.07,73.11,6155.249059614727,50.5195,50.554,50.5195,50.5471,6155.2491
2014-08-25 13:20:00,73.12,73.19,73.11,73.19,11398.609369656902,50.554,50.6024,50.5471,50.6024,11398.6094
2014-08-25 13:30:00,73.2,73.21,73.15,73.18,8093.0126524564,50.6094,50.6163,50.5748,50.5955,8093.0127
2014-08-25 13:40:00,73.18,73.23,73.18,73.22,9460.84577681523,50.5955,50.6301,50.5955,50.6232,9460.8458
2014-08-25 13:50:00,73.21,73.29,73.2,73.25,11968.539838139746,50.6163,50.6716,50.6094,50.6439,11968.5398
2014-08-25 14:00:00,73.24,73.27,73.23,73.25,16983.927960788784,50.637,50.6577,50.6301,50.6439,16983.928
2014-08-25 14:10:00,73.26,73.27,73.25,73.26,9688.817964208369,50.6508,50.6577,50.6439,50.6508,9688.818
2014-08-25 14:20:00,73.26,73.26,73.2,73.2,16072.039211216232,50.6508,50.6508,50.6094,50.6094,16072.0392
2014-08-25 14:30:00,73.2,73.23,73.18,73.21,12538.470306622592,50.6094,50.6301,50.5955,50.6163,12538.4703
2014-08-25 14:40:00,73.21,73.25,73.18,73.19,19605.60811580987,50.6163,50.6439,50.5955,50.6024,19605.6081
2014-08-25 14:50:00,73.19,73.25,73.18,73.23,12766.44249401573,50.6024,50.6439,50.5955,50.6301,12766.4425
2014-08-25 15:00:00,73.24,73.28,73.22,73.27,16755.955773395646,50.637,50.6647,50.6232,50.6577,16755.9558
2014-08-25 15:10:00,73.28,73.3,73.27,73.29,14134.27561837456,50.6647,50.6785,50.6577,50.6716,14134.2756
2014-08-25 15:20:00,73.29,73.3,73.27,73.27,17781.830616664767,50.6716,50.6785,50.6577,50.6577,17781.8306
2014-08-25 15:30:00,73.27,73.39,73.27,73.38,36931.49435768836,50.6577,50.7407,50.6577,50.7338,36931.4944
2014-08-25 15:40:00,73.39,73.43,73.37,73.39,39211.21623161974,50.7407,50.7684,50.7269,50.7407,39211.2162
2014-08-25 15:50:00,73.38,73.38,73.32,73.37,114442.0380713553,50.7338,50.7338,50.6923,50.7269,114442.0381
2014-08-26 09:30:00,73.32,73.58,73.18,73.56,45708.42357232418,50.6923,50.8721,50.5955,50.8583,45708.4236
2014-08-26 09:40:00,73.56,73.66,73.54,73.61,37957.36920095748,50.8583,50.9274,50.8444,50.8928,37957.3692
2014-08-26 09:50:00,73.62,73.69,73.61,73.64,69759.48934230024,50.8997,50.9481,50.8928,50.9136,69759.4893
2014-08-26 10:00:00,73.64,73.72,73.62,73.66,40351.07716858544,50.9136,50.9689,50.8997,50.9274,40351.0772
2014-08-26 10:10:00,73.67,73.73,73.66,73.68,23367.14920779665,50.9343,50.9758,50.9274,50.9412,23367.1492
2014-08-26 10:20:00,73.66,73.74,73.63,73.74,15160.15046164368,50.9274,50.9827,50.9066,50.9827,15160.1505
2014-08-26 10:30:00,73.75,73.75,73.67,73.68,14476.233899464263,50.9896,50.9896,50.9343,50.9412,14476.2339
2014-08-26 10:40:00,73.68,73.82,73.68,73.81,13108.400775105438,50.9412,51.038,50.9412,51.0311,13108.4008
2014-08-26 10:50:00,73.8,73.86,73.8,73.83,10372.73452638778,51.0242,51.0657,51.0242,51.0449,10372.7345
2014-08-26 11:00:00,73.83,73.85,73.82,73.85,7979.026558759831,51.0449,51.0588,51.038,51.0588,7979.0266
2014-08-26 11:10:00,73.85,73.87,73.81,73.81,24165.05186367264,51.0588,51.0726,51.0311,51.0311,24165.0519
2014-08-26 11:20:00,73.81,73.86,73.8,73.84,23481.135301493217,51.0311,51.0657,51.0242,51.0518,23481.1353
2014-08-26 11:30:00,73.84,73.88,73.82,73.82,42744.78513621338,51.0518,51.0795,51.038,51.038,42744.7851
2014-08-26 11:40:00,73.82,73.88,73.79,73.85,77738.51590106008,51.038,51.0795,51.0173,51.0588,77738.5159
2014-08-26 11:50:00,73.86,73.89,73.82,73.84,38527.29966944033,51.0657,51.0864,51.038,51.0518,38527.2997
2014-08-26 12:00:00,73.84,73.87,73.82,73.82,21885.32998974125,51.0518,51.0726,51.038,51.038,21885.33
2014-08-26 12:10:00,73.82,73.86,73.72,73.72,53003.5335689046,51.038,51.0657,50.9689,50.9689,53003.5336
2014-08-26 12:20:00,73.73,73.75,73.67,73.7,15046.16436794711,50.9758,50.9896,50.9343,50.955,15046.1644
2014-08-26 12:30:00,73.71,73.72,73.66,73.66,6611.193434401003,50.962,50.9689,50.9274,50.9274,6611.1934
2014-08-26 12:40:00,73.67,73.67,73.57,73.6,15844.067023823094,50.9343,50.9343,50.8652,50.8859,15844.067
2014-08-26 12:50:00,73.59,73.61,73.54,73.54,7751.054371366693,50.879,50.8928,50.8444,50.8444,7751.0544
2014-08-26 13:00:00,73.56,73.57,73.5,73.51,7637.068277670124,50.8583,50.8652,50.8168,50.8237,7637.0683
2014-08-26 13:10:00,73.52,73.59,73.5,73.58,7979.026558759831,50.8306,50.879,50.8168,50.8721,7979.0266
2014-08-26 13:20:00,73.59,73.65,73.57,73.61,16300.01139860937,50.879,50.9205,50.8652,50.8928,16300.0114
2014-08-26 13:30:00,73.6,73.63,73.59,73.61,5129.374216345606,50.8859,50.9066,50.879,50.8928,5129.3742
2014-08-26 13:40:00,73.61,73.64,73.58,73.58,9688.817964208369,50.8928,50.9136,50.8721,50.8721,9688.818
2014-08-26 13:50:00,73.58,73.6,73.54,73.58,13450.359056195144,50.8721,50.8859,50.8444,50.8721,13450.3591
2014-08-26 14:00:00,73.58,73.65,73.57,73.62,17895.816710361338,50.8721,50.9205,50.8652,50.8997,17895.8167
2014-08-26 14:10:00,73.63,73.65,73.61,73.65,7865.040465063263,50.9066,50.9205,50.8928,50.9205,7865.0405
2014-08-26 14:20:00,73.64,73.66,73.63,73.64,7751.054371366693,50.9136,50.9274,50.9066,50.9136,7751.0544
2014-08-26 14:30:00,73.64,73.64,73.6,73.61,6953.151715490711,50.9136,50.9136,50.8859,50.8928,6953.1517
2014-08-26 14:40:00,73.61,73.61,73.59,73.59,8548.957027242677,50.8928,50.8928,50.879,50.879,8548.957
2014-08-26 14:50:00,73.59,73.62,73.59,73.62,16755.955773395646,50.879,50.8997,50.879,50.8997,16755.9558
2014-08-26 15:00:00,73.62,73.62,73.6,73.61,11170.637182263765,50.8997,50.8997,50.8859,50.8928,11170.6372
2014-08-26 15:10:00,73.61,73.61,73.6,73.61,9916.790151601504,50.8928,50.8928,50.8859,50.8928,9916.7902
2014-08-26 15:20:00,73.61,73.61,73.57,73.57,17211.90014818192,50.8928,50.8928,50.8652,50.8652,17211.9001
2014-08-26 15:30:00,73.57,73.61,73.56,73.56,27470.64858087313,50.8652,50.8928,50.8583,50.8583,27470.6486
2014-08-26 15:40:00,73.56,73.6,73.55,73.6,20745.469052775563,50.8583,50.8859,50.8513,50.8859,20745.4691
2014-08-26 15:50:00,73.59,73.6,73.54,73.54,95976.29089251113,50.879,50.8859,50.8444,50.8444,95976.2909
2014-08-27 09:30:00,73.46,73.67,73.46,73.52,40807.02154337171,50.7891,50.9343,50.7891,50.8306,40807.0215
2014-08-27 09:40:00,73.52,73.6,73.47,73.49,10372.73452638778,50.8306,50.8859,50.796,50.8099,10372.7345
2014-08-27 09:50:00,73.5,73.54,73.4,73.42,15502.108742733386,50.8168,50.8444,50.7476,50.7615,15502.1087
2014-08-27 10:00:00,73.43,73.47,73.36,73.38,11056.651088567194,50.7684,50.796,50.72,50.7338,11056.6511
2014-08-27 10:10:00,73.38,73.43,73.37,73.43,9916.790151601504,50.7338,50.7684,50.7269,50.7684,9916.7902
2014-08-27 10:20:00,73.43,73.51,73.41,73.41,8093.0126524564,50.7684,50.8237,50.7545,50.7545,8093.0127
2014-08-27 10:30:00,73.43,73.47,73.38,73.38,11170.637182263765,50.7684,50.796,50.7338,50.7338,11170.6372
2014-08-27 10:40:00,73.38,73.45,73.37,73.41,13564.345149891711,50.7338,50.7822,50.7269,50.7545,13564.3451
2014-08-27 10:50:00,73.41,73.43,73.32,73.32,12766.44249401573,50.7545,50.7684,50.6923,50.6923,12766.4425
2014-08-27 11:00:00,73.32,73.37,73.32,73.34,9118.88749572552,50.6923,50.7269,50.6923,50.7061,9118.8875
2014-08-27 11:10:00,73.33,73.42,73.33,73.42,9574.831870511798,50.6992,50.7615,50.6992,50.7615,9574.8319
2014-08-27 11:20:00,73.42,73.43,73.39,73.4,10828.678901174057,50.7615,50.7684,50.7407,50.7476,10828.6789
2014-08-27 11:30:00,73.4,73.4,73.35,73.35,13678.331243588282,50.7476,50.7476,50.7131,50.7131,13678.3312
2014-08-27 11:40:00,73.34,73.34,73.31,73.31,11170.637182263765,50.7061,50.7061,50.6854,50.6854,11170.6372
2014-08-27 11:50:00,73.31,73.32,73.26,73.3,10600.70671378092,50.6854,50.6923,50.6508,50.6785,10600.7067
2014-08-27 12:00:00,73.3,73.31,73.23,73.23,16869.941867092213,50.6785,50.6854,50.6301,50.6301,16869.9419
2014-08-27 12:10:00,73.23,73.29,73.2,73.26,10372.73452638778,50.6301,50.6716,50.6094,50.6508,10372.7345
2014-08-27 12:20:00,73.25,73.26,73.24,73.25,19605.60811580987,50.6439,50.6508,50.637,50.6439,19605.6081
2014-08-27 12:30:00,73.24,73.24,73.19,73.2,11056.651088567194,50.637,50.637,50.6024,50.6094,11056.6511
2014-08-27 12:40:00,73.2,73.25,73.19,73.22,6041.262965918158,50.6094,50.6439,50.6024,50.6232,6041.263
2014-08-27 12:50:00,73.23,73.25,73.23,73.24,10486.72062008435,50.6301,50.6439,50.6301,50.637,10486.7206
2014-08-27 13:00:00,73.24,73.25,73.23,73.24,13792.317337284852,50.637,50.6439,50.6301,50.637,13792.3173
2014-08-27 13:10:00,73.24,73.25,73.22,73.24,9688.817964208369,50.637,50.6439,50.6232,50.637,9688.818
2014-08-27 13:20:00,73.25,73.3,73.24,73.3,10030.776245298071,50.6439,50.6785,50.637,50.6785,10030.7762
2014-08-27 13:30:00,73.3,73.31,73.28,73.29,7751.054371366693,50.6785,50.6854,50.6647,50.6716,7751.0544
2014-08-27 13:40:00,73.29,73.3,73.27,73.29,8662.943120939246,50.6716,50.6785,50.6577,50.6716,8662.9431
2014-08-27 13:50:00,73.28,73.3,73.25,73.3,15046.16436794711,50.6647,50.6785,50.6439,50.6785,15046.1644
2014-08-27 14:00:00,73.3,73.31,73.28,73.3,11398.609369656902,50.6785,50.6854,50.6647,50.6785,11398.6094
2014-08-27 14:10:00,73.31,73.32,73.29,73.29,19833.58030320301,50.6854,50.6923,50.6716,50.6716,19833.5803
2014-08-27 14:20:00,73.29,73.32,73.29,73.31,9346.85968311866,50.6716,50.6923,50.6716,50.6854,9346.8597
2014-08-27 14:30:00,73.31,73.32,73.29,73.29,16186.0253049128,50.6854,50.6923,50.6716,50.6716,16186.0253
2014-08-27 14:40:00,73.29,73.3,73.24,73.3,26330.787643907443,50.6716,50.6785,50.637,50.6785,26330.7876
2014-08-27 14:50:00,73.31,73.33,73.25,73.25,30662.259204377067,50.6854,50.6992,50.6439,50.6439,30662.2592
2014-08-27 15:00:00,73.25,73.28,73.23,73.28,19491.6220221133,50.6439,50.6647,50.6301,50.6647,19491.622
2014-08-27 15:10:00,73.27,73.33,73.26,73.31,38299.32748204719,50.6577,50.6992,50.6508,50.6854,38299.3275
2014-08-27 15:20:00,73.31,73.34,73.29,73.32,63376.26809529238,50.6854,50.7061,50.6716,50.6923,63376.2681
2014-08-27 15:30:00,73.32,73.36,73.31,73.33,21201.41342756184,50.6923,50.72,50.6854,50.6992,21201.4134
2014-08-27 15:40:00,73.33,73.36,73.33,73.34,20289.524677989284,50.6992,50.72,50.6992,50.7061,20289.5247
2014-08-27 15:50:00,73.34,73.42,73.34,73.4,71127.32246665907,50.7061,50.7615,50.7061,50.7476,71127.3225
2014-08-28 09:30:00,73.31,73.45,72.81,73.26,67365.7813746723,50.6854,50.7822,50.3397,50.6508,67365.7814
2014-08-28 09:40:00,73.22,73.22,73.11,73.21,15958.053117519665,50.6232,50.6232,50.5471,50.6163,15958.0531
2014-08-28 09:50:00,73.21,73.32,73.18,73.31,38527.29966944033,50.6163,50.6923,50.5955,50.6854,38527.2997
2014-08-28 10:00:00,73.3,73.34,73.2,73.32,16186.0253049128,50.6785,50.7061,50.6094,50.6923,16186.0253
2014-08-28 10:10:00,73.32,73.32,73.19,73.25,12310.498119229454,50.6923,50.6923,50.6024,50.6439,12310.4981
2014-08-28 10:20:00,73.23,73.3,73.21,73.3,9688.817964208369,50.6301,50.6785,50.6163,50.6785,9688.818
2014-08-28 10:30:00,73.31,73.33,73.22,73.22,14020.28952467799,50.6854,50.6992,50.6232,50.6232,14020.2895
2014-08-28 10:40:00,73.23,73.28,73.2,73.25,16186.0253049128,50.6301,50.6647,50.6094,50.6439,16186.0253
2014-08-28 10:50:00,73.25,73.29,73.22,73.27,8093.0126524564,50.6439,50.6716,50.6232,50.6577,8093.0127
2014-08-28 11:00:00,73.27,73.28,73.24,73.26,7865.040465063263,50.6577,50.6647,50.637,50.6508,7865.0405
2014-08-28 11:10:00,73.27,73.32,73.25,73.27,17439.87233557506,50.6577,50.6923,50.6439,50.6577,17439.8723
2014-08-28 11:20:00,73.28,73.31,73.27,73.31,11398.609369656902,50.6647,50.6854,50.6577,50.6854,11398.6094
2014-08-28 11:30:00,73.31,73.33,73.28,73.32,15958.053117519665,50.6854,50.6992,50.6647,50.6923,15958.0531
2014-08-28 11:40:00,73.3,73.3,73.21,73.25,24393.02405106577,50.6785,50.6785,50.6163,50.6439,24393.0241
2014-08-28 11:50:00,73.24,73.29,73.23,73.23,17895.816710361338,50.637,50.6716,50.6301,50.6301,17895.8167
2014-08-28 12:00:00,73.24,73.24,73.18,73.18,8320.984839849538,50.637,50.637,50.5955,50.5955,8320.9848
2014-08-28 12:10:00,73.18,73.3,73.18,73.3,15844.067023823094,50.5955,50.6785,50.5955,50.6785,15844.067
2014-08-28 12:20:00,73.3,73.36,73.29,73.36,9346.85968311866,50.6785,50.72,50.6716,50.72,9346.8597
2014-08-28 12:30:00,73.36,73.36,73.29,73.31,15160.15046164368,50.72,50.72,50.6716,50.6854,15160.1505
2014-08-28 12:40:00,73.31,73.39,73.29,73.38,24165.05186367264,50.6854,50.7407,50.6716,50.7338,24165.0519
2014-08-28 12:50:00,73.39,73.39,73.31,73.32,22911.20483301037,50.7407,50.7407,50.6854,50.6923,22911.2048
2014-08-28 13:00:00,73.34,73.4,73.34,73.4,6953.151715490711,50.7061,50.7476,50.7061,50.7476,6953.1517
2014-08-28 13:10:00,73.39,73.42,73.36,73.38,10600.70671378092,50.7407,50.7615,50.72,50.7338,10600.7067
2014-08-28 13:20:00,73.39,73.39,73.33,73.37,13336.372962498575,50.7407,50.7407,50.6992,50.7269,13336.373
2014-08-28 13:30:00,73.35,73.35,73.32,73.35,9118.88749572552,50.7131,50.7131,50.6923,50.7131,9118.8875
2014-08-28 13:40:00,73.35,73.4,73.35,73.39,8206.998746152969,50.7131,50.7476,50.7131,50.7407,8206.9987
2014-08-28 13:50:00,73.39,73.41,73.37,73.38,13336.372962498575,50.7407,50.7545,50.7269,50.7338,13336.373
2014-08-28 14:00:00,73.38,73.39,73.33,73.35,14704.206086857404,50.7338,50.7407,50.6992,50.7131,14704.2061
2014-08-28 14:10:00,73.35,73.35,73.26,73.3,21771.343896044684,50.7131,50.7131,50.6508,50.6785,21771.3439
2014-08-28 14:20:00,73.31,73.33,73.31,73.32,15616.094836429957,50.6854,50.6992,50.6854,50.6923,15616.0948
2014-08-28 14:30:00,73.33,73.34,73.3,73.34,18351.761085147613,50.6992,50.7061,50.6785,50.7061,18351.7611
2014-08-28 14:40:00,73.34,73.39,73.34,73.38,13336.372962498575,50.7061,50.7407,50.7061,50.7338,13336.373
2014-08-28 14:50:00,73.37,73.39,73.31,73.31,19833.58030320301,50.7269,50.7407,50.6854,50.6854,19833.5803
2014-08-28 15:00:00,73.31,73.31,73.27,73.27,16413.997492305938,50.6854,50.6854,50.6577,50.6577,16413.9975
2014-08-28 15:10:00,73.27,73.3,73.25,73.3,11968.539838139746,50.6577,50.6785,50.6439,50.6785,11968.5398
2014-08-28 15:20:00,73.3,73.32,73.29,73.32,18807.705459933888,50.6785,50.6923,50.6716,50.6923,18807.7055
2014-08-28 15:30:00,73.32,73.34,73.31,73.32,22227.28827083096,50.6923,50.7061,50.6854,50.6923,22227.2883
2014-08-28 15:40:00,73.32,73.32,73.27,73.28,19833.58030320301,50.6923,50.6923,50.6577,50.6647,19833.5803
2014-08-28 15:50:00,73.27,73.27,73.21,73.25,73065.08605950074,50.6577,50.6577,50.6163,50.6439,73065.0861
2014-08-29 09:30:00,73.56,73.65,73.17,73.17,60298.64356548501,50.8583,50.9205,50.5886,50.5886,60298.6436
2014-08-29 09:40:00,73.17,73.18,73.03,73.09,21999.31608343782,50.5886,50.5955,50.4918,50.5333,21999.3161
2014-08-29 09:50:00,73.08,73.08,73.0,73.02,12538.470306622592,50.5264,50.5264,50.4711,50.4849,12538.4703
2014-08-29 10:00:00,73.0,73.02,72.82,72.82,21771.343896044684,50.4711,50.4849,50.3466,50.3466,21771.3439
2014-08-29 10:10:00,72.79,72.86,72.76,72.76,20517.496865382425,50.3259,50.3743,50.3051,50.3051,20517.4969
2014-08-29 10:20:00,72.78,72.84,72.74,72.78,23139.17702040352,50.319,50.3605,50.2913,50.319,23139.177
2014-08-29 10:30:00,72.76,72.89,72.76,72.89,17325.886241878492,50.3051,50.395,50.3051,50.395,17325.8862
2014-08-29 10:40:00,72.88,72.98,72.88,72.97,28496.52342414225,50.3881,50.4572,50.3881,50.4503,28496.5234
2014-08-29 10:50:00,72.97,73.13,72.97,73.13,20859.45514647213,50.4503,50.561,50.4503,50.561,20859.4551
2014-08-29 11:00:00,73.14,73.23,73.14,73.22,13450.359056195144,50.5679,50.6301,50.5679,50.6232,13450.3591
2014-08-29 11:10:00,73.24,73.3,73.22,73.27,23481.135301493217,50.637,50.6785,50.6232,50.6577,23481.1353
2014-08-29 11:20:00,73.27,73.3,73.25,73.27,16641.969679699076,50.6577,50.6785,50.6439,50.6577,16641.9697
2014-08-29 11:30:00,73.27,73.38,73.26,73.37,18579.73327254075,50.6577,50.7338,50.6508,50.7269,18579.7333
2014-08-29 11:40:00,73.37,73.4,73.36,73.39,17097.914054485354,50.7269,50.7476,50.72,50.7407,17097.9141
2014-08-29 11:50:00,73.39,73.39,73.34,73.37,16300.01139860937,50.7407,50.7407,50.7061,50.7269,16300.0114
2014-08-29 12:00:00,73.37,73.39,73.34,73.35,30434.28701698393,50.7269,50.7407,50.7061,50.7131,30434.287
2014-08-29 12:10:00,73.36,73.36,73.33,73.35,17439.87233557506,50.72,50.72,50.6992,50.7131,17439.8723
2014-08-29 12:20:00,73.35,73.35,73.31,73.32,17667.844522968197,50.7131,50.7131,50.6854,50.6923,17667.8445
2014-08-29 12:30:00,73.32,73.32,73.28,73.31,11512.595463353471,50.6923,50.6923,50.6647,50.6854,11512.5955
2014-08-29 12:40:00,73.31,73.32,73.3,73.32,12766.44249401573,50.6854,50.6923,50.6785,50.6923,12766.4425
2014-08-29 12:50:00,73.32,73.32,73.29,73.29,13792.317337284852,50.6923,50.6923,50.6716,50.6716,13792.3173
2014-08-29 13:00:00,73.3,73.3,73.26,73.28,17667.844522968197,50.6785,50.6785,50.6508,50.6647,17667.8445
2014-08-29 13:10:00,73.27,73.28,73.25,73.25,10144.762338994642,50.6577,50.6647,50.6439,50.6439,10144.7623
2014-08-29 13:20:00,73.25,73.25,73.15,73.17,15730.080930126524,50.6439,50.6439,50.5748,50.5886,15730.0809
2014-08-29 13:30:00,73.17,73.18,73.16,73.18,7295.109996580417,50.5886,50.5955,50.5817,50.5955,7295.11
2014-08-29 13:40:00,73.18,73.18,73.11,73.11,8890.915308332384,50.5955,50.5955,50.5471,50.5471,8890.9153
2014-08-29 13:50:00,73.11,73.13,73.1,73.13,14362.247805767696,50.5471,50.561,50.5402,50.561,14362.2478
2014-08-29 14:00:00,73.13,73.19,73.12,73.18,14020.28952467799,50.561,50.6024,50.554,50.5955,14020.2895
2014-08-29 14:10:00,73.18,73.21,73.18,73.18,8890.915308332384,50.5955,50.6163,50.5955,50.5955,8890.9153
2014-08-29 14:20:00,73.18,73.21,73.17,73.21,7523.082183973555,50.5955,50.6163,50.5886,50.6163,7523.0822
2014-08-29 14:30:00,73.21,73.22,73.2,73.21,8206.998746152969,50.6163,50.6232,50.6094,50.6163,8206.9987
2014-08-29 14:40:00,73.21,73.26,73.21,73.25,19149.6637410236,50.6163,50.6508,50.6163,50.6439,19149.6637
2014-08-29 14:50:00,73.25,73.25,73.22,73.24,9574.831870511798,50.6439,50.6439,50.6232,50.637,9574.8319
2014-08-29 15:00:00,73.24,73.25,73.19,73.19,15046.16436794711,50.637,50.6439,50.6024,50.6024,15046.1644
2014-08-29 15:10:00,73.19,73.24,73.18,73.24,14248.261712071127,50.6024,50.637,50.5955,50.637,14248.2617
2014-08-29 15:20:00,73.24,73.25,73.23,73.23,22227.28827083096,50.637,50.6439,50.6301,50.6301,22227.2883
2014-08-29 15:30:00,73.24,73.28,73.2,73.28,39553.17451270945,50.637,50.6647,50.6094,50.6647,39553.1745
2014-08-29 15:40:00,73.29,73.32,73.27,73.29,25532.88498803146,50.6716,50.6923,50.6577,50.6716,25532.885
2014-08-29 15:50:00,73.3,73.3,73.21,73.24,253733.04456856265,50.6785,50.6785,50.6163,50.637,253733.0446
2014-09-02 09:30:00,73.47,73.47,73.23,73.23,67821.72574945856,50.796,50.796,50.6301,50.6301,67821.7257
2014-09-02 09:40:00,73.21,73.23,73.05,73.14,35335.68904593639,50.6163,50.6301,50.5056,50.5679,35335.689
2014-09-02 09:50:00,73.16,73.37,73.16,73.37,22569.246551920667,50.5817,50.7269,50.5817,50.7269,22569.2466
2014-09-02 10:00:00,73.38,73.39,73.25,73.37,32144.078422432463,50.7338,50.7407,50.6439,50.7269,32144.0784
2014-09-02 10:10:00,73.38,73.47,73.36,73.44,27014.70420608686,50.7338,50.796,50.72,50.7753,27014.7042
2014-09-02 10:20:00,73.46,73.54,73.44,73.53,20061.552490596147,50.7891,50.8444,50.7753,50.8375,20061.5525
2014-09-02 10:30:00,73.53,73.54,73.49,73.49,23139.17702040352,50.8375,50.8444,50.8099,50.8099,23139.177
2014-09-02 10:40:00,73.5,73.64,73.5,73.55,20745.469052775563,50.8168,50.9136,50.8168,50.8513,20745.4691
2014-09-02 10:50:00,73.56,73.6,73.54,73.6,23367.14920779665,50.8583,50.8859,50.8444,50.8859,23367.1492
2014-09-02 11:00:00,73.6,73.62,73.5,73.52,30206.31482959079,50.8859,50.8997,50.8168,50.8306,30206.3148
2014-09-02 11:10:00,73.52,73.53,73.32,73.33,24962.954519548617,50.8306,50.8375,50.6923,50.6992,24962.9545
2014-09-02 11:20:00,73.34,73.35,73.25,73.29,20289.524677989284,50.7061,50.7131,50.6439,50.6716,20289.5247
2014-09-02 11:30:00,73.28,73.41,73.28,73.39,18807.705459933888,50.6647,50.7545,50.6647,50.7407,18807.7055
2014-09-02 11:40:00,73.39,73.39,73.2,73.2,25532.88498803146,50.7407,50.7407,50.6094,50.6094,25532.885
2014-09-02 11:50:00,73.2,73.24,73.16,73.19,17781.830616664767,50.6094,50.637,50.5817,50.6024,17781.8306
2014-09-02 12:00:00,73.2,73.3,73.18,73.3,14932.178274250542,50.6094,50.6785,50.5955,50.6785,14932.1783
2014-09-02 12:10:00,73.29,73.33,73.27,73.32,14590.219993160834,50.6716,50.6992,50.6577,50.6923,14590.22
2014-09-02 12:20:00,73.34,73.35,73.29,73.3,13678.331243588282,50.7061,50.7131,50.6716,50.6785,13678.3312
2014-09-02 12:30:00,73.29,73.29,73.2,73.2,14362.247805767696,50.6716,50.6716,50.6094,50.6094,14362.2478
2014-09-02 12:40:00,73.21,73.23,73.12,73.18,19035.677647327026,50.6163,50.6301,50.554,50.5955,19035.6776
2014-09-02 12:50:00,73.18,73.18,73.13,73.13,9460.84577681523,50.5955,50.5955,50.561,50.561,9460.8458
2014-09-02 13:00:00,73.14,73.17,73.08,73.17,10144.762338994642,50.5679,50.5886,50.5264,50.5886,10144.7623
2014-09-02 13:10:00,73.18,73.19,73.14,73.14,13336.372962498575,50.5955,50.6024,50.5679,50.5679,13336.373
2014-09-02 13:20:00,73.14,73.14,73.08,73.09,7067.137809187279,50.5679,50.5679,50.5264,50.5333,7067.1378
2014-09-02 13:30:00,73.09,73.15,73.05,73.15,15616.094836429957,50.5333,50.5748,50.5056,50.5748,15616.0948
2014-09-02 13:40:00,73.17,73.17,73.1,73.14,9688.817964208369,50.5886,50.5886,50.5402,50.5679,9688.818
2014-09-02 13:50:00,73.16,73.25,73.16,73.24,11284.623275960334,50.5817,50.6439,50.5817,50.637,11284.6233
2014-09-02 14:00:00,73.23,73.25,73.21,73.25,13108.400775105438,50.6301,50.6439,50.6163,50.6439,13108.4008
2014-09-02 14:10:00,73.24,73.25,73.22,73.24,10600.70671378092,50.637,50.6439,50.6232,50.637,10600.7067
2014-09-02 14:20:00,73.25,73.26,73.22,73.25,21201.41342756184,50.6439,50.6508,50.6232,50.6439,21201.4134
2014-09-02 14:30:00,73.27,73.27,73.22,73.24,13678.331243588282,50.6577,50.6577,50.6232,50.637,13678.3312
2014-09-02 14:40:00,73.25,73.32,73.25,73.31,17553.85842927163,50.6439,50.6923,50.6439,50.6854,17553.8584
2014-09-02 14:50:00,73.32,73.35,73.29,73.3,15616.094836429957,50.6923,50.7131,50.6716,50.6785,15616.0948
2014-09-02 15:00:00,73.29,73.3,73.24,73.24,16641.969679699076,50.6716,50.6785,50.637,50.637,16641.9697
2014-09-02 15:10:00,73.24,73.31,73.24,73.31,9004.901402028952,50.637,50.6854,50.637,50.6854,9004.9014
2014-09-02 15:20:00,73.31,73.35,73.3,73.35,18579.73327254075,50.6854,50.7131,50.6785,50.7131,18579.7333
2014-09-02 15:30:00,73.34,73.35,73.26,73.3,43428.7016983928,50.7061,50.7131,50.6508,50.6785,43428.7017
2014-09-02 15:40:00,73.31,73.37,73.3,73.37,35107.71685854326,50.6854,50.7269,50.6785,50.7269,35107.7169
2014-09-02 15:50:00,73.37,73.42,73.37,73.42,163684.03054827312,50.7269,50.7615,50.7269,50.7615,163684.0305
2014-09-03 09:30:00,73.55,73.77,73.4,73.52,45252.4791975379,50.8513,51.0034,50.7476,50.8306,45252.4792
2014-09-03 09:40:00,73.54,73.75,73.54,73.7,37273.45263877807,50.8444,50.9896,50.8444,50.955,37273.4526
2014-09-03 09:50:00,73.73,73.83,73.69,73.79,23595.121395189788,50.9758,51.0449,50.9481,51.0173,23595.1214
2014-09-03 10:00:00,73.79,73.81,73.69,73.76,25418.89889433489,51.0173,51.0311,50.9481,50.9965,25418.8989
2014-09-03 10:10:00,73.74,73.83,73.72,73.72,15388.122649036815,50.9827,51.0449,50.9689,50.9689,15388.1226
2014-09-03 10:20:00,73.72,73.75,73.67,73.73,18465.74717884418,50.9689,50.9896,50.9343,50.9758,18465.7472
2014-09-03 10:30:00,73.74,73.79,73.71,73.72,13450.359056195144,50.9827,51.0173,50.962,50.9689,13450.3591
2014-09-03 10:40:00,73.73,73.81,73.72,73.78,15274.136555340248,50.9758,51.0311,50.9689,51.0104,15274.1366
2014-09-03 10:50:00,73.79,73.79,73.69,73.7,9118.88749572552,51.0173,51.0173,50.9481,50.955,9118.8875
2014-09-03 11:00:00,73.7,73.72,73.63,73.65,17667.844522968197,50.955,50.9689,50.9066,50.9205,17667.8445
2014-09-03 11:10:00,73.65,73.68,73.62,73.63,19035.677647327026,50.9205,50.9412,50.8997,50.9066,19035.6776
2014-09-03 11:20:00,73.63,73.67,73.53,73.53,23139.17702040352,50.9066,50.9343,50.8375,50.8375,23139.177
2014-09-03 11:30:00,73.54,73.61,73.53,73.54,21771.343896044684,50.8444,50.8928,50.8375,50.8444,21771.3439
2014-09-03 11:40:00,73.55,73.59,73.53,73.58,19377.635928416734,50.8513,50.879,50.8375,50.8721,19377.6359
2014-09-03 11:50:00,73.55,73.6,73.47,73.47,15160.15046164368,50.8513,50.8859,50.796,50.796,15160.1505
2014-09-03 12:00:00,73.47,73.51,73.44,73.5,12538.470306622592,50.796,50.8237,50.7753,50.8168,12538.4703
2014-09-03 12:10:00,73.5,73.56,73.5,73.56,8548.957027242677,50.8168,50.8583,50.8168,50.8583,8548.957
2014-09-03 12:20:00,73.57,73.65,73.57,73.61,6497.2073407044345,50.8652,50.9205,50.8652,50.8928,6497.2073
2014-09-03 12:30:00,73.61,73.61,73.55,73.55,16869.941867092213,50.8928,50.8928,50.8513,50.8513,16869.9419
2014-09-03 12:40:00,73.55,73.58,73.52,73.52,18009.802804057905,50.8513,50.8721,50.8306,50.8306,18009.8028
2014-09-03 12:50:00,73.53,73.54,73.47,73.5,20061.552490596147,50.8375,50.8444,50.796,50.8168,20061.5525
2014-09-03 13:00:00,73.5,73.52,73.47,73.52,12310.498119229454,50.8168,50.8306,50.796,50.8306,12310.4981
2014-09-03 13:10:00,73.52,73.52,73.46,73.48,13450.359056195144,50.8306,50.8306,50.7891,50.8029,13450.3591
2014-09-03 13:20:00,73.47,73.51,73.46,73.47,15502.108742733386,50.796,50.8237,50.7891,50.796,15502.1087
2014-09-03 13:30:00,73.47,73.5,73.42,73.42,21201.41342756184,50.796,50.8168,50.7615,50.7615,21201.4134
2014-09-03 13:40:00,73.44,73.48,73.42,73.42,8206.998746152969,50.7753,50.8029,50.7615,50.7615,8206.9987
2014-09-03 13:50:00,73.42,73.44,73.38,73.42,20289.524677989284,50.7615,50.7753,50.7338,50.7615,20289.5247
2014-09-03 14:00:00,73.42,73.45,73.4,73.44,8662.943120939246,50.7615,50.7822,50.7476,50.7753,8662.9431
2014-09-03 14:10:00,73.43,73.47,73.42,73.42,16072.039211216232,50.7684,50.796,50.7615,50.7615,16072.0392
2014-09-03 14:20:00,73.42,73.43,73.35,73.39,16983.927960788784,50.7615,50.7684,50.7131,50.7407,16983.928
2014-09-03 14:30:00,73.39,73.42,73.37,73.39,12310.498119229454,50.7407,50.7615,50.7269,50.7407,12310.4981
2014-09-03 14:40:00,73.4,73.43,73.39,73.41,22911.20483301037,50.7476,50.7684,50.7407,50.7545,22911.2048
2014-09-03 14:50:00,73.41,73.41,73.37,73.39,29522.398267411376,50.7545,50.7545,50.7269,50.7407,29522.3983
2014-09-03 15:00:00,73.39,73.39,73.34,73.39,27470.64858087313,50.7407,50.7407,50.7061,50.7407,27470.6486
2014-09-03 15:10:00,73.39,73.47,73.37,73.47,21885.32998974125,50.7407,50.796,50.7269,50.796,21885.33
2014-09-03 15:20:00,73.47,73.47,73.38,73.39,26900.71811239029,50.796,50.796,50.7338,50.7407,26900.7181
2014-09-03 15:30:00,73.39,73.44,73.39,73.42,69417.53106121054,50.7407,50.7753,50.7407,50.7615,69417.5311
2014-09-03 15:40:00,73.42,73.46,73.4,73.45,27926.59295565941,50.7615,50.7891,50.7476,50.7822,27926.593
2014-09-03 15:50:00,73.46,73.51,73.46,73.49,102131.53995212584,50.7891,50.8237,50.7891,50.8099,102131.54
2014-09-04 09:30:00,73.4,73.8,73.4,73.76,44796.53482275162,50.7476,51.0242,50.7476,50.9965,44796.5348
2014-09-04 09:40:00,73.76,74.06,73.75,74.0,37273.45263877807,50.9965,51.2039,50.9896,51.1625,37273.4526
2014-09-04 09:50:00,74.01,74.08,74.0,74.0,11056.651088567194,51.1694,51.2178,51.1625,51.1625,11056.6511
2014-09-04 10:00:00,74.01,74.01,73.82,73.84,21201.41342756184,51.1694,51.1694,51.038,51.0518,21201.4134
2014-09-04 10:10:00,73.84,74.01,73.82,73.84,18009.802804057905,51.0518,51.1694,51.038,51.0518,18009.8028
2014-09-04 10:20:00,73.83,73.87,73.82,73.87,14134.27561837456,51.0449,51.0726,51.038,51.0726,14134.2756
2014-09-04 10:30:00,73.88,73.91,73.82,73.82,13108.400775105438,51.0795,51.1002,51.038,51.038,13108.4008
2014-09-04 10:40:00,73.81,73.89,73.81,73.89,10600.70671378092,51.0311,51.0864,51.0311,51.0864,10600.7067
2014-09-04 10:50:00,73.9,73.91,73.84,73.85,13108.400775105438,51.0933,51.1002,51.0518,51.0588,13108.4008
2014-09-04 11:00:00,73.86,73.91,73.83,73.9,10942.664994870624,51.0657,51.1002,51.0449,51.0933,10942.665
2014-09-04 11:10:00,73.91,73.91,73.84,73.89,9460.84577681523,51.1002,51.1002,51.0518,51.0864,9460.8458
2014-09-04 11:20:00,73.89,73.92,73.84,73.84,11968.539838139746,51.0864,51.1071,51.0518,51.0518,11968.5398
2014-09-04 11:30:00,73.83,73.87,73.79,73.81,21543.371708651543,51.0449,51.0726,51.0173,51.0311,21543.3717
2014-09-04 11:40:00,73.82,73.82,73.75,73.81,13336.372962498575,51.038,51.038,50.9896,51.0311,13336.373
2014-09-04 11:50:00,73.82,73.85,73.81,73.82,7181.123902883848,51.038,51.0588,51.0311,51.038,7181.1239
2014-09-04 12:00:00,73.82,73.85,73.75,73.78,12310.498119229454,51.038,51.0588,50.9896,51.0104,12310.4981
2014-09-04 12:10:00,73.81,73.81,73.74,73.75,2849.6523424142256,51.0311,51.0311,50.9827,50.9896,2849.6523
2014-09-04 12:20:00,73.74,73.75,73.69,73.72,16072.039211216232,50.9827,50.9896,50.9481,50.9689,16072.0392
2014-09-04 12:30:00,73.73,73.75,73.68,73.73,10486.72062008435,50.9758,50.9896,50.9412,50.9758,10486.7206
2014-09-04 12:40:00,73.73,73.78,73.69,73.7,38413.31357574376,50.9758,51.0104,50.9481,50.955,38413.3136
2014-09-04 12:50:00,73.72,73.74,73.68,73.68,11626.58155705004,50.9689,50.9827,50.9412,50.9412,11626.5816
2014-09-04 13:00:00,73.68,73.73,73.67,73.72,7751.054371366693,50.9412,50.9758,50.9343,50.9689,7751.0544
2014-09-04 13:10:00,73.72,73.73,73.69,73.69,5585.318591131882,50.9689,50.9758,50.9481,50.9481,5585.3186
2014-09-04 13:20:00,73.68,73.71,73.68,73.69,9688.817964208369,50.9412,50.962,50.9412,50.9481,9688.818
2014-09-04 13:30:00,73.7,73.72,73.65,73.68,11170.637182263765,50.955,50.9689,50.9205,50.9412,11170.6372
2014-09-04 13:40:00,73.66,73.68,73.64,73.66,8548.957027242677,50.9274,50.9412,50.9136,50.9274,8548.957
2014-09-04 13:50:00,73.66,73.67,73.63,73.66,6725.179528097572,50.9274,50.9343,50.9066,50.9274,6725.1795
2014-09-04 14:00:00,73.64,73.79,73.64,73.73,11512.595463353471,50.9136,51.0173,50.9136,50.9758,11512.5955
2014-09-04 14:10:00,73.72,73.73,73.69,73.7,8320.984839849538,50.9689,50.9758,50.9481,50.955,8320.9848
2014-09-04 14:20:00,73.7,73.71,73.62,73.65,23823.09358258293,50.955,50.962,50.8997,50.9205,23823.0936
2014-09-04 14:30:00,73.65,73.65,73.51,73.51,32714.00889091531,50.9205,50.9205,50.8237,50.8237,32714.0089
2014-09-04 14:40:00,73.52,73.54,73.45,73.47,24962.954519548617,50.8306,50.8444,50.7822,50.796,24962.9545
2014-09-04 14:50:00,73.47,73.61,73.45,73.52,21885.32998974125,50.796,50.8928,50.7822,50.8306,21885.33
2014-09-04 15:00:00,73.5,73.56,73.48,73.51,18579.73327254075,50.8168,50.8583,50.8029,50.8237,18579.7333
2014-09-04 15:10:00,73.5,73.51,73.37,73.41,17325.886241878492,50.8168,50.8237,50.7269,50.7545,17325.8862
2014-09-04 15:20:00,73.4,73.5,73.37,73.5,18921.69155363046,50.7476,50.8168,50.7269,50.8168,18921.6916
2014-09-04 15:30:00,73.5,73.5,73.42,73.44,23253.16311410008,50.8168,50.8168,50.7615,50.7753,23253.1631
2014-09-04 15:40:00,73.43,73.54,73.43,73.54,30548.273110680497,50.7684,50.8444,50.7684,50.8444,30548.2731
2014-09-04 15:50:00,73.54,73.54,73.49,73.53,52547.58919411832,50.8444,50.8444,50.8099,50.8375,52547.5892
2014-09-05 09:30:00,73.42,73.71,73.36,73.61,83665.79277328166,50.7615,50.962,50.72,50.8928,83665.7928
2014-09-05 09:40:00,73.6,73.87,73.59,73.86,30548.273110680497,50.8859,51.0726,50.879,51.0657,30548.2731
2014-09-05 09:50:00,73.86,73.9,73.8,73.87,43884.64607317907,51.0657,51.0933,51.0242,51.0726,43884.6461
2014-09-05 10:00:00,73.87,73.91,73.75,73.84,21315.399521258405,51.0726,51.1002,50.9896,51.0518,21315.3995
2014-09-05 10:10:00,73.86,73.89,73.74,73.75,15160.15046164368,51.0657,51.0864,50.9827,50.9896,15160.1505
2014-09-05 10:20:00,73.75,73.83,73.75,73.81,12424.484212926023,50.9896,51.0449,50.9896,51.0311,12424.4842
2014-09-05 10:30:00,73.81,73.81,73.67,73.67,17097.914054485354,51.0311,51.0311,50.9343,50.9343,17097.9141
2014-09-05 10:40:00,73.65,73.78,73.64,73.69,18693.71936623732,50.9205,51.0104,50.9136,50.9481,18693.7194
2014-09-05 10:50:00,73.68,73.82,73.68,73.74,12538.470306622592,50.9412,51.038,50.9412,50.9827,12538.4703
2014-09-05 11:00:00,73.73,73.83,73.7,73.81,16527.98358600251,50.9758,51.0449,50.955,51.0311,16527.9836
2014-09-05 11:10:00,73.82,73.89,73.79,73.86,14818.192180553971,51.038,51.0864,51.0173,51.0657,14818.1922
2014-09-05 11:20:00,73.86,73.94,73.85,73.92,23937.079676279493,51.0657,51.121,51.0588,51.1071,23937.0797
2014-09-05 11:30:00,73.93,73.94,73.84,73.84,17553.85842927163,51.1141,51.121,51.0518,51.0518,17553.8584
2014-09-05 11:40:00,73.82,73.93,73.82,73.89,14134.27561837456,51.038,51.1141,51.038,51.0864,14134.2756
2014-09-05 11:50:00,73.89,73.95,73.85,73.89,15958.053117519665,51.0864,51.1279,51.0588,51.0864,15958.0531
2014-09-05 12:00:00,73.9,73.92,73.86,73.86,17097.914054485354,51.0933,51.1071,51.0657,51.0657,17097.9141
2014-09-05 12:10:00,73.87,73.94,73.87,73.92,9574.831870511798,51.0726,51.121,51.0726,51.1071,9574.8319
2014-09-05 12:20:00,73.92,73.96,73.88,73.96,22797.218739313805,51.1071,51.1348,51.0795,51.1348,22797.2187
2014-09-05 12:30:00,73.95,74.01,73.94,73.96,19377.635928416734,51.1279,51.1694,51.121,51.1348,19377.6359
2014-09-05 12:40:00,73.97,74.01,73.95,73.97,15616.094836429957,51.1417,51.1694,51.1279,51.1417,15616.0948
2014-09-05 12:50:00,73.97,73.97,73.92,73.93,18351.761085147613,51.1417,51.1417,51.1071,51.1141,18351.7611
2014-09-05 13:00:00,73.93,73.97,73.9,73.97,15160.15046164368,51.1141,51.1417,51.0933,51.1417,15160.1505
2014-09-05 13:10:00,73.97,73.99,73.92,73.96,13222.386868802008,51.1417,51.1555,51.1071,51.1348,13222.3869
2014-09-05 13:20:00,73.96,73.96,73.9,73.92,15046.16436794711,51.1348,51.1348,51.0933,51.1071,15046.1644
2014-09-05 13:30:00,73.92,73.96,73.89,73.9,16641.969679699076,51.1071,51.1348,51.0864,51.0933,16641.9697
2014-09-05 13:40:00,73.9,73.9,73.84,73.84,9688.817964208369,51.0933,51.0933,51.0518,51.0518,9688.818
2014-09-05 13:50:00,73.84,73.85,73.82,73.84,13678.331243588282,51.0518,51.0588,51.038,51.0518,13678.3312
2014-09-05 14:00:00,73.85,73.94,73.85,73.9,15502.108742733386,51.0588,51.121,51.0588,51.0933,15502.1087
2014-09-05 14:10:00,73.9,73.9,73.85,73.87,23367.14920779665,51.0933,51.0933,51.0588,51.0726,23367.1492
2014-09-05 14:20:00,73.88,73.89,73.86,73.87,14134.27561837456,51.0795,51.0864,51.0657,51.0726,14134.2756
2014-09-05 14:30:00,73.86,73.88,73.82,73.83,19491.6220221133,51.0657,51.0795,51.038,51.0449,19491.622
2014-09-05 14:40:00,73.84,73.87,73.79,73.87,22683.23264561724,51.0518,51.0726,51.0173,51.0726,22683.2326
2014-09-05 14:50:00,73.88,73.88,73.84,73.88,18009.802804057905,51.0795,51.0795,51.0518,51.0795,18009.8028
2014-09-05 15:00:00,73.89,73.89,73.87,73.89,11968.539838139746,51.0864,51.0864,51.0726,51.0864,11968.5398
2014-09-05 15:10:00,73.89,73.94,73.89,73.92,58018.92169155363,51.0864,51.121,51.0864,51.1071,58018.9217
2014-09-05 15:20:00,73.93,73.94,73.89,73.9,17439.87233557506,51.1141,51.121,51.0864,51.0933,17439.8723
2014-09-05 15:30:00,73.91,73.91,73.87,73.89,26216.80155021088,51.1002,51.1002,51.0726,51.0864,26216.8016
2014-09-05 15:40:00,73.89,73.95,73.89,73.95,38071.35529465405,51.0864,51.1279,51.0864,51.1279,38071.3553
2014-09-05 15:50:00,73.95,74.02,73.95,73.98,152969.33774079563,51.1279,51.1763,51.1279,51.1486,152969.3377
2014-09-08 09:30:00,73.61,74.02,73.61,74.02,45594.43747862761,50.8928,51.1763,50.8928,51.1763,45594.4375
2014-09-08 09:40:00,74.02,74.11,73.99,74.06,13450.359056195144,51.1763,51.2385,51.1555,51.2039,13450.3591
2014-09-08 09:50:00,74.05,74.11,73.89,73.93,20517.496865382425,51.197,51.2385,51.0864,51.1141,20517.4969
2014-09-08 10:00:00,73.96,74.04,73.95,73.97,14248.261712071127,51.1348,51.1901,51.1279,51.1417,14248.2617
2014-09-08 10:10:00,73.97,74.01,73.86,73.88,25304.91280063832,51.1417,51.1694,51.0657,51.0795,25304.9128
2014-09-08 10:20:00,73.86,73.88,73.78,73.81,18693.71936623732,51.0657,51.0795,51.0104,51.0311,18693.7194
2014-09-08 10:30:00,73.8,73.81,73.68,73.71,20403.51077168585,51.0242,51.0311,50.9412,50.962,20403.5108
2014-09-08 10:40:00,73.74,73.82,73.74,73.76,6497.2073407044345,50.9827,51.038,50.9827,50.9965,6497.2073
2014-09-08 10:50:00,73.75,73.84,73.7,73.83,12424.484212926023,50.9896,51.0518,50.955,51.0449,12424.4842
2014-09-08 11:00:00,73.83,73.85,73.77,73.82,24165.05186367264,51.0449,51.0588,51.0034,51.038,24165.0519
2014-09-08 11:10:00,73.82,73.82,73.75,73.81,17895.816710361338,51.038,51.038,50.9896,51.0311,17895.8167
2014-09-08 11:20:00,73.82,73.86,73.79,73.82,5813.29077852502,51.038,51.0657,51.0173,51.038,5813.2908
2014-09-08 11:30:00,73.8,73.84,73.77,73.78,20859.45514647213,51.0242,51.0518,51.0034,51.0104,20859.4551
2014-09-08 11:40:00,73.77,73.82,73.75,73.75,10144.762338994642,51.0034,51.038,50.9896,50.9896,10144.7623
2014-09-08 11:50:00,73.74,73.75,73.68,73.7,13450.359056195144,50.9827,50.9896,50.9412,50.955,13450.3591
2014-09-08 12:00:00,73.69,73.74,73.67,73.73,12994.414681408867,50.9481,50.9827,50.9343,50.9758,12994.4147
2014-09-08 12:10:00,73.75,73.76,73.73,73.74,15046.16436794711,50.9896,50.9965,50.9758,50.9827,15046.1644
2014-09-08 12:20:00,73.74,73.8,73.74,73.8,5243.360310042175,50.9827,51.0242,50.9827,51.0242,5243.3603
2014-09-08 12:30:00,73.81,73.82,73.78,73.82,8776.929214635815,51.0311,51.038,51.0104,51.038,8776.9292
2014-09-08 12:40:00,73.8,73.84,73.8,73.82,13906.30343098142,51.0242,51.0518,51.0242,51.038,13906.3034
2014-09-08 12:50:00,73.82,73.85,73.82,73.82,6383.221247007865,51.038,51.0588,51.038,51.038,6383.2212
2014-09-08 13:00:00,73.83,73.84,73.75,73.77,5129.374216345606,51.0449,51.0518,50.9896,51.0034,5129.3742
2014-09-08 13:10:00,73.77,73.79,73.63,73.63,15958.053117519665,51.0034,51.0173,50.9066,50.9066,15958.0531
2014-09-08 13:20:00,73.64,73.68,73.6,73.6,14476.233899464263,50.9136,50.9412,50.8859,50.8859,14476.2339
2014-09-08 13:30:00,73.62,73.63,73.52,73.6,15502.108742733386,50.8997,50.9066,50.8306,50.8859,15502.1087
2014-09-08 13:40:00,73.62,73.63,73.47,73.53,14362.247805767696,50.8997,50.9066,50.796,50.8375,14362.2478
2014-09-08 13:50:00,73.53,73.58,73.49,73.57,7067.137809187279,50.8375,50.8721,50.8099,50.8652,7067.1378
2014-09-08 14:00:00,73.56,73.62,73.55,73.61,8548.957027242677,50.8583,50.8997,50.8513,50.8928,8548.957
2014-09-08 14:10:00,73.61,73.66,73.6,73.65,14590.219993160834,50.8928,50.9274,50.8859,50.9205,14590.22
2014-09-08 14:20:00,73.65,73.67,73.62,73.67,10258.748432691213,50.9205,50.9343,50.8997,50.9343,10258.7484
2014-09-08 14:30:00,73.68,73.68,73.61,73.61,16300.01139860937,50.9412,50.9412,50.8928,50.8928,16300.0114
2014-09-08 14:40:00,73.61,73.66,73.6,73.64,10600.70671378092,50.8928,50.9274,50.8859,50.9136,10600.7067
2014-09-08 14:50:00,73.64,73.72,73.63,73.69,23823.09358258293,50.9136,50.9689,50.9066,50.9481,23823.0936
2014-09-08 15:00:00,73.69,73.76,73.69,73.74,16641.969679699076,50.9481,50.9965,50.9481,50.9827,16641.9697
2014-09-08 15:10:00,73.73,73.77,73.71,73.72,14248.261712071127,50.9758,51.0034,50.962,50.9689,14248.2617
2014-09-08 15:20:00,73.71,73.74,73.69,73.74,23709.107488886355,50.962,50.9827,50.9481,50.9827,23709.1075
2014-09-08 15:30:00,73.74,73.82,73.74,73.82,20175.53858429272,50.9827,51.038,50.9827,51.038,20175.5386
2014-09-08 15:40:00,73.81,73.82,73.77,73.79,35107.71685854326,51.0311,51.038,51.0034,51.0173,35107.7169
2014-09-08 15:50:00,73.79,73.82,73.75,73.77,77054.59933888065,51.0173,51.038,50.9896,51.0034,77054.5993
2014-09-09 09:30:00,73.56,73.74,73.34,73.43,64174.17075116836,50.8583,50.9827,50.7061,50.7684,64174.1708
2014-09-09 09:40:00,73.41,73.59,73.4,73.54,22227.28827083096,50.7545,50.879,50.7476,50.8444,22227.2883
2014-09-09 09:50:00,73.54,73.55,73.35,73.37,28838.481705231963,50.8444,50.8513,50.7131,50.7269,28838.4817
2014-09-09 10:00:00,73.36,73.51,73.32,73.48,25304.91280063832,50.72,50.8237,50.6923,50.8029,25304.9128
2014-09-09 10:10:00,73.45,73.45,73.32,73.34,20973.4412401687,50.7822,50.7822,50.6923,50.7061,20973.4412
2014-09-09 10:20:00,73.35,73.38,73.28,73.33,15730.080930126524,50.7131,50.7338,50.6647,50.6992,15730.0809
2014-09-09 10:30:00,73.35,73.39,73.24,73.24,23823.09358258293,50.7131,50.7407,50.637,50.637,23823.0936
2014-09-09 10:40:00,73.24,73.36,73.22,73.24,19491.6220221133,50.637,50.72,50.6232,50.637,19491.622
2014-09-09 10:50:00,73.25,73.32,73.24,73.27,14020.28952467799,50.6439,50.6923,50.637,50.6577,14020.2895
2014-09-09 11:00:00,73.26,73.43,73.26,73.39,33055.96717200502,50.6508,50.7684,50.6508,50.7407,33055.9672
2014-09-09 11:10:00,73.4,73.47,73.35,73.35,17781.830616664767,50.7476,50.796,50.7131,50.7131,17781.8306
2014-09-09 11:20:00,73.37,73.44,73.33,73.33,13450.359056195144,50.7269,50.7753,50.6992,50.6992,13450.3591
2014-09-09 11:30:00,73.33,73.37,73.29,73.29,12310.498119229454,50.6992,50.7269,50.6716,50.6716,12310.4981
2014-09-09 11:40:00,73.29,73.36,73.29,73.33,11170.637182263765,50.6716,50.72,50.6716,50.6992,11170.6372
2014-09-09 11:50:00,73.35,73.39,73.28,73.36,13450.359056195144,50.7131,50.7407,50.6647,50.72,13450.3591
2014-09-09 12:00:00,73.35,73.35,73.27,73.31,18579.73327254075,50.7131,50.7131,50.6577,50.6854,18579.7333
2014-09-09 12:10:00,73.3,73.32,73.26,73.3,11626.58155705004,50.6785,50.6923,50.6508,50.6785,11626.5816
2014-09-09 12:20:00,73.3,73.34,73.3,73.32,11398.609369656902,50.6785,50.7061,50.6785,50.6923,11398.6094
2014-09-09 12:30:00,73.3,73.36,73.3,73.31,10372.73452638778,50.6785,50.72,50.6785,50.6854,10372.7345
2014-09-09 12:40:00,73.32,73.35,73.3,73.3,7523.082183973555,50.6923,50.7131,50.6785,50.6785,7523.0822
2014-09-09 12:50:00,73.31,73.31,73.21,73.22,10714.692807477488,50.6854,50.6854,50.6163,50.6232,10714.6928
2014-09-09 13:00:00,73.23,73.32,73.21,73.21,11284.623275960334,50.6301,50.6923,50.6163,50.6163,11284.6233
2014-09-09 13:10:00,73.21,73.32,73.21,73.3,9460.84577681523,50.6163,50.6923,50.6163,50.6785,9460.8458
2014-09-09 13:20:00,73.31,73.32,73.24,73.32,12424.484212926023,50.6854,50.6923,50.637,50.6923,12424.4842
2014-09-09 13:30:00,73.35,73.4,73.35,73.4,9004.901402028952,50.7131,50.7476,50.7131,50.7476,9004.9014
2014-09-09 13:40:00,73.42,73.53,73.39,73.5,8320.984839849538,50.7615,50.8375,50.7407,50.8168,8320.9848
2014-09-09 13:50:00,73.49,73.5,73.43,73.46,10828.678901174057,50.8099,50.8168,50.7684,50.7891,10828.6789
2014-09-09 14:00:00,73.47,73.49,73.37,73.39,19263.649834720163,50.796,50.8099,50.7269,50.7407,19263.6498
2014-09-09 14:10:00,73.39,73.39,73.32,73.34,6269.235153311296,50.7407,50.7407,50.6923,50.7061,6269.2352
2014-09-09 14:20:00,73.34,73.34,73.29,73.33,10942.664994870624,50.7061,50.7061,50.6716,50.6992,10942.665
2014-09-09 14:30:00,73.33,73.39,73.3,73.34,10486.72062008435,50.6992,50.7407,50.6785,50.7061,10486.7206
2014-09-09 14:40:00,73.36,73.41,73.34,73.39,15616.094836429957,50.72,50.7545,50.7061,50.7407,15616.0948
2014-09-09 14:50:00,73.38,73.45,73.38,73.41,20403.51077168585,50.7338,50.7822,50.7338,50.7545,20403.5108
2014-09-09 15:00:00,73.41,73.44,73.32,73.38,32827.99498461188,50.7545,50.7753,50.6923,50.7338,32827.995
2014-09-09 15:10:00,73.37,73.4,73.29,73.32,28952.46779892853,50.7269,50.7476,50.6716,50.6923,28952.4678
2014-09-09 15:20:00,73.32,73.36,73.25,73.33,36133.59170181238,50.6923,50.72,50.6439,50.6992,36133.5917
2014-09-09 15:30:00,73.33,73.39,73.31,73.35,39439.18841901288,50.6992,50.7407,50.6854,50.7131,39439.1884
2014-09-09 15:40:00,73.33,73.38,73.32,73.37,25076.940613245184,50.6992,50.7338,50.6923,50.7269,25076.9406
2014-09-09 15:50:00,73.37,73.38,73.33,73.35,99737.8319844979,50.7269,50.7338,50.6992,50.7131,99737.832
2014-09-10 09:30:00,73.1,73.14,72.75,73.0,65769.97606292032,50.8304,50.8582,50.587,50.7608,65769.9761
2014-09-10 09:40:00,72.99,73.12,72.9,73.06,20175.53858429272,50.7539,50.8443,50.6913,50.8025,20175.5386
2014-09-10 09:50:00,73.05,73.05,72.89,72.97,13906.30343098142,50.7956,50.7956,50.6843,50.74,13906.3034
2014-09-10 10:00:00,72.98,73.05,72.86,73.04,20859.45514647213,50.7469,50.7956,50.6635,50.7886,20859.4551
2014-09-10 10:10:00,73.05,73.09,73.02,73.04,15616.094836429957,50.7956,50.8234,50.7747,50.7886,15616.0948
2014-09-10 10:20:00,73.06,73.14,73.03,73.11,49469.96466431095,50.8025,50.8582,50.7817,50.8373,49469.9647
2014-09-10 10:30:00,73.09,73.11,72.95,72.99,47760.17325886242,50.8234,50.8373,50.7261,50.7539,47760.1733
2014-09-10 10:40:00,72.99,73.14,72.99,73.11,32714.00889091531,50.7539,50.8582,50.7539,50.8373,32714.0089
2014-09-10 10:50:00,73.11,73.16,73.07,73.11,14704.206086857404,50.8373,50.8721,50.8095,50.8373,14704.2061
2014-09-10 11:00:00,73.08,73.11,73.04,73.11,20859.45514647213,50.8165,50.8373,50.7886,50.8373,20859.4551
2014-09-10 11:10:00,73.1,73.17,73.07,73.13,42516.81294882025,50.8304,50.879,50.8095,50.8512,42516.8129
2014-09-10 11:20:00,73.11,73.18,73.09,73.12,12424.484212926023,50.8373,50.886,50.8234,50.8443,12424.4842
2014-09-10 11:30:00,73.13,73.17,73.12,73.13,14248.261712071127,50.8512,50.879,50.8443,50.8512,14248.2617
2014-09-10 11:40:00,73.14,73.14,72.99,73.0,20745.469052775563,50.8582,50.8582,50.7539,50.7608,20745.4691
2014-09-10 11:50:00,72.99,73.02,72.97,72.98,15388.122649036815,50.7539,50.7747,50.74,50.7469,15388.1226
2014-09-10 12:00:00,72.99,73.0,72.95,72.96,7979.026558759831,50.7539,50.7608,50.7261,50.733,7979.0266
2014-09-10 12:10:00,72.96,72.99,72.95,72.99,14704.206086857404,50.733,50.7539,50.7261,50.7539,14704.2061
2014-09-10 12:20:00,72.98,73.08,72.97,73.06,11398.609369656902,50.7469,50.8165,50.74,50.8025,11398.6094
2014-09-10 12:30:00,73.06,73.09,73.02,73.05,11512.595463353471,50.8025,50.8234,50.7747,50.7956,11512.5955
2014-09-10 12:40:00,73.06,73.1,73.06,73.08,5699.304684828451,50.8025,50.8304,50.8025,50.8165,5699.3047
2014-09-10 12:50:00,73.09,73.11,73.04,73.04,14818.192180553971,50.8234,50.8373,50.7886,50.7886,14818.1922
2014-09-10 13:00:00,73.05,73.18,73.04,73.16,13564.345149891711,50.7956,50.886,50.7886,50.8721,13564.3451
2014-09-10 13:10:00,73.18,73.2,73.16,73.2,8206.998746152969,50.886,50.8999,50.8721,50.8999,8206.9987
2014-09-10 13:20:00,73.19,73.24,73.18,73.21,8662.943120939246,50.8929,50.9277,50.886,50.9069,8662.9431
2014-09-10 13:30:00,73.21,73.21,73.15,73.15,14476.233899464263,50.9069,50.9069,50.8651,50.8651,14476.2339
2014-09-10 13:40:00,73.16,73.16,73.08,73.14,17097.914054485354,50.8721,50.8721,50.8165,50.8582,17097.9141
2014-09-10 13:50:00,73.15,73.17,73.11,73.11,27356.662487176563,50.8651,50.879,50.8373,50.8373,27356.6625
2014-09-10 14:00:00,73.13,73.18,73.09,73.1,10600.70671378092,50.8512,50.886,50.8234,50.8304,10600.7067
2014-09-10 14:10:00,73.09,73.16,73.09,73.15,20175.53858429272,50.8234,50.8721,50.8234,50.8651,20175.5386
2014-09-10 14:20:00,73.13,73.19,73.12,73.17,10600.70671378092,50.8512,50.8929,50.8443,50.879,10600.7067
2014-09-10 14:30:00,73.18,73.19,73.11,73.13,13792.317337284852,50.886,50.8929,50.8373,50.8512,13792.3173
2014-09-10 14:40:00,73.13,73.24,73.13,73.23,12310.498119229454,50.8512,50.9277,50.8512,50.9208,12310.4981
2014-09-10 14:50:00,73.22,73.25,73.16,73.19,17097.914054485354,50.9138,50.9347,50.8721,50.8929,17097.9141
2014-09-10 15:00:00,73.2,73.37,73.2,73.37,24962.954519548617,50.8999,51.0181,50.8999,51.0181,24962.9545
2014-09-10 15:10:00,73.37,73.39,73.32,73.36,16300.01139860937,51.0181,51.032,50.9833,51.0112,16300.0114
2014-09-10 15:20:00,73.35,73.35,73.32,73.32,20061.552490596147,51.0042,51.0042,50.9833,50.9833,20061.5525
2014-09-10 15:30:00,73.32,73.35,73.25,73.25,47646.18716516585,50.9833,51.0042,50.9347,50.9347,47646.1872
2014-09-10 15:40:00,73.25,73.25,73.18,73.2,44568.56263535849,50.9347,50.9347,50.886,50.8999,44568.5626
2014-09-10 15:50:00,73.21,73.36,73.21,73.35,242562.40738629887,50.9069,51.0112,50.9069,51.0042,242562.4074
2014-09-11 09:30:00,73.0,73.18,72.75,72.85,62578.36543941639,50.7608,50.886,50.587,50.6565,62578.3654
2014-09-11 09:40:00,72.86,72.96,72.86,72.93,25874.843269121167,50.6635,50.733,50.6635,50.7122,25874.8433
2014-09-11 09:50:00,72.96,73.01,72.88,72.97,28154.565143052547,50.733,50.7678,50.6774,50.74,28154.5651
2014-09-11 10:00:00,72.97,72.98,72.82,72.88,26786.73201869372,50.74,50.7469,50.6357,50.6774,26786.732
2014-09-11 10:10:00,72.88,72.96,72.84,72.95,16300.01139860937,50.6774,50.733,50.6496,50.7261,16300.0114
2014-09-11 10:20:00,72.91,72.97,72.82,72.82,15388.122649036815,50.6982,50.74,50.6357,50.6357,15388.1226
2014-09-11 10:30:00,72.82,72.83,72.68,72.71,23937.079676279493,50.6357,50.6426,50.5383,50.5592,23937.0797
2014-09-11 10:40:00,72.68,72.73,72.66,72.68,13678.331243588282,50.5383,50.5731,50.5244,50.5383,13678.3312
2014-09-11 10:50:00,72.68,72.75,72.63,72.72,20175.53858429272,50.5383,50.587,50.5035,50.5661,20175.5386
2014-09-11 11:00:00,72.73,72.77,72.68,72.74,57107.03294198108,50.5731,50.6009,50.5383,50.58,57107.0329
2014-09-11 11:10:00,72.73,72.83,72.68,72.82,22683.23264561724,50.5731,50.6426,50.5383,50.6357,22683.2326
2014-09-11 11:20:00,72.82,72.89,72.82,72.82,13906.30343098142,50.6357,50.6843,50.6357,50.6357,13906.3034
2014-09-11 11:30:00,72.83,72.91,72.82,72.85,18351.761085147613,50.6426,50.6982,50.6357,50.6565,18351.7611
2014-09-11 11:40:00,72.86,72.89,72.84,72.88,14134.27561837456,50.6635,50.6843,50.6496,50.6774,14134.2756
2014-09-11 11:50:00,72.86,72.86,72.81,72.82,13450.359056195144,50.6635,50.6635,50.6287,50.6357,13450.3591
2014-09-11 12:00:00,72.82,72.88,72.74,72.75,20403.51077168585,50.6357,50.6774,50.58,50.587,20403.5108
2014-09-11 12:10:00,72.75,72.75,72.68,72.71,12538.470306622592,50.587,50.587,50.5383,50.5592,12538.4703
2014-09-11 12:20:00,72.71,72.88,72.7,72.87,17439.87233557506,50.5592,50.6774,50.5522,50.6704,17439.8723
2014-09-11 12:30:00,72.87,72.87,72.79,72.8,21429.385614954976,50.6704,50.6704,50.6148,50.6218,21429.3856
2014-09-11 12:40:00,72.79,72.83,72.75,72.75,15958.053117519665,50.6148,50.6426,50.587,50.587,15958.0531
2014-09-11 12:50:00,72.77,72.79,72.68,72.72,14476.233899464263,50.6009,50.6148,50.5383,50.5661,14476.2339
2014-09-11 13:00:00,72.72,72.75,72.68,72.72,18921.69155363046,50.5661,50.587,50.5383,50.5661,18921.6916
2014-09-11 13:10:00,72.72,72.75,72.66,72.66,14362.247805767696,50.5661,50.587,50.5244,50.5244,14362.2478
2014-09-11 13:20:00,72.68,72.68,72.54,72.61,28268.55123674912,50.5383,50.5383,50.441,50.4896,28268.5512
2014-09-11 13:30:00,72.61,72.63,72.55,72.63,25988.82936281773,50.4896,50.5035,50.4479,50.5035,25988.8294
2014-09-11 13:40:00,72.62,72.66,72.6,72.62,19719.59420950644,50.4966,50.5244,50.4827,50.4966,19719.5942
2014-09-11 13:50:00,72.62,72.63,72.56,72.61,17553.85842927163,50.4966,50.5035,50.4549,50.4896,17553.8584
2014-09-11 14:00:00,72.61,72.75,72.59,72.71,36931.49435768836,50.4896,50.587,50.4757,50.5592,36931.4944
2014-09-11 14:10:00,72.7,72.76,72.68,72.68,20289.524677989284,50.5522,50.5939,50.5383,50.5383,20289.5247
2014-09-11 14:20:00,72.68,72.77,72.68,72.75,19035.677647327026,50.5383,50.6009,50.5383,50.587,19035.6776
2014-09-11 14:30:00,72.75,72.84,72.73,72.73,15844.067023823094,50.587,50.6496,50.5731,50.5731,15844.067
2014-09-11 14:40:00,72.74,72.77,72.72,72.72,33625.89764048786,50.58,50.6009,50.5661,50.5661,33625.8976
2014-09-11 14:50:00,72.71,72.75,72.68,72.72,15274.136555340248,50.5592,50.587,50.5383,50.5661,15274.1366
2014-09-11 15:00:00,72.72,72.75,72.67,72.67,18693.71936623732,50.5661,50.587,50.5314,50.5314,18693.7194
2014-09-11 15:10:00,72.67,72.75,72.67,72.71,68733.61449903111,50.5314,50.587,50.5314,50.5592,68733.6145
2014-09-11 15:20:00,72.72,72.81,72.72,72.81,70557.39199817623,50.5661,50.6287,50.5661,50.6287,70557.392
2014-09-11 15:30:00,72.82,72.89,72.82,72.89,43884.64607317907,50.6357,50.6843,50.6357,50.6843,43884.6461
2014-09-11 15:40:00,72.87,72.92,72.87,72.9,52889.547475208026,50.6704,50.7052,50.6704,50.6913,52889.5475
2014-09-11 15:50:00,72.9,73.0,72.9,72.99,117177.70432007295,50.6913,50.7608,50.6913,50.7539,117177.7043
2014-09-12 09:30:00,73.04,73.15,72.96,72.97,74660.89137125271,50.7886,50.8651,50.733,50.74,74660.8914
2014-09-12 09:40:00,72.97,73.05,72.89,73.01,71013.3363729625,50.74,50.7956,50.6843,50.7678,71013.3364
2014-09-12 09:50:00,73.0,73.01,72.79,72.82,58246.89387894677,50.7608,50.7678,50.6148,50.6357,58246.8939
2014-09-12 10:00:00,72.81,72.85,72.61,72.68,51179.75606975949,50.6287,50.6565,50.4896,50.5383,51179.7561
2014-09-12 10:10:00,72.68,72.75,72.65,72.69,55169.26934913941,50.5383,50.587,50.5175,50.5453,55169.2693
2014-09-12 10:20:00,72.71,72.73,72.6,72.63,51179.75606975949,50.5592,50.5731,50.4827,50.5035,51179.7561
2014-09-12 10:30:00,72.63,72.66,72.54,72.54,30092.32873589422,50.5035,50.5244,50.441,50.441,30092.3287
2014-09-12 10:40:00,72.55,72.63,72.46,72.52,42858.77122990995,50.4479,50.5035,50.3853,50.4271,42858.7712
2014-09-12 10:50:00,72.52,72.65,72.51,72.63,25304.91280063832,50.4271,50.5175,50.4201,50.5035,25304.9128
2014-09-12 11:00:00,72.64,72.64,72.56,72.61,50837.79778866978,50.5105,50.5105,50.4549,50.4896,50837.7978
2014-09-12 11:10:00,72.61,72.61,72.5,72.53,18693.71936623732,50.4896,50.4896,50.4131,50.434,18693.7194
2014-09-12 11:20:00,72.53,72.53,72.46,72.47,16527.98358600251,50.434,50.434,50.3853,50.3923,16527.9836
2014-09-12 11:30:00,72.46,72.49,72.41,72.44,48216.1176336487,50.3853,50.4062,50.3506,50.3714,48216.1176
2014-09-12 11:40:00,72.42,72.5,72.38,72.38,16983.927960788784,50.3575,50.4131,50.3297,50.3297,16983.928
2014-09-12 11:50:00,72.36,72.45,72.34,72.44,19719.59420950644,50.3158,50.3784,50.3019,50.3714,19719.5942
2014-09-12 12:00:00,72.44,72.45,72.39,72.41,18351.761085147613,50.3714,50.3784,50.3367,50.3506,18351.7611
2014-09-12 12:10:00,72.4,72.43,72.38,72.4,44682.54872905506,50.3436,50.3645,50.3297,50.3436,44682.5487
2014-09-12 12:20:00,72.39,72.41,72.3,72.39,51293.74216345606,50.3367,50.3506,50.2741,50.3367,51293.7422
2014-09-12 12:30:00,72.39,72.39,72.27,72.31,40807.02154337171,50.3367,50.3367,50.2532,50.281,40807.0215
2014-09-12 12:40:00,72.31,72.39,72.31,72.38,8206.998746152969,50.281,50.3367,50.281,50.3297,8206.9987
2014-09-12 12:50:00,72.38,72.39,72.32,72.37,15616.094836429957,50.3297,50.3367,50.288,50.3228,15616.0948
2014-09-12 13:00:00,72.37,72.38,72.33,72.36,10144.762338994642,50.3228,50.3297,50.2949,50.3158,10144.7623
2014-09-12 13:10:00,72.36,72.37,72.29,72.31,14590.219993160834,50.3158,50.3228,50.2671,50.281,14590.22
2014-09-12 13:20:00,72.31,72.32,72.23,72.28,29294.42608001824,50.281,50.288,50.2254,50.2602,29294.4261
2014-09-12 13:30:00,72.3,72.33,72.25,72.32,13678.331243588282,50.2741,50.2949,50.2393,50.288,13678.3312
2014-09-12 13:40:00,72.32,72.35,72.25,72.35,17439.87233557506,50.288,50.3088,50.2393,50.3088,17439.8723
2014-09-12 13:50:00,72.35,72.44,72.33,72.42,7523.082183973555,50.3088,50.3714,50.2949,50.3575,7523.0822
2014-09-12 14:00:00,72.42,72.48,72.39,72.48,10600.70671378092,50.3575,50.3992,50.3367,50.3992,10600.7067
2014-09-12 14:10:00,72.49,72.57,72.43,72.45,18351.761085147613,50.4062,50.4618,50.3645,50.3784,18351.7611
2014-09-12 14:20:00,72.46,72.49,72.39,72.4,18009.802804057905,50.3853,50.4062,50.3367,50.3436,18009.8028
2014-09-12 14:30:00,72.4,72.45,72.39,72.42,30206.31482959079,50.3436,50.3784,50.3367,50.3575,30206.3148
2014-09-12 14:40:00,72.42,72.46,72.36,72.45,20859.45514647213,50.3575,50.3853,50.3158,50.3784,20859.4551
2014-09-12 14:50:00,72.46,72.5,72.43,72.48,31802.120141342755,50.3853,50.4131,50.3645,50.3992,31802.1201
2014-09-12 15:00:00,72.47,72.59,72.44,72.59,19605.60811580987,50.3923,50.4757,50.3714,50.4757,19605.6081
2014-09-12 15:10:00,72.58,72.64,72.54,72.63,20175.53858429272,50.4688,50.5105,50.441,50.5035,20175.5386
2014-09-12 15:20:00,72.66,72.72,72.66,72.69,26330.787643907443,50.5244,50.5661,50.5244,50.5453,26330.7876
2014-09-12 15:30:00,72.69,72.75,72.69,72.74,21771.343896044684,50.5453,50.587,50.5453,50.58,21771.3439
2014-09-12 15:40:00,72.74,72.75,72.65,72.72,44568.56263535849,50.58,50.587,50.5175,50.5661,44568.5626
2014-09-12 15:50:00,72.72,72.83,72.72,72.83,152171.43508491965,50.5661,50.6426,50.5661,50.6426,152171.4351
2014-09-15 09:30:00,72.76,73.02,72.57,72.78,123446.93947338423,50.5939,50.7747,50.4618,50.6078,123446.9395
2014-09-15 09:40:00,72.81,72.82,72.59,72.64,97116.1518294768,50.6287,50.6357,50.4757,50.5105,97116.1518
2014-09-15 09:50:00,72.65,72.69,72.57,72.59,32258.06451612904,50.5175,50.5453,50.4618,50.4757,32258.0645
2014-09-15 10:00:00,72.58,72.61,72.42,72.44,36475.549982902085,50.4688,50.4896,50.3575,50.3714,36475.55
2014-09-15 10:10:00,72.44,72.59,72.42,72.57,22113.30217713439,50.3714,50.4757,50.3575,50.4618,22113.3022
2014-09-15 10:20:00,72.54,72.6,72.48,72.57,14248.261712071127,50.441,50.4827,50.3992,50.4618,14248.2617
2014-09-15 10:30:00,72.58,72.62,72.54,72.61,10030.776245298071,50.4688,50.4966,50.441,50.4896,10030.7762
2014-09-15 10:40:00,72.62,72.65,72.54,72.61,13450.359056195144,50.4966,50.5175,50.441,50.4896,13450.3591
2014-09-15 10:50:00,72.6,72.69,72.59,72.69,9460.84577681523,50.4827,50.5453,50.4757,50.5453,9460.8458
2014-09-15 11:00:00,72.66,72.71,72.63,72.68,13222.386868802008,50.5244,50.5592,50.5035,50.5383,13222.3869
2014-09-15 11:10:00,72.68,72.79,72.68,72.69,11968.539838139746,50.5383,50.6148,50.5383,50.5453,11968.5398
2014-09-15 11:20:00,72.68,72.77,72.64,72.75,14020.28952467799,50.5383,50.6009,50.5105,50.587,14020.2895
2014-09-15 11:30:00,72.75,72.83,72.71,72.8,47076.256696683005,50.587,50.6426,50.5592,50.6218,47076.2567
2014-09-15 11:40:00,72.8,72.86,72.8,72.83,15844.067023823094,50.6218,50.6635,50.6218,50.6426,15844.067
2014-09-15 11:50:00,72.84,72.92,72.82,72.9,16413.997492305938,50.6496,50.7052,50.6357,50.6913,16413.9975
2014-09-15 12:00:00,72.89,72.98,72.86,72.97,14704.206086857404,50.6843,50.7469,50.6635,50.74,14704.2061
2014-09-15 12:10:00,72.97,73.0,72.93,72.97,11056.651088567194,50.74,50.7608,50.7122,50.74,11056.6511
2014-09-15 12:20:00,72.95,73.03,72.94,72.99,12766.44249401573,50.7261,50.7817,50.7191,50.7539,12766.4425
2014-09-15 12:30:00,72.98,73.03,72.95,73.01,35791.63342072268,50.7469,50.7817,50.7261,50.7678,35791.6334
2014-09-15 12:40:00,72.99,73.09,72.98,73.09,14134.27561837456,50.7539,50.8234,50.7469,50.8234,14134.2756
2014-09-15 12:50:00,73.11,73.17,73.1,73.17,9916.790151601504,50.8373,50.879,50.8304,50.879,9916.7902
2014-09-15 13:00:00,73.16,73.23,73.13,73.2,21657.35780234812,50.8721,50.9208,50.8512,50.8999,21657.3578
2014-09-15 13:10:00,73.21,73.21,73.16,73.18,12310.498119229454,50.9069,50.9069,50.8721,50.886,12310.4981
2014-09-15 13:20:00,73.18,73.19,73.11,73.15,16641.969679699076,50.886,50.8929,50.8373,50.8651,16641.9697
2014-09-15 13:30:00,73.1,73.18,73.08,73.15,17439.87233557506,50.8304,50.886,50.8165,50.8651,17439.8723
2014-09-15 13:40:00,73.14,73.25,73.12,73.21,15616.094836429957,50.8582,50.9347,50.8443,50.9069,15616.0948
2014-09-15 13:50:00,73.21,73.23,73.14,73.15,35791.63342072268,50.9069,50.9208,50.8582,50.8651,35791.6334
2014-09-15 14:00:00,73.13,73.19,73.11,73.18,15730.080930126524,50.8512,50.8929,50.8373,50.886,15730.0809
2014-09-15 14:10:00,73.18,73.2,73.14,73.16,24962.954519548617,50.886,50.8999,50.8582,50.8721,24962.9545
2014-09-15 14:20:00,73.15,73.33,73.12,73.32,38299.32748204719,50.8651,50.9903,50.8443,50.9833,38299.3275
2014-09-15 14:30:00,73.32,73.35,73.28,73.32,16641.969679699076,50.9833,51.0042,50.9555,50.9833,16641.9697
2014-09-15 14:40:00,73.32,73.32,73.25,73.26,12652.45640031916,50.9833,50.9833,50.9347,50.9416,12652.4564
2014-09-15 14:50:00,73.26,73.27,73.21,73.23,16300.01139860937,50.9416,50.9486,50.9069,50.9208,16300.0114
2014-09-15 15:00:00,73.23,73.29,73.23,73.23,27014.70420608686,50.9208,50.9625,50.9208,50.9208,27014.7042
2014-09-15 15:10:00,73.24,73.29,73.22,73.29,15388.122649036815,50.9277,50.9625,50.9138,50.9625,15388.1226
2014-09-15 15:20:00,73.28,73.29,73.24,73.26,24051.065769976063,50.9555,50.9625,50.9277,50.9416,24051.0658
2014-09-15 15:30:00,73.26,73.28,73.24,73.25,26444.773737604013,50.9416,50.9555,50.9277,50.9347,26444.7737
2014-09-15 15:40:00,73.25,73.26,73.21,73.24,30548.273110680497,50.9347,50.9416,50.9069,50.9277,30548.2731
2014-09-15 15:50:00,73.24,73.26,73.19,73.24,139063.03430981422,50.9277,50.9416,50.8929,50.9277,139063.0343
2014-09-16 09:30:00,72.43,73.04,72.43,72.71,211216.2316197424,50.3645,50.7886,50.3645,50.5592,211216.2316
2014-09-16 09:40:00,72.73,72.75,72.61,72.72,65542.00387552718,50.5731,50.587,50.4896,50.5661,65542.0039
2014-09-16 09:50:00,72.76,72.88,72.76,72.8,36019.60560811581,50.5939,50.6774,50.5939,50.6218,36019.6056
2014-09-16 10:00:00,72.79,72.94,72.78,72.88,36019.60560811581,50.6148,50.7191,50.6078,50.6774,36019.6056
2014-09-16 10:10:00,72.89,73.06,72.89,72.92,33397.92545309472,50.6843,50.8025,50.6843,50.7052,33397.9255
2014-09-16 10:20:00,72.91,72.92,72.79,72.81,31802.120141342755,50.6982,50.7052,50.6148,50.6287,31802.1201
2014-09-16 10:30:00,72.8,72.87,72.75,72.8,19833.58030320301,50.6218,50.6704,50.587,50.6218,19833.5803
2014-09-16 10:40:00,72.79,72.83,72.73,72.81,16641.969679699076,50.6148,50.6426,50.5731,50.6287,16641.9697
2014-09-16 10:50:00,72.8,72.84,72.67,72.68,17097.914054485354,50.6218,50.6496,50.5314,50.5383,17097.9141
2014-09-16 11:00:00,72.68,72.68,72.59,72.63,19377.635928416734,50.5383,50.5383,50.4757,50.5035,19377.6359
2014-09-16 11:10:00,72.61,72.66,72.58,72.61,19035.677647327026,50.4896,50.5244,50.4688,50.4896,19035.6776
2014-09-16 11:20:00,72.62,72.85,72.61,72.84,21315.399521258405,50.4966,50.6565,50.4896,50.6496,21315.3995
2014-09-16 11:30:00,72.84,72.9,72.82,72.82,19263.649834720163,50.6496,50.6913,50.6357,50.6357,19263.6498
2014-09-16 11:40:00,72.82,72.84,72.78,72.83,19149.6637410236,50.6357,50.6496,50.6078,50.6426,19149.6637
2014-09-16 11:50:00,72.84,72.96,72.84,72.91,32486.03670352217,50.6496,50.733,50.6496,50.6982,32486.0367
2014-09-16 12:00:00,72.93,72.94,72.88,72.89,15958.053117519665,50.7122,50.7191,50.6774,50.6843,15958.0531
2014-09-16 12:10:00,72.89,72.97,72.89,72.97,11512.595463353471,50.6843,50.74,50.6843,50.74,11512.5955
2014-09-16 12:20:00,72.97,73.04,72.97,73.01,19719.59420950644,50.74,50.7886,50.74,50.7678,19719.5942
2014-09-16 12:30:00,73.01,73.06,72.99,73.04,17553.85842927163,50.7678,50.8025,50.7539,50.7886,17553.8584
2014-09-16 12:40:00,73.04,73.08,73.04,73.06,18465.74717884418,50.7886,50.8165,50.7886,50.8025,18465.7472
2014-09-16 12:50:00,73.06,73.09,73.04,73.09,11854.553744443176,50.8025,50.8234,50.7886,50.8234,11854.5537
2014-09-16 13:00:00,73.11,73.18,73.1,73.14,16869.941867092213,50.8373,50.886,50.8304,50.8582,16869.9419
2014-09-16 13:10:00,73.14,73.21,73.11,73.21,22341.27436452753,50.8582,50.9069,50.8373,50.9069,22341.2744
2014-09-16 13:20:00,73.2,73.23,73.19,73.22,9232.87358942209,50.8999,50.9208,50.8929,50.9138,9232.8736
2014-09-16 13:30:00,73.24,73.26,73.2,73.24,27242.67639348,50.9277,50.9416,50.8999,50.9277,27242.6764
2014-09-16 13:40:00,73.24,73.25,73.18,73.18,23253.16311410008,50.9277,50.9347,50.886,50.886,23253.1631
2014-09-16 13:50:00,73.19,73.22,73.18,73.19,18807.705459933888,50.8929,50.9138,50.886,50.8929,18807.7055
2014-09-16 14:00:00,73.18,73.22,73.18,73.21,15958.053117519665,50.886,50.9138,50.886,50.9069,15958.0531
2014-09-16 14:10:00,73.19,73.25,73.19,73.22,14590.219993160834,50.8929,50.9347,50.8929,50.9138,14590.22
2014-09-16 14:20:00,73.22,73.29,73.21,73.27,24848.968425852046,50.9138,50.9625,50.9069,50.9486,24848.9684
2014-09-16 14:30:00,73.27,73.31,73.25,73.25,22797.218739313805,50.9486,50.9764,50.9347,50.9347,22797.2187
2014-09-16 14:40:00,73.25,73.26,73.23,73.24,32144.078422432463,50.9347,50.9416,50.9208,50.9277,32144.0784
2014-09-16 14:50:00,73.24,73.24,73.18,73.18,15844.067023823094,50.9277,50.9277,50.886,50.886,15844.067
2014-09-16 15:00:00,73.19,73.21,73.15,73.18,41262.96591815799,50.8929,50.9069,50.8651,50.886,41262.9659
2014-09-16 15:10:00,73.19,73.21,73.13,73.19,16641.969679699076,50.8929,50.9069,50.8512,50.8929,16641.9697
2014-09-16 15:20:00,73.18,73.22,73.15,73.15,22113.30217713439,50.886,50.9138,50.8651,50.8651,22113.3022
2014-09-16 15:30:00,73.14,73.16,73.09,73.11,23253.16311410008,50.8582,50.8721,50.8234,50.8373,23253.1631
2014-09-16 15:40:00,73.11,73.16,73.11,73.14,33283.93935939815,50.8373,50.8721,50.8373,50.8582,33283.9394
2014-09-16 15:50:00,73.15,73.18,73.14,73.15,131881.91040693034,50.8651,50.886,50.8582,50.8651,131881.9104
2014-09-17 09:30:00,73.19,73.25,73.07,73.18,36817.5082639918,50.8929,50.9347,50.8095,50.886,36817.5083
2014-09-17 09:40:00,73.18,73.25,73.15,73.2,9802.804057904936,50.886,50.9347,50.8651,50.8999,9802.8041
2014-09-17 09:50:00,73.2,73.26,73.15,73.16,33625.89764048786,50.8999,50.9416,50.8651,50.8721,33625.8976
2014-09-17 10:00:00,73.17,73.23,73.15,73.18,35107.71685854326,50.879,50.9208,50.8651,50.886,35107.7169
2014-09-17 10:10:00,73.19,73.23,73.17,73.19,17211.90014818192,50.8929,50.9208,50.879,50.8929,17211.9001
2014-09-17 10:20:00,73.18,73.25,73.18,73.18,16300.01139860937,50.886,50.9347,50.886,50.886,16300.0114
2014-09-17 10:30:00,73.19,73.21,73.12,73.16,20745.469052775563,50.8929,50.9069,50.8443,50.8721,20745.4691
2014-09-17 10:40:00,73.14,73.19,73.09,73.17,18807.705459933888,50.8582,50.8929,50.8234,50.879,18807.7055
2014-09-17 10:50:00,73.18,73.18,73.1,73.11,4559.443747862761,50.886,50.886,50.8304,50.8373,4559.4437
2014-09-17 11:00:00,73.11,73.15,73.1,73.11,14590.219993160834,50.8373,50.8651,50.8304,50.8373,14590.22
2014-09-17 11:10:00,73.11,73.12,73.09,73.1,9232.87358942209,50.8373,50.8443,50.8234,50.8304,9232.8736
2014-09-17 11:20:00,73.09,73.1,73.03,73.04,14818.192180553971,50.8234,50.8304,50.7817,50.7886,14818.1922
2014-09-17 11:30:00,73.04,73.05,73.0,73.04,31688.13404764619,50.7886,50.7956,50.7608,50.7886,31688.134
2014-09-17 11:40:00,73.05,73.05,73.01,73.03,18921.69155363046,50.7956,50.7956,50.7678,50.7817,18921.6916
2014-09-17 11:50:00,73.03,73.03,72.98,73.0,17325.886241878492,50.7817,50.7817,50.7469,50.7608,17325.8862
2014-09-17 12:00:00,73.01,73.03,72.97,72.98,15844.067023823094,50.7678,50.7817,50.74,50.7469,15844.067
2014-09-17 12:10:00,72.97,72.97,72.91,72.92,9802.804057904936,50.74,50.74,50.6982,50.7052,9802.8041
2014-09-17 12:20:00,72.91,72.92,72.88,72.89,5699.304684828451,50.6982,50.7052,50.6774,50.6843,5699.3047
2014-09-17 12:30:00,72.89,72.94,72.88,72.9,12994.414681408867,50.6843,50.7191,50.6774,50.6913,12994.4147
2014-09-17 12:40:00,72.9,72.91,72.86,72.86,17439.87233557506,50.6913,50.6982,50.6635,50.6635,17439.8723
2014-09-17 12:50:00,72.86,72.88,72.85,72.85,13222.386868802008,50.6635,50.6774,50.6565,50.6565,13222.3869
2014-09-17 13:00:00,72.85,72.86,72.82,72.84,8662.943120939246,50.6565,50.6635,50.6357,50.6496,8662.9431
2014-09-17 13:10:00,72.83,72.87,72.83,72.84,7865.040465063263,50.6426,50.6704,50.6426,50.6496,7865.0405
2014-09-17 13:20:00,72.83,72.83,72.78,72.79,9232.87358942209,50.6426,50.6426,50.6078,50.6148,9232.8736
2014-09-17 13:30:00,72.8,72.83,72.79,72.82,14590.219993160834,50.6218,50.6426,50.6148,50.6357,14590.22
2014-09-17 13:40:00,72.82,72.88,72.82,72.85,13450.359056195144,50.6357,50.6774,50.6357,50.6565,13450.3591
2014-09-17 13:50:00,72.84,72.95,72.83,72.95,11170.637182263765,50.6496,50.7261,50.6426,50.7261,11170.6372
2014-09-17 14:00:00,72.97,73.07,72.65,72.87,61894.44887723698,50.74,50.8095,50.5175,50.6704,61894.4489
2014-09-17 14:10:00,72.89,73.09,72.89,73.06,53687.450131084006,50.6843,50.8234,50.6843,50.8025,53687.4501
2014-09-17 14:20:00,73.07,73.18,73.04,73.14,87883.27824005471,50.8095,50.886,50.7886,50.8582,87883.2782
2014-09-17 14:30:00,73.14,73.14,73.05,73.08,31118.203579163343,50.8582,50.8582,50.7956,50.8165,31118.2036
2014-09-17 14:40:00,73.08,73.1,72.98,73.08,33283.93935939815,50.8165,50.8304,50.7469,50.8165,33283.9394
2014-09-17 14:50:00,73.09,73.14,73.05,73.1,75344.80793343212,50.8234,50.8582,50.7956,50.8304,75344.8079
2014-09-17 15:00:00,73.1,73.22,73.08,73.17,63832.21247007865,50.8304,50.9138,50.8165,50.879,63832.2125
2014-09-17 15:10:00,73.16,73.25,73.15,73.19,44568.56263535849,50.8721,50.9347,50.8651,50.8929,44568.5626
2014-09-17 15:20:00,73.19,73.2,73.09,73.18,25076.940613245184,50.8929,50.8999,50.8234,50.886,25076.9406
2014-09-17 15:30:00,73.18,73.19,73.0,73.01,27812.60686196284,50.886,50.8929,50.7608,50.7678,27812.6069
2014-09-17 15:40:00,73.02,73.09,72.98,73.06,95064.40214293856,50.7747,50.8234,50.7469,50.8025,95064.4021
2014-09-17 15:50:00,73.06,73.13,73.05,73.11,99509.85979710476,50.8025,50.8512,50.7956,50.8373,99509.8598
2014-09-18 09:30:00,73.25,73.42,73.09,73.35,64972.07340704434,50.9347,51.0529,50.8234,51.0042,64972.0734
2014-09-18 09:40:00,73.37,73.47,73.21,73.32,51749.686538242335,51.0181,51.0876,50.9069,50.9833,51749.6865
2014-09-18 09:50:00,73.31,73.37,73.25,73.34,71013.3363729625,50.9764,51.0181,50.9347,50.9972,71013.3364
2014-09-18 10:00:00,73.33,73.45,73.26,73.43,40237.091074888864,50.9903,51.0737,50.9416,51.0598,40237.0911
2014-09-18 10:10:00,73.43,73.56,73.41,73.5,45594.43747862761,51.0598,51.1502,51.0459,51.1085,45594.4375
2014-09-18 10:20:00,73.5,73.51,73.4,73.45,35677.647327026105,51.1085,51.1155,51.039,51.0737,35677.6473
2014-09-18 10:30:00,73.45,73.54,73.43,73.52,41832.89638664083,51.0737,51.1363,51.0598,51.1224,41832.8964
2014-09-18 10:40:00,73.54,73.59,73.51,73.56,49925.909039097234,51.1363,51.1711,51.1155,51.1502,49925.909
2014-09-18 10:50:00,73.54,73.63,73.52,73.6,35449.675139632964,51.1363,51.1989,51.1224,51.178,35449.6751
2014-09-18 11:00:00,73.59,73.62,73.55,73.56,16755.955773395646,51.1711,51.1919,51.1433,51.1502,16755.9558
2014-09-18 11:10:00,73.56,73.6,73.5,73.54,28154.565143052547,51.1502,51.178,51.1085,51.1363,28154.5651
2014-09-18 11:20:00,73.54,73.59,73.52,73.54,25190.926706941755,51.1363,51.1711,51.1224,51.1363,25190.9267
2014-09-18 11:30:00,73.53,73.57,73.52,73.54,16186.0253049128,51.1294,51.1572,51.1224,51.1363,16186.0253
2014-09-18 11:40:00,73.53,73.61,73.51,73.61,11512.595463353471,51.1294,51.185,51.1155,51.185,11512.5955
2014-09-18 11:50:00,73.58,73.64,73.57,73.61,15274.136555340248,51.1641,51.2059,51.1572,51.185,15274.1366
2014-09-18 12:00:00,73.61,73.68,73.61,73.65,15046.16436794711,51.185,51.2337,51.185,51.2128,15046.1644
2014-09-18 12:10:00,73.67,73.77,73.62,73.64,117633.64869485924,51.2267,51.2962,51.1919,51.2059,117633.6487
2014-09-18 12:20:00,73.63,73.69,73.63,73.66,7637.068277670124,51.1989,51.2406,51.1989,51.2198,7637.0683
2014-09-18 12:30:00,73.65,73.69,73.62,73.65,10600.70671378092,51.2128,51.2406,51.1919,51.2128,10600.7067
2014-09-18 12:40:00,73.65,73.68,73.61,73.68,7979.026558759831,51.2128,51.2337,51.185,51.2337,7979.0266
2014-09-18 12:50:00,73.68,73.71,73.62,73.69,11740.567650746609,51.2337,51.2545,51.1919,51.2406,11740.5677
2014-09-18 13:00:00,73.69,73.71,73.67,73.68,13336.372962498575,51.2406,51.2545,51.2267,51.2337,13336.373
2014-09-18 13:10:00,73.7,73.75,73.69,73.75,9460.84577681523,51.2476,51.2823,51.2406,51.2823,9460.8458
2014-09-18 13:20:00,73.75,73.78,73.72,73.78,13108.400775105438,51.2823,51.3032,51.2615,51.3032,13108.4008
2014-09-18 13:30:00,73.77,73.8,73.73,73.77,19149.6637410236,51.2962,51.3171,51.2684,51.2962,19149.6637
2014-09-18 13:40:00,73.79,73.82,73.75,73.76,11398.609369656902,51.3102,51.331,51.2823,51.2893,11398.6094
2014-09-18 13:50:00,73.75,73.76,73.71,73.75,10486.72062008435,51.2823,51.2893,51.2545,51.2823,10486.7206
2014-09-18 14:00:00,73.74,73.8,73.74,73.8,16869.941867092213,51.2754,51.3171,51.2754,51.3171,16869.9419
2014-09-18 14:10:00,73.8,73.89,73.8,73.84,20403.51077168585,51.3171,51.3797,51.3171,51.3449,20403.5108
2014-09-18 14:20:00,73.82,73.82,73.77,73.81,25418.89889433489,51.331,51.331,51.2962,51.3241,25418.8989
2014-09-18 14:30:00,73.81,73.84,73.8,73.83,18123.788897754475,51.3241,51.3449,51.3171,51.338,18123.7889
2014-09-18 14:40:00,73.83,73.83,73.76,73.77,13222.386868802008,51.338,51.338,51.2893,51.2962,13222.3869
2014-09-18 14:50:00,73.76,73.76,73.73,73.75,19377.635928416734,51.2893,51.2893,51.2684,51.2823,19377.6359
2014-09-18 15:00:00,73.74,73.84,73.69,73.84,26672.74592499715,51.2754,51.3449,51.2406,51.3449,26672.7459
2014-09-18 15:10:00,73.83,73.94,73.83,73.93,50609.82560127664,51.338,51.4145,51.338,51.4075,50609.8256
2014-09-18 15:20:00,73.94,73.97,73.91,73.95,71355.29465405221,51.4145,51.4353,51.3936,51.4214,71355.2947
2014-09-18 15:30:00,73.95,73.95,73.92,73.95,36931.49435768836,51.4214,51.4214,51.4006,51.4214,36931.4944
2014-09-18 15:40:00,73.94,73.95,73.89,73.89,42060.86857403397,51.4145,51.4214,51.3797,51.3797,42060.8686
2014-09-18 15:50:00,73.89,73.91,73.84,73.88,112732.24666590676,51.3797,51.3936,51.3449,51.3727,112732.2467
2014-09-19 09:30:00,73.89,74.29,73.79,74.06,1067251.7952809758,51.3797,51.6578,51.3102,51.4979,1067251.7953
2014-09-19 09:40:00,74.08,74.11,73.97,73.98,77396.55761997036,51.5118,51.5327,51.4353,51.4423,77396.5576
2014-09-19 09:50:00,73.99,74.03,73.8,73.8,51635.70044454576,51.4492,51.477,51.3171,51.3171,51635.7004
2014-09-19 10:00:00,73.82,73.86,73.76,73.81,20289.524677989284,51.331,51.3588,51.2893,51.3241,20289.5247
2014-09-19 10:10:00,73.83,73.89,73.76,73.79,28268.55123674912,51.338,51.3797,51.2893,51.3102,28268.5512
2014-09-19 10:20:00,73.79,73.8,73.64,73.68,27584.634674569705,51.3102,51.3171,51.2059,51.2337,27584.6347
2014-09-19 10:30:00,73.67,73.68,73.6,73.63,26330.787643907443,51.2267,51.2337,51.178,51.1989,26330.7876
2014-09-19 10:40:00,73.62,73.62,73.54,73.54,35905.61951441924,51.1919,51.1919,51.1363,51.1363,35905.6195
2014-09-19 10:50:00,73.55,73.68,73.54,73.68,33055.96717200502,51.1433,51.2337,51.1363,51.2337,33055.9672
2014-09-19 11:00:00,73.67,73.8,73.66,73.75,15388.122649036815,51.2267,51.3171,51.2198,51.2823,15388.1226
2014-09-19 11:10:00,73.73,73.74,73.68,73.68,10144.762338994642,51.2684,51.2754,51.2337,51.2337,10144.7623
2014-09-19 11:20:00,73.68,73.76,73.68,73.74,10600.70671378092,51.2337,51.2893,51.2337,51.2754,10600.7067
2014-09-19 11:30:00,73.72,73.75,73.6,73.61,17097.914054485354,51.2615,51.2823,51.178,51.185,17097.9141
2014-09-19 11:40:00,73.6,73.65,73.57,73.62,16527.98358600251,51.178,51.2128,51.1572,51.1919,16527.9836
2014-09-19 11:50:00,73.61,73.67,73.6,73.65,11740.567650746609,51.185,51.2267,51.178,51.2128,11740.5677
2014-09-19 12:00:00,73.66,73.67,73.52,73.56,10372.73452638778,51.2198,51.2267,51.1224,51.1502,10372.7345
2014-09-19 12:10:00,73.56,73.6,73.47,73.47,18237.77499145104,51.1502,51.178,51.0876,51.0876,18237.775
2014-09-19 12:20:00,73.47,73.54,73.46,73.49,16072.039211216232,51.0876,51.1363,51.0807,51.1016,16072.0392
2014-09-19 12:30:00,73.49,73.52,73.43,73.48,10486.72062008435,51.1016,51.1224,51.0598,51.0946,10486.7206
2014-09-19 12:40:00,73.49,73.5,73.42,73.42,17097.914054485354,51.1016,51.1085,51.0529,51.0529,17097.9141
2014-09-19 12:50:00,73.41,73.44,73.36,73.43,19947.56639689958,51.0459,51.0668,51.0112,51.0598,19947.5664
2014-09-19 13:00:00,73.44,73.47,73.39,73.46,12766.44249401573,51.0668,51.0876,51.032,51.0807,12766.4425
2014-09-19 13:10:00,73.42,73.42,73.31,73.31,12652.45640031916,51.0529,51.0529,50.9764,50.9764,12652.4564
2014-09-19 13:20:00,73.32,73.43,73.31,73.43,8890.915308332384,50.9833,51.0598,50.9764,51.0598,8890.9153
2014-09-19 13:30:00,73.43,73.45,73.4,73.4,9118.88749572552,51.0598,51.0737,51.039,51.039,9118.8875
2014-09-19 13:40:00,73.4,73.42,73.35,73.42,9802.804057904936,51.039,51.0529,51.0042,51.0529,9802.8041
2014-09-19 13:50:00,73.42,73.5,73.42,73.47,13792.317337284852,51.0529,51.1085,51.0529,51.0876,13792.3173
2014-09-19 14:00:00,73.48,73.53,73.47,73.48,6269.235153311296,51.0946,51.1294,51.0876,51.0946,6269.2352
2014-09-19 14:10:00,73.49,73.5,73.47,73.5,7409.096090276987,51.1016,51.1085,51.0876,51.1085,7409.0961
2014-09-19 14:20:00,73.5,73.55,73.5,73.54,11740.567650746609,51.1085,51.1433,51.1085,51.1363,11740.5677
2014-09-19 14:30:00,73.53,73.59,73.48,73.59,22341.27436452753,51.1294,51.1711,51.0946,51.1711,22341.2744
2014-09-19 14:40:00,73.59,73.67,73.57,73.66,11398.609369656902,51.1711,51.2267,51.1572,51.2198,11398.6094
2014-09-19 14:50:00,73.67,73.7,73.65,73.69,18351.761085147613,51.2267,51.2476,51.2128,51.2406,18351.7611
2014-09-19 15:00:00,73.69,73.7,73.68,73.68,11398.609369656902,51.2406,51.2476,51.2337,51.2337,11398.6094
2014-09-19 15:10:00,73.67,73.72,73.66,73.68,13336.372962498575,51.2267,51.2615,51.2198,51.2337,13336.373
2014-09-19 15:20:00,73.68,73.7,73.65,73.67,17211.90014818192,51.2337,51.2476,51.2128,51.2267,17211.9001
2014-09-19 15:30:00,73.67,73.72,73.66,73.71,30320.30092328736,51.2267,51.2615,51.2198,51.2545,30320.3009
2014-09-19 15:40:00,73.72,73.77,73.7,73.72,40693.03544967514,51.2615,51.2962,51.2476,51.2615,40693.0354
2014-09-19 15:50:00,73.73,73.75,73.58,73.58,109882.59432349254,51.2684,51.2823,51.1641,51.1641,109882.5943
2014-09-22 09:30:00,73.18,73.49,73.14,73.24,78194.46027584634,50.886,51.1016,50.8582,50.9277,78194.4603
2014-09-22 09:40:00,73.21,73.23,73.01,73.08,37729.39701356435,50.9069,50.9208,50.7678,50.8165,37729.397
2014-09-22 09:50:00,73.1,73.17,73.03,73.04,89365.09745811012,50.8304,50.879,50.7817,50.7886,89365.0975
2014-09-22 10:00:00,73.03,73.18,73.01,73.17,29522.398267411376,50.7817,50.886,50.7678,50.879,29522.3983
2014-09-22 10:10:00,73.19,73.23,72.96,73.0,21771.343896044684,50.8929,50.9208,50.733,50.7608,21771.3439
2014-09-22 10:20:00,72.97,73.04,72.87,72.89,25076.940613245184,50.74,50.7886,50.6704,50.6843,25076.9406
2014-09-22 10:30:00,72.87,73.02,72.83,72.95,26558.75983130058,50.6704,50.7747,50.6426,50.7261,26558.7598
2014-09-22 10:40:00,72.95,72.95,72.84,72.84,11854.553744443176,50.7261,50.7261,50.6496,50.6496,11854.5537
2014-09-22 10:50:00,72.87,72.88,72.75,72.82,11398.609369656902,50.6704,50.6774,50.587,50.6357,11398.6094
2014-09-22 11:00:00,72.82,72.82,72.73,72.73,14362.247805767696,50.6357,50.6357,50.5731,50.5731,14362.2478
2014-09-22 11:10:00,72.72,72.77,72.62,72.75,19263.649834720163,50.5661,50.6009,50.4966,50.587,19263.6498
2014-09-22 11:20:00,72.76,72.81,72.74,72.74,18693.71936623732,50.5939,50.6287,50.58,50.58,18693.7194
2014-09-22 11:30:00,72.74,72.83,72.74,72.74,19605.60811580987,50.58,50.6426,50.58,50.58,19605.6081
2014-09-22 11:40:00,72.74,72.76,72.69,72.7,10144.762338994642,50.58,50.5939,50.5453,50.5522,10144.7623
2014-09-22 11:50:00,72.73,72.75,72.61,72.68,19035.677647327026,50.5731,50.587,50.4896,50.5383,19035.6776
2014-09-22 12:00:00,72.66,72.73,72.61,72.68,9004.901402028952,50.5244,50.5731,50.4896,50.5383,9004.9014
2014-09-22 12:10:00,72.7,72.8,72.68,72.77,56195.14419240853,50.5522,50.6218,50.5383,50.6009,56195.1442
2014-09-22 12:20:00,72.77,72.79,72.75,72.76,5927.276872221589,50.6009,50.6148,50.587,50.5939,5927.2769
2014-09-22 12:30:00,72.75,72.77,72.71,72.74,5129.374216345606,50.587,50.6009,50.5592,50.58,5129.3742
2014-09-22 12:40:00,72.74,72.82,72.71,72.78,4901.402028952468,50.58,50.6357,50.5592,50.6078,4901.402
2014-09-22 12:50:00,72.78,72.82,72.75,72.77,6611.193434401003,50.6078,50.6357,50.587,50.6009,6611.1934
2014-09-22 13:00:00,72.8,72.81,72.74,72.81,6611.193434401003,50.6218,50.6287,50.58,50.6287,6611.1934
2014-09-22 13:10:00,72.78,72.81,72.74,72.78,7865.040465063263,50.6078,50.6287,50.58,50.6078,7865.0405
2014-09-22 13:20:00,72.78,72.89,72.77,72.89,12880.428587712298,50.6078,50.6843,50.6009,50.6843,12880.4286
2014-09-22 13:30:00,72.89,72.92,72.84,72.87,7523.082183973555,50.6843,50.7052,50.6496,50.6704,7523.0822
2014-09-22 13:40:00,72.87,72.92,72.87,72.91,6611.193434401003,50.6704,50.7052,50.6704,50.6982,6611.1934
2014-09-22 13:50:00,72.91,72.91,72.83,72.83,10030.776245298071,50.6982,50.6982,50.6426,50.6426,10030.7762
2014-09-22 14:00:00,72.84,72.89,72.82,72.83,12310.498119229454,50.6496,50.6843,50.6357,50.6426,12310.4981
2014-09-22 14:10:00,72.85,72.88,72.8,72.83,12994.414681408867,50.6565,50.6774,50.6218,50.6426,12994.4147
2014-09-22 14:20:00,72.84,72.86,72.74,72.77,20175.53858429272,50.6496,50.6635,50.58,50.6009,20175.5386
2014-09-22 14:30:00,72.77,72.79,72.75,72.75,31460.16186025305,50.6009,50.6148,50.587,50.587,31460.1619
2014-09-22 14:40:00,72.75,72.84,72.73,72.82,37615.410919867776,50.587,50.6496,50.5731,50.6357,37615.4109
2014-09-22 14:50:00,72.81,72.88,72.81,72.83,11284.623275960334,50.6287,50.6774,50.6287,50.6426,11284.6233
2014-09-22 15:00:00,72.84,72.89,72.83,72.87,16527.98358600251,50.6496,50.6843,50.6426,50.6704,16527.9836
2014-09-22 15:10:00,72.87,72.89,72.78,72.81,23025.190926706942,50.6704,50.6843,50.6078,50.6287,23025.1909
2014-09-22 15:20:00,72.82,72.86,72.81,72.86,22455.260458224097,50.6357,50.6635,50.6287,50.6635,22455.2605
2014-09-22 15:30:00,72.87,72.88,72.81,72.86,24962.954519548617,50.6704,50.6774,50.6287,50.6635,24962.9545
2014-09-22 15:40:00,72.86,72.93,72.85,72.91,27698.62076826627,50.6635,50.7122,50.6565,50.6982,27698.6208
2014-09-22 15:50:00,72.91,72.94,72.85,72.89,154109.1986777613,50.6982,50.7191,50.6565,50.6843,154109.1987
2014-09-23 09:30:00,72.76,72.86,72.63,72.64,74318.933090163,50.5939,50.6635,50.5035,50.5105,74318.9331
2014-09-23 09:40:00,72.66,72.7,72.61,72.65,26786.73201869372,50.5244,50.5522,50.4896,50.5175,26786.732
2014-09-23 09:50:00,72.64,72.78,72.59,72.78,81272.0848056537,50.5105,50.6078,50.4757,50.6078,81272.0848
2014-09-23 10:00:00,72.75,72.89,72.74,72.78,32144.078422432463,50.587,50.6843,50.58,50.6078,32144.0784
2014-09-23 10:10:00,72.8,72.82,72.68,72.79,25076.940613245184,50.6218,50.6357,50.5383,50.6148,25076.9406
2014-09-23 10:20:00,72.8,72.89,72.72,72.74,9460.84577681523,50.6218,50.6843,50.5661,50.58,9460.8458
2014-09-23 10:30:00,72.75,72.75,72.63,72.63,11854.553744443176,50.587,50.587,50.5035,50.5035,11854.5537
2014-09-23 10:40:00,72.66,72.69,72.61,72.65,16755.955773395646,50.5244,50.5453,50.4896,50.5175,16755.9558
2014-09-23 10:50:00,72.67,72.72,72.59,72.59,37729.39701356435,50.5314,50.5661,50.4757,50.4757,37729.397
2014-09-23 11:00:00,72.61,72.69,72.61,72.64,28382.537330445684,50.4896,50.5453,50.4896,50.5105,28382.5373
2014-09-23 11:10:00,72.61,72.64,72.54,72.64,18579.73327254075,50.4896,50.5105,50.441,50.5105,18579.7333
2014-09-23 11:20:00,72.64,72.7,72.59,72.62,47760.17325886242,50.5105,50.5522,50.4757,50.4966,47760.1733
2014-09-23 11:30:00,72.63,72.79,72.62,72.78,15616.094836429957,50.5035,50.6148,50.4966,50.6078,15616.0948
2014-09-23 11:40:00,72.78,72.81,72.76,72.77,14476.233899464263,50.6078,50.6287,50.5939,50.6009,14476.2339
2014-09-23 11:50:00,72.77,72.8,72.76,72.79,12538.470306622592,50.6009,50.6218,50.5939,50.6148,12538.4703
2014-09-23 12:00:00,72.79,72.8,72.73,72.73,12652.45640031916,50.6148,50.6218,50.5731,50.5731,12652.4564
2014-09-23 12:10:00,72.72,72.76,72.7,72.74,7295.109996580417,50.5661,50.5939,50.5522,50.58,7295.11
2014-09-23 12:20:00,72.74,72.75,72.64,72.64,9802.804057904936,50.58,50.587,50.5105,50.5105,9802.8041
2014-09-23 12:30:00,72.63,72.68,72.62,72.65,17553.85842927163,50.5035,50.5383,50.4966,50.5175,17553.8584
2014-09-23 12:40:00,72.65,72.72,72.6,72.6,14248.261712071127,50.5175,50.5661,50.4827,50.4827,14248.2617
2014-09-23 12:50:00,72.61,72.63,72.59,72.61,22341.27436452753,50.4896,50.5035,50.4757,50.4896,22341.2744
2014-09-23 13:00:00,72.61,72.61,72.54,72.56,24165.05186367264,50.4896,50.4896,50.441,50.4549,24165.0519
2014-09-23 13:10:00,72.54,72.58,72.5,72.53,17895.816710361338,50.441,50.4688,50.4131,50.434,17895.8167
2014-09-23 13:20:00,72.54,72.61,72.52,72.59,18807.705459933888,50.441,50.4896,50.4271,50.4757,18807.7055
2014-09-23 13:30:00,72.61,72.73,72.6,72.7,12994.414681408867,50.4896,50.5731,50.4827,50.5522,12994.4147
2014-09-23 13:40:00,72.71,72.71,72.6,72.61,5357.346403738744,50.5592,50.5592,50.4827,50.4896,5357.3464
2014-09-23 13:50:00,72.61,72.63,72.53,72.54,10714.692807477488,50.4896,50.5035,50.434,50.441,10714.6928
2014-09-23 14:00:00,72.53,72.63,72.52,72.61,13792.317337284852,50.434,50.5035,50.4271,50.4896,13792.3173
2014-09-23 14:10:00,72.61,72.66,72.6,72.61,10828.678901174057,50.4896,50.5244,50.4827,50.4896,10828.6789
2014-09-23 14:20:00,72.61,72.62,72.54,72.61,17325.886241878492,50.4896,50.4966,50.441,50.4896,17325.8862
2014-09-23 14:30:00,72.61,72.63,72.55,72.58,22227.28827083096,50.4896,50.5035,50.4479,50.4688,22227.2883
2014-09-23 14:40:00,72.57,72.58,72.54,72.54,19377.635928416734,50.4618,50.4688,50.441,50.441,19377.6359
2014-09-23 14:50:00,72.54,72.61,72.52,72.6,22911.20483301037,50.441,50.4896,50.4271,50.4827,22911.2048
2014-09-23 15:00:00,72.61,72.65,72.57,72.57,21657.35780234812,50.4896,50.5175,50.4618,50.4618,21657.3578
2014-09-23 15:10:00,72.6,72.61,72.52,72.53,50267.86732018694,50.4827,50.4896,50.4271,50.434,50267.8673
2014-09-23 15:20:00,72.53,72.65,72.52,72.64,30434.28701698393,50.434,50.5175,50.4271,50.5105,30434.287
2014-09-23 15:30:00,72.65,72.71,72.61,72.69,31346.17576655648,50.5175,50.5592,50.4896,50.5453,31346.1758
2014-09-23 15:40:00,72.7,72.71,72.63,72.64,38413.31357574376,50.5522,50.5592,50.5035,50.5105,38413.3136
2014-09-23 15:50:00,72.64,72.65,72.46,72.47,132451.8408754132,50.5105,50.5175,50.3853,50.3923,132451.8409
2014-09-24 09:30:00,72.39,72.76,72.28,72.73,70899.35027926593,50.3367,50.5939,50.2602,50.5731,70899.3503
2014-09-24 09:40:00,72.74,72.78,72.65,72.67,31118.203579163343,50.58,50.6078,50.5175,50.5314,31118.2036
2014-09-24 09:50:00,72.67,72.84,72.65,72.76,56195.14419240853,50.5314,50.6496,50.5175,50.5939,56195.1442
2014-09-24 10:00:00,72.8,72.84,72.65,72.72,25646.87108172803,50.6218,50.6496,50.5175,50.5661,25646.8711
2014-09-24 10:10:00,72.75,72.8,72.64,72.75,14248.261712071127,50.587,50.6218,50.5105,50.587,14248.2617
2014-09-24 10:20:00,72.75,72.81,72.69,72.77,43200.729510999656,50.587,50.6287,50.5453,50.6009,43200.7295
2014-09-24 10:30:00,72.76,72.82,72.75,72.82,7865.040465063263,50.5939,50.6357,50.587,50.6357,7865.0405
2014-09-24 10:40:00,72.84,72.88,72.81,72.84,17781.830616664767,50.6496,50.6774,50.6287,50.6496,17781.8306
2014-09-24 10:50:00,72.88,72.93,72.86,72.9,12880.428587712298,50.6774,50.7122,50.6635,50.6913,12880.4286
2014-09-24 11:00:00,72.95,73.04,72.89,73.04,14932.178274250542,50.7261,50.7886,50.6843,50.7886,14932.1783
2014-09-24 11:10:00,73.04,73.18,73.04,73.14,25418.89889433489,50.7886,50.886,50.7886,50.8582,25418.8989
2014-09-24 11:20:00,73.14,73.34,73.14,73.32,56309.13028610509,50.8582,50.9972,50.8582,50.9833,56309.1303
2014-09-24 11:30:00,73.32,73.42,73.32,73.37,22227.28827083096,50.9833,51.0529,50.9833,51.0181,22227.2883
2014-09-24 11:40:00,73.38,73.38,73.26,73.26,13906.30343098142,51.0251,51.0251,50.9416,50.9416,13906.3034
2014-09-24 11:50:00,73.26,73.28,73.21,73.25,16413.997492305938,50.9416,50.9555,50.9069,50.9347,16413.9975
2014-09-24 12:00:00,73.25,73.25,73.19,73.19,9916.790151601504,50.9347,50.9347,50.8929,50.8929,9916.7902
2014-09-24 12:10:00,73.2,73.2,73.16,73.18,13222.386868802008,50.8999,50.8999,50.8721,50.886,13222.3869
2014-09-24 12:20:00,73.18,73.28,73.16,73.26,9004.901402028952,50.886,50.9555,50.8721,50.9416,9004.9014
2014-09-24 12:30:00,73.26,73.26,73.2,73.21,9574.831870511798,50.9416,50.9416,50.8999,50.9069,9574.8319
2014-09-24 12:40:00,73.21,73.25,73.18,73.22,6041.262965918158,50.9069,50.9347,50.886,50.9138,6041.263
2014-09-24 12:50:00,73.23,73.28,73.2,73.26,12310.498119229454,50.9208,50.9555,50.8999,50.9416,12310.4981
2014-09-24 13:00:00,73.28,73.3,73.23,73.25,6269.235153311296,50.9555,50.9694,50.9208,50.9347,6269.2352
2014-09-24 13:10:00,73.25,73.28,73.23,73.27,13564.345149891711,50.9347,50.9555,50.9208,50.9486,13564.3451
2014-09-24 13:20:00,73.27,73.27,73.2,73.21,7637.068277670124,50.9486,50.9486,50.8999,50.9069,7637.0683
2014-09-24 13:30:00,73.22,73.29,73.22,73.27,15616.094836429957,50.9138,50.9625,50.9138,50.9486,15616.0948
2014-09-24 13:40:00,73.28,73.32,73.26,73.27,13678.331243588282,50.9555,50.9833,50.9416,50.9486,13678.3312
2014-09-24 13:50:00,73.29,73.3,73.26,73.26,9802.804057904936,50.9625,50.9694,50.9416,50.9416,9802.8041
2014-09-24 14:00:00,73.26,73.27,73.23,73.24,9232.87358942209,50.9416,50.9486,50.9208,50.9277,9232.8736
2014-09-24 14:10:00,73.23,73.25,73.18,73.25,14362.247805767696,50.9208,50.9347,50.886,50.9347,14362.2478
2014-09-24 14:20:00,73.25,73.39,73.22,73.39,16755.955773395646,50.9347,51.032,50.9138,51.032,16755.9558
2014-09-24 14:30:00,73.38,73.41,73.36,73.39,16527.98358600251,51.0251,51.0459,51.0112,51.032,16527.9836
2014-09-24 14:40:00,73.4,73.47,73.4,73.47,19491.6220221133,51.039,51.0876,51.039,51.0876,19491.622
2014-09-24 14:50:00,73.46,73.48,73.42,73.48,48672.06200843497,51.0807,51.0946,51.0529,51.0946,48672.062
2014-09-24 15:00:00,73.49,73.56,73.47,73.54,35563.661233329534,51.1016,51.1502,51.0876,51.1363,35563.6612
2014-09-24 15:10:00,73.55,73.62,73.54,73.62,33967.85592157757,51.1433,51.1919,51.1363,51.1919,33967.8559
2014-09-24 15:20:00,73.61,73.65,73.59,73.62,30548.273110680497,51.185,51.2128,51.1711,51.1919,30548.2731
2014-09-24 15:30:00,73.61,73.72,73.61,73.72,56537.10247349824,51.185,51.2615,51.185,51.2615,56537.1025
2014-09-24 15:40:00,73.72,73.75,73.58,73.63,61666.47668984384,51.2615,51.2823,51.1641,51.1989,61666.4767
2014-09-24 15:50:00,73.63,73.71,73.61,73.63,179414.11147839963,51.1989,51.2545,51.185,51.1989,179414.1115
2014-09-25 09:30:00,73.35,73.35,73.15,73.27,56993.04684828451,51.0042,51.0042,50.8651,50.9486,56993.0468
2014-09-25 09:40:00,73.25,73.25,72.93,73.02,46050.381853413885,50.9347,50.9347,50.7122,50.7747,46050.3819
2014-09-25 09:50:00,73.03,73.03,72.82,72.89,46848.28450928986,50.7817,50.7817,50.6357,50.6843,46848.2845
2014-09-25 10:00:00,72.89,72.89,72.7,72.85,37615.410919867776,50.6843,50.6843,50.5522,50.6565,37615.4109
2014-09-25 10:10:00,72.85,72.85,72.66,72.73,76940.61324518408,50.6565,50.6565,50.5244,50.5731,76940.6132
2014-09-25 10:20:00,72.75,72.76,72.55,72.71,46734.2984155933,50.587,50.5939,50.4479,50.5592,46734.2984
2014-09-25 10:30:00,72.68,72.68,72.5,72.52,25532.88498803146,50.5383,50.5383,50.4131,50.4271,25532.885
2014-09-25 10:40:00,72.52,72.54,72.41,72.53,40237.091074888864,50.4271,50.441,50.3506,50.434,40237.0911
2014-09-25 10:50:00,72.53,72.65,72.49,72.65,25760.8571754246,50.434,50.5175,50.4062,50.5175,25760.8572
2014-09-25 11:00:00,72.64,72.64,72.43,72.56,32600.02279721874,50.5105,50.5105,50.3645,50.4549,32600.0228
2014-09-25 11:10:00,72.56,72.57,72.37,72.4,24962.954519548617,50.4549,50.4618,50.3228,50.3436,24962.9545
2014-09-25 11:20:00,72.4,72.51,72.36,72.48,40579.04935597857,50.3436,50.4201,50.3158,50.3992,40579.0494
2014-09-25 11:30:00,72.49,72.49,72.33,72.46,41262.96591815799,50.4062,50.4062,50.2949,50.3853,41262.9659
2014-09-25 11:40:00,72.41,72.42,72.32,72.32,29636.384361107943,50.3506,50.3575,50.288,50.288,29636.3844
2014-09-25 11:50:00,72.32,72.42,72.31,72.35,38299.32748204719,50.288,50.3575,50.281,50.3088,38299.3275
2014-09-25 12:00:00,72.36,72.43,72.33,72.39,17325.886241878492,50.3158,50.3645,50.2949,50.3367,17325.8862
2014-09-25 12:10:00,72.4,72.4,72.33,72.34,19833.58030320301,50.3436,50.3436,50.2949,50.3019,19833.5803
2014-09-25 12:20:00,72.33,72.38,72.22,72.25,34537.78639006041,50.2949,50.3297,50.2185,50.2393,34537.7864
2014-09-25 12:30:00,72.23,72.36,72.22,72.36,28838.481705231963,50.2254,50.3158,50.2185,50.3158,28838.4817
2014-09-25 12:40:00,72.38,72.39,72.3,72.32,22683.23264561724,50.3297,50.3367,50.2741,50.288,22683.2326
2014-09-25 12:50:00,72.33,72.37,72.31,72.35,14818.192180553971,50.2949,50.3228,50.281,50.3088,14818.1922
2014-09-25 13:00:00,72.35,72.43,72.32,72.4,18465.74717884418,50.3088,50.3645,50.288,50.3436,18465.7472
2014-09-25 13:10:00,72.41,72.51,72.4,72.48,18009.802804057905,50.3506,50.4201,50.3436,50.3992,18009.8028
2014-09-25 13:20:00,72.48,72.49,72.39,72.43,18123.788897754475,50.3992,50.4062,50.3367,50.3645,18123.7889
2014-09-25 13:30:00,72.44,72.47,72.4,72.41,21657.35780234812,50.3714,50.3923,50.3436,50.3506,21657.3578
2014-09-25 13:40:00,72.39,72.44,72.34,72.38,23937.079676279493,50.3367,50.3714,50.3019,50.3297,23937.0797
2014-09-25 13:50:00,72.39,72.39,72.29,72.39,23139.17702040352,50.3367,50.3367,50.2671,50.3367,23139.177
2014-09-25 14:00:00,72.37,72.45,72.34,72.39,25760.8571754246,50.3228,50.3784,50.3019,50.3367,25760.8572
2014-09-25 14:10:00,72.39,72.46,72.39,72.46,27926.59295565941,50.3367,50.3853,50.3367,50.3853,27926.593
2014-09-25 14:20:00,72.46,72.49,72.43,72.45,20631.482959078992,50.3853,50.4062,50.3645,50.3784,20631.483
2014-09-25 14:30:00,72.46,72.55,72.45,72.54,22797.218739313805,50.3853,50.4479,50.3784,50.441,22797.2187
2014-09-25 14:40:00,72.53,72.58,72.46,72.55,12994.414681408867,50.434,50.4688,50.3853,50.4479,12994.4147
2014-09-25 14:50:00,72.54,72.6,72.49,72.6,72039.21121623162,50.441,50.4827,50.4062,50.4827,72039.2112
2014-09-25 15:00:00,72.58,72.61,72.54,72.57,21315.399521258405,50.4688,50.4896,50.441,50.4618,21315.3995
2014-09-25 15:10:00,72.56,72.58,72.49,72.53,28040.57904935598,50.4549,50.4688,50.4062,50.434,28040.579
2014-09-25 15:20:00,72.53,72.53,72.38,72.4,42630.79904251681,50.434,50.434,50.3297,50.3436,42630.799
2014-09-25 15:30:00,72.4,72.48,72.39,72.48,76370.68277670124,50.3436,50.3992,50.3367,50.3992,76370.6828
2014-09-25 15:40:00,72.47,72.53,72.43,72.5,63148.29590789924,50.3923,50.434,50.3645,50.4131,63148.2959
2014-09-25 15:50:00,72.48,72.48,72.25,72.25,175880.542573806,50.3992,50.3992,50.2393,50.2393,175880.5426
2014-09-26 09:30:00,72.22,72.36,72.09,72.19,133363.72962498575,50.2185,50.3158,50.1281,50.1976,133363.7296
2014-09-26 09:40:00,72.16,72.22,71.89,71.89,138151.14556024165,50.1767,50.2185,49.989,49.989,138151.1456
2014-09-26 09:50:00,71.95,71.96,71.76,71.79,86971.38949048216,50.0307,50.0377,49.8986,49.9194,86971.3895
2014-09-26 10:00:00,71.79,72.1,71.76,72.03,124358.8282229568,49.9194,50.135,49.8986,50.0863,124358.8282
2014-09-26 10:10:00,72.05,72.11,71.89,71.96,21087.427333865267,50.1002,50.142,49.989,50.0377,21087.4273
2014-09-26 10:20:00,71.95,72.14,71.95,72.04,18807.705459933888,50.0307,50.1628,50.0307,50.0933,18807.7055
2014-09-26 10:30:00,72.0,72.11,71.96,71.99,35449.675139632964,50.0655,50.142,50.0377,50.0585,35449.6751
2014-09-26 10:40:00,72.0,72.05,71.9,71.97,21201.41342756184,50.0655,50.1002,49.9959,50.0446,21201.4134
2014-09-26 10:50:00,71.98,72.07,71.89,72.07,34081.84201527414,50.0516,50.1141,49.989,50.1141,34081.842
2014-09-26 11:00:00,72.11,72.18,72.08,72.12,26330.787643907443,50.142,50.1906,50.1211,50.1489,26330.7876
2014-09-26 11:10:00,72.13,72.18,72.07,72.07,11968.539838139746,50.1559,50.1906,50.1141,50.1141,11968.5398
2014-09-26 11:20:00,72.07,72.08,71.96,71.99,20631.482959078992,50.1141,50.1211,50.0377,50.0585,20631.483
2014-09-26 11:30:00,72.02,72.06,71.96,72.06,33055.96717200502,50.0794,50.1072,50.0377,50.1072,33055.9672
2014-09-26 11:40:00,72.06,72.09,72.03,72.05,31118.203579163343,50.1072,50.1281,50.0863,50.1002,31118.2036
2014-09-26 11:50:00,72.05,72.12,72.05,72.11,17781.830616664767,50.1002,50.1489,50.1002,50.142,17781.8306
2014-09-26 12:00:00,72.11,72.16,72.11,72.11,19263.649834720163,50.142,50.1767,50.142,50.142,19263.6498
2014-09-26 12:10:00,72.11,72.16,72.08,72.15,19947.56639689958,50.142,50.1767,50.1211,50.1698,19947.5664
2014-09-26 12:20:00,72.15,72.2,72.11,72.19,33625.89764048786,50.1698,50.2045,50.142,50.1976,33625.8976
2014-09-26 12:30:00,72.2,72.2,72.12,72.12,20745.469052775563,50.2045,50.2045,50.1489,50.1489,20745.4691
2014-09-26 12:40:00,72.12,72.14,72.09,72.13,16527.98358600251,50.1489,50.1628,50.1281,50.1559,16527.9836
2014-09-26 12:50:00,72.14,72.15,72.1,72.13,32827.99498461188,50.1628,50.1698,50.135,50.1559,32827.995
2014-09-26 13:00:00,72.14,72.16,72.11,72.15,17439.87233557506,50.1628,50.1767,50.142,50.1698,17439.8723
2014-09-26 13:10:00,72.17,72.21,72.14,72.2,16983.927960788784,50.1837,50.2115,50.1628,50.2045,16983.928
2014-09-26 13:20:00,72.2,72.22,72.12,72.15,28838.481705231963,50.2045,50.2185,50.1489,50.1698,28838.4817
2014-09-26 13:30:00,72.14,72.19,72.1,72.19,27128.690299783422,50.1628,50.1976,50.135,50.1976,27128.6903
2014-09-26 13:40:00,72.19,72.19,72.11,72.13,24962.954519548617,50.1976,50.1976,50.142,50.1559,24962.9545
2014-09-26 13:50:00,72.13,72.24,72.1,72.24,22797.218739313805,50.1559,50.2324,50.135,50.2324,22797.2187
2014-09-26 14:00:00,72.23,72.34,72.2,72.34,21885.32998974125,50.2254,50.3019,50.2045,50.3019,21885.33
2014-09-26 14:10:00,72.34,72.52,72.3,72.52,26216.80155021088,50.3019,50.4271,50.2741,50.4271,26216.8016
2014-09-26 14:20:00,72.53,72.54,72.36,72.36,51521.71435084919,50.434,50.441,50.3158,50.3158,51521.7144
2014-09-26 14:30:00,72.38,72.5,72.3,72.5,64744.1012196512,50.3297,50.4131,50.2741,50.4131,64744.1012
2014-09-26 14:40:00,72.5,72.61,72.48,72.58,27356.662487176563,50.4131,50.4896,50.3992,50.4688,27356.6625
2014-09-26 14:50:00,72.59,72.59,72.46,72.52,21543.371708651543,50.4757,50.4757,50.3853,50.4271,21543.3717
2014-09-26 15:00:00,72.51,72.53,72.45,72.53,21771.343896044684,50.4201,50.434,50.3784,50.434,21771.3439
2014-09-26 15:10:00,72.53,72.55,72.47,72.49,41376.95201185456,50.434,50.4479,50.3923,50.4062,41376.952
2014-09-26 15:20:00,72.49,72.54,72.49,72.54,31688.13404764619,50.4062,50.441,50.4062,50.441,31688.134
2014-09-26 15:30:00,72.54,72.57,72.46,72.48,26558.75983130058,50.441,50.4618,50.3853,50.3992,26558.7598
2014-09-26 15:40:00,72.48,72.52,72.39,72.42,33055.96717200502,50.3992,50.4271,50.3367,50.3575,33055.9672
2014-09-26 15:50:00,72.42,72.51,72.42,72.46,72153.19730992819,50.3575,50.4201,50.3575,50.3853,72153.1973
2014-09-29 09:30:00,71.99,72.25,71.86,72.06,97800.0683916562,50.0585,50.2393,49.9681,50.1072,97800.0684
2014-09-29 09:40:00,72.09,72.21,72.05,72.1,36931.49435768836,50.1281,50.2115,50.1002,50.135,36931.4944
2014-09-29 09:50:00,72.11,72.32,72.09,72.32,86059.50074090961,50.142,50.288,50.1281,50.288,86059.5007
2014-09-29 10:00:00,72.27,72.27,72.13,72.2,26786.73201869372,50.2532,50.2532,50.1559,50.2045,26786.732
2014-09-29 10:10:00,72.23,72.39,72.23,72.39,39895.13279379916,50.2254,50.3367,50.2254,50.3367,39895.1328
2014-09-29 10:20:00,72.39,72.46,72.35,72.42,46620.31232189673,50.3367,50.3853,50.3088,50.3575,46620.3123
2014-09-29 10:30:00,72.41,72.44,72.37,72.42,49241.99247691782,50.3506,50.3714,50.3228,50.3575,49241.9925
2014-09-29 10:40:00,72.42,72.51,72.39,72.42,19719.59420950644,50.3575,50.4201,50.3367,50.3575,19719.5942
2014-09-29 10:50:00,72.44,72.48,72.39,72.46,14020.28952467799,50.3714,50.3992,50.3367,50.3853,14020.2895
2014-09-29 11:00:00,72.46,72.51,72.4,72.46,22341.27436452753,50.3853,50.4201,50.3436,50.3853,22341.2744
2014-09-29 11:10:00,72.47,72.61,72.45,72.55,45708.42357232418,50.3923,50.4896,50.3784,50.4479,45708.4236
2014-09-29 11:20:00,72.55,72.61,72.54,72.6,53915.42231847715,50.4479,50.4896,50.441,50.4827,53915.4223
2014-09-29 11:30:00,72.61,72.61,72.46,72.46,31802.120141342755,50.4896,50.4896,50.3853,50.3853,31802.1201
2014-09-29 11:40:00,72.46,72.47,72.42,72.46,17211.90014818192,50.3853,50.3923,50.3575,50.3853,17211.9001
2014-09-29 11:50:00,72.46,72.55,72.46,72.54,11170.637182263765,50.3853,50.4479,50.3853,50.441,11170.6372
2014-09-29 12:00:00,72.54,72.54,72.35,72.39,37843.38310726092,50.441,50.441,50.3088,50.3367,37843.3831
2014-09-29 12:10:00,72.39,72.39,72.29,72.35,28610.509517838826,50.3367,50.3367,50.2671,50.3088,28610.5095
2014-09-29 12:20:00,72.36,72.38,72.24,72.25,19833.58030320301,50.3158,50.3297,50.2324,50.2393,19833.5803
2014-09-29 12:30:00,72.25,72.27,72.18,72.19,21885.32998974125,50.2393,50.2532,50.1906,50.1976,21885.33
2014-09-29 12:40:00,72.18,72.24,72.17,72.21,16527.98358600251,50.1906,50.2324,50.1837,50.2115,16527.9836
2014-09-29 12:50:00,72.2,72.3,72.2,72.26,19947.56639689958,50.2045,50.2741,50.2045,50.2463,19947.5664
2014-09-29 13:00:00,72.28,72.3,72.25,72.28,30776.245298073634,50.2602,50.2741,50.2393,50.2602,30776.2453
2014-09-29 13:10:00,72.29,72.43,72.27,72.36,18123.788897754475,50.2671,50.3645,50.2532,50.3158,18123.7889
2014-09-29 13:20:00,72.36,72.43,72.35,72.43,13108.400775105438,50.3158,50.3645,50.3088,50.3645,13108.4008
2014-09-29 13:30:00,72.43,72.5,72.43,72.46,13678.331243588282,50.3645,50.4131,50.3645,50.3853,13678.3312
2014-09-29 13:40:00,72.46,72.46,72.36,72.4,16869.941867092213,50.3853,50.3853,50.3158,50.3436,16869.9419
2014-09-29 13:50:00,72.43,72.46,72.4,72.45,16413.997492305938,50.3645,50.3853,50.3436,50.3784,16413.9975
2014-09-29 14:00:00,72.45,72.52,72.36,72.38,19947.56639689958,50.3784,50.4271,50.3158,50.3297,19947.5664
2014-09-29 14:10:00,72.38,72.39,72.32,72.34,36475.549982902085,50.3297,50.3367,50.288,50.3019,36475.55
2014-09-29 14:20:00,72.33,72.34,72.24,72.26,23481.135301493217,50.2949,50.3019,50.2324,50.2463,23481.1353
2014-09-29 14:30:00,72.26,72.43,72.26,72.41,33055.96717200502,50.2463,50.3645,50.2463,50.3506,33055.9672
2014-09-29 14:40:00,72.41,72.51,72.37,72.5,24620.99623845891,50.3506,50.4201,50.3228,50.4131,24620.9962
2014-09-29 14:50:00,72.49,72.54,72.43,72.51,27128.690299783422,50.4062,50.441,50.3645,50.4201,27128.6903
2014-09-29 15:00:00,72.53,72.57,72.47,72.48,35107.71685854326,50.434,50.4618,50.3923,50.3992,35107.7169
2014-09-29 15:10:00,72.48,72.64,72.46,72.62,37729.39701356435,50.3992,50.5105,50.3853,50.4966,37729.397
2014-09-29 15:20:00,72.63,72.69,72.61,72.61,36247.57779550895,50.5035,50.5453,50.4896,50.4896,36247.5778
2014-09-29 15:30:00,72.62,72.64,72.57,72.6,124016.86994186707,50.4966,50.5105,50.4618,50.4827,124016.8699
2014-09-29 15:40:00,72.6,72.69,72.49,72.68,121965.12025532885,50.4827,50.5453,50.4062,50.5383,121965.1203
2014-09-29 15:50:00,72.68,72.74,72.64,72.65,184543.48569474524,50.5383,50.58,50.5105,50.5175,184543.4857
2014-09-30 09:30:00,73.11,73.11,72.55,72.77,79562.29340020518,50.8373,50.8373,50.4479,50.6009,79562.2934
2014-09-30 09:40:00,72.78,72.86,72.61,72.76,64288.15684486493,50.6078,50.6635,50.4896,50.5939,64288.1568
2014-09-30 09:50:00,72.76,72.89,72.73,72.89,41718.91029294426,50.5939,50.6843,50.5731,50.6843,41718.9103
2014-09-30 10:00:00,72.88,72.88,72.63,72.82,55283.25544283597,50.6774,50.6774,50.5035,50.6357,55283.2554
2014-09-30 10:10:00,72.82,72.99,72.82,72.92,37159.4665450815,50.6357,50.7539,50.6357,50.7052,37159.4665
2014-09-30 10:20:00,72.93,72.93,72.82,72.82,27128.690299783422,50.7122,50.7122,50.6357,50.6357,27128.6903
2014-09-30 10:30:00,72.84,72.96,72.82,72.9,50153.88122649037,50.6496,50.733,50.6357,50.6913,50153.8812
2014-09-30 10:40:00,72.89,73.0,72.83,72.95,27470.64858087313,50.6843,50.7608,50.6426,50.7261,27470.6486
2014-09-30 10:50:00,72.94,72.95,72.85,72.9,34423.80029636384,50.7191,50.7261,50.6565,50.6913,34423.8003
2014-09-30 11:00:00,72.89,73.02,72.85,73.0,27128.690299783422,50.6843,50.7747,50.6565,50.7608,27128.6903
2014-09-30 11:10:00,73.01,73.13,72.97,73.11,28952.46779892853,50.7678,50.8512,50.74,50.8373,28952.4678
2014-09-30 11:20:00,73.1,73.21,73.04,73.17,35449.675139632964,50.8304,50.9069,50.7886,50.879,35449.6751
2014-09-30 11:30:00,73.18,73.18,73.07,73.11,24507.01014476234,50.886,50.886,50.8095,50.8373,24507.0101
2014-09-30 11:40:00,73.08,73.11,73.03,73.1,41946.8824803374,50.8165,50.8373,50.7817,50.8304,41946.8825
2014-09-30 11:50:00,73.1,73.11,73.04,73.05,25076.940613245184,50.8304,50.8373,50.7886,50.7956,25076.9406
2014-09-30 12:00:00,73.06,73.06,72.98,73.02,32827.99498461188,50.8025,50.8025,50.7469,50.7747,32827.995
2014-09-30 12:10:00,73.02,73.08,72.99,73.04,33169.95326570159,50.7747,50.8165,50.7539,50.7886,33169.9533
2014-09-30 12:20:00,73.06,73.06,72.9,72.92,29978.34264219765,50.8025,50.8025,50.6913,50.7052,29978.3426
2014-09-30 12:30:00,72.89,72.91,72.78,72.78,37045.48045138493,50.6843,50.6982,50.6078,50.6078,37045.4805
2014-09-30 12:40:00,72.78,72.88,72.77,72.86,29864.356548501084,50.6078,50.6774,50.6009,50.6635,29864.3565
2014-09-30 12:50:00,72.86,72.89,72.81,72.81,27584.634674569705,50.6635,50.6843,50.6287,50.6287,27584.6347
2014-09-30 13:00:00,72.81,72.99,72.81,72.97,35449.675139632964,50.6287,50.7539,50.6287,50.74,35449.6751
2014-09-30 13:10:00,72.97,72.99,72.94,72.97,28268.55123674912,50.74,50.7539,50.7191,50.74,28268.5512
2014-09-30 13:20:00,72.97,73.0,72.9,72.93,35221.70295223983,50.74,50.7608,50.6913,50.7122,35221.703
2014-09-30 13:30:00,72.93,72.96,72.89,72.89,26786.73201869372,50.7122,50.733,50.6843,50.6843,26786.732
2014-09-30 13:40:00,72.89,72.91,72.72,72.73,38185.34138835062,50.6843,50.6982,50.5661,50.5731,38185.3414
2014-09-30 13:50:00,72.73,72.79,72.71,72.79,17895.816710361338,50.5731,50.6148,50.5592,50.6148,17895.8167
2014-09-30 14:00:00,72.79,72.79,72.68,72.75,26900.71811239029,50.6148,50.6148,50.5383,50.587,26900.7181
2014-09-30 14:10:00,72.75,72.77,72.68,72.7,22683.23264561724,50.587,50.6009,50.5383,50.5522,22683.2326
2014-09-30 14:20:00,72.7,72.78,72.63,72.78,39097.23013792317,50.5522,50.6078,50.5035,50.6078,39097.2301
2014-09-30 14:30:00,72.79,72.89,72.77,72.89,31460.16186025305,50.6148,50.6843,50.6009,50.6843,31460.1619
2014-09-30 14:40:00,72.89,72.97,72.83,72.96,42060.86857403397,50.6843,50.74,50.6426,50.733,42060.8686
2014-09-30 14:50:00,72.97,72.99,72.89,72.91,50381.85341388351,50.74,50.7539,50.6843,50.6982,50381.8534
2014-09-30 15:00:00,72.91,72.92,72.79,72.84,41718.91029294426,50.6982,50.7052,50.6148,50.6496,41718.9103
2014-09-30 15:10:00,72.84,72.86,72.8,72.85,43998.63216687564,50.6496,50.6635,50.6218,50.6565,43998.6322
2014-09-30 15:20:00,72.85,73.0,72.85,72.93,40579.04935597857,50.6565,50.7608,50.6565,50.7122,40579.0494
2014-09-30 15:30:00,72.93,73.06,72.91,72.97,81044.11261826058,50.7122,50.8025,50.6982,50.74,81044.1126
2014-09-30 15:40:00,72.96,73.02,72.89,72.9,95976.29089251113,50.733,50.7747,50.6843,50.6913,95976.2909
2014-09-30 15:50:00,72.91,73.02,72.84,72.89,349481.3632736806,50.6982,50.7747,50.6496,50.6843,349481.3633
2014-10-01 09:30:00,73.03,73.08,72.58,72.6,274500.0,57.7654,57.8049,57.4094,57.4252,274500.0
2014-10-01 09:40:00,72.59,72.67,72.08,72.19,153400.0,57.4173,57.4806,57.0139,57.1009,153400.0
2014-10-01 09:50:00,72.18,72.18,72.03,72.07,82900.0,57.093,57.093,56.9744,57.006,82900.0
2014-10-01 10:00:00,72.07,72.21,71.92,72.09,132800.0,57.006,57.1168,56.8874,57.0218,132800.0
2014-10-01 10:10:00,72.11,72.22,72.07,72.19,80000.0,57.0377,57.1247,57.006,57.1009,80000.0
2014-10-01 10:20:00,72.18,72.21,72.1,72.15,56600.0,57.093,57.1168,57.0297,57.0693,56600.0
2014-10-01 10:30:00,72.16,72.16,71.86,71.93,71100.0,57.0772,57.0772,56.8399,56.8953,71100.0
2014-10-01 10:40:00,71.94,72.1,71.94,72.04,52300.0,56.9032,57.0297,56.9032,56.9823,52300.0
2014-10-01 10:50:00,72.05,72.11,71.98,72.08,37500.0,56.9902,57.0377,56.9348,57.0139,37500.0
2014-10-01 11:00:00,72.05,72.2,72.05,72.15,33500.0,56.9902,57.1088,56.9902,57.0693,33500.0
2014-10-01 11:10:00,72.15,72.27,72.12,72.23,48000.0,57.0693,57.1642,57.0456,57.1326,48000.0
2014-10-01 11:20:00,72.23,72.24,72.09,72.12,42300.0,57.1326,57.1405,57.0218,57.0456,42300.0
2014-10-01 11:30:00,72.12,72.12,72.01,72.08,38600.0,57.0456,57.0456,56.9586,57.0139,38600.0
2014-10-01 11:40:00,72.07,72.09,72.0,72.03,49300.0,57.006,57.0218,56.9506,56.9744,49300.0
2014-10-01 11:50:00,72.02,72.1,72.02,72.05,43800.0,56.9665,57.0297,56.9665,56.9902,43800.0
2014-10-01 12:00:00,72.05,72.12,72.0,72.1,51600.0,56.9902,57.0456,56.9506,57.0297,51600.0
2014-10-01 12:10:00,72.09,72.09,71.96,72.0,47700.0,57.0218,57.0218,56.919,56.9506,47700.0
2014-10-01 12:20:00,72.0,72.1,71.98,72.09,49200.0,56.9506,57.0297,56.9348,57.0218,49200.0
2014-10-01 12:30:00,72.1,72.1,71.99,72.04,36900.0,57.0297,57.0297,56.9427,56.9823,36900.0
2014-10-01 12:40:00,72.04,72.08,71.79,71.8,59400.0,56.9823,57.0139,56.7845,56.7925,59400.0
2014-10-01 12:50:00,71.79,71.88,71.79,71.81,39500.0,56.7845,56.8557,56.7845,56.8004,39500.0
2014-10-01 13:00:00,71.81,71.84,71.68,71.71,45100.0,56.8004,56.8241,56.6975,56.7213,45100.0
2014-10-01 13:10:00,71.72,71.87,71.72,71.82,55300.0,56.7292,56.8478,56.7292,56.8083,55300.0
2014-10-01 13:20:00,71.83,71.83,71.74,71.77,33900.0,56.8162,56.8162,56.745,56.7687,33900.0
2014-10-01 13:30:00,71.79,71.79,71.6,71.64,51900.0,56.7845,56.7845,56.6343,56.6659,51900.0
2014-10-01 13:40:00,71.63,71.71,71.59,71.61,46100.0,56.658,56.7213,56.6263,56.6422,46100.0
2014-10-01 13:50:00,71.61,71.65,71.53,71.57,41000.0,56.6422,56.6738,56.5789,56.6105,41000.0
2014-10-01 14:00:00,71.57,71.65,71.54,71.59,51700.0,56.6105,56.6738,56.5868,56.6263,51700.0
2014-10-01 14:10:00,71.58,71.65,71.51,71.63,42600.0,56.6184,56.6738,56.5631,56.658,42600.0
2014-10-01 14:20:00,71.63,71.69,71.56,71.62,42100.0,56.658,56.7054,56.6026,56.6501,42100.0
2014-10-01 14:30:00,71.62,71.66,71.56,71.62,41800.0,56.6501,56.6817,56.6026,56.6501,41800.0
2014-10-01 14:40:00,71.6,71.65,71.56,71.62,42600.0,56.6343,56.6738,56.6026,56.6501,42600.0
2014-10-01 14:50:00,71.63,71.63,71.52,71.52,53500.0,56.658,56.658,56.571,56.571,53500.0
2014-10-01 15:00:00,71.52,71.61,71.5,71.51,61400.0,56.571,56.6422,56.5552,56.5631,61400.0
2014-10-01 15:10:00,71.51,71.62,71.5,71.55,85100.0,56.5631,56.6501,56.5552,56.5947,85100.0
2014-10-01 15:20:00,71.54,71.61,71.5,71.58,67100.0,56.5868,56.6422,56.5552,56.6184,67100.0
2014-10-01 15:30:00,71.58,71.63,71.51,71.6,82600.0,56.6184,56.658,56.5631,56.6343,82600.0
2014-10-01 15:40:00,71.59,71.66,71.55,71.59,115000.0,56.6263,56.6817,56.5947,56.6263,115000.0
2014-10-01 15:50:00,71.58,71.59,71.41,71.42,294500.0,56.6184,56.6263,56.484,56.4919,294500.0
2014-10-02 09:30:00,71.71,71.82,71.51,71.81,218500.0,56.7213,56.8083,56.5631,56.8004,218500.0
2014-10-02 09:40:00,71.82,72.27,71.81,72.19,117500.0,56.8083,57.1642,56.8004,57.1009,117500.0
2014-10-02 09:50:00,72.19,72.32,72.13,72.29,69900.0,57.1009,57.2038,57.0535,57.18,69900.0
2014-10-02 10:00:00,72.25,72.29,72.16,72.22,75600.0,57.1484,57.18,57.0772,57.1247,75600.0
2014-10-02 10:10:00,72.23,72.29,72.09,72.18,61100.0,57.1326,57.18,57.0218,57.093,61100.0
2014-10-02 10:20:00,72.18,72.36,72.15,72.26,53600.0,57.093,57.2354,57.0693,57.1563,53600.0
2014-10-02 10:30:00,72.24,72.45,72.11,72.45,117700.0,57.1405,57.3066,57.0377,57.3066,117700.0
2014-10-02 10:40:00,72.44,72.62,72.36,72.55,211000.0,57.2987,57.4411,57.2354,57.3857,211000.0
2014-10-02 10:50:00,72.54,72.56,72.4,72.42,67700.0,57.3778,57.3936,57.267,57.2829,67700.0
2014-10-02 11:00:00,72.41,72.42,72.24,72.25,112700.0,57.2749,57.2829,57.1405,57.1484,112700.0
2014-10-02 11:10:00,72.25,72.28,72.16,72.21,38400.0,57.1484,57.1721,57.0772,57.1168,38400.0
2014-10-02 11:20:00,72.2,72.27,72.09,72.26,44200.0,57.1088,57.1642,57.0218,57.1563,44200.0
2014-10-02 11:30:00,72.25,72.28,72.02,72.08,38600.0,57.1484,57.1721,56.9665,57.0139,38600.0
2014-10-02 11:40:00,72.06,72.07,71.92,72.0,39200.0,56.9981,57.006,56.8874,56.9506,39200.0
2014-10-02 11:50:00,72.0,72.1,71.95,72.09,33700.0,56.9506,57.0297,56.9111,57.0218,33700.0
2014-10-02 12:00:00,72.08,72.16,72.07,72.12,29400.0,57.0139,57.0772,57.006,57.0456,29400.0
2014-10-02 12:10:00,72.11,72.2,72.11,72.17,32000.0,57.0377,57.1088,57.0377,57.0851,32000.0
2014-10-02 12:20:00,72.17,72.27,72.16,72.26,34800.0,57.0851,57.1642,57.0772,57.1563,34800.0
2014-10-02 12:30:00,72.27,72.31,72.11,72.14,28300.0,57.1642,57.1959,57.0377,57.0614,28300.0
2014-10-02 12:40:00,72.15,72.22,72.09,72.2,43200.0,57.0693,57.1247,57.0218,57.1088,43200.0
2014-10-02 12:50:00,72.2,72.38,72.18,72.36,36400.0,57.1088,57.2512,57.093,57.2354,36400.0
2014-10-02 13:00:00,72.35,72.35,72.27,72.3,31000.0,57.2275,57.2275,57.1642,57.1879,31000.0
2014-10-02 13:10:00,72.32,72.38,72.26,72.38,37500.0,57.2038,57.2512,57.1563,57.2512,37500.0
2014-10-02 13:20:00,72.38,72.44,72.32,72.39,41000.0,57.2512,57.2987,57.2038,57.2591,41000.0
2014-10-02 13:30:00,72.39,72.44,72.23,72.27,40700.0,57.2591,57.2987,57.1326,57.1642,40700.0
2014-10-02 13:40:00,72.26,72.31,72.23,72.27,19400.0,57.1563,57.1959,57.1326,57.1642,19400.0
2014-10-02 13:50:00,72.27,72.42,72.27,72.36,26600.0,57.1642,57.2829,57.1642,57.2354,26600.0
2014-10-02 14:00:00,72.36,72.45,72.32,72.42,54100.0,57.2354,57.3066,57.2038,57.2829,54100.0
2014-10-02 14:10:00,72.42,72.5,72.38,72.4,35300.0,57.2829,57.3461,57.2512,57.267,35300.0
2014-10-02 14:20:00,72.39,72.49,72.33,72.47,36400.0,57.2591,57.3382,57.2117,57.3224,36400.0
2014-10-02 14:30:00,72.48,72.48,72.37,72.43,43200.0,57.3303,57.3303,57.2433,57.2908,43200.0
2014-10-02 14:40:00,72.44,72.56,72.44,72.54,37300.0,57.2987,57.3936,57.2987,57.3778,37300.0
2014-10-02 14:50:00,72.53,72.6,72.48,72.51,35000.0,57.3699,57.4252,57.3303,57.354,35000.0
2014-10-02 15:00:00,72.5,72.57,72.46,72.52,46800.0,57.3461,57.4015,57.3145,57.362,46800.0
2014-10-02 15:10:00,72.52,72.59,72.42,72.42,39400.0,57.362,57.4173,57.2829,57.2829,39400.0
2014-10-02 15:20:00,72.44,72.51,72.44,72.47,52900.0,57.2987,57.354,57.2987,57.3224,52900.0
2014-10-02 15:30:00,72.47,72.55,72.44,72.55,74800.0,57.3224,57.3857,57.2987,57.3857,74800.0
2014-10-02 15:40:00,72.54,72.57,72.44,72.57,83800.0,57.3778,57.4015,57.2987,57.4015,83800.0
2014-10-02 15:50:00,72.57,72.63,72.48,72.48,154900.0,57.4015,57.449,57.3303,57.3303,154900.0
2014-10-03 09:30:00,73.56,74.0,73.55,73.99,284800.0,58.1846,58.5326,58.1767,58.5247,284800.0
2014-10-03 09:40:00,73.97,74.53,73.96,74.48,151500.0,58.5089,58.9518,58.501,58.9123,151500.0
2014-10-03 09:50:00,74.49,74.9,74.49,74.88,143100.0,58.9202,59.2445,58.9202,59.2287,143100.0
2014-10-03 10:00:00,74.89,75.04,74.83,74.99,148900.0,59.2366,59.3552,59.1891,59.3157,148900.0
2014-10-03 10:10:00,75.0,75.02,74.72,74.77,155800.0,59.3236,59.3394,59.1021,59.1417,155800.0
2014-10-03 10:20:00,74.77,74.85,74.68,74.77,81200.0,59.1417,59.2049,59.0705,59.1417,81200.0
2014-10-03 10:30:00,74.77,74.85,74.71,74.82,80400.0,59.1417,59.2049,59.0942,59.1812,80400.0
2014-10-03 10:40:00,74.82,74.98,74.76,74.91,71400.0,59.1812,59.3078,59.1338,59.2524,71400.0
2014-10-03 10:50:00,74.92,74.92,74.76,74.8,37800.0,59.2603,59.2603,59.1338,59.1654,37800.0
2014-10-03 11:00:00,74.79,74.91,74.78,74.84,54700.0,59.1575,59.2524,59.1496,59.197,54700.0
2014-10-03 11:10:00,74.83,74.86,74.74,74.75,46000.0,59.1891,59.2129,59.1179,59.1258,46000.0
2014-10-03 11:20:00,74.74,74.84,74.67,74.84,86600.0,59.1179,59.197,59.0626,59.197,86600.0
2014-10-03 11:30:00,74.83,74.98,74.79,74.92,133800.0,59.1891,59.3078,59.1575,59.2603,133800.0
2014-10-03 11:40:00,74.93,74.98,74.8,74.88,72500.0,59.2682,59.3078,59.1654,59.2287,72500.0
2014-10-03 11:50:00,74.87,74.97,74.85,74.87,41600.0,59.2208,59.2999,59.2049,59.2208,41600.0
2014-10-03 12:00:00,74.86,74.88,74.76,74.76,120500.0,59.2129,59.2287,59.1338,59.1338,120500.0
2014-10-03 12:10:00,74.77,74.86,74.74,74.82,55300.0,59.1417,59.2129,59.1179,59.1812,55300.0
2014-10-03 12:20:00,74.82,74.87,74.78,74.85,41100.0,59.1812,59.2208,59.1496,59.2049,41100.0
2014-10-03 12:30:00,74.85,74.92,74.82,74.89,47600.0,59.2049,59.2603,59.1812,59.2366,47600.0
2014-10-03 12:40:00,74.89,74.93,74.84,74.89,23200.0,59.2366,59.2682,59.197,59.2366,23200.0
2014-10-03 12:50:00,74.87,74.87,74.8,74.82,25900.0,59.2208,59.2208,59.1654,59.1812,25900.0
2014-10-03 13:00:00,74.82,74.85,74.77,74.8,45800.0,59.1812,59.2049,59.1417,59.1654,45800.0
2014-10-03 13:10:00,74.8,74.85,74.76,74.84,45300.0,59.1654,59.2049,59.1338,59.197,45300.0
2014-10-03 13:20:00,74.84,74.87,74.78,74.82,29700.0,59.197,59.2208,59.1496,59.1812,29700.0
2014-10-03 13:30:00,74.83,74.84,74.76,74.84,43400.0,59.1891,59.197,59.1338,59.197,43400.0
2014-10-03 13:40:00,74.85,74.85,74.76,74.78,48100.0,59.2049,59.2049,59.1338,59.1496,48100.0
2014-10-03 13:50:00,74.79,74.85,74.78,74.81,39500.0,59.1575,59.2049,59.1496,59.1733,39500.0
2014-10-03 14:00:00,74.8,74.87,74.8,74.81,37800.0,59.1654,59.2208,59.1654,59.1733,37800.0
2014-10-03 14:10:00,74.81,74.9,74.81,74.89,70300.0,59.1733,59.2445,59.1733,59.2366,70300.0
2014-10-03 14:20:00,74.88,74.98,74.86,74.92,85600.0,59.2287,59.3078,59.2129,59.2603,85600.0
2014-10-03 14:30:00,74.92,74.98,74.82,74.82,52700.0,59.2603,59.3078,59.1812,59.1812,52700.0
2014-10-03 14:40:00,74.83,74.88,74.8,74.8,104700.0,59.1891,59.2287,59.1654,59.1654,104700.0
2014-10-03 14:50:00,74.8,74.8,74.68,74.71,139300.0,59.1654,59.1654,59.0705,59.0942,139300.0
2014-10-03 15:00:00,74.71,74.83,74.71,74.77,149600.0,59.0942,59.1891,59.0942,59.1417,149600.0
2014-10-03 15:10:00,74.78,74.8,74.72,74.74,74100.0,59.1496,59.1654,59.1021,59.1179,74100.0
2014-10-03 15:20:00,74.75,74.81,74.73,74.74,84200.0,59.1258,59.1733,59.11,59.1179,84200.0
2014-10-03 15:30:00,74.74,74.79,74.73,74.78,100400.0,59.1179,59.1575,59.11,59.1496,100400.0
2014-10-03 15:40:00,74.78,74.88,74.74,74.88,120300.0,59.1496,59.2287,59.1179,59.2287,120300.0
2014-10-03 15:50:00,74.89,74.95,74.82,74.84,316200.0,59.2366,59.284,59.1812,59.197,316200.0
2014-10-06 09:30:00,74.96,75.04,74.75,74.85,132600.0,59.292,59.3552,59.1258,59.2049,132600.0
2014-10-06 09:40:00,74.86,74.97,74.8,74.89,45300.0,59.2129,59.2999,59.1654,59.2366,45300.0
2014-10-06 09:50:00,74.89,74.94,74.84,74.84,77500.0,59.2366,59.2761,59.197,59.197,77500.0
2014-10-06 10:00:00,74.85,74.94,74.85,74.87,99200.0,59.2049,59.2761,59.2049,59.2208,99200.0
2014-10-06 10:10:00,74.86,74.93,74.81,74.88,114900.0,59.2129,59.2682,59.1733,59.2287,114900.0
2014-10-06 10:20:00,74.87,74.89,74.79,74.81,60000.0,59.2208,59.2366,59.1575,59.1733,60000.0
2014-10-06 10:30:00,74.82,74.89,74.8,74.82,82400.0,59.1812,59.2366,59.1654,59.1812,82400.0
2014-10-06 10:40:00,74.82,74.86,74.78,74.79,66200.0,59.1812,59.2129,59.1496,59.1575,66200.0
2014-10-06 10:50:00,74.76,74.76,74.56,74.61,58600.0,59.1338,59.1338,58.9756,59.0151,58600.0
2014-10-06 11:00:00,74.61,74.76,74.6,74.74,32600.0,59.0151,59.1338,59.0072,59.1179,32600.0
2014-10-06 11:10:00,74.74,74.79,74.66,74.7,61200.0,59.1179,59.1575,59.0547,59.0863,61200.0
2014-10-06 11:20:00,74.69,74.7,74.51,74.51,66400.0,59.0784,59.0863,58.936,58.936,66400.0
2014-10-06 11:30:00,74.52,74.58,74.49,74.49,38300.0,58.9439,58.9914,58.9202,58.9202,38300.0
2014-10-06 11:40:00,74.5,74.51,74.29,74.44,61400.0,58.9281,58.936,58.762,58.8806,61400.0
2014-10-06 11:50:00,74.42,74.47,74.35,74.41,53500.0,58.8648,58.9044,58.8095,58.8569,53500.0
2014-10-06 12:00:00,74.4,74.48,74.36,74.44,38200.0,58.849,58.9123,58.8174,58.8806,38200.0
2014-10-06 12:10:00,74.43,74.45,74.38,74.44,28100.0,58.8727,58.8886,58.8332,58.8806,28100.0
2014-10-06 12:20:00,74.44,74.44,74.37,74.39,27300.0,58.8806,58.8806,58.8253,58.8411,27300.0
2014-10-06 12:30:00,74.4,74.45,74.36,74.41,39300.0,58.849,58.8886,58.8174,58.8569,39300.0
2014-10-06 12:40:00,74.4,74.49,74.38,74.4,65600.0,58.849,58.9202,58.8332,58.849,65600.0
2014-10-06 12:50:00,74.41,74.5,74.38,74.48,45500.0,58.8569,58.9281,58.8332,58.9123,45500.0
2014-10-06 13:00:00,74.46,74.55,74.39,74.48,39000.0,58.8965,58.9676,58.8411,58.9123,39000.0
2014-10-06 13:10:00,74.46,74.57,74.41,74.51,28600.0,58.8965,58.9835,58.8569,58.936,28600.0
2014-10-06 13:20:00,74.49,74.62,74.49,74.59,35900.0,58.9202,59.023,58.9202,58.9993,35900.0
2014-10-06 13:30:00,74.59,74.6,74.47,74.53,31100.0,58.9993,59.0072,58.9044,58.9518,31100.0
2014-10-06 13:40:00,74.55,74.56,74.45,74.47,42400.0,58.9676,58.9756,58.8886,58.9044,42400.0
2014-10-06 13:50:00,74.47,74.57,74.4,74.56,127800.0,58.9044,58.9835,58.849,58.9756,127800.0
2014-10-06 14:00:00,74.56,74.65,74.48,74.5,46400.0,58.9756,59.0467,58.9123,58.9281,46400.0
2014-10-06 14:10:00,74.5,74.6,74.44,74.59,39400.0,58.9281,59.0072,58.8806,58.9993,39400.0
2014-10-06 14:20:00,74.58,74.7,74.58,74.63,35300.0,58.9914,59.0863,58.9914,59.0309,35300.0
2014-10-06 14:30:00,74.62,74.69,74.6,74.64,36900.0,59.023,59.0784,59.0072,59.0388,36900.0
2014-10-06 14:40:00,74.64,74.66,74.57,74.59,31200.0,59.0388,59.0547,58.9835,58.9993,31200.0
2014-10-06 14:50:00,74.58,74.61,74.55,74.55,20600.0,58.9914,59.0151,58.9676,58.9676,20600.0
2014-10-06 15:00:00,74.55,74.57,74.48,74.5,45500.0,58.9676,58.9835,58.9123,58.9281,45500.0
2014-10-06 15:10:00,74.49,74.58,74.47,74.57,44400.0,58.9202,58.9914,58.9044,58.9835,44400.0
2014-10-06 15:20:00,74.57,74.69,74.56,74.61,40200.0,58.9835,59.0784,58.9756,59.0151,40200.0
2014-10-06 15:30:00,74.6,74.64,74.57,74.62,66700.0,59.0072,59.0388,58.9835,59.023,66700.0
2014-10-06 15:40:00,74.62,74.64,74.55,74.6,68200.0,59.023,59.0388,58.9676,59.0072,68200.0
2014-10-06 15:50:00,74.59,74.61,74.5,74.51,219700.0,58.9993,59.0151,58.9281,58.936,219700.0
2014-10-07 09:30:00,74.34,74.35,73.77,73.91,100200.0,58.8015,58.8095,58.3507,58.4614,100200.0
2014-10-07 09:40:00,73.92,74.14,73.87,74.13,62300.0,58.4693,58.6433,58.4298,58.6354,62300.0
2014-10-07 09:50:00,74.12,74.17,74.0,74.13,37800.0,58.6275,58.6671,58.5326,58.6354,37800.0
2014-10-07 10:00:00,74.13,74.21,74.01,74.06,33300.0,58.6354,58.6987,58.5405,58.5801,33300.0
2014-10-07 10:10:00,74.07,74.11,73.87,73.93,26700.0,58.588,58.6196,58.4298,58.4772,26700.0
2014-10-07 10:20:00,73.97,74.05,73.86,74.05,40200.0,58.5089,58.5722,58.4219,58.5722,40200.0
2014-10-07 10:30:00,74.06,74.38,74.06,74.38,91400.0,58.5801,58.8332,58.5801,58.8332,91400.0
2014-10-07 10:40:00,74.38,74.5,74.36,74.46,65400.0,58.8332,58.9281,58.8174,58.8965,65400.0
2014-10-07 10:50:00,74.47,74.49,74.16,74.16,21700.0,58.9044,58.9202,58.6592,58.6592,21700.0
2014-10-07 11:00:00,74.15,74.19,74.03,74.1,22600.0,58.6513,58.6829,58.5563,58.6117,22600.0
2014-10-07 11:10:00,74.09,74.12,73.92,73.95,19000.0,58.6038,58.6275,58.4693,58.4931,19000.0
2014-10-07 11:20:00,73.95,74.01,73.9,73.91,28900.0,58.4931,58.5405,58.4535,58.4614,28900.0
2014-10-07 11:30:00,73.91,74.04,73.88,74.01,40200.0,58.4614,58.5642,58.4377,58.5405,40200.0
2014-10-07 11:40:00,74.02,74.11,73.99,74.11,43500.0,58.5484,58.6196,58.5247,58.6196,43500.0
2014-10-07 11:50:00,74.12,74.17,74.03,74.14,26100.0,58.6275,58.6671,58.5563,58.6433,26100.0
2014-10-07 12:00:00,74.13,74.16,74.07,74.16,18400.0,58.6354,58.6592,58.588,58.6592,18400.0
2014-10-07 12:10:00,74.16,74.22,74.14,74.18,20400.0,58.6592,58.7066,58.6433,58.675,20400.0
2014-10-07 12:20:00,74.17,74.2,74.07,74.14,22800.0,58.6671,58.6908,58.588,58.6433,22800.0
2014-10-07 12:30:00,74.14,74.17,74.04,74.13,37600.0,58.6433,58.6671,58.5642,58.6354,37600.0
2014-10-07 12:40:00,74.13,74.15,73.95,73.96,25200.0,58.6354,58.6513,58.4931,58.501,25200.0
2014-10-07 12:50:00,73.97,74.04,73.93,73.99,25700.0,58.5089,58.5642,58.4772,58.5247,25700.0
2014-10-07 13:00:00,73.99,74.02,73.89,73.91,18300.0,58.5247,58.5484,58.4456,58.4614,18300.0
2014-10-07 13:10:00,73.92,74.07,73.92,74.03,13200.0,58.4693,58.588,58.4693,58.5563,13200.0
2014-10-07 13:20:00,74.05,74.15,74.02,74.12,19100.0,58.5722,58.6513,58.5484,58.6275,19100.0
2014-10-07 13:30:00,74.13,74.15,74.01,74.01,24900.0,58.6354,58.6513,58.5405,58.5405,24900.0
2014-10-07 13:40:00,74.0,74.06,73.98,74.02,21100.0,58.5326,58.5801,58.5168,58.5484,21100.0
2014-10-07 13:50:00,74.02,74.12,74.0,74.09,17500.0,58.5484,58.6275,58.5326,58.6038,17500.0
2014-10-07 14:00:00,74.09,74.09,73.99,74.04,25400.0,58.6038,58.6038,58.5247,58.5642,25400.0
2014-10-07 14:10:00,74.03,74.11,74.0,74.07,32300.0,58.5563,58.6196,58.5326,58.588,32300.0
2014-10-07 14:20:00,74.07,74.07,73.96,74.0,63900.0,58.588,58.588,58.501,58.5326,63900.0
2014-10-07 14:30:00,74.0,74.0,73.87,73.88,76600.0,58.5326,58.5326,58.4298,58.4377,76600.0
2014-10-07 14:40:00,73.88,73.9,73.79,73.79,41500.0,58.4377,58.4535,58.3665,58.3665,41500.0
2014-10-07 14:50:00,73.79,73.83,73.76,73.77,38800.0,58.3665,58.3981,58.3428,58.3507,38800.0
2014-10-07 15:00:00,73.76,73.78,73.68,73.69,43600.0,58.3428,58.3586,58.2795,58.2874,43600.0
2014-10-07 15:10:00,73.69,73.73,73.6,73.6,44100.0,58.2874,58.319,58.2162,58.2162,44100.0
2014-10-07 15:20:00,73.6,73.67,73.48,73.67,59300.0,58.2162,58.2716,58.1213,58.2716,59300.0
2014-10-07 15:30:00,73.67,73.75,73.59,73.59,64300.0,58.2716,58.3349,58.2083,58.2083,64300.0
2014-10-07 15:40:00,73.6,73.68,73.55,73.62,73700.0,58.2162,58.2795,58.1767,58.232,73700.0
2014-10-07 15:50:00,73.62,73.65,73.51,73.53,213600.0,58.232,58.2558,58.145,58.1608,213600.0
2014-10-08 09:30:00,73.5,73.61,73.26,73.42,69400.0,58.1371,58.2241,57.9473,58.0738,69400.0
2014-10-08 09:40:00,73.44,73.69,73.41,73.48,41600.0,58.0897,58.2874,58.0659,58.1213,41600.0
2014-10-08 09:50:00,73.5,73.64,73.38,73.56,108600.0,58.1371,58.2479,58.0422,58.1846,108600.0
2014-10-08 10:00:00,73.57,73.61,73.41,73.41,39300.0,58.1925,58.2241,58.0659,58.0659,39300.0
2014-10-08 10:10:00,73.41,73.5,73.4,73.45,76500.0,58.0659,58.1371,58.058,58.0976,76500.0
2014-10-08 10:20:00,73.45,73.59,73.34,73.56,38100.0,58.0976,58.2083,58.0106,58.1846,38100.0
2014-10-08 10:30:00,73.56,73.73,73.55,73.68,37300.0,58.1846,58.319,58.1767,58.2795,37300.0
2014-10-08 10:40:00,73.68,73.7,73.4,73.49,17400.0,58.2795,58.2953,58.058,58.1292,17400.0
2014-10-08 10:50:00,73.5,73.5,73.38,73.39,51600.0,58.1371,58.1371,58.0422,58.0501,51600.0
2014-10-08 11:00:00,73.4,73.45,73.29,73.45,27300.0,58.058,58.0976,57.971,58.0976,27300.0
2014-10-08 11:10:00,73.46,73.47,73.38,73.42,37900.0,58.1055,58.1134,58.0422,58.0738,37900.0
2014-10-08 11:20:00,73.41,73.59,73.39,73.59,49500.0,58.0659,58.2083,58.0501,58.2083,49500.0
2014-10-08 11:30:00,73.58,73.66,73.53,73.56,21300.0,58.2004,58.2637,58.1608,58.1846,21300.0
2014-10-08 11:40:00,73.53,73.61,73.53,73.56,25400.0,58.1608,58.2241,58.1608,58.1846,25400.0
2014-10-08 11:50:00,73.59,73.61,73.53,73.59,48300.0,58.2083,58.2241,58.1608,58.2083,48300.0
2014-10-08 12:00:00,73.61,73.68,73.59,73.62,23000.0,58.2241,58.2795,58.2083,58.232,23000.0
2014-10-08 12:10:00,73.61,73.75,73.59,73.71,15200.0,58.2241,58.3349,58.2083,58.3032,15200.0
2014-10-08 12:20:00,73.7,73.73,73.62,73.63,15800.0,58.2953,58.319,58.232,58.2399,15800.0
2014-10-08 12:30:00,73.62,73.65,73.56,73.61,17500.0,58.232,58.2558,58.1846,58.2241,17500.0
2014-10-08 12:40:00,73.61,73.66,73.54,73.58,20100.0,58.2241,58.2637,58.1688,58.2004,20100.0
2014-10-08 12:50:00,73.61,73.62,73.52,73.59,15900.0,58.2241,58.232,58.1529,58.2083,15900.0
2014-10-08 13:00:00,73.6,73.67,73.57,73.57,24300.0,58.2162,58.2716,58.1925,58.1925,24300.0
2014-10-08 13:10:00,73.56,73.6,73.55,73.56,13000.0,58.1846,58.2162,58.1767,58.1846,13000.0
2014-10-08 13:20:00,73.55,73.59,73.53,73.54,11200.0,58.1767,58.2083,58.1608,58.1688,11200.0
2014-10-08 13:30:00,73.55,73.68,73.53,73.65,13400.0,58.1767,58.2795,58.1608,58.2558,13400.0
2014-10-08 13:40:00,73.66,73.76,73.58,73.75,65900.0,58.2637,58.3428,58.2004,58.3349,65900.0
2014-10-08 13:50:00,73.74,73.77,73.71,73.74,15200.0,58.327,58.3507,58.3032,58.327,15200.0
2014-10-08 14:00:00,73.74,74.07,73.74,74.03,43200.0,58.327,58.588,58.327,58.5563,43200.0
2014-10-08 14:10:00,74.05,74.23,74.02,74.23,30300.0,58.5722,58.7145,58.5484,58.7145,30300.0
2014-10-08 14:20:00,74.23,74.35,74.23,74.35,47800.0,58.7145,58.8095,58.7145,58.8095,47800.0
2014-10-08 14:30:00,74.35,74.45,74.32,74.33,41700.0,58.8095,58.8886,58.7857,58.7936,41700.0
2014-10-08 14:40:00,74.33,74.44,74.32,74.42,64400.0,58.7936,58.8806,58.7857,58.8648,64400.0
2014-10-08 14:50:00,74.42,74.52,74.39,74.51,58900.0,58.8648,58.9439,58.8411,58.936,58900.0
2014-10-08 15:00:00,74.5,74.65,74.5,74.6,38800.0,58.9281,59.0467,58.9281,59.0072,38800.0
2014-10-08 15:10:00,74.6,74.7,74.59,74.66,40600.0,59.0072,59.0863,58.9993,59.0547,40600.0
2014-10-08 15:20:00,74.66,74.85,74.62,74.83,49200.0,59.0547,59.2049,59.023,59.1891,49200.0
2014-10-08 15:30:00,74.83,74.86,74.75,74.79,56300.0,59.1891,59.2129,59.1258,59.1575,56300.0
2014-10-08 15:40:00,74.79,74.93,74.76,74.93,60400.0,59.1575,59.2682,59.1338,59.2682,60400.0
2014-10-08 15:50:00,74.92,74.98,74.77,74.78,146800.0,59.2603,59.3078,59.1417,59.1496,146800.0
2014-10-09 09:30:00,74.74,74.93,74.59,74.86,66300.0,59.1179,59.2682,58.9993,59.2129,66300.0
2014-10-09 09:40:00,74.95,74.95,74.64,74.76,26300.0,59.284,59.284,59.0388,59.1338,26300.0
2014-10-09 09:50:00,74.75,74.76,74.42,74.53,36900.0,59.1258,59.1338,58.8648,58.9518,36900.0
2014-10-09 10:00:00,74.54,74.65,74.48,74.58,44300.0,58.9597,59.0467,58.9123,58.9914,44300.0
2014-10-09 10:10:00,74.59,74.66,74.53,74.65,44800.0,58.9993,59.0547,58.9518,59.0467,44800.0
2014-10-09 10:20:00,74.7,74.75,74.57,74.72,17400.0,59.0863,59.1258,58.9835,59.1021,17400.0
2014-10-09 10:30:00,74.7,74.7,74.4,74.41,30100.0,59.0863,59.0863,58.849,58.8569,30100.0
2014-10-09 10:40:00,74.42,74.45,74.36,74.4,11800.0,58.8648,58.8886,58.8174,58.849,11800.0
2014-10-09 10:50:00,74.39,74.54,74.31,74.5,14800.0,58.8411,58.9597,58.7778,58.9281,14800.0
2014-10-09 11:00:00,74.51,74.52,74.34,74.48,14900.0,58.936,58.9439,58.8015,58.9123,14900.0
2014-10-09 11:10:00,74.47,74.59,74.45,74.55,40300.0,58.9044,58.9993,58.8886,58.9676,40300.0
2014-10-09 11:20:00,74.52,74.63,74.52,74.59,28000.0,58.9439,59.0309,58.9439,58.9993,28000.0
2014-10-09 11:30:00,74.59,74.63,74.52,74.52,41800.0,58.9993,59.0309,58.9439,58.9439,41800.0
2014-10-09 11:40:00,74.51,74.53,74.23,74.25,52500.0,58.936,58.9518,58.7145,58.7304,52500.0
2014-10-09 11:50:00,74.27,74.29,73.98,74.04,25300.0,58.7462,58.762,58.5168,58.5642,25300.0
2014-10-09 12:00:00,74.03,74.11,73.99,74.02,17100.0,58.5563,58.6196,58.5247,58.5484,17100.0
2014-10-09 12:10:00,74.0,74.05,73.8,73.89,28000.0,58.5326,58.5722,58.3744,58.4456,28000.0
2014-10-09 12:20:00,73.89,73.92,73.68,73.74,19000.0,58.4456,58.4693,58.2795,58.327,19000.0
2014-10-09 12:30:00,73.72,73.79,73.68,73.69,32400.0,58.3111,58.3665,58.2795,58.2874,32400.0
2014-10-09 12:40:00,73.68,73.93,73.65,73.88,24300.0,58.2795,58.4772,58.2558,58.4377,24300.0
2014-10-09 12:50:00,73.86,73.87,73.73,73.79,15500.0,58.4219,58.4298,58.319,58.3665,15500.0
2014-10-09 13:00:00,73.77,73.79,73.52,73.55,24800.0,58.3507,58.3665,58.1529,58.1767,24800.0
2014-10-09 13:10:00,73.51,73.66,73.44,73.65,29400.0,58.145,58.2637,58.0897,58.2558,29400.0
2014-10-09 13:20:00,73.65,73.82,73.63,73.71,17400.0,58.2558,58.3902,58.2399,58.3032,17400.0
2014-10-09 13:30:00,73.69,73.9,73.64,73.88,17600.0,58.2874,58.4535,58.2479,58.4377,17600.0
2014-10-09 13:40:00,73.87,73.87,73.7,73.7,26200.0,58.4298,58.4298,58.2953,58.2953,26200.0
2014-10-09 13:50:00,73.75,73.8,73.5,73.6,23900.0,58.3349,58.3744,58.1371,58.2162,23900.0
2014-10-09 14:00:00,73.56,73.56,73.41,73.46,24900.0,58.1846,58.1846,58.0659,58.1055,24900.0
2014-10-09 14:10:00,73.48,73.5,73.36,73.39,42700.0,58.1213,58.1371,58.0264,58.0501,42700.0
2014-10-09 14:20:00,73.39,73.47,73.33,73.38,32500.0,58.0501,58.1134,58.0027,58.0422,32500.0
2014-10-09 14:30:00,73.37,73.56,73.28,73.54,47300.0,58.0343,58.1846,57.9631,58.1688,47300.0
2014-10-09 14:40:00,73.53,73.55,73.37,73.4,23800.0,58.1608,58.1767,58.0343,58.058,23800.0
2014-10-09 14:50:00,73.39,73.51,73.35,73.39,30700.0,58.0501,58.145,58.0185,58.0501,30700.0
2014-10-09 15:00:00,73.38,73.43,73.22,73.22,48100.0,58.0422,58.0817,57.9156,57.9156,48100.0
2014-10-09 15:10:00,73.23,73.49,73.23,73.44,37900.0,57.9236,58.1292,57.9236,58.0897,37900.0
2014-10-09 15:20:00,73.44,73.49,73.33,73.43,43700.0,58.0897,58.1292,58.0027,58.0817,43700.0
2014-10-09 15:30:00,73.45,73.61,73.43,73.48,47900.0,58.0976,58.2241,58.0817,58.1213,47900.0
2014-10-09 15:40:00,73.5,73.55,73.24,73.25,123200.0,58.1371,58.1767,57.9315,57.9394,123200.0
2014-10-09 15:50:00,73.26,73.35,73.16,73.2,204700.0,57.9473,58.0185,57.8682,57.8998,204700.0
2014-10-10 09:30:00,73.29,73.64,73.03,73.64,113400.0,57.971,58.2479,57.7654,58.2479,113400.0
2014-10-10 09:40:00,73.65,73.68,73.36,73.54,56000.0,58.2558,58.2795,58.0264,58.1688,56000.0
2014-10-10 09:50:00,73.54,73.63,73.44,73.61,57000.0,58.1688,58.2399,58.0897,58.2241,57000.0
2014-10-10 10:00:00,73.57,73.78,73.5,73.71,70000.0,58.1925,58.3586,58.1371,58.3032,70000.0
2014-10-10 10:10:00,73.73,73.82,73.58,73.67,63300.0,58.319,58.3902,58.2004,58.2716,63300.0
2014-10-10 10:20:00,73.66,73.67,73.46,73.63,45600.0,58.2637,58.2716,58.1055,58.2399,45600.0
2014-10-10 10:30:00,73.63,73.71,73.42,73.59,84500.0,58.2399,58.3032,58.0738,58.2083,84500.0
2014-10-10 10:40:00,73.61,73.65,73.44,73.59,39800.0,58.2241,58.2558,58.0897,58.2083,39800.0
2014-10-10 10:50:00,73.61,73.74,73.47,73.52,37300.0,58.2241,58.327,58.1134,58.1529,37300.0
2014-10-10 11:00:00,73.55,73.64,73.48,73.54,35600.0,58.1767,58.2479,58.1213,58.1688,35600.0
2014-10-10 11:10:00,73.54,73.54,73.37,73.47,51500.0,58.1688,58.1688,58.0343,58.1134,51500.0
2014-10-10 11:20:00,73.46,73.5,73.33,73.38,31900.0,58.1055,58.1371,58.0027,58.0422,31900.0
2014-10-10 11:30:00,73.36,73.46,73.33,73.35,44000.0,58.0264,58.1055,58.0027,58.0185,44000.0
2014-10-10 11:40:00,73.35,73.49,73.29,73.46,45500.0,58.0185,58.1292,57.971,58.1055,45500.0
2014-10-10 11:50:00,73.47,73.52,73.34,73.34,17000.0,58.1134,58.1529,58.0106,58.0106,17000.0
2014-10-10 12:00:00,73.35,73.58,73.35,73.42,39200.0,58.0185,58.2004,58.0185,58.0738,39200.0
2014-10-10 12:10:00,73.43,73.54,73.42,73.47,23400.0,58.0817,58.1688,58.0738,58.1134,23400.0
2014-10-10 12:20:00,73.45,73.58,73.41,73.52,18400.0,58.0976,58.2004,58.0659,58.1529,18400.0
2014-10-10 12:30:00,73.54,73.76,73.53,73.58,25700.0,58.1688,58.3428,58.1608,58.2004,25700.0
2014-10-10 12:40:00,73.57,73.64,73.51,73.52,14700.0,58.1925,58.2479,58.145,58.1529,14700.0
2014-10-10 12:50:00,73.51,73.51,73.34,73.36,38600.0,58.145,58.145,58.0106,58.0264,38600.0
2014-10-10 13:00:00,73.36,73.39,73.24,73.34,22100.0,58.0264,58.0501,57.9315,58.0106,22100.0
2014-10-10 13:10:00,73.34,73.4,73.26,73.27,24200.0,58.0106,58.058,57.9473,57.9552,24200.0
2014-10-10 13:20:00,73.28,73.3,73.18,73.19,20600.0,57.9631,57.9789,57.884,57.8919,20600.0
2014-10-10 13:30:00,73.21,73.3,73.17,73.3,22400.0,57.9077,57.9789,57.8761,57.9789,22400.0
2014-10-10 13:40:00,73.31,73.34,73.18,73.25,18900.0,57.9868,58.0106,57.884,57.9394,18900.0
2014-10-10 13:50:00,73.24,73.27,73.17,73.18,23000.0,57.9315,57.9552,57.8761,57.884,23000.0
2014-10-10 14:00:00,73.2,73.29,73.12,73.15,26400.0,57.8998,57.971,57.8365,57.8603,26400.0
2014-10-10 14:10:00,73.15,73.15,73.09,73.1,42200.0,57.8603,57.8603,57.8128,57.8207,42200.0
2014-10-10 14:20:00,73.1,73.14,73.07,73.1,25200.0,57.8207,57.8524,57.797,57.8207,25200.0
2014-10-10 14:30:00,73.12,73.14,73.05,73.05,32400.0,57.8365,57.8524,57.7812,57.7812,32400.0
2014-10-10 14:40:00,73.05,73.08,73.02,73.06,37800.0,57.7812,57.8049,57.7574,57.7891,37800.0
2014-10-10 14:50:00,73.06,73.09,72.95,72.95,33600.0,57.7891,57.8128,57.7021,57.7021,33600.0
2014-10-10 15:00:00,72.96,73.02,72.94,72.97,55600.0,57.71,57.7574,57.6942,57.7179,55600.0
2014-10-10 15:10:00,72.96,73.04,72.87,72.94,63200.0,57.71,57.7733,57.6388,57.6942,63200.0
2014-10-10 15:20:00,72.95,72.98,72.84,72.92,52300.0,57.7021,57.7258,57.6151,57.6783,52300.0
2014-10-10 15:30:00,72.91,72.92,72.75,72.87,34600.0,57.6704,57.6783,57.5439,57.6388,34600.0
2014-10-10 15:40:00,72.87,72.88,72.74,72.76,91000.0,57.6388,57.6467,57.536,57.5518,91000.0
2014-10-10 15:50:00,72.75,72.78,72.65,72.65,308800.0,57.5439,57.5676,57.4648,57.4648,308800.0
2014-10-13 09:30:00,72.82,72.83,72.17,72.38,80300.0,57.5993,57.6072,57.0851,57.2512,80300.0
2014-10-13 09:40:00,72.4,72.64,72.37,72.58,38300.0,57.267,57.4569,57.2433,57.4094,38300.0
2014-10-13 09:50:00,72.61,72.73,72.47,72.69,43700.0,57.4331,57.5281,57.3224,57.4964,43700.0
2014-10-13 10:00:00,72.69,72.75,72.57,72.63,38300.0,57.4964,57.5439,57.4015,57.449,38300.0
2014-10-13 10:10:00,72.62,72.71,72.53,72.53,24200.0,57.4411,57.5122,57.3699,57.3699,24200.0
2014-10-13 10:20:00,72.55,72.68,72.48,72.54,27500.0,57.3857,57.4885,57.3303,57.3778,27500.0
2014-10-13 10:30:00,72.51,72.56,72.43,72.54,30000.0,57.354,57.3936,57.2908,57.3778,30000.0
2014-10-13 10:40:00,72.52,72.56,72.36,72.46,36600.0,57.362,57.3936,57.2354,57.3145,36600.0
2014-10-13 10:50:00,72.46,72.76,72.44,72.7,84700.0,57.3145,57.5518,57.2987,57.5043,84700.0
2014-10-13 11:00:00,72.69,72.84,72.67,72.72,35300.0,57.4964,57.6151,57.4806,57.5202,35300.0
2014-10-13 11:10:00,72.71,72.74,72.58,72.58,27700.0,57.5122,57.536,57.4094,57.4094,27700.0
2014-10-13 11:20:00,72.57,72.62,72.49,72.51,38400.0,57.4015,57.4411,57.3382,57.354,38400.0
2014-10-13 11:30:00,72.55,72.65,72.55,72.56,20900.0,57.3857,57.4648,57.3857,57.3936,20900.0
2014-10-13 11:40:00,72.61,72.77,72.57,72.75,23400.0,57.4331,57.5597,57.4015,57.5439,23400.0
2014-10-13 11:50:00,72.77,72.81,72.73,72.75,14600.0,57.5597,57.5913,57.5281,57.5439,14600.0
2014-10-13 12:00:00,72.76,72.8,72.67,72.69,14600.0,57.5518,57.5834,57.4806,57.4964,14600.0
2014-10-13 12:10:00,72.69,72.78,72.63,72.75,18600.0,57.4964,57.5676,57.449,57.5439,18600.0
2014-10-13 12:20:00,72.76,72.9,72.73,72.9,20900.0,57.5518,57.6625,57.5281,57.6625,20900.0
2014-10-13 12:30:00,72.91,73.0,72.88,72.99,25600.0,57.6704,57.7416,57.6467,57.7337,25600.0
2014-10-13 12:40:00,73.0,73.11,72.89,72.92,31300.0,57.7416,57.8286,57.6546,57.6783,31300.0
2014-10-13 12:50:00,72.92,72.96,72.85,72.89,21100.0,57.6783,57.71,57.623,57.6546,21100.0
2014-10-13 13:00:00,72.9,72.98,72.9,72.91,19000.0,57.6625,57.7258,57.6625,57.6704,19000.0
2014-10-13 13:10:00,72.92,72.92,72.7,72.76,29900.0,57.6783,57.6783,57.5043,57.5518,29900.0
2014-10-13 13:20:00,72.75,72.91,72.74,72.91,25200.0,57.5439,57.6704,57.536,57.6704,25200.0
2014-10-13 13:30:00,72.91,72.99,72.84,72.96,24600.0,57.6704,57.7337,57.6151,57.71,24600.0
2014-10-13 13:40:00,72.95,72.97,72.84,72.88,14400.0,57.7021,57.7179,57.6151,57.6467,14400.0
2014-10-13 13:50:00,72.86,72.93,72.79,72.87,16000.0,57.6309,57.6863,57.5755,57.6388,16000.0
2014-10-13 14:00:00,72.87,73.11,72.8,73.11,31900.0,57.6388,57.8286,57.5834,57.8286,31900.0
2014-10-13 14:10:00,73.12,73.12,73.02,73.05,18100.0,57.8365,57.8365,57.7574,57.7812,18100.0
2014-10-13 14:20:00,73.04,73.12,73.01,73.03,33400.0,57.7733,57.8365,57.7495,57.7654,33400.0
2014-10-13 14:30:00,73.03,73.03,72.8,72.85,40700.0,57.7654,57.7654,57.5834,57.623,40700.0
2014-10-13 14:40:00,72.85,72.85,72.69,72.7,39000.0,57.623,57.623,57.4964,57.5043,39000.0
2014-10-13 14:50:00,72.69,72.79,72.67,72.7,38900.0,57.4964,57.5755,57.4806,57.5043,38900.0
2014-10-13 15:00:00,72.7,72.71,72.62,72.62,44300.0,57.5043,57.5122,57.4411,57.4411,44300.0
2014-10-13 15:10:00,72.61,72.65,72.51,72.55,42500.0,57.4331,57.4648,57.354,57.3857,42500.0
2014-10-13 15:20:00,72.56,72.67,72.54,72.64,28500.0,57.3936,57.4806,57.3778,57.4569,28500.0
2014-10-13 15:30:00,72.63,72.64,72.22,72.31,74700.0,57.449,57.4569,57.1247,57.1959,74700.0
2014-10-13 15:40:00,72.31,72.43,72.12,72.19,74600.0,57.1959,57.2908,57.0456,57.1009,74600.0
2014-10-13 15:50:00,72.15,72.19,71.93,71.94,296400.0,57.0693,57.1009,56.8953,56.9032,296400.0
2014-10-14 09:30:00,72.63,72.63,72.25,72.36,98900.0,57.449,57.449,57.1484,57.2354,98900.0
2014-10-14 09:40:00,72.37,72.56,72.32,72.54,53800.0,57.2433,57.3936,57.2038,57.3778,53800.0
2014-10-14 09:50:00,72.53,72.75,72.52,72.75,46500.0,57.3699,57.5439,57.362,57.5439,46500.0
2014-10-14 10:00:00,72.73,72.76,72.58,72.71,37400.0,57.5281,57.5518,57.4094,57.5122,37400.0
2014-10-14 10:10:00,72.71,72.79,72.62,72.72,64100.0,57.5122,57.5755,57.4411,57.5202,64100.0
2014-10-14 10:20:00,72.71,72.77,72.55,72.65,21700.0,57.5122,57.5597,57.3857,57.4648,21700.0
2014-10-14 10:30:00,72.63,72.7,72.51,72.66,28700.0,57.449,57.5043,57.354,57.4727,28700.0
2014-10-14 10:40:00,72.66,72.81,72.59,72.81,18300.0,57.4727,57.5913,57.4173,57.5913,18300.0
2014-10-14 10:50:00,72.84,72.84,72.59,72.62,24300.0,57.6151,57.6151,57.4173,57.4411,24300.0
2014-10-14 11:00:00,72.63,72.78,72.57,72.73,24500.0,57.449,57.5676,57.4015,57.5281,24500.0
2014-10-14 11:10:00,72.74,72.84,72.71,72.83,22500.0,57.536,57.6151,57.5122,57.6072,22500.0
2014-10-14 11:20:00,72.83,72.84,72.64,72.66,20900.0,57.6072,57.6151,57.4569,57.4727,20900.0
2014-10-14 11:30:00,72.66,72.75,72.63,72.7,20400.0,57.4727,57.5439,57.449,57.5043,20400.0
2014-10-14 11:40:00,72.7,72.8,72.7,72.76,21200.0,57.5043,57.5834,57.5043,57.5518,21200.0
2014-10-14 11:50:00,72.75,72.75,72.62,72.68,18200.0,57.5439,57.5439,57.4411,57.4885,18200.0
2014-10-14 12:00:00,72.71,72.84,72.67,72.77,30500.0,57.5122,57.6151,57.4806,57.5597,30500.0
2014-10-14 12:10:00,72.75,72.8,72.65,72.66,31200.0,57.5439,57.5834,57.4648,57.4727,31200.0
2014-10-14 12:20:00,72.65,72.69,72.62,72.64,13500.0,57.4648,57.4964,57.4411,57.4569,13500.0
2014-10-14 12:30:00,72.65,72.65,72.54,72.63,22100.0,57.4648,57.4648,57.3778,57.449,22100.0
2014-10-14 12:40:00,72.62,72.71,72.6,72.71,13600.0,57.4411,57.5122,57.4252,57.5122,13600.0
2014-10-14 12:50:00,72.7,72.72,72.59,72.6,24500.0,57.5043,57.5202,57.4173,57.4252,24500.0
2014-10-14 13:00:00,72.61,72.65,72.56,72.56,17800.0,57.4331,57.4648,57.3936,57.3936,17800.0
2014-10-14 13:10:00,72.56,72.7,72.56,72.68,23300.0,57.3936,57.5043,57.3936,57.4885,23300.0
2014-10-14 13:20:00,72.69,72.71,72.59,72.63,26600.0,57.4964,57.5122,57.4173,57.449,26600.0
2014-10-14 13:30:00,72.62,72.67,72.58,72.66,47600.0,57.4411,57.4806,57.4094,57.4727,47600.0
2014-10-14 13:40:00,72.66,72.74,72.59,72.72,29600.0,57.4727,57.536,57.4173,57.5202,29600.0
2014-10-14 13:50:00,72.74,72.79,72.7,72.79,13000.0,57.536,57.5755,57.5043,57.5755,13000.0
2014-10-14 14:00:00,72.77,72.96,72.76,72.87,49000.0,57.5597,57.71,57.5518,57.6388,49000.0
2014-10-14 14:10:00,72.88,72.97,72.84,72.92,34700.0,57.6467,57.7179,57.6151,57.6783,34700.0
2014-10-14 14:20:00,72.91,72.96,72.73,72.78,39300.0,57.6704,57.71,57.5281,57.5676,39300.0
2014-10-14 14:30:00,72.78,72.92,72.77,72.86,53000.0,57.5676,57.6783,57.5597,57.6309,53000.0
2014-10-14 14:40:00,72.87,72.98,72.85,72.95,31300.0,57.6388,57.7258,57.623,57.7021,31300.0
2014-10-14 14:50:00,72.95,72.96,72.78,72.88,29400.0,57.7021,57.71,57.5676,57.6467,29400.0
2014-10-14 15:00:00,72.87,72.97,72.71,72.78,38400.0,57.6388,57.7179,57.5122,57.5676,38400.0
2014-10-14 15:10:00,72.77,72.87,72.73,72.73,44700.0,57.5597,57.6388,57.5281,57.5281,44700.0
2014-10-14 15:20:00,72.73,72.75,72.6,72.7,77300.0,57.5281,57.5439,57.4252,57.5043,77300.0
2014-10-14 15:30:00,72.73,72.89,72.57,72.87,79900.0,57.5281,57.6546,57.4015,57.6388,79900.0
2014-10-14 15:40:00,72.89,72.96,72.75,72.8,71800.0,57.6546,57.71,57.5439,57.5834,71800.0
2014-10-14 15:50:00,72.8,72.86,72.63,72.65,211900.0,57.5834,57.6309,57.449,57.4648,211900.0
2014-10-15 09:30:00,72.0,72.34,71.62,71.74,84900.0,56.9506,57.2196,56.6501,56.745,84900.0
2014-10-15 09:40:00,71.69,72.21,71.62,72.09,58000.0,56.7054,57.1168,56.6501,57.0218,58000.0
2014-10-15 09:50:00,72.08,72.11,71.85,72.04,40500.0,57.0139,57.0377,56.832,56.9823,40500.0
2014-10-15 10:00:00,72.09,72.22,71.95,71.96,57400.0,57.0218,57.1247,56.9111,56.919,57400.0
2014-10-15 10:10:00,71.98,72.15,71.86,71.93,53300.0,56.9348,57.0693,56.8399,56.8953,53300.0
2014-10-15 10:20:00,71.94,72.1,71.85,71.92,32200.0,56.9032,57.0297,56.832,56.8874,32200.0
2014-10-15 10:30:00,71.92,71.97,71.8,71.97,25200.0,56.8874,56.9269,56.7925,56.9269,25200.0
2014-10-15 10:40:00,71.96,71.96,71.65,71.72,31700.0,56.919,56.919,56.6738,56.7292,31700.0
2014-10-15 10:50:00,71.73,71.86,71.64,71.79,26300.0,56.7371,56.8399,56.6659,56.7845,26300.0
2014-10-15 11:00:00,71.77,72.11,71.67,72.06,27300.0,56.7687,57.0377,56.6896,56.9981,27300.0
2014-10-15 11:10:00,72.05,72.12,71.74,71.79,30800.0,56.9902,57.0456,56.745,56.7845,30800.0
2014-10-15 11:20:00,71.74,71.78,71.54,71.55,32800.0,56.745,56.7766,56.5868,56.5947,32800.0
2014-10-15 11:30:00,71.57,71.65,71.41,71.52,30200.0,56.6105,56.6738,56.484,56.571,30200.0
2014-10-15 11:40:00,71.51,71.53,71.32,71.36,23700.0,56.5631,56.5789,56.4128,56.4444,23700.0
2014-10-15 11:50:00,71.33,71.45,71.25,71.45,22300.0,56.4207,56.5156,56.3574,56.5156,22300.0
2014-10-15 12:00:00,71.42,71.44,71.3,71.33,20300.0,56.4919,56.5077,56.397,56.4207,20300.0
2014-10-15 12:10:00,71.32,71.34,71.07,71.15,41100.0,56.4128,56.4286,56.215,56.2783,41100.0
2014-10-15 12:20:00,71.14,71.3,71.13,71.19,23300.0,56.2704,56.397,56.2625,56.31,23300.0
2014-10-15 12:30:00,71.17,71.27,71.11,71.12,28300.0,56.2941,56.3732,56.2467,56.2546,28300.0
2014-10-15 12:40:00,71.15,71.18,71.01,71.08,29900.0,56.2783,56.302,56.1676,56.2229,29900.0
2014-10-15 12:50:00,71.09,71.19,70.94,71.1,34900.0,56.2309,56.31,56.1122,56.2388,34900.0
2014-10-15 13:00:00,71.07,71.23,71.02,71.17,38000.0,56.215,56.3416,56.1755,56.2941,38000.0
2014-10-15 13:10:00,71.18,71.22,70.88,70.93,21900.0,56.302,56.3337,56.0647,56.1043,21900.0
2014-10-15 13:20:00,70.92,70.93,70.66,70.76,38500.0,56.0964,56.1043,55.8907,55.9698,38500.0
2014-10-15 13:30:00,70.76,70.86,70.5,70.79,82500.0,55.9698,56.0489,55.7642,55.9936,82500.0
2014-10-15 13:40:00,70.77,70.95,70.73,70.94,28500.0,55.9777,56.1201,55.9461,56.1122,28500.0
2014-10-15 13:50:00,70.93,70.93,70.68,70.69,37500.0,56.1043,56.1043,55.9066,55.9145,37500.0
2014-10-15 14:00:00,70.71,70.77,70.53,70.69,53900.0,55.9303,55.9777,55.7879,55.9145,53900.0
2014-10-15 14:10:00,70.71,71.05,70.68,71.0,66000.0,55.9303,56.1992,55.9066,56.1597,66000.0
2014-10-15 14:20:00,70.99,71.06,70.81,70.92,33100.0,56.1518,56.2071,56.0094,56.0964,33100.0
2014-10-15 14:30:00,70.92,71.13,70.86,71.12,33100.0,56.0964,56.2625,56.0489,56.2546,33100.0
2014-10-15 14:40:00,71.12,71.18,70.96,71.04,40200.0,56.2546,56.302,56.128,56.1913,40200.0
2014-10-15 14:50:00,71.05,71.11,70.93,71.05,119500.0,56.1992,56.2467,56.1043,56.1992,119500.0
2014-10-15 15:00:00,71.07,71.19,71.0,71.12,57700.0,56.215,56.31,56.1597,56.2546,57700.0
2014-10-15 15:10:00,71.17,71.27,70.97,71.05,63400.0,56.2941,56.3732,56.1359,56.1992,63400.0
2014-10-15 15:20:00,71.08,71.5,70.98,71.5,51300.0,56.2229,56.5552,56.1438,56.5552,51300.0
2014-10-15 15:30:00,71.5,71.78,71.45,71.78,82400.0,56.5552,56.7766,56.5156,56.7766,82400.0
2014-10-15 15:40:00,71.74,71.91,71.65,71.68,89000.0,56.745,56.8795,56.6738,56.6975,89000.0
2014-10-15 15:50:00,71.7,71.92,71.62,71.78,192100.0,56.7134,56.8874,56.6501,56.7766,192100.0
2014-10-16 09:30:00,70.79,71.14,70.69,71.14,96500.0,55.9936,56.2704,55.9145,56.2704,96500.0
2014-10-16 09:40:00,71.16,71.48,71.13,71.42,51000.0,56.2862,56.5393,56.2625,56.4919,51000.0
2014-10-16 09:50:00,71.5,71.74,71.5,71.71,47300.0,56.5552,56.745,56.5552,56.7213,47300.0
2014-10-16 10:00:00,71.66,71.72,71.34,71.5,36000.0,56.6817,56.7292,56.4286,56.5552,36000.0
2014-10-16 10:10:00,71.47,71.48,71.09,71.19,23900.0,56.5314,56.5393,56.2309,56.31,23900.0
2014-10-16 10:20:00,71.24,71.95,71.21,71.66,64000.0,56.3495,56.9111,56.3258,56.6817,64000.0
2014-10-16 10:30:00,71.68,71.95,71.65,71.72,39700.0,56.6975,56.9111,56.6738,56.7292,39700.0
2014-10-16 10:40:00,71.72,72.04,71.65,71.87,46900.0,56.7292,56.9823,56.6738,56.8478,46900.0
2014-10-16 10:50:00,71.91,72.03,71.68,71.75,53000.0,56.8795,56.9744,56.6975,56.7529,53000.0
2014-10-16 11:00:00,71.8,71.84,71.61,71.7,51600.0,56.7925,56.8241,56.6422,56.7134,51600.0
2014-10-16 11:10:00,71.69,71.9,71.68,71.83,32200.0,56.7054,56.8715,56.6975,56.8162,32200.0
2014-10-16 11:20:00,71.81,71.98,71.78,71.98,45000.0,56.8004,56.9348,56.7766,56.9348,45000.0
2014-10-16 11:30:00,71.97,72.11,71.9,71.93,44700.0,56.9269,57.0377,56.8715,56.8953,44700.0
2014-10-16 11:40:00,71.94,72.04,71.81,71.84,36900.0,56.9032,56.9823,56.8004,56.8241,36900.0
2014-10-16 11:50:00,71.82,71.87,71.69,71.79,21900.0,56.8083,56.8478,56.7054,56.7845,21900.0
2014-10-16 12:00:00,71.76,71.78,71.55,71.7,25300.0,56.7608,56.7766,56.5947,56.7134,25300.0
2014-10-16 12:10:00,71.69,71.78,71.62,71.74,22800.0,56.7054,56.7766,56.6501,56.745,22800.0
2014-10-16 12:20:00,71.77,71.84,71.68,71.73,21800.0,56.7687,56.8241,56.6975,56.7371,21800.0
2014-10-16 12:30:00,71.74,71.8,71.63,71.69,34800.0,56.745,56.7925,56.658,56.7054,34800.0
2014-10-16 12:40:00,71.71,71.82,71.7,71.82,29800.0,56.7213,56.8083,56.7134,56.8083,29800.0
2014-10-16 12:50:00,71.8,71.89,71.76,71.87,16500.0,56.7925,56.8636,56.7608,56.8478,16500.0
2014-10-16 13:00:00,71.87,72.0,71.85,71.89,23600.0,56.8478,56.9506,56.832,56.8636,23600.0
2014-10-16 13:10:00,71.89,71.97,71.81,71.91,25000.0,56.8636,56.9269,56.8004,56.8795,25000.0
2014-10-16 13:20:00,71.91,72.09,71.86,72.04,34700.0,56.8795,57.0218,56.8399,56.9823,34700.0
2014-10-16 13:30:00,72.01,72.12,71.98,72.08,18300.0,56.9586,57.0456,56.9348,57.0139,18300.0
2014-10-16 13:40:00,72.07,72.15,72.02,72.06,16400.0,57.006,57.0693,56.9665,56.9981,16400.0
2014-10-16 13:50:00,72.05,72.05,71.83,71.83,36100.0,56.9902,56.9902,56.8162,56.8162,36100.0
2014-10-16 14:00:00,71.82,71.92,71.76,71.83,32400.0,56.8083,56.8874,56.7608,56.8162,32400.0
2014-10-16 14:10:00,71.84,71.9,71.73,71.84,51300.0,56.8241,56.8715,56.7371,56.8241,51300.0
2014-10-16 14:20:00,71.82,71.95,71.73,71.89,40900.0,56.8083,56.9111,56.7371,56.8636,40900.0
2014-10-16 14:30:00,71.9,71.96,71.84,71.89,23300.0,56.8715,56.919,56.8241,56.8636,23300.0
2014-10-16 14:40:00,71.88,71.88,71.68,71.69,29600.0,56.8557,56.8557,56.6975,56.7054,29600.0
2014-10-16 14:50:00,71.69,71.78,71.65,71.7,37200.0,56.7054,56.7766,56.6738,56.7134,37200.0
2014-10-16 15:00:00,71.71,71.73,71.53,71.66,50000.0,56.7213,56.7371,56.5789,56.6817,50000.0
2014-10-16 15:10:00,71.66,71.86,71.62,71.74,42400.0,56.6817,56.8399,56.6501,56.745,42400.0
2014-10-16 15:20:00,71.76,71.84,71.67,71.76,86200.0,56.7608,56.8241,56.6896,56.7608,86200.0
2014-10-16 15:30:00,71.76,71.79,71.59,71.6,53800.0,56.7608,56.7845,56.6263,56.6343,53800.0
2014-10-16 15:40:00,71.64,71.78,71.62,71.7,65500.0,56.6659,56.7766,56.6501,56.7134,65500.0
2014-10-16 15:50:00,71.7,71.9,71.58,71.63,154100.0,56.7134,56.8715,56.6184,56.658,154100.0
2014-10-17 09:30:00,72.51,72.51,71.7,71.79,260400.0,57.354,57.354,56.7134,56.7845,260400.0
2014-10-17 09:40:00,71.81,71.81,71.51,71.67,38800.0,56.8004,56.8004,56.5631,56.6896,38800.0
2014-10-17 09:50:00,71.68,72.02,71.63,71.87,19800.0,56.6975,56.9665,56.658,56.8478,19800.0
2014-10-17 10:00:00,71.87,72.12,71.83,72.11,18000.0,56.8478,57.0456,56.8162,57.0377,18000.0
2014-10-17 10:10:00,72.11,72.38,72.11,72.32,11200.0,57.0377,57.2512,57.0377,57.2038,11200.0
2014-10-17 10:20:00,72.33,72.41,72.24,72.41,18700.0,57.2117,57.2749,57.1405,57.2749,18700.0
2014-10-17 10:30:00,72.42,72.52,72.31,72.31,22000.0,57.2829,57.362,57.1959,57.1959,22000.0
2014-10-17 10:40:00,72.34,72.42,72.3,72.3,23800.0,57.2196,57.2829,57.1879,57.1879,23800.0
2014-10-17 10:50:00,72.32,72.53,72.31,72.53,13900.0,57.2038,57.3699,57.1959,57.3699,13900.0
2014-10-17 11:00:00,72.54,72.6,72.5,72.59,23300.0,57.3778,57.4252,57.3461,57.4173,23300.0
2014-10-17 11:10:00,72.59,72.84,72.59,72.84,24700.0,57.4173,57.6151,57.4173,57.6151,24700.0
2014-10-17 11:20:00,72.83,72.87,72.79,72.8,19400.0,57.6072,57.6388,57.5755,57.5834,19400.0
2014-10-17 11:30:00,72.79,72.93,72.76,72.93,19000.0,57.5755,57.6863,57.5518,57.6863,19000.0
2014-10-17 11:40:00,72.91,72.98,72.87,72.94,12500.0,57.6704,57.7258,57.6388,57.6942,12500.0
2014-10-17 11:50:00,72.94,72.97,72.8,72.83,23100.0,57.6942,57.7179,57.5834,57.6072,23100.0
2014-10-17 12:00:00,72.81,72.91,72.81,72.83,17900.0,57.5913,57.6704,57.5913,57.6072,17900.0
2014-10-17 12:10:00,72.82,72.82,72.67,72.69,15500.0,57.5993,57.5993,57.4806,57.4964,15500.0
2014-10-17 12:20:00,72.7,72.76,72.69,72.73,10600.0,57.5043,57.5518,57.4964,57.5281,10600.0
2014-10-17 12:30:00,72.72,72.83,72.72,72.82,16800.0,57.5202,57.6072,57.5202,57.5993,16800.0
2014-10-17 12:40:00,72.8,72.8,72.73,72.74,12600.0,57.5834,57.5834,57.5281,57.536,12600.0
2014-10-17 12:50:00,72.72,72.77,72.64,72.76,26700.0,57.5202,57.5597,57.4569,57.5518,26700.0
2014-10-17 13:00:00,72.78,72.81,72.65,72.65,11800.0,57.5676,57.5913,57.4648,57.4648,11800.0
2014-10-17 13:10:00,72.67,72.7,72.56,72.7,10600.0,57.4806,57.5043,57.3936,57.5043,10600.0
2014-10-17 13:20:00,72.68,72.68,72.56,72.61,24500.0,57.4885,57.4885,57.3936,57.4331,24500.0
2014-10-17 13:30:00,72.57,72.69,72.55,72.65,17400.0,57.4015,57.4964,57.3857,57.4648,17400.0
2014-10-17 13:40:00,72.67,72.68,72.53,72.53,12200.0,57.4806,57.4885,57.3699,57.3699,12200.0
2014-10-17 13:50:00,72.52,72.56,72.41,72.5,15000.0,57.362,57.3936,57.2749,57.3461,15000.0
2014-10-17 14:00:00,72.49,72.51,72.32,72.39,27500.0,57.3382,57.354,57.2038,57.2591,27500.0
2014-10-17 14:10:00,72.39,72.47,72.34,72.42,19900.0,57.2591,57.3224,57.2196,57.2829,19900.0
2014-10-17 14:20:00,72.41,72.51,72.36,72.46,25700.0,57.2749,57.354,57.2354,57.3145,25700.0
2014-10-17 14:30:00,72.46,72.53,72.42,72.5,27700.0,57.3145,57.3699,57.2829,57.3461,27700.0
2014-10-17 14:40:00,72.51,72.69,72.51,72.63,16400.0,57.354,57.4964,57.354,57.449,16400.0
2014-10-17 14:50:00,72.62,72.64,72.56,72.63,12800.0,57.4411,57.4569,57.3936,57.449,12800.0
2014-10-17 15:00:00,72.61,72.61,72.38,72.47,26400.0,57.4331,57.4331,57.2512,57.3224,26400.0
2014-10-17 15:10:00,72.48,72.74,72.48,72.7,29700.0,57.3303,57.536,57.3303,57.5043,29700.0
2014-10-17 15:20:00,72.71,72.81,72.69,72.79,35600.0,57.5122,57.5913,57.4964,57.5755,35600.0
2014-10-17 15:30:00,72.78,72.86,72.72,72.79,35300.0,57.5676,57.6309,57.5202,57.5755,35300.0
2014-10-17 15:40:00,72.78,72.91,72.76,72.86,70400.0,57.5676,57.6704,57.5518,57.6309,70400.0
2014-10-17 15:50:00,72.87,72.91,72.67,72.67,141900.0,57.6388,57.6704,57.4806,57.4806,141900.0
2014-10-20 09:30:00,72.54,72.54,72.35,72.47,64900.0,57.3778,57.3778,57.2275,57.3224,64900.0
2014-10-20 09:40:00,72.47,72.61,72.43,72.53,32000.0,57.3224,57.4331,57.2908,57.3699,32000.0
2014-10-20 09:50:00,72.53,72.78,72.52,72.76,27300.0,57.3699,57.5676,57.362,57.5518,27300.0
2014-10-20 10:00:00,72.78,72.79,72.53,72.57,17800.0,57.5676,57.5755,57.3699,57.4015,17800.0
2014-10-20 10:10:00,72.54,72.68,72.52,72.62,9900.0,57.3778,57.4885,57.362,57.4411,9900.0
2014-10-20 10:20:00,72.64,72.81,72.61,72.76,15300.0,57.4569,57.5913,57.4331,57.5518,15300.0
2014-10-20 10:30:00,72.76,72.79,72.66,72.74,22900.0,57.5518,57.5755,57.4727,57.536,22900.0
2014-10-20 10:40:00,72.73,72.85,72.72,72.8,25400.0,57.5281,57.623,57.5202,57.5834,25400.0
2014-10-20 10:50:00,72.77,72.78,72.7,72.73,19400.0,57.5597,57.5676,57.5043,57.5281,19400.0
2014-10-20 11:00:00,72.73,72.75,72.6,72.73,20100.0,57.5281,57.5439,57.4252,57.5281,20100.0
2014-10-20 11:10:00,72.75,72.83,72.65,72.82,15200.0,57.5439,57.6072,57.4648,57.5993,15200.0
2014-10-20 11:20:00,72.82,72.88,72.73,72.73,22200.0,57.5993,57.6467,57.5281,57.5281,22200.0
2014-10-20 11:30:00,72.73,72.73,72.55,72.56,27100.0,57.5281,57.5281,57.3857,57.3936,27100.0
2014-10-20 11:40:00,72.56,72.65,72.54,72.64,22200.0,57.3936,57.4648,57.3778,57.4569,22200.0
2014-10-20 11:50:00,72.67,72.68,72.63,72.64,14500.0,57.4806,57.4885,57.449,57.4569,14500.0
2014-10-20 12:00:00,72.64,72.7,72.63,72.66,14100.0,57.4569,57.5043,57.449,57.4727,14100.0
2014-10-20 12:10:00,72.66,72.75,72.63,72.65,14700.0,57.4727,57.5439,57.449,57.4648,14700.0
2014-10-20 12:20:00,72.65,72.66,72.6,72.6,15600.0,57.4648,57.4727,57.4252,57.4252,15600.0
2014-10-20 12:30:00,72.6,72.65,72.54,72.58,18900.0,57.4252,57.4648,57.3778,57.4094,18900.0
2014-10-20 12:40:00,72.58,72.64,72.58,72.63,10800.0,57.4094,57.4569,57.4094,57.449,10800.0
2014-10-20 12:50:00,72.66,72.66,72.52,72.55,12800.0,57.4727,57.4727,57.362,57.3857,12800.0
2014-10-20 13:00:00,72.56,72.65,72.55,72.65,13700.0,57.3936,57.4648,57.3857,57.4648,13700.0
2014-10-20 13:10:00,72.64,72.7,72.58,72.69,9700.0,57.4569,57.5043,57.4094,57.4964,9700.0
2014-10-20 13:20:00,72.7,72.8,72.69,72.78,10600.0,57.5043,57.5834,57.4964,57.5676,10600.0
2014-10-20 13:30:00,72.79,72.8,72.75,72.77,10100.0,57.5755,57.5834,57.5439,57.5597,10100.0
2014-10-20 13:40:00,72.78,72.82,72.73,72.74,15800.0,57.5676,57.5993,57.5281,57.536,15800.0
2014-10-20 13:50:00,72.74,72.79,72.74,72.78,13500.0,57.536,57.5755,57.536,57.5676,13500.0
2014-10-20 14:00:00,72.78,72.91,72.77,72.89,22500.0,57.5676,57.6704,57.5597,57.6546,22500.0
2014-10-20 14:10:00,72.9,72.92,72.81,72.86,42400.0,57.6625,57.6783,57.5913,57.6309,42400.0
2014-10-20 14:20:00,72.86,72.9,72.85,72.9,30400.0,57.6309,57.6625,57.623,57.6625,30400.0
2014-10-20 14:30:00,72.89,72.91,72.86,72.86,25400.0,57.6546,57.6704,57.6309,57.6309,25400.0
2014-10-20 14:40:00,72.86,72.95,72.86,72.93,23600.0,57.6309,57.7021,57.6309,57.6863,23600.0
2014-10-20 14:50:00,72.93,72.95,72.9,72.95,31500.0,57.6863,57.7021,57.6625,57.7021,31500.0
2014-10-20 15:00:00,72.96,73.04,72.94,73.0,39500.0,57.71,57.7733,57.6942,57.7416,39500.0
2014-10-20 15:10:00,72.99,73.11,72.99,73.04,55900.0,57.7337,57.8286,57.7337,57.7733,55900.0
2014-10-20 15:20:00,73.04,73.09,73.02,73.08,82700.0,57.7733,57.8128,57.7574,57.8049,82700.0
2014-10-20 15:30:00,73.09,73.14,73.07,73.1,41100.0,57.8128,57.8524,57.797,57.8207,41100.0
2014-10-20 15:40:00,73.1,73.22,73.09,73.16,75800.0,57.8207,57.9156,57.8128,57.8682,75800.0
2014-10-20 15:50:00,73.17,73.39,73.17,73.35,295500.0,57.8761,58.0501,57.8761,58.0185,295500.0
2014-10-21 09:30:00,73.6,73.71,73.25,73.43,73900.0,58.2162,58.3032,57.9394,58.0817,73900.0
2014-10-21 09:40:00,73.45,73.48,73.32,73.48,92000.0,58.0976,58.1213,57.9947,58.1213,92000.0
2014-10-21 09:50:00,73.48,73.57,73.37,73.42,15400.0,58.1213,58.1925,58.0343,58.0738,15400.0
2014-10-21 10:00:00,73.41,73.57,73.39,73.55,28500.0,58.0659,58.1925,58.0501,58.1767,28500.0
2014-10-21 10:10:00,73.53,73.65,73.51,73.6,25600.0,58.1608,58.2558,58.145,58.2162,25600.0
2014-10-21 10:20:00,73.63,73.79,73.63,73.76,20800.0,58.2399,58.3665,58.2399,58.3428,20800.0
2014-10-21 10:30:00,73.79,73.87,73.79,73.86,16400.0,58.3665,58.4298,58.3665,58.4219,16400.0
2014-10-21 10:40:00,73.86,73.97,73.82,73.96,21400.0,58.4219,58.5089,58.3902,58.501,21400.0
2014-10-21 10:50:00,73.93,73.95,73.86,73.86,11500.0,58.4772,58.4931,58.4219,58.4219,11500.0
2014-10-21 11:00:00,73.89,73.97,73.86,73.96,17500.0,58.4456,58.5089,58.4219,58.501,17500.0
2014-10-21 11:10:00,73.95,74.05,73.94,74.03,17000.0,58.4931,58.5722,58.4852,58.5563,17000.0
2014-10-21 11:20:00,74.03,74.2,74.03,74.2,16000.0,58.5563,58.6908,58.5563,58.6908,16000.0
2014-10-21 11:30:00,74.2,74.27,74.18,74.27,16800.0,58.6908,58.7462,58.675,58.7462,16800.0
2014-10-21 11:40:00,74.25,74.31,74.23,74.23,22300.0,58.7304,58.7778,58.7145,58.7145,22300.0
2014-10-21 11:50:00,74.22,74.3,74.22,74.3,9400.0,58.7066,58.7699,58.7066,58.7699,9400.0
2014-10-21 12:00:00,74.3,74.33,74.26,74.29,15500.0,58.7699,58.7936,58.7383,58.762,15500.0
2014-10-21 12:10:00,74.29,74.32,74.26,74.31,10400.0,58.762,58.7857,58.7383,58.7778,10400.0
2014-10-21 12:20:00,74.32,74.33,74.27,74.28,12200.0,58.7857,58.7936,58.7462,58.7541,12200.0
2014-10-21 12:30:00,74.31,74.31,74.28,74.3,7100.0,58.7778,58.7778,58.7541,58.7699,7100.0
2014-10-21 12:40:00,74.32,74.32,74.27,74.3,11400.0,58.7857,58.7857,58.7462,58.7699,11400.0
2014-10-21 12:50:00,74.32,74.32,74.23,74.28,21300.0,58.7857,58.7857,58.7145,58.7541,21300.0
2014-10-21 13:00:00,74.27,74.36,74.27,74.34,10400.0,58.7462,58.8174,58.7462,58.8015,10400.0
2014-10-21 13:10:00,74.33,74.38,74.31,74.37,13200.0,58.7936,58.8332,58.7778,58.8253,13200.0
2014-10-21 13:20:00,74.39,74.42,74.34,74.42,16200.0,58.8411,58.8648,58.8015,58.8648,16200.0
2014-10-21 13:30:00,74.43,74.59,74.43,74.54,38600.0,58.8727,58.9993,58.8727,58.9597,38600.0
2014-10-21 13:40:00,74.55,74.58,74.5,74.52,14500.0,58.9676,58.9914,58.9281,58.9439,14500.0
2014-10-21 13:50:00,74.53,74.58,74.51,74.58,13800.0,58.9518,58.9914,58.936,58.9914,13800.0
2014-10-21 14:00:00,74.58,74.66,74.58,74.64,22400.0,58.9914,59.0547,58.9914,59.0388,22400.0
2014-10-21 14:10:00,74.64,74.71,74.62,74.66,21500.0,59.0388,59.0942,59.023,59.0547,21500.0
2014-10-21 14:20:00,74.67,74.68,74.63,74.66,32800.0,59.0626,59.0705,59.0309,59.0547,32800.0
2014-10-21 14:30:00,74.65,74.74,74.65,74.74,25600.0,59.0467,59.1179,59.0467,59.1179,25600.0
2014-10-21 14:40:00,74.74,74.77,74.61,74.64,24700.0,59.1179,59.1417,59.0151,59.0388,24700.0
2014-10-21 14:50:00,74.63,74.66,74.61,74.65,27300.0,59.0309,59.0547,59.0151,59.0467,27300.0
2014-10-21 15:00:00,74.65,74.71,74.63,74.7,37800.0,59.0467,59.0942,59.0309,59.0863,37800.0
2014-10-21 15:10:00,74.7,74.8,74.7,74.8,55800.0,59.0863,59.1654,59.0863,59.1654,55800.0
2014-10-21 15:20:00,74.8,74.89,74.79,74.87,44500.0,59.1654,59.2366,59.1575,59.2208,44500.0
2014-10-21 15:30:00,74.87,74.87,74.76,74.79,44800.0,59.2208,59.2208,59.1338,59.1575,44800.0
2014-10-21 15:40:00,74.79,74.82,74.76,74.81,71300.0,59.1575,59.1812,59.1338,59.1733,71300.0
2014-10-21 15:50:00,74.81,74.82,74.75,74.81,141000.0,59.1733,59.1812,59.1258,59.1733,141000.0
2014-10-22 09:30:00,75.01,75.18,74.93,75.08,55600.0,59.3315,59.466,59.2682,59.3869,55600.0
2014-10-22 09:40:00,75.03,75.08,74.91,74.96,30300.0,59.3473,59.3869,59.2524,59.292,30300.0
2014-10-22 09:50:00,74.96,75.12,74.96,75.01,20500.0,59.292,59.4185,59.292,59.3315,20500.0
2014-10-22 10:00:00,75.02,75.03,74.84,74.86,19100.0,59.3394,59.3473,59.197,59.2129,19100.0
2014-10-22 10:10:00,74.84,74.96,74.77,74.77,22000.0,59.197,59.292,59.1417,59.1417,22000.0
2014-10-22 10:20:00,74.77,75.09,74.74,75.04,19800.0,59.1417,59.3948,59.1179,59.3552,19800.0
2014-10-22 10:30:00,75.02,75.13,74.99,75.03,22700.0,59.3394,59.4264,59.3157,59.3473,22700.0
2014-10-22 10:40:00,75.02,75.03,74.93,74.98,13200.0,59.3394,59.3473,59.2682,59.3078,13200.0
2014-10-22 10:50:00,74.94,74.96,74.86,74.88,14100.0,59.2761,59.292,59.2129,59.2287,14100.0
2014-10-22 11:00:00,74.88,74.99,74.88,74.97,16700.0,59.2287,59.3157,59.2287,59.2999,16700.0
2014-10-22 11:10:00,74.95,75.08,74.95,75.03,23600.0,59.284,59.3869,59.284,59.3473,23600.0
2014-10-22 11:20:00,75.05,75.15,75.05,75.07,20600.0,59.3631,59.4422,59.3631,59.379,20600.0
2014-10-22 11:30:00,75.05,75.06,75.0,75.03,16200.0,59.3631,59.371,59.3236,59.3473,16200.0
2014-10-22 11:40:00,75.02,75.04,74.96,74.96,21200.0,59.3394,59.3552,59.292,59.292,21200.0
2014-10-22 11:50:00,74.97,74.98,74.92,74.97,14200.0,59.2999,59.3078,59.2603,59.2999,14200.0
2014-10-22 12:00:00,74.95,74.99,74.93,74.94,17000.0,59.284,59.3157,59.2682,59.2761,17000.0
2014-10-22 12:10:00,74.93,74.93,74.78,74.79,23900.0,59.2682,59.2682,59.1496,59.1575,23900.0
2014-10-22 12:20:00,74.78,74.85,74.78,74.81,10500.0,59.1496,59.2049,59.1496,59.1733,10500.0
2014-10-22 12:30:00,74.82,74.82,74.74,74.81,24100.0,59.1812,59.1812,59.1179,59.1733,24100.0
2014-10-22 12:40:00,74.8,74.84,74.69,74.69,33900.0,59.1654,59.197,59.0784,59.0784,33900.0
2014-10-22 12:50:00,74.69,74.85,74.68,74.83,37100.0,59.0784,59.2049,59.0705,59.1891,37100.0
2014-10-22 13:00:00,74.86,74.95,74.85,74.92,18300.0,59.2129,59.284,59.2049,59.2603,18300.0
2014-10-22 13:10:00,74.92,74.93,74.82,74.86,36200.0,59.2603,59.2682,59.1812,59.2129,36200.0
2014-10-22 13:20:00,74.85,74.87,74.77,74.8,21700.0,59.2049,59.2208,59.1417,59.1654,21700.0
2014-10-22 13:30:00,74.81,74.82,74.7,74.8,18800.0,59.1733,59.1812,59.0863,59.1654,18800.0
2014-10-22 13:40:00,74.82,74.86,74.78,74.78,14800.0,59.1812,59.2129,59.1496,59.1496,14800.0
2014-10-22 13:50:00,74.78,74.83,74.71,74.72,15300.0,59.1496,59.1891,59.0942,59.1021,15300.0
2014-10-22 14:00:00,74.7,74.75,74.64,74.72,25500.0,59.0863,59.1258,59.0388,59.1021,25500.0
2014-10-22 14:10:00,74.73,74.76,74.67,74.73,15300.0,59.11,59.1338,59.0626,59.11,15300.0
2014-10-22 14:20:00,74.72,74.76,74.67,74.71,18400.0,59.1021,59.1338,59.0626,59.0942,18400.0
2014-10-22 14:30:00,74.71,74.77,74.69,74.73,26300.0,59.0942,59.1417,59.0784,59.11,26300.0
2014-10-22 14:40:00,74.74,74.84,74.72,74.83,19800.0,59.1179,59.197,59.1021,59.1891,19800.0
2014-10-22 14:50:00,74.81,74.9,74.75,74.9,21500.0,59.1733,59.2445,59.1258,59.2445,21500.0
2014-10-22 15:00:00,74.9,74.91,74.84,74.9,31100.0,59.2445,59.2524,59.197,59.2445,31100.0
2014-10-22 15:10:00,74.89,74.89,74.82,74.83,36000.0,59.2366,59.2366,59.1812,59.1891,36000.0
2014-10-22 15:20:00,74.83,74.85,74.77,74.81,47000.0,59.1891,59.2049,59.1417,59.1733,47000.0
2014-10-22 15:30:00,74.82,74.82,74.69,74.71,43200.0,59.1812,59.1812,59.0784,59.0942,43200.0
2014-10-22 15:40:00,74.71,74.71,74.6,74.61,55000.0,59.0942,59.0942,59.0072,59.0151,55000.0
2014-10-22 15:50:00,74.61,74.67,74.56,74.61,120200.0,59.0151,59.0626,58.9756,59.0151,120200.0
2014-10-23 09:30:00,75.59,76.2,75.33,75.37,68900.0,59.7903,60.2728,59.5846,59.6163,68900.0
2014-10-23 09:40:00,75.38,75.5,75.32,75.33,21800.0,59.6242,59.7191,59.5767,59.5846,21800.0
2014-10-23 09:50:00,75.36,75.44,75.26,75.29,40900.0,59.6083,59.6716,59.5292,59.553,40900.0
2014-10-23 10:00:00,75.24,75.51,75.22,75.46,35500.0,59.5134,59.727,59.4976,59.6874,35500.0
2014-10-23 10:10:00,75.45,75.67,75.44,75.59,26700.0,59.6795,59.8535,59.6716,59.7903,26700.0
2014-10-23 10:20:00,75.6,75.6,75.48,75.51,18700.0,59.7982,59.7982,59.7033,59.727,18700.0
2014-10-23 10:30:00,75.51,75.55,75.45,75.47,20600.0,59.727,59.7586,59.6795,59.6954,20600.0
2014-10-23 10:40:00,75.47,75.48,75.33,75.47,27100.0,59.6954,59.7033,59.5846,59.6954,27100.0
2014-10-23 10:50:00,75.47,75.53,75.42,75.45,28500.0,59.6954,59.7428,59.6558,59.6795,28500.0
2014-10-23 11:00:00,75.45,75.51,75.43,75.48,24900.0,59.6795,59.727,59.6637,59.7033,24900.0
2014-10-23 11:10:00,75.48,75.53,75.46,75.48,33100.0,59.7033,59.7428,59.6874,59.7033,33100.0
2014-10-23 11:20:00,75.48,75.5,75.38,75.39,15700.0,59.7033,59.7191,59.6242,59.6321,15700.0
2014-10-23 11:30:00,75.38,75.49,75.38,75.4,26300.0,59.6242,59.7112,59.6242,59.64,26300.0
2014-10-23 11:40:00,75.4,75.42,75.36,75.39,24300.0,59.64,59.6558,59.6083,59.6321,24300.0
2014-10-23 11:50:00,75.4,75.41,75.37,75.38,16900.0,59.64,59.6479,59.6163,59.6242,16900.0
2014-10-23 12:00:00,75.39,75.44,75.38,75.42,17100.0,59.6321,59.6716,59.6242,59.6558,17100.0
2014-10-23 12:10:00,75.42,75.42,75.38,75.4,7200.0,59.6558,59.6558,59.6242,59.64,7200.0
2014-10-23 12:20:00,75.4,75.51,75.38,75.51,22100.0,59.64,59.727,59.6242,59.727,22100.0
2014-10-23 12:30:00,75.49,75.49,75.41,75.42,10800.0,59.7112,59.7112,59.6479,59.6558,10800.0
2014-10-23 12:40:00,75.42,75.42,75.37,75.41,13900.0,59.6558,59.6558,59.6163,59.6479,13900.0
2014-10-23 12:50:00,75.4,75.44,75.34,75.39,12800.0,59.64,59.6716,59.5925,59.6321,12800.0
2014-10-23 13:00:00,75.4,75.45,75.37,75.42,9100.0,59.64,59.6795,59.6163,59.6558,9100.0
2014-10-23 13:10:00,75.43,75.46,75.4,75.45,13500.0,59.6637,59.6874,59.64,59.6795,13500.0
2014-10-23 13:20:00,75.45,75.52,75.43,75.52,15800.0,59.6795,59.7349,59.6637,59.7349,15800.0
2014-10-23 13:30:00,75.53,75.58,75.49,75.55,12500.0,59.7428,59.7824,59.7112,59.7586,12500.0
2014-10-23 13:40:00,75.56,75.59,75.56,75.59,9900.0,59.7665,59.7903,59.7665,59.7903,9900.0
2014-10-23 13:50:00,75.59,75.59,75.54,75.54,10500.0,59.7903,59.7903,59.7507,59.7507,10500.0
2014-10-23 14:00:00,75.56,75.65,75.54,75.61,12500.0,59.7665,59.8377,59.7507,59.8061,12500.0
2014-10-23 14:10:00,75.61,75.67,75.56,75.67,76600.0,59.8061,59.8535,59.7665,59.8535,76600.0
2014-10-23 14:20:00,75.68,75.77,75.65,75.75,18100.0,59.8615,59.9326,59.8377,59.9168,18100.0
2014-10-23 14:30:00,75.75,75.78,75.74,75.77,17800.0,59.9168,59.9406,59.9089,59.9326,17800.0
2014-10-23 14:40:00,75.77,75.78,75.71,75.71,23400.0,59.9326,59.9406,59.8852,59.8852,23400.0
2014-10-23 14:50:00,75.73,75.74,75.37,75.57,49700.0,59.901,59.9089,59.6163,59.7744,49700.0
2014-10-23 15:00:00,75.54,75.54,75.35,75.39,39100.0,59.7507,59.7507,59.6004,59.6321,39100.0
2014-10-23 15:10:00,75.35,75.47,75.32,75.38,24200.0,59.6004,59.6954,59.5767,59.6242,24200.0
2014-10-23 15:20:00,75.37,75.43,75.27,75.32,27800.0,59.6163,59.6637,59.5372,59.5767,27800.0
2014-10-23 15:30:00,75.34,75.52,75.32,75.45,34700.0,59.5925,59.7349,59.5767,59.6795,34700.0
2014-10-23 15:40:00,75.44,75.46,75.37,75.44,31300.0,59.6716,59.6874,59.6163,59.6716,31300.0
2014-10-23 15:50:00,75.44,75.51,75.38,75.44,136100.0,59.6716,59.727,59.6242,59.6716,136100.0
2014-10-24 09:30:00,75.78,75.78,75.48,75.75,71100.0,59.9406,59.9406,59.7033,59.9168,71100.0
2014-10-24 09:40:00,75.74,75.81,75.7,75.78,17900.0,59.9089,59.9643,59.8773,59.9406,17900.0
2014-10-24 09:50:00,75.77,75.77,75.61,75.64,22800.0,59.9326,59.9326,59.8061,59.8298,22800.0
2014-10-24 10:00:00,75.64,75.76,75.47,75.58,18100.0,59.8298,59.9247,59.6954,59.7824,18100.0
2014-10-24 10:10:00,75.58,75.75,75.58,75.71,22800.0,59.7824,59.9168,59.7824,59.8852,22800.0
2014-10-24 10:20:00,75.73,75.76,75.57,75.59,14300.0,59.901,59.9247,59.7744,59.7903,14300.0
2014-10-24 10:30:00,75.59,75.78,75.57,75.76,13800.0,59.7903,59.9406,59.7744,59.9247,13800.0
2014-10-24 10:40:00,75.77,75.81,75.69,75.76,13200.0,59.9326,59.9643,59.8694,59.9247,13200.0
2014-10-24 10:50:00,75.78,75.85,75.75,75.8,12400.0,59.9406,59.9959,59.9168,59.9564,12400.0
2014-10-24 11:00:00,75.8,75.82,75.69,75.71,19900.0,59.9564,59.9722,59.8694,59.8852,19900.0
2014-10-24 11:10:00,75.72,75.9,75.72,75.88,15200.0,59.8931,60.0355,59.8931,60.0197,15200.0
2014-10-24 11:20:00,75.87,75.9,75.76,75.76,22200.0,60.0117,60.0355,59.9247,59.9247,22200.0
2014-10-24 11:30:00,75.78,76.0,75.77,75.97,21300.0,59.9406,60.1146,59.9326,60.0908,21300.0
2014-10-24 11:40:00,75.99,76.0,75.96,75.98,12400.0,60.1067,60.1146,60.0829,60.0988,12400.0
2014-10-24 11:50:00,75.98,75.99,75.93,75.98,15900.0,60.0988,60.1067,60.0592,60.0988,15900.0
2014-10-24 12:00:00,75.99,75.99,75.91,75.95,5300.0,60.1067,60.1067,60.0434,60.075,5300.0
2014-10-24 12:10:00,75.95,76.04,75.94,75.98,22200.0,60.075,60.1462,60.0671,60.0988,22200.0
2014-10-24 12:20:00,75.99,75.99,75.94,75.97,5600.0,60.1067,60.1067,60.0671,60.0908,5600.0
2014-10-24 12:30:00,75.96,76.0,75.94,75.96,8000.0,60.0829,60.1146,60.0671,60.0829,8000.0
2014-10-24 12:40:00,75.95,75.98,75.93,75.96,10200.0,60.075,60.0988,60.0592,60.0829,10200.0
2014-10-24 12:50:00,75.96,75.96,75.88,75.92,16300.0,60.0829,60.0829,60.0197,60.0513,16300.0
2014-10-24 13:00:00,75.92,75.95,75.87,75.95,21900.0,60.0513,60.075,60.0117,60.075,21900.0
2014-10-24 13:10:00,75.95,75.95,75.84,75.87,15700.0,60.075,60.075,59.988,60.0117,15700.0
2014-10-24 13:20:00,75.85,75.89,75.82,75.86,11400.0,59.9959,60.0276,59.9722,60.0038,11400.0
2014-10-24 13:30:00,75.87,76.0,75.86,76.0,12400.0,60.0117,60.1146,60.0038,60.1146,12400.0
2014-10-24 13:40:00,75.99,76.01,75.94,75.95,8100.0,60.1067,60.1225,60.0671,60.075,8100.0
2014-10-24 13:50:00,75.97,75.99,75.94,75.96,9000.0,60.0908,60.1067,60.0671,60.0829,9000.0
2014-10-24 14:00:00,75.98,76.01,75.93,76.0,6000.0,60.0988,60.1225,60.0592,60.1146,6000.0
2014-10-24 14:10:00,76.0,76.01,75.93,75.99,17700.0,60.1146,60.1225,60.0592,60.1067,17700.0
2014-10-24 14:20:00,76.0,76.02,75.94,76.0,27700.0,60.1146,60.1304,60.0671,60.1146,27700.0
2014-10-24 14:30:00,76.0,76.13,75.97,76.13,16600.0,60.1146,60.2174,60.0908,60.2174,16600.0
2014-10-24 14:40:00,76.13,76.23,76.13,76.22,26200.0,60.2174,60.2965,60.2174,60.2886,26200.0
2014-10-24 14:50:00,76.21,76.23,76.08,76.08,20000.0,60.2807,60.2965,60.1778,60.1778,20000.0
2014-10-24 15:00:00,76.09,76.13,76.06,76.08,18100.0,60.1858,60.2174,60.162,60.1778,18100.0
2014-10-24 15:10:00,76.09,76.09,75.99,76.02,13500.0,60.1858,60.1858,60.1067,60.1304,13500.0
2014-10-24 15:20:00,76.02,76.04,76.0,76.03,16200.0,60.1304,60.1462,60.1146,60.1383,16200.0
2014-10-24 15:30:00,76.03,76.09,76.02,76.07,28100.0,60.1383,60.1858,60.1304,60.1699,28100.0
2014-10-24 15:40:00,76.07,76.18,76.07,76.14,43400.0,60.1699,60.2569,60.1699,60.2253,43400.0
2014-10-24 15:50:00,76.14,76.25,76.14,76.19,92400.0,60.2253,60.3123,60.2253,60.2649,92400.0
2014-10-27 09:30:00,76.25,76.3,76.0,76.18,44900.0,60.3123,60.3519,60.1146,60.2569,44900.0
2014-10-27 09:40:00,76.2,76.39,76.16,76.23,26300.0,60.2728,60.4231,60.2411,60.2965,26300.0
2014-10-27 09:50:00,76.22,76.22,76.07,76.07,27200.0,60.2886,60.2886,60.1699,60.1699,27200.0
2014-10-27 10:00:00,76.06,76.08,75.95,76.06,29300.0,60.162,60.1778,60.075,60.162,29300.0
2014-10-27 10:10:00,76.06,76.17,76.05,76.15,24600.0,60.162,60.249,60.1541,60.2332,24600.0
2014-10-27 10:20:00,76.17,76.21,76.08,76.19,30900.0,60.249,60.2807,60.1778,60.2649,30900.0
2014-10-27 10:30:00,76.19,76.21,76.12,76.2,36600.0,60.2649,60.2807,60.2095,60.2728,36600.0
2014-10-27 10:40:00,76.2,76.39,76.2,76.39,25400.0,60.2728,60.4231,60.2728,60.4231,25400.0
2014-10-27 10:50:00,76.38,76.41,76.33,76.41,18000.0,60.4151,60.4389,60.3756,60.4389,18000.0
2014-10-27 11:00:00,76.41,76.48,76.36,76.48,7900.0,60.4389,60.4942,60.3993,60.4942,7900.0
2014-10-27 11:10:00,76.49,76.59,76.47,76.49,19700.0,60.5022,60.5813,60.4863,60.5022,19700.0
2014-10-27 11:20:00,76.5,76.5,76.41,76.45,8600.0,60.5101,60.5101,60.4389,60.4705,8600.0
2014-10-27 11:30:00,76.47,76.49,76.29,76.32,21600.0,60.4863,60.5022,60.344,60.3677,21600.0
2014-10-27 11:40:00,76.34,76.35,76.26,76.27,11800.0,60.3835,60.3914,60.3202,60.3281,11800.0
2014-10-27 11:50:00,76.27,76.3,76.2,76.28,12500.0,60.3281,60.3519,60.2728,60.336,12500.0
2014-10-27 12:00:00,76.29,76.44,76.29,76.42,9600.0,60.344,60.4626,60.344,60.4468,9600.0
2014-10-27 12:10:00,76.42,76.42,76.28,76.32,9300.0,60.4468,60.4468,60.336,60.3677,9300.0
2014-10-27 12:20:00,76.31,76.36,76.22,76.25,8400.0,60.3598,60.3993,60.2886,60.3123,8400.0
2014-10-27 12:30:00,76.25,76.31,76.19,76.28,10500.0,60.3123,60.3598,60.2649,60.336,10500.0
2014-10-27 12:40:00,76.27,76.32,76.21,76.21,10400.0,60.3281,60.3677,60.2807,60.2807,10400.0
2014-10-27 12:50:00,76.23,76.29,76.21,76.27,12000.0,60.2965,60.344,60.2807,60.3281,12000.0
2014-10-27 13:00:00,76.28,76.4,76.28,76.36,14300.0,60.336,60.431,60.336,60.3993,14300.0
2014-10-27 13:10:00,76.35,76.42,76.33,76.39,6000.0,60.3914,60.4468,60.3756,60.4231,6000.0
2014-10-27 13:20:00,76.37,76.41,76.28,76.31,7100.0,60.4072,60.4389,60.336,60.3598,7100.0
2014-10-27 13:30:00,76.32,76.33,76.24,76.28,8000.0,60.3677,60.3756,60.3044,60.336,8000.0
2014-10-27 13:40:00,76.28,76.29,76.2,76.22,8400.0,60.336,60.344,60.2728,60.2886,8400.0
2014-10-27 13:50:00,76.23,76.28,76.18,76.22,11500.0,60.2965,60.336,60.2569,60.2886,11500.0
2014-10-27 14:00:00,76.22,76.25,76.2,76.25,9100.0,60.2886,60.3123,60.2728,60.3123,9100.0
2014-10-27 14:10:00,76.25,76.31,76.23,76.3,20800.0,60.3123,60.3598,60.2965,60.3519,20800.0
2014-10-27 14:20:00,76.29,76.32,76.21,76.24,23700.0,60.344,60.3677,60.2807,60.3044,23700.0
2014-10-27 14:30:00,76.23,76.29,76.21,76.27,9600.0,60.2965,60.344,60.2807,60.3281,9600.0
2014-10-27 14:40:00,76.27,76.35,76.26,76.34,30300.0,60.3281,60.3914,60.3202,60.3835,30300.0
2014-10-27 14:50:00,76.35,76.37,76.24,76.3,12500.0,60.3914,60.4072,60.3044,60.3519,12500.0
2014-10-27 15:00:00,76.32,76.38,76.32,76.34,45600.0,60.3677,60.4151,60.3677,60.3835,45600.0
2014-10-27 15:10:00,76.34,76.46,76.32,76.46,13700.0,60.3835,60.4784,60.3677,60.4784,13700.0
2014-10-27 15:20:00,76.46,76.48,76.37,76.41,14600.0,60.4784,60.4942,60.4072,60.4389,14600.0
2014-10-27 15:30:00,76.41,76.51,76.38,76.5,27300.0,60.4389,60.518,60.4151,60.5101,27300.0
2014-10-27 15:40:00,76.51,76.6,76.46,76.53,34800.0,60.518,60.5892,60.4784,60.5338,34800.0
2014-10-27 15:50:00,76.53,76.56,76.46,76.47,58700.0,60.5338,60.5575,60.4784,60.4863,58700.0
2014-10-28 09:30:00,76.94,76.94,76.5,76.59,69700.0,60.8581,60.8581,60.5101,60.5813,69700.0
2014-10-28 09:40:00,76.58,76.65,76.43,76.45,37600.0,60.5733,60.6287,60.4547,60.4705,37600.0
2014-10-28 09:50:00,76.46,76.57,76.45,76.51,28800.0,60.4784,60.5654,60.4705,60.518,28800.0
2014-10-28 10:00:00,76.51,76.67,76.51,76.57,34500.0,60.518,60.6445,60.518,60.5654,34500.0
2014-10-28 10:10:00,76.57,76.64,76.53,76.53,20500.0,60.5654,60.6208,60.5338,60.5338,20500.0
2014-10-28 10:20:00,76.55,76.6,76.48,76.54,20500.0,60.5496,60.5892,60.4942,60.5417,20500.0
2014-10-28 10:30:00,76.54,76.55,76.43,76.43,74900.0,60.5417,60.5496,60.4547,60.4547,74900.0
2014-10-28 10:40:00,76.43,76.46,76.34,76.37,20000.0,60.4547,60.4784,60.3835,60.4072,20000.0
2014-10-28 10:50:00,76.37,76.38,76.22,76.29,31700.0,60.4072,60.4151,60.2886,60.344,31700.0
2014-10-28 11:00:00,76.29,76.44,76.29,76.37,40700.0,60.344,60.4626,60.344,60.4072,40700.0
2014-10-28 11:10:00,76.37,76.39,76.34,76.34,26300.0,60.4072,60.4231,60.3835,60.3835,26300.0
2014-10-28 11:20:00,76.35,76.37,76.3,76.32,21000.0,60.3914,60.4072,60.3519,60.3677,21000.0
2014-10-28 11:30:00,76.32,76.44,76.32,76.44,17400.0,60.3677,60.4626,60.3677,60.4626,17400.0
2014-10-28 11:40:00,76.44,76.51,76.44,76.46,22000.0,60.4626,60.518,60.4626,60.4784,22000.0
2014-10-28 11:50:00,76.46,76.65,76.43,76.64,114700.0,60.4784,60.6287,60.4547,60.6208,114700.0
2014-10-28 12:00:00,76.63,76.75,76.63,76.73,72500.0,60.6129,60.7078,60.6129,60.692,72500.0
2014-10-28 12:10:00,76.73,76.83,76.56,76.62,105000.0,60.692,60.7711,60.5575,60.605,105000.0
2014-10-28 12:20:00,76.62,76.64,76.59,76.63,13100.0,60.605,60.6208,60.5813,60.6129,13100.0
2014-10-28 12:30:00,76.62,76.64,76.54,76.6,16500.0,60.605,60.6208,60.5417,60.5892,16500.0
2014-10-28 12:40:00,76.59,76.6,76.44,76.47,14900.0,60.5813,60.5892,60.4626,60.4863,14900.0
2014-10-28 12:50:00,76.47,76.51,76.44,76.49,19400.0,60.4863,60.518,60.4626,60.5022,19400.0
2014-10-28 13:00:00,76.49,76.62,76.49,76.61,17400.0,60.5022,60.605,60.5022,60.5971,17400.0
2014-10-28 13:10:00,76.61,76.65,76.54,76.57,25400.0,60.5971,60.6287,60.5417,60.5654,25400.0
2014-10-28 13:20:00,76.57,76.65,76.57,76.65,39700.0,60.5654,60.6287,60.5654,60.6287,39700.0
2014-10-28 13:30:00,76.65,76.74,76.64,76.69,28500.0,60.6287,60.6999,60.6208,60.6603,28500.0
2014-10-28 13:40:00,76.71,76.72,76.67,76.71,9700.0,60.6762,60.6841,60.6445,60.6762,9700.0
2014-10-28 13:50:00,76.71,76.73,76.63,76.63,11800.0,60.6762,60.692,60.6129,60.6129,11800.0
2014-10-28 14:00:00,76.64,76.69,76.61,76.64,25800.0,60.6208,60.6603,60.5971,60.6208,25800.0
2014-10-28 14:10:00,76.65,76.69,76.58,76.59,31600.0,60.6287,60.6603,60.5733,60.5813,31600.0
2014-10-28 14:20:00,76.59,76.75,76.59,76.75,26900.0,60.5813,60.7078,60.5813,60.7078,26900.0
2014-10-28 14:30:00,76.77,76.78,76.68,76.76,55800.0,60.7236,60.7315,60.6524,60.7157,55800.0
2014-10-28 14:40:00,76.76,76.78,76.68,76.71,17700.0,60.7157,60.7315,60.6524,60.6762,17700.0
2014-10-28 14:50:00,76.72,76.75,76.66,76.73,22000.0,60.6841,60.7078,60.6366,60.692,22000.0
2014-10-28 15:00:00,76.74,76.88,76.73,76.88,32700.0,60.6999,60.8106,60.692,60.8106,32700.0
2014-10-28 15:10:00,76.87,76.89,76.84,76.86,43700.0,60.8027,60.8185,60.779,60.7948,43700.0
2014-10-28 15:20:00,76.87,76.94,76.83,76.91,48100.0,60.8027,60.8581,60.7711,60.8344,48100.0
2014-10-28 15:30:00,76.92,77.02,76.91,77.02,49700.0,60.8423,60.9214,60.8344,60.9214,49700.0
2014-10-28 15:40:00,77.02,77.03,76.98,77.01,75800.0,60.9214,60.9293,60.8897,60.9135,75800.0
2014-10-28 15:50:00,77.02,77.32,77.02,77.27,185300.0,60.9214,61.1587,60.9214,61.1191,185300.0
2014-10-29 09:30:00,77.09,77.94,76.93,77.25,74700.0,60.9767,61.6491,60.8502,61.1033,74700.0
2014-10-29 09:40:00,77.28,77.76,77.21,77.57,34500.0,61.127,61.5067,61.0717,61.3564,34500.0
2014-10-29 09:50:00,77.58,77.77,77.57,77.76,16600.0,61.3643,61.5146,61.3564,61.5067,16600.0
2014-10-29 10:00:00,77.73,77.74,77.5,77.6,30500.0,61.483,61.4909,61.301,61.3801,30500.0
2014-10-29 10:10:00,77.57,77.57,77.41,77.52,26700.0,61.3564,61.3564,61.2299,61.3169,26700.0
2014-10-29 10:20:00,77.52,77.85,77.46,77.77,29900.0,61.3169,61.5779,61.2694,61.5146,29900.0
2014-10-29 10:30:00,77.77,77.91,77.69,77.84,58500.0,61.5146,61.6253,61.4513,61.57,58500.0
2014-10-29 10:40:00,77.84,77.86,77.75,77.79,15000.0,61.57,61.5858,61.4988,61.5304,15000.0
2014-10-29 10:50:00,77.8,77.92,77.78,77.92,21600.0,61.5383,61.6333,61.5225,61.6333,21600.0
2014-10-29 11:00:00,77.87,78.1,77.87,78.05,29900.0,61.5937,61.7756,61.5937,61.7361,29900.0
2014-10-29 11:10:00,78.05,78.05,77.79,77.83,32600.0,61.7361,61.7361,61.5304,61.5621,32600.0
2014-10-29 11:20:00,77.8,77.91,77.79,77.89,24000.0,61.5383,61.6253,61.5304,61.6095,24000.0
2014-10-29 11:30:00,77.89,77.95,77.86,77.89,32700.0,61.6095,61.657,61.5858,61.6095,32700.0
2014-10-29 11:40:00,77.88,77.88,77.69,77.72,12400.0,61.6016,61.6016,61.4513,61.4751,12400.0
2014-10-29 11:50:00,77.7,77.75,77.7,77.74,9000.0,61.4592,61.4988,61.4592,61.4909,9000.0
2014-10-29 12:00:00,77.74,77.75,77.53,77.58,11800.0,61.4909,61.4988,61.3248,61.3643,11800.0
2014-10-29 12:10:00,77.56,77.68,77.54,77.62,11200.0,61.3485,61.4434,61.3327,61.396,11200.0
2014-10-29 12:20:00,77.65,77.67,77.55,77.59,8400.0,61.4197,61.4355,61.3406,61.3722,8400.0
2014-10-29 12:30:00,77.54,77.62,77.54,77.59,27600.0,61.3327,61.396,61.3327,61.3722,27600.0
2014-10-29 12:40:00,77.61,77.68,77.59,77.65,11200.0,61.3881,61.4434,61.3722,61.4197,11200.0
2014-10-29 12:50:00,77.63,77.75,77.59,77.71,9400.0,61.4039,61.4988,61.3722,61.4671,9400.0
2014-10-29 13:00:00,77.73,77.77,77.58,77.61,10300.0,61.483,61.5146,61.3643,61.3881,10300.0
2014-10-29 13:10:00,77.62,77.69,77.61,77.63,8100.0,61.396,61.4513,61.3881,61.4039,8100.0
2014-10-29 13:20:00,77.64,77.65,77.59,77.65,7400.0,61.4118,61.4197,61.3722,61.4197,7400.0
2014-10-29 13:30:00,77.61,77.65,77.47,77.47,9200.0,61.3881,61.4197,61.2773,61.2773,9200.0
2014-10-29 13:40:00,77.47,77.54,77.42,77.54,7900.0,61.2773,61.3327,61.2378,61.3327,7900.0
2014-10-29 13:50:00,77.56,77.65,77.53,77.63,12400.0,61.3485,61.4197,61.3248,61.4039,12400.0
2014-10-29 14:00:00,77.63,77.65,77.33,77.5,26800.0,61.4039,61.4197,61.1666,61.301,26800.0
2014-10-29 14:10:00,77.5,77.59,77.17,77.3,14600.0,61.301,61.3722,61.04,61.1428,14600.0
2014-10-29 14:20:00,77.29,77.63,77.29,77.63,18000.0,61.1349,61.4039,61.1349,61.4039,18000.0
2014-10-29 14:30:00,77.64,77.72,77.55,77.58,23500.0,61.4118,61.4751,61.3406,61.3643,23500.0
2014-10-29 14:40:00,77.59,77.66,77.46,77.49,16800.0,61.3722,61.4276,61.2694,61.2931,16800.0
2014-10-29 14:50:00,77.48,77.6,77.38,77.6,11500.0,61.2852,61.3801,61.2061,61.3801,11500.0
2014-10-29 15:00:00,77.58,77.61,77.38,77.38,17700.0,61.3643,61.3881,61.2061,61.2061,17700.0
2014-10-29 15:10:00,77.41,77.55,77.3,77.55,16900.0,61.2299,61.3406,61.1428,61.3406,16900.0
2014-10-29 15:20:00,77.56,77.65,77.48,77.64,18600.0,61.3485,61.4197,61.2852,61.4118,18600.0
2014-10-29 15:30:00,77.66,77.85,77.62,77.8,39100.0,61.4276,61.5779,61.396,61.5383,39100.0
2014-10-29 15:40:00,77.77,77.99,77.75,77.87,81200.0,61.5146,61.6886,61.4988,61.5937,81200.0
2014-10-29 15:50:00,77.87,77.99,77.8,77.92,128700.0,61.5937,61.6886,61.5383,61.6333,128700.0
2014-10-30 09:30:00,77.89,78.4,77.3,78.38,56000.0,61.6095,62.0129,61.1428,61.9971,56000.0
2014-10-30 09:40:00,78.38,78.74,78.34,78.72,36200.0,61.9971,62.2819,61.9655,62.266,36200.0
2014-10-30 09:50:00,78.7,78.77,78.55,78.56,35800.0,62.2502,62.3056,62.1316,62.1395,35800.0
2014-10-30 10:00:00,78.6,78.8,78.48,78.73,44700.0,62.1711,62.3293,62.0762,62.274,44700.0
2014-10-30 10:10:00,78.73,78.86,78.58,78.8,28900.0,62.274,62.3768,62.1553,62.3293,28900.0
2014-10-30 10:20:00,78.81,78.95,78.78,78.82,32100.0,62.3372,62.448,62.3135,62.3451,32100.0
2014-10-30 10:30:00,78.82,78.96,78.79,78.87,52200.0,62.3451,62.4559,62.3214,62.3847,52200.0
2014-10-30 10:40:00,78.87,79.12,78.77,78.79,86000.0,62.3847,62.5824,62.3056,62.3214,86000.0
2014-10-30 10:50:00,78.81,79.08,78.74,79.08,35500.0,62.3372,62.5508,62.2819,62.5508,35500.0
2014-10-30 11:00:00,79.06,79.13,78.73,78.82,78300.0,62.535,62.5903,62.274,62.3451,78300.0
2014-10-30 11:10:00,78.81,78.86,78.73,78.78,25500.0,62.3372,62.3768,62.274,62.3135,25500.0
2014-10-30 11:20:00,78.78,78.81,78.73,78.81,16300.0,62.3135,62.3372,62.274,62.3372,16300.0
2014-10-30 11:30:00,78.83,78.86,78.68,78.73,44500.0,62.353,62.3768,62.2344,62.274,44500.0
2014-10-30 11:40:00,78.73,78.86,78.67,78.84,12200.0,62.274,62.3768,62.2265,62.361,12200.0
2014-10-30 11:50:00,78.79,78.92,78.79,78.85,22100.0,62.3214,62.4242,62.3214,62.3689,22100.0
2014-10-30 12:00:00,78.85,78.88,78.72,78.77,44700.0,62.3689,62.3926,62.266,62.3056,44700.0
2014-10-30 12:10:00,78.78,78.89,78.73,78.85,18700.0,62.3135,62.4005,62.274,62.3689,18700.0
2014-10-30 12:20:00,78.85,78.89,78.81,78.83,16300.0,62.3689,62.4005,62.3372,62.353,16300.0
2014-10-30 12:30:00,78.84,78.86,78.78,78.79,16500.0,62.361,62.3768,62.3135,62.3214,16500.0
2014-10-30 12:40:00,78.79,78.83,78.76,78.8,19500.0,62.3214,62.353,62.2977,62.3293,19500.0
2014-10-30 12:50:00,78.81,78.91,78.79,78.89,20200.0,62.3372,62.4163,62.3214,62.4005,20200.0
2014-10-30 13:00:00,78.89,78.93,78.82,78.89,37900.0,62.4005,62.4321,62.3451,62.4005,37900.0
2014-10-30 13:10:00,78.87,79.18,78.86,79.12,40400.0,62.3847,62.6299,62.3768,62.5824,40400.0
2014-10-30 13:20:00,79.14,79.3,79.1,79.17,47200.0,62.5983,62.7248,62.5666,62.622,47200.0
2014-10-30 13:30:00,79.16,79.29,79.13,79.27,29800.0,62.6141,62.7169,62.5903,62.7011,29800.0
2014-10-30 13:40:00,79.26,79.27,79.14,79.19,23600.0,62.6932,62.7011,62.5983,62.6378,23600.0
2014-10-30 13:50:00,79.19,79.34,79.17,79.25,28900.0,62.6378,62.7564,62.622,62.6853,28900.0
2014-10-30 14:00:00,79.26,79.39,79.24,79.36,22200.0,62.6932,62.796,62.6774,62.7723,22200.0
2014-10-30 14:10:00,79.36,79.38,79.21,79.23,38300.0,62.7723,62.7881,62.6536,62.6694,38300.0
2014-10-30 14:20:00,79.24,79.24,79.17,79.18,53300.0,62.6774,62.6774,62.622,62.6299,53300.0
2014-10-30 14:30:00,79.18,79.23,79.13,79.15,44800.0,62.6299,62.6694,62.5903,62.6062,44800.0
2014-10-30 14:40:00,79.15,79.22,78.98,79.03,48600.0,62.6062,62.6615,62.4717,62.5112,48600.0
2014-10-30 14:50:00,79.02,79.04,78.71,78.74,35900.0,62.5033,62.5192,62.2581,62.2819,35900.0
2014-10-30 15:00:00,78.74,78.81,78.73,78.74,43200.0,62.2819,62.3372,62.274,62.2819,43200.0
2014-10-30 15:10:00,78.73,78.85,78.73,78.85,32000.0,62.274,62.3689,62.274,62.3689,32000.0
2014-10-30 15:20:00,78.85,78.89,78.75,78.8,41900.0,62.3689,62.4005,62.2898,62.3293,41900.0
2014-10-30 15:30:00,78.81,78.96,78.81,78.91,43100.0,62.3372,62.4559,62.3372,62.4163,43100.0
2014-10-30 15:40:00,78.91,79.05,78.89,78.95,86000.0,62.4163,62.5271,62.4005,62.448,86000.0
2014-10-30 15:50:00,78.95,79.07,78.93,78.95,241200.0,62.448,62.5429,62.4321,62.448,241200.0
2014-10-31 09:30:00,80.61,80.74,79.86,80.07,133700.0,63.761,63.8638,63.1678,63.3339,133700.0
2014-10-31 09:40:00,80.03,80.14,79.91,79.97,53900.0,63.3022,63.3892,63.2073,63.2548,53900.0
2014-10-31 09:50:00,79.99,80.23,79.99,80.18,42900.0,63.2706,63.4604,63.2706,63.4209,42900.0
2014-10-31 10:00:00,80.18,80.33,80.12,80.2,34000.0,63.4209,63.5395,63.3734,63.4367,34000.0
2014-10-31 10:10:00,80.19,80.37,80.08,80.31,39400.0,63.4288,63.5712,63.3418,63.5237,39400.0
2014-10-31 10:20:00,80.31,80.38,80.23,80.34,27900.0,63.5237,63.5791,63.4604,63.5474,27900.0
2014-10-31 10:30:00,80.35,80.41,80.32,80.35,33000.0,63.5553,63.6028,63.5316,63.5553,33000.0
2014-10-31 10:40:00,80.34,80.58,80.31,80.53,41400.0,63.5474,63.7373,63.5237,63.6977,41400.0
2014-10-31 10:50:00,80.52,80.65,80.51,80.59,52400.0,63.6898,63.7926,63.6819,63.7452,52400.0
2014-10-31 11:00:00,80.56,80.83,80.5,80.8,41300.0,63.7214,63.935,63.674,63.9113,41300.0
2014-10-31 11:10:00,80.77,80.81,80.69,80.74,37800.0,63.8876,63.9192,63.8243,63.8638,37800.0
2014-10-31 11:20:00,80.74,80.87,80.73,80.83,62600.0,63.8638,63.9666,63.8559,63.935,62600.0
2014-10-31 11:30:00,80.84,81.0,80.79,80.82,66700.0,63.9429,64.0695,63.9034,63.9271,66700.0
2014-10-31 11:40:00,80.81,80.83,80.72,80.74,38300.0,63.9192,63.935,63.848,63.8638,38300.0
2014-10-31 11:50:00,80.73,80.73,80.63,80.73,32200.0,63.8559,63.8559,63.7768,63.8559,32200.0
2014-10-31 12:00:00,80.73,80.76,80.64,80.76,67600.0,63.8559,63.8796,63.7847,63.8796,67600.0
2014-10-31 12:10:00,80.77,80.95,80.69,80.85,55400.0,63.8876,64.0299,63.8243,63.9508,55400.0
2014-10-31 12:20:00,80.85,80.89,80.79,80.83,18300.0,63.9508,63.9825,63.9034,63.935,18300.0
2014-10-31 12:30:00,80.84,81.0,80.83,80.91,38100.0,63.9429,64.0695,63.935,63.9983,38100.0
2014-10-31 12:40:00,80.9,81.03,80.9,81.03,31600.0,63.9904,64.0932,63.9904,64.0932,31600.0
2014-10-31 12:50:00,81.04,81.06,80.93,81.01,67800.0,64.1011,64.1169,64.0141,64.0774,67800.0
2014-10-31 13:00:00,81.0,81.03,80.95,81.0,53800.0,64.0695,64.0932,64.0299,64.0695,53800.0
2014-10-31 13:10:00,80.99,81.0,80.96,80.98,36300.0,64.0616,64.0695,64.0378,64.0537,36300.0
2014-10-31 13:20:00,80.98,81.08,80.98,81.05,66000.0,64.0537,64.1328,64.0537,64.109,66000.0
2014-10-31 13:30:00,81.06,81.16,81.03,81.16,50200.0,64.1169,64.196,64.0932,64.196,50200.0
2014-10-31 13:40:00,81.15,81.28,81.15,81.16,84500.0,64.1881,64.291,64.1881,64.196,84500.0
2014-10-31 13:50:00,81.16,81.25,81.16,81.2,81700.0,64.196,64.2672,64.196,64.2277,81700.0
2014-10-31 14:00:00,81.19,81.19,81.11,81.17,68800.0,64.2198,64.2198,64.1565,64.2039,68800.0
2014-10-31 14:10:00,81.16,81.26,81.16,81.22,46500.0,64.196,64.2751,64.196,64.2435,46500.0
2014-10-31 14:20:00,81.22,81.23,81.06,81.06,32200.0,64.2435,64.2514,64.1169,64.1169,32200.0
2014-10-31 14:30:00,81.06,81.09,80.98,81.05,75400.0,64.1169,64.1407,64.0537,64.109,75400.0
2014-10-31 14:40:00,81.06,81.14,80.98,81.0,32400.0,64.1169,64.1802,64.0537,64.0695,32400.0
2014-10-31 14:50:00,80.99,81.09,80.99,81.04,70900.0,64.0616,64.1407,64.0616,64.1011,70900.0
2014-10-31 15:00:00,81.05,81.1,80.97,81.1,87200.0,64.109,64.1486,64.0457,64.1486,87200.0
2014-10-31 15:10:00,81.1,81.26,81.09,81.22,98800.0,64.1486,64.2751,64.1407,64.2435,98800.0
2014-10-31 15:20:00,81.22,81.47,81.2,81.45,81100.0,64.2435,64.4412,64.2277,64.4254,81100.0
2014-10-31 15:30:00,81.44,81.46,81.31,81.37,97100.0,64.4175,64.4333,64.3147,64.3621,97100.0
2014-10-31 15:40:00,81.38,81.57,81.38,81.57,162200.0,64.3701,64.5203,64.3701,64.5203,162200.0
2014-10-31 15:50:00,81.57,81.99,81.57,81.78,471000.0,64.5203,64.8525,64.5203,64.6864,471000.0
2014-11-03 09:30:00,81.5,82.05,81.48,81.96,98300.0,64.465,64.9,64.4491,64.8288,98300.0
2014-11-03 09:40:00,81.97,82.11,81.97,82.11,93300.0,64.8367,64.9475,64.8367,64.9475,93300.0
2014-11-03 09:50:00,82.12,82.16,82.0,82.05,48100.0,64.9554,64.987,64.8605,64.9,48100.0
2014-11-03 10:00:00,82.06,82.47,82.06,82.2,109500.0,64.9079,65.2322,64.9079,65.0187,109500.0
2014-11-03 10:10:00,82.2,82.37,82.16,82.23,146900.0,65.0187,65.1531,64.987,65.0424,146900.0
2014-11-03 10:20:00,82.23,82.23,82.1,82.16,67000.0,65.0424,65.0424,64.9396,64.987,67000.0
2014-11-03 10:30:00,82.16,82.24,82.08,82.08,40500.0,64.987,65.0503,64.9237,64.9237,40500.0
2014-11-03 10:40:00,82.08,82.08,81.73,81.73,43300.0,64.9237,64.9237,64.6469,64.6469,43300.0
2014-11-03 10:50:00,81.72,81.8,81.69,81.75,48900.0,64.639,64.7023,64.6153,64.6627,48900.0
2014-11-03 11:00:00,81.75,81.76,81.67,81.69,34300.0,64.6627,64.6706,64.5994,64.6153,34300.0
2014-11-03 11:10:00,81.68,81.71,81.52,81.53,32900.0,64.6073,64.6311,64.4808,64.4887,32900.0
2014-11-03 11:20:00,81.53,81.61,81.52,81.59,31700.0,64.4887,64.552,64.4808,64.5362,31700.0
2014-11-03 11:30:00,81.59,81.61,81.5,81.54,39400.0,64.5362,64.552,64.465,64.4966,39400.0
2014-11-03 11:40:00,81.53,81.57,81.49,81.53,46300.0,64.4887,64.5203,64.4571,64.4887,46300.0
2014-11-03 11:50:00,81.55,81.55,81.49,81.53,29000.0,64.5045,64.5045,64.4571,64.4887,29000.0
2014-11-03 12:00:00,81.53,81.57,81.49,81.53,27400.0,64.4887,64.5203,64.4571,64.4887,27400.0
2014-11-03 12:10:00,81.53,81.6,81.51,81.52,30800.0,64.4887,64.5441,64.4729,64.4808,30800.0
2014-11-03 12:20:00,81.52,81.59,81.49,81.59,24900.0,64.4808,64.5362,64.4571,64.5362,24900.0
2014-11-03 12:30:00,81.59,81.64,81.57,81.62,29900.0,64.5362,64.5757,64.5203,64.5599,29900.0
2014-11-03 12:40:00,81.62,81.73,81.62,81.65,27300.0,64.5599,64.6469,64.5599,64.5836,27300.0
2014-11-03 12:50:00,81.66,81.74,81.65,81.68,24700.0,64.5915,64.6548,64.5836,64.6073,24700.0
2014-11-03 13:00:00,81.67,81.72,81.65,81.68,25300.0,64.5994,64.639,64.5836,64.6073,25300.0
2014-11-03 13:10:00,81.69,81.72,81.65,81.71,43000.0,64.6153,64.639,64.5836,64.6311,43000.0
2014-11-03 13:20:00,81.72,81.73,81.71,81.72,35500.0,64.639,64.6469,64.6311,64.639,35500.0
2014-11-03 13:30:00,81.71,81.73,81.69,81.72,38900.0,64.6311,64.6469,64.6153,64.639,38900.0
2014-11-03 13:40:00,81.72,81.74,81.68,81.7,65100.0,64.639,64.6548,64.6073,64.6232,65100.0
2014-11-03 13:50:00,81.7,81.73,81.68,81.72,22700.0,64.6232,64.6469,64.6073,64.639,22700.0
2014-11-03 14:00:00,81.71,81.75,81.69,81.73,50800.0,64.6311,64.6627,64.6153,64.6469,50800.0
2014-11-03 14:10:00,81.73,81.75,81.71,81.75,62900.0,64.6469,64.6627,64.6311,64.6627,62900.0
2014-11-03 14:20:00,81.75,81.78,81.73,81.77,106200.0,64.6627,64.6864,64.6469,64.6785,106200.0
2014-11-03 14:30:00,81.77,81.77,81.73,81.76,69800.0,64.6785,64.6785,64.6469,64.6706,69800.0
2014-11-03 14:40:00,81.75,81.78,81.71,81.78,42600.0,64.6627,64.6864,64.6311,64.6864,42600.0
2014-11-03 14:50:00,81.78,81.79,81.73,81.79,53000.0,64.6864,64.6944,64.6469,64.6944,53000.0
2014-11-03 15:00:00,81.78,81.81,81.67,81.79,69300.0,64.6864,64.7102,64.5994,64.6944,69300.0
2014-11-03 15:10:00,81.79,81.79,81.69,81.79,34300.0,64.6944,64.6944,64.6153,64.6944,34300.0
2014-11-03 15:20:00,81.79,81.79,81.49,81.57,95600.0,64.6944,64.6944,64.4571,64.5203,95600.0
2014-11-03 15:30:00,81.58,81.71,81.56,81.67,63600.0,64.5282,64.6311,64.5124,64.5994,63600.0
2014-11-03 15:40:00,81.67,81.75,81.66,81.69,77000.0,64.5994,64.6627,64.5915,64.6153,77000.0
2014-11-03 15:50:00,81.68,81.78,81.68,81.74,166100.0,64.6073,64.6864,64.6073,64.6548,166100.0
2014-11-04 09:30:00,82.35,82.75,82.0,82.75,170900.0,65.1373,65.4537,64.8605,65.4537,170900.0
2014-11-04 09:40:00,82.75,82.91,82.62,82.89,87600.0,65.4537,65.5803,65.3509,65.5644,87600.0
2014-11-04 09:50:00,82.87,83.0,82.76,82.98,80900.0,65.5486,65.6514,65.4616,65.6356,80900.0
2014-11-04 10:00:00,82.97,83.03,82.85,82.94,85400.0,65.6277,65.6752,65.5328,65.604,85400.0
2014-11-04 10:10:00,82.95,83.07,82.92,82.98,49700.0,65.6119,65.7068,65.5882,65.6356,49700.0
2014-11-04 10:20:00,82.95,83.12,82.93,82.95,38400.0,65.6119,65.7464,65.5961,65.6119,38400.0
2014-11-04 10:30:00,82.94,83.13,82.9,83.11,88800.0,65.604,65.7543,65.5723,65.7384,88800.0
2014-11-04 10:40:00,83.12,83.21,83.08,83.1,56000.0,65.7464,65.8175,65.7147,65.7305,56000.0
2014-11-04 10:50:00,83.1,83.1,82.81,82.82,53800.0,65.7305,65.7305,65.5012,65.5091,53800.0
2014-11-04 11:00:00,82.82,82.86,82.7,82.77,80100.0,65.5091,65.5407,65.4141,65.4695,80100.0
2014-11-04 11:10:00,82.78,83.03,82.76,82.91,42800.0,65.4774,65.6752,65.4616,65.5803,42800.0
2014-11-04 11:20:00,82.88,83.04,82.81,82.96,32500.0,65.5565,65.6831,65.5012,65.6198,32500.0
2014-11-04 11:30:00,82.98,83.02,82.93,82.96,31600.0,65.6356,65.6673,65.5961,65.6198,31600.0
2014-11-04 11:40:00,82.96,82.96,82.86,82.93,27700.0,65.6198,65.6198,65.5407,65.5961,27700.0
2014-11-04 11:50:00,82.93,82.97,82.87,82.94,27900.0,65.5961,65.6277,65.5486,65.604,27900.0
2014-11-04 12:00:00,82.92,83.25,82.92,83.2,48700.0,65.5882,65.8492,65.5882,65.8096,48700.0
2014-11-04 12:10:00,83.19,83.27,83.16,83.27,19000.0,65.8017,65.865,65.778,65.865,19000.0
2014-11-04 12:20:00,83.27,83.34,83.18,83.3,55500.0,65.865,65.9204,65.7938,65.8887,55500.0
2014-11-04 12:30:00,83.3,83.3,83.15,83.16,25400.0,65.8887,65.8887,65.7701,65.778,25400.0
2014-11-04 12:40:00,83.16,83.25,83.14,83.23,28400.0,65.778,65.8492,65.7622,65.8334,28400.0
2014-11-04 12:50:00,83.23,83.24,83.19,83.19,15100.0,65.8334,65.8413,65.8017,65.8017,15100.0
2014-11-04 13:00:00,83.2,83.22,83.11,83.17,19300.0,65.8096,65.8255,65.7384,65.7859,19300.0
2014-11-04 13:10:00,83.18,83.22,83.1,83.1,23900.0,65.7938,65.8255,65.7305,65.7305,23900.0
2014-11-04 13:20:00,83.1,83.14,83.06,83.14,34400.0,65.7305,65.7622,65.6989,65.7622,34400.0
2014-11-04 13:30:00,83.14,83.2,83.1,83.18,25900.0,65.7622,65.8096,65.7305,65.7938,25900.0
2014-11-04 13:40:00,83.19,83.25,83.16,83.24,32300.0,65.8017,65.8492,65.778,65.8413,32300.0
2014-11-04 13:50:00,83.25,83.33,83.22,83.28,37500.0,65.8492,65.9125,65.8255,65.8729,37500.0
2014-11-04 14:00:00,83.29,83.34,83.24,83.26,31500.0,65.8808,65.9204,65.8413,65.8571,31500.0
2014-11-04 14:10:00,83.25,83.31,83.24,83.3,28700.0,65.8492,65.8966,65.8413,65.8887,28700.0
2014-11-04 14:20:00,83.29,83.35,83.17,83.17,26300.0,65.8808,65.9283,65.7859,65.7859,26300.0
2014-11-04 14:30:00,83.18,83.26,83.17,83.22,24000.0,65.7938,65.8571,65.7859,65.8255,24000.0
2014-11-04 14:40:00,83.22,83.25,83.14,83.21,26500.0,65.8255,65.8492,65.7622,65.8175,26500.0
2014-11-04 14:50:00,83.21,83.35,83.18,83.34,40600.0,65.8175,65.9283,65.7938,65.9204,40600.0
2014-11-04 15:00:00,83.34,83.36,83.26,83.28,43700.0,65.9204,65.9362,65.8571,65.8729,43700.0
2014-11-04 15:10:00,83.28,83.29,83.18,83.18,62800.0,65.8729,65.8808,65.7938,65.7938,62800.0
2014-11-04 15:20:00,83.18,83.21,83.04,83.12,49100.0,65.7938,65.8175,65.6831,65.7464,49100.0
2014-11-04 15:30:00,83.12,83.19,83.11,83.12,57200.0,65.7464,65.8017,65.7384,65.7464,57200.0
2014-11-04 15:40:00,83.11,83.17,83.08,83.12,72900.0,65.7384,65.7859,65.7147,65.7464,72900.0
2014-11-04 15:50:00,83.12,83.2,83.11,83.15,155300.0,65.7464,65.8096,65.7384,65.7701,155300.0
2014-11-05 09:30:00,83.78,83.93,83.48,83.69,134100.0,66.2684,66.3871,66.0311,66.1972,134100.0
2014-11-05 09:40:00,83.67,83.68,83.53,83.64,85800.0,66.1814,66.1893,66.0707,66.1577,85800.0
2014-11-05 09:50:00,83.65,83.86,83.63,83.78,55800.0,66.1656,66.3317,66.1498,66.2684,55800.0
2014-11-05 10:00:00,83.77,83.9,83.64,83.9,85100.0,66.2605,66.3633,66.1577,66.3633,85100.0
2014-11-05 10:10:00,83.92,83.99,83.87,83.92,38100.0,66.3791,66.4345,66.3396,66.3791,38100.0
2014-11-05 10:20:00,83.92,83.99,83.71,83.72,64100.0,66.3791,66.4345,66.213,66.2209,64100.0
2014-11-05 10:30:00,83.72,83.72,83.39,83.52,69200.0,66.2209,66.2209,65.9599,66.0628,69200.0
2014-11-05 10:40:00,83.5,83.52,83.33,83.41,49900.0,66.0469,66.0628,65.9125,65.9757,49900.0
2014-11-05 10:50:00,83.41,83.72,83.41,83.72,33500.0,65.9757,66.2209,65.9757,66.2209,33500.0
2014-11-05 11:00:00,83.71,83.93,83.71,83.93,39400.0,66.213,66.3871,66.213,66.3871,39400.0
2014-11-05 11:10:00,83.91,83.99,83.89,83.94,32000.0,66.3712,66.4345,66.3554,66.395,32000.0
2014-11-05 11:20:00,83.92,84.1,83.91,84.08,50600.0,66.3791,66.5215,66.3712,66.5057,50600.0
2014-11-05 11:30:00,84.08,84.2,84.08,84.14,40000.0,66.5057,66.6006,66.5057,66.5532,40000.0
2014-11-05 11:40:00,84.15,84.22,84.12,84.19,28400.0,66.5611,66.6164,66.5373,66.5927,28400.0
2014-11-05 11:50:00,84.19,84.22,84.09,84.21,21100.0,66.5927,66.6164,66.5136,66.6085,21100.0
2014-11-05 12:00:00,84.19,84.25,84.17,84.24,41300.0,66.5927,66.6402,66.5769,66.6323,41300.0
2014-11-05 12:10:00,84.23,84.24,84.15,84.18,25100.0,66.6243,66.6323,66.5611,66.5848,25100.0
2014-11-05 12:20:00,84.19,84.24,84.16,84.17,17900.0,66.5927,66.6323,66.569,66.5769,17900.0
2014-11-05 12:30:00,84.17,84.19,84.06,84.11,28900.0,66.5769,66.5927,66.4899,66.5294,28900.0
2014-11-05 12:40:00,84.12,84.16,84.07,84.12,18900.0,66.5373,66.569,66.4978,66.5373,18900.0
2014-11-05 12:50:00,84.13,84.15,84.08,84.1,22800.0,66.5452,66.5611,66.5057,66.5215,22800.0
2014-11-05 13:00:00,84.09,84.13,84.07,84.11,20900.0,66.5136,66.5452,66.4978,66.5294,20900.0
2014-11-05 13:10:00,84.1,84.11,83.94,83.94,27100.0,66.5215,66.5294,66.395,66.395,27100.0
2014-11-05 13:20:00,83.94,83.94,83.82,83.84,23100.0,66.395,66.395,66.3,66.3159,23100.0
2014-11-05 13:30:00,83.83,83.91,83.73,83.73,33800.0,66.308,66.3712,66.2289,66.2289,33800.0
2014-11-05 13:40:00,83.73,83.79,83.63,83.79,34100.0,66.2289,66.2763,66.1498,66.2763,34100.0
2014-11-05 13:50:00,83.78,83.83,83.77,83.83,36900.0,66.2684,66.308,66.2605,66.308,36900.0
2014-11-05 14:00:00,83.83,83.89,83.8,83.88,21600.0,66.308,66.3554,66.2842,66.3475,21600.0
2014-11-05 14:10:00,83.89,83.96,83.83,83.92,33800.0,66.3554,66.4108,66.308,66.3791,33800.0
2014-11-05 14:20:00,83.92,83.98,83.89,83.97,24600.0,66.3791,66.4266,66.3554,66.4187,24600.0
2014-11-05 14:30:00,83.96,84.06,83.94,83.95,53500.0,66.4108,66.4899,66.395,66.4029,53500.0
2014-11-05 14:40:00,83.95,84.09,83.95,84.09,62800.0,66.4029,66.5136,66.4029,66.5136,62800.0
2014-11-05 14:50:00,84.09,84.3,84.09,84.29,43800.0,66.5136,66.6797,66.5136,66.6718,43800.0
2014-11-05 15:00:00,84.29,84.35,84.26,84.32,46000.0,66.6718,66.7193,66.6481,66.6955,46000.0
2014-11-05 15:10:00,84.32,84.32,84.25,84.25,29600.0,66.6955,66.6955,66.6402,66.6402,29600.0
2014-11-05 15:20:00,84.25,84.31,84.18,84.31,44100.0,66.6402,66.6876,66.5848,66.6876,44100.0
2014-11-05 15:30:00,84.3,84.38,84.26,84.28,56400.0,66.6797,66.743,66.6481,66.6639,56400.0
2014-11-05 15:40:00,84.28,84.38,84.22,84.28,63600.0,66.6639,66.743,66.6164,66.6639,63600.0
2014-11-05 15:50:00,84.3,84.34,84.22,84.3,112400.0,66.6797,66.7114,66.6164,66.6797,112400.0
2014-11-06 09:30:00,84.66,84.66,84.25,84.41,80300.0,66.9645,66.9645,66.6402,66.7667,80300.0
2014-11-06 09:40:00,84.41,84.62,84.31,84.56,73200.0,66.7667,66.9328,66.6876,66.8854,73200.0
2014-11-06 09:50:00,84.6,84.66,84.5,84.6,45200.0,66.917,66.9645,66.8379,66.917,45200.0
2014-11-06 10:00:00,84.59,84.7,84.5,84.55,49800.0,66.9091,66.9961,66.8379,66.8775,49800.0
2014-11-06 10:10:00,84.55,84.58,84.15,84.17,94400.0,66.8775,66.9012,66.5611,66.5769,94400.0
2014-11-06 10:20:00,84.2,84.37,84.15,84.37,28700.0,66.6006,66.7351,66.5611,66.7351,28700.0
2014-11-06 10:30:00,84.36,84.54,84.26,84.51,31600.0,66.7272,66.8696,66.6481,66.8458,31600.0
2014-11-06 10:40:00,84.5,84.61,84.45,84.57,26100.0,66.8379,66.9249,66.7984,66.8933,26100.0
2014-11-06 10:50:00,84.56,84.63,84.5,84.55,21600.0,66.8854,66.9407,66.8379,66.8775,21600.0
2014-11-06 11:00:00,84.54,84.68,84.53,84.65,26400.0,66.8696,66.9803,66.8616,66.9566,26400.0
2014-11-06 11:10:00,84.64,84.81,84.59,84.79,33400.0,66.9486,67.0831,66.9091,67.0673,33400.0
2014-11-06 11:20:00,84.79,84.87,84.76,84.81,24000.0,67.0673,67.1306,67.0436,67.0831,24000.0
2014-11-06 11:30:00,84.8,84.83,84.74,84.75,21300.0,67.0752,67.0989,67.0277,67.0357,21300.0
2014-11-06 11:40:00,84.76,84.85,84.73,84.82,22500.0,67.0436,67.1148,67.0198,67.091,22500.0
2014-11-06 11:50:00,84.82,84.9,84.75,84.88,25900.0,67.091,67.1543,67.0357,67.1385,25900.0
2014-11-06 12:00:00,84.86,84.92,84.85,84.87,17700.0,67.1227,67.1701,67.1148,67.1306,17700.0
2014-11-06 12:10:00,84.87,84.99,84.83,84.94,36900.0,67.1306,67.2255,67.0989,67.1859,36900.0
2014-11-06 12:20:00,84.94,84.97,84.89,84.94,23800.0,67.1859,67.2097,67.1464,67.1859,23800.0
2014-11-06 12:30:00,84.94,85.04,84.92,84.92,40500.0,67.1859,67.265,67.1701,67.1701,40500.0
2014-11-06 12:40:00,84.92,85.07,84.88,85.01,21800.0,67.1701,67.2888,67.1385,67.2413,21800.0
2014-11-06 12:50:00,85.03,85.05,84.95,85.01,14100.0,67.2571,67.273,67.1939,67.2413,14100.0
2014-11-06 13:00:00,85.02,85.08,84.98,85.01,22900.0,67.2492,67.2967,67.2176,67.2413,22900.0
2014-11-06 13:10:00,85.01,85.03,85.0,85.02,15000.0,67.2413,67.2571,67.2334,67.2492,15000.0
2014-11-06 13:20:00,85.02,85.1,85.01,85.03,20500.0,67.2492,67.3125,67.2413,67.2571,20500.0
2014-11-06 13:30:00,85.02,85.05,84.86,85.0,44900.0,67.2492,67.273,67.1227,67.2334,44900.0
2014-11-06 13:40:00,85.01,85.04,84.94,85.01,18800.0,67.2413,67.265,67.1859,67.2413,18800.0
2014-11-06 13:50:00,85.02,85.06,84.95,85.03,32100.0,67.2492,67.2809,67.1939,67.2571,32100.0
2014-11-06 14:00:00,85.02,85.02,84.86,84.86,58100.0,67.2492,67.2492,67.1227,67.1227,58100.0
2014-11-06 14:10:00,84.86,84.87,84.71,84.72,39400.0,67.1227,67.1306,67.004,67.0119,39400.0
2014-11-06 14:20:00,84.72,84.82,84.66,84.79,37600.0,67.0119,67.091,66.9645,67.0673,37600.0
2014-11-06 14:30:00,84.78,84.86,84.74,84.85,61500.0,67.0594,67.1227,67.0277,67.1148,61500.0
2014-11-06 14:40:00,84.85,84.86,84.8,84.84,48700.0,67.1148,67.1227,67.0752,67.1068,48700.0
2014-11-06 14:50:00,84.85,84.86,84.8,84.81,35000.0,67.1148,67.1227,67.0752,67.0831,35000.0
2014-11-06 15:00:00,84.82,84.82,84.7,84.7,31100.0,67.091,67.091,66.9961,66.9961,31100.0
2014-11-06 15:10:00,84.7,84.8,84.7,84.72,50300.0,66.9961,67.0752,66.9961,67.0119,50300.0
2014-11-06 15:20:00,84.73,84.73,84.66,84.7,46600.0,67.0198,67.0198,66.9645,66.9961,46600.0
2014-11-06 15:30:00,84.7,84.82,84.7,84.81,69900.0,66.9961,67.091,66.9961,67.0831,69900.0
2014-11-06 15:40:00,84.81,84.87,84.8,84.87,63800.0,67.0831,67.1306,67.0752,67.1306,63800.0
2014-11-06 15:50:00,84.87,84.87,84.73,84.75,151500.0,67.1306,67.1306,67.0198,67.0357,151500.0
2014-11-07 09:30:00,84.87,84.98,84.02,84.08,143200.0,67.1306,67.2176,66.4582,66.5057,143200.0
2014-11-07 09:40:00,84.08,84.08,83.68,83.73,117700.0,66.5057,66.5057,66.1893,66.2289,117700.0
2014-11-07 09:50:00,83.72,84.36,83.7,84.17,96500.0,66.2209,66.7272,66.2051,66.5769,96500.0
2014-11-07 10:00:00,84.17,84.28,84.05,84.28,63300.0,66.5769,66.6639,66.482,66.6639,63300.0
2014-11-07 10:10:00,84.27,84.45,84.27,84.42,46300.0,66.656,66.7984,66.656,66.7746,46300.0
2014-11-07 10:20:00,84.44,84.44,84.13,84.3,47400.0,66.7905,66.7905,66.5452,66.6797,47400.0
2014-11-07 10:30:00,84.29,84.42,84.21,84.4,20800.0,66.6718,66.7746,66.6085,66.7588,20800.0
2014-11-07 10:40:00,84.4,84.42,84.32,84.38,27100.0,66.7588,66.7746,66.6955,66.743,27100.0
2014-11-07 10:50:00,84.39,84.56,84.39,84.5,54000.0,66.7509,66.8854,66.7509,66.8379,54000.0
2014-11-07 11:00:00,84.5,84.52,84.38,84.38,15600.0,66.8379,66.8537,66.743,66.743,15600.0
2014-11-07 11:10:00,84.38,84.61,84.35,84.6,39600.0,66.743,66.9249,66.7193,66.917,39600.0
2014-11-07 11:20:00,84.62,84.67,84.56,84.66,25600.0,66.9328,66.9724,66.8854,66.9645,25600.0
2014-11-07 11:30:00,84.67,84.68,84.58,84.6,19800.0,66.9724,66.9803,66.9012,66.917,19800.0
2014-11-07 11:40:00,84.6,84.63,84.42,84.43,24000.0,66.917,66.9407,66.7746,66.7825,24000.0
2014-11-07 11:50:00,84.42,84.5,84.38,84.46,20300.0,66.7746,66.8379,66.743,66.8063,20300.0
2014-11-07 12:00:00,84.44,84.47,84.34,84.35,25600.0,66.7905,66.8142,66.7114,66.7193,25600.0
2014-11-07 12:10:00,84.34,84.39,84.3,84.33,24200.0,66.7114,66.7509,66.6797,66.7034,24200.0
2014-11-07 12:20:00,84.34,84.37,84.26,84.27,21200.0,66.7114,66.7351,66.6481,66.656,21200.0
2014-11-07 12:30:00,84.26,84.33,84.2,84.32,20600.0,66.6481,66.7034,66.6006,66.6955,20600.0
2014-11-07 12:40:00,84.33,84.33,84.27,84.28,15600.0,66.7034,66.7034,66.656,66.6639,15600.0
2014-11-07 12:50:00,84.27,84.32,84.26,84.3,14500.0,66.656,66.6955,66.6481,66.6797,14500.0
2014-11-07 13:00:00,84.3,84.48,84.29,84.48,23100.0,66.6797,66.8221,66.6718,66.8221,23100.0
2014-11-07 13:10:00,84.47,84.49,84.44,84.49,23300.0,66.8142,66.83,66.7905,66.83,23300.0
2014-11-07 13:20:00,84.46,84.57,84.45,84.56,15000.0,66.8063,66.8933,66.7984,66.8854,15000.0
2014-11-07 13:30:00,84.55,84.65,84.52,84.6,25700.0,66.8775,66.9566,66.8537,66.917,25700.0
2014-11-07 13:40:00,84.6,84.63,84.57,84.59,14900.0,66.917,66.9407,66.8933,66.9091,14900.0
2014-11-07 13:50:00,84.61,84.64,84.53,84.55,21000.0,66.9249,66.9486,66.8616,66.8775,21000.0
2014-11-07 14:00:00,84.55,84.58,84.54,84.57,21800.0,66.8775,66.9012,66.8696,66.8933,21800.0
2014-11-07 14:10:00,84.57,84.57,84.55,84.55,22400.0,66.8933,66.8933,66.8775,66.8775,22400.0
2014-11-07 14:20:00,84.55,84.55,84.43,84.46,22800.0,66.8775,66.8775,66.7825,66.8063,22800.0
2014-11-07 14:30:00,84.45,84.48,84.45,84.46,21200.0,66.7984,66.8221,66.7984,66.8063,21200.0
2014-11-07 14:40:00,84.47,84.55,84.43,84.44,32400.0,66.8142,66.8775,66.7825,66.7905,32400.0
2014-11-07 14:50:00,84.44,84.44,84.22,84.23,51400.0,66.7905,66.7905,66.6164,66.6243,51400.0
2014-11-07 15:00:00,84.22,84.27,84.14,84.23,69500.0,66.6164,66.656,66.5532,66.6243,69500.0
2014-11-07 15:10:00,84.23,84.28,84.22,84.25,45000.0,66.6243,66.6639,66.6164,66.6402,45000.0
2014-11-07 15:20:00,84.26,84.27,84.2,84.2,32000.0,66.6481,66.656,66.6006,66.6006,32000.0
2014-11-07 15:30:00,84.21,84.23,84.14,84.22,51800.0,66.6085,66.6243,66.5532,66.6164,51800.0
2014-11-07 15:40:00,84.21,84.29,84.21,84.24,59000.0,66.6085,66.6718,66.6085,66.6323,59000.0
2014-11-07 15:50:00,84.25,84.38,84.25,84.38,162700.0,66.6402,66.743,66.6402,66.743,162700.0
2014-11-10 09:30:00,84.33,84.34,84.06,84.23,58500.0,66.7034,66.7114,66.4899,66.6243,58500.0
2014-11-10 09:40:00,84.25,84.43,84.2,84.38,37300.0,66.6402,66.7825,66.6006,66.743,37300.0
2014-11-10 09:50:00,84.38,84.46,84.26,84.46,39300.0,66.743,66.8063,66.6481,66.8063,39300.0
2014-11-10 10:00:00,84.47,84.73,84.45,84.65,37300.0,66.8142,67.0198,66.7984,66.9566,37300.0
2014-11-10 10:10:00,84.67,84.67,84.63,84.63,19200.0,66.9724,66.9724,66.9407,66.9407,19200.0
2014-11-10 10:20:00,84.64,84.73,84.63,84.73,29100.0,66.9486,67.0198,66.9407,67.0198,29100.0
2014-11-10 10:30:00,84.74,84.92,84.74,84.87,41900.0,67.0277,67.1701,67.0277,67.1306,41900.0
2014-11-10 10:40:00,84.88,85.04,84.85,85.03,34000.0,67.1385,67.265,67.1148,67.2571,34000.0
2014-11-10 10:50:00,85.03,85.09,84.96,85.05,29800.0,67.2571,67.3046,67.2018,67.273,29800.0
2014-11-10 11:00:00,85.06,85.22,85.05,85.16,46200.0,67.2809,67.4074,67.273,67.36,46200.0
2014-11-10 11:10:00,85.17,85.19,85.05,85.12,18100.0,67.3679,67.3837,67.273,67.3283,18100.0
2014-11-10 11:20:00,85.14,85.16,85.09,85.12,13700.0,67.3441,67.36,67.3046,67.3283,13700.0
2014-11-10 11:30:00,85.14,85.28,85.12,85.25,26800.0,67.3441,67.4549,67.3283,67.4311,26800.0
2014-11-10 11:40:00,85.24,85.26,85.11,85.12,21400.0,67.4232,67.4391,67.3204,67.3283,21400.0
2014-11-10 11:50:00,85.13,85.14,85.0,85.02,16500.0,67.3362,67.3441,67.2334,67.2492,16500.0
2014-11-10 12:00:00,85.01,85.07,84.99,85.06,38400.0,67.2413,67.2888,67.2255,67.2809,38400.0
2014-11-10 12:10:00,85.06,85.06,84.99,85.04,30600.0,67.2809,67.2809,67.2255,67.265,30600.0
2014-11-10 12:20:00,85.04,85.05,84.99,85.05,14400.0,67.265,67.273,67.2255,67.273,14400.0
2014-11-10 12:30:00,85.06,85.06,84.98,85.02,14000.0,67.2809,67.2809,67.2176,67.2492,14000.0
2014-11-10 12:40:00,85.02,85.08,84.99,85.03,14600.0,67.2492,67.2967,67.2255,67.2571,14600.0
2014-11-10 12:50:00,85.03,85.03,84.73,84.79,59200.0,67.2571,67.2571,67.0198,67.0673,59200.0
2014-11-10 13:00:00,84.79,84.83,84.73,84.81,21800.0,67.0673,67.0989,67.0198,67.0831,21800.0
2014-11-10 13:10:00,84.81,84.89,84.81,84.89,22500.0,67.0831,67.1464,67.0831,67.1464,22500.0
2014-11-10 13:20:00,84.89,84.89,84.76,84.78,22400.0,67.1464,67.1464,67.0436,67.0594,22400.0
2014-11-10 13:30:00,84.79,84.86,84.79,84.84,15800.0,67.0673,67.1227,67.0673,67.1068,15800.0
2014-11-10 13:40:00,84.84,84.89,84.82,84.88,11200.0,67.1068,67.1464,67.091,67.1385,11200.0
2014-11-10 13:50:00,84.87,84.92,84.83,84.91,15900.0,67.1306,67.1701,67.0989,67.1622,15900.0
2014-11-10 14:00:00,84.91,85.03,84.91,85.03,27100.0,67.1622,67.2571,67.1622,67.2571,27100.0
2014-11-10 14:10:00,85.01,85.02,84.88,84.91,30300.0,67.2413,67.2492,67.1385,67.1622,30300.0
2014-11-10 14:20:00,84.91,84.98,84.9,84.95,23600.0,67.1622,67.2176,67.1543,67.1939,23600.0
2014-11-10 14:30:00,84.94,84.95,84.9,84.94,15800.0,67.1859,67.1939,67.1543,67.1859,15800.0
2014-11-10 14:40:00,84.94,84.96,84.91,84.95,11100.0,67.1859,67.2018,67.1622,67.1939,11100.0
2014-11-10 14:50:00,84.95,85.02,84.95,84.99,35700.0,67.1939,67.2492,67.1939,67.2255,35700.0
2014-11-10 15:00:00,85.0,85.01,84.93,84.94,57900.0,67.2334,67.2413,67.178,67.1859,57900.0
2014-11-10 15:10:00,84.93,84.96,84.93,84.95,16100.0,67.178,67.2018,67.178,67.1939,16100.0
2014-11-10 15:20:00,84.95,84.96,84.94,84.95,24500.0,67.1939,67.2018,67.1859,67.1939,24500.0
2014-11-10 15:30:00,84.94,84.95,84.87,84.92,40900.0,67.1859,67.1939,67.1306,67.1701,40900.0
2014-11-10 15:40:00,84.92,85.0,84.92,85.0,57300.0,67.1701,67.2334,67.1701,67.2334,57300.0
2014-11-10 15:50:00,84.99,85.14,84.99,85.12,117300.0,67.2255,67.3441,67.2255,67.3283,117300.0
2014-11-11 09:30:00,85.09,85.29,84.96,85.22,32700.0,67.3046,67.4628,67.2018,67.4074,32700.0
2014-11-11 09:40:00,85.22,85.23,85.08,85.2,25100.0,67.4074,67.4153,67.2967,67.3916,25100.0
2014-11-11 09:50:00,85.18,85.32,85.0,85.04,25900.0,67.3758,67.4865,67.2334,67.265,25900.0
2014-11-11 10:00:00,85.02,85.05,84.86,84.88,47100.0,67.2492,67.273,67.1227,67.1385,47100.0
2014-11-11 10:10:00,84.85,84.86,84.77,84.81,36200.0,67.1148,67.1227,67.0515,67.0831,36200.0
2014-11-11 10:20:00,84.81,85.06,84.8,85.0,26500.0,67.0831,67.2809,67.0752,67.2334,26500.0
2014-11-11 10:30:00,84.99,85.09,84.97,85.09,16600.0,67.2255,67.3046,67.2097,67.3046,16600.0
2014-11-11 10:40:00,85.07,85.09,84.96,84.96,35500.0,67.2888,67.3046,67.2018,67.2018,35500.0
2014-11-11 10:50:00,84.97,85.01,84.96,84.96,15600.0,67.2097,67.2413,67.2018,67.2018,15600.0
2014-11-11 11:00:00,84.96,85.0,84.92,85.0,27200.0,67.2018,67.2334,67.1701,67.2334,27200.0
2014-11-11 11:10:00,84.99,85.02,84.94,85.01,19100.0,67.2255,67.2492,67.1859,67.2413,19100.0
2014-11-11 11:20:00,85.01,85.06,85.0,85.01,26200.0,67.2413,67.2809,67.2334,67.2413,26200.0
2014-11-11 11:30:00,85.03,85.07,85.02,85.06,6100.0,67.2571,67.2888,67.2492,67.2809,6100.0
2014-11-11 11:40:00,85.07,85.09,85.03,85.03,13100.0,67.2888,67.3046,67.2571,67.2571,13100.0
2014-11-11 11:50:00,85.03,85.05,84.96,84.99,17400.0,67.2571,67.273,67.2018,67.2255,17400.0
2014-11-11 12:00:00,84.98,85.03,84.93,84.93,14000.0,67.2176,67.2571,67.178,67.178,14000.0
2014-11-11 12:10:00,84.92,84.93,84.9,84.91,12400.0,67.1701,67.178,67.1543,67.1622,12400.0
2014-11-11 12:20:00,84.91,84.91,84.79,84.79,20900.0,67.1622,67.1622,67.0673,67.0673,20900.0
2014-11-11 12:30:00,84.79,84.86,84.79,84.86,24600.0,67.0673,67.1227,67.0673,67.1227,24600.0
2014-11-11 12:40:00,84.85,84.9,84.83,84.84,13500.0,67.1148,67.1543,67.0989,67.1068,13500.0
2014-11-11 12:50:00,84.85,84.87,84.82,84.83,14100.0,67.1148,67.1306,67.091,67.0989,14100.0
2014-11-11 13:00:00,84.84,84.84,84.69,84.72,18700.0,67.1068,67.1068,66.9882,67.0119,18700.0
2014-11-11 13:10:00,84.71,84.73,84.64,84.71,19500.0,67.004,67.0198,66.9486,67.004,19500.0
2014-11-11 13:20:00,84.7,84.72,84.68,84.72,19800.0,66.9961,67.0119,66.9803,67.0119,19800.0
2014-11-11 13:30:00,84.71,84.78,84.7,84.75,17400.0,67.004,67.0594,66.9961,67.0357,17400.0
2014-11-11 13:40:00,84.75,84.86,84.75,84.8,15500.0,67.0357,67.1227,67.0357,67.0752,15500.0
2014-11-11 13:50:00,84.8,84.82,84.78,84.8,19900.0,67.0752,67.091,67.0594,67.0752,19900.0
2014-11-11 14:00:00,84.81,84.82,84.71,84.73,49500.0,67.0831,67.091,67.004,67.0198,49500.0
2014-11-11 14:10:00,84.73,84.84,84.73,84.83,21300.0,67.0198,67.1068,67.0198,67.0989,21300.0
2014-11-11 14:20:00,84.83,84.89,84.81,84.87,26100.0,67.0989,67.1464,67.0831,67.1306,26100.0
2014-11-11 14:30:00,84.87,84.87,84.82,84.83,19000.0,67.1306,67.1306,67.091,67.0989,19000.0
2014-11-11 14:40:00,84.83,84.91,84.83,84.91,26300.0,67.0989,67.1622,67.0989,67.1622,26300.0
2014-11-11 14:50:00,84.91,84.92,84.89,84.92,21800.0,67.1622,67.1701,67.1464,67.1701,21800.0
2014-11-11 15:00:00,84.92,84.98,84.89,84.97,39900.0,67.1701,67.2176,67.1464,67.2097,39900.0
2014-11-11 15:10:00,84.97,84.97,84.91,84.91,16000.0,67.2097,67.2097,67.1622,67.1622,16000.0
2014-11-11 15:20:00,84.91,84.92,84.79,84.81,34900.0,67.1622,67.1701,67.0673,67.0831,34900.0
2014-11-11 15:30:00,84.81,84.87,84.8,84.87,32500.0,67.0831,67.1306,67.0752,67.1306,32500.0
2014-11-11 15:40:00,84.87,84.94,84.87,84.9,29100.0,67.1306,67.1859,67.1306,67.1543,29100.0
2014-11-11 15:50:00,84.91,84.99,84.89,84.94,103500.0,67.1622,67.2255,67.1464,67.1859,103500.0
2014-11-12 09:30:00,84.77,84.91,84.63,84.77,37300.0,67.0515,67.1622,66.9407,67.0515,37300.0
2014-11-12 09:40:00,84.75,85.04,84.75,85.0,13500.0,67.0357,67.265,67.0357,67.2334,13500.0
2014-11-12 09:50:00,85.02,85.02,84.78,84.8,29000.0,67.2492,67.2492,67.0594,67.0752,29000.0
2014-11-12 10:00:00,84.81,85.05,84.78,85.0,22700.0,67.0831,67.273,67.0594,67.2334,22700.0
2014-11-12 10:10:00,85.01,85.05,84.98,85.05,16200.0,67.2413,67.273,67.2176,67.273,16200.0
2014-11-12 10:20:00,85.06,85.06,84.99,85.0,23200.0,67.2809,67.2809,67.2255,67.2334,23200.0
2014-11-12 10:30:00,85.0,85.01,84.85,84.85,34200.0,67.2334,67.2413,67.1148,67.1148,34200.0
2014-11-12 10:40:00,84.88,85.05,84.87,85.04,11800.0,67.1385,67.273,67.1306,67.265,11800.0
2014-11-12 10:50:00,85.07,85.11,85.01,85.01,18400.0,67.2888,67.3204,67.2413,67.2413,18400.0
2014-11-12 11:00:00,85.02,85.05,84.99,85.02,17700.0,67.2492,67.273,67.2255,67.2492,17700.0
2014-11-12 11:10:00,85.02,85.04,85.0,85.03,10700.0,67.2492,67.265,67.2334,67.2571,10700.0
2014-11-12 11:20:00,85.04,85.19,85.04,85.18,29500.0,67.265,67.3837,67.265,67.3758,29500.0
2014-11-12 11:30:00,85.17,85.34,85.16,85.22,40100.0,67.3679,67.5023,67.36,67.4074,40100.0
2014-11-12 11:40:00,85.22,85.52,85.22,85.35,49300.0,67.4074,67.6447,67.4074,67.5102,49300.0
2014-11-12 11:50:00,85.35,85.43,85.34,85.39,17700.0,67.5102,67.5735,67.5023,67.5419,17700.0
2014-11-12 12:00:00,85.4,85.53,85.4,85.51,18000.0,67.5498,67.6526,67.5498,67.6368,18000.0
2014-11-12 12:10:00,85.49,85.5,85.22,85.23,56400.0,67.621,67.6289,67.4074,67.4153,56400.0
2014-11-12 12:20:00,85.24,85.33,85.2,85.33,20500.0,67.4232,67.4944,67.3916,67.4944,20500.0
2014-11-12 12:30:00,85.35,85.4,85.31,85.35,17500.0,67.5102,67.5498,67.4786,67.5102,17500.0
2014-11-12 12:40:00,85.37,85.45,85.36,85.45,12500.0,67.5261,67.5893,67.5182,67.5893,12500.0
2014-11-12 12:50:00,85.45,85.5,85.45,85.49,13100.0,67.5893,67.6289,67.5893,67.621,13100.0
2014-11-12 13:00:00,85.5,85.54,85.5,85.51,12700.0,67.6289,67.6605,67.6289,67.6368,12700.0
2014-11-12 13:10:00,85.51,85.54,85.48,85.51,14800.0,67.6368,67.6605,67.6131,67.6368,14800.0
2014-11-12 13:20:00,85.49,85.52,85.4,85.5,40800.0,67.621,67.6447,67.5498,67.6289,40800.0
2014-11-12 13:30:00,85.5,85.5,85.37,85.37,9800.0,67.6289,67.6289,67.5261,67.5261,9800.0
2014-11-12 13:40:00,85.36,85.37,85.3,85.3,8500.0,67.5182,67.5261,67.4707,67.4707,8500.0
2014-11-12 13:50:00,85.29,85.29,85.17,85.18,18100.0,67.4628,67.4628,67.3679,67.3758,18100.0
2014-11-12 14:00:00,85.2,85.28,85.14,85.28,34500.0,67.3916,67.4549,67.3441,67.4549,34500.0
2014-11-12 14:10:00,85.28,85.42,85.26,85.33,108500.0,67.4549,67.5656,67.4391,67.4944,108500.0
2014-11-12 14:20:00,85.34,85.34,85.19,85.23,36300.0,67.5023,67.5023,67.3837,67.4153,36300.0
2014-11-12 14:30:00,85.24,85.26,85.11,85.11,25000.0,67.4232,67.4391,67.3204,67.3204,25000.0
2014-11-12 14:40:00,85.11,85.18,85.04,85.17,34100.0,67.3204,67.3758,67.265,67.3679,34100.0
2014-11-12 14:50:00,85.17,85.23,85.07,85.07,75000.0,67.3679,67.4153,67.2888,67.2888,75000.0
2014-11-12 15:00:00,85.07,85.11,85.04,85.1,25800.0,67.2888,67.3204,67.265,67.3125,25800.0
2014-11-12 15:10:00,85.09,85.18,85.09,85.17,21400.0,67.3046,67.3758,67.3046,67.3679,21400.0
2014-11-12 15:20:00,85.17,85.24,85.17,85.24,26400.0,67.3679,67.4232,67.3679,67.4232,26400.0
2014-11-12 15:30:00,85.24,85.28,85.21,85.24,31700.0,67.4232,67.4549,67.3995,67.4232,31700.0
2014-11-12 15:40:00,85.25,85.29,85.2,85.24,31200.0,67.4311,67.4628,67.3916,67.4232,31200.0
2014-11-12 15:50:00,85.24,85.28,85.18,85.2,83100.0,67.4232,67.4549,67.3758,67.3916,83100.0
2014-11-13 09:30:00,85.43,85.54,85.2,85.54,56800.0,67.5735,67.6605,67.3916,67.6605,56800.0
2014-11-13 09:40:00,85.54,85.73,85.52,85.67,30600.0,67.6605,67.8108,67.6447,67.7634,30600.0
2014-11-13 09:50:00,85.7,85.78,85.62,85.71,33700.0,67.7871,67.8504,67.7238,67.795,33700.0
2014-11-13 10:00:00,85.73,85.75,85.58,85.66,28400.0,67.8108,67.8266,67.6922,67.7554,28400.0
2014-11-13 10:10:00,85.64,85.75,85.59,85.67,15200.0,67.7396,67.8266,67.7001,67.7634,15200.0
2014-11-13 10:20:00,85.66,85.72,85.62,85.66,13800.0,67.7554,67.8029,67.7238,67.7554,13800.0
2014-11-13 10:30:00,85.69,85.83,85.69,85.83,15800.0,67.7792,67.8899,67.7792,67.8899,15800.0
2014-11-13 10:40:00,85.81,85.86,85.79,85.85,17500.0,67.8741,67.9136,67.8583,67.9057,17500.0
2014-11-13 10:50:00,85.86,85.89,85.79,85.83,24500.0,67.9136,67.9374,67.8583,67.8899,24500.0
2014-11-13 11:00:00,85.83,85.84,85.7,85.7,24200.0,67.8899,67.8978,67.7871,67.7871,24200.0
2014-11-13 11:10:00,85.7,85.7,85.48,85.59,27100.0,67.7871,67.7871,67.6131,67.7001,27100.0
2014-11-13 11:20:00,85.6,85.74,85.6,85.66,42800.0,67.708,67.8187,67.708,67.7554,42800.0
2014-11-13 11:30:00,85.65,85.65,85.39,85.39,35200.0,67.7475,67.7475,67.5419,67.5419,35200.0
2014-11-13 11:40:00,85.41,85.51,85.34,85.47,13400.0,67.5577,67.6368,67.5023,67.6052,13400.0
2014-11-13 11:50:00,85.47,85.48,85.36,85.36,24000.0,67.6052,67.6131,67.5182,67.5182,24000.0
2014-11-13 12:00:00,85.36,85.4,85.27,85.27,56800.0,67.5182,67.5498,67.447,67.447,56800.0
2014-11-13 12:10:00,85.27,85.34,85.2,85.33,37600.0,67.447,67.5023,67.3916,67.4944,37600.0
2014-11-13 12:20:00,85.31,85.45,85.31,85.44,23000.0,67.4786,67.5893,67.4786,67.5814,23000.0
2014-11-13 12:30:00,85.44,85.45,85.35,85.44,11400.0,67.5814,67.5893,67.5102,67.5814,11400.0
2014-11-13 12:40:00,85.44,85.46,85.39,85.4,11200.0,67.5814,67.5973,67.5419,67.5498,11200.0
2014-11-13 12:50:00,85.4,85.42,85.31,85.31,9400.0,67.5498,67.5656,67.4786,67.4786,9400.0
2014-11-13 13:00:00,85.34,85.38,85.2,85.23,14400.0,67.5023,67.534,67.3916,67.4153,14400.0
2014-11-13 13:10:00,85.22,85.26,85.19,85.22,12500.0,67.4074,67.4391,67.3837,67.4074,12500.0
2014-11-13 13:20:00,85.2,85.2,84.99,85.09,35400.0,67.3916,67.3916,67.2255,67.3046,35400.0
2014-11-13 13:30:00,85.08,85.09,84.98,85.05,32400.0,67.2967,67.3046,67.2176,67.273,32400.0
2014-11-13 13:40:00,85.07,85.24,85.04,85.23,23500.0,67.2888,67.4232,67.265,67.4153,23500.0
2014-11-13 13:50:00,85.25,85.37,85.25,85.35,12600.0,67.4311,67.5261,67.4311,67.5102,12600.0
2014-11-13 14:00:00,85.34,85.36,85.29,85.31,16900.0,67.5023,67.5182,67.4628,67.4786,16900.0
2014-11-13 14:10:00,85.32,85.32,85.15,85.19,21200.0,67.4865,67.4865,67.352,67.3837,21200.0
2014-11-13 14:20:00,85.21,85.36,85.21,85.34,25500.0,67.3995,67.5182,67.3995,67.5023,25500.0
2014-11-13 14:30:00,85.34,85.45,85.31,85.37,41900.0,67.5023,67.5893,67.4786,67.5261,41900.0
2014-11-13 14:40:00,85.4,85.56,85.35,85.46,44000.0,67.5498,67.6764,67.5102,67.5973,44000.0
2014-11-13 14:50:00,85.47,85.47,85.39,85.41,14700.0,67.6052,67.6052,67.5419,67.5577,14700.0
2014-11-13 15:00:00,85.39,85.53,85.39,85.5,22800.0,67.5419,67.6526,67.5419,67.6289,22800.0
2014-11-13 15:10:00,85.52,85.52,85.44,85.51,23500.0,67.6447,67.6447,67.5814,67.6368,23500.0
2014-11-13 15:20:00,85.51,85.51,85.36,85.37,29200.0,67.6368,67.6368,67.5182,67.5261,29200.0
2014-11-13 15:30:00,85.37,85.47,85.37,85.39,48800.0,67.5261,67.6052,67.5261,67.5419,48800.0
2014-11-13 15:40:00,85.39,85.41,85.33,85.36,41600.0,67.5419,67.5577,67.4944,67.5182,41600.0
2014-11-13 15:50:00,85.37,85.42,85.3,85.41,107800.0,67.5261,67.5656,67.4707,67.5577,107800.0
2014-11-14 09:30:00,85.41,85.53,84.96,85.03,76300.0,67.5577,67.6526,67.2018,67.2571,76300.0
2014-11-14 09:40:00,85.0,85.14,84.87,84.88,37800.0,67.2334,67.3441,67.1306,67.1385,37800.0
2014-11-14 09:50:00,84.88,85.06,84.83,84.96,23500.0,67.1385,67.2809,67.0989,67.2018,23500.0
2014-11-14 10:00:00,84.99,85.0,84.89,84.97,70400.0,67.2255,67.2334,67.1464,67.2097,70400.0
2014-11-14 10:10:00,84.97,85.07,84.95,85.03,29100.0,67.2097,67.2888,67.1939,67.2571,29100.0
2014-11-14 10:20:00,85.03,85.04,84.9,84.94,33500.0,67.2571,67.265,67.1543,67.1859,33500.0
2014-11-14 10:30:00,84.94,85.01,84.85,84.92,24800.0,67.1859,67.2413,67.1148,67.1701,24800.0
2014-11-14 10:40:00,84.92,85.11,84.91,85.07,24800.0,67.1701,67.3204,67.1622,67.2888,24800.0
2014-11-14 10:50:00,85.05,85.15,85.01,85.01,24400.0,67.273,67.352,67.2413,67.2413,24400.0
2014-11-14 11:00:00,85.03,85.08,85.0,85.01,20800.0,67.2571,67.2967,67.2334,67.2413,20800.0
2014-11-14 11:10:00,85.01,85.03,84.96,85.0,30700.0,67.2413,67.2571,67.2018,67.2334,30700.0
2014-11-14 11:20:00,85.0,85.09,84.99,85.04,24000.0,67.2334,67.3046,67.2255,67.265,24000.0
2014-11-14 11:30:00,85.05,85.08,85.03,85.06,23500.0,67.273,67.2967,67.2571,67.2809,23500.0
2014-11-14 11:40:00,85.06,85.06,85.0,85.01,19800.0,67.2809,67.2809,67.2334,67.2413,19800.0
2014-11-14 11:50:00,85.01,85.02,84.94,84.99,26200.0,67.2413,67.2492,67.1859,67.2255,26200.0
2014-11-14 12:00:00,84.99,85.03,84.88,84.88,22100.0,67.2255,67.2571,67.1385,67.1385,22100.0
2014-11-14 12:10:00,84.88,84.88,84.8,84.82,20600.0,67.1385,67.1385,67.0752,67.091,20600.0
2014-11-14 12:20:00,84.81,84.9,84.79,84.9,15100.0,67.0831,67.1543,67.0673,67.1543,15100.0
2014-11-14 12:30:00,84.9,84.92,84.86,84.9,13900.0,67.1543,67.1701,67.1227,67.1543,13900.0
2014-11-14 12:40:00,84.9,84.92,84.86,84.86,25400.0,67.1543,67.1701,67.1227,67.1227,25400.0
2014-11-14 12:50:00,84.86,84.89,84.78,84.78,18100.0,67.1227,67.1464,67.0594,67.0594,18100.0
2014-11-14 13:00:00,84.78,84.78,84.73,84.76,26500.0,67.0594,67.0594,67.0198,67.0436,26500.0
2014-11-14 13:10:00,84.76,84.76,84.7,84.71,23700.0,67.0436,67.0436,66.9961,67.004,23700.0
2014-11-14 13:20:00,84.7,84.7,84.59,84.59,24100.0,66.9961,66.9961,66.9091,66.9091,24100.0
2014-11-14 13:30:00,84.59,84.66,84.54,84.55,29300.0,66.9091,66.9645,66.8696,66.8775,29300.0
2014-11-14 13:40:00,84.55,84.56,84.49,84.49,58600.0,66.8775,66.8854,66.83,66.83,58600.0
2014-11-14 13:50:00,84.5,84.57,84.49,84.51,23000.0,66.8379,66.8933,66.83,66.8458,23000.0
2014-11-14 14:00:00,84.52,84.56,84.46,84.53,42900.0,66.8537,66.8854,66.8063,66.8616,42900.0
2014-11-14 14:10:00,84.53,84.62,84.52,84.62,18600.0,66.8616,66.9328,66.8537,66.9328,18600.0
2014-11-14 14:20:00,84.6,84.61,84.55,84.55,25200.0,66.917,66.9249,66.8775,66.8775,25200.0
2014-11-14 14:30:00,84.56,84.64,84.56,84.61,26500.0,66.8854,66.9486,66.8854,66.9249,26500.0
2014-11-14 14:40:00,84.61,84.64,84.57,84.59,35300.0,66.9249,66.9486,66.8933,66.9091,35300.0
2014-11-14 14:50:00,84.6,84.69,84.59,84.69,26300.0,66.917,66.9882,66.9091,66.9882,26300.0
2014-11-14 15:00:00,84.7,84.75,84.7,84.72,34600.0,66.9961,67.0357,66.9961,67.0119,34600.0
2014-11-14 15:10:00,84.72,84.73,84.61,84.65,26100.0,67.0119,67.0198,66.9249,66.9566,26100.0
2014-11-14 15:20:00,84.64,84.68,84.59,84.68,31100.0,66.9486,66.9803,66.9091,66.9803,31100.0
2014-11-14 15:30:00,84.69,84.72,84.68,84.69,37600.0,66.9882,67.0119,66.9803,66.9882,37600.0
2014-11-14 15:40:00,84.69,84.69,84.58,84.59,39500.0,66.9882,66.9882,66.9012,66.9091,39500.0
2014-11-14 15:50:00,84.59,84.75,84.59,84.74,156800.0,66.9091,67.0357,66.9091,67.0277,156800.0
2014-11-17 09:30:00,84.7,84.85,84.6,84.75,88400.0,66.9961,67.1148,66.917,67.0357,88400.0
2014-11-17 09:40:00,84.72,85.08,84.71,84.89,57300.0,67.0119,67.2967,67.004,67.1464,57300.0
2014-11-17 09:50:00,84.87,84.93,84.71,84.78,33100.0,67.1306,67.178,67.004,67.0594,33100.0
2014-11-17 10:00:00,84.78,84.87,84.75,84.76,37700.0,67.0594,67.1306,67.0357,67.0436,37700.0
2014-11-17 10:10:00,84.73,85.02,84.73,84.98,33900.0,67.0198,67.2492,67.0198,67.2176,33900.0
2014-11-17 10:20:00,84.96,85.06,84.94,84.99,17300.0,67.2018,67.2809,67.1859,67.2255,17300.0
2014-11-17 10:30:00,84.97,84.97,84.82,84.87,49700.0,67.2097,67.2097,67.091,67.1306,49700.0
2014-11-17 10:40:00,84.87,84.95,84.83,84.88,19800.0,67.1306,67.1939,67.0989,67.1385,19800.0
2014-11-17 10:50:00,84.88,85.0,84.86,84.98,23500.0,67.1385,67.2334,67.1227,67.2176,23500.0
2014-11-17 11:00:00,85.0,85.0,84.86,84.86,25800.0,67.2334,67.2334,67.1227,67.1227,25800.0
2014-11-17 11:10:00,84.86,85.0,84.82,84.99,22100.0,67.1227,67.2334,67.091,67.2255,22100.0
2014-11-17 11:20:00,84.98,84.99,84.8,84.81,19300.0,67.2176,67.2255,67.0752,67.0831,19300.0
2014-11-17 11:30:00,84.82,84.84,84.71,84.78,23400.0,67.091,67.1068,67.004,67.0594,23400.0
2014-11-17 11:40:00,84.77,84.92,84.77,84.86,31000.0,67.0515,67.1701,67.0515,67.1227,31000.0
2014-11-17 11:50:00,84.85,84.89,84.79,84.85,19700.0,67.1148,67.1464,67.0673,67.1148,19700.0
2014-11-17 12:00:00,84.85,84.85,84.76,84.77,26600.0,67.1148,67.1148,67.0436,67.0515,26600.0
2014-11-17 12:10:00,84.77,84.86,84.77,84.83,25400.0,67.0515,67.1227,67.0515,67.0989,25400.0
2014-11-17 12:20:00,84.84,84.86,84.79,84.81,22200.0,67.1068,67.1227,67.0673,67.0831,22200.0
2014-11-17 12:30:00,84.82,84.85,84.8,84.84,18600.0,67.091,67.1148,67.0752,67.1068,18600.0
2014-11-17 12:40:00,84.85,84.95,84.84,84.87,19500.0,67.1148,67.1939,67.1068,67.1306,19500.0
2014-11-17 12:50:00,84.87,84.91,84.84,84.84,19900.0,67.1306,67.1622,67.1068,67.1068,19900.0
2014-11-17 13:00:00,84.86,84.87,84.82,84.83,22500.0,67.1227,67.1306,67.091,67.0989,22500.0
2014-11-17 13:10:00,84.84,84.88,84.82,84.86,22200.0,67.1068,67.1385,67.091,67.1227,22200.0
2014-11-17 13:20:00,84.86,84.88,84.78,84.78,49400.0,67.1227,67.1385,67.0594,67.0594,49400.0
2014-11-17 13:30:00,84.79,84.83,84.67,84.68,23700.0,67.0673,67.0989,66.9724,66.9803,23700.0
2014-11-17 13:40:00,84.67,84.7,84.63,84.66,19700.0,66.9724,66.9961,66.9407,66.9645,19700.0
2014-11-17 13:50:00,84.66,84.77,84.66,84.77,17700.0,66.9645,67.0515,66.9645,67.0515,17700.0
2014-11-17 14:00:00,84.77,84.81,84.68,84.68,16400.0,67.0515,67.0831,66.9803,66.9803,16400.0
2014-11-17 14:10:00,84.69,84.73,84.68,84.73,15200.0,66.9882,67.0198,66.9803,67.0198,15200.0
2014-11-17 14:20:00,84.73,84.73,84.61,84.65,27900.0,67.0198,67.0198,66.9249,66.9566,27900.0
2014-11-17 14:30:00,84.65,84.69,84.63,84.63,32300.0,66.9566,66.9882,66.9407,66.9407,32300.0
2014-11-17 14:40:00,84.62,84.64,84.57,84.57,26300.0,66.9328,66.9486,66.8933,66.8933,26300.0
2014-11-17 14:50:00,84.57,84.69,84.54,84.67,26500.0,66.8933,66.9882,66.8696,66.9724,26500.0
2014-11-17 15:00:00,84.68,84.77,84.63,84.76,31200.0,66.9803,67.0515,66.9407,67.0436,31200.0
2014-11-17 15:10:00,84.75,84.76,84.66,84.69,23500.0,67.0357,67.0436,66.9645,66.9882,23500.0
2014-11-17 15:20:00,84.68,84.76,84.66,84.76,20300.0,66.9803,67.0436,66.9645,67.0436,20300.0
2014-11-17 15:30:00,84.76,84.81,84.73,84.79,41300.0,67.0436,67.0831,67.0198,67.0673,41300.0
2014-11-17 15:40:00,84.79,84.8,84.73,84.79,25700.0,67.0673,67.0752,67.0198,67.0673,25700.0
2014-11-17 15:50:00,84.79,84.85,84.75,84.84,136700.0,67.0673,67.1148,67.0357,67.1068,136700.0
2014-11-18 09:30:00,84.87,84.99,84.71,84.79,51500.0,67.1306,67.2255,67.004,67.0673,51500.0
2014-11-18 09:40:00,84.8,85.05,84.79,84.97,46500.0,67.0752,67.273,67.0673,67.2097,46500.0
2014-11-18 09:50:00,84.99,85.04,84.94,85.04,31700.0,67.2255,67.265,67.1859,67.265,31700.0
2014-11-18 10:00:00,85.04,85.12,84.95,84.95,28200.0,67.265,67.3283,67.1939,67.1939,28200.0
2014-11-18 10:10:00,84.97,85.04,84.93,84.99,24200.0,67.2097,67.265,67.178,67.2255,24200.0
2014-11-18 10:20:00,84.99,84.99,84.79,84.87,53500.0,67.2255,67.2255,67.0673,67.1306,53500.0
2014-11-18 10:30:00,84.87,84.92,84.8,84.92,34900.0,67.1306,67.1701,67.0752,67.1701,34900.0
2014-11-18 10:40:00,84.92,84.98,84.85,84.96,37800.0,67.1701,67.2176,67.1148,67.2018,37800.0
2014-11-18 10:50:00,84.96,84.98,84.86,84.89,57000.0,67.2018,67.2176,67.1227,67.1464,57000.0
2014-11-18 11:00:00,84.89,84.92,84.82,84.9,22500.0,67.1464,67.1701,67.091,67.1543,22500.0
2014-11-18 11:10:00,84.9,84.95,84.87,84.87,18100.0,67.1543,67.1939,67.1306,67.1306,18100.0
2014-11-18 11:20:00,84.87,84.9,84.86,84.87,20500.0,67.1306,67.1543,67.1227,67.1306,20500.0
2014-11-18 11:30:00,84.87,84.88,84.79,84.84,68800.0,67.1306,67.1385,67.0673,67.1068,68800.0
2014-11-18 11:40:00,84.84,84.87,84.8,84.84,41600.0,67.1068,67.1306,67.0752,67.1068,41600.0
2014-11-18 11:50:00,84.85,84.87,84.71,84.83,65600.0,67.1148,67.1306,67.004,67.0989,65600.0
2014-11-18 12:00:00,84.82,84.82,84.65,84.69,29200.0,67.091,67.091,66.9566,66.9882,29200.0
2014-11-18 12:10:00,84.7,84.73,84.66,84.67,17100.0,66.9961,67.0198,66.9645,66.9724,17100.0
2014-11-18 12:20:00,84.67,84.69,84.45,84.55,53600.0,66.9724,66.9882,66.7984,66.8775,53600.0
2014-11-18 12:30:00,84.57,84.64,84.48,84.59,53000.0,66.8933,66.9486,66.8221,66.9091,53000.0
2014-11-18 12:40:00,84.59,84.67,84.59,84.62,22000.0,66.9091,66.9724,66.9091,66.9328,22000.0
2014-11-18 12:50:00,84.62,84.65,84.61,84.63,18000.0,66.9328,66.9566,66.9249,66.9407,18000.0
2014-11-18 13:00:00,84.65,84.72,84.64,84.7,16000.0,66.9566,67.0119,66.9486,66.9961,16000.0
2014-11-18 13:10:00,84.7,84.75,84.69,84.71,16600.0,66.9961,67.0357,66.9882,67.004,16600.0
2014-11-18 13:20:00,84.71,84.84,84.71,84.84,20600.0,67.004,67.1068,67.004,67.1068,20600.0
2014-11-18 13:30:00,84.84,84.85,84.76,84.77,23400.0,67.1068,67.1148,67.0436,67.0515,23400.0
2014-11-18 13:40:00,84.77,84.83,84.75,84.8,11600.0,67.0515,67.0989,67.0357,67.0752,11600.0
2014-11-18 13:50:00,84.8,84.88,84.8,84.83,22500.0,67.0752,67.1385,67.0752,67.0989,22500.0
2014-11-18 14:00:00,84.83,84.94,84.83,84.89,36100.0,67.0989,67.1859,67.0989,67.1464,36100.0
2014-11-18 14:10:00,84.89,85.01,84.87,85.01,40100.0,67.1464,67.2413,67.1306,67.2413,40100.0
2014-11-18 14:20:00,84.99,85.01,84.89,84.89,28600.0,67.2255,67.2413,67.1464,67.1464,28600.0
2014-11-18 14:30:00,84.89,84.9,84.82,84.83,36300.0,67.1464,67.1543,67.091,67.0989,36300.0
2014-11-18 14:40:00,84.84,84.85,84.76,84.77,26300.0,67.1068,67.1148,67.0436,67.0515,26300.0
2014-11-18 14:50:00,84.77,84.78,84.72,84.77,22900.0,67.0515,67.0594,67.0119,67.0515,22900.0
2014-11-18 15:00:00,84.77,84.86,84.77,84.85,32300.0,67.0515,67.1227,67.0515,67.1148,32300.0
2014-11-18 15:10:00,84.84,84.85,84.8,84.8,25900.0,67.1068,67.1148,67.0752,67.0752,25900.0
2014-11-18 15:20:00,84.81,84.85,84.79,84.84,29300.0,67.0831,67.1148,67.0673,67.1068,29300.0
2014-11-18 15:30:00,84.85,84.86,84.79,84.82,50600.0,67.1148,67.1227,67.0673,67.091,50600.0
2014-11-18 15:40:00,84.81,84.82,84.75,84.75,46300.0,67.0831,67.091,67.0357,67.0357,46300.0
2014-11-18 15:50:00,84.75,84.76,84.68,84.76,133100.0,67.0357,67.0436,66.9803,67.0436,133100.0
2014-11-19 09:30:00,84.79,84.79,84.22,84.31,90900.0,67.0673,67.0673,66.6164,66.6876,90900.0
2014-11-19 09:40:00,84.34,84.49,84.32,84.42,47800.0,66.7114,66.83,66.6955,66.7746,47800.0
2014-11-19 09:50:00,84.41,84.41,84.23,84.27,51800.0,66.7667,66.7667,66.6243,66.656,51800.0
2014-11-19 10:00:00,84.27,84.39,84.2,84.38,79700.0,66.656,66.7509,66.6006,66.743,79700.0
2014-11-19 10:10:00,84.38,84.53,84.32,84.46,60200.0,66.743,66.8616,66.6955,66.8063,60200.0
2014-11-19 10:20:00,84.48,84.56,84.44,84.49,56400.0,66.8221,66.8854,66.7905,66.83,56400.0
2014-11-19 10:30:00,84.5,84.55,84.37,84.37,37400.0,66.8379,66.8775,66.7351,66.7351,37400.0
2014-11-19 10:40:00,84.39,84.43,84.35,84.38,39500.0,66.7509,66.7825,66.7193,66.743,39500.0
2014-11-19 10:50:00,84.37,84.4,84.33,84.33,14300.0,66.7351,66.7588,66.7034,66.7034,14300.0
2014-11-19 11:00:00,84.33,84.47,84.24,84.45,36400.0,66.7034,66.8142,66.6323,66.7984,36400.0
2014-11-19 11:10:00,84.47,84.54,84.39,84.47,37300.0,66.8142,66.8696,66.7509,66.8142,37300.0
2014-11-19 11:20:00,84.46,84.48,84.39,84.43,51900.0,66.8063,66.8221,66.7509,66.7825,51900.0
2014-11-19 11:30:00,84.42,84.45,84.35,84.4,37800.0,66.7746,66.7984,66.7193,66.7588,37800.0
2014-11-19 11:40:00,84.4,84.41,84.32,84.32,21900.0,66.7588,66.7667,66.6955,66.6955,21900.0
2014-11-19 11:50:00,84.33,84.37,84.27,84.37,22000.0,66.7034,66.7351,66.656,66.7351,22000.0
2014-11-19 12:00:00,84.38,84.41,84.35,84.38,20500.0,66.743,66.7667,66.7193,66.743,20500.0
2014-11-19 12:10:00,84.4,84.45,84.35,84.45,17800.0,66.7588,66.7984,66.7193,66.7984,17800.0
2014-11-19 12:20:00,84.45,84.46,84.38,84.39,26900.0,66.7984,66.8063,66.743,66.7509,26900.0
2014-11-19 12:30:00,84.39,84.42,84.35,84.36,20200.0,66.7509,66.7746,66.7193,66.7272,20200.0
2014-11-19 12:40:00,84.36,84.43,84.35,84.39,16000.0,66.7272,66.7825,66.7193,66.7509,16000.0
2014-11-19 12:50:00,84.4,84.47,84.38,84.47,40300.0,66.7588,66.8142,66.743,66.8142,40300.0
2014-11-19 13:00:00,84.46,84.48,84.38,84.4,52200.0,66.8063,66.8221,66.743,66.7588,52200.0
2014-11-19 13:10:00,84.4,84.41,84.36,84.4,25500.0,66.7588,66.7667,66.7272,66.7588,25500.0
2014-11-19 13:20:00,84.4,84.45,84.37,84.37,43600.0,66.7588,66.7984,66.7351,66.7351,43600.0
2014-11-19 13:30:00,84.37,84.38,84.33,84.34,28500.0,66.7351,66.743,66.7034,66.7114,28500.0
2014-11-19 13:40:00,84.34,84.36,84.32,84.34,45600.0,66.7114,66.7272,66.6955,66.7114,45600.0
2014-11-19 13:50:00,84.34,84.41,84.33,84.39,14400.0,66.7114,66.7667,66.7034,66.7509,14400.0
2014-11-19 14:00:00,84.39,84.57,84.29,84.44,103800.0,66.7509,66.8933,66.6718,66.7905,103800.0
2014-11-19 14:10:00,84.43,84.44,84.38,84.4,41400.0,66.7825,66.7905,66.743,66.7588,41400.0
2014-11-19 14:20:00,84.4,84.41,84.17,84.21,61600.0,66.7588,66.7667,66.5769,66.6085,61600.0
2014-11-19 14:30:00,84.21,84.22,84.07,84.18,68900.0,66.6085,66.6164,66.4978,66.5848,68900.0
2014-11-19 14:40:00,84.18,84.2,84.06,84.07,47200.0,66.5848,66.6006,66.4899,66.4978,47200.0
2014-11-19 14:50:00,84.07,84.22,84.06,84.14,63200.0,66.4978,66.6164,66.4899,66.5532,63200.0
2014-11-19 15:00:00,84.15,84.21,84.13,84.15,52600.0,66.5611,66.6085,66.5452,66.5611,52600.0
2014-11-19 15:10:00,84.15,84.3,84.11,84.3,83200.0,66.5611,66.6797,66.5294,66.6797,83200.0
2014-11-19 15:20:00,84.3,84.36,84.22,84.23,59900.0,66.6797,66.7272,66.6164,66.6243,59900.0
2014-11-19 15:30:00,84.23,84.26,84.19,84.24,60500.0,66.6243,66.6481,66.5927,66.6323,60500.0
2014-11-19 15:40:00,84.24,84.36,84.13,84.36,50800.0,66.6323,66.7272,66.5452,66.7272,50800.0
2014-11-19 15:50:00,84.36,84.43,84.24,84.26,206500.0,66.7272,66.7825,66.6323,66.6481,206500.0
2014-11-20 09:30:00,84.28,84.28,83.6,83.61,105000.0,66.6639,66.6639,66.126,66.1339,105000.0
2014-11-20 09:40:00,83.66,84.01,83.61,83.98,41700.0,66.1735,66.4503,66.1339,66.4266,41700.0
2014-11-20 09:50:00,84.0,84.1,83.97,84.03,30500.0,66.4424,66.5215,66.4187,66.4662,30500.0
2014-11-20 10:00:00,84.04,84.11,83.99,84.04,41600.0,66.4741,66.5294,66.4345,66.4741,41600.0
2014-11-20 10:10:00,84.05,84.05,83.9,83.9,41400.0,66.482,66.482,66.3633,66.3633,41400.0
2014-11-20 10:20:00,83.91,84.12,83.91,84.05,39400.0,66.3712,66.5373,66.3712,66.482,39400.0
2014-11-20 10:30:00,84.08,84.29,84.05,84.23,38500.0,66.5057,66.6718,66.482,66.6243,38500.0
2014-11-20 10:40:00,84.25,84.33,84.14,84.14,60500.0,66.6402,66.7034,66.5532,66.5532,60500.0
2014-11-20 10:50:00,84.14,84.21,84.08,84.17,60800.0,66.5532,66.6085,66.5057,66.5769,60800.0
2014-11-20 11:00:00,84.17,84.24,84.05,84.14,85600.0,66.5769,66.6323,66.482,66.5532,85600.0
2014-11-20 11:10:00,84.15,84.21,84.1,84.17,60000.0,66.5611,66.6085,66.5215,66.5769,60000.0
2014-11-20 11:20:00,84.18,84.24,84.09,84.17,46000.0,66.5848,66.6323,66.5136,66.5769,46000.0
2014-11-20 11:30:00,84.18,84.24,84.16,84.2,32200.0,66.5848,66.6323,66.569,66.6006,32200.0
2014-11-20 11:40:00,84.2,84.33,84.2,84.32,34500.0,66.6006,66.7034,66.6006,66.6955,34500.0
2014-11-20 11:50:00,84.33,84.42,84.32,84.37,21300.0,66.7034,66.7746,66.6955,66.7351,21300.0
2014-11-20 12:00:00,84.36,84.37,84.24,84.26,37300.0,66.7272,66.7351,66.6323,66.6481,37300.0
2014-11-20 12:10:00,84.26,84.32,84.2,84.2,59200.0,66.6481,66.6955,66.6006,66.6006,59200.0
2014-11-20 12:20:00,84.2,84.25,84.15,84.18,56700.0,66.6006,66.6402,66.5611,66.5848,56700.0
2014-11-20 12:30:00,84.19,84.22,84.15,84.21,23700.0,66.5927,66.6164,66.5611,66.6085,23700.0
2014-11-20 12:40:00,84.22,84.22,84.11,84.2,18500.0,66.6164,66.6164,66.5294,66.6006,18500.0
2014-11-20 12:50:00,84.22,84.22,84.13,84.16,24700.0,66.6164,66.6164,66.5452,66.569,24700.0
2014-11-20 13:00:00,84.16,84.22,84.14,84.21,26300.0,66.569,66.6164,66.5532,66.6085,26300.0
2014-11-20 13:10:00,84.22,84.3,84.2,84.3,19800.0,66.6164,66.6797,66.6006,66.6797,19800.0
2014-11-20 13:20:00,84.3,84.31,84.21,84.26,29600.0,66.6797,66.6876,66.6085,66.6481,29600.0
2014-11-20 13:30:00,84.26,84.26,84.15,84.18,33600.0,66.6481,66.6481,66.5611,66.5848,33600.0
2014-11-20 13:40:00,84.19,84.21,84.16,84.17,19100.0,66.5927,66.6085,66.569,66.5769,19100.0
2014-11-20 13:50:00,84.17,84.18,84.13,84.13,29600.0,66.5769,66.5848,66.5452,66.5452,29600.0
2014-11-20 14:00:00,84.14,84.14,84.1,84.12,42600.0,66.5532,66.5532,66.5215,66.5373,42600.0
2014-11-20 14:10:00,84.12,84.14,84.12,84.13,31400.0,66.5373,66.5532,66.5373,66.5452,31400.0
2014-11-20 14:20:00,84.14,84.14,84.13,84.13,30400.0,66.5532,66.5532,66.5452,66.5452,30400.0
2014-11-20 14:30:00,84.14,84.14,84.08,84.1,44800.0,66.5532,66.5532,66.5057,66.5215,44800.0
2014-11-20 14:40:00,84.1,84.11,84.06,84.08,39600.0,66.5215,66.5294,66.4899,66.5057,39600.0
2014-11-20 14:50:00,84.07,84.08,83.98,83.98,65500.0,66.4978,66.5057,66.4266,66.4266,65500.0
2014-11-20 15:00:00,83.98,84.03,83.95,84.0,90100.0,66.4266,66.4662,66.4029,66.4424,90100.0
2014-11-20 15:10:00,84.0,84.0,83.98,84.0,75800.0,66.4424,66.4424,66.4266,66.4424,75800.0
2014-11-20 15:20:00,84.0,84.0,83.9,83.91,112200.0,66.4424,66.4424,66.3633,66.3712,112200.0
2014-11-20 15:30:00,83.91,84.04,83.91,84.01,123300.0,66.3712,66.4741,66.3712,66.4503,123300.0
2014-11-20 15:40:00,84.0,84.09,83.99,84.08,84700.0,66.4424,66.5136,66.4345,66.5057,84700.0
2014-11-20 15:50:00,84.08,84.16,84.07,84.11,190800.0,66.5057,66.569,66.4978,66.5294,190800.0
2014-11-21 09:30:00,85.22,85.22,84.07,84.43,372200.0,67.4074,67.4074,66.4978,66.7825,372200.0
2014-11-21 09:40:00,84.44,84.48,84.24,84.4,40300.0,66.7905,66.8221,66.6323,66.7588,40300.0
2014-11-21 09:50:00,84.43,84.45,84.21,84.27,38100.0,66.7825,66.7984,66.6085,66.656,38100.0
2014-11-21 10:00:00,84.27,84.29,84.1,84.13,42500.0,66.656,66.6718,66.5215,66.5452,42500.0
2014-11-21 10:10:00,84.12,84.24,84.08,84.13,59500.0,66.5373,66.6323,66.5057,66.5452,59500.0
2014-11-21 10:20:00,84.14,84.29,84.13,84.29,19900.0,66.5532,66.6718,66.5452,66.6718,19900.0
2014-11-21 10:30:00,84.29,84.32,84.16,84.25,41100.0,66.6718,66.6955,66.569,66.6402,41100.0
2014-11-21 10:40:00,84.24,84.25,84.14,84.17,34300.0,66.6323,66.6402,66.5532,66.5769,34300.0
2014-11-21 10:50:00,84.17,84.21,84.02,84.06,48100.0,66.5769,66.6085,66.4582,66.4899,48100.0
2014-11-21 11:00:00,84.06,84.06,83.85,83.91,46300.0,66.4899,66.4899,66.3238,66.3712,46300.0
2014-11-21 11:10:00,83.92,84.02,83.9,84.02,43600.0,66.3791,66.4582,66.3633,66.4582,43600.0
2014-11-21 11:20:00,84.01,84.06,83.91,83.91,35100.0,66.4503,66.4899,66.3712,66.3712,35100.0
2014-11-21 11:30:00,83.91,83.92,83.81,83.89,42400.0,66.3712,66.3791,66.2921,66.3554,42400.0
2014-11-21 11:40:00,83.92,84.08,83.89,84.05,21600.0,66.3791,66.5057,66.3554,66.482,21600.0
2014-11-21 11:50:00,84.05,84.19,84.03,84.13,34800.0,66.482,66.5927,66.4662,66.5452,34800.0
2014-11-21 12:00:00,84.14,84.27,84.14,84.26,21100.0,66.5532,66.656,66.5532,66.6481,21100.0
2014-11-21 12:10:00,84.27,84.33,84.13,84.13,35800.0,66.656,66.7034,66.5452,66.5452,35800.0
2014-11-21 12:20:00,84.13,84.24,84.1,84.2,41400.0,66.5452,66.6323,66.5215,66.6006,41400.0
2014-11-21 12:30:00,84.2,84.32,84.2,84.28,24800.0,66.6006,66.6955,66.6006,66.6639,24800.0
2014-11-21 12:40:00,84.28,84.37,84.27,84.31,50300.0,66.6639,66.7351,66.656,66.6876,50300.0
2014-11-21 12:50:00,84.3,84.32,84.19,84.24,23700.0,66.6797,66.6955,66.5927,66.6323,23700.0
2014-11-21 13:00:00,84.26,84.31,84.13,84.15,19600.0,66.6481,66.6876,66.5452,66.5611,19600.0
2014-11-21 13:10:00,84.14,84.22,84.14,84.21,18900.0,66.5532,66.6164,66.5532,66.6085,18900.0
2014-11-21 13:20:00,84.21,84.22,84.08,84.16,24500.0,66.6085,66.6164,66.5057,66.569,24500.0
2014-11-21 13:30:00,84.14,84.2,84.07,84.18,21100.0,66.5532,66.6006,66.4978,66.5848,21100.0
2014-11-21 13:40:00,84.17,84.32,84.16,84.31,24400.0,66.5769,66.6955,66.569,66.6876,24400.0
2014-11-21 13:50:00,84.32,84.51,84.31,84.41,46900.0,66.6955,66.8458,66.6876,66.7667,46900.0
2014-11-21 14:00:00,84.42,84.48,84.4,84.45,35200.0,66.7746,66.8221,66.7588,66.7984,35200.0
2014-11-21 14:10:00,84.45,84.46,84.32,84.32,30100.0,66.7984,66.8063,66.6955,66.6955,30100.0
2014-11-21 14:20:00,84.3,84.3,84.22,84.25,59500.0,66.6797,66.6797,66.6164,66.6402,59500.0
2014-11-21 14:30:00,84.26,84.28,84.16,84.23,36300.0,66.6481,66.6639,66.569,66.6243,36300.0
2014-11-21 14:40:00,84.23,84.34,84.23,84.3,33600.0,66.6243,66.7114,66.6243,66.6797,33600.0
2014-11-21 14:50:00,84.3,84.35,84.29,84.3,25800.0,66.6797,66.7193,66.6718,66.6797,25800.0
2014-11-21 15:00:00,84.29,84.37,84.29,84.33,49600.0,66.6718,66.7351,66.6718,66.7034,49600.0
2014-11-21 15:10:00,84.32,84.38,84.29,84.33,31600.0,66.6955,66.743,66.6718,66.7034,31600.0
2014-11-21 15:20:00,84.33,84.34,84.25,84.31,48600.0,66.7034,66.7114,66.6402,66.6876,48600.0
2014-11-21 15:30:00,84.32,84.41,84.29,84.31,87100.0,66.6955,66.7667,66.6718,66.6876,87100.0
2014-11-21 15:40:00,84.3,84.32,84.21,84.21,50300.0,66.6797,66.6955,66.6085,66.6085,50300.0
2014-11-21 15:50:00,84.21,84.21,84.07,84.14,203100.0,66.6085,66.6085,66.4978,66.5532,203100.0
2014-11-24 09:30:00,84.51,84.81,84.51,84.6,116300.0,66.8458,67.0831,66.8458,66.917,116300.0
2014-11-24 09:40:00,84.6,84.68,84.49,84.49,54300.0,66.917,66.9803,66.83,66.83,54300.0
2014-11-24 09:50:00,84.49,84.6,84.43,84.55,28800.0,66.83,66.917,66.7825,66.8775,28800.0
2014-11-24 10:00:00,84.55,84.63,84.49,84.6,32500.0,66.8775,66.9407,66.83,66.917,32500.0
2014-11-24 10:10:00,84.61,84.67,84.54,84.56,64200.0,66.9249,66.9724,66.8696,66.8854,64200.0
2014-11-24 10:20:00,84.56,84.63,84.52,84.59,43700.0,66.8854,66.9407,66.8537,66.9091,43700.0
2014-11-24 10:30:00,84.59,84.59,84.5,84.53,41300.0,66.9091,66.9091,66.8379,66.8616,41300.0
2014-11-24 10:40:00,84.52,84.69,84.51,84.67,128000.0,66.8537,66.9882,66.8458,66.9724,128000.0
2014-11-24 10:50:00,84.66,84.74,84.64,84.74,23100.0,66.9645,67.0277,66.9486,67.0277,23100.0
2014-11-24 11:00:00,84.74,84.79,84.69,84.72,34600.0,67.0277,67.0673,66.9882,67.0119,34600.0
2014-11-24 11:10:00,84.72,84.74,84.68,84.72,59900.0,67.0119,67.0277,66.9803,67.0119,59900.0
2014-11-24 11:20:00,84.7,84.76,84.68,84.73,21200.0,66.9961,67.0436,66.9803,67.0198,21200.0
2014-11-24 11:30:00,84.73,84.79,84.7,84.74,16300.0,67.0198,67.0673,66.9961,67.0277,16300.0
2014-11-24 11:40:00,84.75,84.78,84.7,84.75,15100.0,67.0357,67.0594,66.9961,67.0357,15100.0
2014-11-24 11:50:00,84.76,84.84,84.75,84.83,21100.0,67.0436,67.1068,67.0357,67.0989,21100.0
2014-11-24 12:00:00,84.83,84.89,84.8,84.89,20700.0,67.0989,67.1464,67.0752,67.1464,20700.0
2014-11-24 12:10:00,84.89,84.89,84.82,84.86,45400.0,67.1464,67.1464,67.091,67.1227,45400.0
2014-11-24 12:20:00,84.85,84.88,84.81,84.86,53300.0,67.1148,67.1385,67.0831,67.1227,53300.0
2014-11-24 12:30:00,84.84,84.9,84.84,84.87,98400.0,67.1068,67.1543,67.1068,67.1306,98400.0
2014-11-24 12:40:00,84.87,84.92,84.85,84.91,37500.0,67.1306,67.1701,67.1148,67.1622,37500.0
2014-11-24 12:50:00,84.9,84.92,84.79,84.82,76200.0,67.1543,67.1701,67.0673,67.091,76200.0
2014-11-24 13:00:00,84.83,84.88,84.82,84.83,33600.0,67.0989,67.1385,67.091,67.0989,33600.0
2014-11-24 13:10:00,84.82,84.88,84.8,84.85,60300.0,67.091,67.1385,67.0752,67.1148,60300.0
2014-11-24 13:20:00,84.89,84.91,84.81,84.89,65700.0,67.1464,67.1622,67.0831,67.1464,65700.0
2014-11-24 13:30:00,84.9,84.9,84.81,84.85,82900.0,67.1543,67.1543,67.0831,67.1148,82900.0
2014-11-24 13:40:00,84.86,84.9,84.83,84.88,43700.0,67.1227,67.1543,67.0989,67.1385,43700.0
2014-11-24 13:50:00,84.88,84.88,84.83,84.83,26300.0,67.1385,67.1385,67.0989,67.0989,26300.0
2014-11-24 14:00:00,84.84,84.86,84.84,84.85,24600.0,67.1068,67.1227,67.1068,67.1148,24600.0
2014-11-24 14:10:00,84.84,84.85,84.78,84.8,26000.0,67.1068,67.1148,67.0594,67.0752,26000.0
2014-11-24 14:20:00,84.8,84.81,84.74,84.75,51500.0,67.0752,67.0831,67.0277,67.0357,51500.0
2014-11-24 14:30:00,84.75,84.83,84.7,84.82,68200.0,67.0357,67.0989,66.9961,67.091,68200.0
2014-11-24 14:40:00,84.83,84.88,84.8,84.83,27900.0,67.0989,67.1385,67.0752,67.0989,27900.0
2014-11-24 14:50:00,84.83,84.84,84.77,84.78,25400.0,67.0989,67.1068,67.0515,67.0594,25400.0
2014-11-24 15:00:00,84.79,84.8,84.75,84.77,39700.0,67.0673,67.0752,67.0357,67.0515,39700.0
2014-11-24 15:10:00,84.78,84.79,84.74,84.76,39000.0,67.0594,67.0673,67.0277,67.0436,39000.0
2014-11-24 15:20:00,84.76,84.83,84.76,84.8,93000.0,67.0436,67.0989,67.0436,67.0752,93000.0
2014-11-24 15:30:00,84.8,84.83,84.78,84.81,34000.0,67.0752,67.0989,67.0594,67.0831,34000.0
2014-11-24 15:40:00,84.8,84.86,84.75,84.83,59600.0,67.0752,67.1227,67.0357,67.0989,59600.0
2014-11-24 15:50:00,84.82,84.83,84.76,84.79,108700.0,67.091,67.0989,67.0436,67.0673,108700.0
2014-11-25 09:30:00,84.8,85.07,84.61,84.91,96700.0,67.0752,67.2888,66.9249,67.1622,96700.0
2014-11-25 09:40:00,84.9,85.0,84.85,84.94,20700.0,67.1543,67.2334,67.1148,67.1859,20700.0
2014-11-25 09:50:00,84.95,84.97,84.84,84.86,19700.0,67.1939,67.2097,67.1068,67.1227,19700.0
2014-11-25 10:00:00,84.85,84.86,84.58,84.69,24600.0,67.1148,67.1227,66.9012,66.9882,24600.0
2014-11-25 10:10:00,84.68,84.73,84.56,84.56,27700.0,66.9803,67.0198,66.8854,66.8854,27700.0
2014-11-25 10:20:00,84.57,84.59,84.49,84.58,30300.0,66.8933,66.9091,66.83,66.9012,30300.0
2014-11-25 10:30:00,84.58,84.65,84.56,84.6,29400.0,66.9012,66.9566,66.8854,66.917,29400.0
2014-11-25 10:40:00,84.63,84.81,84.6,84.73,24600.0,66.9407,67.0831,66.917,67.0198,24600.0
2014-11-25 10:50:00,84.74,84.77,84.67,84.72,15500.0,67.0277,67.0515,66.9724,67.0119,15500.0
2014-11-25 11:00:00,84.74,84.82,84.68,84.73,17400.0,67.0277,67.091,66.9803,67.0198,17400.0
2014-11-25 11:10:00,84.74,84.77,84.67,84.73,12000.0,67.0277,67.0515,66.9724,67.0198,12000.0
2014-11-25 11:20:00,84.74,84.75,84.63,84.67,17100.0,67.0277,67.0357,66.9407,66.9724,17100.0
2014-11-25 11:30:00,84.67,84.82,84.67,84.79,15900.0,66.9724,67.091,66.9724,67.0673,15900.0
2014-11-25 11:40:00,84.78,84.82,84.7,84.7,21500.0,67.0594,67.091,66.9961,66.9961,21500.0
2014-11-25 11:50:00,84.7,84.7,84.63,84.67,19800.0,66.9961,66.9961,66.9407,66.9724,19800.0
2014-11-25 12:00:00,84.69,84.71,84.63,84.64,12000.0,66.9882,67.004,66.9407,66.9486,12000.0
2014-11-25 12:10:00,84.67,84.69,84.63,84.64,18000.0,66.9724,66.9882,66.9407,66.9486,18000.0
2014-11-25 12:20:00,84.65,84.66,84.62,84.62,14200.0,66.9566,66.9645,66.9328,66.9328,14200.0
2014-11-25 12:30:00,84.61,84.63,84.6,84.62,11600.0,66.9249,66.9407,66.917,66.9328,11600.0
2014-11-25 12:40:00,84.62,84.66,84.6,84.64,42500.0,66.9328,66.9645,66.917,66.9486,42500.0
2014-11-25 12:50:00,84.64,84.68,84.61,84.63,24500.0,66.9486,66.9803,66.9249,66.9407,24500.0
2014-11-25 13:00:00,84.63,84.67,84.63,84.65,15200.0,66.9407,66.9724,66.9407,66.9566,15200.0
2014-11-25 13:10:00,84.66,84.72,84.66,84.69,14800.0,66.9645,67.0119,66.9645,66.9882,14800.0
2014-11-25 13:20:00,84.7,84.74,84.68,84.7,15100.0,66.9961,67.0277,66.9803,66.9961,15100.0
2014-11-25 13:30:00,84.69,84.78,84.69,84.74,31700.0,66.9882,67.0594,66.9882,67.0277,31700.0
2014-11-25 13:40:00,84.74,84.8,84.74,84.78,12500.0,67.0277,67.0752,67.0277,67.0594,12500.0
2014-11-25 13:50:00,84.78,84.8,84.78,84.8,19900.0,67.0594,67.0752,67.0594,67.0752,19900.0
2014-11-25 14:00:00,84.79,84.8,84.74,84.76,15800.0,67.0673,67.0752,67.0277,67.0436,15800.0
2014-11-25 14:10:00,84.75,84.77,84.73,84.74,13900.0,67.0357,67.0515,67.0198,67.0277,13900.0
2014-11-25 14:20:00,84.74,84.76,84.68,84.7,18000.0,67.0277,67.0436,66.9803,66.9961,18000.0
2014-11-25 14:30:00,84.7,84.73,84.7,84.71,15800.0,66.9961,67.0198,66.9961,67.004,15800.0
2014-11-25 14:40:00,84.71,84.73,84.66,84.66,22900.0,67.004,67.0198,66.9645,66.9645,22900.0
2014-11-25 14:50:00,84.67,84.68,84.57,84.61,46000.0,66.9724,66.9803,66.8933,66.9249,46000.0
2014-11-25 15:00:00,84.61,84.71,84.61,84.71,31100.0,66.9249,67.004,66.9249,67.004,31100.0
2014-11-25 15:10:00,84.72,84.75,84.69,84.71,26500.0,67.0119,67.0357,66.9882,67.004,26500.0
2014-11-25 15:20:00,84.72,84.74,84.7,84.7,33700.0,67.0119,67.0277,66.9961,66.9961,33700.0
2014-11-25 15:30:00,84.71,84.73,84.68,84.68,34600.0,67.004,67.0198,66.9803,66.9803,34600.0
2014-11-25 15:40:00,84.68,84.68,84.59,84.6,37800.0,66.9803,66.9803,66.9091,66.917,37800.0
2014-11-25 15:50:00,84.6,84.61,84.49,84.53,161200.0,66.917,66.9249,66.83,66.8616,161200.0
2014-11-26 09:30:00,84.72,84.88,84.36,84.57,99400.0,67.0119,67.1385,66.7272,66.8933,99400.0
2014-11-26 09:40:00,84.6,84.68,84.51,84.6,36100.0,66.917,66.9803,66.8458,66.917,36100.0
2014-11-26 09:50:00,84.6,84.64,84.48,84.53,47700.0,66.917,66.9486,66.8221,66.8616,47700.0
2014-11-26 10:00:00,84.54,84.73,84.53,84.65,102900.0,66.8696,67.0198,66.8616,66.9566,102900.0
2014-11-26 10:10:00,84.63,84.63,84.38,84.47,37900.0,66.9407,66.9407,66.743,66.8142,37900.0
2014-11-26 10:20:00,84.46,84.48,84.39,84.47,132100.0,66.8063,66.8221,66.7509,66.8142,132100.0
2014-11-26 10:30:00,84.47,84.63,84.46,84.59,68300.0,66.8142,66.9407,66.8063,66.9091,68300.0
2014-11-26 10:40:00,84.61,84.71,84.6,84.69,39500.0,66.9249,67.004,66.917,66.9882,39500.0
2014-11-26 10:50:00,84.69,84.71,84.65,84.67,22500.0,66.9882,67.004,66.9566,66.9724,22500.0
2014-11-26 11:00:00,84.65,84.73,84.61,84.72,25700.0,66.9566,67.0198,66.9249,67.0119,25700.0
2014-11-26 11:10:00,84.72,84.73,84.67,84.68,25800.0,67.0119,67.0198,66.9724,66.9803,25800.0
2014-11-26 11:20:00,84.68,84.74,84.67,84.7,26400.0,66.9803,67.0277,66.9724,66.9961,26400.0
2014-11-26 11:30:00,84.7,84.79,84.6,84.66,40800.0,66.9961,67.0673,66.917,66.9645,40800.0
2014-11-26 11:40:00,84.66,84.75,84.66,84.75,46500.0,66.9645,67.0357,66.9645,67.0357,46500.0
2014-11-26 11:50:00,84.75,84.77,84.73,84.76,32900.0,67.0357,67.0515,67.0198,67.0436,32900.0
2014-11-26 12:00:00,84.77,84.89,84.73,84.79,34700.0,67.0515,67.1464,67.0198,67.0673,34700.0
2014-11-26 12:10:00,84.8,84.87,84.79,84.82,25000.0,67.0752,67.1306,67.0673,67.091,25000.0
2014-11-26 12:20:00,84.81,84.81,84.75,84.8,25000.0,67.0831,67.0831,67.0357,67.0752,25000.0
2014-11-26 12:30:00,84.81,84.83,84.75,84.75,36700.0,67.0831,67.0989,67.0357,67.0357,36700.0
2014-11-26 12:40:00,84.76,84.8,84.73,84.76,31600.0,67.0436,67.0752,67.0198,67.0436,31600.0
2014-11-26 12:50:00,84.76,84.78,84.73,84.76,38100.0,67.0436,67.0594,67.0198,67.0436,38100.0
2014-11-26 13:00:00,84.76,84.84,84.75,84.81,46000.0,67.0436,67.1068,67.0357,67.0831,46000.0
2014-11-26 13:10:00,84.81,84.87,84.78,84.86,17300.0,67.0831,67.1306,67.0594,67.1227,17300.0
2014-11-26 13:20:00,84.88,84.96,84.87,84.9,21100.0,67.1385,67.2018,67.1306,67.1543,21100.0
2014-11-26 13:30:00,84.89,84.89,84.84,84.85,9700.0,67.1464,67.1464,67.1068,67.1148,9700.0
2014-11-26 13:40:00,84.84,84.87,84.84,84.84,18000.0,67.1068,67.1306,67.1068,67.1068,18000.0
2014-11-26 13:50:00,84.83,84.88,84.83,84.87,27100.0,67.0989,67.1385,67.0989,67.1306,27100.0
2014-11-26 14:00:00,84.86,84.86,84.81,84.81,16600.0,67.1227,67.1227,67.0831,67.0831,16600.0
2014-11-26 14:10:00,84.8,84.85,84.79,84.84,34200.0,67.0752,67.1148,67.0673,67.1068,34200.0
2014-11-26 14:20:00,84.84,84.85,84.8,84.83,23100.0,67.1068,67.1148,67.0752,67.0989,23100.0
2014-11-26 14:30:00,84.84,84.85,84.79,84.8,21200.0,67.1068,67.1148,67.0673,67.0752,21200.0
2014-11-26 14:40:00,84.8,84.83,84.77,84.8,50600.0,67.0752,67.0989,67.0515,67.0752,50600.0
2014-11-26 14:50:00,84.8,84.85,84.79,84.84,20500.0,67.0752,67.1148,67.0673,67.1068,20500.0
2014-11-26 15:00:00,84.84,84.84,84.8,84.8,22400.0,67.1068,67.1068,67.0752,67.0752,22400.0
2014-11-26 15:10:00,84.8,84.82,84.78,84.79,31800.0,67.0752,67.091,67.0594,67.0673,31800.0
2014-11-26 15:20:00,84.8,84.82,84.78,84.79,35400.0,67.0752,67.091,67.0594,67.0673,35400.0
2014-11-26 15:30:00,84.79,84.81,84.76,84.78,51600.0,67.0673,67.0831,67.0436,67.0594,51600.0
2014-11-26 15:40:00,84.78,84.8,84.74,84.77,71000.0,67.0594,67.0752,67.0277,67.0515,71000.0
2014-11-26 15:50:00,84.78,84.9,84.75,84.85,142600.0,67.0594,67.1543,67.0357,67.1148,142600.0
2014-11-28 09:30:00,85.28,85.66,84.81,85.45,109400.0,67.4549,67.7554,67.0831,67.5893,109400.0
2014-11-28 09:40:00,85.45,85.76,85.36,85.76,29800.0,67.5893,67.8345,67.5182,67.8345,29800.0
2014-11-28 09:50:00,85.72,85.87,85.7,85.87,72300.0,67.8029,67.9216,67.7871,67.9216,72300.0
2014-11-28 10:00:00,85.87,86.16,85.85,86.13,86800.0,67.9216,68.1509,67.9057,68.1272,86800.0
2014-11-28 10:10:00,86.11,86.16,85.99,86.09,53500.0,68.1114,68.1509,68.0165,68.0956,53500.0
2014-11-28 10:20:00,86.1,86.25,86.07,86.22,49200.0,68.1035,68.2221,68.0798,68.1984,49200.0
2014-11-28 10:30:00,86.21,86.26,86.1,86.11,30300.0,68.1905,68.23,68.1035,68.1114,30300.0
2014-11-28 10:40:00,86.11,86.17,86.04,86.15,31800.0,68.1114,68.1589,68.056,68.143,31800.0
2014-11-28 10:50:00,86.14,86.14,85.99,86.02,24800.0,68.1351,68.1351,68.0165,68.0402,24800.0
2014-11-28 11:00:00,86.02,86.11,85.89,85.89,55800.0,68.0402,68.1114,67.9374,67.9374,55800.0
2014-11-28 11:10:00,85.9,85.99,85.9,85.97,23300.0,67.9453,68.0165,67.9453,68.0007,23300.0
2014-11-28 11:20:00,85.98,85.98,85.79,85.81,23900.0,68.0086,68.0086,67.8583,67.8741,23900.0
2014-11-28 11:30:00,85.81,85.85,85.75,85.75,50600.0,67.8741,67.9057,67.8266,67.8266,50600.0
2014-11-28 11:40:00,85.78,85.81,85.69,85.7,36300.0,67.8504,67.8741,67.7792,67.7871,36300.0
2014-11-28 11:50:00,85.71,85.78,85.69,85.74,14500.0,67.795,67.8504,67.7792,67.8187,14500.0
2014-11-28 12:00:00,85.74,85.75,85.67,85.72,28700.0,67.8187,67.8266,67.7634,67.8029,28700.0
2014-11-28 12:10:00,85.72,85.76,85.7,85.75,24300.0,67.8029,67.8345,67.7871,67.8266,24300.0
2014-11-28 12:20:00,85.74,85.77,85.62,85.7,46200.0,67.8187,67.8425,67.7238,67.7871,46200.0
2014-11-28 12:30:00,85.7,85.74,85.64,85.67,29200.0,67.7871,67.8187,67.7396,67.7634,29200.0
2014-11-28 12:40:00,85.64,85.66,85.5,85.6,61500.0,67.7396,67.7554,67.6289,67.708,61500.0
2014-11-28 12:50:00,85.6,85.67,85.56,85.64,71600.0,67.708,67.7634,67.6764,67.7396,71600.0
2014-12-01 09:30:00,85.18,85.56,85.18,85.23,44500.0,67.3758,67.6764,67.3758,67.4153,44500.0
2014-12-01 09:40:00,85.18,85.39,85.0,85.32,42600.0,67.3758,67.5419,67.2334,67.4865,42600.0
2014-12-01 09:50:00,85.3,85.62,85.3,85.45,50500.0,67.4707,67.7238,67.4707,67.5893,50500.0
2014-12-01 10:00:00,85.43,85.63,85.41,85.63,30500.0,67.5735,67.7317,67.5577,67.7317,30500.0
2014-12-01 10:10:00,85.61,85.99,85.61,85.87,43400.0,67.7159,68.0165,67.7159,67.9216,43400.0
2014-12-01 10:20:00,85.87,86.0,85.85,85.9,30600.0,67.9216,68.0244,67.9057,67.9453,30600.0
2014-12-01 10:30:00,85.91,86.0,85.9,85.92,37100.0,67.9532,68.0244,67.9453,67.9611,37100.0
2014-12-01 10:40:00,85.9,85.9,85.72,85.73,30200.0,67.9453,67.9453,67.8029,67.8108,30200.0
2014-12-01 10:50:00,85.73,85.73,85.63,85.68,37800.0,67.8108,67.8108,67.7317,67.7713,37800.0
2014-12-01 11:00:00,85.7,85.72,85.63,85.7,24200.0,67.7871,67.8029,67.7317,67.7871,24200.0
2014-12-01 11:10:00,85.68,85.71,85.64,85.66,19200.0,67.7713,67.795,67.7396,67.7554,19200.0
2014-12-01 11:20:00,85.67,85.79,85.67,85.79,22800.0,67.7634,67.8583,67.7634,67.8583,22800.0
2014-12-01 11:30:00,85.79,85.81,85.72,85.77,22300.0,67.8583,67.8741,67.8029,67.8425,22300.0
2014-12-01 11:40:00,85.77,85.82,85.74,85.78,21400.0,67.8425,67.882,67.8187,67.8504,21400.0
2014-12-01 11:50:00,85.77,85.79,85.64,85.67,17700.0,67.8425,67.8583,67.7396,67.7634,17700.0
2014-12-01 12:00:00,85.66,85.69,85.57,85.64,20700.0,67.7554,67.7792,67.6843,67.7396,20700.0
2014-12-01 12:10:00,85.64,85.76,85.63,85.72,16900.0,67.7396,67.8345,67.7317,67.8029,16900.0
2014-12-01 12:20:00,85.73,85.79,85.71,85.73,20000.0,67.8108,67.8583,67.795,67.8108,20000.0
2014-12-01 12:30:00,85.74,85.79,85.68,85.68,10200.0,67.8187,67.8583,67.7713,67.7713,10200.0
2014-12-01 12:40:00,85.68,85.76,85.66,85.74,22700.0,67.7713,67.8345,67.7554,67.8187,22700.0
2014-12-01 12:50:00,85.75,85.96,85.74,85.93,29300.0,67.8266,67.9927,67.8187,67.969,29300.0
2014-12-01 13:00:00,85.94,86.04,85.91,86.02,31700.0,67.9769,68.056,67.9532,68.0402,31700.0
2014-12-01 13:10:00,86.02,86.11,85.99,86.03,38800.0,68.0402,68.1114,68.0165,68.0481,38800.0
2014-12-01 13:20:00,86.03,86.2,86.02,86.19,27100.0,68.0481,68.1826,68.0402,68.1747,27100.0
2014-12-01 13:30:00,86.21,86.27,86.2,86.23,34200.0,68.1905,68.2379,68.1826,68.2063,34200.0
2014-12-01 13:40:00,86.24,86.35,86.2,86.31,48300.0,68.2142,68.3012,68.1826,68.2696,48300.0
2014-12-01 13:50:00,86.3,86.34,86.24,86.34,35200.0,68.2617,68.2933,68.2142,68.2933,35200.0
2014-12-01 14:00:00,86.33,86.34,86.24,86.3,39800.0,68.2854,68.2933,68.2142,68.2617,39800.0
2014-12-01 14:10:00,86.3,86.3,86.23,86.28,32900.0,68.2617,68.2617,68.2063,68.2459,32900.0
2014-12-01 14:20:00,86.28,86.3,86.2,86.23,43800.0,68.2459,68.2617,68.1826,68.2063,43800.0
2014-12-01 14:30:00,86.23,86.37,86.21,86.35,50000.0,68.2063,68.317,68.1905,68.3012,50000.0
2014-12-01 14:40:00,86.34,86.4,86.31,86.38,44200.0,68.2933,68.3408,68.2696,68.325,44200.0
2014-12-01 14:50:00,86.38,86.4,86.27,86.3,45900.0,68.325,68.3408,68.2379,68.2617,45900.0
2014-12-01 15:00:00,86.29,86.42,86.28,86.4,38900.0,68.2538,68.3566,68.2459,68.3408,38900.0
2014-12-01 15:10:00,86.4,86.48,86.35,86.45,50400.0,68.3408,68.4041,68.3012,68.3803,50400.0
2014-12-01 15:20:00,86.44,86.5,86.41,86.48,74100.0,68.3724,68.4199,68.3487,68.4041,74100.0
2014-12-01 15:30:00,86.48,86.49,86.3,86.39,90700.0,68.4041,68.412,68.2617,68.3329,90700.0
2014-12-01 15:40:00,86.39,86.4,86.18,86.2,67200.0,68.3329,68.3408,68.1668,68.1826,67200.0
2014-12-01 15:50:00,86.19,86.19,86.07,86.08,164100.0,68.1747,68.1747,68.0798,68.0877,164100.0
2014-12-02 09:30:00,86.45,86.54,85.78,86.1,67500.0,68.3803,68.4515,67.8504,68.1035,67500.0
2014-12-02 09:40:00,86.06,86.1,85.65,85.65,44400.0,68.0718,68.1035,67.7475,67.7475,44400.0
2014-12-02 09:50:00,85.66,85.79,85.63,85.75,37200.0,67.7554,67.8583,67.7317,67.8266,37200.0
2014-12-02 10:00:00,85.74,85.87,85.66,85.8,41700.0,67.8187,67.9216,67.7554,67.8662,41700.0
2014-12-02 10:10:00,85.81,85.94,85.76,85.94,43900.0,67.8741,67.9769,67.8345,67.9769,43900.0
2014-12-02 10:20:00,85.94,86.01,85.8,85.9,29600.0,67.9769,68.0323,67.8662,67.9453,29600.0
2014-12-02 10:30:00,85.9,85.93,85.83,85.85,42200.0,67.9453,67.969,67.8899,67.9057,42200.0
2014-12-02 10:40:00,85.86,85.94,85.74,85.9,19500.0,67.9136,67.9769,67.8187,67.9453,19500.0
2014-12-02 10:50:00,85.87,85.9,85.82,85.86,18800.0,67.9216,67.9453,67.882,67.9136,18800.0
2014-12-02 11:00:00,85.88,85.96,85.86,85.87,27500.0,67.9295,67.9927,67.9136,67.9216,27500.0
2014-12-02 11:10:00,85.87,85.92,85.8,85.91,19800.0,67.9216,67.9611,67.8662,67.9532,19800.0
2014-12-02 11:20:00,85.91,85.94,85.85,85.89,18900.0,67.9532,67.9769,67.9057,67.9374,18900.0
2014-12-02 11:30:00,85.88,85.92,85.8,85.92,25200.0,67.9295,67.9611,67.8662,67.9611,25200.0
2014-12-02 11:40:00,85.93,85.95,85.83,85.88,19800.0,67.969,67.9848,67.8899,67.9295,19800.0
2014-12-02 11:50:00,85.88,85.94,85.83,85.91,51000.0,67.9295,67.9769,67.8899,67.9532,51000.0
2014-12-02 12:00:00,85.92,85.94,85.85,85.86,21400.0,67.9611,67.9769,67.9057,67.9136,21400.0
2014-12-02 12:10:00,85.83,85.86,85.77,85.79,17600.0,67.8899,67.9136,67.8425,67.8583,17600.0
2014-12-02 12:20:00,85.78,85.82,85.75,85.8,20400.0,67.8504,67.882,67.8266,67.8662,20400.0
2014-12-02 12:30:00,85.77,85.81,85.67,85.69,25900.0,67.8425,67.8741,67.7634,67.7792,25900.0
2014-12-02 12:40:00,85.69,85.75,85.69,85.71,20200.0,67.7792,67.8266,67.7792,67.795,20200.0
2014-12-02 12:50:00,85.7,85.76,85.62,85.76,20500.0,67.7871,67.8345,67.7238,67.8345,20500.0
2014-12-02 13:00:00,85.76,85.87,85.74,85.75,27600.0,67.8345,67.9216,67.8187,67.8266,27600.0
2014-12-02 13:10:00,85.75,85.77,85.68,85.76,26700.0,67.8266,67.8425,67.7713,67.8345,26700.0
2014-12-02 13:20:00,85.76,85.85,85.73,85.82,14400.0,67.8345,67.9057,67.8108,67.882,14400.0
2014-12-02 13:30:00,85.83,85.84,85.77,85.77,16400.0,67.8899,67.8978,67.8425,67.8425,16400.0
2014-12-02 13:40:00,85.77,85.85,85.77,85.84,15800.0,67.8425,67.9057,67.8425,67.8978,15800.0
2014-12-02 13:50:00,85.84,85.84,85.79,85.81,11500.0,67.8978,67.8978,67.8583,67.8741,11500.0
2014-12-02 14:00:00,85.82,85.87,85.77,85.79,21600.0,67.882,67.9216,67.8425,67.8583,21600.0
2014-12-02 14:10:00,85.79,85.84,85.78,85.84,21900.0,67.8583,67.8978,67.8504,67.8978,21900.0
2014-12-02 14:20:00,85.84,85.9,85.82,85.83,35400.0,67.8978,67.9453,67.882,67.8899,35400.0
2014-12-02 14:30:00,85.84,85.87,85.78,85.82,22800.0,67.8978,67.9216,67.8504,67.882,22800.0
2014-12-02 14:40:00,85.81,86.01,85.81,85.99,28400.0,67.8741,68.0323,67.8741,68.0165,28400.0
2014-12-02 14:50:00,85.99,86.0,85.93,85.95,19600.0,68.0165,68.0244,67.969,67.9848,19600.0
2014-12-02 15:00:00,85.95,85.95,85.84,85.87,30000.0,67.9848,67.9848,67.8978,67.9216,30000.0
2014-12-02 15:10:00,85.87,85.88,85.83,85.87,28400.0,67.9216,67.9295,67.8899,67.9216,28400.0
2014-12-02 15:20:00,85.86,85.87,85.69,85.7,49800.0,67.9136,67.9216,67.7792,67.7871,49800.0
2014-12-02 15:30:00,85.7,85.74,85.68,85.74,34700.0,67.7871,67.8187,67.7713,67.8187,34700.0
2014-12-02 15:40:00,85.74,85.8,85.73,85.76,47100.0,67.8187,67.8662,67.8108,67.8345,47100.0
2014-12-02 15:50:00,85.77,85.8,85.72,85.8,65800.0,67.8425,67.8662,67.8029,67.8662,65800.0
2014-12-03 09:30:00,85.6,85.82,85.48,85.53,83500.0,67.708,67.882,67.6131,67.6526,83500.0
2014-12-03 09:40:00,85.51,85.51,85.19,85.2,52000.0,67.6368,67.6368,67.3837,67.3916,52000.0
2014-12-03 09:50:00,85.22,85.22,85.0,85.13,56700.0,67.4074,67.4074,67.2334,67.3362,56700.0
2014-12-03 10:00:00,85.13,85.18,84.99,85.18,51700.0,67.3362,67.3758,67.2255,67.3758,51700.0
2014-12-03 10:10:00,85.21,85.3,85.21,85.25,29700.0,67.3995,67.4707,67.3995,67.4311,29700.0
2014-12-03 10:20:00,85.26,85.38,85.2,85.29,18600.0,67.4391,67.534,67.3916,67.4628,18600.0
2014-12-03 10:30:00,85.31,85.51,85.31,85.46,24800.0,67.4786,67.6368,67.4786,67.5973,24800.0
2014-12-03 10:40:00,85.46,85.55,85.39,85.55,17800.0,67.5973,67.6684,67.5419,67.6684,17800.0
2014-12-03 10:50:00,85.53,85.54,85.45,85.49,23800.0,67.6526,67.6605,67.5893,67.621,23800.0
2014-12-03 11:00:00,85.48,85.61,85.48,85.58,27000.0,67.6131,67.7159,67.6131,67.6922,27000.0
2014-12-03 11:10:00,85.58,85.6,85.47,85.57,27300.0,67.6922,67.708,67.6052,67.6843,27300.0
2014-12-03 11:20:00,85.58,85.77,85.58,85.77,44800.0,67.6922,67.8425,67.6922,67.8425,44800.0
2014-12-03 11:30:00,85.78,85.82,85.66,85.69,31900.0,67.8504,67.882,67.7554,67.7792,31900.0
2014-12-03 11:40:00,85.69,85.71,85.66,85.68,29200.0,67.7792,67.795,67.7554,67.7713,29200.0
2014-12-03 11:50:00,85.67,85.75,85.64,85.74,53800.0,67.7634,67.8266,67.7396,67.8187,53800.0
2014-12-03 12:00:00,85.75,85.84,85.74,85.8,44400.0,67.8266,67.8978,67.8187,67.8662,44400.0
2014-12-03 12:10:00,85.81,85.89,85.79,85.84,12200.0,67.8741,67.9374,67.8583,67.8978,12200.0
2014-12-03 12:20:00,85.84,85.9,85.8,85.8,18200.0,67.8978,67.9453,67.8662,67.8662,18200.0
2014-12-03 12:30:00,85.79,85.83,85.78,85.8,18400.0,67.8583,67.8899,67.8504,67.8662,18400.0
2014-12-03 12:40:00,85.79,85.84,85.78,85.83,46200.0,67.8583,67.8978,67.8504,67.8899,46200.0
2014-12-03 12:50:00,85.82,85.85,85.79,85.8,19600.0,67.882,67.9057,67.8583,67.8662,19600.0
2014-12-03 13:00:00,85.8,85.82,85.78,85.82,27000.0,67.8662,67.882,67.8504,67.882,27000.0
2014-12-03 13:10:00,85.81,85.85,85.79,85.85,17100.0,67.8741,67.9057,67.8583,67.9057,17100.0
2014-12-03 13:20:00,85.84,85.9,85.83,85.86,12800.0,67.8978,67.9453,67.8899,67.9136,12800.0
2014-12-03 13:30:00,85.87,85.93,85.85,85.9,11300.0,67.9216,67.969,67.9057,67.9453,11300.0
2014-12-03 13:40:00,85.89,85.91,85.79,85.79,21400.0,67.9374,67.9532,67.8583,67.8583,21400.0
2014-12-03 13:50:00,85.78,85.82,85.78,85.82,46900.0,67.8504,67.882,67.8504,67.882,46900.0
2014-12-03 14:00:00,85.82,85.9,85.8,85.88,22100.0,67.882,67.9453,67.8662,67.9295,22100.0
2014-12-03 14:10:00,85.88,85.93,85.84,85.86,16900.0,67.9295,67.969,67.8978,67.9136,16900.0
2014-12-03 14:20:00,85.86,85.9,85.83,85.85,24700.0,67.9136,67.9453,67.8899,67.9057,24700.0
2014-12-03 14:30:00,85.85,85.86,85.8,85.82,28000.0,67.9057,67.9136,67.8662,67.882,28000.0
2014-12-03 14:40:00,85.83,85.88,85.81,85.81,14400.0,67.8899,67.9295,67.8741,67.8741,14400.0
2014-12-03 14:50:00,85.8,85.86,85.8,85.82,17300.0,67.8662,67.9136,67.8662,67.882,17300.0
2014-12-03 15:00:00,85.83,85.87,85.82,85.86,30800.0,67.8899,67.9216,67.882,67.9136,30800.0
2014-12-03 15:10:00,85.86,85.93,85.84,85.92,20000.0,67.9136,67.969,67.8978,67.9611,20000.0
2014-12-03 15:20:00,85.92,85.92,85.86,85.91,31300.0,67.9611,67.9611,67.9136,67.9532,31300.0
2014-12-03 15:30:00,85.92,85.97,85.9,85.97,70000.0,67.9611,68.0007,67.9453,68.0007,70000.0
2014-12-03 15:40:00,85.97,86.0,85.94,85.94,45700.0,68.0007,68.0244,67.9769,67.9769,45700.0
2014-12-03 15:50:00,85.96,86.0,85.93,85.93,148900.0,67.9927,68.0244,67.969,67.969,148900.0
2014-12-04 09:30:00,86.06,86.29,85.97,86.21,44400.0,68.0718,68.2538,68.0007,68.1905,44400.0
2014-12-04 09:40:00,86.11,86.42,86.09,86.25,46600.0,68.1114,68.3566,68.0956,68.2221,46600.0
2014-12-04 09:50:00,86.22,86.29,86.2,86.23,36300.0,68.1984,68.2538,68.1826,68.2063,36300.0
2014-12-04 10:00:00,86.24,86.26,86.02,86.08,22400.0,68.2142,68.23,68.0402,68.0877,22400.0
2014-12-04 10:10:00,86.1,86.13,86.04,86.04,12500.0,68.1035,68.1272,68.056,68.056,12500.0
2014-12-04 10:20:00,86.07,86.15,86.03,86.03,20800.0,68.0798,68.143,68.0481,68.0481,20800.0
2014-12-04 10:30:00,86.03,86.04,85.82,85.87,27800.0,68.0481,68.056,67.882,67.9216,27800.0
2014-12-04 10:40:00,85.84,85.88,85.77,85.79,57300.0,67.8978,67.9295,67.8425,67.8583,57300.0
2014-12-04 10:50:00,85.78,85.89,85.77,85.87,24600.0,67.8504,67.9374,67.8425,67.9216,24600.0
2014-12-04 11:00:00,85.88,85.89,85.77,85.82,17200.0,67.9295,67.9374,67.8425,67.882,17200.0
2014-12-04 11:10:00,85.8,85.89,85.79,85.83,16700.0,67.8662,67.9374,67.8583,67.8899,16700.0
2014-12-04 11:20:00,85.83,85.84,85.77,85.8,32700.0,67.8899,67.8978,67.8425,67.8662,32700.0
2014-12-04 11:30:00,85.8,85.89,85.73,85.85,29200.0,67.8662,67.9374,67.8108,67.9057,29200.0
2014-12-04 11:40:00,85.86,85.89,85.85,85.87,23300.0,67.9136,67.9374,67.9057,67.9216,23300.0
2014-12-04 11:50:00,85.87,85.9,85.81,85.89,35800.0,67.9216,67.9453,67.8741,67.9374,35800.0
2014-12-04 12:00:00,85.88,86.07,85.87,86.02,38800.0,67.9295,68.0798,67.9216,68.0402,38800.0
2014-12-04 12:10:00,86.02,86.05,86.0,86.05,36500.0,68.0402,68.0639,68.0244,68.0639,36500.0
2014-12-04 12:20:00,86.05,86.06,86.02,86.03,6400.0,68.0639,68.0718,68.0402,68.0481,6400.0
2014-12-04 12:30:00,86.03,86.25,86.02,86.17,13700.0,68.0481,68.2221,68.0402,68.1589,13700.0
2014-12-04 12:40:00,86.19,86.23,86.11,86.11,7800.0,68.1747,68.2063,68.1114,68.1114,7800.0
2014-12-04 12:50:00,86.08,86.09,86.03,86.03,8000.0,68.0877,68.0956,68.0481,68.0481,8000.0
2014-12-04 13:00:00,86.05,86.09,86.0,86.03,13100.0,68.0639,68.0956,68.0244,68.0481,13100.0
2014-12-04 13:10:00,86.01,86.09,85.98,86.09,23900.0,68.0323,68.0956,68.0086,68.0956,23900.0
2014-12-04 13:20:00,86.09,86.17,86.08,86.1,12500.0,68.0956,68.1589,68.0877,68.1035,12500.0
2014-12-04 13:30:00,86.07,86.1,86.0,86.06,23400.0,68.0798,68.1035,68.0244,68.0718,23400.0
2014-12-04 13:40:00,86.07,86.18,86.07,86.12,12000.0,68.0798,68.1668,68.0798,68.1193,12000.0
2014-12-04 13:50:00,86.15,86.18,86.08,86.08,15000.0,68.143,68.1668,68.0877,68.0877,15000.0
2014-12-04 14:00:00,86.09,86.17,86.09,86.17,14800.0,68.0956,68.1589,68.0956,68.1589,14800.0
2014-12-04 14:10:00,86.16,86.22,86.13,86.16,36500.0,68.1509,68.1984,68.1272,68.1509,36500.0
2014-12-04 14:20:00,86.16,86.19,86.14,86.14,19800.0,68.1509,68.1747,68.1351,68.1351,19800.0
2014-12-04 14:30:00,86.15,86.15,86.08,86.08,23300.0,68.143,68.143,68.0877,68.0877,23300.0
2014-12-04 14:40:00,86.08,86.09,86.04,86.09,20600.0,68.0877,68.0956,68.056,68.0956,20600.0
2014-12-04 14:50:00,86.09,86.09,85.94,85.96,61500.0,68.0956,68.0956,67.9769,67.9927,61500.0
2014-12-04 15:00:00,85.96,86.01,85.94,86.0,39700.0,67.9927,68.0323,67.9769,68.0244,39700.0
2014-12-04 15:10:00,86.01,86.02,85.96,85.98,93400.0,68.0323,68.0402,67.9927,68.0086,93400.0
2014-12-04 15:20:00,85.98,85.98,85.84,85.86,58700.0,68.0086,68.0086,67.8978,67.9136,58700.0
2014-12-04 15:30:00,85.86,85.96,85.83,85.94,59100.0,67.9136,67.9927,67.8899,67.9769,59100.0
2014-12-04 15:40:00,85.94,85.99,85.94,85.95,53600.0,67.9769,68.0165,67.9769,67.9848,53600.0
2014-12-04 15:50:00,85.96,86.06,85.96,86.06,76300.0,67.9927,68.0718,67.9927,68.0718,76300.0
2014-12-05 09:30:00,85.79,85.92,85.44,85.46,103300.0,67.8583,67.9611,67.5814,67.5973,103300.0
2014-12-05 09:40:00,85.5,85.59,85.11,85.17,75500.0,67.6289,67.7001,67.3204,67.3679,75500.0
2014-12-05 09:50:00,85.18,85.26,85.16,85.18,69600.0,67.3758,67.4391,67.36,67.3758,69600.0
2014-12-05 10:00:00,85.18,85.2,85.12,85.14,54900.0,67.3758,67.3916,67.3283,67.3441,54900.0
2014-12-05 10:10:00,85.15,85.45,85.14,85.45,60300.0,67.352,67.5893,67.3441,67.5893,60300.0
2014-12-05 10:20:00,85.44,85.47,85.24,85.28,32700.0,67.5814,67.6052,67.4232,67.4549,32700.0
2014-12-05 10:30:00,85.27,85.42,85.27,85.42,18100.0,67.447,67.5656,67.447,67.5656,18100.0
2014-12-05 10:40:00,85.45,85.58,85.4,85.56,22900.0,67.5893,67.6922,67.5498,67.6764,22900.0
2014-12-05 10:50:00,85.55,85.6,85.47,85.53,41700.0,67.6684,67.708,67.6052,67.6526,41700.0
2014-12-05 11:00:00,85.54,85.68,85.54,85.63,24400.0,67.6605,67.7713,67.6605,67.7317,24400.0
2014-12-05 11:10:00,85.61,85.79,85.6,85.76,16500.0,67.7159,67.8583,67.708,67.8345,16500.0
2014-12-05 11:20:00,85.76,85.78,85.71,85.73,21000.0,67.8345,67.8504,67.795,67.8108,21000.0
2014-12-05 11:30:00,85.74,85.74,85.63,85.64,26200.0,67.8187,67.8187,67.7317,67.7396,26200.0
2014-12-05 11:40:00,85.63,85.66,85.59,85.64,18800.0,67.7317,67.7554,67.7001,67.7396,18800.0
2014-12-05 11:50:00,85.68,85.71,85.62,85.65,29400.0,67.7713,67.795,67.7238,67.7475,29400.0
2014-12-05 12:00:00,85.65,85.68,85.62,85.63,17700.0,67.7475,67.7713,67.7238,67.7317,17700.0
2014-12-05 12:10:00,85.63,85.63,85.56,85.58,15200.0,67.7317,67.7317,67.6764,67.6922,15200.0
2014-12-05 12:20:00,85.57,85.58,85.5,85.51,15200.0,67.6843,67.6922,67.6289,67.6368,15200.0
2014-12-05 12:30:00,85.51,85.6,85.5,85.6,20900.0,67.6368,67.708,67.6289,67.708,20900.0
2014-12-05 12:40:00,85.6,85.63,85.57,85.61,17300.0,67.708,67.7317,67.6843,67.7159,17300.0
2014-12-05 12:50:00,85.61,85.65,85.59,85.65,14000.0,67.7159,67.7475,67.7001,67.7475,14000.0
2014-12-05 13:00:00,85.65,85.67,85.56,85.57,24100.0,67.7475,67.7634,67.6764,67.6843,24100.0
2014-12-05 13:10:00,85.58,85.59,85.52,85.54,17200.0,67.6922,67.7001,67.6447,67.6605,17200.0
2014-12-05 13:20:00,85.53,85.6,85.53,85.59,13000.0,67.6526,67.708,67.6526,67.7001,13000.0
2014-12-05 13:30:00,85.6,85.6,85.55,85.59,25400.0,67.708,67.708,67.6684,67.7001,25400.0
2014-12-05 13:40:00,85.59,85.63,85.58,85.58,11800.0,67.7001,67.7317,67.6922,67.6922,11800.0
2014-12-05 13:50:00,85.58,85.58,85.55,85.56,9900.0,67.6922,67.6922,67.6684,67.6764,9900.0
2014-12-05 14:00:00,85.56,85.62,85.56,85.61,20100.0,67.6764,67.7238,67.6764,67.7159,20100.0
2014-12-05 14:10:00,85.61,85.64,85.53,85.55,31300.0,67.7159,67.7396,67.6526,67.6684,31300.0
2014-12-05 14:20:00,85.55,85.7,85.55,85.7,16900.0,67.6684,67.7871,67.6684,67.7871,16900.0
2014-12-05 14:30:00,85.7,85.74,85.69,85.7,38300.0,67.7871,67.8187,67.7792,67.7871,38300.0
2014-12-05 14:40:00,85.69,85.78,85.69,85.78,32500.0,67.7792,67.8504,67.7792,67.8504,32500.0
2014-12-05 14:50:00,85.78,85.79,85.71,85.71,23300.0,67.8504,67.8583,67.795,67.795,23300.0
2014-12-05 15:00:00,85.71,85.82,85.69,85.78,37700.0,67.795,67.882,67.7792,67.8504,37700.0
2014-12-05 15:10:00,85.77,85.82,85.75,85.8,51500.0,67.8425,67.882,67.8266,67.8662,51500.0
2014-12-05 15:20:00,85.81,85.84,85.78,85.8,29700.0,67.8741,67.8978,67.8504,67.8662,29700.0
2014-12-05 15:30:00,85.79,85.8,85.66,85.69,52100.0,67.8583,67.8662,67.7554,67.7792,52100.0
2014-12-05 15:40:00,85.68,85.72,85.56,85.56,55900.0,67.7713,67.8029,67.6764,67.6764,55900.0
2014-12-05 15:50:00,85.58,85.82,85.57,85.82,130600.0,67.6922,67.882,67.6843,67.882,130600.0
2014-12-08 09:30:00,85.36,85.82,85.13,85.67,65200.0,67.5182,67.882,67.3362,67.7634,65200.0
2014-12-08 09:40:00,85.79,85.98,85.73,85.96,15300.0,67.8583,68.0086,67.8108,67.9927,15300.0
2014-12-08 09:50:00,85.96,86.0,85.82,85.84,24800.0,67.9927,68.0244,67.882,67.8978,24800.0
2014-12-08 10:00:00,85.84,85.98,85.84,85.94,21900.0,67.8978,68.0086,67.8978,67.9769,21900.0
2014-12-08 10:10:00,85.91,85.94,85.81,85.87,19100.0,67.9532,67.9769,67.8741,67.9216,19100.0
2014-12-08 10:20:00,85.88,85.97,85.88,85.95,24300.0,67.9295,68.0007,67.9295,67.9848,24300.0
2014-12-08 10:30:00,85.95,86.01,85.87,85.91,16300.0,67.9848,68.0323,67.9216,67.9532,16300.0
2014-12-08 10:40:00,85.92,85.96,85.87,85.93,17400.0,67.9611,67.9927,67.9216,67.969,17400.0
2014-12-08 10:50:00,85.94,85.97,85.91,85.94,13000.0,67.9769,68.0007,67.9532,67.9769,13000.0
2014-12-08 11:00:00,85.94,85.98,85.9,85.93,14200.0,67.9769,68.0086,67.9453,67.969,14200.0
2014-12-08 11:10:00,85.92,85.99,85.91,85.97,14900.0,67.9611,68.0165,67.9532,68.0007,14900.0
2014-12-08 11:20:00,85.98,85.98,85.83,85.84,16000.0,68.0086,68.0086,67.8899,67.8978,16000.0
2014-12-08 11:30:00,85.85,85.94,85.85,85.92,23000.0,67.9057,67.9769,67.9057,67.9611,23000.0
2014-12-08 11:40:00,85.93,86.01,85.93,85.98,23500.0,67.969,68.0323,67.969,68.0086,23500.0
2014-12-08 11:50:00,85.99,86.01,85.93,85.98,30100.0,68.0165,68.0323,67.969,68.0086,30100.0
2014-12-08 12:00:00,85.98,86.01,85.92,85.93,30500.0,68.0086,68.0323,67.9611,67.969,30500.0
2014-12-08 12:10:00,85.91,85.91,85.55,85.61,27500.0,67.9532,67.9532,67.6684,67.7159,27500.0
2014-12-08 12:20:00,85.6,85.61,85.53,85.57,23400.0,67.708,67.7159,67.6526,67.6843,23400.0
2014-12-08 12:30:00,85.56,85.65,85.53,85.64,13300.0,67.6764,67.7475,67.6526,67.7396,13300.0
2014-12-08 12:40:00,85.65,85.69,85.6,85.6,14600.0,67.7475,67.7792,67.708,67.708,14600.0
2014-12-08 12:50:00,85.61,85.63,85.45,85.49,11700.0,67.7159,67.7317,67.5893,67.621,11700.0
2014-12-08 13:00:00,85.51,85.6,85.48,85.55,12000.0,67.6368,67.708,67.6131,67.6684,12000.0
2014-12-08 13:10:00,85.52,85.6,85.5,85.57,16800.0,67.6447,67.708,67.6289,67.6843,16800.0
2014-12-08 13:20:00,85.56,85.56,85.41,85.43,24100.0,67.6764,67.6764,67.5577,67.5735,24100.0
2014-12-08 13:30:00,85.44,85.45,85.25,85.32,24500.0,67.5814,67.5893,67.4311,67.4865,24500.0
2014-12-08 13:40:00,85.32,85.36,85.23,85.31,18400.0,67.4865,67.5182,67.4153,67.4786,18400.0
2014-12-08 13:50:00,85.32,85.37,85.28,85.28,12700.0,67.4865,67.5261,67.4549,67.4549,12700.0
2014-12-08 14:00:00,85.27,85.27,85.15,85.2,36700.0,67.447,67.447,67.352,67.3916,36700.0
2014-12-08 14:10:00,85.21,85.21,85.05,85.16,23500.0,67.3995,67.3995,67.273,67.36,23500.0
2014-12-08 14:20:00,85.16,85.31,85.15,85.31,19500.0,67.36,67.4786,67.352,67.4786,19500.0
2014-12-08 14:30:00,85.31,85.45,85.31,85.43,26500.0,67.4786,67.5893,67.4786,67.5735,26500.0
2014-12-08 14:40:00,85.43,85.48,85.39,85.44,18200.0,67.5735,67.6131,67.5419,67.5814,18200.0
2014-12-08 14:50:00,85.44,85.6,85.44,85.55,28800.0,67.5814,67.708,67.5814,67.6684,28800.0
2014-12-08 15:00:00,85.53,85.57,85.46,85.48,26400.0,67.6526,67.6843,67.5973,67.6131,26400.0
2014-12-08 15:10:00,85.49,85.55,85.45,85.47,28700.0,67.621,67.6684,67.5893,67.6052,28700.0
2014-12-08 15:20:00,85.47,85.68,85.44,85.59,50700.0,67.6052,67.7713,67.5814,67.7001,50700.0
2014-12-08 15:30:00,85.6,85.6,85.51,85.55,43600.0,67.708,67.708,67.6368,67.6684,43600.0
2014-12-08 15:40:00,85.56,85.58,85.43,85.5,74100.0,67.6764,67.6922,67.5735,67.6289,74100.0
2014-12-08 15:50:00,85.49,85.64,85.43,85.6,157500.0,67.621,67.7396,67.5735,67.708,157500.0
2014-12-09 09:30:00,85.21,85.55,84.94,85.1,97400.0,67.3995,67.6684,67.1859,67.3125,97400.0
2014-12-09 09:40:00,85.06,85.1,84.64,84.74,47500.0,67.2809,67.3125,66.9486,67.0277,47500.0
2014-12-09 09:50:00,84.72,84.88,84.65,84.74,39500.0,67.0119,67.1385,66.9566,67.0277,39500.0
2014-12-09 10:00:00,84.72,84.81,84.69,84.77,66000.0,67.0119,67.0831,66.9882,67.0515,66000.0
2014-12-09 10:10:00,84.77,84.78,84.61,84.68,37700.0,67.0515,67.0594,66.9249,66.9803,37700.0
2014-12-09 10:20:00,84.68,84.79,84.57,84.59,39800.0,66.9803,67.0673,66.8933,66.9091,39800.0
2014-12-09 10:30:00,84.6,84.6,84.36,84.55,43100.0,66.917,66.917,66.7272,66.8775,43100.0
2014-12-09 10:40:00,84.56,84.99,84.55,84.99,45800.0,66.8854,67.2255,66.8775,67.2255,45800.0
2014-12-09 10:50:00,85.0,85.0,84.87,84.89,18700.0,67.2334,67.2334,67.1306,67.1464,18700.0
2014-12-09 11:00:00,84.9,84.9,84.75,84.75,15000.0,67.1543,67.1543,67.0357,67.0357,15000.0
2014-12-09 11:10:00,84.75,84.85,84.69,84.84,16100.0,67.0357,67.1148,66.9882,67.1068,16100.0
2014-12-09 11:20:00,84.82,85.0,84.82,84.97,16000.0,67.091,67.2334,67.091,67.2097,16000.0
2014-12-09 11:30:00,84.98,85.05,84.91,85.05,24000.0,67.2176,67.273,67.1622,67.273,24000.0
2014-12-09 11:40:00,85.04,85.06,84.82,84.9,26200.0,67.265,67.2809,67.091,67.1543,26200.0
2014-12-09 11:50:00,84.91,84.94,84.78,84.89,16600.0,67.1622,67.1859,67.0594,67.1464,16600.0
2014-12-09 12:00:00,84.87,84.87,84.74,84.78,22400.0,67.1306,67.1306,67.0277,67.0594,22400.0
2014-12-09 12:10:00,84.78,84.86,84.69,84.71,20300.0,67.0594,67.1227,66.9882,67.004,20300.0
2014-12-09 12:20:00,84.71,84.89,84.66,84.87,21300.0,67.004,67.1464,66.9645,67.1306,21300.0
2014-12-09 12:30:00,84.87,85.01,84.79,85.01,19100.0,67.1306,67.2413,67.0673,67.2413,19100.0
2014-12-09 12:40:00,85.01,85.04,84.87,84.92,27400.0,67.2413,67.265,67.1306,67.1701,27400.0
2014-12-09 12:50:00,84.93,84.97,84.91,84.97,17900.0,67.178,67.2097,67.1622,67.2097,17900.0
2014-12-09 13:00:00,84.97,85.05,84.92,85.04,19200.0,67.2097,67.273,67.1701,67.265,19200.0
2014-12-09 13:10:00,85.05,85.13,85.05,85.1,27800.0,67.273,67.3362,67.273,67.3125,27800.0
2014-12-09 13:20:00,85.08,85.11,85.07,85.1,21100.0,67.2967,67.3204,67.2888,67.3125,21100.0
2014-12-09 13:30:00,85.1,85.27,85.1,85.26,62300.0,67.3125,67.447,67.3125,67.4391,62300.0
2014-12-09 13:40:00,85.25,85.26,85.14,85.17,64500.0,67.4311,67.4391,67.3441,67.3679,64500.0
2014-12-09 13:50:00,85.18,85.19,85.1,85.11,25400.0,67.3758,67.3837,67.3125,67.3204,25400.0
2014-12-09 14:00:00,85.12,85.59,85.08,85.09,115100.0,67.3283,67.7001,67.2967,67.3046,115100.0
2014-12-09 14:10:00,85.09,85.1,84.88,84.9,44300.0,67.3046,67.3125,67.1385,67.1543,44300.0
2014-12-09 14:20:00,84.9,85.01,84.9,84.98,35200.0,67.1543,67.2413,67.1543,67.2176,35200.0
2014-12-09 14:30:00,84.99,84.99,84.81,84.85,28900.0,67.2255,67.2255,67.0831,67.1148,28900.0
2014-12-09 14:40:00,84.86,84.98,84.81,84.94,29400.0,67.1227,67.2176,67.0831,67.1859,29400.0
2014-12-09 14:50:00,84.95,85.0,84.85,84.99,30600.0,67.1939,67.2334,67.1148,67.2255,30600.0
2014-12-09 15:00:00,84.99,85.12,84.99,85.01,30200.0,67.2255,67.3283,67.2255,67.2413,30200.0
2014-12-09 15:10:00,85.03,85.08,85.0,85.03,33600.0,67.2571,67.2967,67.2334,67.2571,33600.0
2014-12-09 15:20:00,85.03,85.14,85.02,85.1,36600.0,67.2571,67.3441,67.2492,67.3125,36600.0
2014-12-09 15:30:00,85.08,85.13,85.04,85.11,60000.0,67.2967,67.3362,67.265,67.3204,60000.0
2014-12-09 15:40:00,85.11,85.22,85.07,85.21,63700.0,67.3204,67.4074,67.2888,67.3995,63700.0
2014-12-09 15:50:00,85.22,85.31,85.18,85.27,149900.0,67.4074,67.4786,67.3758,67.447,149900.0
2014-12-10 09:30:00,84.56,84.82,84.48,84.77,62400.0,67.2749,67.4818,67.2113,67.442,62400.0
2014-12-10 09:40:00,84.83,84.87,84.58,84.67,39800.0,67.4897,67.5216,67.2908,67.3624,39800.0
2014-12-10 09:50:00,84.68,84.7,84.47,84.62,29500.0,67.3704,67.3863,67.2033,67.3227,29500.0
2014-12-10 10:00:00,84.61,84.79,84.58,84.76,37700.0,67.3147,67.4579,67.2908,67.434,37700.0
2014-12-10 10:10:00,84.76,84.84,84.71,84.8,45500.0,67.434,67.4977,67.3943,67.4659,45500.0
2014-12-10 10:20:00,84.81,84.86,84.74,84.76,28400.0,67.4738,67.5136,67.4181,67.434,28400.0
2014-12-10 10:30:00,84.76,84.94,84.73,84.92,83800.0,67.434,67.5773,67.4102,67.5613,83800.0
2014-12-10 10:40:00,84.92,85.11,84.91,85.1,39400.0,67.5613,67.7125,67.5534,67.7045,39400.0
2014-12-10 10:50:00,85.09,85.37,85.05,85.37,55400.0,67.6966,67.9194,67.6648,67.9194,55400.0
2014-12-10 11:00:00,85.37,85.54,85.03,85.5,115900.0,67.9194,68.0546,67.6489,68.0228,115900.0
2014-12-10 11:10:00,85.5,85.5,85.23,85.23,25000.0,68.0228,68.0228,67.808,67.808,25000.0
2014-12-10 11:20:00,85.24,85.25,85.1,85.11,26800.0,67.8159,67.8239,67.7045,67.7125,26800.0
2014-12-10 11:30:00,85.1,85.11,84.88,84.96,38800.0,67.7045,67.7125,67.5295,67.5932,38800.0
2014-12-10 11:40:00,84.94,84.96,84.89,84.95,32100.0,67.5773,67.5932,67.5375,67.5852,32100.0
2014-12-10 11:50:00,84.95,84.96,84.9,84.92,48600.0,67.5852,67.5932,67.5454,67.5613,48600.0
2014-12-10 12:00:00,84.93,84.99,84.9,84.97,17100.0,67.5693,67.617,67.5454,67.6011,17100.0
2014-12-10 12:10:00,84.96,84.97,84.8,84.88,15300.0,67.5932,67.6011,67.4659,67.5295,15300.0
2014-12-10 12:20:00,84.87,84.97,84.83,84.93,14200.0,67.5216,67.6011,67.4897,67.5693,14200.0
2014-12-10 12:30:00,84.93,84.93,84.83,84.85,27200.0,67.5693,67.5693,67.4897,67.5057,27200.0
2014-12-10 12:40:00,84.85,84.92,84.82,84.88,11000.0,67.5057,67.5613,67.4818,67.5295,11000.0
2014-12-10 12:50:00,84.88,84.93,84.83,84.86,14600.0,67.5295,67.5693,67.4897,67.5136,14600.0
2014-12-10 13:00:00,84.88,84.95,84.84,84.87,15400.0,67.5295,67.5852,67.4977,67.5216,15400.0
2014-12-10 13:10:00,84.87,85.04,84.85,84.97,20300.0,67.5216,67.6568,67.5057,67.6011,20300.0
2014-12-10 13:20:00,84.98,85.09,84.97,85.09,40700.0,67.6091,67.6966,67.6011,67.6966,40700.0
2014-12-10 13:30:00,85.1,85.1,84.89,84.89,13900.0,67.7045,67.7045,67.5375,67.5375,13900.0
2014-12-10 13:40:00,84.89,84.89,84.61,84.64,18000.0,67.5375,67.5375,67.3147,67.3386,18000.0
2014-12-10 13:50:00,84.62,84.65,84.5,84.56,28700.0,67.3227,67.3465,67.2272,67.2749,28700.0
2014-12-10 14:00:00,84.59,84.73,84.52,84.63,25500.0,67.2988,67.4102,67.2431,67.3306,25500.0
2014-12-10 14:10:00,84.61,84.68,84.51,84.65,31900.0,67.3147,67.3704,67.2352,67.3465,31900.0
2014-12-10 14:20:00,84.65,84.65,84.44,84.47,28300.0,67.3465,67.3465,67.1795,67.2033,28300.0
2014-12-10 14:30:00,84.46,84.46,84.3,84.31,127200.0,67.1954,67.1954,67.0681,67.076,127200.0
2014-12-10 14:40:00,84.3,84.32,84.2,84.24,53100.0,67.0681,67.084,66.9885,67.0203,53100.0
2014-12-10 14:50:00,84.22,84.22,84.0,84.0,45100.0,67.0044,67.0044,66.8294,66.8294,45100.0
2014-12-10 15:00:00,84.0,84.18,83.98,84.15,37100.0,66.8294,66.9726,66.8135,66.9487,37100.0
2014-12-10 15:10:00,84.15,84.34,84.12,84.3,41300.0,66.9487,67.0999,66.9249,67.0681,41300.0
2014-12-10 15:20:00,84.31,84.42,84.28,84.33,30500.0,67.076,67.1635,67.0522,67.0919,30500.0
2014-12-10 15:30:00,84.34,84.46,84.25,84.29,24300.0,67.0999,67.1954,67.0283,67.0601,24300.0
2014-12-10 15:40:00,84.28,84.31,84.03,84.07,54700.0,67.0522,67.076,66.8533,66.8851,54700.0
2014-12-10 15:50:00,84.06,84.23,84.01,84.13,131800.0,66.8771,67.0124,66.8374,66.9328,131800.0
2014-12-11 09:30:00,85.07,85.53,84.43,84.77,61100.0,67.6807,68.0467,67.1715,67.442,61100.0
2014-12-11 09:40:00,84.84,85.13,84.75,84.98,42300.0,67.4977,67.7284,67.4261,67.6091,42300.0
2014-12-11 09:50:00,84.98,85.27,84.98,85.04,32200.0,67.6091,67.8398,67.6091,67.6568,32200.0
2014-12-11 10:00:00,85.06,85.2,84.98,85.19,30900.0,67.6727,67.7841,67.6091,67.7762,30900.0
2014-12-11 10:10:00,85.19,85.25,85.12,85.24,52000.0,67.7762,67.8239,67.7205,67.8159,52000.0
2014-12-11 10:20:00,85.21,85.27,85.16,85.22,44600.0,67.7921,67.8398,67.7523,67.8,44600.0
2014-12-11 10:30:00,85.23,85.28,85.16,85.25,40400.0,67.808,67.8478,67.7523,67.8239,40400.0
2014-12-11 10:40:00,85.26,85.34,85.21,85.26,24200.0,67.8318,67.8955,67.7921,67.8318,24200.0
2014-12-11 10:50:00,85.27,85.33,85.19,85.22,27400.0,67.8398,67.8875,67.7762,67.8,27400.0
2014-12-11 11:00:00,85.22,85.28,85.16,85.25,17100.0,67.8,67.8478,67.7523,67.8239,17100.0
2014-12-11 11:10:00,85.24,85.35,85.23,85.29,22200.0,67.8159,67.9034,67.808,67.8557,22200.0
2014-12-11 11:20:00,85.31,85.44,85.31,85.36,27800.0,67.8716,67.975,67.8716,67.9114,27800.0
2014-12-11 11:30:00,85.36,85.48,85.36,85.45,28100.0,67.9114,68.0069,67.9114,67.983,28100.0
2014-12-11 11:40:00,85.46,85.49,85.36,85.39,22100.0,67.991,68.0148,67.9114,67.9353,22100.0
2014-12-11 11:50:00,85.39,85.57,85.38,85.53,19700.0,67.9353,68.0785,67.9273,68.0467,19700.0
2014-12-11 12:00:00,85.54,85.55,85.45,85.45,13500.0,68.0546,68.0626,67.983,67.983,13500.0
2014-12-11 12:10:00,85.45,85.46,85.38,85.44,18100.0,67.983,67.991,67.9273,67.975,18100.0
2014-12-11 12:20:00,85.45,85.5,85.44,85.46,29600.0,67.983,68.0228,67.975,67.991,29600.0
2014-12-11 12:30:00,85.46,85.5,85.36,85.38,24500.0,67.991,68.0228,67.9114,67.9273,24500.0
2014-12-11 12:40:00,85.37,85.43,85.3,85.4,15200.0,67.9194,67.9671,67.8637,67.9432,15200.0
2014-12-11 12:50:00,85.41,85.44,85.38,85.38,14100.0,67.9512,67.975,67.9273,67.9273,14100.0
2014-12-11 13:00:00,85.37,85.37,85.23,85.24,25100.0,67.9194,67.9194,67.808,67.8159,25100.0
2014-12-11 13:10:00,85.25,85.25,85.14,85.19,19800.0,67.8239,67.8239,67.7364,67.7762,19800.0
2014-12-11 13:20:00,85.19,85.2,85.12,85.14,31200.0,67.7762,67.7841,67.7205,67.7364,31200.0
2014-12-11 13:30:00,85.14,85.19,85.12,85.15,20400.0,67.7364,67.7762,67.7205,67.7443,20400.0
2014-12-11 13:40:00,85.14,85.23,85.14,85.22,22000.0,67.7364,67.808,67.7364,67.8,22000.0
2014-12-11 13:50:00,85.22,85.25,85.04,85.06,24200.0,67.8,67.8239,67.6568,67.6727,24200.0
2014-12-11 14:00:00,85.04,85.07,84.97,85.03,38200.0,67.6568,67.6807,67.6011,67.6489,38200.0
2014-12-11 14:10:00,85.02,85.03,84.96,85.02,29300.0,67.6409,67.6489,67.5932,67.6409,29300.0
2014-12-11 14:20:00,85.02,85.05,84.91,84.91,24800.0,67.6409,67.6648,67.5534,67.5534,24800.0
2014-12-11 14:30:00,84.92,85.01,84.89,85.01,31500.0,67.5613,67.6329,67.5375,67.6329,31500.0
2014-12-11 14:40:00,85.01,85.05,84.81,84.83,32500.0,67.6329,67.6648,67.4738,67.4897,32500.0
2014-12-11 14:50:00,84.83,84.87,84.65,84.7,60000.0,67.4897,67.5216,67.3465,67.3863,60000.0
2014-12-11 15:00:00,84.72,84.91,84.72,84.81,37400.0,67.4022,67.5534,67.4022,67.4738,37400.0
2014-12-11 15:10:00,84.81,85.06,84.8,85.02,37600.0,67.4738,67.6727,67.4659,67.6409,37600.0
2014-12-11 15:20:00,85.02,85.11,84.99,85.05,56100.0,67.6409,67.7125,67.617,67.6648,56100.0
2014-12-11 15:30:00,85.05,85.16,84.92,84.98,70000.0,67.6648,67.7523,67.5613,67.6091,70000.0
2014-12-11 15:40:00,84.98,85.08,84.69,84.71,81700.0,67.6091,67.6886,67.3784,67.3943,81700.0
2014-12-11 15:50:00,84.69,84.69,84.48,84.63,119700.0,67.3784,67.3784,67.2113,67.3306,119700.0
2014-12-12 09:30:00,83.45,84.32,83.36,84.12,82400.0,66.3918,67.084,66.3202,66.9249,82400.0
2014-12-12 09:40:00,84.14,84.38,83.96,84.14,34000.0,66.9408,67.1317,66.7976,66.9408,34000.0
2014-12-12 09:50:00,84.14,84.56,84.14,84.56,45000.0,66.9408,67.2749,66.9408,67.2749,45000.0
2014-12-12 10:00:00,84.58,84.65,84.2,84.29,28600.0,67.2908,67.3465,66.9885,67.0601,28600.0
2014-12-12 10:10:00,84.29,84.3,83.83,83.94,34900.0,67.0601,67.0681,66.6942,66.7817,34900.0
2014-12-12 10:20:00,83.95,83.95,83.64,83.81,35500.0,66.7896,66.7896,66.543,66.6782,35500.0
2014-12-12 10:30:00,83.81,83.89,83.74,83.77,33600.0,66.6782,66.7419,66.6226,66.6464,33600.0
2014-12-12 10:40:00,83.74,83.8,83.6,83.67,41800.0,66.6226,66.6703,66.5112,66.5669,41800.0
2014-12-12 10:50:00,83.66,83.66,83.41,83.41,41500.0,66.5589,66.5589,66.36,66.36,41500.0
2014-12-12 11:00:00,83.42,83.56,83.32,83.56,38900.0,66.368,66.4793,66.2884,66.4793,38900.0
2014-12-12 11:10:00,83.56,83.66,83.41,83.41,27600.0,66.4793,66.5589,66.36,66.36,27600.0
2014-12-12 11:20:00,83.43,83.53,83.24,83.27,43400.0,66.3759,66.4555,66.2248,66.2486,43400.0
2014-12-12 11:30:00,83.26,83.53,83.26,83.53,31400.0,66.2407,66.4555,66.2407,66.4555,31400.0
2014-12-12 11:40:00,83.54,83.57,83.31,83.38,24500.0,66.4634,66.4873,66.2804,66.3361,24500.0
2014-12-12 11:50:00,83.35,83.5,83.2,83.23,32300.0,66.3123,66.4316,66.1929,66.2168,32300.0
2014-12-12 12:00:00,83.23,83.33,83.18,83.24,21600.0,66.2168,66.2964,66.177,66.2248,21600.0
2014-12-12 12:10:00,83.23,83.32,83.18,83.28,26600.0,66.2168,66.2884,66.177,66.2566,26600.0
2014-12-12 12:20:00,83.26,83.41,83.15,83.41,18900.0,66.2407,66.36,66.1532,66.36,18900.0
2014-12-12 12:30:00,83.41,83.5,83.41,83.48,16000.0,66.36,66.4316,66.36,66.4157,16000.0
2014-12-12 12:40:00,83.48,83.49,83.35,83.49,14800.0,66.4157,66.4237,66.3123,66.4237,14800.0
2014-12-12 12:50:00,83.48,83.48,83.28,83.35,16300.0,66.4157,66.4157,66.2566,66.3123,16300.0
2014-12-12 13:00:00,83.38,83.53,83.29,83.53,15700.0,66.3361,66.4555,66.2645,66.4555,15700.0
2014-12-12 13:10:00,83.52,83.64,83.42,83.56,30200.0,66.4475,66.543,66.368,66.4793,30200.0
2014-12-12 13:20:00,83.56,83.68,83.55,83.59,40900.0,66.4793,66.5748,66.4714,66.5032,40900.0
2014-12-12 13:30:00,83.59,83.62,83.33,83.38,29900.0,66.5032,66.5271,66.2964,66.3361,29900.0
2014-12-12 13:40:00,83.38,83.42,83.26,83.42,52800.0,66.3361,66.368,66.2407,66.368,52800.0
2014-12-12 13:50:00,83.43,83.57,83.4,83.53,22600.0,66.3759,66.4873,66.3521,66.4555,22600.0
2014-12-12 14:00:00,83.51,83.52,83.43,83.45,21600.0,66.4396,66.4475,66.3759,66.3918,21600.0
2014-12-12 14:10:00,83.44,83.45,83.37,83.4,28700.0,66.3839,66.3918,66.3282,66.3521,28700.0
2014-12-12 14:20:00,83.39,83.5,83.3,83.3,28800.0,66.3441,66.4316,66.2725,66.2725,28800.0
2014-12-12 14:30:00,83.29,83.31,83.22,83.25,48400.0,66.2645,66.2804,66.2088,66.2327,48400.0
2014-12-12 14:40:00,83.25,83.3,83.24,83.26,29700.0,66.2327,66.2725,66.2248,66.2407,29700.0
2014-12-12 14:50:00,83.27,83.28,83.18,83.25,86700.0,66.2486,66.2566,66.177,66.2327,86700.0
2014-12-12 15:00:00,83.25,83.28,83.18,83.28,84300.0,66.2327,66.2566,66.177,66.2566,84300.0
2014-12-12 15:10:00,83.26,83.26,83.13,83.18,49400.0,66.2407,66.2407,66.1372,66.177,49400.0
2014-12-12 15:20:00,83.19,83.28,83.12,83.17,46200.0,66.185,66.2566,66.1293,66.1691,46200.0
2014-12-12 15:30:00,83.17,83.17,82.82,82.85,73700.0,66.1691,66.1691,65.8906,65.9145,73700.0
2014-12-12 15:40:00,82.85,82.85,82.71,82.75,80900.0,65.9145,65.9145,65.8031,65.8349,80900.0
2014-12-12 15:50:00,82.74,82.74,82.5,82.5,381100.0,65.827,65.827,65.636,65.636,381100.0
2014-12-15 09:30:00,82.81,83.26,82.8,83.09,72900.0,65.8827,66.2407,65.8747,66.1054,72900.0
2014-12-15 09:40:00,83.07,83.38,83.07,83.27,67600.0,66.0895,66.3361,66.0895,66.2486,67600.0
2014-12-15 09:50:00,83.27,83.34,83.19,83.26,31300.0,66.2486,66.3043,66.185,66.2407,31300.0
2014-12-15 10:00:00,83.26,83.31,83.07,83.21,53100.0,66.2407,66.2804,66.0895,66.2009,53100.0
2014-12-15 10:10:00,83.2,83.42,83.2,83.28,31200.0,66.1929,66.368,66.1929,66.2566,31200.0
2014-12-15 10:20:00,83.29,83.3,83.02,83.05,30900.0,66.2645,66.2725,66.0497,66.0736,30900.0
2014-12-15 10:30:00,83.03,83.12,82.83,82.89,32200.0,66.0577,66.1293,65.8986,65.9463,32200.0
2014-12-15 10:40:00,82.9,82.92,82.57,82.62,79500.0,65.9543,65.9702,65.6917,65.7315,79500.0
2014-12-15 10:50:00,82.63,82.99,82.63,82.9,26000.0,65.7394,66.0259,65.7394,65.9543,26000.0
2014-12-15 11:00:00,82.9,82.9,82.46,82.68,34800.0,65.9543,65.9543,65.6042,65.7792,34800.0
2014-12-15 11:10:00,82.67,82.73,82.34,82.37,53400.0,65.7713,65.819,65.5087,65.5326,53400.0
2014-12-15 11:20:00,82.4,82.5,82.21,82.26,29800.0,65.5565,65.636,65.4053,65.4451,29800.0
2014-12-15 11:30:00,82.24,82.43,82.1,82.11,37300.0,65.4292,65.5803,65.3178,65.3257,37300.0
2014-12-15 11:40:00,82.14,82.32,82.07,82.16,40200.0,65.3496,65.4928,65.2939,65.3655,40200.0
2014-12-15 11:50:00,82.15,82.22,82.03,82.12,22900.0,65.3576,65.4133,65.2621,65.3337,22900.0
2014-12-15 12:00:00,82.17,82.5,82.17,82.41,25000.0,65.3735,65.636,65.3735,65.5644,25000.0
2014-12-15 12:10:00,82.39,82.42,82.22,82.28,19700.0,65.5485,65.5724,65.4133,65.461,19700.0
2014-12-15 12:20:00,82.28,82.68,82.28,82.62,26600.0,65.461,65.7792,65.461,65.7315,26600.0
2014-12-15 12:30:00,82.66,82.69,82.43,82.65,25900.0,65.7633,65.7872,65.5803,65.7554,25900.0
2014-12-15 12:40:00,82.66,82.67,82.48,82.54,15600.0,65.7633,65.7713,65.6201,65.6678,15600.0
2014-12-15 12:50:00,82.56,82.88,82.56,82.79,34800.0,65.6838,65.9383,65.6838,65.8667,34800.0
2014-12-15 13:00:00,82.78,82.92,82.74,82.78,26600.0,65.8588,65.9702,65.827,65.8588,26600.0
2014-12-15 13:10:00,82.77,82.8,82.54,82.61,18100.0,65.8508,65.8747,65.6678,65.7235,18100.0
2014-12-15 13:20:00,82.62,82.75,82.55,82.56,16000.0,65.7315,65.8349,65.6758,65.6838,16000.0
2014-12-15 13:30:00,82.51,82.77,82.49,82.72,16700.0,65.644,65.8508,65.6281,65.8111,16700.0
2014-12-15 13:40:00,82.73,82.85,82.62,82.66,18600.0,65.819,65.9145,65.7315,65.7633,18600.0
2014-12-15 13:50:00,82.65,82.79,82.6,82.73,21900.0,65.7554,65.8667,65.7156,65.819,21900.0
2014-12-15 14:00:00,82.72,82.78,82.6,82.67,21900.0,65.8111,65.8588,65.7156,65.7713,21900.0
2014-12-15 14:10:00,82.68,82.72,82.6,82.68,25000.0,65.7792,65.8111,65.7156,65.7792,25000.0
2014-12-15 14:20:00,82.68,83.14,82.67,83.03,44000.0,65.7792,66.1452,65.7713,66.0577,44000.0
2014-12-15 14:30:00,83.04,83.17,82.95,83.05,31400.0,66.0656,66.1691,65.994,66.0736,31400.0
2014-12-15 14:40:00,83.06,83.12,82.79,82.84,33700.0,66.0816,66.1293,65.8667,65.9065,33700.0
2014-12-15 14:50:00,82.83,82.93,82.81,82.88,25200.0,65.8986,65.9781,65.8827,65.9383,25200.0
2014-12-15 15:00:00,82.88,83.03,82.87,83.0,35000.0,65.9383,66.0577,65.9304,66.0338,35000.0
2014-12-15 15:10:00,83.0,83.13,82.9,82.94,39900.0,66.0338,66.1372,65.9543,65.9861,39900.0
2014-12-15 15:20:00,82.91,83.09,82.86,82.9,41000.0,65.9622,66.1054,65.9224,65.9543,41000.0
2014-12-15 15:30:00,82.9,83.13,82.8,83.07,56300.0,65.9543,66.1372,65.8747,66.0895,56300.0
2014-12-15 15:40:00,83.06,83.07,82.84,82.95,65100.0,66.0816,66.0895,65.9065,65.994,65100.0
2014-12-15 15:50:00,82.95,83.02,82.75,82.79,114300.0,65.994,66.0497,65.8349,65.8667,114300.0
2014-12-16 09:30:00,82.72,83.15,82.43,83.11,87300.0,65.8111,66.1532,65.5803,66.1213,87300.0
2014-12-16 09:40:00,83.03,83.35,83.0,83.33,53000.0,66.0577,66.3123,66.0338,66.2964,53000.0
2014-12-16 09:50:00,83.33,83.36,82.96,82.96,43700.0,66.2964,66.3202,66.002,66.002,43700.0
2014-12-16 10:00:00,83.0,83.04,82.75,82.78,32700.0,66.0338,66.0656,65.8349,65.8588,32700.0
2014-12-16 10:10:00,82.75,83.19,82.69,83.17,30000.0,65.8349,66.185,65.7872,66.1691,30000.0
2014-12-16 10:20:00,83.15,83.35,83.03,83.23,31900.0,66.1532,66.3123,66.0577,66.2168,31900.0
2014-12-16 10:30:00,83.23,83.25,82.91,83.04,18400.0,66.2168,66.2327,65.9622,66.0656,18400.0
2014-12-16 10:40:00,83.03,83.24,82.93,83.08,20200.0,66.0577,66.2248,65.9781,66.0975,20200.0
2014-12-16 10:50:00,83.06,83.34,83.05,83.27,23600.0,66.0816,66.3043,66.0736,66.2486,23600.0
2014-12-16 11:00:00,83.26,83.33,83.09,83.09,25500.0,66.2407,66.2964,66.1054,66.1054,25500.0
2014-12-16 11:10:00,83.09,83.43,83.08,83.43,21800.0,66.1054,66.3759,66.0975,66.3759,21800.0
2014-12-16 11:20:00,83.43,83.83,83.43,83.76,43200.0,66.3759,66.6942,66.3759,66.6385,43200.0
2014-12-16 11:30:00,83.78,84.07,83.73,83.76,56000.0,66.6544,66.8851,66.6146,66.6385,56000.0
2014-12-16 11:40:00,83.75,83.97,83.74,83.94,33900.0,66.6305,66.8055,66.6226,66.7817,33900.0
2014-12-16 11:50:00,83.93,84.01,83.87,83.97,54100.0,66.7737,66.8374,66.726,66.8055,54100.0
2014-12-16 12:00:00,83.98,84.02,83.85,83.94,21100.0,66.8135,66.8453,66.7101,66.7817,21100.0
2014-12-16 12:10:00,83.94,84.05,83.82,83.88,25500.0,66.7817,66.8692,66.6862,66.7339,25500.0
2014-12-16 12:20:00,83.85,83.88,83.73,83.88,31700.0,66.7101,66.7339,66.6146,66.7339,31700.0
2014-12-16 12:30:00,83.91,83.94,83.83,83.92,36500.0,66.7578,66.7817,66.6942,66.7658,36500.0
2014-12-16 12:40:00,83.9,83.93,83.61,83.73,23900.0,66.7498,66.7737,66.5191,66.6146,23900.0
2014-12-16 12:50:00,83.76,83.83,83.67,83.67,15000.0,66.6385,66.6942,66.5669,66.5669,15000.0
2014-12-16 13:00:00,83.67,83.8,83.59,83.61,18000.0,66.5669,66.6703,66.5032,66.5191,18000.0
2014-12-16 13:10:00,83.61,83.63,83.44,83.47,32800.0,66.5191,66.535,66.3839,66.4077,32800.0
2014-12-16 13:20:00,83.48,83.53,83.36,83.42,21200.0,66.4157,66.4555,66.3202,66.368,21200.0
2014-12-16 13:30:00,83.4,83.53,83.25,83.48,25800.0,66.3521,66.4555,66.2327,66.4157,25800.0
2014-12-16 13:40:00,83.48,83.74,83.48,83.61,29800.0,66.4157,66.6226,66.4157,66.5191,29800.0
2014-12-16 13:50:00,83.6,83.79,83.6,83.7,20800.0,66.5112,66.6623,66.5112,66.5907,20800.0
2014-12-16 14:00:00,83.7,83.81,83.55,83.78,41300.0,66.5907,66.6782,66.4714,66.6544,41300.0
2014-12-16 14:10:00,83.8,83.84,83.59,83.7,38500.0,66.6703,66.7021,66.5032,66.5907,38500.0
2014-12-16 14:20:00,83.71,83.82,83.69,83.74,19600.0,66.5987,66.6862,66.5828,66.6226,19600.0
2014-12-16 14:30:00,83.74,83.82,83.6,83.65,39900.0,66.6226,66.6862,66.5112,66.5509,39900.0
2014-12-16 14:40:00,83.66,83.77,83.61,83.66,26000.0,66.5589,66.6464,66.5191,66.5589,26000.0
2014-12-16 14:50:00,83.66,83.67,83.45,83.66,33100.0,66.5589,66.5669,66.3918,66.5589,33100.0
2014-12-16 15:00:00,83.64,83.76,83.54,83.65,38700.0,66.543,66.6385,66.4634,66.5509,38700.0
2014-12-16 15:10:00,83.65,83.68,83.56,83.63,29100.0,66.5509,66.5748,66.4793,66.535,29100.0
2014-12-16 15:20:00,83.63,83.66,83.38,83.42,38000.0,66.535,66.5589,66.3361,66.368,38000.0
2014-12-16 15:30:00,83.41,83.62,83.24,83.28,58100.0,66.36,66.5271,66.2248,66.2566,58100.0
2014-12-16 15:40:00,83.28,83.31,83.12,83.25,60600.0,66.2566,66.2804,66.1293,66.2327,60600.0
2014-12-16 15:50:00,83.23,83.23,82.85,82.93,200100.0,66.2168,66.2168,65.9145,65.9781,200100.0
2014-12-17 09:30:00,82.62,83.22,82.62,83.09,67400.0,65.7315,66.2088,65.7315,66.1054,67400.0
2014-12-17 09:40:00,83.08,83.4,82.84,82.89,31900.0,66.0975,66.3521,65.9065,65.9463,31900.0
2014-12-17 09:50:00,82.85,83.15,82.78,83.04,38800.0,65.9145,66.1532,65.8588,66.0656,38800.0
2014-12-17 10:00:00,83.04,83.13,82.8,82.83,43800.0,66.0656,66.1372,65.8747,65.8986,43800.0
2014-12-17 10:10:00,82.84,82.98,82.84,82.97,19600.0,65.9065,66.0179,65.9065,66.0099,19600.0
2014-12-17 10:20:00,82.96,82.99,82.84,82.99,18600.0,66.002,66.0259,65.9065,66.0259,18600.0
2014-12-17 10:30:00,82.96,83.07,82.88,83.01,24700.0,66.002,66.0895,65.9383,66.0418,24700.0
2014-12-17 10:40:00,83.02,83.05,82.86,83.05,20600.0,66.0497,66.0736,65.9224,66.0736,20600.0
2014-12-17 10:50:00,83.04,83.04,82.85,82.9,28500.0,66.0656,66.0656,65.9145,65.9543,28500.0
2014-12-17 11:00:00,82.94,83.04,82.94,82.94,18500.0,65.9861,66.0656,65.9861,65.9861,18500.0
2014-12-17 11:10:00,82.94,83.11,82.85,83.08,24100.0,65.9861,66.1213,65.9145,66.0975,24100.0
2014-12-17 11:20:00,83.07,83.23,83.05,83.2,19800.0,66.0895,66.2168,66.0736,66.1929,19800.0
2014-12-17 11:30:00,83.2,83.37,83.09,83.32,19000.0,66.1929,66.3282,66.1054,66.2884,19000.0
2014-12-17 11:40:00,83.35,83.57,83.35,83.55,44800.0,66.3123,66.4873,66.3123,66.4714,44800.0
2014-12-17 11:50:00,83.53,83.69,83.52,83.64,30100.0,66.4555,66.5828,66.4475,66.543,30100.0
2014-12-17 12:00:00,83.62,83.62,83.5,83.58,31100.0,66.5271,66.5271,66.4316,66.4953,31100.0
2014-12-17 12:10:00,83.59,83.59,83.46,83.46,33900.0,66.5032,66.5032,66.3998,66.3998,33900.0
2014-12-17 12:20:00,83.46,83.47,83.23,83.23,17500.0,66.3998,66.4077,66.2168,66.2168,17500.0
2014-12-17 12:30:00,83.24,83.38,83.24,83.26,16700.0,66.2248,66.3361,66.2248,66.2407,16700.0
2014-12-17 12:40:00,83.24,83.3,83.2,83.28,23500.0,66.2248,66.2725,66.1929,66.2566,23500.0
2014-12-17 12:50:00,83.29,83.48,83.28,83.42,19100.0,66.2645,66.4157,66.2566,66.368,19100.0
2014-12-17 13:00:00,83.44,83.49,83.39,83.45,21700.0,66.3839,66.4237,66.3441,66.3918,21700.0
2014-12-17 13:10:00,83.47,83.49,83.37,83.44,20200.0,66.4077,66.4237,66.3282,66.3839,20200.0
2014-12-17 13:20:00,83.45,83.51,83.44,83.51,18200.0,66.3918,66.4396,66.3839,66.4396,18200.0
2014-12-17 13:30:00,83.52,83.61,83.47,83.56,18800.0,66.4475,66.5191,66.4077,66.4793,18800.0
2014-12-17 13:40:00,83.55,83.59,83.43,83.49,18400.0,66.4714,66.5032,66.3759,66.4237,18400.0
2014-12-17 13:50:00,83.51,83.77,83.48,83.77,21400.0,66.4396,66.6464,66.4157,66.6464,21400.0
2014-12-17 14:00:00,83.77,84.59,83.72,84.11,62000.0,66.6464,67.2988,66.6066,66.9169,62000.0
2014-12-17 14:10:00,84.09,84.43,84.06,84.37,69000.0,66.901,67.1715,66.8771,67.1238,69000.0
2014-12-17 14:20:00,84.35,84.5,84.22,84.41,52600.0,67.1079,67.2272,67.0044,67.1556,52600.0
2014-12-17 14:30:00,84.41,84.66,84.21,84.62,60100.0,67.1556,67.3545,66.9965,67.3227,60100.0
2014-12-17 14:40:00,84.6,84.6,84.24,84.26,35200.0,67.3068,67.3068,67.0203,67.0363,35200.0
2014-12-17 14:50:00,84.22,84.52,84.2,84.24,23600.0,67.0044,67.2431,66.9885,67.0203,23600.0
2014-12-17 15:00:00,84.26,84.26,83.99,84.06,70900.0,67.0363,67.0363,66.8214,66.8771,70900.0
2014-12-17 15:10:00,84.06,84.3,83.97,84.29,37200.0,66.8771,67.0681,66.8055,67.0601,37200.0
2014-12-17 15:20:00,84.3,84.6,84.2,84.58,42000.0,67.0681,67.3068,66.9885,67.2908,42000.0
2014-12-17 15:30:00,84.58,84.64,84.46,84.58,52900.0,67.2908,67.3386,67.1954,67.2908,52900.0
2014-12-17 15:40:00,84.57,84.86,84.57,84.78,80600.0,67.2829,67.5136,67.2829,67.45,80600.0
2014-12-17 15:50:00,84.79,84.82,84.6,84.68,113000.0,67.4579,67.4818,67.3068,67.3704,113000.0
2014-12-18 09:30:00,85.87,85.87,85.11,85.55,94200.0,68.3172,68.3172,67.7125,68.0626,94200.0
2014-12-18 09:40:00,85.54,85.8,85.39,85.47,47100.0,68.0546,68.2615,67.9353,67.9989,47100.0
2014-12-18 09:50:00,85.52,85.94,85.52,85.93,45800.0,68.0387,68.3728,68.0387,68.3649,45800.0
2014-12-18 10:00:00,85.94,85.94,85.65,85.85,50900.0,68.3728,68.3728,68.1421,68.3012,50900.0
2014-12-18 10:10:00,85.85,85.86,85.74,85.81,72000.0,68.3012,68.3092,68.2137,68.2694,72000.0
2014-12-18 10:20:00,85.81,85.83,85.71,85.71,43300.0,68.2694,68.2853,68.1899,68.1899,43300.0
2014-12-18 10:30:00,85.69,85.75,85.64,85.64,21900.0,68.1739,68.2217,68.1342,68.1342,21900.0
2014-12-18 10:40:00,85.64,85.68,85.56,85.6,29100.0,68.1342,68.166,68.0705,68.1023,29100.0
2014-12-18 10:50:00,85.58,85.64,85.47,85.48,25800.0,68.0864,68.1342,67.9989,68.0069,25800.0
2014-12-18 11:00:00,85.47,85.47,85.3,85.3,17900.0,67.9989,67.9989,67.8637,67.8637,17900.0
2014-12-18 11:10:00,85.3,85.31,85.17,85.22,47300.0,67.8637,67.8716,67.7602,67.8,47300.0
2014-12-18 11:20:00,85.22,85.26,85.15,85.16,70800.0,67.8,67.8318,67.7443,67.7523,70800.0
2014-12-18 11:30:00,85.2,85.21,85.03,85.11,37800.0,67.7841,67.7921,67.6489,67.7125,37800.0
2014-12-18 11:40:00,85.11,85.23,85.07,85.17,54400.0,67.7125,67.808,67.6807,67.7602,54400.0
2014-12-18 11:50:00,85.16,85.25,85.09,85.23,87000.0,67.7523,67.8239,67.6966,67.808,87000.0
2014-12-18 12:00:00,85.23,85.29,85.2,85.25,72700.0,67.808,67.8557,67.7841,67.8239,72700.0
2014-12-18 12:10:00,85.25,85.28,85.21,85.25,26300.0,67.8239,67.8478,67.7921,67.8239,26300.0
2014-12-18 12:20:00,85.25,85.25,85.1,85.13,21100.0,67.8239,67.8239,67.7045,67.7284,21100.0
2014-12-18 12:30:00,85.13,85.13,85.05,85.12,21300.0,67.7284,67.7284,67.6648,67.7205,21300.0
2014-12-18 12:40:00,85.11,85.14,85.07,85.13,38300.0,67.7125,67.7364,67.6807,67.7284,38300.0
2014-12-18 12:50:00,85.13,85.19,85.1,85.15,41600.0,67.7284,67.7762,67.7045,67.7443,41600.0
2014-12-18 13:00:00,85.16,85.2,85.1,85.19,36500.0,67.7523,67.7841,67.7045,67.7762,36500.0
2014-12-18 13:10:00,85.19,85.19,85.06,85.09,25600.0,67.7762,67.7762,67.6727,67.6966,25600.0
2014-12-18 13:20:00,85.1,85.2,85.09,85.16,55000.0,67.7045,67.7841,67.6966,67.7523,55000.0
2014-12-18 13:30:00,85.17,85.19,85.12,85.14,40700.0,67.7602,67.7762,67.7205,67.7364,40700.0
2014-12-18 13:40:00,85.15,85.29,85.12,85.13,41300.0,67.7443,67.8557,67.7205,67.7284,41300.0
2014-12-18 13:50:00,85.12,85.32,85.12,85.31,23900.0,67.7205,67.8796,67.7205,67.8716,23900.0
2014-12-18 14:00:00,85.33,85.36,85.27,85.31,32100.0,67.8875,67.9114,67.8398,67.8716,32100.0
2014-12-18 14:10:00,85.31,85.34,85.26,85.33,58300.0,67.8716,67.8955,67.8318,67.8875,58300.0
2014-12-18 14:20:00,85.34,85.35,85.25,85.25,97600.0,67.8955,67.9034,67.8239,67.8239,97600.0
2014-12-18 14:30:00,85.25,85.34,85.22,85.31,148900.0,67.8239,67.8955,67.8,67.8716,148900.0
2014-12-18 14:40:00,85.29,85.33,85.13,85.15,57100.0,67.8557,67.8875,67.7284,67.7443,57100.0
2014-12-18 14:50:00,85.16,85.31,85.16,85.24,37200.0,67.7523,67.8716,67.7523,67.8159,37200.0
2014-12-18 15:00:00,85.25,85.29,85.18,85.24,89900.0,67.8239,67.8557,67.7682,67.8159,89900.0
2014-12-18 15:10:00,85.24,85.28,85.2,85.23,80000.0,67.8159,67.8478,67.7841,67.808,80000.0
2014-12-18 15:20:00,85.23,85.27,85.13,85.24,61700.0,67.808,67.8398,67.7284,67.8159,61700.0
2014-12-18 15:30:00,85.24,85.37,85.24,85.31,60000.0,67.8159,67.9194,67.8159,67.8716,60000.0
2014-12-18 15:40:00,85.32,85.46,85.32,85.46,90100.0,67.8796,67.991,67.8796,67.991,90100.0
2014-12-18 15:50:00,85.47,85.76,85.47,85.67,566300.0,67.9989,68.2296,67.9989,68.158,566300.0
2014-12-19 09:30:00,85.45,86.15,85.45,85.71,1068200.0,67.983,68.5399,67.983,68.1899,1068200.0
2014-12-19 09:40:00,85.77,85.77,85.31,85.41,64500.0,68.2376,68.2376,67.8716,67.9512,64500.0
2014-12-19 09:50:00,85.36,85.45,85.19,85.28,73900.0,67.9114,67.983,67.7762,67.8478,73900.0
2014-12-19 10:00:00,85.3,85.32,85.21,85.27,68800.0,67.8637,67.8796,67.7921,67.8398,68800.0
2014-12-19 10:10:00,85.26,85.37,85.23,85.3,40400.0,67.8318,67.9194,67.808,67.8637,40400.0
2014-12-19 10:20:00,85.29,85.47,85.26,85.47,28400.0,67.8557,67.9989,67.8318,67.9989,28400.0
2014-12-19 10:30:00,85.47,85.47,85.07,85.1,32200.0,67.9989,67.9989,67.6807,67.7045,32200.0
2014-12-19 10:40:00,85.12,85.17,84.78,84.78,34600.0,67.7205,67.7602,67.45,67.45,34600.0
2014-12-19 10:50:00,84.78,84.82,84.68,84.74,97000.0,67.45,67.4818,67.3704,67.4181,97000.0
2014-12-19 11:00:00,84.74,84.77,84.66,84.72,35700.0,67.4181,67.442,67.3545,67.4022,35700.0
2014-12-19 11:10:00,84.71,84.79,84.68,84.73,38200.0,67.3943,67.4579,67.3704,67.4102,38200.0
2014-12-19 11:20:00,84.72,84.81,84.7,84.78,42000.0,67.4022,67.4738,67.3863,67.45,42000.0
2014-12-19 11:30:00,84.77,84.85,84.73,84.84,27700.0,67.442,67.5057,67.4102,67.4977,27700.0
2014-12-19 11:40:00,84.84,84.95,84.84,84.92,20500.0,67.4977,67.5852,67.4977,67.5613,20500.0
2014-12-19 11:50:00,84.93,85.09,84.93,85.03,23900.0,67.5693,67.6966,67.5693,67.6489,23900.0
2014-12-19 12:00:00,85.03,85.03,84.96,85.01,33400.0,67.6489,67.6489,67.5932,67.6329,33400.0
2014-12-19 12:10:00,85.0,85.08,84.98,84.99,23000.0,67.625,67.6886,67.6091,67.617,23000.0
2014-12-19 12:20:00,84.97,84.99,84.9,84.95,27000.0,67.6011,67.617,67.5454,67.5852,27000.0
2014-12-19 12:30:00,84.94,84.98,84.91,84.97,30100.0,67.5773,67.6091,67.5534,67.6011,30100.0
2014-12-19 12:40:00,84.96,84.98,84.88,84.9,29900.0,67.5932,67.6091,67.5295,67.5454,29900.0
2014-12-19 12:50:00,84.9,84.92,84.8,84.8,31800.0,67.5454,67.5613,67.4659,67.4659,31800.0
2014-12-19 13:00:00,84.8,84.91,84.8,84.89,21300.0,67.4659,67.5534,67.4659,67.5375,21300.0
2014-12-19 13:10:00,84.89,84.91,84.87,84.91,19400.0,67.5375,67.5534,67.5216,67.5534,19400.0
2014-12-19 13:20:00,84.91,84.97,84.89,84.9,22100.0,67.5534,67.6011,67.5375,67.5454,22100.0
2014-12-19 13:30:00,84.92,84.98,84.89,84.9,31900.0,67.5613,67.6091,67.5375,67.5454,31900.0
2014-12-19 13:40:00,84.89,84.9,84.82,84.85,24300.0,67.5375,67.5454,67.4818,67.5057,24300.0
2014-12-19 13:50:00,84.85,84.87,84.82,84.87,23000.0,67.5057,67.5216,67.4818,67.5216,23000.0
2014-12-19 14:00:00,84.86,84.9,84.83,84.88,49100.0,67.5136,67.5454,67.4897,67.5295,49100.0
2014-12-19 14:10:00,84.89,84.89,84.84,84.85,39600.0,67.5375,67.5375,67.4977,67.5057,39600.0
2014-12-19 14:20:00,84.85,84.89,84.83,84.85,34300.0,67.5057,67.5375,67.4897,67.5057,34300.0
2014-12-19 14:30:00,84.86,84.89,84.83,84.84,30200.0,67.5136,67.5375,67.4897,67.4977,30200.0
2014-12-19 14:40:00,84.85,84.87,84.83,84.85,47700.0,67.5057,67.5216,67.4897,67.5057,47700.0
2014-12-19 14:50:00,84.85,85.1,84.85,85.09,70800.0,67.5057,67.7045,67.5057,67.6966,70800.0
2014-12-19 15:00:00,85.11,85.15,85.03,85.1,34000.0,67.7125,67.7443,67.6489,67.7045,34000.0
2014-12-19 15:10:00,85.09,85.17,85.04,85.12,62400.0,67.6966,67.7602,67.6568,67.7205,62400.0
2014-12-19 15:20:00,85.12,85.14,85.07,85.1,71100.0,67.7205,67.7364,67.6807,67.7045,71100.0
2014-12-19 15:30:00,85.11,85.16,85.08,85.12,84300.0,67.7125,67.7523,67.6886,67.7205,84300.0
2014-12-19 15:40:00,85.13,85.15,84.96,84.98,87200.0,67.7284,67.7443,67.5932,67.6091,87200.0
2014-12-19 15:50:00,84.97,84.97,84.68,84.72,299300.0,67.6011,67.6011,67.3704,67.4022,299300.0
2014-12-22 09:30:00,84.72,85.46,84.61,85.31,51300.0,67.4022,67.991,67.3147,67.8716,51300.0
2014-12-22 09:40:00,85.28,85.34,85.13,85.23,43700.0,67.8478,67.8955,67.7284,67.808,43700.0
2014-12-22 09:50:00,85.22,85.29,85.13,85.16,16600.0,67.8,67.8557,67.7284,67.7523,16600.0
2014-12-22 10:00:00,85.18,85.22,84.99,85.09,38900.0,67.7682,67.8,67.617,67.6966,38900.0
2014-12-22 10:10:00,85.08,85.15,85.08,85.14,37700.0,67.6886,67.7443,67.6886,67.7364,37700.0
2014-12-22 10:20:00,85.13,85.17,85.05,85.13,26900.0,67.7284,67.7602,67.6648,67.7284,26900.0
2014-12-22 10:30:00,85.13,85.14,85.04,85.07,69400.0,67.7284,67.7364,67.6568,67.6807,69400.0
2014-12-22 10:40:00,85.07,85.15,85.06,85.14,47500.0,67.6807,67.7443,67.6727,67.7364,47500.0
2014-12-22 10:50:00,85.14,85.2,85.12,85.15,32500.0,67.7364,67.7841,67.7205,67.7443,32500.0
2014-12-22 11:00:00,85.12,85.15,85.07,85.12,42700.0,67.7205,67.7443,67.6807,67.7205,42700.0
2014-12-22 11:10:00,85.12,85.23,85.1,85.22,36000.0,67.7205,67.808,67.7045,67.8,36000.0
2014-12-22 11:20:00,85.23,85.38,85.23,85.37,39400.0,67.808,67.9273,67.808,67.9194,39400.0
2014-12-22 11:30:00,85.37,85.39,85.33,85.34,25200.0,67.9194,67.9353,67.8875,67.8955,25200.0
2014-12-22 11:40:00,85.34,85.35,85.26,85.27,16400.0,67.8955,67.9034,67.8318,67.8398,16400.0
2014-12-22 11:50:00,85.27,85.3,85.23,85.29,19200.0,67.8398,67.8637,67.808,67.8557,19200.0
2014-12-22 12:00:00,85.28,85.38,85.28,85.37,20000.0,67.8478,67.9273,67.8478,67.9194,20000.0
2014-12-22 12:10:00,85.37,85.37,85.29,85.32,36000.0,67.9194,67.9194,67.8557,67.8796,36000.0
2014-12-22 12:20:00,85.33,85.35,85.28,85.3,25900.0,67.8875,67.9034,67.8478,67.8637,25900.0
2014-12-22 12:30:00,85.3,85.33,85.28,85.29,32700.0,67.8637,67.8875,67.8478,67.8557,32700.0
2014-12-22 12:40:00,85.29,85.31,85.26,85.3,17600.0,67.8557,67.8716,67.8318,67.8637,17600.0
2014-12-22 12:50:00,85.3,85.31,85.26,85.3,33300.0,67.8637,67.8716,67.8318,67.8637,33300.0
2014-12-22 13:00:00,85.3,85.32,85.26,85.31,26500.0,67.8637,67.8796,67.8318,67.8716,26500.0
2014-12-22 13:10:00,85.31,85.35,85.29,85.34,28100.0,67.8716,67.9034,67.8557,67.8955,28100.0
2014-12-22 13:20:00,85.34,85.34,85.29,85.31,19800.0,67.8955,67.8955,67.8557,67.8716,19800.0
2014-12-22 13:30:00,85.33,85.38,85.32,85.36,24100.0,67.8875,67.9273,67.8796,67.9114,24100.0
2014-12-22 13:40:00,85.36,85.42,85.33,85.42,18900.0,67.9114,67.9591,67.8875,67.9591,18900.0
2014-12-22 13:50:00,85.43,85.43,85.32,85.35,20800.0,67.9671,67.9671,67.8796,67.9034,20800.0
2014-12-22 14:00:00,85.35,85.4,85.33,85.39,18100.0,67.9034,67.9432,67.8875,67.9353,18100.0
2014-12-22 14:10:00,85.39,85.41,85.35,85.35,18800.0,67.9353,67.9512,67.9034,67.9034,18800.0
2014-12-22 14:20:00,85.35,85.39,85.35,85.36,26500.0,67.9034,67.9353,67.9034,67.9114,26500.0
2014-12-22 14:30:00,85.37,85.38,85.32,85.37,29300.0,67.9194,67.9273,67.8796,67.9194,29300.0
2014-12-22 14:40:00,85.37,85.4,85.35,85.38,26900.0,67.9194,67.9432,67.9034,67.9273,26900.0
2014-12-22 14:50:00,85.38,85.46,85.38,85.45,32300.0,67.9273,67.991,67.9273,67.983,32300.0
2014-12-22 15:00:00,85.45,85.54,85.45,85.53,32900.0,67.983,68.0546,67.983,68.0467,32900.0
2014-12-22 15:10:00,85.53,85.58,85.51,85.55,45600.0,68.0467,68.0864,68.0307,68.0626,45600.0
2014-12-22 15:20:00,85.56,85.68,85.55,85.66,33300.0,68.0705,68.166,68.0626,68.1501,33300.0
2014-12-22 15:30:00,85.66,85.68,85.62,85.65,54200.0,68.1501,68.166,68.1183,68.1421,54200.0
2014-12-22 15:40:00,85.65,85.67,85.59,85.61,59300.0,68.1421,68.158,68.0944,68.1103,59300.0
2014-12-22 15:50:00,85.6,85.72,85.55,85.71,89400.0,68.1023,68.1978,68.0626,68.1899,89400.0
2014-12-23 09:30:00,86.31,86.47,86.09,86.1,54100.0,68.6672,68.7945,68.4922,68.5001,54100.0
2014-12-23 09:40:00,86.1,86.16,85.86,85.92,53500.0,68.5001,68.5479,68.3092,68.3569,53500.0
2014-12-23 09:50:00,85.91,85.92,85.68,85.77,66300.0,68.349,68.3569,68.166,68.2376,66300.0
2014-12-23 10:00:00,85.75,85.79,85.61,85.63,64400.0,68.2217,68.2535,68.1103,68.1262,64400.0
2014-12-23 10:10:00,85.65,85.74,85.57,85.66,36400.0,68.1421,68.2137,68.0785,68.1501,36400.0
2014-12-23 10:20:00,85.65,85.79,85.62,85.71,49000.0,68.1421,68.2535,68.1183,68.1899,49000.0
2014-12-23 10:30:00,85.69,85.72,85.51,85.51,33900.0,68.1739,68.1978,68.0307,68.0307,33900.0
2014-12-23 10:40:00,85.5,85.52,85.35,85.51,46400.0,68.0228,68.0387,67.9034,68.0307,46400.0
2014-12-23 10:50:00,85.51,85.59,85.45,85.56,48600.0,68.0307,68.0944,67.983,68.0705,48600.0
2014-12-23 11:00:00,85.56,85.57,85.47,85.47,38000.0,68.0705,68.0785,67.9989,67.9989,38000.0
2014-12-23 11:10:00,85.47,85.6,85.44,85.56,34900.0,67.9989,68.1023,67.975,68.0705,34900.0
2014-12-23 11:20:00,85.56,85.59,85.49,85.52,33700.0,68.0705,68.0944,68.0148,68.0387,33700.0
2014-12-23 11:30:00,85.53,85.56,85.47,85.5,37100.0,68.0467,68.0705,67.9989,68.0228,37100.0
2014-12-23 11:40:00,85.51,85.56,85.45,85.56,39000.0,68.0307,68.0705,67.983,68.0705,39000.0
2014-12-23 11:50:00,85.56,85.56,85.46,85.5,29900.0,68.0705,68.0705,67.991,68.0228,29900.0
2014-12-23 12:00:00,85.5,85.6,85.47,85.6,21500.0,68.0228,68.1023,67.9989,68.1023,21500.0
2014-12-23 12:10:00,85.61,85.61,85.45,85.45,53400.0,68.1103,68.1103,67.983,67.983,53400.0
2014-12-23 12:20:00,85.46,85.56,85.45,85.55,34300.0,67.991,68.0705,67.983,68.0626,34300.0
2014-12-23 12:30:00,85.56,85.67,85.56,85.6,40600.0,68.0705,68.158,68.0705,68.1023,40600.0
2014-12-23 12:40:00,85.59,85.59,85.55,85.58,23800.0,68.0944,68.0944,68.0626,68.0864,23800.0
2014-12-23 12:50:00,85.59,85.63,85.55,85.63,22400.0,68.0944,68.1262,68.0626,68.1262,22400.0
2014-12-23 13:00:00,85.62,85.66,85.57,85.57,37600.0,68.1183,68.1501,68.0785,68.0785,37600.0
2014-12-23 13:10:00,85.57,85.57,85.44,85.45,63900.0,68.0785,68.0785,67.975,67.983,63900.0
2014-12-23 13:20:00,85.45,85.5,85.42,85.49,43500.0,67.983,68.0228,67.9591,68.0148,43500.0
2014-12-23 13:30:00,85.5,85.56,85.46,85.5,36700.0,68.0228,68.0705,67.991,68.0228,36700.0
2014-12-23 13:40:00,85.5,85.51,85.43,85.44,59200.0,68.0228,68.0307,67.9671,67.975,59200.0
2014-12-23 13:50:00,85.44,85.47,85.42,85.43,26000.0,67.975,67.9989,67.9591,67.9671,26000.0
2014-12-23 14:00:00,85.43,85.5,85.42,85.48,25300.0,67.9671,68.0228,67.9591,68.0069,25300.0
2014-12-23 14:10:00,85.48,85.54,85.45,85.49,43500.0,68.0069,68.0546,67.983,68.0148,43500.0
2014-12-23 14:20:00,85.49,85.5,85.42,85.42,54400.0,68.0148,68.0228,67.9591,67.9591,54400.0
2014-12-23 14:30:00,85.43,85.43,85.32,85.43,48900.0,67.9671,67.9671,67.8796,67.9671,48900.0
2014-12-23 14:40:00,85.43,85.47,85.33,85.36,24400.0,67.9671,67.9989,67.8875,67.9114,24400.0
2014-12-23 14:50:00,85.35,85.41,85.28,85.3,42900.0,67.9034,67.9512,67.8478,67.8637,42900.0
2014-12-23 15:00:00,85.3,85.34,85.27,85.34,64300.0,67.8637,67.8955,67.8398,67.8955,64300.0
2014-12-23 15:10:00,85.34,85.35,85.28,85.32,46800.0,67.8955,67.9034,67.8478,67.8796,46800.0
2014-12-23 15:20:00,85.31,85.32,85.23,85.26,46700.0,67.8716,67.8796,67.808,67.8318,46700.0
2014-12-23 15:30:00,85.25,85.27,85.17,85.26,96100.0,67.8239,67.8398,67.7602,67.8318,96100.0
2014-12-23 15:40:00,85.26,85.26,85.14,85.17,105600.0,67.8318,67.8318,67.7364,67.7602,105600.0
2014-12-23 15:50:00,85.18,85.25,85.14,85.16,263000.0,67.7682,67.8239,67.7364,67.7523,263000.0
2014-12-24 09:30:00,85.13,85.61,85.03,85.31,68100.0,67.7284,68.1103,67.6489,67.8716,68100.0
2014-12-24 09:40:00,85.32,85.5,85.26,85.49,53100.0,67.8796,68.0228,67.8318,68.0148,53100.0
2014-12-24 09:50:00,85.48,85.5,85.36,85.45,61500.0,68.0069,68.0228,67.9114,67.983,61500.0
2014-12-24 10:00:00,85.46,85.5,85.3,85.41,38300.0,67.991,68.0228,67.8637,67.9512,38300.0
2014-12-24 10:10:00,85.42,85.5,85.42,85.48,50800.0,67.9591,68.0228,67.9591,68.0069,50800.0
2014-12-24 10:20:00,85.49,85.56,85.44,85.48,43000.0,68.0148,68.0705,67.975,68.0069,43000.0
2014-12-24 10:30:00,85.48,85.5,85.43,85.43,29000.0,68.0069,68.0228,67.9671,67.9671,29000.0
2014-12-24 10:40:00,85.42,85.5,85.42,85.5,34800.0,67.9591,68.0228,67.9591,68.0228,34800.0
2014-12-24 10:50:00,85.5,85.6,85.5,85.5,23100.0,68.0228,68.1023,68.0228,68.0228,23100.0
2014-12-24 11:00:00,85.5,85.51,85.45,85.5,21500.0,68.0228,68.0307,67.983,68.0228,21500.0
2014-12-24 11:10:00,85.48,85.52,85.47,85.49,25200.0,68.0069,68.0387,67.9989,68.0148,25200.0
2014-12-24 11:20:00,85.49,85.51,85.41,85.42,44800.0,68.0148,68.0307,67.9512,67.9591,44800.0
2014-12-24 11:30:00,85.43,85.5,85.42,85.46,32200.0,67.9671,68.0228,67.9591,67.991,32200.0
2014-12-24 11:40:00,85.47,85.5,85.46,85.49,30800.0,67.9989,68.0228,67.991,68.0148,30800.0
2014-12-24 11:50:00,85.5,85.5,85.43,85.49,33600.0,68.0228,68.0228,67.9671,68.0148,33600.0
2014-12-24 12:00:00,85.49,85.55,85.49,85.55,41000.0,68.0148,68.0626,68.0148,68.0626,41000.0
2014-12-24 12:10:00,85.55,85.57,85.51,85.55,42400.0,68.0626,68.0785,68.0307,68.0626,42400.0
2014-12-24 12:20:00,85.56,85.58,85.53,85.54,40200.0,68.0705,68.0864,68.0467,68.0546,40200.0
2014-12-24 12:30:00,85.54,85.56,85.44,85.46,45000.0,68.0546,68.0705,67.975,67.991,45000.0
2014-12-24 12:40:00,85.47,85.49,85.37,85.37,29800.0,67.9989,68.0148,67.9194,67.9194,29800.0
2014-12-24 12:50:00,85.37,85.41,85.23,85.23,63800.0,67.9194,67.9512,67.808,67.808,63800.0
2014-12-26 09:30:00,85.57,85.91,85.29,85.81,28600.0,68.0785,68.349,67.8557,68.2694,28600.0
2014-12-26 09:40:00,85.78,85.8,85.49,85.54,25800.0,68.2455,68.2615,68.0148,68.0546,25800.0
2014-12-26 09:50:00,85.56,85.78,85.54,85.74,31200.0,68.0705,68.2455,68.0546,68.2137,31200.0
2014-12-26 10:00:00,85.75,85.78,85.64,85.69,28400.0,68.2217,68.2455,68.1342,68.1739,28400.0
2014-12-26 10:10:00,85.68,85.69,85.52,85.54,15100.0,68.166,68.1739,68.0387,68.0546,15100.0
2014-12-26 10:20:00,85.54,85.61,85.51,85.58,26000.0,68.0546,68.1103,68.0307,68.0864,26000.0
2014-12-26 10:30:00,85.57,85.58,85.51,85.55,12700.0,68.0785,68.0864,68.0307,68.0626,12700.0
2014-12-26 10:40:00,85.55,85.55,85.44,85.44,16000.0,68.0626,68.0626,67.975,67.975,16000.0
2014-12-26 10:50:00,85.43,85.51,85.43,85.46,23600.0,67.9671,68.0307,67.9671,67.991,23600.0
2014-12-26 11:00:00,85.47,85.51,85.43,85.44,13300.0,67.9989,68.0307,67.9671,67.975,13300.0
2014-12-26 11:10:00,85.44,85.45,85.36,85.37,12300.0,67.975,67.983,67.9114,67.9194,12300.0
2014-12-26 11:20:00,85.36,85.38,85.31,85.32,10500.0,67.9114,67.9273,67.8716,67.8796,10500.0
2014-12-26 11:30:00,85.32,85.38,85.31,85.37,13200.0,67.8796,67.9273,67.8716,67.9194,13200.0
2014-12-26 11:40:00,85.39,85.44,85.39,85.43,9000.0,67.9353,67.975,67.9353,67.9671,9000.0
2014-12-26 11:50:00,85.44,85.5,85.44,85.47,14300.0,67.975,68.0228,67.975,67.9989,14300.0
2014-12-26 12:00:00,85.47,85.48,85.39,85.41,14300.0,67.9989,68.0069,67.9353,67.9512,14300.0
2014-12-26 12:10:00,85.41,85.41,85.35,85.38,16100.0,67.9512,67.9512,67.9034,67.9273,16100.0
2014-12-26 12:20:00,85.38,85.43,85.35,85.37,17300.0,67.9273,67.9671,67.9034,67.9194,17300.0
2014-12-26 12:30:00,85.38,85.39,85.27,85.29,12700.0,67.9273,67.9353,67.8398,67.8557,12700.0
2014-12-26 12:40:00,85.3,85.31,85.29,85.3,14500.0,67.8637,67.8716,67.8557,67.8637,14500.0
2014-12-26 12:50:00,85.3,85.33,85.27,85.3,15500.0,67.8637,67.8875,67.8398,67.8637,15500.0
2014-12-26 13:00:00,85.31,85.35,85.31,85.33,23000.0,67.8716,67.9034,67.8716,67.8875,23000.0
2014-12-26 13:10:00,85.33,85.37,85.31,85.35,10600.0,67.8875,67.9194,67.8716,67.9034,10600.0
2014-12-26 13:20:00,85.35,85.39,85.35,85.36,17500.0,67.9034,67.9353,67.9034,67.9114,17500.0
2014-12-26 13:30:00,85.36,85.4,85.35,85.39,19300.0,67.9114,67.9432,67.9034,67.9353,19300.0
2014-12-26 13:40:00,85.41,85.45,85.41,85.44,15700.0,67.9512,67.983,67.9512,67.975,15700.0
2014-12-26 13:50:00,85.45,85.46,85.39,85.39,15900.0,67.983,67.991,67.9353,67.9353,15900.0
2014-12-26 14:00:00,85.39,85.45,85.39,85.45,16800.0,67.9353,67.983,67.9353,67.983,16800.0
2014-12-26 14:10:00,85.44,85.45,85.42,85.45,14500.0,67.975,67.983,67.9591,67.983,14500.0
2014-12-26 14:20:00,85.45,85.45,85.42,85.42,12600.0,67.983,67.983,67.9591,67.9591,12600.0
2014-12-26 14:30:00,85.42,85.44,85.34,85.36,19300.0,67.9591,67.975,67.8955,67.9114,19300.0
2014-12-26 14:40:00,85.37,85.4,85.36,85.38,22900.0,67.9194,67.9432,67.9114,67.9273,22900.0
2014-12-26 14:50:00,85.38,85.39,85.35,85.36,14500.0,67.9273,67.9353,67.9034,67.9114,14500.0
2014-12-26 15:00:00,85.36,85.37,85.33,85.33,11200.0,67.9114,67.9194,67.8875,67.8875,11200.0
2014-12-26 15:10:00,85.34,85.34,85.3,85.32,23200.0,67.8955,67.8955,67.8637,67.8796,23200.0
2014-12-26 15:20:00,85.32,85.34,85.29,85.34,27300.0,67.8796,67.8955,67.8557,67.8955,27300.0
2014-12-26 15:30:00,85.34,85.35,85.31,85.32,33700.0,67.8955,67.9034,67.8716,67.8796,33700.0
2014-12-26 15:40:00,85.32,85.37,85.29,85.29,50600.0,67.8796,67.9194,67.8557,67.8557,50600.0
2014-12-26 15:50:00,85.28,85.3,85.13,85.21,64700.0,67.8478,67.8637,67.7284,67.7921,64700.0
2014-12-29 09:30:00,85.02,85.24,85.02,85.04,46400.0,67.6409,67.8159,67.6409,67.6568,46400.0
2014-12-29 09:40:00,85.06,85.15,85.04,85.11,26600.0,67.6727,67.7443,67.6568,67.7125,26600.0
2014-12-29 09:50:00,85.11,85.15,84.95,85.03,36100.0,67.7125,67.7443,67.5852,67.6489,36100.0
2014-12-29 10:00:00,85.03,85.04,84.88,84.93,30600.0,67.6489,67.6568,67.5295,67.5693,30600.0
2014-12-29 10:10:00,84.93,84.98,84.84,84.86,25600.0,67.5693,67.6091,67.4977,67.5136,25600.0
2014-12-29 10:20:00,84.85,84.89,84.83,84.84,21200.0,67.5057,67.5375,67.4897,67.4977,21200.0
2014-12-29 10:30:00,84.86,84.91,84.82,84.84,22800.0,67.5136,67.5534,67.4818,67.4977,22800.0
2014-12-29 10:40:00,84.84,84.91,84.84,84.85,22600.0,67.4977,67.5534,67.4977,67.5057,22600.0
2014-12-29 10:50:00,84.86,84.91,84.85,84.9,17900.0,67.5136,67.5534,67.5057,67.5454,17900.0
2014-12-29 11:00:00,84.9,84.91,84.85,84.89,20700.0,67.5454,67.5534,67.5057,67.5375,20700.0
2014-12-29 11:10:00,84.89,84.91,84.83,84.89,20000.0,67.5375,67.5534,67.4897,67.5375,20000.0
2014-12-29 11:20:00,84.89,84.95,84.83,84.95,25000.0,67.5375,67.5852,67.4897,67.5852,25000.0
2014-12-29 11:30:00,84.95,84.97,84.9,84.95,19500.0,67.5852,67.6011,67.5454,67.5852,19500.0
2014-12-29 11:40:00,84.94,84.96,84.91,84.92,25500.0,67.5773,67.5932,67.5534,67.5613,25500.0
2014-12-29 11:50:00,84.93,84.96,84.87,84.94,18700.0,67.5693,67.5932,67.5216,67.5773,18700.0
2014-12-29 12:00:00,84.94,84.96,84.87,84.91,26400.0,67.5773,67.5932,67.5216,67.5534,26400.0
2014-12-29 12:10:00,84.92,84.96,84.9,84.93,18500.0,67.5613,67.5932,67.5454,67.5693,18500.0
2014-12-29 12:20:00,84.93,84.95,84.91,84.92,22200.0,67.5693,67.5852,67.5534,67.5613,22200.0
2014-12-29 12:30:00,84.92,84.98,84.92,84.94,17600.0,67.5613,67.6091,67.5613,67.5773,17600.0
2014-12-29 12:40:00,84.94,84.96,84.89,84.92,19100.0,67.5773,67.5932,67.5375,67.5613,19100.0
2014-12-29 12:50:00,84.92,84.93,84.85,84.89,15100.0,67.5613,67.5693,67.5057,67.5375,15100.0
2014-12-29 13:00:00,84.9,84.91,84.85,84.86,15200.0,67.5454,67.5534,67.5057,67.5136,15200.0
2014-12-29 13:10:00,84.88,84.91,84.86,84.9,21200.0,67.5295,67.5534,67.5136,67.5454,21200.0
2014-12-29 13:20:00,84.9,84.93,84.88,84.91,20800.0,67.5454,67.5693,67.5295,67.5534,20800.0
2014-12-29 13:30:00,84.9,84.93,84.9,84.92,10700.0,67.5454,67.5693,67.5454,67.5613,10700.0
2014-12-29 13:40:00,84.92,84.93,84.88,84.92,17000.0,67.5613,67.5693,67.5295,67.5613,17000.0
2014-12-29 13:50:00,84.92,84.93,84.89,84.92,17600.0,67.5613,67.5693,67.5375,67.5613,17600.0
2014-12-29 14:00:00,84.92,84.93,84.87,84.88,18800.0,67.5613,67.5693,67.5216,67.5295,18800.0
2014-12-29 14:10:00,84.87,84.91,84.85,84.86,17000.0,67.5216,67.5534,67.5057,67.5136,17000.0
2014-12-29 14:20:00,84.85,84.91,84.84,84.89,17000.0,67.5057,67.5534,67.4977,67.5375,17000.0
2014-12-29 14:30:00,84.89,84.9,84.85,84.86,24100.0,67.5375,67.5454,67.5057,67.5136,24100.0
2014-12-29 14:40:00,84.86,84.89,84.84,84.89,16700.0,67.5136,67.5375,67.4977,67.5375,16700.0
2014-12-29 14:50:00,84.88,84.89,84.84,84.89,30900.0,67.5295,67.5375,67.4977,67.5375,30900.0
2014-12-29 15:00:00,84.89,84.89,84.87,84.88,29000.0,67.5375,67.5375,67.5216,67.5295,29000.0
2014-12-29 15:10:00,84.87,84.9,84.86,84.89,19800.0,67.5216,67.5454,67.5136,67.5375,19800.0
2014-12-29 15:20:00,84.89,84.91,84.88,84.9,27200.0,67.5375,67.5534,67.5295,67.5454,27200.0
2014-12-29 15:30:00,84.9,84.93,84.89,84.92,62300.0,67.5454,67.5693,67.5375,67.5613,62300.0
2014-12-29 15:40:00,84.92,84.95,84.91,84.93,28600.0,67.5613,67.5852,67.5534,67.5693,28600.0
2014-12-29 15:50:00,84.92,84.92,84.84,84.88,64300.0,67.5613,67.5613,67.4977,67.5295,64300.0
2014-12-30 09:30:00,84.74,84.91,84.7,84.71,26100.0,67.4181,67.5534,67.3863,67.3943,26100.0
2014-12-30 09:40:00,84.72,84.79,84.65,84.72,22500.0,67.4022,67.4579,67.3465,67.4022,22500.0
2014-12-30 09:50:00,84.71,84.74,84.46,84.69,25400.0,67.3943,67.4181,67.1954,67.3784,25400.0
2014-12-30 10:00:00,84.69,84.7,84.4,84.5,27700.0,67.3784,67.3863,67.1476,67.2272,27700.0
2014-12-30 10:10:00,84.51,84.63,84.47,84.62,22000.0,67.2352,67.3306,67.2033,67.3227,22000.0
2014-12-30 10:20:00,84.62,84.69,84.51,84.65,28900.0,67.3227,67.3784,67.2352,67.3465,28900.0
2014-12-30 10:30:00,84.64,84.64,84.46,84.52,16600.0,67.3386,67.3386,67.1954,67.2431,16600.0
2014-12-30 10:40:00,84.54,84.61,84.5,84.61,22900.0,67.259,67.3147,67.2272,67.3147,22900.0
2014-12-30 10:50:00,84.61,84.67,84.51,84.57,17100.0,67.3147,67.3624,67.2352,67.2829,17100.0
2014-12-30 11:00:00,84.57,84.58,84.43,84.43,29100.0,67.2829,67.2908,67.1715,67.1715,29100.0
2014-12-30 11:10:00,84.44,84.45,84.37,84.4,15800.0,67.1795,67.1874,67.1238,67.1476,15800.0
2014-12-30 11:20:00,84.42,84.47,84.36,84.46,23700.0,67.1635,67.2033,67.1158,67.1954,23700.0
2014-12-30 11:30:00,84.47,84.5,84.4,84.46,18400.0,67.2033,67.2272,67.1476,67.1954,18400.0
2014-12-30 11:40:00,84.44,84.47,84.35,84.42,21600.0,67.1795,67.2033,67.1079,67.1635,21600.0
2014-12-30 11:50:00,84.41,84.43,84.33,84.34,19300.0,67.1556,67.1715,67.0919,67.0999,19300.0
2014-12-30 12:00:00,84.34,84.46,84.34,84.37,18900.0,67.0999,67.1954,67.0999,67.1238,18900.0
2014-12-30 12:10:00,84.37,84.39,84.33,84.35,16600.0,67.1238,67.1397,67.0919,67.1079,16600.0
2014-12-30 12:20:00,84.33,84.35,84.29,84.33,17400.0,67.0919,67.1079,67.0601,67.0919,17400.0
2014-12-30 12:30:00,84.33,84.33,84.24,84.26,22000.0,67.0919,67.0919,67.0203,67.0363,22000.0
2014-12-30 12:40:00,84.26,84.36,84.26,84.35,17500.0,67.0363,67.1158,67.0363,67.1079,17500.0
2014-12-30 12:50:00,84.34,84.35,84.26,84.28,19200.0,67.0999,67.1079,67.0363,67.0522,19200.0
2014-12-30 13:00:00,84.27,84.33,84.22,84.33,15300.0,67.0442,67.0919,67.0044,67.0919,15300.0
2014-12-30 13:10:00,84.32,84.34,84.27,84.28,19600.0,67.084,67.0999,67.0442,67.0522,19600.0
2014-12-30 13:20:00,84.27,84.27,84.19,84.19,28200.0,67.0442,67.0442,66.9806,66.9806,28200.0
2014-12-30 13:30:00,84.19,84.2,84.14,84.17,18700.0,66.9806,66.9885,66.9408,66.9647,18700.0
2014-12-30 13:40:00,84.17,84.18,84.01,84.16,28300.0,66.9647,66.9726,66.8374,66.9567,28300.0
2014-12-30 13:50:00,84.16,84.16,84.05,84.09,25800.0,66.9567,66.9567,66.8692,66.901,25800.0
2014-12-30 14:00:00,84.08,84.14,84.02,84.12,16900.0,66.8931,66.9408,66.8453,66.9249,16900.0
2014-12-30 14:10:00,84.13,84.17,84.09,84.1,21600.0,66.9328,66.9647,66.901,66.909,21600.0
2014-12-30 14:20:00,84.11,84.14,84.02,84.05,49600.0,66.9169,66.9408,66.8453,66.8692,49600.0
2014-12-30 14:30:00,84.05,84.26,84.04,84.26,38300.0,66.8692,67.0363,66.8612,67.0363,38300.0
2014-12-30 14:40:00,84.26,84.26,84.17,84.2,38600.0,67.0363,67.0363,66.9647,66.9885,38600.0
2014-12-30 14:50:00,84.2,84.2,84.13,84.15,36600.0,66.9885,66.9885,66.9328,66.9487,36600.0
2014-12-30 15:00:00,84.15,84.21,84.14,84.17,73100.0,66.9487,66.9965,66.9408,66.9647,73100.0
2014-12-30 15:10:00,84.17,84.21,84.13,84.14,42300.0,66.9647,66.9965,66.9328,66.9408,42300.0
2014-12-30 15:20:00,84.14,84.22,84.1,84.22,42200.0,66.9408,67.0044,66.909,67.0044,42200.0
2014-12-30 15:30:00,84.22,84.3,84.2,84.28,56100.0,67.0044,67.0681,66.9885,67.0522,56100.0
2014-12-30 15:40:00,84.27,84.27,84.15,84.16,46500.0,67.0442,67.0442,66.9487,66.9567,46500.0
2014-12-30 15:50:00,84.15,84.17,84.1,84.13,87800.0,66.9487,66.9647,66.909,66.9328,87800.0
2014-12-31 09:30:00,84.42,84.63,84.33,84.39,48700.0,67.1635,67.3306,67.0919,67.1397,48700.0
2014-12-31 09:40:00,84.42,84.5,84.39,84.4,37900.0,67.1635,67.2272,67.1397,67.1476,37900.0
2014-12-31 09:50:00,84.41,84.52,84.39,84.5,45900.0,67.1556,67.2431,67.1397,67.2272,45900.0
2014-12-31 10:00:00,84.52,84.59,84.4,84.5,49900.0,67.2431,67.2988,67.1476,67.2272,49900.0
2014-12-31 10:10:00,84.51,84.52,84.45,84.48,38900.0,67.2352,67.2431,67.1874,67.2113,38900.0
2014-12-31 10:20:00,84.47,84.5,84.45,84.46,36700.0,67.2033,67.2272,67.1874,67.1954,36700.0
2014-12-31 10:30:00,84.46,84.65,84.45,84.61,51500.0,67.1954,67.3465,67.1874,67.3147,51500.0
2014-12-31 10:40:00,84.61,84.77,84.6,84.77,31300.0,67.3147,67.442,67.3068,67.442,31300.0
2014-12-31 10:50:00,84.78,84.87,84.78,84.8,48900.0,67.45,67.5216,67.45,67.4659,48900.0
2014-12-31 11:00:00,84.81,84.81,84.74,84.78,28800.0,67.4738,67.4738,67.4181,67.45,28800.0
2014-12-31 11:10:00,84.78,84.78,84.67,84.71,27400.0,67.45,67.45,67.3624,67.3943,27400.0
2014-12-31 11:20:00,84.71,84.75,84.6,84.6,31100.0,67.3943,67.4261,67.3068,67.3068,31100.0
2014-12-31 11:30:00,84.59,84.72,84.59,84.71,29400.0,67.2988,67.4022,67.2988,67.3943,29400.0
2014-12-31 11:40:00,84.72,84.76,84.63,84.7,33900.0,67.4022,67.434,67.3306,67.3863,33900.0
2014-12-31 11:50:00,84.7,84.73,84.61,84.61,34600.0,67.3863,67.4102,67.3147,67.3147,34600.0
2014-12-31 12:00:00,84.62,84.65,84.44,84.5,35400.0,67.3227,67.3465,67.1795,67.2272,35400.0
2014-12-31 12:10:00,84.5,84.5,84.44,84.45,17500.0,67.2272,67.2272,67.1795,67.1874,17500.0
2014-12-31 12:20:00,84.45,84.46,84.22,84.33,44700.0,67.1874,67.1954,67.0044,67.0919,44700.0
2014-12-31 12:30:00,84.31,84.35,84.2,84.2,18800.0,67.076,67.1079,66.9885,66.9885,18800.0
2014-12-31 12:40:00,84.21,84.25,84.18,84.23,13600.0,66.9965,67.0283,66.9726,67.0124,13600.0
2014-12-31 12:50:00,84.23,84.23,84.09,84.09,36600.0,67.0124,67.0124,66.901,66.901,36600.0
2014-12-31 13:00:00,84.1,84.21,84.08,84.12,34500.0,66.909,66.9965,66.8931,66.9249,34500.0
2014-12-31 13:10:00,84.12,84.14,84.02,84.08,23800.0,66.9249,66.9408,66.8453,66.8931,23800.0
2014-12-31 13:20:00,84.08,84.12,84.01,84.05,21100.0,66.8931,66.9249,66.8374,66.8692,21100.0
2014-12-31 13:30:00,84.06,84.07,83.99,84.02,15500.0,66.8771,66.8851,66.8214,66.8453,15500.0
2014-12-31 13:40:00,84.03,84.04,83.98,83.99,22600.0,66.8533,66.8612,66.8135,66.8214,22600.0
2014-12-31 13:50:00,83.97,83.98,83.86,83.94,24100.0,66.8055,66.8135,66.718,66.7817,24100.0
2014-12-31 14:00:00,83.96,83.97,83.88,83.93,25700.0,66.7976,66.8055,66.7339,66.7737,25700.0
2014-12-31 14:10:00,83.91,83.91,83.73,83.77,40700.0,66.7578,66.7578,66.6146,66.6464,40700.0
2014-12-31 14:20:00,83.76,83.8,83.66,83.74,30700.0,66.6385,66.6703,66.5589,66.6226,30700.0
2014-12-31 14:30:00,83.72,83.77,83.6,83.6,31000.0,66.6066,66.6464,66.5112,66.5112,31000.0
2014-12-31 14:40:00,83.62,83.65,83.51,83.52,34800.0,66.5271,66.5509,66.4396,66.4475,34800.0
2014-12-31 14:50:00,83.52,83.63,83.52,83.59,39600.0,66.4475,66.535,66.4475,66.5032,39600.0
2014-12-31 15:00:00,83.59,83.61,83.53,83.61,25200.0,66.5032,66.5191,66.4555,66.5191,25200.0
2014-12-31 15:10:00,83.62,83.76,83.58,83.76,34100.0,66.5271,66.6385,66.4953,66.6385,34100.0
2014-12-31 15:20:00,83.75,83.84,83.73,83.81,34500.0,66.6305,66.7021,66.6146,66.6782,34500.0
2014-12-31 15:30:00,83.81,83.85,83.75,83.75,39600.0,66.6782,66.7101,66.6305,66.6305,39600.0
2014-12-31 15:40:00,83.76,83.76,83.5,83.52,65600.0,66.6385,66.6385,66.4316,66.4475,65600.0
2014-12-31 15:50:00,83.49,83.58,83.36,83.37,109000.0,66.4237,66.4953,66.3202,66.3282,109000.0
2015-01-02 09:30:00,82.98,83.95,82.98,83.94,174600.0,66.0179,66.7896,66.0179,66.7817,174600.0
2015-01-02 09:40:00,83.96,84.02,83.66,83.91,52300.0,66.7976,66.8453,66.5589,66.7578,52300.0
2015-01-02 09:50:00,83.9,84.18,83.9,84.1,42600.0,66.7498,66.9726,66.7498,66.909,42600.0
2015-01-02 10:00:00,84.09,84.13,83.84,83.84,31700.0,66.901,66.9328,66.7021,66.7021,31700.0
2015-01-02 10:10:00,83.86,84.0,83.72,83.74,51700.0,66.718,66.8294,66.6066,66.6226,51700.0
2015-01-02 10:20:00,83.69,83.78,83.61,83.76,26100.0,66.5828,66.6544,66.5191,66.6385,26100.0
2015-01-02 10:30:00,83.75,83.78,83.31,83.34,39000.0,66.6305,66.6544,66.2804,66.3043,39000.0
2015-01-02 10:40:00,83.34,83.34,83.04,83.08,37600.0,66.3043,66.3043,66.0656,66.0975,37600.0
2015-01-02 10:50:00,83.05,83.07,82.96,83.03,46600.0,66.0736,66.0895,66.002,66.0577,46600.0
2015-01-02 11:00:00,83.03,83.03,82.86,82.99,25200.0,66.0577,66.0577,65.9224,66.0259,25200.0
2015-01-02 11:10:00,82.98,82.98,82.76,82.84,29600.0,66.0179,66.0179,65.8429,65.9065,29600.0
2015-01-02 11:20:00,82.84,82.98,82.74,82.94,32600.0,65.9065,66.0179,65.827,65.9861,32600.0
2015-01-02 11:30:00,82.94,82.99,82.81,82.82,23300.0,65.9861,66.0259,65.8827,65.8906,23300.0
2015-01-02 11:40:00,82.79,82.88,82.74,82.79,26400.0,65.8667,65.9383,65.827,65.8667,26400.0
2015-01-02 11:50:00,82.79,82.83,82.74,82.78,22700.0,65.8667,65.8986,65.827,65.8588,22700.0
2015-01-02 12:00:00,82.79,82.96,82.75,82.92,23300.0,65.8667,66.002,65.8349,65.9702,23300.0
2015-01-02 12:10:00,82.92,82.96,82.87,82.91,16200.0,65.9702,66.002,65.9304,65.9622,16200.0
2015-01-02 12:20:00,82.91,82.96,82.9,82.94,12300.0,65.9622,66.002,65.9543,65.9861,12300.0
2015-01-02 12:30:00,82.93,83.0,82.91,83.0,20500.0,65.9781,66.0338,65.9622,66.0338,20500.0
2015-01-02 12:40:00,83.0,83.01,82.81,82.84,16600.0,66.0338,66.0418,65.8827,65.9065,16600.0
2015-01-02 12:50:00,82.82,82.89,82.81,82.81,20700.0,65.8906,65.9463,65.8827,65.8827,20700.0
2015-01-02 13:00:00,82.81,82.83,82.7,82.7,17300.0,65.8827,65.8986,65.7951,65.7951,17300.0
2015-01-02 13:10:00,82.7,82.72,82.58,82.6,22200.0,65.7951,65.8111,65.6997,65.7156,22200.0
2015-01-02 13:20:00,82.6,82.73,82.57,82.59,23400.0,65.7156,65.819,65.6917,65.7076,23400.0
2015-01-02 13:30:00,82.57,82.64,82.52,82.6,21900.0,65.6917,65.7474,65.6519,65.7156,21900.0
2015-01-02 13:40:00,82.61,82.68,82.59,82.68,15300.0,65.7235,65.7792,65.7076,65.7792,15300.0
2015-01-02 13:50:00,82.68,82.87,82.65,82.83,24900.0,65.7792,65.9304,65.7554,65.8986,24900.0
2015-01-02 14:00:00,82.83,82.98,82.81,82.97,21300.0,65.8986,66.0179,65.8827,66.0099,21300.0
2015-01-02 14:10:00,82.99,83.05,82.96,82.98,16200.0,66.0259,66.0736,66.002,66.0179,16200.0
2015-01-02 14:20:00,82.98,83.15,82.97,83.05,23000.0,66.0179,66.1532,66.0099,66.0736,23000.0
2015-01-02 14:30:00,83.05,83.15,83.0,83.14,25600.0,66.0736,66.1532,66.0338,66.1452,25600.0
2015-01-02 14:40:00,83.16,83.21,83.09,83.17,18800.0,66.1611,66.2009,66.1054,66.1691,18800.0
2015-01-02 14:50:00,83.18,83.26,83.1,83.12,33500.0,66.177,66.2407,66.1134,66.1293,33500.0
2015-01-02 15:00:00,83.13,83.16,83.06,83.09,29400.0,66.1372,66.1611,66.0816,66.1054,29400.0
2015-01-02 15:10:00,83.09,83.1,82.93,83.0,32800.0,66.1054,66.1134,65.9781,66.0338,32800.0
2015-01-02 15:20:00,83.02,83.19,83.01,83.18,28600.0,66.0497,66.185,66.0418,66.177,28600.0
2015-01-02 15:30:00,83.18,83.26,83.16,83.19,42300.0,66.177,66.2407,66.1611,66.185,42300.0
2015-01-02 15:40:00,83.19,83.38,83.19,83.38,50600.0,66.185,66.3361,66.185,66.3361,50600.0
2015-01-02 15:50:00,83.38,83.46,83.25,83.28,137700.0,66.3361,66.3998,66.2327,66.2566,137700.0
2015-01-05 09:30:00,83.25,84.44,83.14,84.01,332000.0,66.2327,67.1795,66.1452,66.8374,332000.0
2015-01-05 09:40:00,84.01,84.06,83.27,83.54,107000.0,66.8374,66.8771,66.2486,66.4634,107000.0
2015-01-05 09:50:00,83.53,83.6,83.38,83.49,97000.0,66.4555,66.5112,66.3361,66.4237,97000.0
2015-01-05 10:00:00,83.49,83.86,83.38,83.62,129700.0,66.4237,66.718,66.3361,66.5271,129700.0
2015-01-05 10:10:00,83.64,83.65,83.29,83.38,79300.0,66.543,66.5509,66.2645,66.3361,79300.0
2015-01-05 10:20:00,83.39,83.76,83.26,83.53,55100.0,66.3441,66.6385,66.2407,66.4555,55100.0
2015-01-05 10:30:00,83.51,83.57,83.37,83.47,89600.0,66.4396,66.4873,66.3282,66.4077,89600.0
2015-01-05 10:40:00,83.48,83.75,83.2,83.73,56600.0,66.4157,66.6305,66.1929,66.6146,56600.0
2015-01-05 10:50:00,83.74,83.93,83.65,83.82,78200.0,66.6226,66.7737,66.5509,66.6862,78200.0
2015-01-05 11:00:00,83.77,83.84,83.51,83.51,64600.0,66.6464,66.7021,66.4396,66.4396,64600.0
2015-01-05 11:10:00,83.5,83.66,83.36,83.38,36500.0,66.4316,66.5589,66.3202,66.3361,36500.0
2015-01-05 11:20:00,83.38,83.54,83.37,83.46,57500.0,66.3361,66.4634,66.3282,66.3998,57500.0
2015-01-05 11:30:00,83.48,83.65,83.44,83.63,42200.0,66.4157,66.5509,66.3839,66.535,42200.0
2015-01-05 11:40:00,83.63,83.82,83.63,83.72,33900.0,66.535,66.6862,66.535,66.6066,33900.0
2015-01-05 11:50:00,83.73,83.83,83.68,83.73,37400.0,66.6146,66.6942,66.5748,66.6146,37400.0
2015-01-05 12:00:00,83.74,83.77,83.52,83.53,29800.0,66.6226,66.6464,66.4475,66.4555,29800.0
2015-01-05 12:10:00,83.53,83.57,83.33,83.35,32000.0,66.4555,66.4873,66.2964,66.3123,32000.0
2015-01-05 12:20:00,83.35,83.41,83.12,83.12,35100.0,66.3123,66.36,66.1293,66.1293,35100.0
2015-01-05 12:30:00,83.11,83.27,83.05,83.25,35600.0,66.1213,66.2486,66.0736,66.2327,35600.0
2015-01-05 12:40:00,83.25,83.38,83.24,83.31,29200.0,66.2327,66.3361,66.2248,66.2804,29200.0
2015-01-05 12:50:00,83.31,83.39,83.24,83.31,51200.0,66.2804,66.3441,66.2248,66.2804,51200.0
2015-01-05 13:00:00,83.33,83.41,83.23,83.36,59000.0,66.2964,66.36,66.2168,66.3202,59000.0
2015-01-05 13:10:00,83.36,83.37,83.2,83.26,27900.0,66.3202,66.3282,66.1929,66.2407,27900.0
2015-01-05 13:20:00,83.22,83.32,83.1,83.22,55000.0,66.2088,66.2884,66.1134,66.2088,55000.0
2015-01-05 13:30:00,83.21,83.42,83.16,83.26,22400.0,66.2009,66.368,66.1611,66.2407,22400.0
2015-01-05 13:40:00,83.27,83.35,83.16,83.22,23500.0,66.2486,66.3123,66.1611,66.2088,23500.0
2015-01-05 13:50:00,83.23,83.28,83.1,83.2,48100.0,66.2168,66.2566,66.1134,66.1929,48100.0
2015-01-05 14:00:00,83.19,83.27,83.12,83.23,36400.0,66.185,66.2486,66.1293,66.2168,36400.0
2015-01-05 14:10:00,83.21,83.28,83.14,83.16,53800.0,66.2009,66.2566,66.1452,66.1611,53800.0
2015-01-05 14:20:00,83.16,83.27,83.08,83.09,38300.0,66.1611,66.2486,66.0975,66.1054,38300.0
2015-01-05 14:30:00,83.07,83.23,83.03,83.13,47100.0,66.0895,66.2168,66.0577,66.1372,47100.0
2015-01-05 14:40:00,83.13,83.23,83.01,83.04,45100.0,66.1372,66.2168,66.0418,66.0656,45100.0
2015-01-05 14:50:00,83.04,83.15,82.95,83.02,43400.0,66.0656,66.1532,65.994,66.0497,43400.0
2015-01-05 15:00:00,82.99,83.15,82.95,83.09,57100.0,66.0259,66.1532,65.994,66.1054,57100.0
2015-01-05 15:10:00,83.08,83.34,83.06,83.33,86800.0,66.0975,66.3043,66.0816,66.2964,86800.0
2015-01-05 15:20:00,83.34,83.34,83.15,83.15,60000.0,66.3043,66.3043,66.1532,66.1532,60000.0
2015-01-05 15:30:00,83.16,83.23,83.07,83.22,93300.0,66.1611,66.2168,66.0895,66.2088,93300.0
2015-01-05 15:40:00,83.23,83.34,83.16,83.29,106300.0,66.2168,66.3043,66.1611,66.2645,106300.0
2015-01-05 15:50:00,83.28,83.47,83.16,83.21,195600.0,66.2566,66.4077,66.1611,66.2009,195600.0
2015-01-06 09:30:00,83.31,83.34,82.93,82.99,89800.0,66.2804,66.3043,65.9781,66.0259,89800.0
2015-01-06 09:40:00,82.95,83.17,82.9,83.17,39800.0,65.994,66.1691,65.9543,66.1691,39800.0
2015-01-06 09:50:00,83.17,83.35,83.11,83.21,41300.0,66.1691,66.3123,66.1213,66.2009,41300.0
2015-01-06 10:00:00,83.15,83.27,83.07,83.11,44400.0,66.1532,66.2486,66.0895,66.1213,44400.0
2015-01-06 10:10:00,83.12,83.66,83.11,83.61,42700.0,66.1293,66.5589,66.1213,66.5191,42700.0
2015-01-06 10:20:00,83.6,83.74,83.58,83.58,29000.0,66.5112,66.6226,66.4953,66.4953,29000.0
2015-01-06 10:30:00,83.57,83.57,83.42,83.47,39200.0,66.4873,66.4873,66.368,66.4077,39200.0
2015-01-06 10:40:00,83.45,83.58,83.25,83.29,51600.0,66.3918,66.4953,66.2327,66.2645,51600.0
2015-01-06 10:50:00,83.29,83.42,83.19,83.25,35000.0,66.2645,66.368,66.185,66.2327,35000.0
2015-01-06 11:00:00,83.26,83.26,82.97,83.24,76200.0,66.2407,66.2407,66.0099,66.2248,76200.0
2015-01-06 11:10:00,83.24,83.24,83.02,83.05,34800.0,66.2248,66.2248,66.0497,66.0736,34800.0
2015-01-06 11:20:00,83.05,83.14,82.98,83.09,37300.0,66.0736,66.1452,66.0179,66.1054,37300.0
2015-01-06 11:30:00,83.1,83.11,82.77,82.78,32800.0,66.1134,66.1213,65.8508,65.8588,32800.0
2015-01-06 11:40:00,82.81,82.86,82.7,82.84,34200.0,65.8827,65.9224,65.7951,65.9065,34200.0
2015-01-06 11:50:00,82.85,82.91,82.7,82.71,21300.0,65.9145,65.9622,65.7951,65.8031,21300.0
2015-01-06 12:00:00,82.7,82.73,82.33,82.39,37600.0,65.7951,65.819,65.5008,65.5485,37600.0
2015-01-06 12:10:00,82.41,82.5,82.27,82.28,32600.0,65.5644,65.636,65.453,65.461,32600.0
2015-01-06 12:20:00,82.25,82.37,82.13,82.34,33600.0,65.4371,65.5326,65.3417,65.5087,33600.0
2015-01-06 12:30:00,82.34,82.43,82.21,82.43,31200.0,65.5087,65.5803,65.4053,65.5803,31200.0
2015-01-06 12:40:00,82.44,82.46,82.29,82.41,42800.0,65.5883,65.6042,65.4689,65.5644,42800.0
2015-01-06 12:50:00,82.39,82.49,82.39,82.43,37600.0,65.5485,65.6281,65.5485,65.5803,37600.0
2015-01-06 13:00:00,82.42,82.43,82.3,82.31,58900.0,65.5724,65.5803,65.4769,65.4849,58900.0
2015-01-06 13:10:00,82.3,82.39,82.09,82.09,40400.0,65.4769,65.5485,65.3098,65.3098,40400.0
2015-01-06 13:20:00,82.1,82.22,81.96,82.17,60100.0,65.3178,65.4133,65.2064,65.3735,60100.0
2015-01-06 13:30:00,82.17,82.38,82.15,82.33,30200.0,65.3735,65.5406,65.3576,65.5008,30200.0
2015-01-06 13:40:00,82.32,82.38,82.14,82.37,27200.0,65.4928,65.5406,65.3496,65.5326,27200.0
2015-01-06 13:50:00,82.39,82.49,82.24,82.46,47700.0,65.5485,65.6281,65.4292,65.6042,47700.0
2015-01-06 14:00:00,82.45,82.51,82.31,82.35,54400.0,65.5962,65.644,65.4849,65.5167,54400.0
2015-01-06 14:10:00,82.35,82.37,82.22,82.33,39200.0,65.5167,65.5326,65.4133,65.5008,39200.0
2015-01-06 14:20:00,82.35,82.59,82.35,82.59,29500.0,65.5167,65.7076,65.5167,65.7076,29500.0
2015-01-06 14:30:00,82.6,82.8,82.51,82.77,70700.0,65.7156,65.8747,65.644,65.8508,70700.0
2015-01-06 14:40:00,82.77,83.02,82.72,82.95,42900.0,65.8508,66.0497,65.8111,65.994,42900.0
2015-01-06 14:50:00,82.95,83.02,82.85,82.92,41800.0,65.994,66.0497,65.9145,65.9702,41800.0
2015-01-06 15:00:00,82.92,82.98,82.84,82.87,47600.0,65.9702,66.0179,65.9065,65.9304,47600.0
2015-01-06 15:10:00,82.88,83.21,82.84,83.19,67700.0,65.9383,66.2009,65.9065,66.185,67700.0
2015-01-06 15:20:00,83.17,83.36,83.1,83.33,68000.0,66.1691,66.3202,66.1134,66.2964,68000.0
2015-01-06 15:30:00,83.32,83.32,82.9,82.91,122400.0,66.2884,66.2884,65.9543,65.9622,122400.0
2015-01-06 15:40:00,82.9,83.09,82.83,82.98,113100.0,65.9543,66.1054,65.8986,66.0179,113100.0
2015-01-06 15:50:00,82.99,83.02,82.5,82.54,215300.0,66.0259,66.0497,65.636,65.6678,215300.0
2015-01-07 09:30:00,82.22,82.5,81.8,81.86,153400.0,65.4133,65.636,65.0791,65.1268,153400.0
2015-01-07 09:40:00,81.86,82.16,81.85,82.07,77700.0,65.1268,65.3655,65.1189,65.2939,77700.0
2015-01-07 09:50:00,82.08,82.34,82.07,82.32,51100.0,65.3019,65.5087,65.2939,65.4928,51100.0
2015-01-07 10:00:00,82.33,82.5,82.31,82.46,53500.0,65.5008,65.636,65.4849,65.6042,53500.0
2015-01-07 10:10:00,82.46,82.67,82.36,82.67,56700.0,65.6042,65.7713,65.5246,65.7713,56700.0
2015-01-07 10:20:00,82.67,82.71,82.49,82.54,45500.0,65.7713,65.8031,65.6281,65.6678,45500.0
2015-01-07 10:30:00,82.53,82.69,82.43,82.49,39400.0,65.6599,65.7872,65.5803,65.6281,39400.0
2015-01-07 10:40:00,82.48,82.7,82.35,82.69,25100.0,65.6201,65.7951,65.5167,65.7872,25100.0
2015-01-07 10:50:00,82.7,82.8,82.65,82.66,39700.0,65.7951,65.8747,65.7554,65.7633,39700.0
2015-01-07 11:00:00,82.66,82.76,82.5,82.5,40900.0,65.7633,65.8429,65.636,65.636,40900.0
2015-01-07 11:10:00,82.53,82.53,82.25,82.34,48200.0,65.6599,65.6599,65.4371,65.5087,48200.0
2015-01-07 11:20:00,82.34,82.4,82.2,82.29,28600.0,65.5087,65.5565,65.3973,65.4689,28600.0
2015-01-07 11:30:00,82.29,82.46,82.29,82.42,18100.0,65.4689,65.6042,65.4689,65.5724,18100.0
2015-01-07 11:40:00,82.44,82.53,82.41,82.53,24600.0,65.5883,65.6599,65.5644,65.6599,24600.0
2015-01-07 11:50:00,82.54,82.78,82.52,82.73,28500.0,65.6678,65.8588,65.6519,65.819,28500.0
2015-01-07 12:00:00,82.75,82.88,82.56,82.68,86900.0,65.8349,65.9383,65.6838,65.7792,86900.0
2015-01-07 12:10:00,82.68,82.69,82.56,82.66,30100.0,65.7792,65.7872,65.6838,65.7633,30100.0
2015-01-07 12:20:00,82.67,82.8,82.62,82.8,35300.0,65.7713,65.8747,65.7315,65.8747,35300.0
2015-01-07 12:30:00,82.8,82.89,82.77,82.87,45100.0,65.8747,65.9463,65.8508,65.9304,45100.0
2015-01-07 12:40:00,82.86,82.89,82.77,82.85,22500.0,65.9224,65.9463,65.8508,65.9145,22500.0
2015-01-07 12:50:00,82.85,82.95,82.84,82.87,28200.0,65.9145,65.994,65.9065,65.9304,28200.0
2015-01-07 13:00:00,82.87,82.98,82.81,82.81,17900.0,65.9304,66.0179,65.8827,65.8827,17900.0
2015-01-07 13:10:00,82.8,83.03,82.79,83.01,24100.0,65.8747,66.0577,65.8667,66.0418,24100.0
2015-01-07 13:20:00,83.02,83.05,82.78,82.82,29300.0,66.0497,66.0736,65.8588,65.8906,29300.0
2015-01-07 13:30:00,82.82,83.02,82.79,83.0,22600.0,65.8906,66.0497,65.8667,66.0338,22600.0
2015-01-07 13:40:00,82.99,83.26,82.99,83.26,20600.0,66.0259,66.2407,66.0259,66.2407,20600.0
2015-01-07 13:50:00,83.25,83.26,83.15,83.19,15700.0,66.2327,66.2407,66.1532,66.185,15700.0
2015-01-07 14:00:00,83.18,83.25,82.99,83.17,32500.0,66.177,66.2327,66.0259,66.1691,32500.0
2015-01-07 14:10:00,83.18,83.22,82.99,83.08,19800.0,66.177,66.2088,66.0259,66.0975,19800.0
2015-01-07 14:20:00,83.08,83.22,83.03,83.12,40300.0,66.0975,66.2088,66.0577,66.1293,40300.0
2015-01-07 14:30:00,83.09,83.25,83.09,83.14,25700.0,66.1054,66.2327,66.1054,66.1452,25700.0
2015-01-07 14:40:00,83.12,83.2,83.05,83.15,16500.0,66.1293,66.1929,66.0736,66.1532,16500.0
2015-01-07 14:50:00,83.14,83.15,82.99,83.05,18600.0,66.1452,66.1532,66.0259,66.0736,18600.0
2015-01-07 15:00:00,83.06,83.12,82.95,83.12,44000.0,66.0816,66.1293,65.994,66.1293,44000.0
2015-01-07 15:10:00,83.12,83.16,82.96,83.11,34000.0,66.1293,66.1611,66.002,66.1213,34000.0
2015-01-07 15:20:00,83.11,83.21,83.04,83.21,32000.0,66.1213,66.2009,66.0656,66.2009,32000.0
2015-01-07 15:30:00,83.2,83.27,83.14,83.26,31300.0,66.1929,66.2486,66.1452,66.2407,31300.0
2015-01-07 15:40:00,83.25,83.32,83.16,83.25,51000.0,66.2327,66.2884,66.1611,66.2327,51000.0
2015-01-07 15:50:00,83.27,83.32,83.15,83.26,185500.0,66.2486,66.2884,66.1532,66.2407,185500.0
2015-01-08 09:30:00,83.96,84.28,83.63,84.25,77800.0,66.7976,67.0522,66.535,67.0283,77800.0
2015-01-08 09:40:00,84.3,84.42,84.19,84.31,64000.0,67.0681,67.1635,66.9806,67.076,64000.0
2015-01-08 09:50:00,84.31,84.41,84.27,84.4,69500.0,67.076,67.1556,67.0442,67.1476,69500.0
2015-01-08 10:00:00,84.4,84.41,84.36,84.4,76200.0,67.1476,67.1556,67.1158,67.1476,76200.0
2015-01-08 10:10:00,84.39,84.44,84.33,84.44,65500.0,67.1397,67.1795,67.0919,67.1795,65500.0
2015-01-08 10:20:00,84.44,84.67,84.43,84.64,70600.0,67.1795,67.3624,67.1715,67.3386,70600.0
2015-01-08 10:30:00,84.65,84.83,84.64,84.73,43300.0,67.3465,67.4897,67.3386,67.4102,43300.0
2015-01-08 10:40:00,84.7,84.77,84.62,84.72,49200.0,67.3863,67.442,67.3227,67.4022,49200.0
2015-01-08 10:50:00,84.71,84.77,84.63,84.76,48100.0,67.3943,67.442,67.3306,67.434,48100.0
2015-01-08 11:00:00,84.77,84.91,84.77,84.82,40600.0,67.442,67.5534,67.442,67.4818,40600.0
2015-01-08 11:10:00,84.81,84.85,84.76,84.83,44000.0,67.4738,67.5057,67.434,67.4897,44000.0
2015-01-08 11:20:00,84.83,84.9,84.77,84.83,49900.0,67.4897,67.5454,67.442,67.4897,49900.0
2015-01-08 11:30:00,84.82,84.87,84.79,84.86,42000.0,67.4818,67.5216,67.4579,67.5136,42000.0
2015-01-08 11:40:00,84.86,84.97,84.8,84.96,27200.0,67.5136,67.6011,67.4659,67.5932,27200.0
2015-01-08 11:50:00,84.95,84.99,84.95,84.95,34700.0,67.5852,67.617,67.5852,67.5852,34700.0
2015-01-08 12:00:00,84.96,84.97,84.9,84.91,27800.0,67.5932,67.6011,67.5454,67.5534,27800.0
2015-01-08 12:10:00,84.92,84.92,84.76,84.84,41400.0,67.5613,67.5613,67.434,67.4977,41400.0
2015-01-08 12:20:00,84.83,84.83,84.72,84.82,28600.0,67.4897,67.4897,67.4022,67.4818,28600.0
2015-01-08 12:30:00,84.83,84.98,84.82,84.9,44200.0,67.4897,67.6091,67.4818,67.5454,44200.0
2015-01-08 12:40:00,84.89,84.95,84.85,84.88,33500.0,67.5375,67.5852,67.5057,67.5295,33500.0
2015-01-08 12:50:00,84.89,84.97,84.85,84.94,40400.0,67.5375,67.6011,67.5057,67.5773,40400.0
2015-01-08 13:00:00,84.93,85.08,84.9,85.05,58600.0,67.5693,67.6886,67.5454,67.6648,58600.0
2015-01-08 13:10:00,85.05,85.16,85.04,85.09,36800.0,67.6648,67.7523,67.6568,67.6966,36800.0
2015-01-08 13:20:00,85.09,85.11,84.97,84.97,72200.0,67.6966,67.7125,67.6011,67.6011,72200.0
2015-01-08 13:30:00,84.97,85.04,84.92,84.99,45400.0,67.6011,67.6568,67.5613,67.617,45400.0
2015-01-08 13:40:00,84.98,85.01,84.9,84.98,39200.0,67.6091,67.6329,67.5454,67.6091,39200.0
2015-01-08 13:50:00,84.98,85.02,84.8,84.85,57900.0,67.6091,67.6409,67.4659,67.5057,57900.0
2015-01-08 14:00:00,84.86,85.0,84.84,84.98,43200.0,67.5136,67.625,67.4977,67.6091,43200.0
2015-01-08 14:10:00,84.98,85.05,84.9,85.02,33300.0,67.6091,67.6648,67.5454,67.6409,33300.0
2015-01-08 14:20:00,85.02,85.13,84.99,85.03,81400.0,67.6409,67.7284,67.617,67.6489,81400.0
2015-01-08 14:30:00,85.05,85.12,84.99,85.09,122000.0,67.6648,67.7205,67.617,67.6966,122000.0
2015-01-08 14:40:00,85.09,85.18,85.03,85.03,50600.0,67.6966,67.7682,67.6489,67.6489,50600.0
2015-01-08 14:50:00,85.04,85.18,85.04,85.11,61200.0,67.6568,67.7682,67.6568,67.7125,61200.0
2015-01-08 15:00:00,85.09,85.17,84.96,84.96,137600.0,67.6966,67.7602,67.5932,67.5932,137600.0
2015-01-08 15:10:00,84.96,85.06,84.96,85.03,90900.0,67.5932,67.6727,67.5932,67.6489,90900.0
2015-01-08 15:20:00,85.03,85.11,84.99,85.05,125500.0,67.6489,67.7125,67.617,67.6648,125500.0
2015-01-08 15:30:00,85.06,85.11,85.01,85.07,79300.0,67.6727,67.7125,67.6329,67.6807,79300.0
2015-01-08 15:40:00,85.06,85.07,84.98,84.98,119700.0,67.6727,67.6807,67.6091,67.6091,119700.0
2015-01-08 15:50:00,84.98,85.17,84.98,85.15,245900.0,67.6091,67.7602,67.6091,67.7443,245900.0
2015-01-09 09:30:00,85.05,85.14,84.6,85.02,68400.0,67.6648,67.7364,67.3068,67.6409,68400.0
2015-01-09 09:40:00,85.06,85.19,84.74,84.84,39600.0,67.6727,67.7762,67.4181,67.4977,39600.0
2015-01-09 09:50:00,84.86,84.94,84.63,84.74,37200.0,67.5136,67.5773,67.3306,67.4181,37200.0
2015-01-09 10:00:00,84.72,84.94,84.69,84.8,18900.0,67.4022,67.5773,67.3784,67.4659,18900.0
2015-01-09 10:10:00,84.82,84.92,84.71,84.79,30900.0,67.4818,67.5613,67.3943,67.4579,30900.0
2015-01-09 10:20:00,84.79,84.79,84.47,84.52,18900.0,67.4579,67.4579,67.2033,67.2431,18900.0
2015-01-09 10:30:00,84.52,84.53,84.32,84.42,19800.0,67.2431,67.2511,67.084,67.1635,19800.0
2015-01-09 10:40:00,84.42,84.43,84.21,84.35,18900.0,67.1635,67.1715,66.9965,67.1079,18900.0
2015-01-09 10:50:00,84.35,84.52,84.31,84.44,25300.0,67.1079,67.2431,67.076,67.1795,25300.0
2015-01-09 11:00:00,84.41,84.42,84.24,84.28,33100.0,67.1556,67.1635,67.0203,67.0522,33100.0
2015-01-09 11:10:00,84.26,84.3,84.11,84.29,35100.0,67.0363,67.0681,66.9169,67.0601,35100.0
2015-01-09 11:20:00,84.29,84.39,84.11,84.26,30800.0,67.0601,67.1397,66.9169,67.0363,30800.0
2015-01-09 11:30:00,84.23,84.31,84.11,84.29,24400.0,67.0124,67.076,66.9169,67.0601,24400.0
2015-01-09 11:40:00,84.32,84.58,84.26,84.56,32600.0,67.084,67.2908,67.0363,67.2749,32600.0
2015-01-09 11:50:00,84.56,84.65,84.47,84.65,20200.0,67.2749,67.3465,67.2033,67.3465,20200.0
2015-01-09 12:00:00,84.65,84.81,84.59,84.79,22700.0,67.3465,67.4738,67.2988,67.4579,22700.0
2015-01-09 12:10:00,84.79,84.85,84.74,84.81,18200.0,67.4579,67.5057,67.4181,67.4738,18200.0
2015-01-09 12:20:00,84.83,84.83,84.66,84.71,35000.0,67.4897,67.4897,67.3545,67.3943,35000.0
2015-01-09 12:30:00,84.72,84.78,84.58,84.62,29800.0,67.4022,67.45,67.2908,67.3227,29800.0
2015-01-09 12:40:00,84.62,84.69,84.56,84.65,16100.0,67.3227,67.3784,67.2749,67.3465,16100.0
2015-01-09 12:50:00,84.65,84.67,84.47,84.47,19700.0,67.3465,67.3624,67.2033,67.2033,19700.0
2015-01-09 13:00:00,84.46,84.5,84.4,84.46,23700.0,67.1954,67.2272,67.1476,67.1954,23700.0
2015-01-09 13:10:00,84.45,84.75,84.45,84.69,32300.0,67.1874,67.4261,67.1874,67.3784,32300.0
2015-01-09 13:20:00,84.7,84.74,84.48,84.51,29100.0,67.3863,67.4181,67.2113,67.2352,29100.0
2015-01-09 13:30:00,84.52,84.64,84.52,84.59,20600.0,67.2431,67.3386,67.2431,67.2988,20600.0
2015-01-09 13:40:00,84.59,84.65,84.45,84.58,14200.0,67.2988,67.3465,67.1874,67.2908,14200.0
2015-01-09 13:50:00,84.59,84.65,84.5,84.57,13200.0,67.2988,67.3465,67.2272,67.2829,13200.0
2015-01-09 14:00:00,84.54,84.58,84.49,84.54,22600.0,67.259,67.2908,67.2192,67.259,22600.0
2015-01-09 14:10:00,84.54,84.55,84.45,84.53,21600.0,67.259,67.267,67.1874,67.2511,21600.0
2015-01-09 14:20:00,84.52,84.6,84.47,84.53,27500.0,67.2431,67.3068,67.2033,67.2511,27500.0
2015-01-09 14:30:00,84.53,84.65,84.45,84.65,22900.0,67.2511,67.3465,67.1874,67.3465,22900.0
2015-01-09 14:40:00,84.63,84.69,84.53,84.54,46200.0,67.3306,67.3784,67.2511,67.259,46200.0
2015-01-09 14:50:00,84.53,84.7,84.49,84.7,36600.0,67.2511,67.3863,67.2192,67.3863,36600.0
2015-01-09 15:00:00,84.68,84.85,84.67,84.79,30400.0,67.3704,67.5057,67.3624,67.4579,30400.0
2015-01-09 15:10:00,84.81,84.94,84.8,84.81,33400.0,67.4738,67.5773,67.4659,67.4738,33400.0
2015-01-09 15:20:00,84.81,84.89,84.7,84.71,26000.0,67.4738,67.5375,67.3863,67.3943,26000.0
2015-01-09 15:30:00,84.71,84.74,84.61,84.69,33300.0,67.3943,67.4181,67.3147,67.3784,33300.0
2015-01-09 15:40:00,84.71,84.8,84.67,84.72,44200.0,67.3943,67.4659,67.3624,67.4022,44200.0
2015-01-09 15:50:00,84.71,84.71,84.51,84.53,77000.0,67.3943,67.3943,67.2352,67.2511,77000.0
2015-01-12 09:30:00,84.72,85.04,84.32,84.48,58900.0,67.4022,67.6568,67.084,67.2113,58900.0
2015-01-12 09:40:00,84.5,84.56,84.01,84.04,30300.0,67.2272,67.2749,66.8374,66.8612,30300.0
2015-01-12 09:50:00,84.06,84.17,83.87,83.98,27500.0,66.8771,66.9647,66.726,66.8135,27500.0
2015-01-12 10:00:00,84.0,84.13,83.81,84.08,34100.0,66.8294,66.9328,66.6782,66.8931,34100.0
2015-01-12 10:10:00,84.08,84.34,84.01,84.32,23700.0,66.8931,67.0999,66.8374,67.084,23700.0
2015-01-12 10:20:00,84.35,84.36,84.0,84.02,37100.0,67.1079,67.1158,66.8294,66.8453,37100.0
2015-01-12 10:30:00,84.02,84.19,84.0,84.19,18400.0,66.8453,66.9806,66.8294,66.9806,18400.0
2015-01-12 10:40:00,84.18,84.27,84.14,84.18,27800.0,66.9726,67.0442,66.9408,66.9726,27800.0
2015-01-12 10:50:00,84.16,84.41,84.14,84.41,18300.0,66.9567,67.1556,66.9408,67.1556,18300.0
2015-01-12 11:00:00,84.41,84.56,84.41,84.44,43700.0,67.1556,67.2749,67.1556,67.1795,43700.0
2015-01-12 11:10:00,84.45,84.52,84.24,84.28,54300.0,67.1874,67.2431,67.0203,67.0522,54300.0
2015-01-12 11:20:00,84.33,84.51,84.29,84.34,18500.0,67.0919,67.2352,67.0601,67.0999,18500.0
2015-01-12 11:30:00,84.34,84.41,84.25,84.35,18500.0,67.0999,67.1556,67.0283,67.1079,18500.0
2015-01-12 11:40:00,84.33,84.36,84.24,84.25,16600.0,67.0919,67.1158,67.0203,67.0283,16600.0
2015-01-12 11:50:00,84.22,84.32,84.14,84.32,14500.0,67.0044,67.084,66.9408,67.084,14500.0
2015-01-12 12:00:00,84.33,84.46,84.33,84.44,21600.0,67.0919,67.1954,67.0919,67.1795,21600.0
2015-01-12 12:10:00,84.44,84.48,84.31,84.43,16400.0,67.1795,67.2113,67.076,67.1715,16400.0
2015-01-12 12:20:00,84.44,84.6,84.43,84.47,10400.0,67.1795,67.3068,67.1715,67.2033,10400.0
2015-01-12 12:30:00,84.49,84.54,84.45,84.52,7600.0,67.2192,67.259,67.1874,67.2431,7600.0
2015-01-12 12:40:00,84.5,84.53,84.34,84.35,13700.0,67.2272,67.2511,67.0999,67.1079,13700.0
2015-01-12 12:50:00,84.33,84.33,84.23,84.26,10600.0,67.0919,67.0919,67.0124,67.0363,10600.0
2015-01-12 13:00:00,84.3,84.39,84.23,84.33,13800.0,67.0681,67.1397,67.0124,67.0919,13800.0
2015-01-12 13:10:00,84.31,84.34,84.28,84.29,8700.0,67.076,67.0999,67.0522,67.0601,8700.0
2015-01-12 13:20:00,84.28,84.28,84.16,84.17,12400.0,67.0522,67.0522,66.9567,66.9647,12400.0
2015-01-12 13:30:00,84.17,84.31,84.15,84.3,10300.0,66.9647,67.076,66.9487,67.0681,10300.0
2015-01-12 13:40:00,84.28,84.39,84.24,84.35,17700.0,67.0522,67.1397,67.0203,67.1079,17700.0
2015-01-12 13:50:00,84.36,84.36,84.3,84.31,11100.0,67.1158,67.1158,67.0681,67.076,11100.0
2015-01-12 14:00:00,84.33,84.38,84.31,84.38,10500.0,67.0919,67.1317,67.076,67.1317,10500.0
2015-01-12 14:10:00,84.4,84.45,84.31,84.31,10900.0,67.1476,67.1874,67.076,67.076,10900.0
2015-01-12 14:20:00,84.28,84.31,84.16,84.21,18500.0,67.0522,67.076,66.9567,66.9965,18500.0
2015-01-12 14:30:00,84.21,84.23,84.07,84.12,21700.0,66.9965,67.0124,66.8851,66.9249,21700.0
2015-01-12 14:40:00,84.11,84.25,84.1,84.24,34000.0,66.9169,67.0283,66.909,67.0203,34000.0
2015-01-12 14:50:00,84.24,84.24,84.16,84.2,41500.0,67.0203,67.0203,66.9567,66.9885,41500.0
2015-01-12 15:00:00,84.2,84.25,84.1,84.17,47700.0,66.9885,67.0283,66.909,66.9647,47700.0
2015-01-12 15:10:00,84.17,84.32,84.17,84.27,27500.0,66.9647,67.084,66.9647,67.0442,27500.0
2015-01-12 15:20:00,84.25,84.28,84.11,84.16,35800.0,67.0283,67.0522,66.9169,66.9567,35800.0
2015-01-12 15:30:00,84.18,84.22,83.98,84.05,36000.0,66.9726,67.0044,66.8135,66.8692,36000.0
2015-01-12 15:40:00,84.06,84.39,84.05,84.33,46100.0,66.8771,67.1397,66.8692,67.0919,46100.0
2015-01-12 15:50:00,84.33,84.34,84.1,84.14,81800.0,67.0919,67.0999,66.909,66.9408,81800.0
2015-01-13 09:30:00,84.8,85.37,84.39,85.2,85500.0,67.4659,67.9194,67.1397,67.7841,85500.0
2015-01-13 09:40:00,85.22,85.45,85.2,85.38,144700.0,67.8,67.983,67.7841,67.9273,144700.0
2015-01-13 09:50:00,85.38,85.45,85.29,85.42,83500.0,67.9273,67.983,67.8557,67.9591,83500.0
2015-01-13 10:00:00,85.43,85.47,85.39,85.46,56500.0,67.9671,67.9989,67.9353,67.991,56500.0
2015-01-13 10:10:00,85.45,85.5,85.4,85.43,38500.0,67.983,68.0228,67.9432,67.9671,38500.0
2015-01-13 10:20:00,85.42,85.43,85.29,85.29,29400.0,67.9591,67.9671,67.8557,67.8557,29400.0
2015-01-13 10:30:00,85.29,85.31,85.24,85.25,30200.0,67.8557,67.8716,67.8159,67.8239,30200.0
2015-01-13 10:40:00,85.26,85.31,85.23,85.24,33300.0,67.8318,67.8716,67.808,67.8159,33300.0
2015-01-13 10:50:00,85.25,85.32,85.21,85.25,37600.0,67.8239,67.8796,67.7921,67.8239,37600.0
2015-01-13 11:00:00,85.24,85.27,85.18,85.2,18900.0,67.8159,67.8398,67.7682,67.7841,18900.0
2015-01-13 11:10:00,85.2,85.26,85.16,85.16,27600.0,67.7841,67.8318,67.7523,67.7523,27600.0
2015-01-13 11:20:00,85.18,85.18,85.01,85.08,26700.0,67.7682,67.7682,67.6329,67.6886,26700.0
2015-01-13 11:30:00,85.09,85.1,84.97,85.01,34500.0,67.6966,67.7045,67.6011,67.6329,34500.0
2015-01-13 11:40:00,85.02,85.08,84.94,85.08,26900.0,67.6409,67.6886,67.5773,67.6886,26900.0
2015-01-13 11:50:00,85.07,85.07,84.9,84.94,22800.0,67.6807,67.6807,67.5454,67.5773,22800.0
2015-01-13 12:00:00,84.94,84.97,84.83,84.86,27000.0,67.5773,67.6011,67.4897,67.5136,27000.0
2015-01-13 12:10:00,84.86,84.89,84.81,84.88,15400.0,67.5136,67.5375,67.4738,67.5295,15400.0
2015-01-13 12:20:00,84.87,84.87,84.66,84.7,25300.0,67.5216,67.5216,67.3545,67.3863,25300.0
2015-01-13 12:30:00,84.71,84.71,84.57,84.61,14200.0,67.3943,67.3943,67.2829,67.3147,14200.0
2015-01-13 12:40:00,84.61,84.72,84.53,84.69,25300.0,67.3147,67.4022,67.2511,67.3784,25300.0
2015-01-13 12:50:00,84.68,84.75,84.66,84.75,18500.0,67.3704,67.4261,67.3545,67.4261,18500.0
2015-01-13 13:00:00,84.77,84.88,84.77,84.8,17300.0,67.442,67.5295,67.442,67.4659,17300.0
2015-01-13 13:10:00,84.8,84.85,84.77,84.78,7600.0,67.4659,67.5057,67.442,67.45,7600.0
2015-01-13 13:20:00,84.77,84.77,84.32,84.4,32300.0,67.442,67.442,67.084,67.1476,32300.0
2015-01-13 13:30:00,84.38,84.38,84.16,84.16,27100.0,67.1317,67.1317,66.9567,66.9567,27100.0
2015-01-13 13:40:00,84.16,84.21,84.01,84.02,17900.0,66.9567,66.9965,66.8374,66.8453,17900.0
2015-01-13 13:50:00,84.03,84.03,83.58,83.78,43900.0,66.8533,66.8533,66.4953,66.6544,43900.0
2015-01-13 14:00:00,83.77,83.8,83.52,83.59,43500.0,66.6464,66.6703,66.4475,66.5032,43500.0
2015-01-13 14:10:00,83.6,83.67,83.29,83.49,38800.0,66.5112,66.5669,66.2645,66.4237,38800.0
2015-01-13 14:20:00,83.49,83.75,83.46,83.74,40800.0,66.4237,66.6305,66.3998,66.6226,40800.0
2015-01-13 14:30:00,83.76,83.82,83.69,83.74,39300.0,66.6385,66.6862,66.5828,66.6226,39300.0
2015-01-13 14:40:00,83.76,83.82,83.69,83.73,25400.0,66.6385,66.6862,66.5828,66.6146,25400.0
2015-01-13 14:50:00,83.74,83.85,83.5,83.5,59800.0,66.6226,66.7101,66.4316,66.4316,59800.0
2015-01-13 15:00:00,83.52,83.63,83.4,83.42,47400.0,66.4475,66.535,66.3521,66.368,47400.0
2015-01-13 15:10:00,83.44,83.86,83.44,83.75,39600.0,66.3839,66.718,66.3839,66.6305,39600.0
2015-01-13 15:20:00,83.77,83.89,83.69,83.69,52000.0,66.6464,66.7419,66.5828,66.5828,52000.0
2015-01-13 15:30:00,83.7,84.15,83.7,84.14,62300.0,66.5907,66.9487,66.5907,66.9408,62300.0
2015-01-13 15:40:00,84.15,84.2,83.93,83.94,47100.0,66.9487,66.9885,66.7737,66.7817,47100.0
2015-01-13 15:50:00,83.94,84.0,83.84,83.98,96400.0,66.7817,66.8294,66.7021,66.8135,96400.0
2015-01-14 09:30:00,83.09,83.65,82.97,83.24,106100.0,66.1054,66.5509,66.0099,66.2248,106100.0
2015-01-14 09:40:00,83.25,83.46,83.19,83.41,40200.0,66.2327,66.3998,66.185,66.36,40200.0
2015-01-14 09:50:00,83.4,83.46,83.19,83.29,38800.0,66.3521,66.3998,66.185,66.2645,38800.0
2015-01-14 10:00:00,83.3,83.81,83.29,83.76,37700.0,66.2725,66.6782,66.2645,66.6385,37700.0
2015-01-14 10:10:00,83.84,83.9,83.54,83.56,23200.0,66.7021,66.7498,66.4634,66.4793,23200.0
2015-01-14 10:20:00,83.52,83.73,83.5,83.73,40100.0,66.4475,66.6146,66.4316,66.6146,40100.0
2015-01-14 10:30:00,83.7,83.76,83.53,83.55,29200.0,66.5907,66.6385,66.4555,66.4714,29200.0
2015-01-14 10:40:00,83.54,83.9,83.54,83.82,35600.0,66.4634,66.7498,66.4634,66.6862,35600.0
2015-01-14 10:50:00,83.8,83.9,83.64,83.81,18300.0,66.6703,66.7498,66.543,66.6782,18300.0
2015-01-14 11:00:00,83.79,83.8,83.44,83.48,16700.0,66.6623,66.6703,66.3839,66.4157,16700.0
2015-01-14 11:10:00,83.49,83.62,83.42,83.53,66300.0,66.4237,66.5271,66.368,66.4555,66300.0
2015-01-14 11:20:00,83.55,83.71,83.54,83.59,15400.0,66.4714,66.5987,66.4634,66.5032,15400.0
2015-01-14 11:30:00,83.57,83.81,83.55,83.81,26700.0,66.4873,66.6782,66.4714,66.6782,26700.0
2015-01-14 11:40:00,83.82,83.97,83.81,83.93,55500.0,66.6862,66.8055,66.6782,66.7737,55500.0
2015-01-14 11:50:00,83.92,83.94,83.64,83.66,28300.0,66.7658,66.7817,66.543,66.5589,28300.0
2015-01-14 12:00:00,83.65,83.71,83.52,83.53,16600.0,66.5509,66.5987,66.4475,66.4555,16600.0
2015-01-14 12:10:00,83.52,83.54,83.44,83.45,15100.0,66.4475,66.4634,66.3839,66.3918,15100.0
2015-01-14 12:20:00,83.46,83.59,83.44,83.46,16800.0,66.3998,66.5032,66.3839,66.3998,16800.0
2015-01-14 12:30:00,83.47,83.7,83.39,83.62,24600.0,66.4077,66.5907,66.3441,66.5271,24600.0
2015-01-14 12:40:00,83.63,83.71,83.49,83.55,13100.0,66.535,66.5987,66.4237,66.4714,13100.0
2015-01-14 12:50:00,83.54,83.64,83.43,83.61,22500.0,66.4634,66.543,66.3759,66.5191,22500.0
2015-01-14 13:00:00,83.62,83.69,83.54,83.55,14300.0,66.5271,66.5828,66.4634,66.4714,14300.0
2015-01-14 13:10:00,83.56,83.59,83.43,83.54,14200.0,66.4793,66.5032,66.3759,66.4634,14200.0
2015-01-14 13:20:00,83.56,83.56,83.38,83.48,54700.0,66.4793,66.4793,66.3361,66.4157,54700.0
2015-01-14 13:30:00,83.47,83.49,83.36,83.38,19800.0,66.4077,66.4237,66.3202,66.3361,19800.0
2015-01-14 13:40:00,83.38,83.47,83.18,83.41,21400.0,66.3361,66.4077,66.177,66.36,21400.0
2015-01-14 13:50:00,83.39,83.39,83.18,83.25,61600.0,66.3441,66.3441,66.177,66.2327,61600.0
2015-01-14 14:00:00,83.27,83.37,83.23,83.32,38000.0,66.2486,66.3282,66.2168,66.2884,38000.0
2015-01-14 14:10:00,83.31,83.71,83.28,83.71,35400.0,66.2804,66.5987,66.2566,66.5987,35400.0
2015-01-14 14:20:00,83.72,83.74,83.55,83.71,18600.0,66.6066,66.6226,66.4714,66.5987,18600.0
2015-01-14 14:30:00,83.71,83.84,83.64,83.71,26500.0,66.5987,66.7021,66.543,66.5987,26500.0
2015-01-14 14:40:00,83.72,83.82,83.61,83.67,24700.0,66.6066,66.6862,66.5191,66.5669,24700.0
2015-01-14 14:50:00,83.66,83.74,83.58,83.69,41000.0,66.5589,66.6226,66.4953,66.5828,41000.0
2015-01-14 15:00:00,83.68,83.86,83.66,83.75,39600.0,66.5748,66.718,66.5589,66.6305,39600.0
2015-01-14 15:10:00,83.74,83.94,83.59,83.91,24900.0,66.6226,66.7817,66.5032,66.7578,24900.0
2015-01-14 15:20:00,83.9,83.99,83.79,83.87,52000.0,66.7498,66.8214,66.6623,66.726,52000.0
2015-01-14 15:30:00,83.87,83.97,83.68,83.73,54700.0,66.726,66.8055,66.5748,66.6146,54700.0
2015-01-14 15:40:00,83.75,83.87,83.72,83.78,65000.0,66.6305,66.726,66.6066,66.6544,65000.0
2015-01-14 15:50:00,83.79,83.82,83.64,83.73,104400.0,66.6623,66.6862,66.543,66.6146,104400.0
2015-01-15 09:30:00,83.87,84.34,83.53,83.65,47200.0,66.726,67.0999,66.4555,66.5509,47200.0
2015-01-15 09:40:00,83.64,83.77,83.42,83.54,27300.0,66.543,66.6464,66.368,66.4634,27300.0
2015-01-15 09:50:00,83.53,83.73,83.33,83.5,26000.0,66.4555,66.6146,66.2964,66.4316,26000.0
2015-01-15 10:00:00,83.45,83.72,83.33,83.7,23100.0,66.3918,66.6066,66.2964,66.5907,23100.0
2015-01-15 10:10:00,83.71,83.82,83.47,83.81,23800.0,66.5987,66.6862,66.4077,66.6782,23800.0
2015-01-15 10:20:00,83.81,84.0,83.73,84.0,30900.0,66.6782,66.8294,66.6146,66.8294,30900.0
2015-01-15 10:30:00,84.0,84.15,83.92,84.0,51500.0,66.8294,66.9487,66.7658,66.8294,51500.0
2015-01-15 10:40:00,83.99,84.05,83.86,83.95,19600.0,66.8214,66.8692,66.718,66.7896,19600.0
2015-01-15 10:50:00,83.97,84.01,83.74,83.77,48100.0,66.8055,66.8374,66.6226,66.6464,48100.0
2015-01-15 11:00:00,83.78,83.9,83.63,83.74,25200.0,66.6544,66.7498,66.535,66.6226,25200.0
2015-01-15 11:10:00,83.74,83.86,83.64,83.67,13600.0,66.6226,66.718,66.543,66.5669,13600.0
2015-01-15 11:20:00,83.66,83.66,83.49,83.58,20100.0,66.5589,66.5589,66.4237,66.4953,20100.0
2015-01-15 11:30:00,83.59,83.77,83.54,83.58,39500.0,66.5032,66.6464,66.4634,66.4953,39500.0
2015-01-15 11:40:00,83.58,83.91,83.53,83.85,17300.0,66.4953,66.7578,66.4555,66.7101,17300.0
2015-01-15 11:50:00,83.84,83.87,83.72,83.77,32400.0,66.7021,66.726,66.6066,66.6464,32400.0
2015-01-15 12:00:00,83.76,83.87,83.72,83.81,25500.0,66.6385,66.726,66.6066,66.6782,25500.0
2015-01-15 12:10:00,83.82,83.94,83.7,83.71,14500.0,66.6862,66.7817,66.5907,66.5987,14500.0
2015-01-15 12:20:00,83.7,83.83,83.67,83.79,15800.0,66.5907,66.6942,66.5669,66.6623,15800.0
2015-01-15 12:30:00,83.78,83.78,83.55,83.62,23400.0,66.6544,66.6544,66.4714,66.5271,23400.0
2015-01-15 12:40:00,83.59,83.63,83.39,83.48,14700.0,66.5032,66.535,66.3441,66.4157,14700.0
2015-01-15 12:50:00,83.49,83.6,83.44,83.53,7800.0,66.4237,66.5112,66.3839,66.4555,7800.0
2015-01-15 13:00:00,83.52,83.78,83.45,83.7,16600.0,66.4475,66.6544,66.3918,66.5907,16600.0
2015-01-15 13:10:00,83.71,83.88,83.7,83.87,13500.0,66.5987,66.7339,66.5907,66.726,13500.0
2015-01-15 13:20:00,83.85,83.86,83.67,83.67,16700.0,66.7101,66.718,66.5669,66.5669,16700.0
2015-01-15 13:30:00,83.67,83.75,83.57,83.6,17600.0,66.5669,66.6305,66.4873,66.5112,17600.0
2015-01-15 13:40:00,83.62,83.82,83.62,83.8,10700.0,66.5271,66.6862,66.5271,66.6703,10700.0
2015-01-15 13:50:00,83.83,83.97,83.79,83.81,13100.0,66.6942,66.8055,66.6623,66.6782,13100.0
2015-01-15 14:00:00,83.82,83.97,83.72,83.91,17300.0,66.6862,66.8055,66.6066,66.7578,17300.0
2015-01-15 14:10:00,83.91,84.0,83.79,83.99,16300.0,66.7578,66.8294,66.6623,66.8214,16300.0
2015-01-15 14:20:00,83.98,84.01,83.89,83.93,42400.0,66.8135,66.8374,66.7419,66.7737,42400.0
2015-01-15 14:30:00,83.93,84.16,83.84,84.15,71700.0,66.7737,66.9567,66.7021,66.9487,71700.0
2015-01-15 14:40:00,84.16,84.25,84.09,84.09,37400.0,66.9567,67.0283,66.901,66.901,37400.0
2015-01-15 14:50:00,84.08,84.21,84.05,84.18,29500.0,66.8931,66.9965,66.8692,66.9726,29500.0
2015-01-15 15:00:00,84.17,84.22,84.02,84.06,24300.0,66.9647,67.0044,66.8453,66.8771,24300.0
2015-01-15 15:10:00,84.03,84.03,83.81,83.86,28500.0,66.8533,66.8533,66.6782,66.718,28500.0
2015-01-15 15:20:00,83.86,84.06,83.82,84.0,28300.0,66.718,66.8771,66.6862,66.8294,28300.0
2015-01-15 15:30:00,84.0,84.14,83.91,84.02,36400.0,66.8294,66.9408,66.7578,66.8453,36400.0
2015-01-15 15:40:00,84.0,84.09,83.9,83.97,40100.0,66.8294,66.901,66.7498,66.8055,40100.0
2015-01-15 15:50:00,83.96,83.96,83.64,83.7,91000.0,66.7976,66.7976,66.543,66.5907,91000.0
2015-01-16 09:30:00,83.62,84.32,83.56,84.05,221900.0,66.5271,67.084,66.4793,66.8692,221900.0
2015-01-16 09:40:00,84.14,84.14,83.58,83.72,28600.0,66.9408,66.9408,66.4953,66.6066,28600.0
2015-01-16 09:50:00,83.7,83.75,83.39,83.46,37000.0,66.5907,66.6305,66.3441,66.3998,37000.0
2015-01-16 10:00:00,83.47,83.77,83.22,83.27,69000.0,66.4077,66.6464,66.2088,66.2486,69000.0
2015-01-16 10:10:00,83.24,83.46,83.16,83.45,25700.0,66.2248,66.3998,66.1611,66.3918,25700.0
2015-01-16 10:20:00,83.44,83.71,83.28,83.58,37300.0,66.3839,66.5987,66.2566,66.4953,37300.0
2015-01-16 10:30:00,83.57,83.72,83.37,83.5,32800.0,66.4873,66.6066,66.3282,66.4316,32800.0
2015-01-16 10:40:00,83.48,83.55,83.37,83.37,40200.0,66.4157,66.4714,66.3282,66.3282,40200.0
2015-01-16 10:50:00,83.36,83.87,83.35,83.78,29200.0,66.3202,66.726,66.3123,66.6544,29200.0
2015-01-16 11:00:00,83.78,83.96,83.71,83.8,21800.0,66.6544,66.7976,66.5987,66.6703,21800.0
2015-01-16 11:10:00,83.82,83.91,83.63,83.85,30300.0,66.6862,66.7578,66.535,66.7101,30300.0
2015-01-16 11:20:00,83.83,83.88,83.69,83.73,28700.0,66.6942,66.7339,66.5828,66.6146,28700.0
2015-01-16 11:30:00,83.77,83.83,83.65,83.79,31400.0,66.6464,66.6942,66.5509,66.6623,31400.0
2015-01-16 11:40:00,83.81,83.88,83.7,83.7,55600.0,66.6782,66.7339,66.5907,66.5907,55600.0
2015-01-16 11:50:00,83.7,83.73,83.55,83.7,55800.0,66.5907,66.6146,66.4714,66.5907,55800.0
2015-01-16 12:00:00,83.7,83.84,83.69,83.74,23700.0,66.5907,66.7021,66.5828,66.6226,23700.0
2015-01-16 12:10:00,83.73,83.81,83.68,83.68,45700.0,66.6146,66.6782,66.5748,66.5748,45700.0
2015-01-16 12:20:00,83.68,83.77,83.62,83.7,24500.0,66.5748,66.6464,66.5271,66.5907,24500.0
2015-01-16 12:30:00,83.72,83.77,83.65,83.76,34400.0,66.6066,66.6464,66.5509,66.6385,34400.0
2015-01-16 12:40:00,83.77,84.0,83.68,83.99,76500.0,66.6464,66.8294,66.5748,66.8214,76500.0
2015-01-16 12:50:00,83.99,84.14,83.97,84.02,24100.0,66.8214,66.9408,66.8055,66.8453,24100.0
2015-01-16 13:00:00,84.01,84.04,83.83,83.86,96800.0,66.8374,66.8612,66.6942,66.718,96800.0
2015-01-16 13:10:00,83.87,83.88,83.75,83.75,15300.0,66.726,66.7339,66.6305,66.6305,15300.0
2015-01-16 13:20:00,83.75,83.8,83.65,83.7,36000.0,66.6305,66.6703,66.5509,66.5907,36000.0
2015-01-16 13:30:00,83.7,83.87,83.65,83.85,22800.0,66.5907,66.726,66.5509,66.7101,22800.0
2015-01-16 13:40:00,83.85,83.88,83.75,83.83,49900.0,66.7101,66.7339,66.6305,66.6942,49900.0
2015-01-16 13:50:00,83.83,83.9,83.8,83.87,32800.0,66.6942,66.7498,66.6703,66.726,32800.0
2015-01-16 14:00:00,83.88,83.92,83.82,83.84,50500.0,66.7339,66.7658,66.6862,66.7021,50500.0
2015-01-16 14:10:00,83.85,83.89,83.78,83.86,25400.0,66.7101,66.7419,66.6544,66.718,25400.0
2015-01-16 14:20:00,83.85,83.94,83.81,83.85,23700.0,66.7101,66.7817,66.6782,66.7101,23700.0
2015-01-16 14:30:00,83.87,83.87,83.75,83.81,25000.0,66.726,66.726,66.6305,66.6782,25000.0
2015-01-16 14:40:00,83.8,83.91,83.78,83.85,35500.0,66.6703,66.7578,66.6544,66.7101,35500.0
2015-01-16 14:50:00,83.86,84.04,83.82,84.01,46800.0,66.718,66.8612,66.6862,66.8374,46800.0
2015-01-16 15:00:00,84.0,84.03,83.91,84.0,42100.0,66.8294,66.8533,66.7578,66.8294,42100.0
2015-01-16 15:10:00,83.98,84.09,83.93,84.06,30400.0,66.8135,66.901,66.7737,66.8771,30400.0
2015-01-16 15:20:00,84.06,84.23,84.05,84.17,52900.0,66.8771,67.0124,66.8692,66.9647,52900.0
2015-01-16 15:30:00,84.17,84.45,84.15,84.45,49100.0,66.9647,67.1874,66.9487,67.1874,49100.0
2015-01-16 15:40:00,84.46,84.58,84.38,84.52,56600.0,67.1954,67.2908,67.1317,67.2431,56600.0
2015-01-16 15:50:00,84.52,84.64,84.51,84.58,145200.0,67.2431,67.3386,67.2352,67.2908,145200.0
2015-01-20 09:30:00,84.87,85.11,84.75,84.86,74400.0,67.5216,67.7125,67.4261,67.5136,74400.0
2015-01-20 09:40:00,84.82,84.82,84.32,84.42,58200.0,67.4818,67.4818,67.084,67.1635,58200.0
2015-01-20 09:50:00,84.4,84.48,84.12,84.27,37200.0,67.1476,67.2113,66.9249,67.0442,37200.0
2015-01-20 10:00:00,84.23,84.48,84.09,84.47,23100.0,67.0124,67.2113,66.901,67.2033,23100.0
2015-01-20 10:10:00,84.46,84.56,84.33,84.33,88100.0,67.1954,67.2749,67.0919,67.0919,88100.0
2015-01-20 10:20:00,84.35,84.61,84.33,84.57,20900.0,67.1079,67.3147,67.0919,67.2829,20900.0
2015-01-20 10:30:00,84.57,84.58,84.23,84.25,18900.0,67.2829,67.2908,67.0124,67.0283,18900.0
2015-01-20 10:40:00,84.21,84.36,84.04,84.36,16700.0,66.9965,67.1158,66.8612,67.1158,16700.0
2015-01-20 10:50:00,84.37,84.44,84.24,84.28,22300.0,67.1238,67.1795,67.0203,67.0522,22300.0
2015-01-20 11:00:00,84.28,84.47,84.21,84.46,19100.0,67.0522,67.2033,66.9965,67.1954,19100.0
2015-01-20 11:10:00,84.46,84.46,84.29,84.3,22300.0,67.1954,67.1954,67.0601,67.0681,22300.0
2015-01-20 11:20:00,84.3,84.35,84.18,84.23,16100.0,67.0681,67.1079,66.9726,67.0124,16100.0
2015-01-20 11:30:00,84.21,84.27,84.06,84.1,22600.0,66.9965,67.0442,66.8771,66.909,22600.0
2015-01-20 11:40:00,84.11,84.11,83.79,83.89,21800.0,66.9169,66.9169,66.6623,66.7419,21800.0
2015-01-20 11:50:00,83.89,84.1,83.88,84.1,18200.0,66.7419,66.909,66.7339,66.909,18200.0
2015-01-20 12:00:00,84.08,84.2,84.04,84.2,12900.0,66.8931,66.9885,66.8612,66.9885,12900.0
2015-01-20 12:10:00,84.2,84.34,84.17,84.31,18400.0,66.9885,67.0999,66.9647,67.076,18400.0
2015-01-20 12:20:00,84.3,84.41,84.3,84.35,13200.0,67.0681,67.1556,67.0681,67.1079,13200.0
2015-01-20 12:30:00,84.35,84.39,84.21,84.32,13900.0,67.1079,67.1397,66.9965,67.084,13900.0
2015-01-20 12:40:00,84.32,84.45,84.32,84.36,18300.0,67.084,67.1874,67.084,67.1158,18300.0
2015-01-20 12:50:00,84.36,84.42,84.34,84.42,24200.0,67.1158,67.1635,67.0999,67.1635,24200.0
2015-01-20 13:00:00,84.41,84.46,84.29,84.29,13300.0,67.1556,67.1954,67.0601,67.0601,13300.0
2015-01-20 13:10:00,84.27,84.39,84.26,84.36,13300.0,67.0442,67.1397,67.0363,67.1158,13300.0
2015-01-20 13:20:00,84.39,84.65,84.39,84.58,23300.0,67.1397,67.3465,67.1397,67.2908,23300.0
2015-01-20 13:30:00,84.58,84.66,84.58,84.6,11700.0,67.2908,67.3545,67.2908,67.3068,11700.0
2015-01-20 13:40:00,84.59,84.6,84.51,84.57,14800.0,67.2988,67.3068,67.2352,67.2829,14800.0
2015-01-20 13:50:00,84.58,84.62,84.56,84.58,14300.0,67.2908,67.3227,67.2749,67.2908,14300.0
2015-01-20 14:00:00,84.55,84.79,84.55,84.73,24800.0,67.267,67.4579,67.267,67.4102,24800.0
2015-01-20 14:10:00,84.73,84.77,84.69,84.76,15300.0,67.4102,67.442,67.3784,67.434,15300.0
2015-01-20 14:20:00,84.76,84.79,84.68,84.77,21700.0,67.434,67.4579,67.3704,67.442,21700.0
2015-01-20 14:30:00,84.78,85.01,84.78,85.0,40400.0,67.45,67.6329,67.45,67.625,40400.0
2015-01-20 14:40:00,85.0,85.1,85.0,85.1,55000.0,67.625,67.7045,67.625,67.7045,55000.0
2015-01-20 14:50:00,85.1,85.11,85.06,85.11,34600.0,67.7045,67.7125,67.6727,67.7125,34600.0
2015-01-20 15:00:00,85.12,85.22,85.01,85.2,49000.0,67.7205,67.8,67.6329,67.7841,49000.0
2015-01-20 15:10:00,85.19,85.21,85.1,85.15,49600.0,67.7762,67.7921,67.7045,67.7443,49600.0
2015-01-20 15:20:00,85.15,85.18,85.07,85.1,36100.0,67.7443,67.7682,67.6807,67.7045,36100.0
2015-01-20 15:30:00,85.1,85.12,84.93,84.98,47800.0,67.7045,67.7205,67.5693,67.6091,47800.0
2015-01-20 15:40:00,84.98,85.13,84.97,84.97,38200.0,67.6091,67.7284,67.6011,67.6011,38200.0
2015-01-20 15:50:00,84.98,85.04,84.88,84.94,101900.0,67.6091,67.6568,67.5295,67.5773,101900.0
2015-01-21 09:30:00,84.51,84.91,84.16,84.81,70500.0,67.2352,67.5534,66.9567,67.4738,70500.0
2015-01-21 09:40:00,84.86,85.15,84.39,84.4,39800.0,67.5136,67.7443,67.1397,67.1476,39800.0
2015-01-21 09:50:00,84.48,84.63,84.38,84.54,29600.0,67.2113,67.3306,67.1317,67.259,29600.0
2015-01-21 10:00:00,84.55,84.66,84.31,84.31,38600.0,67.267,67.3545,67.076,67.076,38600.0
2015-01-21 10:10:00,84.34,84.68,84.27,84.65,30700.0,67.0999,67.3704,67.0442,67.3465,30700.0
2015-01-21 10:20:00,84.64,84.7,84.52,84.62,25000.0,67.3386,67.3863,67.2431,67.3227,25000.0
2015-01-21 10:30:00,84.62,84.65,84.33,84.35,39500.0,67.3227,67.3465,67.0919,67.1079,39500.0
2015-01-21 10:40:00,84.37,84.55,84.37,84.55,55300.0,67.1238,67.267,67.1238,67.267,55300.0
2015-01-21 10:50:00,84.55,84.65,84.47,84.64,98800.0,67.267,67.3465,67.2033,67.3386,98800.0
2015-01-21 11:00:00,84.64,84.73,84.56,84.65,59900.0,67.3386,67.4102,67.2749,67.3465,59900.0
2015-01-21 11:10:00,84.67,84.86,84.66,84.86,30100.0,67.3624,67.5136,67.3545,67.5136,30100.0
2015-01-21 11:20:00,84.85,84.85,84.61,84.72,31300.0,67.5057,67.5057,67.3147,67.4022,31300.0
2015-01-21 11:30:00,84.72,84.78,84.53,84.54,17800.0,67.4022,67.45,67.2511,67.259,17800.0
2015-01-21 11:40:00,84.52,84.63,84.45,84.62,14300.0,67.2431,67.3306,67.1874,67.3227,14300.0
2015-01-21 11:50:00,84.63,84.75,84.63,84.7,15700.0,67.3306,67.4261,67.3306,67.3863,15700.0
2015-01-21 12:00:00,84.66,84.7,84.56,84.58,22300.0,67.3545,67.3863,67.2749,67.2908,22300.0
2015-01-21 12:10:00,84.59,84.74,84.57,84.69,15500.0,67.2988,67.4181,67.2829,67.3784,15500.0
2015-01-21 12:20:00,84.68,84.71,84.62,84.7,14800.0,67.3704,67.3943,67.3227,67.3863,14800.0
2015-01-21 12:30:00,84.7,84.75,84.55,84.56,18700.0,67.3863,67.4261,67.267,67.2749,18700.0
2015-01-21 12:40:00,84.54,84.69,84.54,84.65,14800.0,67.259,67.3784,67.259,67.3465,14800.0
2015-01-21 12:50:00,84.65,84.69,84.42,84.54,34200.0,67.3465,67.3784,67.1635,67.259,34200.0
2015-01-21 13:00:00,84.52,84.62,84.47,84.61,23000.0,67.2431,67.3227,67.2033,67.3147,23000.0
2015-01-21 13:10:00,84.6,84.61,84.51,84.56,25100.0,67.3068,67.3147,67.2352,67.2749,25100.0
2015-01-21 13:20:00,84.57,84.59,84.31,84.33,20400.0,67.2829,67.2988,67.076,67.0919,20400.0
2015-01-21 13:30:00,84.33,84.39,84.21,84.37,57100.0,67.0919,67.1397,66.9965,67.1238,57100.0
2015-01-21 13:40:00,84.39,84.46,84.33,84.34,23900.0,67.1397,67.1954,67.0919,67.0999,23900.0
2015-01-21 13:50:00,84.33,84.33,84.18,84.21,31500.0,67.0919,67.0919,66.9726,66.9965,31500.0
2015-01-21 14:00:00,84.21,84.25,84.1,84.21,26900.0,66.9965,67.0283,66.909,66.9965,26900.0
2015-01-21 14:10:00,84.2,84.38,84.14,84.33,29200.0,66.9885,67.1317,66.9408,67.0919,29200.0
2015-01-21 14:20:00,84.33,84.43,84.32,84.35,26300.0,67.0919,67.1715,67.084,67.1079,26300.0
2015-01-21 14:30:00,84.35,84.39,84.26,84.28,33500.0,67.1079,67.1397,67.0363,67.0522,33500.0
2015-01-21 14:40:00,84.28,84.52,84.23,84.51,41000.0,67.0522,67.2431,67.0124,67.2352,41000.0
2015-01-21 14:50:00,84.53,84.62,84.47,84.57,31000.0,67.2511,67.3227,67.2033,67.2829,31000.0
2015-01-21 15:00:00,84.58,84.6,84.41,84.42,41900.0,67.2908,67.3068,67.1556,67.1635,41900.0
2015-01-21 15:10:00,84.42,84.63,84.37,84.61,43900.0,67.1635,67.3306,67.1238,67.3147,43900.0
2015-01-21 15:20:00,84.6,84.61,84.53,84.56,37900.0,67.3068,67.3147,67.2511,67.2749,37900.0
2015-01-21 15:30:00,84.56,84.69,84.54,84.66,47200.0,67.2749,67.3784,67.259,67.3545,47200.0
2015-01-21 15:40:00,84.66,84.66,84.56,84.61,37300.0,67.3545,67.3545,67.2749,67.3147,37300.0
2015-01-21 15:50:00,84.62,84.64,84.52,84.56,92100.0,67.3227,67.3386,67.2431,67.2749,92100.0
2015-01-22 09:30:00,85.0,85.36,84.45,84.69,68700.0,67.625,67.9114,67.1874,67.3784,68700.0
2015-01-22 09:40:00,84.68,84.68,84.0,84.19,39600.0,67.3704,67.3704,66.8294,66.9806,39600.0
2015-01-22 09:50:00,84.19,84.67,84.11,84.62,24800.0,66.9806,67.3624,66.9169,67.3227,24800.0
2015-01-22 10:00:00,84.58,84.73,84.51,84.6,38900.0,67.2908,67.4102,67.2352,67.3068,38900.0
2015-01-22 10:10:00,84.61,85.09,84.54,85.04,29100.0,67.3147,67.6966,67.259,67.6568,29100.0
2015-01-22 10:20:00,85.05,85.24,85.01,85.09,27700.0,67.6648,67.8159,67.6329,67.6966,27700.0
2015-01-22 10:30:00,85.09,85.3,85.08,85.26,24200.0,67.6966,67.8637,67.6886,67.8318,24200.0
2015-01-22 10:40:00,85.28,85.56,85.26,85.51,44500.0,67.8478,68.0705,67.8318,68.0307,44500.0
2015-01-22 10:50:00,85.51,85.68,85.51,85.64,37500.0,68.0307,68.166,68.0307,68.1342,37500.0
2015-01-22 11:00:00,85.66,85.73,85.55,85.59,41600.0,68.1501,68.2058,68.0626,68.0944,41600.0
2015-01-22 11:10:00,85.57,85.57,85.45,85.55,77500.0,68.0785,68.0785,67.983,68.0626,77500.0
2015-01-22 11:20:00,85.55,85.75,85.53,85.7,29400.0,68.0626,68.2217,68.0467,68.1819,29400.0
2015-01-22 11:30:00,85.71,85.76,85.54,85.63,35400.0,68.1899,68.2296,68.0546,68.1262,35400.0
2015-01-22 11:40:00,85.63,85.68,85.52,85.52,18600.0,68.1262,68.166,68.0387,68.0387,18600.0
2015-01-22 11:50:00,85.51,85.6,85.42,85.6,36900.0,68.0307,68.1023,67.9591,68.1023,36900.0
2015-01-22 12:00:00,85.61,85.62,85.48,85.55,23300.0,68.1103,68.1183,68.0069,68.0626,23300.0
2015-01-22 12:10:00,85.54,85.62,85.5,85.57,19400.0,68.0546,68.1183,68.0228,68.0785,19400.0
2015-01-22 12:20:00,85.58,85.72,85.58,85.69,20300.0,68.0864,68.1978,68.0864,68.1739,20300.0
2015-01-22 12:30:00,85.7,85.72,85.52,85.53,15900.0,68.1819,68.1978,68.0387,68.0467,15900.0
2015-01-22 12:40:00,85.54,85.64,85.53,85.59,21900.0,68.0546,68.1342,68.0467,68.0944,21900.0
2015-01-22 12:50:00,85.58,85.61,85.44,85.51,28400.0,68.0864,68.1103,67.975,68.0307,28400.0
2015-01-22 13:00:00,85.55,85.74,85.51,85.71,28500.0,68.0626,68.2137,68.0307,68.1899,28500.0
2015-01-22 13:10:00,85.71,85.77,85.67,85.67,34700.0,68.1899,68.2376,68.158,68.158,34700.0
2015-01-22 13:20:00,85.65,85.72,85.6,85.67,17900.0,68.1421,68.1978,68.1023,68.158,17900.0
2015-01-22 13:30:00,85.66,85.78,85.66,85.74,22300.0,68.1501,68.2455,68.1501,68.2137,22300.0
2015-01-22 13:40:00,85.73,85.93,85.72,85.92,34400.0,68.2058,68.3649,68.1978,68.3569,34400.0
2015-01-22 13:50:00,85.92,85.98,85.88,85.95,38200.0,68.3569,68.4047,68.3251,68.3808,38200.0
2015-01-22 14:00:00,85.96,86.02,85.85,85.91,38800.0,68.3888,68.4365,68.3012,68.349,38800.0
2015-01-22 14:10:00,85.91,86.14,85.86,86.02,33500.0,68.349,68.532,68.3092,68.4365,33500.0
2015-01-22 14:20:00,86.01,86.11,85.97,86.09,35200.0,68.4285,68.5081,68.3967,68.4922,35200.0
2015-01-22 14:30:00,86.1,86.35,86.1,86.33,60800.0,68.5001,68.699,68.5001,68.6831,60800.0
2015-01-22 14:40:00,86.33,86.52,86.26,86.47,48300.0,68.6831,68.8343,68.6274,68.7945,48300.0
2015-01-22 14:50:00,86.46,86.62,86.46,86.56,41200.0,68.7865,68.9138,68.7865,68.8661,41200.0
2015-01-22 15:00:00,86.56,86.71,86.54,86.65,67100.0,68.8661,68.9854,68.8502,68.9377,67100.0
2015-01-22 15:10:00,86.65,86.79,86.63,86.74,69800.0,68.9377,69.0491,68.9218,69.0093,69800.0
2015-01-22 15:20:00,86.73,86.78,86.47,86.54,116400.0,69.0014,69.0411,68.7945,68.8502,116400.0
2015-01-22 15:30:00,86.53,86.58,86.49,86.52,88700.0,68.8422,68.882,68.8104,68.8343,88700.0
2015-01-22 15:40:00,86.53,86.55,86.48,86.52,47100.0,68.8422,68.8582,68.8025,68.8343,47100.0
2015-01-22 15:50:00,86.52,86.63,86.48,86.61,102800.0,68.8343,68.9218,68.8025,68.9059,102800.0
2015-01-23 09:30:00,86.65,86.92,86.38,86.9,82600.0,68.9377,69.1525,68.7229,69.1366,82600.0
2015-01-23 09:40:00,86.92,86.94,86.73,86.88,38100.0,69.1525,69.1684,69.0014,69.1207,38100.0
2015-01-23 09:50:00,86.88,86.98,86.8,86.85,99100.0,69.1207,69.2003,69.057,69.0968,99100.0
2015-01-23 10:00:00,86.84,87.05,86.8,86.83,35400.0,69.0889,69.2559,69.057,69.0809,35400.0
2015-01-23 10:10:00,86.81,86.91,86.79,86.82,34400.0,69.065,69.1446,69.0491,69.073,34400.0
2015-01-23 10:20:00,86.83,86.92,86.72,86.73,30600.0,69.0809,69.1525,68.9934,69.0014,30600.0
2015-01-23 10:30:00,86.74,86.77,86.55,86.57,33800.0,69.0093,69.0332,68.8582,68.8741,33800.0
2015-01-23 10:40:00,86.56,86.63,86.39,86.43,61700.0,68.8661,68.9218,68.7309,68.7627,61700.0
2015-01-23 10:50:00,86.42,86.75,86.42,86.71,56500.0,68.7547,69.0173,68.7547,68.9854,56500.0
2015-01-23 11:00:00,86.7,86.81,86.68,86.68,35200.0,68.9775,69.065,68.9616,68.9616,35200.0
2015-01-23 11:10:00,86.69,86.72,86.58,86.71,57000.0,68.9695,68.9934,68.882,68.9854,57000.0
2015-01-23 11:20:00,86.7,86.79,86.66,86.76,40300.0,68.9775,69.0491,68.9457,69.0252,40300.0
2015-01-23 11:30:00,86.76,86.83,86.63,86.81,47500.0,69.0252,69.0809,68.9218,69.065,47500.0
2015-01-23 11:40:00,86.81,86.88,86.75,86.76,29900.0,69.065,69.1207,69.0173,69.0252,29900.0
2015-01-23 11:50:00,86.76,86.78,86.67,86.71,20300.0,69.0252,69.0411,68.9536,68.9854,20300.0
2015-01-23 12:00:00,86.71,86.76,86.68,86.75,19100.0,68.9854,69.0252,68.9616,69.0173,19100.0
2015-01-23 12:10:00,86.75,86.89,86.72,86.73,36100.0,69.0173,69.1287,68.9934,69.0014,36100.0
2015-01-23 12:20:00,86.72,86.87,86.67,86.81,20800.0,68.9934,69.1127,68.9536,69.065,20800.0
2015-01-23 12:30:00,86.82,86.99,86.82,86.99,25900.0,69.073,69.2082,69.073,69.2082,25900.0
2015-01-23 12:40:00,87.0,87.03,86.93,86.97,28400.0,69.2162,69.24,69.1605,69.1923,28400.0
2015-01-23 12:50:00,86.96,87.03,86.91,87.02,24700.0,69.1843,69.24,69.1446,69.2321,24700.0
2015-01-23 13:00:00,87.02,87.02,86.91,86.96,38500.0,69.2321,69.2321,69.1446,69.1843,38500.0
2015-01-23 13:10:00,86.95,86.99,86.88,86.91,27200.0,69.1764,69.2082,69.1207,69.1446,27200.0
2015-01-23 13:20:00,86.91,87.07,86.91,87.03,27500.0,69.1446,69.2719,69.1446,69.24,27500.0
2015-01-23 13:30:00,87.02,87.12,87.01,87.11,20000.0,69.2321,69.3116,69.2241,69.3037,20000.0
2015-01-23 13:40:00,87.12,87.18,87.04,87.12,20800.0,69.3116,69.3594,69.248,69.3116,20800.0
2015-01-23 13:50:00,87.12,87.16,87.05,87.07,19300.0,69.3116,69.3435,69.2559,69.2719,19300.0
2015-01-23 14:00:00,87.06,87.1,87.02,87.07,33700.0,69.2639,69.2957,69.2321,69.2719,33700.0
2015-01-23 14:10:00,87.06,87.08,86.97,87.01,21900.0,69.2639,69.2798,69.1923,69.2241,21900.0
2015-01-23 14:20:00,87.0,87.07,87.0,87.03,23600.0,69.2162,69.2719,69.2162,69.24,23600.0
2015-01-23 14:30:00,87.03,87.04,86.94,87.01,36700.0,69.24,69.248,69.1684,69.2241,36700.0
2015-01-23 14:40:00,87.0,87.03,86.87,86.89,30000.0,69.2162,69.24,69.1127,69.1287,30000.0
2015-01-23 14:50:00,86.89,86.96,86.85,86.89,24500.0,69.1287,69.1843,69.0968,69.1287,24500.0
2015-01-23 15:00:00,86.89,86.89,86.78,86.87,36000.0,69.1287,69.1287,69.0411,69.1127,36000.0
2015-01-23 15:10:00,86.86,86.9,86.81,86.86,28600.0,69.1048,69.1366,69.065,69.1048,28600.0
2015-01-23 15:20:00,86.87,87.01,86.83,87.01,36400.0,69.1127,69.2241,69.0809,69.2241,36400.0
2015-01-23 15:30:00,87.0,87.0,86.82,86.82,67200.0,69.2162,69.2162,69.073,69.073,67200.0
2015-01-23 15:40:00,86.83,86.87,86.74,86.8,59200.0,69.0809,69.1127,69.0093,69.057,59200.0
2015-01-23 15:50:00,86.8,86.87,86.69,86.85,130700.0,69.057,69.1127,68.9695,69.0968,130700.0
2015-01-26 09:30:00,86.25,86.76,85.76,85.81,102300.0,68.6195,69.0252,68.2296,68.2694,102300.0
2015-01-26 09:40:00,85.8,85.88,85.49,85.57,66400.0,68.2615,68.3251,68.0148,68.0785,66400.0
2015-01-26 09:50:00,85.55,85.97,85.51,85.96,61100.0,68.0626,68.3967,68.0307,68.3888,61100.0
2015-01-26 10:00:00,85.97,86.35,85.97,86.35,28000.0,68.3967,68.699,68.3967,68.699,28000.0
2015-01-26 10:10:00,86.36,86.36,86.2,86.27,61000.0,68.707,68.707,68.5797,68.6354,61000.0
2015-01-26 10:20:00,86.28,86.44,86.24,86.41,37300.0,68.6433,68.7706,68.6115,68.7468,37300.0
2015-01-26 10:30:00,86.42,86.44,86.21,86.21,59700.0,68.7547,68.7706,68.5877,68.5877,59700.0
2015-01-26 10:40:00,86.22,86.36,86.18,86.25,34800.0,68.5956,68.707,68.5638,68.6195,34800.0
2015-01-26 10:50:00,86.25,86.36,86.25,86.31,33700.0,68.6195,68.707,68.6195,68.6672,33700.0
2015-01-26 11:00:00,86.33,86.42,86.26,86.4,21700.0,68.6831,68.7547,68.6274,68.7388,21700.0
2015-01-26 11:10:00,86.4,86.47,86.23,86.31,44000.0,68.7388,68.7945,68.6036,68.6672,44000.0
2015-01-26 11:20:00,86.32,86.36,86.19,86.28,20700.0,68.6752,68.707,68.5717,68.6433,20700.0
2015-01-26 11:30:00,86.28,86.31,86.19,86.2,21600.0,68.6433,68.6672,68.5717,68.5797,21600.0
2015-01-26 11:40:00,86.23,86.4,86.23,86.4,20600.0,68.6036,68.7388,68.6036,68.7388,20600.0
2015-01-26 11:50:00,86.39,86.48,86.34,86.42,29800.0,68.7309,68.8025,68.6911,68.7547,29800.0
2015-01-26 12:00:00,86.42,86.45,86.33,86.44,13900.0,68.7547,68.7786,68.6831,68.7706,13900.0
2015-01-26 12:10:00,86.44,86.47,86.38,86.4,18700.0,68.7706,68.7945,68.7229,68.7388,18700.0
2015-01-26 12:20:00,86.41,86.48,86.41,86.42,22200.0,68.7468,68.8025,68.7468,68.7547,22200.0
2015-01-26 12:30:00,86.45,86.47,86.24,86.3,11800.0,68.7786,68.7945,68.6115,68.6593,11800.0
2015-01-26 12:40:00,86.31,86.39,86.3,86.34,10100.0,68.6672,68.7309,68.6593,68.6911,10100.0
2015-01-26 12:50:00,86.35,86.43,86.34,86.41,24300.0,68.699,68.7627,68.6911,68.7468,24300.0
2015-01-26 13:00:00,86.42,86.47,86.37,86.45,15000.0,68.7547,68.7945,68.7149,68.7786,15000.0
2015-01-26 13:10:00,86.45,86.56,86.45,86.56,18600.0,68.7786,68.8661,68.7786,68.8661,18600.0
2015-01-26 13:20:00,86.55,86.59,86.54,86.56,14500.0,68.8582,68.89,68.8502,68.8661,14500.0
2015-01-26 13:30:00,86.57,86.65,86.57,86.63,19200.0,68.8741,68.9377,68.8741,68.9218,19200.0
2015-01-26 13:40:00,86.64,86.9,86.64,86.89,33800.0,68.9298,69.1366,68.9298,69.1287,33800.0
2015-01-26 13:50:00,86.88,86.88,86.78,86.82,16100.0,69.1207,69.1207,69.0411,69.073,16100.0
2015-01-26 14:00:00,86.81,86.86,86.77,86.83,16900.0,69.065,69.1048,69.0332,69.0809,16900.0
2015-01-26 14:10:00,86.82,86.82,86.68,86.75,34800.0,69.073,69.073,68.9616,69.0173,34800.0
2015-01-26 14:20:00,86.76,86.79,86.71,86.76,19300.0,69.0252,69.0491,68.9854,69.0252,19300.0
2015-01-26 14:30:00,86.76,86.8,86.73,86.78,12500.0,69.0252,69.057,69.0014,69.0411,12500.0
2015-01-26 14:40:00,86.79,86.84,86.61,86.67,16800.0,69.0491,69.0889,68.9059,68.9536,16800.0
2015-01-26 14:50:00,86.67,86.72,86.61,86.64,18900.0,68.9536,68.9934,68.9059,68.9298,18900.0
2015-01-26 15:00:00,86.65,86.7,86.6,86.69,17400.0,68.9377,68.9775,68.8979,68.9695,17400.0
2015-01-26 15:10:00,86.69,86.73,86.55,86.62,34500.0,68.9695,69.0014,68.8582,68.9138,34500.0
2015-01-26 15:20:00,86.61,86.68,86.55,86.56,32300.0,68.9059,68.9616,68.8582,68.8661,32300.0
2015-01-26 15:30:00,86.56,86.65,86.51,86.63,52100.0,68.8661,68.9377,68.8263,68.9218,52100.0
2015-01-26 15:40:00,86.63,86.65,86.5,86.52,40800.0,68.9218,68.9377,68.8184,68.8343,40800.0
2015-01-26 15:50:00,86.53,86.59,86.52,86.57,86700.0,68.8422,68.89,68.8343,68.8741,86700.0
2015-01-27 09:30:00,85.71,86.18,85.59,85.71,70400.0,68.1899,68.5638,68.0944,68.1899,70400.0
2015-01-27 09:40:00,85.69,85.76,85.41,85.41,79300.0,68.1739,68.2296,67.9512,67.9512,79300.0
2015-01-27 09:50:00,85.42,85.49,85.23,85.28,84900.0,67.9591,68.0148,67.808,67.8478,84900.0
2015-01-27 10:00:00,85.32,85.53,85.2,85.45,57300.0,67.8796,68.0467,67.7841,67.983,57300.0
2015-01-27 10:10:00,85.5,85.5,85.27,85.37,33300.0,68.0228,68.0228,67.8398,67.9194,33300.0
2015-01-27 10:20:00,85.37,85.51,85.32,85.37,41300.0,67.9194,68.0307,67.8796,67.9194,41300.0
2015-01-27 10:30:00,85.35,85.35,85.0,85.13,30000.0,67.9034,67.9034,67.625,67.7284,30000.0
2015-01-27 10:40:00,85.12,85.12,84.78,84.95,32200.0,67.7205,67.7205,67.45,67.5852,32200.0
2015-01-27 10:50:00,84.95,85.19,84.94,85.18,39100.0,67.5852,67.7762,67.5773,67.7682,39100.0
2015-01-27 11:00:00,85.16,85.35,85.13,85.34,29400.0,67.7523,67.9034,67.7284,67.8955,29400.0
2015-01-27 11:10:00,85.36,85.43,85.35,85.4,40900.0,67.9114,67.9671,67.9034,67.9432,40900.0
2015-01-27 11:20:00,85.41,85.46,85.14,85.32,22600.0,67.9512,67.991,67.7364,67.8796,22600.0
2015-01-27 11:30:00,85.3,85.54,85.3,85.5,29500.0,67.8637,68.0546,67.8637,68.0228,29500.0
2015-01-27 11:40:00,85.51,85.51,85.37,85.43,14700.0,68.0307,68.0307,67.9194,67.9671,14700.0
2015-01-27 11:50:00,85.42,85.47,85.26,85.26,19100.0,67.9591,67.9989,67.8318,67.8318,19100.0
2015-01-27 12:00:00,85.25,85.51,85.25,85.49,28600.0,67.8239,68.0307,67.8239,68.0148,28600.0
2015-01-27 12:10:00,85.48,85.66,85.47,85.63,21600.0,68.0069,68.1501,67.9989,68.1262,21600.0
2015-01-27 12:20:00,85.61,85.7,85.55,85.67,31600.0,68.1103,68.1819,68.0626,68.158,31600.0
2015-01-27 12:30:00,85.69,85.75,85.63,85.7,16600.0,68.1739,68.2217,68.1262,68.1819,16600.0
2015-01-27 12:40:00,85.72,85.76,85.55,85.56,25100.0,68.1978,68.2296,68.0626,68.0705,25100.0
2015-01-27 12:50:00,85.58,85.71,85.55,85.69,15900.0,68.0864,68.1899,68.0626,68.1739,15900.0
2015-01-27 13:00:00,85.71,85.77,85.65,85.76,13600.0,68.1899,68.2376,68.1421,68.2296,13600.0
2015-01-27 13:10:00,85.76,85.94,85.76,85.91,15600.0,68.2296,68.3728,68.2296,68.349,15600.0
2015-01-27 13:20:00,85.92,86.08,85.92,86.01,17900.0,68.3569,68.4842,68.3569,68.4285,17900.0
2015-01-27 13:30:00,86.02,86.07,85.93,86.04,9500.0,68.4365,68.4763,68.3649,68.4524,9500.0
2015-01-27 13:40:00,86.06,86.06,85.92,86.0,12500.0,68.4683,68.4683,68.3569,68.4206,12500.0
2015-01-27 13:50:00,85.98,85.99,85.86,85.93,19600.0,68.4047,68.4126,68.3092,68.3649,19600.0
2015-01-27 14:00:00,85.92,86.14,85.92,86.07,31000.0,68.3569,68.532,68.3569,68.4763,31000.0
2015-01-27 14:10:00,86.05,86.31,86.05,86.28,22600.0,68.4604,68.6672,68.4604,68.6433,22600.0
2015-01-27 14:20:00,86.29,86.44,86.28,86.4,34100.0,68.6513,68.7706,68.6433,68.7388,34100.0
2015-01-27 14:30:00,86.4,86.41,86.26,86.39,26300.0,68.7388,68.7468,68.6274,68.7309,26300.0
2015-01-27 14:40:00,86.39,86.4,86.25,86.31,16800.0,68.7309,68.7388,68.6195,68.6672,16800.0
2015-01-27 14:50:00,86.33,86.36,86.02,86.02,25300.0,68.6831,68.707,68.4365,68.4365,25300.0
2015-01-27 15:00:00,86.03,86.14,86.02,86.09,22800.0,68.4444,68.532,68.4365,68.4922,22800.0
2015-01-27 15:10:00,86.12,86.18,85.95,85.95,35300.0,68.516,68.5638,68.3808,68.3808,35300.0
2015-01-27 15:20:00,85.96,85.96,85.72,85.73,54000.0,68.3888,68.3888,68.1978,68.2058,54000.0
2015-01-27 15:30:00,85.71,85.85,85.66,85.68,57000.0,68.1899,68.3012,68.1501,68.166,57000.0
2015-01-27 15:40:00,85.68,85.89,85.67,85.72,44000.0,68.166,68.3331,68.158,68.1978,44000.0
2015-01-27 15:50:00,85.74,85.74,85.56,85.64,91900.0,68.2137,68.2137,68.0705,68.1342,91900.0
2015-01-28 09:30:00,85.86,86.18,85.7,85.99,71500.0,68.3092,68.5638,68.1819,68.4126,71500.0
2015-01-28 09:40:00,85.99,86.19,85.93,86.13,38800.0,68.4126,68.5717,68.3649,68.524,38800.0
2015-01-28 09:50:00,86.16,86.3,85.96,86.0,37800.0,68.5479,68.6593,68.3888,68.4206,37800.0
2015-01-28 10:00:00,85.99,86.18,85.97,86.13,28400.0,68.4126,68.5638,68.3967,68.524,28400.0
2015-01-28 10:10:00,86.11,86.11,85.71,85.73,25200.0,68.5081,68.5081,68.1899,68.2058,25200.0
2015-01-28 10:20:00,85.75,85.88,85.73,85.77,20700.0,68.2217,68.3251,68.2058,68.2376,20700.0
2015-01-28 10:30:00,85.76,85.82,85.39,85.45,58300.0,68.2296,68.2774,67.9353,67.983,58300.0
2015-01-28 10:40:00,85.44,85.51,85.12,85.17,45900.0,67.975,68.0307,67.7205,67.7602,45900.0
2015-01-28 10:50:00,85.19,85.25,85.02,85.14,45700.0,67.7762,67.8239,67.6409,67.7364,45700.0
2015-01-28 11:00:00,85.11,85.38,85.07,85.38,21100.0,67.7125,67.9273,67.6807,67.9273,21100.0
2015-01-28 11:10:00,85.37,85.37,85.07,85.12,25900.0,67.9194,67.9194,67.6807,67.7205,25900.0
2015-01-28 11:20:00,85.12,85.34,84.98,85.3,31400.0,67.7205,67.8955,67.6091,67.8637,31400.0
2015-01-28 11:30:00,85.31,85.51,85.28,85.43,22800.0,67.8716,68.0307,67.8478,67.9671,22800.0
2015-01-28 11:40:00,85.43,85.66,85.37,85.63,24400.0,67.9671,68.1501,67.9194,68.1262,24400.0
2015-01-28 11:50:00,85.62,85.68,85.5,85.68,16900.0,68.1183,68.166,68.0228,68.166,16900.0
2015-01-28 12:00:00,85.66,85.77,85.64,85.69,11300.0,68.1501,68.2376,68.1342,68.1739,11300.0
2015-01-28 12:10:00,85.66,85.77,85.58,85.75,17600.0,68.1501,68.2376,68.0864,68.2217,17600.0
2015-01-28 12:20:00,85.77,85.85,85.68,85.78,17800.0,68.2376,68.3012,68.166,68.2455,17800.0
2015-01-28 12:30:00,85.82,85.85,85.66,85.72,18100.0,68.2774,68.3012,68.1501,68.1978,18100.0
2015-01-28 12:40:00,85.71,85.82,85.69,85.79,31100.0,68.1899,68.2774,68.1739,68.2535,31100.0
2015-01-28 12:50:00,85.78,85.81,85.71,85.72,17500.0,68.2455,68.2694,68.1899,68.1978,17500.0
2015-01-28 13:00:00,85.7,85.76,85.6,85.73,25700.0,68.1819,68.2296,68.1023,68.2058,25700.0
2015-01-28 13:10:00,85.74,85.75,85.62,85.64,22800.0,68.2137,68.2217,68.1183,68.1342,22800.0
2015-01-28 13:20:00,85.67,85.75,85.63,85.64,17700.0,68.158,68.2217,68.1262,68.1342,17700.0
2015-01-28 13:30:00,85.65,85.8,85.62,85.78,18300.0,68.1421,68.2615,68.1183,68.2455,18300.0
2015-01-28 13:40:00,85.77,85.77,85.66,85.68,16600.0,68.2376,68.2376,68.1501,68.166,16600.0
2015-01-28 13:50:00,85.68,85.77,85.42,85.48,29600.0,68.166,68.2376,67.9591,68.0069,29600.0
2015-01-28 14:00:00,85.49,85.95,85.49,85.54,31700.0,68.0148,68.3808,68.0148,68.0546,31700.0
2015-01-28 14:10:00,85.47,85.66,85.35,85.65,33200.0,67.9989,68.1501,67.9034,68.1421,33200.0
2015-01-28 14:20:00,85.64,85.66,85.28,85.33,49900.0,68.1342,68.1501,67.8478,67.8875,49900.0
2015-01-28 14:30:00,85.31,85.4,85.15,85.21,41000.0,67.8716,67.9432,67.7443,67.7921,41000.0
2015-01-28 14:40:00,85.23,85.44,85.22,85.4,33700.0,67.808,67.975,67.8,67.9432,33700.0
2015-01-28 14:50:00,85.4,85.55,85.3,85.4,21900.0,67.9432,68.0626,67.8637,67.9432,21900.0
2015-01-28 15:00:00,85.41,85.57,85.26,85.35,31400.0,67.9512,68.0785,67.8318,67.9034,31400.0
2015-01-28 15:10:00,85.34,85.37,85.02,85.08,51200.0,67.8955,67.9194,67.6409,67.6886,51200.0
2015-01-28 15:20:00,85.06,85.18,84.96,85.07,61700.0,67.6727,67.7682,67.5932,67.6807,61700.0
2015-01-28 15:30:00,85.05,85.05,84.71,84.76,66700.0,67.6648,67.6648,67.3943,67.434,66700.0
2015-01-28 15:40:00,84.75,84.83,84.48,84.75,107600.0,67.4261,67.4897,67.2113,67.4261,107600.0
2015-01-28 15:50:00,84.74,84.75,84.46,84.53,337900.0,67.4181,67.4261,67.1954,67.2511,337900.0
2015-01-29 09:30:00,84.4,84.82,83.75,83.75,74100.0,67.1476,67.4818,66.6305,66.6305,74100.0
2015-01-29 09:40:00,83.71,84.07,83.52,83.73,123400.0,66.5987,66.8851,66.4475,66.6146,123400.0
2015-01-29 09:50:00,83.75,83.8,83.5,83.66,87900.0,66.6305,66.6703,66.4316,66.5589,87900.0
2015-01-29 10:00:00,83.61,84.06,83.51,84.02,87600.0,66.5191,66.8771,66.4396,66.8453,87600.0
2015-01-29 10:10:00,84.01,84.35,83.88,84.3,70300.0,66.8374,67.1079,66.7339,67.0681,70300.0
2015-01-29 10:20:00,84.29,84.29,83.89,84.21,40800.0,67.0601,67.0601,66.7419,66.9965,40800.0
2015-01-29 10:30:00,84.2,84.2,83.74,83.82,33200.0,66.9885,66.9885,66.6226,66.6862,33200.0
2015-01-29 10:40:00,83.87,83.87,83.56,83.73,29300.0,66.726,66.726,66.4793,66.6146,29300.0
2015-01-29 10:50:00,83.77,83.88,83.67,83.86,30200.0,66.6464,66.7339,66.5669,66.718,30200.0
2015-01-29 11:00:00,83.86,83.91,83.7,83.89,70900.0,66.718,66.7578,66.5907,66.7419,70900.0
2015-01-29 11:10:00,83.9,84.09,83.83,83.83,30600.0,66.7498,66.901,66.6942,66.6942,30600.0
2015-01-29 11:20:00,83.84,84.06,83.75,83.91,23900.0,66.7021,66.8771,66.6305,66.7578,23900.0
2015-01-29 11:30:00,83.94,84.05,83.84,84.03,26400.0,66.7817,66.8692,66.7021,66.8533,26400.0
2015-01-29 11:40:00,84.03,84.06,83.95,83.99,40000.0,66.8533,66.8771,66.7896,66.8214,40000.0
2015-01-29 11:50:00,83.99,84.17,83.94,83.94,25000.0,66.8214,66.9647,66.7817,66.7817,25000.0
2015-01-29 12:00:00,83.96,84.16,83.96,84.06,65700.0,66.7976,66.9567,66.7976,66.8771,65700.0
2015-01-29 12:10:00,84.05,84.1,83.91,83.92,46800.0,66.8692,66.909,66.7578,66.7658,46800.0
2015-01-29 12:20:00,83.92,83.96,83.8,83.87,31700.0,66.7658,66.7976,66.6703,66.726,31700.0
2015-01-29 12:30:00,83.87,83.88,83.72,83.77,36400.0,66.726,66.7339,66.6066,66.6464,36400.0
2015-01-29 12:40:00,83.78,83.83,83.68,83.79,35100.0,66.6544,66.6942,66.5748,66.6623,35100.0
2015-01-29 12:50:00,83.78,83.81,83.67,83.76,41400.0,66.6544,66.6782,66.5669,66.6385,41400.0
2015-01-29 13:00:00,83.77,83.8,83.7,83.71,40500.0,66.6464,66.6703,66.5907,66.5987,40500.0
2015-01-29 13:10:00,83.71,83.77,83.69,83.73,78500.0,66.5987,66.6464,66.5828,66.6146,78500.0
2015-01-29 13:20:00,83.73,83.95,83.72,83.91,101300.0,66.6146,66.7896,66.6066,66.7578,101300.0
2015-01-29 13:30:00,83.92,84.1,83.87,84.1,76700.0,66.7658,66.909,66.726,66.909,76700.0
2015-01-29 13:40:00,84.1,84.22,84.06,84.2,44700.0,66.909,67.0044,66.8771,66.9885,44700.0
2015-01-29 13:50:00,84.21,84.25,84.08,84.08,59600.0,66.9965,67.0283,66.8931,66.8931,59600.0
2015-01-29 14:00:00,84.07,84.11,83.95,83.95,45000.0,66.8851,66.9169,66.7896,66.7896,45000.0
2015-01-29 14:10:00,83.95,84.04,83.86,83.97,37400.0,66.7896,66.8612,66.718,66.8055,37400.0
2015-01-29 14:20:00,83.97,84.12,83.97,84.1,48700.0,66.8055,66.9249,66.8055,66.909,48700.0
2015-01-29 14:30:00,84.1,84.14,84.02,84.09,75300.0,66.909,66.9408,66.8453,66.901,75300.0
2015-01-29 14:40:00,84.09,84.11,84.04,84.07,62000.0,66.901,66.9169,66.8612,66.8851,62000.0
2015-01-29 14:50:00,84.07,84.11,84.01,84.1,72200.0,66.8851,66.9169,66.8374,66.909,72200.0
2015-01-29 15:00:00,84.09,84.12,84.01,84.1,124500.0,66.901,66.9249,66.8374,66.909,124500.0
2015-01-29 15:10:00,84.1,84.15,84.01,84.13,120100.0,66.909,66.9487,66.8374,66.9328,120100.0
2015-01-29 15:20:00,84.14,84.32,84.07,84.23,147800.0,66.9408,67.084,66.8851,67.0124,147800.0
2015-01-29 15:30:00,84.25,84.45,84.21,84.45,88800.0,67.0283,67.1874,66.9965,67.1874,88800.0
2015-01-29 15:40:00,84.45,84.5,84.27,84.34,88700.0,67.1874,67.2272,67.0442,67.0999,88700.0
2015-01-29 15:50:00,84.34,84.37,84.26,84.35,199100.0,67.0999,67.1238,67.0363,67.1079,199100.0
2015-01-30 09:30:00,83.96,84.16,83.56,83.77,104000.0,66.7976,66.9567,66.4793,66.6464,104000.0
2015-01-30 09:40:00,83.77,84.24,83.74,83.99,72300.0,66.6464,67.0203,66.6226,66.8214,72300.0
2015-01-30 09:50:00,83.99,84.09,83.55,83.58,54800.0,66.8214,66.901,66.4714,66.4953,54800.0
2015-01-30 10:00:00,83.51,83.74,83.43,83.63,50400.0,66.4396,66.6226,66.3759,66.535,50400.0
2015-01-30 10:10:00,83.64,83.71,83.52,83.62,82300.0,66.543,66.5987,66.4475,66.5271,82300.0
2015-01-30 10:20:00,83.6,83.63,83.47,83.52,29800.0,66.5112,66.535,66.4077,66.4475,29800.0
2015-01-30 10:30:00,83.5,83.51,83.19,83.33,34900.0,66.4316,66.4396,66.185,66.2964,34900.0
2015-01-30 10:40:00,83.32,83.43,83.2,83.39,62900.0,66.2884,66.3759,66.1929,66.3441,62900.0
2015-01-30 10:50:00,83.39,83.39,83.07,83.28,47800.0,66.3441,66.3441,66.0895,66.2566,47800.0
2015-01-30 11:00:00,83.3,83.48,83.28,83.32,39100.0,66.2725,66.4157,66.2566,66.2884,39100.0
2015-01-30 11:10:00,83.33,83.39,83.12,83.22,47700.0,66.2964,66.3441,66.1293,66.2088,47700.0
2015-01-30 11:20:00,83.22,83.38,83.1,83.35,45000.0,66.2088,66.3361,66.1134,66.3123,45000.0
2015-01-30 11:30:00,83.34,83.36,83.19,83.2,32800.0,66.3043,66.3202,66.185,66.1929,32800.0
2015-01-30 11:40:00,83.22,83.27,83.01,83.18,36800.0,66.2088,66.2486,66.0418,66.177,36800.0
2015-01-30 11:50:00,83.2,83.47,83.11,83.45,33200.0,66.1929,66.4077,66.1213,66.3918,33200.0
2015-01-30 12:00:00,83.47,83.66,83.47,83.56,29500.0,66.4077,66.5589,66.4077,66.4793,29500.0
2015-01-30 12:10:00,83.57,83.8,83.53,83.73,42400.0,66.4873,66.6703,66.4555,66.6146,42400.0
2015-01-30 12:20:00,83.72,83.82,83.71,83.73,45600.0,66.6066,66.6862,66.5987,66.6146,45600.0
2015-01-30 12:30:00,83.72,83.72,83.45,83.53,34500.0,66.6066,66.6066,66.3918,66.4555,34500.0
2015-01-30 12:40:00,83.52,83.57,83.38,83.45,29300.0,66.4475,66.4873,66.3361,66.3918,29300.0
2015-01-30 12:50:00,83.44,83.51,83.29,83.36,32300.0,66.3839,66.4396,66.2645,66.3202,32300.0
2015-01-30 13:00:00,83.37,83.52,83.28,83.33,35100.0,66.3282,66.4475,66.2566,66.2964,35100.0
2015-01-30 13:10:00,83.32,83.33,83.06,83.13,33500.0,66.2884,66.2964,66.0816,66.1372,33500.0
2015-01-30 13:20:00,83.13,83.24,83.07,83.23,47600.0,66.1372,66.2248,66.0895,66.2168,47600.0
2015-01-30 13:30:00,83.23,83.45,83.19,83.3,33400.0,66.2168,66.3918,66.185,66.2725,33400.0
2015-01-30 13:40:00,83.31,83.4,83.17,83.4,61800.0,66.2804,66.3521,66.1691,66.3521,61800.0
2015-01-30 13:50:00,83.4,83.51,83.33,83.48,104300.0,66.3521,66.4396,66.2964,66.4157,104300.0
2015-01-30 14:00:00,83.5,83.51,83.34,83.45,41300.0,66.4316,66.4396,66.3043,66.3918,41300.0
2015-01-30 14:10:00,83.45,83.48,83.32,83.44,76900.0,66.3918,66.4157,66.2884,66.3839,76900.0
2015-01-30 14:20:00,83.42,83.56,83.41,83.53,59500.0,66.368,66.4793,66.36,66.4555,59500.0
2015-01-30 14:30:00,83.55,83.64,83.47,83.49,59100.0,66.4714,66.543,66.4077,66.4237,59100.0
2015-01-30 14:40:00,83.48,83.53,83.11,83.14,44600.0,66.4157,66.4555,66.1213,66.1452,44600.0
2015-01-30 14:50:00,83.15,83.15,82.93,82.98,69100.0,66.1532,66.1532,65.9781,66.0179,69100.0
2015-01-30 15:00:00,83.0,83.12,82.8,82.87,71300.0,66.0338,66.1293,65.8747,65.9304,71300.0
2015-01-30 15:10:00,82.87,83.09,82.86,82.95,129300.0,65.9304,66.1054,65.9224,65.994,129300.0
2015-01-30 15:20:00,82.94,83.02,82.73,82.99,79500.0,65.9861,66.0497,65.819,66.0259,79500.0
2015-01-30 15:30:00,82.97,83.05,82.8,82.94,79500.0,66.0099,66.0736,65.8747,65.9861,79500.0
2015-01-30 15:40:00,82.93,82.93,82.61,82.66,142600.0,65.9781,65.9781,65.7235,65.7633,142600.0
2015-01-30 15:50:00,82.67,82.75,82.47,82.52,304000.0,65.7713,65.8349,65.6122,65.6519,304000.0
2015-02-02 09:30:00,81.82,82.66,81.77,82.23,187200.0,65.095,65.7633,65.0552,65.4212,187200.0
2015-02-02 09:40:00,82.25,82.42,81.86,82.27,99400.0,65.4371,65.5724,65.1268,65.453,99400.0
2015-02-02 09:50:00,82.26,82.29,82.01,82.01,70700.0,65.4451,65.4689,65.2462,65.2462,70700.0
2015-02-02 10:00:00,82.0,82.03,81.71,81.81,111700.0,65.2382,65.2621,65.0075,65.0871,111700.0
2015-02-02 10:10:00,81.79,82.08,81.74,82.05,43100.0,65.0712,65.3019,65.0314,65.278,43100.0
2015-02-02 10:20:00,82.04,82.16,81.91,81.93,38500.0,65.2701,65.3655,65.1666,65.1825,38500.0
2015-02-02 10:30:00,81.93,82.15,81.72,82.15,34200.0,65.1825,65.3576,65.0155,65.3576,34200.0
2015-02-02 10:40:00,82.17,82.26,82.1,82.25,40800.0,65.3735,65.4451,65.3178,65.4371,40800.0
2015-02-02 10:50:00,82.25,82.55,82.22,82.3,46100.0,65.4371,65.6758,65.4133,65.4769,46100.0
2015-02-02 11:00:00,82.31,82.68,82.3,82.59,54500.0,65.4849,65.7792,65.4769,65.7076,54500.0
2015-02-02 11:10:00,82.62,82.76,82.61,82.62,55900.0,65.7315,65.8429,65.7235,65.7315,55900.0
2015-02-02 11:20:00,82.61,82.73,82.5,82.69,86200.0,65.7235,65.819,65.636,65.7872,86200.0
2015-02-02 11:30:00,82.72,82.94,82.69,82.82,95700.0,65.8111,65.9861,65.7872,65.8906,95700.0
2015-02-02 11:40:00,82.82,82.98,82.74,82.88,71000.0,65.8906,66.0179,65.827,65.9383,71000.0
2015-02-02 11:50:00,82.86,82.91,82.75,82.76,42100.0,65.9224,65.9622,65.8349,65.8429,42100.0
2015-02-02 12:00:00,82.77,82.83,82.59,82.67,26600.0,65.8508,65.8986,65.7076,65.7713,26600.0
2015-02-02 12:10:00,82.65,82.7,82.56,82.7,19400.0,65.7554,65.7951,65.6838,65.7951,19400.0
2015-02-02 12:20:00,82.71,82.71,82.45,82.63,24700.0,65.8031,65.8031,65.5962,65.7394,24700.0
2015-02-02 12:30:00,82.66,82.72,82.55,82.62,26900.0,65.7633,65.8111,65.6758,65.7315,26900.0
2015-02-02 12:40:00,82.63,82.72,82.43,82.43,35700.0,65.7394,65.8111,65.5803,65.5803,35700.0
2015-02-02 12:50:00,82.43,82.51,82.36,82.37,40600.0,65.5803,65.644,65.5246,65.5326,40600.0
2015-02-02 13:00:00,82.39,82.5,82.33,82.48,21700.0,65.5485,65.636,65.5008,65.6201,21700.0
2015-02-02 13:10:00,82.49,82.56,82.38,82.44,21100.0,65.6281,65.6838,65.5406,65.5883,21100.0
2015-02-02 13:20:00,82.44,82.68,82.44,82.65,27900.0,65.5883,65.7792,65.5883,65.7554,27900.0
2015-02-02 13:30:00,82.67,82.72,82.39,82.39,24000.0,65.7713,65.8111,65.5485,65.5485,24000.0
2015-02-02 13:40:00,82.37,82.46,82.31,82.36,23400.0,65.5326,65.6042,65.4849,65.5246,23400.0
2015-02-02 13:50:00,82.36,82.44,82.16,82.21,29700.0,65.5246,65.5883,65.3655,65.4053,29700.0
2015-02-02 14:00:00,82.2,82.55,82.17,82.52,32100.0,65.3973,65.6758,65.3735,65.6519,32100.0
2015-02-02 14:10:00,82.51,82.61,82.47,82.58,39400.0,65.644,65.7235,65.6122,65.6997,39400.0
2015-02-02 14:20:00,82.61,82.76,82.55,82.75,57100.0,65.7235,65.8429,65.6758,65.8349,57100.0
2015-02-02 14:30:00,82.76,82.79,82.5,82.55,46800.0,65.8429,65.8667,65.636,65.6758,46800.0
2015-02-02 14:40:00,82.56,82.58,82.32,82.34,45400.0,65.6838,65.6997,65.4928,65.5087,45400.0
2015-02-02 14:50:00,82.36,82.57,82.34,82.43,59900.0,65.5246,65.6917,65.5087,65.5803,59900.0
2015-02-02 15:00:00,82.44,82.59,82.39,82.58,48800.0,65.5883,65.7076,65.5485,65.6997,48800.0
2015-02-02 15:10:00,82.58,82.77,82.54,82.68,68500.0,65.6997,65.8508,65.6678,65.7792,68500.0
2015-02-02 15:20:00,82.69,82.93,82.68,82.93,41600.0,65.7872,65.9781,65.7792,65.9781,41600.0
2015-02-02 15:30:00,82.93,83.23,82.85,83.21,139900.0,65.9781,66.2168,65.9145,66.2009,139900.0
2015-02-02 15:40:00,83.23,83.46,83.19,83.4,137600.0,66.2168,66.3998,66.185,66.3521,137600.0
2015-02-02 15:50:00,83.4,83.5,83.27,83.44,231400.0,66.3521,66.4316,66.2486,66.3839,231400.0
2015-02-03 09:30:00,84.18,84.5,83.51,84.31,138900.0,66.9726,67.2272,66.4396,67.076,138900.0
2015-02-03 09:40:00,84.3,84.36,84.03,84.22,97400.0,67.0681,67.1158,66.8533,67.0044,97400.0
2015-02-03 09:50:00,84.22,84.33,84.19,84.2,126400.0,67.0044,67.0919,66.9806,66.9885,126400.0
2015-02-03 10:00:00,84.18,84.22,83.97,83.97,84700.0,66.9726,67.0044,66.8055,66.8055,84700.0
2015-02-03 10:10:00,83.94,83.99,83.79,83.89,69000.0,66.7817,66.8214,66.6623,66.7419,69000.0
2015-02-03 10:20:00,83.89,84.2,83.86,84.2,83500.0,66.7419,66.9885,66.718,66.9885,83500.0
2015-02-03 10:30:00,84.2,84.21,84.04,84.19,55200.0,66.9885,66.9965,66.8612,66.9806,55200.0
2015-02-03 10:40:00,84.2,84.26,84.0,84.1,69500.0,66.9885,67.0363,66.8294,66.909,69500.0
2015-02-03 10:50:00,84.09,84.09,83.78,83.79,43400.0,66.901,66.901,66.6544,66.6623,43400.0
2015-02-03 11:00:00,83.77,84.06,83.77,84.01,44400.0,66.6464,66.8771,66.6464,66.8374,44400.0
2015-02-03 11:10:00,84.0,84.13,83.9,84.06,47800.0,66.8294,66.9328,66.7498,66.8771,47800.0
2015-02-03 11:20:00,84.06,84.12,83.84,83.84,92500.0,66.8771,66.9249,66.7021,66.7021,92500.0
2015-02-03 11:30:00,83.85,84.14,83.73,84.14,56400.0,66.7101,66.9408,66.6146,66.9408,56400.0
2015-02-03 11:40:00,84.14,84.18,83.96,84.01,33400.0,66.9408,66.9726,66.7976,66.8374,33400.0
2015-02-03 11:50:00,83.99,84.03,83.83,83.91,38200.0,66.8214,66.8533,66.6942,66.7578,38200.0
2015-02-03 12:00:00,83.9,84.06,83.82,84.02,46400.0,66.7498,66.8771,66.6862,66.8453,46400.0
2015-02-03 12:10:00,84.0,84.09,83.99,84.02,28000.0,66.8294,66.901,66.8214,66.8453,28000.0
2015-02-03 12:20:00,84.02,84.08,83.97,84.02,31400.0,66.8453,66.8931,66.8055,66.8453,31400.0
2015-02-03 12:30:00,84.02,84.09,83.92,84.02,49900.0,66.8453,66.901,66.7658,66.8453,49900.0
2015-02-03 12:40:00,84.03,84.1,83.99,84.04,76900.0,66.8533,66.909,66.8214,66.8612,76900.0
2015-02-03 12:50:00,84.04,84.11,83.97,84.09,53000.0,66.8612,66.9169,66.8055,66.901,53000.0
2015-02-03 13:00:00,84.08,84.17,84.03,84.11,43500.0,66.8931,66.9647,66.8533,66.9169,43500.0
2015-02-03 13:10:00,84.1,84.27,84.05,84.19,54500.0,66.909,67.0442,66.8692,66.9806,54500.0
2015-02-03 13:20:00,84.2,84.25,84.14,84.18,46300.0,66.9885,67.0283,66.9408,66.9726,46300.0
2015-02-03 13:30:00,84.18,84.31,84.18,84.18,56600.0,66.9726,67.076,66.9726,66.9726,56600.0
2015-02-03 13:40:00,84.18,84.29,84.14,84.25,32500.0,66.9726,67.0601,66.9408,67.0283,32500.0
2015-02-03 13:50:00,84.27,84.45,84.23,84.44,34400.0,67.0442,67.1874,67.0124,67.1795,34400.0
2015-02-03 14:00:00,84.44,84.54,84.41,84.49,44800.0,67.1795,67.259,67.1556,67.2192,44800.0
2015-02-03 14:10:00,84.48,84.53,84.43,84.51,42700.0,67.2113,67.2511,67.1715,67.2352,42700.0
2015-02-03 14:20:00,84.51,84.56,84.37,84.43,25600.0,67.2352,67.2749,67.1238,67.1715,25600.0
2015-02-03 14:30:00,84.44,84.64,84.4,84.62,55500.0,67.1795,67.3386,67.1476,67.3227,55500.0
2015-02-03 14:40:00,84.61,84.7,84.61,84.68,47900.0,67.3147,67.3863,67.3147,67.3704,47900.0
2015-02-03 14:50:00,84.68,84.82,84.64,84.82,67600.0,67.3704,67.4818,67.3386,67.4818,67600.0
2015-02-03 15:00:00,84.81,84.91,84.78,84.91,106900.0,67.4738,67.5534,67.45,67.5534,106900.0
2015-02-03 15:10:00,84.91,84.91,84.79,84.83,82400.0,67.5534,67.5534,67.4579,67.4897,82400.0
2015-02-03 15:20:00,84.83,84.89,84.78,84.88,95800.0,67.4897,67.5375,67.45,67.5295,95800.0
2015-02-03 15:30:00,84.88,84.94,84.84,84.87,130400.0,67.5295,67.5773,67.4977,67.5216,130400.0
2015-02-03 15:40:00,84.87,85.01,84.87,84.93,187500.0,67.5216,67.6329,67.5216,67.5693,187500.0
2015-02-03 15:50:00,84.95,85.36,84.95,85.07,364600.0,67.5852,67.9114,67.5852,67.6807,364600.0
2015-02-04 09:30:00,87.14,87.19,85.67,86.28,172900.0,69.3275,69.3673,68.158,68.6433,172900.0
2015-02-04 09:40:00,86.29,86.29,85.75,86.21,106700.0,68.6513,68.6513,68.2217,68.5877,106700.0
2015-02-04 09:50:00,86.22,86.45,86.04,86.04,143900.0,68.5956,68.7786,68.4524,68.4524,143900.0
2015-02-04 10:00:00,86.04,86.2,85.77,85.83,93100.0,68.4524,68.5797,68.2376,68.2853,93100.0
2015-02-04 10:10:00,85.84,86.31,85.75,86.3,75200.0,68.2933,68.6672,68.2217,68.6593,75200.0
2015-02-04 10:20:00,86.29,86.34,86.12,86.29,51500.0,68.6513,68.6911,68.516,68.6513,51500.0
2015-02-04 10:30:00,86.27,86.46,86.12,86.28,49500.0,68.6354,68.7865,68.516,68.6433,49500.0
2015-02-04 10:40:00,86.29,86.47,86.22,86.28,68200.0,68.6513,68.7945,68.5956,68.6433,68200.0
2015-02-04 10:50:00,86.3,86.43,86.25,86.37,42700.0,68.6593,68.7627,68.6195,68.7149,42700.0
2015-02-04 11:00:00,86.35,86.35,86.14,86.23,53300.0,68.699,68.699,68.532,68.6036,53300.0
2015-02-04 11:10:00,86.22,86.26,86.06,86.19,45700.0,68.5956,68.6274,68.4683,68.5717,45700.0
2015-02-04 11:20:00,86.19,86.35,86.08,86.21,46900.0,68.5717,68.699,68.4842,68.5877,46900.0
2015-02-04 11:30:00,86.28,86.41,86.17,86.34,39200.0,68.6433,68.7468,68.5558,68.6911,39200.0
2015-02-04 11:40:00,86.32,86.34,86.21,86.29,40900.0,68.6752,68.6911,68.5877,68.6513,40900.0
2015-02-04 11:50:00,86.28,86.33,86.22,86.28,39600.0,68.6433,68.6831,68.5956,68.6433,39600.0
2015-02-04 12:00:00,86.27,86.34,86.24,86.32,28100.0,68.6354,68.6911,68.6115,68.6752,28100.0
2015-02-04 12:10:00,86.32,86.33,86.24,86.26,22700.0,68.6752,68.6831,68.6115,68.6274,22700.0
2015-02-04 12:20:00,86.28,86.29,86.07,86.07,33500.0,68.6433,68.6513,68.4763,68.4763,33500.0
2015-02-04 12:30:00,86.07,86.09,85.92,85.92,28300.0,68.4763,68.4922,68.3569,68.3569,28300.0
2015-02-04 12:40:00,85.93,85.94,85.72,85.79,74700.0,68.3649,68.3728,68.1978,68.2535,74700.0
2015-02-04 12:50:00,85.81,85.95,85.81,85.91,49800.0,68.2694,68.3808,68.2694,68.349,49800.0
2015-02-04 13:00:00,85.93,85.99,85.86,85.98,26200.0,68.3649,68.4126,68.3092,68.4047,26200.0
2015-02-04 13:10:00,85.99,86.16,85.99,86.09,29700.0,68.4126,68.5479,68.4126,68.4922,29700.0
2015-02-04 13:20:00,86.1,86.35,86.06,86.35,35100.0,68.5001,68.699,68.4683,68.699,35100.0
2015-02-04 13:30:00,86.35,86.42,86.24,86.25,78900.0,68.699,68.7547,68.6115,68.6195,78900.0
2015-02-04 13:40:00,86.25,86.47,86.23,86.42,74800.0,68.6195,68.7945,68.6036,68.7547,74800.0
2015-02-04 13:50:00,86.41,86.46,86.31,86.37,88000.0,68.7468,68.7865,68.6672,68.7149,88000.0
2015-02-04 14:00:00,86.36,86.38,86.24,86.26,112500.0,68.707,68.7229,68.6115,68.6274,112500.0
2015-02-04 14:10:00,86.25,86.3,86.22,86.24,103600.0,68.6195,68.6593,68.5956,68.6115,103600.0
2015-02-04 14:20:00,86.27,86.48,86.23,86.48,76700.0,68.6354,68.8025,68.6036,68.8025,76700.0
2015-02-04 14:30:00,86.5,86.63,86.36,86.63,84400.0,68.8184,68.9218,68.707,68.9218,84400.0
2015-02-04 14:40:00,86.63,86.97,86.63,86.96,78900.0,68.9218,69.1923,68.9218,69.1843,78900.0
2015-02-04 14:50:00,86.95,86.95,86.67,86.72,83100.0,69.1764,69.1764,68.9536,68.9934,83100.0
2015-02-04 15:00:00,86.71,86.94,86.63,86.92,70100.0,68.9854,69.1684,68.9218,69.1525,70100.0
2015-02-04 15:10:00,86.93,87.02,86.84,86.97,119500.0,69.1605,69.2321,69.0889,69.1923,119500.0
2015-02-04 15:20:00,86.97,87.08,86.89,87.08,207500.0,69.1923,69.2798,69.1287,69.2798,207500.0
2015-02-04 15:30:00,87.08,87.09,86.85,86.86,163100.0,69.2798,69.2878,69.0968,69.1048,163100.0
2015-02-04 15:40:00,86.87,86.9,86.29,86.51,155700.0,69.1127,69.1366,68.6513,68.8263,155700.0
2015-02-04 15:50:00,86.5,86.64,86.43,86.59,210000.0,68.8184,68.9298,68.7627,68.89,210000.0
2015-02-05 09:30:00,86.43,86.76,85.89,86.57,132000.0,68.7627,69.0252,68.3331,68.8741,132000.0
2015-02-05 09:40:00,86.54,86.7,86.34,86.4,138900.0,68.8502,68.9775,68.6911,68.7388,138900.0
2015-02-05 09:50:00,86.42,86.71,86.26,86.7,79200.0,68.7547,68.9854,68.6274,68.9775,79200.0
2015-02-05 10:00:00,86.71,86.75,86.59,86.64,61700.0,68.9854,69.0173,68.89,68.9298,61700.0
2015-02-05 10:10:00,86.63,86.75,86.51,86.74,44900.0,68.9218,69.0173,68.8263,69.0093,44900.0
2015-02-05 10:20:00,86.76,86.9,86.72,86.89,50500.0,69.0252,69.1366,68.9934,69.1287,50500.0
2015-02-05 10:30:00,86.89,87.01,86.88,86.95,45600.0,69.1287,69.2241,69.1207,69.1764,45600.0
2015-02-05 10:40:00,86.96,86.99,86.87,86.97,33100.0,69.1843,69.2082,69.1127,69.1923,33100.0
2015-02-05 10:50:00,86.97,87.09,86.97,87.03,34400.0,69.1923,69.2878,69.1923,69.24,34400.0
2015-02-05 11:00:00,87.03,87.06,86.93,87.05,29300.0,69.24,69.2639,69.1605,69.2559,29300.0
2015-02-05 11:10:00,87.07,87.11,86.95,86.98,32200.0,69.2719,69.3037,69.1764,69.2003,32200.0
2015-02-05 11:20:00,86.99,87.04,86.95,87.02,21900.0,69.2082,69.248,69.1764,69.2321,21900.0
2015-02-05 11:30:00,87.03,87.13,87.03,87.09,28300.0,69.24,69.3196,69.24,69.2878,28300.0
2015-02-05 11:40:00,87.08,87.08,86.92,87.03,20400.0,69.2798,69.2798,69.1525,69.24,20400.0
2015-02-05 11:50:00,87.03,87.04,86.89,86.92,40100.0,69.24,69.248,69.1287,69.1525,40100.0
2015-02-05 12:00:00,86.91,86.96,86.86,86.92,34500.0,69.1446,69.1843,69.1048,69.1525,34500.0
2015-02-05 12:10:00,86.92,86.93,86.73,86.76,23000.0,69.1525,69.1605,69.0014,69.0252,23000.0
2015-02-05 12:20:00,86.78,86.84,86.78,86.81,28900.0,69.0411,69.0889,69.0411,69.065,28900.0
2015-02-05 12:30:00,86.83,86.85,86.71,86.72,36600.0,69.0809,69.0968,68.9854,68.9934,36600.0
2015-02-05 12:40:00,86.72,86.73,86.54,86.54,62000.0,68.9934,69.0014,68.8502,68.8502,62000.0
2015-02-05 12:50:00,86.55,86.59,86.45,86.59,35400.0,68.8582,68.89,68.7786,68.89,35400.0
2015-02-05 13:00:00,86.6,86.76,86.59,86.73,29000.0,68.8979,69.0252,68.89,69.0014,29000.0
2015-02-05 13:10:00,86.75,86.95,86.74,86.88,37900.0,69.0173,69.1764,69.0093,69.1207,37900.0
2015-02-05 13:20:00,86.89,86.93,86.83,86.86,17000.0,69.1287,69.1605,69.0809,69.1048,17000.0
2015-02-05 13:30:00,86.86,86.91,86.82,86.9,22500.0,69.1048,69.1446,69.073,69.1366,22500.0
2015-02-05 13:40:00,86.91,86.91,86.78,86.84,35300.0,69.1446,69.1446,69.0411,69.0889,35300.0
2015-02-05 13:50:00,86.84,86.94,86.84,86.88,34100.0,69.0889,69.1684,69.0889,69.1207,34100.0
2015-02-05 14:00:00,86.88,86.88,86.76,86.84,26900.0,69.1207,69.1207,69.0252,69.0889,26900.0
2015-02-05 14:10:00,86.83,86.9,86.82,86.89,38300.0,69.0809,69.1366,69.073,69.1287,38300.0
2015-02-05 14:20:00,86.89,86.89,86.74,86.79,40600.0,69.1287,69.1287,69.0093,69.0491,40600.0
2015-02-05 14:30:00,86.8,86.87,86.79,86.83,37100.0,69.057,69.1127,69.0491,69.0809,37100.0
2015-02-05 14:40:00,86.83,86.86,86.79,86.83,39500.0,69.0809,69.1048,69.0491,69.0809,39500.0
2015-02-05 14:50:00,86.83,86.91,86.8,86.9,37800.0,69.0809,69.1446,69.057,69.1366,37800.0
2015-02-05 15:00:00,86.89,86.9,86.79,86.86,35700.0,69.1287,69.1366,69.0491,69.1048,35700.0
2015-02-05 15:10:00,86.86,86.93,86.82,86.92,43400.0,69.1048,69.1605,69.073,69.1525,43400.0
2015-02-05 15:20:00,86.92,87.08,86.92,87.08,57800.0,69.1525,69.2798,69.1525,69.2798,57800.0
2015-02-05 15:30:00,87.08,87.16,87.02,87.15,81500.0,69.2798,69.3435,69.2321,69.3355,81500.0
2015-02-05 15:40:00,87.14,87.19,87.04,87.04,48700.0,69.3275,69.3673,69.248,69.248,48700.0
2015-02-05 15:50:00,87.05,87.19,87.05,87.17,92900.0,69.2559,69.3673,69.2559,69.3514,92900.0
2015-02-06 09:30:00,87.15,87.29,86.95,87.29,123000.0,69.3355,69.4469,69.1764,69.4469,123000.0
2015-02-06 09:40:00,87.33,87.35,86.91,87.01,43200.0,69.4787,69.4946,69.1446,69.2241,43200.0
2015-02-06 09:50:00,87.0,87.0,86.77,86.82,80400.0,69.2162,69.2162,69.0332,69.073,80400.0
2015-02-06 10:00:00,86.83,87.07,86.81,87.05,73300.0,69.0809,69.2719,69.065,69.2559,73300.0
2015-02-06 10:10:00,87.06,87.31,87.06,87.31,53800.0,69.2639,69.4628,69.2639,69.4628,53800.0
2015-02-06 10:20:00,87.29,87.32,87.2,87.22,43700.0,69.4469,69.4708,69.3753,69.3912,43700.0
2015-02-06 10:30:00,87.21,87.22,87.11,87.14,40900.0,69.3832,69.3912,69.3037,69.3275,40900.0
2015-02-06 10:40:00,87.13,87.35,87.13,87.31,60800.0,69.3196,69.4946,69.3196,69.4628,60800.0
2015-02-06 10:50:00,87.31,87.32,87.28,87.3,60300.0,69.4628,69.4708,69.4389,69.4548,60300.0
2015-02-06 11:00:00,87.29,87.31,87.22,87.24,38900.0,69.4469,69.4628,69.3912,69.4071,38900.0
2015-02-06 11:10:00,87.25,87.33,87.16,87.17,38000.0,69.4151,69.4787,69.3435,69.3514,38000.0
2015-02-06 11:20:00,87.17,87.17,87.04,87.06,54900.0,69.3514,69.3514,69.248,69.2639,54900.0
2015-02-06 11:30:00,87.05,87.18,86.96,87.1,58600.0,69.2559,69.3594,69.1843,69.2957,58600.0
2015-02-06 11:40:00,87.09,87.14,87.0,87.13,25100.0,69.2878,69.3275,69.2162,69.3196,25100.0
2015-02-06 11:50:00,87.14,87.18,86.98,86.98,34900.0,69.3275,69.3594,69.2003,69.2003,34900.0
2015-02-06 12:00:00,86.99,87.1,86.98,87.03,29900.0,69.2082,69.2957,69.2003,69.24,29900.0
2015-02-06 12:10:00,87.05,87.12,87.04,87.07,35500.0,69.2559,69.3116,69.248,69.2719,35500.0
2015-02-06 12:20:00,87.08,87.11,87.01,87.03,21200.0,69.2798,69.3037,69.2241,69.24,21200.0
2015-02-06 12:30:00,87.03,87.07,86.96,86.96,30500.0,69.24,69.2719,69.1843,69.1843,30500.0
2015-02-06 12:40:00,86.95,86.97,86.75,86.82,38800.0,69.1764,69.1923,69.0173,69.073,38800.0
2015-02-06 12:50:00,86.82,86.89,86.79,86.85,31600.0,69.073,69.1287,69.0491,69.0968,31600.0
2015-02-06 13:00:00,86.84,86.86,86.67,86.75,52800.0,69.0889,69.1048,68.9536,69.0173,52800.0
2015-02-06 13:10:00,86.74,86.76,86.6,86.62,37000.0,69.0093,69.0252,68.8979,68.9138,37000.0
2015-02-06 13:20:00,86.63,86.67,86.34,86.47,45300.0,68.9218,68.9536,68.6911,68.7945,45300.0
2015-02-06 13:30:00,86.46,86.47,86.25,86.37,53500.0,68.7865,68.7945,68.6195,68.7149,53500.0
2015-02-06 13:40:00,86.38,86.55,86.37,86.5,27000.0,68.7229,68.8582,68.7149,68.8184,27000.0
2015-02-06 13:50:00,86.49,86.65,86.48,86.58,39300.0,68.8104,68.9377,68.8025,68.882,39300.0
2015-02-06 14:00:00,86.59,86.74,86.5,86.63,28900.0,68.89,69.0093,68.8184,68.9218,28900.0
2015-02-06 14:10:00,86.63,86.85,86.62,86.83,34100.0,68.9218,69.0968,68.9138,69.0809,34100.0
2015-02-06 14:20:00,86.81,86.88,86.77,86.8,29500.0,69.065,69.1207,69.0332,69.057,29500.0
2015-02-06 14:30:00,86.81,87.02,86.78,86.99,58300.0,69.065,69.2321,69.0411,69.2082,58300.0
2015-02-06 14:40:00,87.0,87.03,86.79,86.83,58200.0,69.2162,69.24,69.0491,69.0809,58200.0
2015-02-06 14:50:00,86.81,86.83,86.65,86.65,35300.0,69.065,69.0809,68.9377,68.9377,35300.0
2015-02-06 15:00:00,86.65,86.65,86.46,86.54,41500.0,68.9377,68.9377,68.7865,68.8502,41500.0
2015-02-06 15:10:00,86.53,86.58,86.39,86.39,44600.0,68.8422,68.882,68.7309,68.7309,44600.0
2015-02-06 15:20:00,86.38,86.53,86.32,86.35,41100.0,68.7229,68.8422,68.6752,68.699,41100.0
2015-02-06 15:30:00,86.35,86.45,86.31,86.39,54200.0,68.699,68.7786,68.6672,68.7309,54200.0
2015-02-06 15:40:00,86.39,86.39,86.23,86.31,119800.0,68.7309,68.7309,68.6036,68.6672,119800.0
2015-02-06 15:50:00,86.31,86.48,86.26,86.45,158700.0,68.6672,68.8025,68.6274,68.7786,158700.0
2015-02-09 09:30:00,86.01,86.45,86.01,86.08,76600.0,68.4285,68.7786,68.4285,68.4842,76600.0
2015-02-09 09:40:00,86.09,86.28,85.89,86.23,39900.0,68.4922,68.6433,68.3331,68.6036,39900.0
2015-02-09 09:50:00,86.23,86.48,86.23,86.28,26100.0,68.6036,68.8025,68.6036,68.6433,26100.0
2015-02-09 10:00:00,86.3,86.38,86.1,86.24,71100.0,68.6593,68.7229,68.5001,68.6115,71100.0
2015-02-09 10:10:00,86.25,86.38,86.13,86.27,22200.0,68.6195,68.7229,68.524,68.6354,22200.0
2015-02-09 10:20:00,86.25,86.25,86.01,86.04,22100.0,68.6195,68.6195,68.4285,68.4524,22100.0
2015-02-09 10:30:00,86.03,86.29,86.01,86.27,21700.0,68.4444,68.6513,68.4285,68.6354,21700.0
2015-02-09 10:40:00,86.27,86.28,86.07,86.13,44000.0,68.6354,68.6433,68.4763,68.524,44000.0
2015-02-09 10:50:00,86.13,86.22,86.08,86.09,30500.0,68.524,68.5956,68.4842,68.4922,30500.0
2015-02-09 11:00:00,86.11,86.19,86.07,86.17,48900.0,68.5081,68.5717,68.4763,68.5558,48900.0
2015-02-09 11:10:00,86.16,86.19,86.07,86.17,32500.0,68.5479,68.5717,68.4763,68.5558,32500.0
2015-02-09 11:20:00,86.16,86.27,86.12,86.27,40300.0,68.5479,68.6354,68.516,68.6354,40300.0
2015-02-09 11:30:00,86.26,86.26,86.15,86.16,14500.0,68.6274,68.6274,68.5399,68.5479,14500.0
2015-02-09 11:40:00,86.16,86.25,86.16,86.21,14700.0,68.5479,68.6195,68.5479,68.5877,14700.0
2015-02-09 11:50:00,86.2,86.23,86.14,86.16,15700.0,68.5797,68.6036,68.532,68.5479,15700.0
2015-02-09 12:00:00,86.16,86.19,86.05,86.19,15600.0,68.5479,68.5717,68.4604,68.5717,15600.0
2015-02-09 12:10:00,86.22,86.26,86.1,86.18,13700.0,68.5956,68.6274,68.5001,68.5638,13700.0
2015-02-09 12:20:00,86.2,86.39,86.2,86.39,15900.0,68.5797,68.7309,68.5797,68.7309,15900.0
2015-02-09 12:30:00,86.39,86.49,86.39,86.45,26400.0,68.7309,68.8104,68.7309,68.7786,26400.0
2015-02-09 12:40:00,86.45,86.47,86.4,86.44,20800.0,68.7786,68.7945,68.7388,68.7706,20800.0
2015-02-09 12:50:00,86.45,86.46,86.38,86.39,19100.0,68.7786,68.7865,68.7229,68.7309,19100.0
2015-02-09 13:00:00,86.38,86.43,86.36,86.43,21600.0,68.7229,68.7627,68.707,68.7627,21600.0
2015-02-09 13:10:00,86.43,86.46,86.38,86.39,18000.0,68.7627,68.7865,68.7229,68.7309,18000.0
2015-02-09 13:20:00,86.38,86.44,86.31,86.31,50700.0,68.7229,68.7706,68.6672,68.6672,50700.0
2015-02-09 13:30:00,86.3,86.3,86.2,86.2,14500.0,68.6593,68.6593,68.5797,68.5797,14500.0
2015-02-09 13:40:00,86.2,86.22,86.06,86.09,17400.0,68.5797,68.5956,68.4683,68.4922,17400.0
2015-02-09 13:50:00,86.09,86.14,86.07,86.1,20200.0,68.4922,68.532,68.4763,68.5001,20200.0
2015-02-09 14:00:00,86.1,86.14,86.0,86.02,24000.0,68.5001,68.532,68.4206,68.4365,24000.0
2015-02-09 14:10:00,86.04,86.1,85.89,85.93,26500.0,68.4524,68.5001,68.3331,68.3649,26500.0
2015-02-09 14:20:00,85.92,86.03,85.9,86.0,23400.0,68.3569,68.4444,68.341,68.4206,23400.0
2015-02-09 14:30:00,86.01,86.02,85.89,85.98,36500.0,68.4285,68.4365,68.3331,68.4047,36500.0
2015-02-09 14:40:00,85.98,85.98,85.82,85.87,41400.0,68.4047,68.4047,68.2774,68.3172,41400.0
2015-02-09 14:50:00,85.87,85.95,85.84,85.89,24300.0,68.3172,68.3808,68.2933,68.3331,24300.0
2015-02-09 15:00:00,85.89,85.9,85.74,85.81,23400.0,68.3331,68.341,68.2137,68.2694,23400.0
2015-02-09 15:10:00,85.81,85.88,85.79,85.8,31900.0,68.2694,68.3251,68.2535,68.2615,31900.0
2015-02-09 15:20:00,85.81,86.07,85.79,86.07,40100.0,68.2694,68.4763,68.2535,68.4763,40100.0
2015-02-09 15:30:00,86.08,86.08,85.91,86.01,39500.0,68.4842,68.4842,68.349,68.4285,39500.0
2015-02-09 15:40:00,86.0,86.14,85.98,86.11,44400.0,68.4206,68.532,68.4047,68.5081,44400.0
2015-02-09 15:50:00,86.11,86.15,85.97,86.0,122900.0,68.5081,68.5399,68.3967,68.4206,122900.0
2015-02-10 09:30:00,86.19,86.75,86.13,86.52,74500.0,68.5717,69.0173,68.524,68.8343,74500.0
2015-02-10 09:40:00,86.51,86.51,86.24,86.31,56800.0,68.8263,68.8263,68.6115,68.6672,56800.0
2015-02-10 09:50:00,86.34,86.43,86.09,86.18,87300.0,68.6911,68.7627,68.4922,68.5638,87300.0
2015-02-10 10:00:00,86.17,86.2,86.01,86.08,63900.0,68.5558,68.5797,68.4285,68.4842,63900.0
2015-02-10 10:10:00,86.08,86.22,86.06,86.08,38400.0,68.4842,68.5956,68.4683,68.4842,38400.0
2015-02-10 10:20:00,86.06,86.08,85.78,85.78,55200.0,68.4683,68.4842,68.2455,68.2455,55200.0
2015-02-10 10:30:00,85.8,85.86,85.71,85.86,47300.0,68.2615,68.3092,68.1899,68.3092,47300.0
2015-02-10 10:40:00,85.86,85.9,85.66,85.67,58400.0,68.3092,68.341,68.1501,68.158,58400.0
2015-02-10 10:50:00,85.66,85.96,85.65,85.96,36500.0,68.1501,68.3888,68.1421,68.3888,36500.0
2015-02-10 11:00:00,85.95,86.04,85.84,86.04,29600.0,68.3808,68.4524,68.2933,68.4524,29600.0
2015-02-10 11:10:00,86.03,86.1,85.94,86.05,30700.0,68.4444,68.5001,68.3728,68.4604,30700.0
2015-02-10 11:20:00,86.03,86.14,86.01,86.14,28000.0,68.4444,68.532,68.4285,68.532,28000.0
2015-02-10 11:30:00,86.14,86.16,86.03,86.13,20600.0,68.532,68.5479,68.4444,68.524,20600.0
2015-02-10 11:40:00,86.14,86.2,86.07,86.09,19400.0,68.532,68.5797,68.4763,68.4922,19400.0
2015-02-10 11:50:00,86.08,86.12,86.08,86.12,34400.0,68.4842,68.516,68.4842,68.516,34400.0
2015-02-10 12:00:00,86.12,86.13,86.03,86.12,36500.0,68.516,68.524,68.4444,68.516,36500.0
2015-02-10 12:10:00,86.13,86.35,86.13,86.35,24800.0,68.524,68.699,68.524,68.699,24800.0
2015-02-10 12:20:00,86.34,86.35,86.22,86.24,25800.0,68.6911,68.699,68.5956,68.6115,25800.0
2015-02-10 12:30:00,86.25,86.26,86.16,86.17,20500.0,68.6195,68.6274,68.5479,68.5558,20500.0
2015-02-10 12:40:00,86.18,86.29,86.13,86.29,24000.0,68.5638,68.6513,68.524,68.6513,24000.0
2015-02-10 12:50:00,86.28,86.28,86.17,86.23,26800.0,68.6433,68.6433,68.5558,68.6036,26800.0
2015-02-10 13:00:00,86.22,86.24,86.17,86.23,14700.0,68.5956,68.6115,68.5558,68.6036,14700.0
2015-02-10 13:10:00,86.22,86.25,86.2,86.25,28200.0,68.5956,68.6195,68.5797,68.6195,28200.0
2015-02-10 13:20:00,86.25,86.26,86.13,86.17,31400.0,68.6195,68.6274,68.524,68.5558,31400.0
2015-02-10 13:30:00,86.17,86.25,86.16,86.24,32000.0,68.5558,68.6195,68.5479,68.6115,32000.0
2015-02-10 13:40:00,86.25,86.32,86.22,86.32,20800.0,68.6195,68.6752,68.5956,68.6752,20800.0
2015-02-10 13:50:00,86.32,86.35,86.26,86.27,24000.0,68.6752,68.699,68.6274,68.6354,24000.0
2015-02-10 14:00:00,86.27,86.28,86.22,86.23,27300.0,68.6354,68.6433,68.5956,68.6036,27300.0
2015-02-10 14:10:00,86.23,86.28,86.21,86.28,24000.0,68.6036,68.6433,68.5877,68.6433,24000.0
2015-02-10 14:20:00,86.28,86.44,86.27,86.43,34500.0,68.6433,68.7706,68.6354,68.7627,34500.0
2015-02-10 14:30:00,86.43,86.56,86.4,86.55,36300.0,68.7627,68.8661,68.7388,68.8582,36300.0
2015-02-10 14:40:00,86.55,86.58,86.5,86.52,26400.0,68.8582,68.882,68.8184,68.8343,26400.0
2015-02-10 14:50:00,86.52,86.58,86.46,86.57,42400.0,68.8343,68.882,68.7865,68.8741,42400.0
2015-02-10 15:00:00,86.58,86.63,86.56,86.6,32900.0,68.882,68.9218,68.8661,68.8979,32900.0
2015-02-10 15:10:00,86.61,86.63,86.59,86.63,42400.0,68.9059,68.9218,68.89,68.9218,42400.0
2015-02-10 15:20:00,86.62,86.68,86.58,86.68,44000.0,68.9138,68.9616,68.882,68.9616,44000.0
2015-02-10 15:30:00,86.68,86.68,86.58,86.63,54900.0,68.9616,68.9616,68.882,68.9218,54900.0
2015-02-10 15:40:00,86.63,86.73,86.59,86.63,79800.0,68.9218,69.0014,68.89,68.9218,79800.0
2015-02-10 15:50:00,86.62,86.63,86.49,86.53,159300.0,68.9138,68.9218,68.8104,68.8422,159300.0
2015-02-11 09:30:00,86.71,87.2,86.55,87.2,69300.0,68.9854,69.3753,68.8582,69.3753,69300.0
2015-02-11 09:40:00,87.2,87.23,86.91,86.92,28500.0,69.3753,69.3992,69.1446,69.1525,28500.0
2015-02-11 09:50:00,86.92,86.93,86.78,86.86,21800.0,69.1525,69.1605,69.0411,69.1048,21800.0
2015-02-11 10:00:00,86.88,86.9,86.58,86.64,30200.0,69.1207,69.1366,68.882,68.9298,30200.0
2015-02-11 10:10:00,86.65,86.85,86.62,86.64,33100.0,68.9377,69.0968,68.9138,68.9298,33100.0
2015-02-11 10:20:00,86.63,86.77,86.61,86.77,18000.0,68.9218,69.0332,68.9059,69.0332,18000.0
2015-02-11 10:30:00,86.77,86.8,86.71,86.76,16300.0,69.0332,69.057,68.9854,69.0252,16300.0
2015-02-11 10:40:00,86.79,86.89,86.72,86.75,19100.0,69.0491,69.1287,68.9934,69.0173,19100.0
2015-02-11 10:50:00,86.75,86.84,86.72,86.77,18800.0,69.0173,69.0889,68.9934,69.0332,18800.0
2015-02-11 11:00:00,86.78,86.92,86.78,86.92,38400.0,69.0411,69.1525,69.0411,69.1525,38400.0
2015-02-11 11:10:00,86.93,86.98,86.83,86.86,21500.0,69.1605,69.2003,69.0809,69.1048,21500.0
2015-02-11 11:20:00,86.84,86.9,86.79,86.84,19200.0,69.0889,69.1366,69.0491,69.0889,19200.0
2015-02-11 11:30:00,86.82,86.9,86.77,86.88,29300.0,69.073,69.1366,69.0332,69.1207,29300.0
2015-02-11 11:40:00,86.88,86.93,86.82,86.93,35200.0,69.1207,69.1605,69.073,69.1605,35200.0
2015-02-11 11:50:00,86.93,86.95,86.81,86.83,19700.0,69.1605,69.1764,69.065,69.0809,19700.0
2015-02-11 12:00:00,86.81,86.84,86.75,86.77,12000.0,69.065,69.0889,69.0173,69.0332,12000.0
2015-02-11 12:10:00,86.78,86.84,86.73,86.82,21900.0,69.0411,69.0889,69.0014,69.073,21900.0
2015-02-11 12:20:00,86.81,86.85,86.77,86.83,12500.0,69.065,69.0968,69.0332,69.0809,12500.0
2015-02-11 12:30:00,86.84,86.84,86.76,86.77,25200.0,69.0889,69.0889,69.0252,69.0332,25200.0
2015-02-11 12:40:00,86.75,86.77,86.68,86.73,23600.0,69.0173,69.0332,68.9616,69.0014,23600.0
2015-02-11 12:50:00,86.73,86.75,86.59,86.62,15600.0,69.0014,69.0173,68.89,68.9138,15600.0
2015-02-11 13:00:00,86.63,86.66,86.47,86.47,16700.0,68.9218,68.9457,68.7945,68.7945,16700.0
2015-02-11 13:10:00,86.48,86.48,86.3,86.42,37800.0,68.8025,68.8025,68.6593,68.7547,37800.0
2015-02-11 13:20:00,86.4,86.59,86.37,86.56,22000.0,68.7388,68.89,68.7149,68.8661,22000.0
2015-02-11 13:30:00,86.58,86.63,86.52,86.55,28700.0,68.882,68.9218,68.8343,68.8582,28700.0
2015-02-11 13:40:00,86.53,86.59,86.5,86.56,29200.0,68.8422,68.89,68.8184,68.8661,29200.0
2015-02-11 13:50:00,86.57,86.74,86.49,86.64,41200.0,68.8741,69.0093,68.8104,68.9298,41200.0
2015-02-11 14:00:00,86.65,86.78,86.63,86.77,23800.0,68.9377,69.0411,68.9218,69.0332,23800.0
2015-02-11 14:10:00,86.77,86.8,86.7,86.72,32700.0,69.0332,69.057,68.9775,68.9934,32700.0
2015-02-11 14:20:00,86.73,86.73,86.59,86.62,16900.0,69.0014,69.0014,68.89,68.9138,16900.0
2015-02-11 14:30:00,86.63,86.72,86.61,86.71,27800.0,68.9218,68.9934,68.9059,68.9854,27800.0
2015-02-11 14:40:00,86.73,86.78,86.68,86.77,19200.0,69.0014,69.0411,68.9616,69.0332,19200.0
2015-02-11 14:50:00,86.74,86.75,86.67,86.71,24300.0,69.0093,69.0173,68.9536,68.9854,24300.0
2015-02-11 15:00:00,86.71,86.77,86.67,86.72,25200.0,68.9854,69.0332,68.9536,68.9934,25200.0
2015-02-11 15:10:00,86.72,86.74,86.65,86.68,30600.0,68.9934,69.0093,68.9377,68.9616,30600.0
2015-02-11 15:20:00,86.67,86.98,86.67,86.85,65000.0,68.9536,69.2003,68.9536,69.0968,65000.0
2015-02-11 15:30:00,86.86,86.92,86.75,86.8,65400.0,69.1048,69.1525,69.0173,69.057,65400.0
2015-02-11 15:40:00,86.8,86.85,86.63,86.65,46800.0,69.057,69.0968,68.9218,68.9377,46800.0
2015-02-11 15:50:00,86.68,86.82,86.66,86.81,125900.0,68.9616,69.073,68.9457,69.065,125900.0
2015-02-12 09:30:00,87.2,87.47,86.98,87.43,42300.0,69.3753,69.5901,69.2003,69.5583,42300.0
2015-02-12 09:40:00,87.44,87.47,87.18,87.41,38400.0,69.5662,69.5901,69.3594,69.5424,38400.0
2015-02-12 09:50:00,87.4,87.5,87.32,87.43,88300.0,69.5344,69.614,69.4708,69.5583,88300.0
2015-02-12 10:00:00,87.43,87.48,87.4,87.48,39300.0,69.5583,69.598,69.5344,69.598,39300.0
2015-02-12 10:10:00,87.48,87.6,87.43,87.49,36300.0,69.598,69.6935,69.5583,69.606,36300.0
2015-02-12 10:20:00,87.48,87.63,87.44,87.47,25700.0,69.598,69.7174,69.5662,69.5901,25700.0
2015-02-12 10:30:00,87.44,87.45,87.3,87.31,58900.0,69.5662,69.5742,69.4548,69.4628,58900.0
2015-02-12 10:40:00,87.31,87.32,87.27,87.29,29200.0,69.4628,69.4708,69.431,69.4469,29200.0
2015-02-12 10:50:00,87.29,87.4,87.25,87.26,27700.0,69.4469,69.5344,69.4151,69.423,27700.0
2015-02-12 11:00:00,87.26,87.28,87.13,87.19,35600.0,69.423,69.4389,69.3196,69.3673,35600.0
2015-02-12 11:10:00,87.18,87.25,87.12,87.13,25100.0,69.3594,69.4151,69.3116,69.3196,25100.0
2015-02-12 11:20:00,87.15,87.24,87.12,87.21,37300.0,69.3355,69.4071,69.3116,69.3832,37300.0
2015-02-12 11:30:00,87.23,87.26,87.18,87.26,21400.0,69.3992,69.423,69.3594,69.423,21400.0
2015-02-12 11:40:00,87.26,87.28,87.21,87.27,16200.0,69.423,69.4389,69.3832,69.431,16200.0
2015-02-12 11:50:00,87.27,87.35,87.25,87.29,21300.0,69.431,69.4946,69.4151,69.4469,21300.0
2015-02-12 12:00:00,87.29,87.3,87.18,87.19,18800.0,69.4469,69.4548,69.3594,69.3673,18800.0
2015-02-12 12:10:00,87.19,87.36,87.18,87.32,28600.0,69.3673,69.5026,69.3594,69.4708,28600.0
2015-02-12 12:20:00,87.33,87.38,87.32,87.36,17300.0,69.4787,69.5185,69.4708,69.5026,17300.0
2015-02-12 12:30:00,87.36,87.4,87.34,87.37,27500.0,69.5026,69.5344,69.4867,69.5105,27500.0
2015-02-12 12:40:00,87.36,87.39,87.33,87.34,18100.0,69.5026,69.5264,69.4787,69.4867,18100.0
2015-02-12 12:50:00,87.35,87.38,87.3,87.3,32300.0,69.4946,69.5185,69.4548,69.4548,32300.0
2015-02-12 13:00:00,87.31,87.39,87.29,87.35,25200.0,69.4628,69.5264,69.4469,69.4946,25200.0
2015-02-12 13:10:00,87.34,87.39,87.27,87.33,21100.0,69.4867,69.5264,69.431,69.4787,21100.0
2015-02-12 13:20:00,87.32,87.4,87.25,87.39,23500.0,69.4708,69.5344,69.4151,69.5264,23500.0
2015-02-12 13:30:00,87.38,87.51,87.38,87.5,17000.0,69.5185,69.6219,69.5185,69.614,17000.0
2015-02-12 13:40:00,87.49,87.55,87.46,87.47,22500.0,69.606,69.6537,69.5821,69.5901,22500.0
2015-02-12 13:50:00,87.47,87.51,87.42,87.43,20700.0,69.5901,69.6219,69.5503,69.5583,20700.0
2015-02-12 14:00:00,87.43,87.44,87.36,87.38,35300.0,69.5583,69.5662,69.5026,69.5185,35300.0
2015-02-12 14:10:00,87.38,87.43,87.35,87.39,19500.0,69.5185,69.5583,69.4946,69.5264,19500.0
2015-02-12 14:20:00,87.42,87.5,87.41,87.47,20200.0,69.5503,69.614,69.5424,69.5901,20200.0
2015-02-12 14:30:00,87.47,87.49,87.38,87.39,27000.0,69.5901,69.606,69.5185,69.5264,27000.0
2015-02-12 14:40:00,87.4,87.63,87.39,87.63,30800.0,69.5344,69.7174,69.5264,69.7174,30800.0
2015-02-12 14:50:00,87.63,87.67,87.6,87.62,30700.0,69.7174,69.7492,69.6935,69.7094,30700.0
2015-02-12 15:00:00,87.62,87.66,87.58,87.62,31400.0,69.7094,69.7413,69.6776,69.7094,31400.0
2015-02-12 15:10:00,87.61,87.67,87.59,87.65,37400.0,69.7015,69.7492,69.6856,69.7333,37400.0
2015-02-12 15:20:00,87.64,87.65,87.58,87.6,41400.0,69.7253,69.7333,69.6776,69.6935,41400.0
2015-02-12 15:30:00,87.6,87.63,87.52,87.58,40200.0,69.6935,69.7174,69.6299,69.6776,40200.0
2015-02-12 15:40:00,87.59,87.72,87.58,87.71,54100.0,69.6856,69.789,69.6776,69.781,54100.0
2015-02-12 15:50:00,87.71,87.79,87.71,87.75,158500.0,69.781,69.8447,69.781,69.8129,158500.0
2015-02-13 09:30:00,87.95,88.18,87.78,88.08,78700.0,69.972,70.155,69.8367,70.0754,78700.0
2015-02-13 09:40:00,88.04,88.11,88.0,88.05,45700.0,70.0436,70.0993,70.0118,70.0515,45700.0
2015-02-13 09:50:00,88.05,88.37,88.02,88.23,60900.0,70.0515,70.3061,70.0277,70.1947,60900.0
2015-02-13 10:00:00,88.23,88.26,88.09,88.17,57400.0,70.1947,70.2186,70.0834,70.147,57400.0
2015-02-13 10:10:00,88.17,88.34,88.14,88.32,54400.0,70.147,70.2823,70.1231,70.2663,54400.0
2015-02-13 10:20:00,88.32,88.48,88.3,88.4,37700.0,70.2663,70.3936,70.2504,70.33,37700.0
2015-02-13 10:30:00,88.41,88.46,88.24,88.29,33400.0,70.3379,70.3777,70.2027,70.2425,33400.0
2015-02-13 10:40:00,88.27,88.3,88.17,88.23,48000.0,70.2266,70.2504,70.147,70.1947,48000.0
2015-02-13 10:50:00,88.23,88.38,88.23,88.31,27300.0,70.1947,70.3141,70.1947,70.2584,27300.0
2015-02-13 11:00:00,88.32,88.46,88.29,88.45,25800.0,70.2663,70.3777,70.2425,70.3698,25800.0
2015-02-13 11:10:00,88.43,88.55,88.43,88.54,25500.0,70.3539,70.4493,70.3539,70.4414,25500.0
2015-02-13 11:20:00,88.54,88.58,88.51,88.54,25800.0,70.4414,70.4732,70.4175,70.4414,25800.0
2015-02-13 11:30:00,88.54,88.6,88.49,88.53,26100.0,70.4414,70.4891,70.4016,70.4334,26100.0
2015-02-13 11:40:00,88.54,88.7,88.53,88.68,29400.0,70.4414,70.5687,70.4334,70.5528,29400.0
2015-02-13 11:50:00,88.67,88.68,88.52,88.52,25300.0,70.5448,70.5528,70.4255,70.4255,25300.0
2015-02-13 12:00:00,88.52,88.53,88.47,88.53,34300.0,70.4255,70.4334,70.3857,70.4334,34300.0
2015-02-13 12:10:00,88.53,88.53,88.39,88.4,28900.0,70.4334,70.4334,70.322,70.33,28900.0
2015-02-13 12:20:00,88.39,88.4,88.27,88.31,28800.0,70.322,70.33,70.2266,70.2584,28800.0
2015-02-13 12:30:00,88.3,88.4,88.29,88.36,18000.0,70.2504,70.33,70.2425,70.2982,18000.0
2015-02-13 12:40:00,88.37,88.4,88.31,88.33,24000.0,70.3061,70.33,70.2584,70.2743,24000.0
2015-02-13 12:50:00,88.33,88.35,88.26,88.26,14400.0,70.2743,70.2902,70.2186,70.2186,14400.0
2015-02-13 13:00:00,88.27,88.36,88.26,88.34,19500.0,70.2266,70.2982,70.2186,70.2823,19500.0
2015-02-13 13:10:00,88.33,88.36,88.28,88.32,24400.0,70.2743,70.2982,70.2345,70.2663,24400.0
2015-02-13 13:20:00,88.31,88.32,88.25,88.29,14000.0,70.2584,70.2663,70.2107,70.2425,14000.0
2015-02-13 13:30:00,88.29,88.29,88.09,88.25,23200.0,70.2425,70.2425,70.0834,70.2107,23200.0
2015-02-13 13:40:00,88.26,88.31,88.17,88.28,20300.0,70.2186,70.2584,70.147,70.2345,20300.0
2015-02-13 13:50:00,88.29,88.37,88.28,88.32,17900.0,70.2425,70.3061,70.2345,70.2663,17900.0
2015-02-13 14:00:00,88.31,88.35,88.23,88.28,17900.0,70.2584,70.2902,70.1947,70.2345,17900.0
2015-02-13 14:10:00,88.29,88.38,88.28,88.37,30700.0,70.2425,70.3141,70.2345,70.3061,30700.0
2015-02-13 14:20:00,88.37,88.51,88.36,88.48,32800.0,70.3061,70.4175,70.2982,70.3936,32800.0
2015-02-13 14:30:00,88.48,88.49,88.4,88.4,45000.0,70.3936,70.4016,70.33,70.33,45000.0
2015-02-13 14:40:00,88.4,88.47,88.37,88.46,24000.0,70.33,70.3857,70.3061,70.3777,24000.0
2015-02-13 14:50:00,88.45,88.5,88.42,88.49,34000.0,70.3698,70.4095,70.3459,70.4016,34000.0
2015-02-13 15:00:00,88.48,88.57,88.44,88.5,52000.0,70.3936,70.4652,70.3618,70.4095,52000.0
2015-02-13 15:10:00,88.49,88.63,88.47,88.58,36200.0,70.4016,70.513,70.3857,70.4732,36200.0
2015-02-13 15:20:00,88.57,88.66,88.53,88.63,53800.0,70.4652,70.5368,70.4334,70.513,53800.0
2015-02-13 15:30:00,88.63,88.67,88.55,88.58,51400.0,70.513,70.5448,70.4493,70.4732,51400.0
2015-02-13 15:40:00,88.58,88.6,88.51,88.59,78500.0,70.4732,70.4891,70.4175,70.4812,78500.0
2015-02-13 15:50:00,88.59,88.75,88.59,88.74,193400.0,70.4812,70.6084,70.4812,70.6005,193400.0
2015-02-17 09:30:00,87.76,88.07,87.3,87.33,353300.0,69.8208,70.0674,69.4548,69.4787,353300.0
2015-02-17 09:40:00,87.34,87.37,86.78,86.92,232100.0,69.4867,69.5105,69.0411,69.1525,232100.0
2015-02-17 09:50:00,86.94,87.43,86.94,87.39,119000.0,69.1684,69.5583,69.1684,69.5264,119000.0
2015-02-17 10:00:00,87.49,87.58,87.37,87.4,97900.0,69.606,69.6776,69.5105,69.5344,97900.0
2015-02-17 10:10:00,87.4,87.5,87.35,87.36,80900.0,69.5344,69.614,69.4946,69.5026,80900.0
2015-02-17 10:20:00,87.36,87.38,87.04,87.07,97900.0,69.5026,69.5185,69.248,69.2719,97900.0
2015-02-17 10:30:00,87.07,87.08,86.75,86.78,178500.0,69.2719,69.2798,69.0173,69.0411,178500.0
2015-02-17 10:40:00,86.79,86.9,86.65,86.78,110600.0,69.0491,69.1366,68.9377,69.0411,110600.0
2015-02-17 10:50:00,86.79,86.79,86.54,86.64,125100.0,69.0491,69.0491,68.8502,68.9298,125100.0
2015-02-17 11:00:00,86.64,86.79,86.63,86.77,59800.0,68.9298,69.0491,68.9218,69.0332,59800.0
2015-02-17 11:10:00,86.78,86.82,86.6,86.61,70800.0,69.0411,69.073,68.8979,68.9059,70800.0
2015-02-17 11:20:00,86.59,86.92,86.59,86.9,46800.0,68.89,69.1525,68.89,69.1366,46800.0
2015-02-17 11:30:00,86.89,87.09,86.87,86.98,71100.0,69.1287,69.2878,69.1127,69.2003,71100.0
2015-02-17 11:40:00,86.96,87.04,86.91,86.93,53100.0,69.1843,69.248,69.1446,69.1605,53100.0
2015-02-17 11:50:00,86.94,87.19,86.93,87.13,27400.0,69.1684,69.3673,69.1605,69.3196,27400.0
2015-02-17 12:00:00,87.14,87.26,87.14,87.23,34900.0,69.3275,69.423,69.3275,69.3992,34900.0
2015-02-17 12:10:00,87.26,87.44,87.19,87.43,28900.0,69.423,69.5662,69.3673,69.5583,28900.0
2015-02-17 12:20:00,87.45,87.46,87.2,87.26,41500.0,69.5742,69.5821,69.3753,69.423,41500.0
2015-02-17 12:30:00,87.27,87.34,87.22,87.22,48100.0,69.431,69.4867,69.3912,69.3912,48100.0
2015-02-17 12:40:00,87.21,87.22,87.09,87.18,51800.0,69.3832,69.3912,69.2878,69.3594,51800.0
2015-02-17 12:50:00,87.17,87.19,87.11,87.19,28500.0,69.3514,69.3673,69.3037,69.3673,28500.0
2015-02-17 13:00:00,87.18,87.26,87.12,87.24,48100.0,69.3594,69.423,69.3116,69.4071,48100.0
2015-02-17 13:10:00,87.26,87.28,87.07,87.1,59500.0,69.423,69.4389,69.2719,69.2957,59500.0
2015-02-17 13:20:00,87.1,87.21,87.03,87.19,55400.0,69.2957,69.3832,69.24,69.3673,55400.0
2015-02-17 13:30:00,87.19,87.25,87.16,87.16,26600.0,69.3673,69.4151,69.3435,69.3435,26600.0
2015-02-17 13:40:00,87.16,87.18,87.06,87.07,45000.0,69.3435,69.3594,69.2639,69.2719,45000.0
2015-02-17 13:50:00,87.06,87.07,86.74,86.84,71600.0,69.2639,69.2719,69.0093,69.0889,71600.0
2015-02-17 14:00:00,86.84,86.85,86.77,86.79,59000.0,69.0889,69.0968,69.0332,69.0491,59000.0
2015-02-17 14:10:00,86.8,86.86,86.67,86.74,88600.0,69.057,69.1048,68.9536,69.0093,88600.0
2015-02-17 14:20:00,86.74,86.85,86.65,86.73,125500.0,69.0093,69.0968,68.9377,69.0014,125500.0
2015-02-17 14:30:00,86.73,86.83,86.72,86.75,50600.0,69.0014,69.0809,68.9934,69.0173,50600.0
2015-02-17 14:40:00,86.75,86.87,86.74,86.87,61000.0,69.0173,69.1127,69.0093,69.1127,61000.0
2015-02-17 14:50:00,86.87,86.87,86.69,86.78,70600.0,69.1127,69.1127,68.9695,69.0411,70600.0
2015-02-17 15:00:00,86.77,86.88,86.76,86.88,79400.0,69.0332,69.1207,69.0252,69.1207,79400.0
2015-02-17 15:10:00,86.89,87.03,86.88,87.02,68000.0,69.1287,69.24,69.1207,69.2321,68000.0
2015-02-17 15:20:00,87.03,87.15,87.02,87.14,80500.0,69.24,69.3355,69.2321,69.3275,80500.0
2015-02-17 15:30:00,87.14,87.14,86.96,87.0,72000.0,69.3275,69.3275,69.1843,69.2162,72000.0
2015-02-17 15:40:00,87.0,87.08,86.95,87.08,107600.0,69.2162,69.2798,69.1764,69.2798,107600.0
2015-02-17 15:50:00,87.08,87.13,86.94,87.12,190600.0,69.2798,69.3196,69.1684,69.3116,190600.0
2015-02-18 09:30:00,86.51,87.45,86.49,87.42,98800.0,68.8263,69.5742,68.8104,69.5503,98800.0
2015-02-18 09:40:00,87.43,87.53,87.33,87.4,47400.0,69.5583,69.6378,69.4787,69.5344,47400.0
2015-02-18 09:50:00,87.42,87.44,87.26,87.3,52400.0,69.5503,69.5662,69.423,69.4548,52400.0
2015-02-18 10:00:00,87.3,87.32,87.07,87.17,49600.0,69.4548,69.4708,69.2719,69.3514,49600.0
2015-02-18 10:10:00,87.15,87.18,86.97,87.06,36300.0,69.3355,69.3594,69.1923,69.2639,36300.0
2015-02-18 10:20:00,87.05,87.06,86.91,86.93,50000.0,69.2559,69.2639,69.1446,69.1605,50000.0
2015-02-18 10:30:00,86.96,87.25,86.94,87.23,43600.0,69.1843,69.4151,69.1684,69.3992,43600.0
2015-02-18 10:40:00,87.24,87.36,87.24,87.29,24300.0,69.4071,69.5026,69.4071,69.4469,24300.0
2015-02-18 10:50:00,87.3,87.33,87.12,87.13,29000.0,69.4548,69.4787,69.3116,69.3196,29000.0
2015-02-18 11:00:00,87.14,87.19,87.04,87.08,35200.0,69.3275,69.3673,69.248,69.2798,35200.0
2015-02-18 11:10:00,87.09,87.29,87.09,87.28,31000.0,69.2878,69.4469,69.2878,69.4389,31000.0
2015-02-18 11:20:00,87.28,87.42,87.24,87.41,37300.0,69.4389,69.5503,69.4071,69.5424,37300.0
2015-02-18 11:30:00,87.41,87.46,87.35,87.44,32800.0,69.5424,69.5821,69.4946,69.5662,32800.0
2015-02-18 11:40:00,87.46,87.47,87.3,87.31,38600.0,69.5821,69.5901,69.4548,69.4628,38600.0
2015-02-18 11:50:00,87.32,87.46,87.3,87.4,25300.0,69.4708,69.5821,69.4548,69.5344,25300.0
2015-02-18 12:00:00,87.39,87.49,87.36,87.37,19600.0,69.5264,69.606,69.5026,69.5105,19600.0
2015-02-18 12:10:00,87.37,87.48,87.37,87.47,14000.0,69.5105,69.598,69.5105,69.5901,14000.0
2015-02-18 12:20:00,87.48,87.5,87.42,87.48,16200.0,69.598,69.614,69.5503,69.598,16200.0
2015-02-18 12:30:00,87.48,87.49,87.38,87.39,34300.0,69.598,69.606,69.5185,69.5264,34300.0
2015-02-18 12:40:00,87.38,87.4,87.3,87.34,20300.0,69.5185,69.5344,69.4548,69.4867,20300.0
2015-02-18 12:50:00,87.35,87.41,87.34,87.41,10500.0,69.4946,69.5424,69.4867,69.5424,10500.0
2015-02-18 13:00:00,87.42,87.51,87.4,87.48,10600.0,69.5503,69.6219,69.5344,69.598,10600.0
2015-02-18 13:10:00,87.48,87.52,87.43,87.45,18700.0,69.598,69.6299,69.5583,69.5742,18700.0
2015-02-18 13:20:00,87.45,87.45,87.34,87.43,24500.0,69.5742,69.5742,69.4867,69.5583,24500.0
2015-02-18 13:30:00,87.44,87.52,87.44,87.51,21700.0,69.5662,69.6299,69.5662,69.6219,21700.0
2015-02-18 13:40:00,87.51,87.51,87.46,87.47,21700.0,69.6219,69.6219,69.5821,69.5901,21700.0
2015-02-18 13:50:00,87.47,87.53,87.43,87.44,32300.0,69.5901,69.6378,69.5583,69.5662,32300.0
2015-02-18 14:00:00,87.46,87.73,87.46,87.67,68400.0,69.5821,69.7969,69.5821,69.7492,68400.0
2015-02-18 14:10:00,87.65,87.69,87.54,87.54,34400.0,69.7333,69.7651,69.6458,69.6458,34400.0
2015-02-18 14:20:00,87.56,87.58,87.41,87.44,39900.0,69.6617,69.6776,69.5424,69.5662,39900.0
2015-02-18 14:30:00,87.45,87.55,87.45,87.54,33100.0,69.5742,69.6537,69.5742,69.6458,33100.0
2015-02-18 14:40:00,87.53,87.57,87.45,87.54,63200.0,69.6378,69.6697,69.5742,69.6458,63200.0
2015-02-18 14:50:00,87.54,87.58,87.48,87.57,24800.0,69.6458,69.6776,69.598,69.6697,24800.0
2015-02-18 15:00:00,87.58,87.69,87.58,87.66,32900.0,69.6776,69.7651,69.6776,69.7413,32900.0
2015-02-18 15:10:00,87.66,87.68,87.6,87.68,37000.0,69.7413,69.7572,69.6935,69.7572,37000.0
2015-02-18 15:20:00,87.68,87.69,87.61,87.67,44600.0,69.7572,69.7651,69.7015,69.7492,44600.0
2015-02-18 15:30:00,87.67,87.67,87.52,87.55,43800.0,69.7492,69.7492,69.6299,69.6537,43800.0
2015-02-18 15:40:00,87.54,87.59,87.48,87.51,52900.0,69.6458,69.6856,69.598,69.6219,52900.0
2015-02-18 15:50:00,87.52,87.6,87.5,87.59,70000.0,69.6299,69.6935,69.614,69.6856,70000.0
2015-02-19 09:30:00,87.61,87.64,86.92,86.92,91000.0,69.7015,69.7253,69.1525,69.1525,91000.0
2015-02-19 09:40:00,86.94,87.1,86.86,87.08,57500.0,69.1684,69.2957,69.1048,69.2798,57500.0
2015-02-19 09:50:00,87.1,87.36,87.07,87.35,33400.0,69.2957,69.5026,69.2719,69.4946,33400.0
2015-02-19 10:00:00,87.37,87.41,87.15,87.34,66200.0,69.5105,69.5424,69.3355,69.4867,66200.0
2015-02-19 10:10:00,87.33,87.37,87.24,87.36,25900.0,69.4787,69.5105,69.4071,69.5026,25900.0
2015-02-19 10:20:00,87.35,87.4,87.25,87.38,41400.0,69.4946,69.5344,69.4151,69.5185,41400.0
2015-02-19 10:30:00,87.38,87.46,87.33,87.41,39900.0,69.5185,69.5821,69.4787,69.5424,39900.0
2015-02-19 10:40:00,87.41,87.57,87.4,87.57,25000.0,69.5424,69.6697,69.5344,69.6697,25000.0
2015-02-19 10:50:00,87.57,87.63,87.51,87.59,27200.0,69.6697,69.7174,69.6219,69.6856,27200.0
2015-02-19 11:00:00,87.6,87.62,87.45,87.45,25500.0,69.6935,69.7094,69.5742,69.5742,25500.0
2015-02-19 11:10:00,87.45,87.58,87.45,87.58,29900.0,69.5742,69.6776,69.5742,69.6776,29900.0
2015-02-19 11:20:00,87.59,87.75,87.57,87.72,29500.0,69.6856,69.8129,69.6697,69.789,29500.0
2015-02-19 11:30:00,87.74,87.79,87.69,87.72,27200.0,69.8049,69.8447,69.7651,69.789,27200.0
2015-02-19 11:40:00,87.74,87.78,87.68,87.68,23400.0,69.8049,69.8367,69.7572,69.7572,23400.0
2015-02-19 11:50:00,87.69,87.79,87.67,87.79,23300.0,69.7651,69.8447,69.7492,69.8447,23300.0
2015-02-19 12:00:00,87.78,87.83,87.73,87.79,9800.0,69.8367,69.8765,69.7969,69.8447,9800.0
2015-02-19 12:10:00,87.8,87.8,87.72,87.74,14800.0,69.8526,69.8526,69.789,69.8049,14800.0
2015-02-19 12:20:00,87.74,87.75,87.62,87.63,18600.0,69.8049,69.8129,69.7094,69.7174,18600.0
2015-02-19 12:30:00,87.64,87.66,87.47,87.56,23700.0,69.7253,69.7413,69.5901,69.6617,23700.0
2015-02-19 12:40:00,87.56,87.61,87.52,87.58,12900.0,69.6617,69.7015,69.6299,69.6776,12900.0
2015-02-19 12:50:00,87.57,87.59,87.49,87.55,20700.0,69.6697,69.6856,69.606,69.6537,20700.0
2015-02-19 13:00:00,87.57,87.61,87.51,87.59,18400.0,69.6697,69.7015,69.6219,69.6856,18400.0
2015-02-19 13:10:00,87.6,87.63,87.5,87.55,20500.0,69.6935,69.7174,69.614,69.6537,20500.0
2015-02-19 13:20:00,87.55,87.62,87.51,87.59,24400.0,69.6537,69.7094,69.6219,69.6856,24400.0
2015-02-19 13:30:00,87.58,87.6,87.52,87.58,25100.0,69.6776,69.6935,69.6299,69.6776,25100.0
2015-02-19 13:40:00,87.59,87.66,87.57,87.64,19100.0,69.6856,69.7413,69.6697,69.7253,19100.0
2015-02-19 13:50:00,87.63,87.69,87.62,87.66,34100.0,69.7174,69.7651,69.7094,69.7413,34100.0
2015-02-19 14:00:00,87.67,87.76,87.67,87.76,22100.0,69.7492,69.8208,69.7492,69.8208,22100.0
2015-02-19 14:10:00,87.76,87.79,87.7,87.71,24000.0,69.8208,69.8447,69.7731,69.781,24000.0
2015-02-19 14:20:00,87.7,87.72,87.6,87.65,23900.0,69.7731,69.789,69.6935,69.7333,23900.0
2015-02-19 14:30:00,87.66,87.73,87.59,87.59,23000.0,69.7413,69.7969,69.6856,69.6856,23000.0
2015-02-19 14:40:00,87.6,87.69,87.56,87.67,24000.0,69.6935,69.7651,69.6617,69.7492,24000.0
2015-02-19 14:50:00,87.68,87.7,87.65,87.66,30900.0,69.7572,69.7731,69.7333,69.7413,30900.0
2015-02-19 15:00:00,87.66,87.71,87.64,87.66,32700.0,69.7413,69.781,69.7253,69.7413,32700.0
2015-02-19 15:10:00,87.67,87.73,87.67,87.72,17900.0,69.7492,69.7969,69.7492,69.789,17900.0
2015-02-19 15:20:00,87.72,87.74,87.7,87.73,33000.0,69.789,69.8049,69.7731,69.7969,33000.0
2015-02-19 15:30:00,87.73,87.74,87.64,87.68,40200.0,69.7969,69.8049,69.7253,69.7572,40200.0
2015-02-19 15:40:00,87.68,87.71,87.62,87.64,33600.0,69.7572,69.781,69.7094,69.7253,33600.0
2015-02-19 15:50:00,87.65,87.73,87.61,87.73,102200.0,69.7333,69.7969,69.7015,69.7969,102200.0
2015-02-20 09:30:00,87.81,87.83,87.04,87.59,215600.0,69.8606,69.8765,69.248,69.6856,215600.0
2015-02-20 09:40:00,87.54,87.66,87.31,87.51,30700.0,69.6458,69.7413,69.4628,69.6219,30700.0
2015-02-20 09:50:00,87.49,87.55,87.36,87.48,33200.0,69.606,69.6537,69.5026,69.598,33200.0
2015-02-20 10:00:00,87.45,87.6,87.42,87.53,41900.0,69.5742,69.6935,69.5503,69.6378,41900.0
2015-02-20 10:10:00,87.5,87.59,87.41,87.58,45600.0,69.614,69.6856,69.5424,69.6776,45600.0
2015-02-20 10:20:00,87.57,87.63,87.51,87.54,20800.0,69.6697,69.7174,69.6219,69.6458,20800.0
2015-02-20 10:30:00,87.53,87.82,87.45,87.78,30900.0,69.6378,69.8685,69.5742,69.8367,30900.0
2015-02-20 10:40:00,87.81,87.9,87.75,87.85,32900.0,69.8606,69.9322,69.8129,69.8924,32900.0
2015-02-20 10:50:00,87.86,87.97,87.85,87.91,44900.0,69.9004,69.9879,69.8924,69.9402,44900.0
2015-02-20 11:00:00,87.91,87.98,87.84,87.84,26600.0,69.9402,69.9958,69.8845,69.8845,26600.0
2015-02-20 11:10:00,87.86,87.91,87.82,87.86,35400.0,69.9004,69.9402,69.8685,69.9004,35400.0
2015-02-20 11:20:00,87.85,87.99,87.81,87.92,39500.0,69.8924,70.0038,69.8606,69.9481,39500.0
2015-02-20 11:30:00,87.93,87.94,87.86,87.91,20200.0,69.9561,69.964,69.9004,69.9402,20200.0
2015-02-20 11:40:00,87.91,87.97,87.85,87.92,15600.0,69.9402,69.9879,69.8924,69.9481,15600.0
2015-02-20 11:50:00,87.91,87.91,87.82,87.87,32300.0,69.9402,69.9402,69.8685,69.9083,32300.0
2015-02-20 12:00:00,87.89,87.93,87.84,87.85,17500.0,69.9242,69.9561,69.8845,69.8924,17500.0
2015-02-20 12:10:00,87.87,87.96,87.85,87.96,15600.0,69.9083,69.9799,69.8924,69.9799,15600.0
2015-02-20 12:20:00,87.97,88.0,87.94,87.95,27800.0,69.9879,70.0118,69.964,69.972,27800.0
2015-02-20 12:30:00,87.94,88.11,87.87,87.94,37700.0,69.964,70.0993,69.9083,69.964,37700.0
2015-02-20 12:40:00,87.96,88.13,87.93,88.1,25800.0,69.9799,70.1152,69.9561,70.0913,25800.0
2015-02-20 12:50:00,88.11,88.17,87.98,88.12,34100.0,70.0993,70.147,69.9958,70.1072,34100.0
2015-02-20 13:00:00,88.11,88.11,88.03,88.09,19000.0,70.0993,70.0993,70.0356,70.0834,19000.0
2015-02-20 13:10:00,88.09,88.19,88.09,88.15,33700.0,70.0834,70.1629,70.0834,70.1311,33700.0
2015-02-20 13:20:00,88.16,88.2,88.13,88.16,28100.0,70.139,70.1709,70.1152,70.139,28100.0
2015-02-20 13:30:00,88.16,88.26,88.15,88.26,40200.0,70.139,70.2186,70.1311,70.2186,40200.0
2015-02-20 13:40:00,88.28,88.3,88.22,88.23,24600.0,70.2345,70.2504,70.1868,70.1947,24600.0
2015-02-20 13:50:00,88.24,88.34,88.23,88.33,18100.0,70.2027,70.2823,70.1947,70.2743,18100.0
2015-02-20 14:00:00,88.32,88.39,88.29,88.39,27100.0,70.2663,70.322,70.2425,70.322,27100.0
2015-02-20 14:10:00,88.39,88.43,88.27,88.28,35700.0,70.322,70.3539,70.2266,70.2345,35700.0
2015-02-20 14:20:00,88.29,88.3,88.25,88.28,17100.0,70.2425,70.2504,70.2107,70.2345,17100.0
2015-02-20 14:30:00,88.27,88.36,88.27,88.3,23900.0,70.2266,70.2982,70.2266,70.2504,23900.0
2015-02-20 14:40:00,88.29,88.42,88.25,88.41,77200.0,70.2425,70.3459,70.2107,70.3379,77200.0
2015-02-20 14:50:00,88.42,88.46,88.34,88.44,31800.0,70.3459,70.3777,70.2823,70.3618,31800.0
2015-02-20 15:00:00,88.45,88.59,88.45,88.59,44500.0,70.3698,70.4812,70.3698,70.4812,44500.0
2015-02-20 15:10:00,88.6,88.68,88.59,88.64,78500.0,70.4891,70.5528,70.4812,70.5209,78500.0
2015-02-20 15:20:00,88.64,88.71,88.61,88.69,55900.0,70.5209,70.5766,70.4971,70.5607,55900.0
2015-02-20 15:30:00,88.69,88.74,88.62,88.72,40800.0,70.5607,70.6005,70.505,70.5846,40800.0
2015-02-20 15:40:00,88.72,88.75,88.59,88.59,65100.0,70.5846,70.6084,70.4812,70.4812,65100.0
2015-02-20 15:50:00,88.6,88.7,88.59,88.7,124900.0,70.4891,70.5687,70.4812,70.5687,124900.0
2015-02-23 09:30:00,88.73,88.99,88.23,88.57,54400.0,70.5925,70.7994,70.1947,70.4652,54400.0
2015-02-23 09:40:00,88.57,88.6,88.28,88.51,20100.0,70.4652,70.4891,70.2345,70.4175,20100.0
2015-02-23 09:50:00,88.53,88.68,88.42,88.66,39600.0,70.4334,70.5528,70.3459,70.5368,39600.0
2015-02-23 10:00:00,88.66,88.7,88.52,88.52,28800.0,70.5368,70.5687,70.4255,70.4255,28800.0
2015-02-23 10:10:00,88.53,88.59,88.45,88.53,29800.0,70.4334,70.4812,70.3698,70.4334,29800.0
2015-02-23 10:20:00,88.53,88.77,88.52,88.61,31400.0,70.4334,70.6244,70.4255,70.4971,31400.0
2015-02-23 10:30:00,88.6,88.74,88.59,88.62,57000.0,70.4891,70.6005,70.4812,70.505,57000.0
2015-02-23 10:40:00,88.63,88.8,88.54,88.79,27100.0,70.513,70.6482,70.4414,70.6403,27100.0
2015-02-23 10:50:00,88.79,88.88,88.71,88.85,28900.0,70.6403,70.7119,70.5766,70.688,28900.0
2015-02-23 11:00:00,88.87,88.92,88.81,88.87,21000.0,70.7039,70.7437,70.6562,70.7039,21000.0
2015-02-23 11:10:00,88.86,89.0,88.85,89.0,54300.0,70.696,70.8073,70.688,70.8073,54300.0
2015-02-23 11:20:00,89.0,89.07,88.88,88.92,45900.0,70.8073,70.863,70.7119,70.7437,45900.0
2015-02-23 11:30:00,88.92,89.03,88.89,89.02,41500.0,70.7437,70.8312,70.7198,70.8233,41500.0
2015-02-23 11:40:00,89.01,89.09,88.99,89.02,18300.0,70.8153,70.8789,70.7994,70.8233,18300.0
2015-02-23 11:50:00,89.01,89.02,88.94,88.98,14800.0,70.8153,70.8233,70.7596,70.7914,14800.0
2015-02-23 12:00:00,88.97,89.05,88.97,89.05,15300.0,70.7835,70.8471,70.7835,70.8471,15300.0
2015-02-23 12:10:00,89.05,89.13,89.01,89.12,26400.0,70.8471,70.9108,70.8153,70.9028,26400.0
2015-02-23 12:20:00,89.12,89.12,88.88,88.88,22900.0,70.9028,70.9028,70.7119,70.7119,22900.0
2015-02-23 12:30:00,88.88,89.0,88.88,88.94,34900.0,70.7119,70.8073,70.7119,70.7596,34900.0
2015-02-23 12:40:00,88.93,89.06,88.93,89.02,30700.0,70.7517,70.8551,70.7517,70.8233,30700.0
2015-02-23 12:50:00,89.01,89.04,88.98,89.04,32900.0,70.8153,70.8392,70.7914,70.8392,32900.0
2015-02-23 13:00:00,89.04,89.14,89.02,89.14,45000.0,70.8392,70.9187,70.8233,70.9187,45000.0
2015-02-23 13:10:00,89.14,89.24,89.07,89.07,48200.0,70.9187,70.9983,70.863,70.863,48200.0
2015-02-23 13:20:00,89.06,89.07,89.01,89.02,30200.0,70.8551,70.863,70.8153,70.8233,30200.0
2015-02-23 13:30:00,89.01,89.05,88.96,88.99,36900.0,70.8153,70.8471,70.7755,70.7994,36900.0
2015-02-23 13:40:00,88.98,89.05,88.96,89.05,22400.0,70.7914,70.8471,70.7755,70.8471,22400.0
2015-02-23 13:50:00,89.05,89.06,88.99,89.02,23900.0,70.8471,70.8551,70.7994,70.8233,23900.0
2015-02-23 14:00:00,89.02,89.08,89.01,89.02,21800.0,70.8233,70.871,70.8153,70.8233,21800.0
2015-02-23 14:10:00,89.01,89.03,88.97,89.0,21300.0,70.8153,70.8312,70.7835,70.8073,21300.0
2015-02-23 14:20:00,88.99,89.09,88.98,89.08,27900.0,70.7994,70.8789,70.7914,70.871,27900.0
2015-02-23 14:30:00,89.08,89.12,89.08,89.09,34000.0,70.871,70.9028,70.871,70.8789,34000.0
2015-02-23 14:40:00,89.09,89.1,89.05,89.07,43100.0,70.8789,70.8869,70.8471,70.863,43100.0
2015-02-23 14:50:00,89.07,89.08,89.01,89.04,41100.0,70.863,70.871,70.8153,70.8392,41100.0
2015-02-23 15:00:00,89.03,89.07,88.98,89.03,40500.0,70.8312,70.863,70.7914,70.8312,40500.0
2015-02-23 15:10:00,89.02,89.09,89.02,89.06,32300.0,70.8233,70.8789,70.8233,70.8551,32300.0
2015-02-23 15:20:00,89.07,89.13,89.06,89.1,42500.0,70.863,70.9108,70.8551,70.8869,42500.0
2015-02-23 15:30:00,89.1,89.11,89.07,89.1,53800.0,70.8869,70.8949,70.863,70.8869,53800.0
2015-02-23 15:40:00,89.1,89.22,89.09,89.21,58000.0,70.8869,70.9824,70.8789,70.9744,58000.0
2015-02-23 15:50:00,89.22,89.23,89.1,89.16,112000.0,70.9824,70.9903,70.8869,70.9346,112000.0
2015-02-24 09:30:00,89.17,89.17,88.82,89.0,55700.0,70.9426,70.9426,70.6641,70.8073,55700.0
2015-02-24 09:40:00,88.94,88.95,88.56,88.58,45700.0,70.7596,70.7676,70.4573,70.4732,45700.0
2015-02-24 09:50:00,88.57,88.77,88.51,88.76,25400.0,70.4652,70.6244,70.4175,70.6164,25400.0
2015-02-24 10:00:00,88.79,88.8,88.53,88.63,83200.0,70.6403,70.6482,70.4334,70.513,83200.0
2015-02-24 10:10:00,88.63,88.7,88.53,88.68,82100.0,70.513,70.5687,70.4334,70.5528,82100.0
2015-02-24 10:20:00,88.67,88.83,88.59,88.7,31600.0,70.5448,70.6721,70.4812,70.5687,31600.0
2015-02-24 10:30:00,88.7,88.78,88.61,88.73,24300.0,70.5687,70.6323,70.4971,70.5925,24300.0
2015-02-24 10:40:00,88.71,88.8,88.65,88.78,19100.0,70.5766,70.6482,70.5289,70.6323,19100.0
2015-02-24 10:50:00,88.8,88.91,88.73,88.9,22300.0,70.6482,70.7357,70.5925,70.7278,22300.0
2015-02-24 11:00:00,88.9,88.98,88.85,88.9,29800.0,70.7278,70.7914,70.688,70.7278,29800.0
2015-02-24 11:10:00,88.9,88.98,88.89,88.92,24300.0,70.7278,70.7914,70.7198,70.7437,24300.0
2015-02-24 11:20:00,88.93,88.96,88.8,88.91,30700.0,70.7517,70.7755,70.6482,70.7357,30700.0
2015-02-24 11:30:00,88.92,89.04,88.9,89.01,19600.0,70.7437,70.8392,70.7278,70.8153,19600.0
2015-02-24 11:40:00,89.0,89.04,88.9,88.94,23000.0,70.8073,70.8392,70.7278,70.7596,23000.0
2015-02-24 11:50:00,88.94,88.99,88.89,88.92,21100.0,70.7596,70.7994,70.7198,70.7437,21100.0
2015-02-24 12:00:00,88.91,89.0,88.89,88.95,15000.0,70.7357,70.8073,70.7198,70.7676,15000.0
2015-02-24 12:10:00,88.95,89.03,88.91,88.96,16900.0,70.7676,70.8312,70.7357,70.7755,16900.0
2015-02-24 12:20:00,88.95,88.99,88.9,88.96,19600.0,70.7676,70.7994,70.7278,70.7755,19600.0
2015-02-24 12:30:00,88.96,88.96,88.72,88.82,28700.0,70.7755,70.7755,70.5846,70.6641,28700.0
2015-02-24 12:40:00,88.83,88.98,88.81,88.97,29500.0,70.6721,70.7914,70.6562,70.7835,29500.0
2015-02-24 12:50:00,88.97,89.12,88.97,89.11,30300.0,70.7835,70.9028,70.7835,70.8949,30300.0
2015-02-24 13:00:00,89.11,89.11,89.01,89.09,27300.0,70.8949,70.8949,70.8153,70.8789,27300.0
2015-02-24 13:10:00,89.08,89.08,88.95,88.98,18500.0,70.871,70.871,70.7676,70.7914,18500.0
2015-02-24 13:20:00,88.98,89.1,88.93,89.05,17700.0,70.7914,70.8869,70.7517,70.8471,17700.0
2015-02-24 13:30:00,89.05,89.14,89.05,89.09,18200.0,70.8471,70.9187,70.8471,70.8789,18200.0
2015-02-24 13:40:00,89.09,89.21,89.09,89.15,18600.0,70.8789,70.9744,70.8789,70.9267,18600.0
2015-02-24 13:50:00,89.14,89.18,89.11,89.16,13700.0,70.9187,70.9505,70.8949,70.9346,13700.0
2015-02-24 14:00:00,89.17,89.19,89.07,89.11,15300.0,70.9426,70.9585,70.863,70.8949,15300.0
2015-02-24 14:10:00,89.11,89.15,89.06,89.09,14000.0,70.8949,70.9267,70.8551,70.8789,14000.0
2015-02-24 14:20:00,89.1,89.25,89.1,89.15,15400.0,70.8869,71.0062,70.8869,70.9267,15400.0
2015-02-24 14:30:00,89.15,89.18,89.08,89.17,14600.0,70.9267,70.9505,70.871,70.9426,14600.0
2015-02-24 14:40:00,89.17,89.22,89.15,89.16,17800.0,70.9426,70.9824,70.9267,70.9346,17800.0
2015-02-24 14:50:00,89.16,89.24,89.14,89.18,22900.0,70.9346,70.9983,70.9187,70.9505,22900.0
2015-02-24 15:00:00,89.19,89.25,89.17,89.22,24400.0,70.9585,71.0062,70.9426,70.9824,24400.0
2015-02-24 15:10:00,89.21,89.22,89.16,89.19,20600.0,70.9744,70.9824,70.9346,70.9585,20600.0
2015-02-24 15:20:00,89.19,89.28,89.16,89.28,40800.0,70.9585,71.0301,70.9346,71.0301,40800.0
2015-02-24 15:30:00,89.29,89.32,89.25,89.32,43400.0,71.0381,71.0619,71.0062,71.0619,43400.0
2015-02-24 15:40:00,89.32,89.38,89.2,89.2,48700.0,71.0619,71.1097,70.9665,70.9665,48700.0
2015-02-24 15:50:00,89.21,89.28,89.19,89.26,68100.0,70.9744,71.0301,70.9585,71.0142,68100.0
2015-02-25 09:30:00,89.33,89.7,89.16,89.39,50900.0,71.0699,71.3643,70.9346,71.1176,50900.0
2015-02-25 09:40:00,89.39,89.64,89.35,89.62,28300.0,71.1176,71.3165,71.0858,71.3006,28300.0
2015-02-25 09:50:00,89.61,89.61,89.28,89.28,106700.0,71.2927,71.2927,71.0301,71.0301,106700.0
2015-02-25 10:00:00,89.33,89.39,89.27,89.28,21000.0,71.0699,71.1176,71.0222,71.0301,21000.0
2015-02-25 10:10:00,89.28,89.46,89.23,89.43,25800.0,71.0301,71.1733,70.9903,71.1494,25800.0
2015-02-25 10:20:00,89.43,89.5,89.39,89.46,18800.0,71.1494,71.2051,71.1176,71.1733,18800.0
2015-02-25 10:30:00,89.47,89.53,89.38,89.47,30700.0,71.1813,71.229,71.1097,71.1813,30700.0
2015-02-25 10:40:00,89.47,89.49,89.4,89.48,17700.0,71.1813,71.1972,71.1256,71.1892,17700.0
2015-02-25 10:50:00,89.47,89.47,89.36,89.38,16600.0,71.1813,71.1813,71.0938,71.1097,16600.0
2015-02-25 11:00:00,89.38,89.42,89.34,89.4,25100.0,71.1097,71.1415,71.0778,71.1256,25100.0
2015-02-25 11:10:00,89.39,89.39,89.32,89.39,25700.0,71.1176,71.1176,71.0619,71.1176,25700.0
2015-02-25 11:20:00,89.39,89.43,89.2,89.2,22200.0,71.1176,71.1494,70.9665,70.9665,22200.0
2015-02-25 11:30:00,89.22,89.25,89.18,89.22,21800.0,70.9824,71.0062,70.9505,70.9824,21800.0
2015-02-25 11:40:00,89.2,89.24,89.15,89.17,15200.0,70.9665,70.9983,70.9267,70.9426,15200.0
2015-02-25 11:50:00,89.18,89.24,89.13,89.19,39100.0,70.9505,70.9983,70.9108,70.9585,39100.0
2015-02-25 12:00:00,89.2,89.21,89.14,89.14,13400.0,70.9665,70.9744,70.9187,70.9187,13400.0
2015-02-25 12:10:00,89.15,89.3,89.13,89.3,18700.0,70.9267,71.046,70.9108,71.046,18700.0
2015-02-25 12:20:00,89.29,89.43,89.29,89.36,19000.0,71.0381,71.1494,71.0381,71.0938,19000.0
2015-02-25 12:30:00,89.37,89.51,89.37,89.48,25300.0,71.1017,71.2131,71.1017,71.1892,25300.0
2015-02-25 12:40:00,89.47,89.51,89.42,89.43,17100.0,71.1813,71.2131,71.1415,71.1494,17100.0
2015-02-25 12:50:00,89.44,89.52,89.44,89.48,21900.0,71.1574,71.221,71.1574,71.1892,21900.0
2015-02-25 13:00:00,89.49,89.53,89.4,89.41,19500.0,71.1972,71.229,71.1256,71.1335,19500.0
2015-02-25 13:10:00,89.41,89.45,89.4,89.42,29900.0,71.1335,71.1654,71.1256,71.1415,29900.0
2015-02-25 13:20:00,89.42,89.5,89.4,89.49,22200.0,71.1415,71.2051,71.1256,71.1972,22200.0
2015-02-25 13:30:00,89.49,89.59,89.49,89.53,32200.0,71.1972,71.2767,71.1972,71.229,32200.0
2015-02-25 13:40:00,89.54,89.61,89.51,89.61,27000.0,71.237,71.2927,71.2131,71.2927,27000.0
2015-02-25 13:50:00,89.61,89.62,89.53,89.56,19800.0,71.2927,71.3006,71.229,71.2529,19800.0
2015-02-25 14:00:00,89.57,89.63,89.45,89.52,24600.0,71.2608,71.3086,71.1654,71.221,24600.0
2015-02-25 14:10:00,89.52,89.57,89.48,89.53,16400.0,71.221,71.2608,71.1892,71.229,16400.0
2015-02-25 14:20:00,89.52,89.53,89.3,89.31,33600.0,71.221,71.229,71.046,71.054,33600.0
2015-02-25 14:30:00,89.32,89.33,88.97,89.0,86000.0,71.0619,71.0699,70.7835,70.8073,86000.0
2015-02-25 14:40:00,88.99,89.04,88.86,88.87,80400.0,70.7994,70.8392,70.696,70.7039,80400.0
2015-02-25 14:50:00,88.86,89.05,88.79,89.01,64000.0,70.696,70.8471,70.6403,70.8153,64000.0
2015-02-25 15:00:00,89.02,89.03,88.92,88.94,27200.0,70.8233,70.8312,70.7437,70.7596,27200.0
2015-02-25 15:10:00,88.95,89.03,88.95,88.98,24600.0,70.7676,70.8312,70.7676,70.7914,24600.0
2015-02-25 15:20:00,88.97,89.03,88.92,88.94,31400.0,70.7835,70.8312,70.7437,70.7596,31400.0
2015-02-25 15:30:00,88.93,89.04,88.93,88.98,44600.0,70.7517,70.8392,70.7517,70.7914,44600.0
2015-02-25 15:40:00,88.98,89.02,88.95,89.01,62100.0,70.7914,70.8233,70.7676,70.8153,62100.0
2015-02-25 15:50:00,89.02,89.1,89.0,89.06,95700.0,70.8233,70.8869,70.8073,70.8551,95700.0
2015-02-26 09:30:00,89.19,89.25,88.82,89.22,37500.0,70.9585,71.0062,70.6641,70.9824,37500.0
2015-02-26 09:40:00,89.19,89.22,88.95,89.08,52100.0,70.9585,70.9824,70.7676,70.871,52100.0
2015-02-26 09:50:00,89.05,89.13,88.93,88.98,92200.0,70.8471,70.9108,70.7517,70.7914,92200.0
2015-02-26 10:00:00,89.0,89.02,88.77,88.79,22300.0,70.8073,70.8233,70.6244,70.6403,22300.0
2015-02-26 10:10:00,88.8,88.88,88.76,88.84,21300.0,70.6482,70.7119,70.6164,70.68,21300.0
2015-02-26 10:20:00,88.83,88.89,88.79,88.86,40800.0,70.6721,70.7198,70.6403,70.696,40800.0
2015-02-26 10:30:00,88.87,89.09,88.83,89.05,36400.0,70.7039,70.8789,70.6721,70.8471,36400.0
2015-02-26 10:40:00,89.06,89.14,88.96,88.99,26800.0,70.8551,70.9187,70.7755,70.7994,26800.0
2015-02-26 10:50:00,89.0,89.1,88.98,89.03,38300.0,70.8073,70.8869,70.7914,70.8312,38300.0
2015-02-26 11:00:00,89.06,89.13,89.0,89.06,22800.0,70.8551,70.9108,70.8073,70.8551,22800.0
2015-02-26 11:10:00,89.06,89.12,89.03,89.11,23800.0,70.8551,70.9028,70.8312,70.8949,23800.0
2015-02-26 11:20:00,89.1,89.18,89.09,89.16,20200.0,70.8869,70.9505,70.8789,70.9346,20200.0
2015-02-26 11:30:00,89.15,89.21,89.08,89.18,22300.0,70.9267,70.9744,70.871,70.9505,22300.0
2015-02-26 11:40:00,89.18,89.18,88.98,89.07,20900.0,70.9505,70.9505,70.7914,70.863,20900.0
2015-02-26 11:50:00,89.05,89.05,88.91,88.95,24700.0,70.8471,70.8471,70.7357,70.7676,24700.0
2015-02-26 12:00:00,88.96,88.99,88.82,88.82,19700.0,70.7755,70.7994,70.6641,70.6641,19700.0
2015-02-26 12:10:00,88.82,88.86,88.7,88.7,12200.0,70.6641,70.696,70.5687,70.5687,12200.0
2015-02-26 12:20:00,88.7,88.81,88.69,88.76,19100.0,70.5687,70.6562,70.5607,70.6164,19100.0
2015-02-26 12:30:00,88.78,88.84,88.74,88.84,18200.0,70.6323,70.68,70.6005,70.68,18200.0
2015-02-26 12:40:00,88.85,88.91,88.77,88.87,15500.0,70.688,70.7357,70.6244,70.7039,15500.0
2015-02-26 12:50:00,88.86,88.95,88.86,88.92,11400.0,70.696,70.7676,70.696,70.7437,11400.0
2015-02-26 13:00:00,88.91,88.95,88.88,88.91,9700.0,70.7357,70.7676,70.7119,70.7357,9700.0
2015-02-26 13:10:00,88.91,88.91,88.82,88.82,13000.0,70.7357,70.7357,70.6641,70.6641,13000.0
2015-02-26 13:20:00,88.81,88.81,88.66,88.75,15600.0,70.6562,70.6562,70.5368,70.6084,15600.0
2015-02-26 13:30:00,88.75,88.79,88.7,88.78,16300.0,70.6084,70.6403,70.5687,70.6323,16300.0
2015-02-26 13:40:00,88.78,88.79,88.71,88.74,13700.0,70.6323,70.6403,70.5766,70.6005,13700.0
2015-02-26 13:50:00,88.75,88.85,88.75,88.83,15400.0,70.6084,70.688,70.6084,70.6721,15400.0
2015-02-26 14:00:00,88.84,88.91,88.81,88.84,17800.0,70.68,70.7357,70.6562,70.68,17800.0
2015-02-26 14:10:00,88.81,88.89,88.77,88.88,28900.0,70.6562,70.7198,70.6244,70.7119,28900.0
2015-02-26 14:20:00,88.88,88.92,88.79,88.8,16300.0,70.7119,70.7437,70.6403,70.6482,16300.0
2015-02-26 14:30:00,88.79,88.84,88.7,88.81,23000.0,70.6403,70.68,70.5687,70.6562,23000.0
2015-02-26 14:40:00,88.8,88.87,88.7,88.73,30800.0,70.6482,70.7039,70.5687,70.5925,30800.0
2015-02-26 14:50:00,88.73,88.78,88.69,88.74,23200.0,70.5925,70.6323,70.5607,70.6005,23200.0
2015-02-26 15:00:00,88.74,88.75,88.61,88.73,26600.0,70.6005,70.6084,70.4971,70.5925,26600.0
2015-02-26 15:10:00,88.72,88.82,88.69,88.82,34100.0,70.5846,70.6641,70.5607,70.6641,34100.0
2015-02-26 15:20:00,88.81,88.88,88.8,88.85,31100.0,70.6562,70.7119,70.6482,70.688,31100.0
2015-02-26 15:30:00,88.85,88.9,88.76,88.77,34100.0,70.688,70.7278,70.6164,70.6244,34100.0
2015-02-26 15:40:00,88.77,88.9,88.77,88.86,42200.0,70.6244,70.7278,70.6244,70.696,42200.0
2015-02-26 15:50:00,88.88,88.92,88.79,88.83,83600.0,70.7119,70.7437,70.6403,70.6721,83600.0
2015-02-27 09:30:00,88.85,88.87,88.58,88.64,60800.0,70.688,70.7039,70.4732,70.5209,60800.0
2015-02-27 09:40:00,88.64,88.68,88.45,88.56,37800.0,70.5209,70.5528,70.3698,70.4573,37800.0
2015-02-27 09:50:00,88.57,88.79,88.57,88.75,14900.0,70.4652,70.6403,70.4652,70.6084,14900.0
2015-02-27 10:00:00,88.8,88.91,88.76,88.83,19400.0,70.6482,70.7357,70.6164,70.6721,19400.0
2015-02-27 10:10:00,88.84,88.93,88.78,88.87,12900.0,70.68,70.7517,70.6323,70.7039,12900.0
2015-02-27 10:20:00,88.87,88.94,88.83,88.93,12000.0,70.7039,70.7596,70.6721,70.7517,12000.0
2015-02-27 10:30:00,88.93,88.93,88.82,88.84,10400.0,70.7517,70.7517,70.6641,70.68,10400.0
2015-02-27 10:40:00,88.83,88.95,88.82,88.93,13900.0,70.6721,70.7676,70.6641,70.7517,13900.0
2015-02-27 10:50:00,88.91,89.0,88.87,88.9,19300.0,70.7357,70.8073,70.7039,70.7278,19300.0
2015-02-27 11:00:00,88.89,88.9,88.75,88.8,17700.0,70.7198,70.7278,70.6084,70.6482,17700.0
2015-02-27 11:10:00,88.8,88.92,88.77,88.92,14300.0,70.6482,70.7437,70.6244,70.7437,14300.0
2015-02-27 11:20:00,88.92,88.93,88.74,88.74,16200.0,70.7437,70.7517,70.6005,70.6005,16200.0
2015-02-27 11:30:00,88.73,88.89,88.73,88.89,17300.0,70.5925,70.7198,70.5925,70.7198,17300.0
2015-02-27 11:40:00,88.9,89.11,88.89,89.02,51500.0,70.7278,70.8949,70.7198,70.8233,51500.0
2015-02-27 11:50:00,89.01,89.08,88.96,89.07,27400.0,70.8153,70.871,70.7755,70.863,27400.0
2015-02-27 12:00:00,89.07,89.25,89.07,89.23,28400.0,70.863,71.0062,70.863,70.9903,28400.0
2015-02-27 12:10:00,89.23,89.26,89.18,89.21,10400.0,70.9903,71.0142,70.9505,70.9744,10400.0
2015-02-27 12:20:00,89.22,89.31,89.19,89.31,19900.0,70.9824,71.054,70.9585,71.054,19900.0
2015-02-27 12:30:00,89.33,89.44,89.31,89.43,49500.0,71.0699,71.1574,71.054,71.1494,49500.0
2015-02-27 12:40:00,89.42,89.43,89.26,89.3,25700.0,71.1415,71.1494,71.0142,71.046,25700.0
2015-02-27 12:50:00,89.31,89.32,89.22,89.24,11900.0,71.054,71.0619,70.9824,70.9983,11900.0
2015-02-27 13:00:00,89.23,89.24,89.12,89.13,17900.0,70.9903,70.9983,70.9028,70.9108,17900.0
2015-02-27 13:10:00,89.12,89.16,89.06,89.06,17700.0,70.9028,70.9346,70.8551,70.8551,17700.0
2015-02-27 13:20:00,89.04,89.15,89.03,89.09,13100.0,70.8392,70.9267,70.8312,70.8789,13100.0
2015-02-27 13:30:00,89.09,89.09,89.0,89.07,12500.0,70.8789,70.8789,70.8073,70.863,12500.0
2015-02-27 13:40:00,89.05,89.09,89.02,89.04,13300.0,70.8471,70.8789,70.8233,70.8392,13300.0
2015-02-27 13:50:00,89.04,89.04,88.94,88.94,16200.0,70.8392,70.8392,70.7596,70.7596,16200.0
2015-02-27 14:00:00,88.94,89.0,88.92,88.92,13800.0,70.7596,70.8073,70.7437,70.7437,13800.0
2015-02-27 14:10:00,88.92,88.97,88.9,88.92,22500.0,70.7437,70.7835,70.7278,70.7437,22500.0
2015-02-27 14:20:00,88.92,88.99,88.92,88.98,28100.0,70.7437,70.7994,70.7437,70.7914,28100.0
2015-02-27 14:30:00,88.96,89.0,88.9,88.93,41400.0,70.7755,70.8073,70.7278,70.7517,41400.0
2015-02-27 14:40:00,88.93,88.97,88.82,88.93,33400.0,70.7517,70.7835,70.6641,70.7517,33400.0
2015-02-27 14:50:00,88.92,88.92,88.84,88.88,19800.0,70.7437,70.7437,70.68,70.7119,19800.0
2015-02-27 15:00:00,88.88,88.89,88.78,88.89,45400.0,70.7119,70.7198,70.6323,70.7198,45400.0
2015-02-27 15:10:00,88.89,88.92,88.81,88.89,38800.0,70.7198,70.7437,70.6562,70.7198,38800.0
2015-02-27 15:20:00,88.88,88.96,88.86,88.93,45600.0,70.7119,70.7755,70.696,70.7517,45600.0
2015-02-27 15:30:00,88.92,88.92,88.76,88.79,47400.0,70.7437,70.7437,70.6164,70.6403,47400.0
2015-02-27 15:40:00,88.78,88.88,88.72,88.79,63800.0,70.6323,70.7119,70.5846,70.6403,63800.0
2015-02-27 15:50:00,88.8,88.88,88.78,88.84,187800.0,70.6482,70.7119,70.6323,70.68,187800.0
2015-03-02 09:30:00,88.88,89.14,88.58,89.14,56200.0,70.7119,70.9187,70.4732,70.9187,56200.0
2015-03-02 09:40:00,89.16,89.35,89.12,89.35,42000.0,70.9346,71.0858,70.9028,71.0858,42000.0
2015-03-02 09:50:00,89.36,89.46,89.31,89.44,22800.0,71.0938,71.1733,71.054,71.1574,22800.0
2015-03-02 10:00:00,89.46,89.58,89.43,89.58,48900.0,71.1733,71.2688,71.1494,71.2688,48900.0
2015-03-02 10:10:00,89.57,89.74,89.56,89.68,47400.0,71.2608,71.3961,71.2529,71.3483,47400.0
2015-03-02 10:20:00,89.64,89.81,89.63,89.79,31800.0,71.3165,71.4518,71.3086,71.4359,31800.0
2015-03-02 10:30:00,89.8,89.9,89.77,89.79,70800.0,71.4438,71.5234,71.4199,71.4359,70800.0
2015-03-02 10:40:00,89.79,89.81,89.7,89.8,25900.0,71.4359,71.4518,71.3643,71.4438,25900.0
2015-03-02 10:50:00,89.79,89.88,89.79,89.86,38100.0,71.4359,71.5075,71.4359,71.4915,38100.0
2015-03-02 11:00:00,89.87,89.94,89.86,89.92,22000.0,71.4995,71.5552,71.4915,71.5393,22000.0
2015-03-02 11:10:00,89.93,90.0,89.93,89.99,36100.0,71.5472,71.6029,71.5472,71.595,36100.0
2015-03-02 11:20:00,89.99,90.05,89.96,90.03,39800.0,71.595,71.6427,71.5711,71.6268,39800.0
2015-03-02 11:30:00,90.04,90.12,90.0,90.08,24300.0,71.6348,71.6984,71.6029,71.6666,24300.0
2015-03-02 11:40:00,90.09,90.23,90.09,90.19,28500.0,71.6745,71.7859,71.6745,71.7541,28500.0
2015-03-02 11:50:00,90.19,90.22,90.13,90.14,49900.0,71.7541,71.778,71.7064,71.7143,49900.0
2015-03-02 12:00:00,90.15,90.16,90.06,90.1,52000.0,71.7223,71.7302,71.6507,71.6825,52000.0
2015-03-02 12:10:00,90.09,90.11,90.04,90.04,21200.0,71.6745,71.6904,71.6348,71.6348,21200.0
2015-03-02 12:20:00,90.04,90.06,89.99,90.02,22100.0,71.6348,71.6507,71.595,71.6188,22100.0
2015-03-02 12:30:00,90.02,90.09,90.02,90.04,20000.0,71.6188,71.6745,71.6188,71.6348,20000.0
2015-03-02 12:40:00,90.04,90.06,90.01,90.05,16300.0,71.6348,71.6507,71.6109,71.6427,16300.0
2015-03-02 12:50:00,90.04,90.05,89.97,90.02,29800.0,71.6348,71.6427,71.5791,71.6188,29800.0
2015-03-02 13:00:00,90.0,90.04,89.97,89.98,21800.0,71.6029,71.6348,71.5791,71.587,21800.0
2015-03-02 13:10:00,89.98,90.0,89.91,89.91,16400.0,71.587,71.6029,71.5313,71.5313,16400.0
2015-03-02 13:20:00,89.92,89.92,89.8,89.85,26000.0,71.5393,71.5393,71.4438,71.4836,26000.0
2015-03-02 13:30:00,89.86,89.88,89.82,89.86,26800.0,71.4915,71.5075,71.4597,71.4915,26800.0
2015-03-02 13:40:00,89.85,90.0,89.85,90.0,14100.0,71.4836,71.6029,71.4836,71.6029,14100.0
2015-03-02 13:50:00,90.01,90.03,89.95,89.97,15200.0,71.6109,71.6268,71.5632,71.5791,15200.0
2015-03-02 14:00:00,89.97,90.02,89.97,90.01,24000.0,71.5791,71.6188,71.5791,71.6109,24000.0
2015-03-02 14:10:00,90.01,90.05,89.97,90.01,18100.0,71.6109,71.6427,71.5791,71.6109,18100.0
2015-03-02 14:20:00,90.0,90.06,89.99,90.05,23700.0,71.6029,71.6507,71.595,71.6427,23700.0
2015-03-02 14:30:00,90.04,90.06,89.92,89.94,35800.0,71.6348,71.6507,71.5393,71.5552,35800.0
2015-03-02 14:40:00,89.95,90.01,89.86,90.01,33800.0,71.5632,71.6109,71.4915,71.6109,33800.0
2015-03-02 14:50:00,90.01,90.14,90.0,90.12,28900.0,71.6109,71.7143,71.6029,71.6984,28900.0
2015-03-02 15:00:00,90.12,90.14,90.05,90.13,29900.0,71.6984,71.7143,71.6427,71.7064,29900.0
2015-03-02 15:10:00,90.14,90.14,90.07,90.12,38400.0,71.7143,71.7143,71.6586,71.6984,38400.0
2015-03-02 15:20:00,90.13,90.14,90.07,90.14,45000.0,71.7064,71.7143,71.6586,71.7143,45000.0
2015-03-02 15:30:00,90.14,90.14,90.11,90.14,52800.0,71.7143,71.7143,71.6904,71.7143,52800.0
2015-03-02 15:40:00,90.14,90.19,90.11,90.18,56900.0,71.7143,71.7541,71.6904,71.7461,56900.0
2015-03-02 15:50:00,90.18,90.22,90.13,90.15,115400.0,71.7461,71.778,71.7064,71.7223,115400.0
2015-03-03 09:30:00,89.55,89.99,89.19,89.36,142400.0,71.2449,71.595,70.9585,71.0938,142400.0
2015-03-03 09:40:00,89.37,89.41,88.73,88.82,71400.0,71.1017,71.1335,70.5925,70.6641,71400.0
2015-03-03 09:50:00,88.82,88.82,88.45,88.73,129000.0,70.6641,70.6641,70.3698,70.5925,129000.0
2015-03-03 10:00:00,88.71,88.81,88.33,88.77,135000.0,70.5766,70.6562,70.2743,70.6244,135000.0
2015-03-03 10:10:00,88.79,88.88,88.57,88.59,100900.0,70.6403,70.7119,70.4652,70.4812,100900.0
2015-03-03 10:20:00,88.58,88.66,88.58,88.6,74800.0,70.4732,70.5368,70.4732,70.4891,74800.0
2015-03-03 10:30:00,88.59,88.74,88.58,88.65,33900.0,70.4812,70.6005,70.4732,70.5289,33900.0
2015-03-03 10:40:00,88.65,88.82,88.63,88.73,28200.0,70.5289,70.6641,70.513,70.5925,28200.0
2015-03-03 10:50:00,88.73,88.79,88.52,88.58,59200.0,70.5925,70.6403,70.4255,70.4732,59200.0
2015-03-03 11:00:00,88.59,88.65,88.45,88.5,37400.0,70.4812,70.5289,70.3698,70.4095,37400.0
2015-03-03 11:10:00,88.5,88.58,88.37,88.57,42800.0,70.4095,70.4732,70.3061,70.4652,42800.0
2015-03-03 11:20:00,88.58,88.61,88.41,88.46,61400.0,70.4732,70.4971,70.3379,70.3777,61400.0
2015-03-03 11:30:00,88.47,88.51,88.36,88.51,126400.0,70.3857,70.4175,70.2982,70.4175,126400.0
2015-03-03 11:40:00,88.52,88.54,88.4,88.53,58300.0,70.4255,70.4414,70.33,70.4334,58300.0
2015-03-03 11:50:00,88.54,88.66,88.53,88.61,25100.0,70.4414,70.5368,70.4334,70.4971,25100.0
2015-03-03 12:00:00,88.62,88.7,88.55,88.7,32900.0,70.505,70.5687,70.4493,70.5687,32900.0
2015-03-03 12:10:00,88.7,88.72,88.59,88.68,38900.0,70.5687,70.5846,70.4812,70.5528,38900.0
2015-03-03 12:20:00,88.68,88.74,88.62,88.68,67200.0,70.5528,70.6005,70.505,70.5528,67200.0
2015-03-03 12:30:00,88.68,88.7,88.65,88.67,60900.0,70.5528,70.5687,70.5289,70.5448,60900.0
2015-03-03 12:40:00,88.68,88.69,88.58,88.6,33700.0,70.5528,70.5607,70.4732,70.4891,33700.0
2015-03-03 12:50:00,88.59,88.81,88.59,88.77,30900.0,70.4812,70.6562,70.4812,70.6244,30900.0
2015-03-03 13:00:00,88.77,88.84,88.77,88.8,29500.0,70.6244,70.68,70.6244,70.6482,29500.0
2015-03-03 13:10:00,88.8,88.81,88.64,88.67,21000.0,70.6482,70.6562,70.5209,70.5448,21000.0
2015-03-03 13:20:00,88.67,88.77,88.66,88.71,36200.0,70.5448,70.6244,70.5368,70.5766,36200.0
2015-03-03 13:30:00,88.71,88.76,88.67,88.74,29600.0,70.5766,70.6164,70.5448,70.6005,29600.0
2015-03-03 13:40:00,88.74,88.79,88.73,88.77,24800.0,70.6005,70.6403,70.5925,70.6244,24800.0
2015-03-03 13:50:00,88.77,88.84,88.7,88.71,29100.0,70.6244,70.68,70.5687,70.5766,29100.0
2015-03-03 14:00:00,88.7,88.75,88.67,88.7,44900.0,70.5687,70.6084,70.5448,70.5687,44900.0
2015-03-03 14:10:00,88.7,88.77,88.67,88.76,68100.0,70.5687,70.6244,70.5448,70.6164,68100.0
2015-03-03 14:20:00,88.77,88.82,88.75,88.79,32800.0,70.6244,70.6641,70.6084,70.6403,32800.0
2015-03-03 14:30:00,88.78,88.79,88.7,88.7,38900.0,70.6323,70.6403,70.5687,70.5687,38900.0
2015-03-03 14:40:00,88.7,88.72,88.6,88.64,31300.0,70.5687,70.5846,70.4891,70.5209,31300.0
2015-03-03 14:50:00,88.64,88.72,88.63,88.69,25100.0,70.5209,70.5846,70.513,70.5607,25100.0
2015-03-03 15:00:00,88.69,88.7,88.62,88.62,46900.0,70.5607,70.5687,70.505,70.505,46900.0
2015-03-03 15:10:00,88.64,88.65,88.59,88.65,43800.0,70.5209,70.5289,70.4812,70.5289,43800.0
2015-03-03 15:20:00,88.64,88.76,88.64,88.76,64800.0,70.5209,70.6164,70.5209,70.6164,64800.0
2015-03-03 15:30:00,88.76,88.83,88.64,88.65,102600.0,70.6164,70.6721,70.5209,70.5289,102600.0
2015-03-03 15:40:00,88.64,88.64,88.56,88.6,80300.0,70.5209,70.5209,70.4573,70.4891,80300.0
2015-03-03 15:50:00,88.6,88.75,88.53,88.69,302400.0,70.4891,70.6084,70.4334,70.5607,302400.0
2015-03-04 09:30:00,88.25,88.3,87.55,87.55,147000.0,70.2107,70.2504,69.6537,69.6537,147000.0
2015-03-04 09:40:00,87.55,87.64,87.13,87.22,94400.0,69.6537,69.7253,69.3196,69.3912,94400.0
2015-03-04 09:50:00,87.23,87.25,87.09,87.18,84100.0,69.3992,69.4151,69.2878,69.3594,84100.0
2015-03-04 10:00:00,87.18,87.2,86.99,87.14,77400.0,69.3594,69.3753,69.2082,69.3275,77400.0
2015-03-04 10:10:00,87.13,87.2,86.99,87.02,67600.0,69.3196,69.3753,69.2082,69.2321,67600.0
2015-03-04 10:20:00,87.01,87.04,86.85,86.85,75000.0,69.2241,69.248,69.0968,69.0968,75000.0
2015-03-04 10:30:00,86.84,87.06,86.8,87.01,115700.0,69.0889,69.2639,69.057,69.2241,115700.0
2015-03-04 10:40:00,87.01,87.06,86.93,86.99,46900.0,69.2241,69.2639,69.1605,69.2082,46900.0
2015-03-04 10:50:00,86.99,87.0,86.88,86.92,49500.0,69.2082,69.2162,69.1207,69.1525,49500.0
2015-03-04 11:00:00,86.92,86.95,86.84,86.93,56900.0,69.1525,69.1764,69.0889,69.1605,56900.0
2015-03-04 11:10:00,86.94,87.03,86.85,86.91,71800.0,69.1684,69.24,69.0968,69.1446,71800.0
2015-03-04 11:20:00,86.92,86.96,86.81,86.82,51000.0,69.1525,69.1843,69.065,69.073,51000.0
2015-03-04 11:30:00,86.82,86.96,86.81,86.92,41000.0,69.073,69.1843,69.065,69.1525,41000.0
2015-03-04 11:40:00,86.91,86.92,86.79,86.81,55000.0,69.1446,69.1525,69.0491,69.065,55000.0
2015-03-04 11:50:00,86.82,87.03,86.79,87.01,70900.0,69.073,69.24,69.0491,69.2241,70900.0
2015-03-04 12:00:00,87.01,87.12,87.0,87.12,137300.0,69.2241,69.3116,69.2162,69.3116,137300.0
2015-03-04 12:10:00,87.13,87.3,87.12,87.26,38700.0,69.3196,69.4548,69.3116,69.423,38700.0
2015-03-04 12:20:00,87.29,87.3,87.22,87.26,31400.0,69.4469,69.4548,69.3912,69.423,31400.0
2015-03-04 12:30:00,87.27,87.3,87.24,87.28,28900.0,69.431,69.4548,69.4071,69.4389,28900.0
2015-03-04 12:40:00,87.29,87.34,87.25,87.32,50700.0,69.4469,69.4867,69.4151,69.4708,50700.0
2015-03-04 12:50:00,87.31,87.34,87.19,87.21,69300.0,69.4628,69.4867,69.3673,69.3832,69300.0
2015-03-04 13:00:00,87.22,87.25,87.18,87.21,52700.0,69.3912,69.4151,69.3594,69.3832,52700.0
2015-03-04 13:10:00,87.21,87.24,87.17,87.18,30300.0,69.3832,69.4071,69.3514,69.3594,30300.0
2015-03-04 13:20:00,87.18,87.22,87.13,87.15,36200.0,69.3594,69.3912,69.3196,69.3355,36200.0
2015-03-04 13:30:00,87.15,87.17,87.06,87.07,67700.0,69.3355,69.3514,69.2639,69.2719,67700.0
2015-03-04 13:40:00,87.08,87.1,86.95,86.96,30600.0,69.2798,69.2957,69.1764,69.1843,30600.0
2015-03-04 13:50:00,86.95,87.0,86.9,86.92,36400.0,69.1764,69.2162,69.1366,69.1525,36400.0
2015-03-04 14:00:00,86.91,86.92,86.83,86.84,45600.0,69.1446,69.1525,69.0809,69.0889,45600.0
2015-03-04 14:10:00,86.84,86.85,86.65,86.7,52900.0,69.0889,69.0968,68.9377,68.9775,52900.0
2015-03-04 14:20:00,86.7,86.75,86.65,86.67,35000.0,68.9775,69.0173,68.9377,68.9536,35000.0
2015-03-04 14:30:00,86.67,86.8,86.66,86.73,58900.0,68.9536,69.057,68.9457,69.0014,58900.0
2015-03-04 14:40:00,86.72,86.8,86.69,86.78,50200.0,68.9934,69.057,68.9695,69.0411,50200.0
2015-03-04 14:50:00,86.78,86.79,86.6,86.61,58700.0,69.0411,69.0491,68.8979,68.9059,58700.0
2015-03-04 15:00:00,86.62,86.65,86.55,86.61,98300.0,68.9138,68.9377,68.8582,68.9059,98300.0
2015-03-04 15:10:00,86.61,86.69,86.55,86.63,121400.0,68.9059,68.9695,68.8582,68.9218,121400.0
2015-03-04 15:20:00,86.64,86.67,86.6,86.62,83900.0,68.9298,68.9536,68.8979,68.9138,83900.0
2015-03-04 15:30:00,86.63,86.69,86.59,86.6,90600.0,68.9218,68.9695,68.89,68.8979,90600.0
2015-03-04 15:40:00,86.6,86.65,86.52,86.63,82400.0,68.8979,68.9377,68.8343,68.9218,82400.0
2015-03-04 15:50:00,86.63,86.63,86.52,86.58,180200.0,68.9218,68.9218,68.8343,68.882,180200.0
2015-03-05 09:30:00,86.59,86.68,86.26,86.56,66600.0,68.89,68.9616,68.6274,68.8661,66600.0
2015-03-05 09:40:00,86.57,86.72,86.52,86.65,31400.0,68.8741,68.9934,68.8343,68.9377,31400.0
2015-03-05 09:50:00,86.66,86.75,86.5,86.58,85800.0,68.9457,69.0173,68.8184,68.882,85800.0
2015-03-05 10:00:00,86.57,86.68,86.39,86.67,79400.0,68.8741,68.9616,68.7309,68.9536,79400.0
2015-03-05 10:10:00,86.69,86.71,86.51,86.52,73200.0,68.9695,68.9854,68.8263,68.8343,73200.0
2015-03-05 10:20:00,86.53,86.8,86.52,86.73,70100.0,68.8422,69.057,68.8343,69.0014,70100.0
2015-03-05 10:30:00,86.73,86.76,86.7,86.71,30200.0,69.0014,69.0252,68.9775,68.9854,30200.0
2015-03-05 10:40:00,86.72,86.8,86.66,86.75,30400.0,68.9934,69.057,68.9457,69.0173,30400.0
2015-03-05 10:50:00,86.76,86.81,86.64,86.7,59100.0,69.0252,69.065,68.9298,68.9775,59100.0
2015-03-05 11:00:00,86.7,86.78,86.62,86.64,49000.0,68.9775,69.0411,68.9138,68.9298,49000.0
2015-03-05 11:10:00,86.63,86.66,86.51,86.57,30100.0,68.9218,68.9457,68.8263,68.8741,30100.0
2015-03-05 11:20:00,86.57,86.74,86.52,86.64,48500.0,68.8741,69.0093,68.8343,68.9298,48500.0
2015-03-05 11:30:00,86.66,86.81,86.66,86.79,31700.0,68.9457,69.065,68.9457,69.0491,31700.0
2015-03-05 11:40:00,86.79,86.89,86.79,86.83,35000.0,69.0491,69.1287,69.0491,69.0809,35000.0
2015-03-05 11:50:00,86.83,86.91,86.8,86.88,21300.0,69.0809,69.1446,69.057,69.1207,21300.0
2015-03-05 12:00:00,86.87,86.89,86.81,86.86,23300.0,69.1127,69.1287,69.065,69.1048,23300.0
2015-03-05 12:10:00,86.84,86.87,86.69,86.84,64200.0,69.0889,69.1127,68.9695,69.0889,64200.0
2015-03-05 12:20:00,86.83,86.83,86.71,86.74,55600.0,69.0809,69.0809,68.9854,69.0093,55600.0
2015-03-05 12:30:00,86.73,86.84,86.71,86.83,33300.0,69.0014,69.0889,68.9854,69.0809,33300.0
2015-03-05 12:40:00,86.83,86.83,86.76,86.81,20200.0,69.0809,69.0809,69.0252,69.065,20200.0
2015-03-05 12:50:00,86.8,86.8,86.61,86.68,50000.0,69.057,69.057,68.9059,68.9616,50000.0
2015-03-05 13:00:00,86.68,86.74,86.65,86.7,13600.0,68.9616,69.0093,68.9377,68.9775,13600.0
2015-03-05 13:10:00,86.71,86.75,86.7,86.72,29400.0,68.9854,69.0173,68.9775,68.9934,29400.0
2015-03-05 13:20:00,86.7,86.73,86.59,86.69,18400.0,68.9775,69.0014,68.89,68.9695,18400.0
2015-03-05 13:30:00,86.7,86.76,86.66,86.76,19400.0,68.9775,69.0252,68.9457,69.0252,19400.0
2015-03-05 13:40:00,86.75,86.75,86.66,86.66,29200.0,69.0173,69.0173,68.9457,68.9457,29200.0
2015-03-05 13:50:00,86.66,86.69,86.62,86.65,31500.0,68.9457,68.9695,68.9138,68.9377,31500.0
2015-03-05 14:00:00,86.65,86.8,86.64,86.8,24900.0,68.9377,69.057,68.9298,69.057,24900.0
2015-03-05 14:10:00,86.8,86.8,86.63,86.64,25600.0,69.057,69.057,68.9218,68.9298,25600.0
2015-03-05 14:20:00,86.64,86.67,86.53,86.55,38100.0,68.9298,68.9536,68.8422,68.8582,38100.0
2015-03-05 14:30:00,86.56,86.59,86.5,86.51,32300.0,68.8661,68.89,68.8184,68.8263,32300.0
2015-03-05 14:40:00,86.52,86.53,86.43,86.43,39500.0,68.8343,68.8422,68.7627,68.7627,39500.0
2015-03-05 14:50:00,86.44,86.58,86.43,86.51,73300.0,68.7706,68.882,68.7627,68.8263,73300.0
2015-03-05 15:00:00,86.52,86.52,86.34,86.36,69600.0,68.8343,68.8343,68.6911,68.707,69600.0
2015-03-05 15:10:00,86.37,86.47,86.36,86.42,70400.0,68.7149,68.7945,68.707,68.7547,70400.0
2015-03-05 15:20:00,86.43,86.54,86.4,86.54,61200.0,68.7627,68.8502,68.7388,68.8502,61200.0
2015-03-05 15:30:00,86.55,86.56,86.43,86.56,120000.0,68.8582,68.8661,68.7627,68.8661,120000.0
2015-03-05 15:40:00,86.55,86.65,86.51,86.64,106600.0,68.8582,68.9377,68.8263,68.9298,106600.0
2015-03-05 15:50:00,86.64,86.77,86.64,86.77,278100.0,68.9298,69.0332,68.9298,69.0332,278100.0
2015-03-06 09:30:00,86.3,86.57,86.08,86.3,100200.0,68.6593,68.8741,68.4842,68.6593,100200.0
2015-03-06 09:40:00,86.3,86.47,86.19,86.25,79500.0,68.6593,68.7945,68.5717,68.6195,79500.0
2015-03-06 09:50:00,86.24,86.55,86.18,86.46,131400.0,68.6115,68.8582,68.5638,68.7865,131400.0
2015-03-06 10:00:00,86.48,86.69,86.4,86.68,94700.0,68.8025,68.9695,68.7388,68.9616,94700.0
2015-03-06 10:10:00,86.69,86.82,86.66,86.78,33300.0,68.9695,69.073,68.9457,69.0411,33300.0
2015-03-06 10:20:00,86.79,86.92,86.78,86.9,29600.0,69.0491,69.1525,69.0411,69.1366,29600.0
2015-03-06 10:30:00,86.89,86.97,86.86,86.92,59700.0,69.1287,69.1923,69.1048,69.1525,59700.0
2015-03-06 10:40:00,86.92,86.97,86.8,86.9,51400.0,69.1525,69.1923,69.057,69.1366,51400.0
2015-03-06 10:50:00,86.9,86.91,86.8,86.81,44800.0,69.1366,69.1446,69.057,69.065,44800.0
2015-03-06 11:00:00,86.79,86.79,86.52,86.52,23400.0,69.0491,69.0491,68.8343,68.8343,23400.0
2015-03-06 11:10:00,86.51,86.56,86.34,86.36,34300.0,68.8263,68.8661,68.6911,68.707,34300.0
2015-03-06 11:20:00,86.36,86.36,86.24,86.24,37400.0,68.707,68.707,68.6115,68.6115,37400.0
2015-03-06 11:30:00,86.25,86.25,86.14,86.25,23100.0,68.6195,68.6195,68.532,68.6195,23100.0
2015-03-06 11:40:00,86.25,86.26,86.0,86.1,22700.0,68.6195,68.6274,68.4206,68.5001,22700.0
2015-03-06 11:50:00,86.1,86.28,86.08,86.21,19800.0,68.5001,68.6433,68.4842,68.5877,19800.0
2015-03-06 12:00:00,86.24,86.33,86.2,86.3,35200.0,68.6115,68.6831,68.5797,68.6593,35200.0
2015-03-06 12:10:00,86.3,86.33,86.08,86.08,26200.0,68.6593,68.6831,68.4842,68.4842,26200.0
2015-03-06 12:20:00,86.07,86.12,85.91,86.08,20600.0,68.4763,68.516,68.349,68.4842,20600.0
2015-03-06 12:30:00,86.08,86.21,86.01,86.2,19500.0,68.4842,68.5877,68.4285,68.5797,19500.0
2015-03-06 12:40:00,86.22,86.22,86.1,86.12,30200.0,68.5956,68.5956,68.5001,68.516,30200.0
2015-03-06 12:50:00,86.12,86.15,85.9,85.98,16600.0,68.516,68.5399,68.341,68.4047,16600.0
2015-03-06 13:00:00,86.0,86.06,85.95,85.99,19000.0,68.4206,68.4683,68.3808,68.4126,19000.0
2015-03-06 13:10:00,86.02,86.12,85.98,85.99,22800.0,68.4365,68.516,68.4047,68.4126,22800.0
2015-03-06 13:20:00,86.01,86.02,85.87,85.97,20700.0,68.4285,68.4365,68.3172,68.3967,20700.0
2015-03-06 13:30:00,85.96,85.97,85.85,85.93,20600.0,68.3888,68.3967,68.3012,68.3649,20600.0
2015-03-06 13:40:00,85.95,85.97,85.84,85.93,16100.0,68.3808,68.3967,68.2933,68.3649,16100.0
2015-03-06 13:50:00,85.95,86.08,85.92,86.08,19800.0,68.3808,68.4842,68.3569,68.4842,19800.0
2015-03-06 14:00:00,86.05,86.21,86.04,86.21,20000.0,68.4604,68.5877,68.4524,68.5877,20000.0
2015-03-06 14:10:00,86.21,86.21,86.05,86.08,18500.0,68.5877,68.5877,68.4604,68.4842,18500.0
2015-03-06 14:20:00,86.07,86.07,85.89,85.98,23200.0,68.4763,68.4763,68.3331,68.4047,23200.0
2015-03-06 14:30:00,85.97,86.05,85.94,85.95,34900.0,68.3967,68.4604,68.3728,68.3808,34900.0
2015-03-06 14:40:00,85.95,86.05,85.91,86.05,32800.0,68.3808,68.4604,68.349,68.4604,32800.0
2015-03-06 14:50:00,86.03,86.11,85.98,86.04,30700.0,68.4444,68.5081,68.4047,68.4524,30700.0
2015-03-06 15:00:00,86.03,86.24,86.01,86.15,31400.0,68.4444,68.6115,68.4285,68.5399,31400.0
2015-03-06 15:10:00,86.16,86.16,85.99,86.11,28900.0,68.5479,68.5479,68.4126,68.5081,28900.0
2015-03-06 15:20:00,86.1,86.15,85.96,86.0,38900.0,68.5001,68.5399,68.3888,68.4206,38900.0
2015-03-06 15:30:00,85.99,86.1,85.92,85.96,48300.0,68.4126,68.5001,68.3569,68.3888,48300.0
2015-03-06 15:40:00,85.94,85.96,85.85,85.92,57700.0,68.3728,68.3888,68.3012,68.3569,57700.0
2015-03-06 15:50:00,85.91,86.01,85.87,86.0,101200.0,68.349,68.4285,68.3172,68.4206,101200.0
2015-03-09 09:30:00,86.4,86.53,85.86,86.51,52500.0,68.7388,68.8422,68.3092,68.8263,52500.0
2015-03-09 09:40:00,86.46,86.5,86.23,86.25,49600.0,68.7865,68.8184,68.6036,68.6195,49600.0
2015-03-09 09:50:00,86.27,86.46,86.27,86.42,35400.0,68.6354,68.7865,68.6354,68.7547,35400.0
2015-03-09 10:00:00,86.41,86.54,86.4,86.49,30100.0,68.7468,68.8502,68.7388,68.8104,30100.0
2015-03-09 10:10:00,86.51,86.58,86.48,86.52,24000.0,68.8263,68.882,68.8025,68.8343,24000.0
2015-03-09 10:20:00,86.52,86.69,86.52,86.69,53300.0,68.8343,68.9695,68.8343,68.9695,53300.0
2015-03-09 10:30:00,86.69,86.72,86.65,86.66,29400.0,68.9695,68.9934,68.9377,68.9457,29400.0
2015-03-09 10:40:00,86.65,86.74,86.63,86.7,20000.0,68.9377,69.0093,68.9218,68.9775,20000.0
2015-03-09 10:50:00,86.72,86.8,86.69,86.72,29900.0,68.9934,69.057,68.9695,68.9934,29900.0
2015-03-09 11:00:00,86.69,86.73,86.6,86.73,19500.0,68.9695,69.0014,68.8979,69.0014,19500.0
2015-03-09 11:10:00,86.71,86.83,86.7,86.81,39500.0,68.9854,69.0809,68.9775,69.065,39500.0
2015-03-09 11:20:00,86.79,86.86,86.68,86.81,25600.0,69.0491,69.1048,68.9616,69.065,25600.0
2015-03-09 11:30:00,86.81,86.86,86.79,86.83,15900.0,69.065,69.1048,69.0491,69.0809,15900.0
2015-03-09 11:40:00,86.83,86.95,86.83,86.91,15900.0,69.0809,69.1764,69.0809,69.1446,15900.0
2015-03-09 11:50:00,86.91,86.91,86.77,86.82,15900.0,69.1446,69.1446,69.0332,69.073,15900.0
2015-03-09 12:00:00,86.79,86.79,86.62,86.65,17200.0,69.0491,69.0491,68.9138,68.9377,17200.0
2015-03-09 12:10:00,86.65,86.68,86.59,86.59,12400.0,68.9377,68.9616,68.89,68.89,12400.0
2015-03-09 12:20:00,86.6,86.62,86.55,86.56,17400.0,68.8979,68.9138,68.8582,68.8661,17400.0
2015-03-09 12:30:00,86.56,86.67,86.54,86.65,12800.0,68.8661,68.9536,68.8502,68.9377,12800.0
2015-03-09 12:40:00,86.65,86.75,86.64,86.73,10700.0,68.9377,69.0173,68.9298,69.0014,10700.0
2015-03-09 12:50:00,86.74,86.8,86.73,86.76,10400.0,69.0093,69.057,69.0014,69.0252,10400.0
2015-03-09 13:00:00,86.76,86.77,86.69,86.73,20600.0,69.0252,69.0332,68.9695,69.0014,20600.0
2015-03-09 13:10:00,86.73,86.74,86.64,86.7,37400.0,69.0014,69.0093,68.9298,68.9775,37400.0
2015-03-09 13:20:00,86.69,86.77,86.67,86.77,22100.0,68.9695,69.0332,68.9536,69.0332,22100.0
2015-03-09 13:30:00,86.75,86.77,86.69,86.72,19700.0,69.0173,69.0332,68.9695,68.9934,19700.0
2015-03-09 13:40:00,86.72,86.83,86.72,86.77,12200.0,68.9934,69.0809,68.9934,69.0332,12200.0
2015-03-09 13:50:00,86.79,86.89,86.79,86.83,14000.0,69.0491,69.1287,69.0491,69.0809,14000.0
2015-03-09 14:00:00,86.83,86.85,86.78,86.78,20500.0,69.0809,69.0968,69.0411,69.0411,20500.0
2015-03-09 14:10:00,86.77,86.77,86.72,86.72,21400.0,69.0332,69.0332,68.9934,68.9934,21400.0
2015-03-09 14:20:00,86.71,86.78,86.71,86.73,26800.0,68.9854,69.0411,68.9854,69.0014,26800.0
2015-03-09 14:30:00,86.74,86.78,86.68,86.77,32900.0,69.0093,69.0411,68.9616,69.0332,32900.0
2015-03-09 14:40:00,86.78,86.85,86.71,86.83,25800.0,69.0411,69.0968,68.9854,69.0809,25800.0
2015-03-09 14:50:00,86.84,86.87,86.76,86.78,28200.0,69.0889,69.1127,69.0252,69.0411,28200.0
2015-03-09 15:00:00,86.77,86.82,86.71,86.78,28600.0,69.0332,69.073,68.9854,69.0411,28600.0
2015-03-09 15:10:00,86.78,86.81,86.72,86.73,29100.0,69.0411,69.065,68.9934,69.0014,29100.0
2015-03-09 15:20:00,86.73,86.85,86.72,86.84,32700.0,69.0014,69.0968,68.9934,69.0889,32700.0
2015-03-09 15:30:00,86.83,86.92,86.83,86.84,30700.0,69.0809,69.1525,69.0809,69.0889,30700.0
2015-03-09 15:40:00,86.85,86.95,86.83,86.93,48600.0,69.0968,69.1764,69.0809,69.1605,48600.0
2015-03-09 15:50:00,86.94,87.0,86.82,86.84,127200.0,69.1684,69.2162,69.073,69.0889,127200.0
2015-03-10 09:30:00,86.06,86.31,85.99,86.05,49300.0,68.4683,68.6672,68.4126,68.4604,49300.0
2015-03-10 09:40:00,86.05,86.13,85.82,85.95,69900.0,68.4604,68.524,68.2774,68.3808,69900.0
2015-03-10 09:50:00,85.92,85.97,85.76,85.78,37000.0,68.3569,68.3967,68.2296,68.2455,37000.0
2015-03-10 10:00:00,85.78,86.04,85.75,86.0,35800.0,68.2455,68.4524,68.2217,68.4206,35800.0
2015-03-10 10:10:00,86.02,86.03,85.68,85.77,33900.0,68.4365,68.4444,68.166,68.2376,33900.0
2015-03-10 10:20:00,85.77,85.8,85.66,85.79,25300.0,68.2376,68.2615,68.1501,68.2535,25300.0
2015-03-10 10:30:00,85.78,85.8,85.53,85.6,33400.0,68.2455,68.2615,68.0467,68.1023,33400.0
2015-03-10 10:40:00,85.59,85.65,85.55,85.61,33900.0,68.0944,68.1421,68.0626,68.1103,33900.0
2015-03-10 10:50:00,85.6,85.78,85.6,85.65,38900.0,68.1023,68.2455,68.1023,68.1421,38900.0
2015-03-10 11:00:00,85.65,85.78,85.65,85.7,56600.0,68.1421,68.2455,68.1421,68.1819,56600.0
2015-03-10 11:10:00,85.7,85.88,85.69,85.88,44600.0,68.1819,68.3251,68.1739,68.3251,44600.0
2015-03-10 11:20:00,85.88,85.99,85.86,85.88,31900.0,68.3251,68.4126,68.3092,68.3251,31900.0
2015-03-10 11:30:00,85.87,85.92,85.82,85.82,29900.0,68.3172,68.3569,68.2774,68.2774,29900.0
2015-03-10 11:40:00,85.82,85.84,85.68,85.69,25400.0,68.2774,68.2933,68.166,68.1739,25400.0
2015-03-10 11:50:00,85.65,85.69,85.55,85.55,24100.0,68.1421,68.1739,68.0626,68.0626,24100.0
2015-03-10 12:00:00,85.55,85.57,85.46,85.51,23300.0,68.0626,68.0785,67.991,68.0307,23300.0
2015-03-10 12:10:00,85.51,85.63,85.51,85.58,17100.0,68.0307,68.1262,68.0307,68.0864,17100.0
2015-03-10 12:20:00,85.58,85.6,85.44,85.44,30700.0,68.0864,68.1023,67.975,67.975,30700.0
2015-03-10 12:30:00,85.43,85.5,85.38,85.49,14600.0,67.9671,68.0228,67.9273,68.0148,14600.0
2015-03-10 12:40:00,85.5,85.62,85.46,85.5,21200.0,68.0228,68.1183,67.991,68.0228,21200.0
2015-03-10 12:50:00,85.5,85.57,85.43,85.49,18100.0,68.0228,68.0785,67.9671,68.0148,18100.0
2015-03-10 13:00:00,85.5,85.54,85.4,85.4,15700.0,68.0228,68.0546,67.9432,67.9432,15700.0
2015-03-10 13:10:00,85.41,85.52,85.39,85.51,18000.0,67.9512,68.0387,67.9353,68.0307,18000.0
2015-03-10 13:20:00,85.52,85.68,85.52,85.58,21500.0,68.0387,68.166,68.0387,68.0864,21500.0
2015-03-10 13:30:00,85.59,85.6,85.5,85.53,24000.0,68.0944,68.1023,68.0228,68.0467,24000.0
2015-03-10 13:40:00,85.54,85.65,85.52,85.63,19000.0,68.0546,68.1421,68.0387,68.1262,19000.0
2015-03-10 13:50:00,85.63,85.65,85.52,85.56,20300.0,68.1262,68.1421,68.0387,68.0705,20300.0
2015-03-10 14:00:00,85.56,85.63,85.51,85.62,31600.0,68.0705,68.1262,68.0307,68.1183,31600.0
2015-03-10 14:10:00,85.61,85.63,85.36,85.41,28400.0,68.1103,68.1262,67.9114,67.9512,28400.0
2015-03-10 14:20:00,85.41,85.44,85.35,85.38,24200.0,67.9512,67.975,67.9034,67.9273,24200.0
2015-03-10 14:30:00,85.38,85.46,85.35,85.41,33400.0,67.9273,67.991,67.9034,67.9512,33400.0
2015-03-10 14:40:00,85.41,85.52,85.4,85.46,27500.0,67.9512,68.0387,67.9432,67.991,27500.0
2015-03-10 14:50:00,85.46,85.47,85.35,85.41,17500.0,67.991,67.9989,67.9034,67.9512,17500.0
2015-03-10 15:00:00,85.41,85.52,85.36,85.5,38200.0,67.9512,68.0387,67.9114,68.0228,38200.0
2015-03-10 15:10:00,85.5,85.58,85.44,85.53,39400.0,68.0228,68.0864,67.975,68.0467,39400.0
2015-03-10 15:20:00,85.55,85.6,85.43,85.45,33500.0,68.0626,68.1023,67.9671,67.983,33500.0
2015-03-10 15:30:00,85.44,85.46,85.38,85.42,39400.0,67.975,67.991,67.9273,67.9591,39400.0
2015-03-10 15:40:00,85.42,85.46,85.34,85.4,53800.0,67.9591,67.991,67.8955,67.9432,53800.0
2015-03-10 15:50:00,85.39,85.4,85.16,85.16,189600.0,67.9353,67.9432,67.7523,67.7523,189600.0
2015-03-11 09:30:00,84.99,84.99,84.64,84.7,61200.0,68.0069,68.0069,67.7268,67.7748,61200.0
2015-03-11 09:40:00,84.7,85.11,84.67,84.9,27900.0,67.7748,68.1029,67.7508,67.9349,27900.0
2015-03-11 09:50:00,84.91,85.1,84.88,85.06,47700.0,67.9429,68.0949,67.9189,68.0629,47700.0
2015-03-11 10:00:00,85.06,85.27,85.05,85.24,36300.0,68.0629,68.2309,68.0549,68.2069,36300.0
2015-03-11 10:10:00,85.23,85.25,85.14,85.18,42900.0,68.1989,68.2149,68.1269,68.1589,42900.0
2015-03-11 10:20:00,85.17,85.36,85.17,85.35,31400.0,68.1509,68.303,68.1509,68.295,31400.0
2015-03-11 10:30:00,85.35,85.4,85.15,85.27,40500.0,68.295,68.335,68.1349,68.2309,40500.0
2015-03-11 10:40:00,85.28,85.35,85.19,85.26,50400.0,68.2389,68.295,68.1669,68.2229,50400.0
2015-03-11 10:50:00,85.26,85.33,85.22,85.24,27400.0,68.2229,68.279,68.1909,68.2069,27400.0
2015-03-11 11:00:00,85.26,85.35,85.15,85.22,37000.0,68.2229,68.295,68.1349,68.1909,37000.0
2015-03-11 11:10:00,85.23,85.38,85.23,85.32,22000.0,68.1989,68.319,68.1989,68.271,22000.0
2015-03-11 11:20:00,85.33,85.37,85.24,85.37,18700.0,68.279,68.311,68.2069,68.311,18700.0
2015-03-11 11:30:00,85.37,85.43,85.34,85.34,30300.0,68.311,68.359,68.287,68.287,30300.0
2015-03-11 11:40:00,85.34,85.42,85.33,85.4,21400.0,68.287,68.351,68.279,68.335,21400.0
2015-03-11 11:50:00,85.39,85.44,85.33,85.41,24200.0,68.327,68.367,68.279,68.343,24200.0
2015-03-11 12:00:00,85.41,85.44,85.25,85.27,17500.0,68.343,68.367,68.2149,68.2309,17500.0
2015-03-11 12:10:00,85.27,85.32,85.25,85.28,22400.0,68.2309,68.271,68.2149,68.2389,22400.0
2015-03-11 12:20:00,85.28,85.28,85.1,85.13,18200.0,68.2389,68.2389,68.0949,68.1189,18200.0
2015-03-11 12:30:00,85.15,85.22,85.12,85.22,14800.0,68.1349,68.1909,68.1109,68.1909,14800.0
2015-03-11 12:40:00,85.21,85.21,85.1,85.14,14800.0,68.1829,68.1829,68.0949,68.1269,14800.0
2015-03-11 12:50:00,85.15,85.21,85.03,85.06,17800.0,68.1349,68.1829,68.0389,68.0629,17800.0
2015-03-11 13:00:00,85.07,85.11,85.03,85.07,15700.0,68.0709,68.1029,68.0389,68.0709,15700.0
2015-03-11 13:10:00,85.08,85.14,85.04,85.04,16100.0,68.0789,68.1269,68.0469,68.0469,16100.0
2015-03-11 13:20:00,85.04,85.14,85.03,85.07,15700.0,68.0469,68.1269,68.0389,68.0709,15700.0
2015-03-11 13:30:00,85.1,85.1,84.96,85.1,19700.0,68.0949,68.0949,67.9829,68.0949,19700.0
2015-03-11 13:40:00,85.12,85.12,84.87,84.87,28900.0,68.1109,68.1109,67.9109,67.9109,28900.0
2015-03-11 13:50:00,84.89,85.0,84.89,84.99,26900.0,67.9269,68.0149,67.9269,68.0069,26900.0
2015-03-11 14:00:00,84.99,85.07,84.95,85.06,31100.0,68.0069,68.0709,67.9749,68.0629,31100.0
2015-03-11 14:10:00,85.06,85.15,84.98,85.07,49000.0,68.0629,68.1349,67.9989,68.0709,49000.0
2015-03-11 14:20:00,85.09,85.22,85.09,85.12,53600.0,68.0869,68.1909,68.0869,68.1109,53600.0
2015-03-11 14:30:00,85.11,85.15,85.02,85.03,43000.0,68.1029,68.1349,68.0309,68.0389,43000.0
2015-03-11 14:40:00,85.02,85.07,84.92,85.07,30200.0,68.0309,68.0709,67.9509,68.0709,30200.0
2015-03-11 14:50:00,85.06,85.15,85.05,85.14,26100.0,68.0629,68.1349,68.0549,68.1269,26100.0
2015-03-11 15:00:00,85.14,85.18,85.06,85.07,30800.0,68.1269,68.1589,68.0629,68.0709,30800.0
2015-03-11 15:10:00,85.07,85.08,84.96,84.99,47100.0,68.0709,68.0789,67.9829,68.0069,47100.0
2015-03-11 15:20:00,85.0,85.03,84.92,84.95,51700.0,68.0149,68.0389,67.9509,67.9749,51700.0
2015-03-11 15:30:00,84.94,84.99,84.88,84.99,48800.0,67.9669,68.0069,67.9189,68.0069,48800.0
2015-03-11 15:40:00,84.98,85.04,84.91,84.95,68700.0,67.9989,68.0469,67.9429,67.9749,68700.0
2015-03-11 15:50:00,84.95,85.07,84.89,84.99,98600.0,67.9749,68.0709,67.9269,68.0069,98600.0
2015-03-12 09:30:00,85.41,85.88,85.12,85.52,56300.0,68.343,68.7191,68.1109,68.431,56300.0
2015-03-12 09:40:00,85.56,85.97,85.56,85.95,19100.0,68.463,68.7911,68.463,68.7751,19100.0
2015-03-12 09:50:00,85.95,85.99,85.78,85.78,23400.0,68.7751,68.8071,68.639,68.639,23400.0
2015-03-12 10:00:00,85.79,85.79,85.57,85.69,20800.0,68.647,68.647,68.471,68.567,20800.0
2015-03-12 10:10:00,85.7,85.73,85.62,85.64,33800.0,68.575,68.599,68.511,68.527,33800.0
2015-03-12 10:20:00,85.63,85.85,85.63,85.74,12600.0,68.519,68.695,68.519,68.607,12600.0
2015-03-12 10:30:00,85.72,85.9,85.7,85.88,14900.0,68.591,68.7351,68.575,68.7191,14900.0
2015-03-12 10:40:00,85.87,85.91,85.74,85.75,13100.0,68.7111,68.7431,68.607,68.615,13100.0
2015-03-12 10:50:00,85.76,85.96,85.76,85.91,27400.0,68.623,68.7831,68.623,68.7431,27400.0
2015-03-12 11:00:00,85.92,85.95,85.86,85.9,18600.0,68.7511,68.7751,68.703,68.7351,18600.0
2015-03-12 11:10:00,85.91,86.06,85.89,86.05,20100.0,68.7431,68.8631,68.7271,68.8551,20100.0
2015-03-12 11:20:00,86.06,86.16,86.02,86.04,20800.0,68.8631,68.9431,68.8311,68.8471,20800.0
2015-03-12 11:30:00,86.05,86.06,85.97,86.0,12600.0,68.8551,68.8631,68.7911,68.8151,12600.0
2015-03-12 11:40:00,86.02,86.04,85.96,85.99,11600.0,68.8311,68.8471,68.7831,68.8071,11600.0
2015-03-12 11:50:00,85.98,86.02,85.96,85.99,12100.0,68.7991,68.8311,68.7831,68.8071,12100.0
2015-03-12 12:00:00,85.99,86.0,85.92,85.96,9600.0,68.8071,68.8151,68.7511,68.7831,9600.0
2015-03-12 12:10:00,85.96,86.08,85.95,86.05,20200.0,68.7831,68.8791,68.7751,68.8551,20200.0
2015-03-12 12:20:00,86.06,86.1,86.02,86.09,11300.0,68.8631,68.8951,68.8311,68.8871,11300.0
2015-03-12 12:30:00,86.1,86.1,86.0,86.0,12200.0,68.8951,68.8951,68.8151,68.8151,12200.0
2015-03-12 12:40:00,86.01,86.06,85.95,86.06,11000.0,68.8231,68.8631,68.7751,68.8631,11000.0
2015-03-12 12:50:00,86.06,86.11,86.03,86.05,13200.0,68.8631,68.9031,68.8391,68.8551,13200.0
2015-03-12 13:00:00,86.05,86.05,85.97,86.04,10800.0,68.8551,68.8551,68.7911,68.8471,10800.0
2015-03-12 13:10:00,86.03,86.05,85.97,86.02,14600.0,68.8391,68.8551,68.7911,68.8311,14600.0
2015-03-12 13:20:00,86.01,86.01,85.92,85.97,8900.0,68.8231,68.8231,68.7511,68.7911,8900.0
2015-03-12 13:30:00,85.97,86.04,85.91,85.99,12000.0,68.7911,68.8471,68.7431,68.8071,12000.0
2015-03-12 13:40:00,85.99,86.04,85.95,86.02,12400.0,68.8071,68.8471,68.7751,68.8311,12400.0
2015-03-12 13:50:00,86.01,86.11,86.01,86.03,16900.0,68.8231,68.9031,68.8231,68.8391,16900.0
2015-03-12 14:00:00,86.06,86.13,86.03,86.12,10800.0,68.8631,68.9191,68.8391,68.9111,10800.0
2015-03-12 14:10:00,86.11,86.16,86.11,86.11,11600.0,68.9031,68.9431,68.9031,68.9031,11600.0
2015-03-12 14:20:00,86.12,86.13,86.05,86.06,16100.0,68.9111,68.9191,68.8551,68.8631,16100.0
2015-03-12 14:30:00,86.07,86.08,86.0,86.03,15900.0,68.8711,68.8791,68.8151,68.8391,15900.0
2015-03-12 14:40:00,86.03,86.16,85.98,86.13,35600.0,68.8391,68.9431,68.7991,68.9191,35600.0
2015-03-12 14:50:00,86.15,86.27,86.13,86.27,22600.0,68.9351,69.0311,68.9191,69.0311,22600.0
2015-03-12 15:00:00,86.27,86.37,86.26,86.33,21700.0,69.0311,69.1111,69.0231,69.0791,21700.0
2015-03-12 15:10:00,86.33,86.38,86.27,86.31,28400.0,69.0791,69.1191,69.0311,69.0631,28400.0
2015-03-12 15:20:00,86.31,86.38,86.29,86.37,26300.0,69.0631,69.1191,69.0471,69.1111,26300.0
2015-03-12 15:30:00,86.37,86.38,86.3,86.35,39000.0,69.1111,69.1191,69.0551,69.0951,39000.0
2015-03-12 15:40:00,86.35,86.44,86.33,86.43,44400.0,69.0951,69.1672,69.0791,69.1591,44400.0
2015-03-12 15:50:00,86.43,86.49,86.37,86.38,98600.0,69.1591,69.2072,69.1111,69.1191,98600.0
2015-03-13 09:30:00,86.09,86.47,85.82,86.15,59000.0,68.8871,69.1912,68.671,68.9351,59000.0
2015-03-13 09:40:00,86.19,86.25,86.0,86.07,29400.0,68.9671,69.0151,68.8151,68.8711,29400.0
2015-03-13 09:50:00,86.12,86.18,85.98,86.05,29800.0,68.9111,68.9591,68.7991,68.8551,29800.0
2015-03-13 10:00:00,86.0,86.02,85.65,85.65,33000.0,68.8151,68.8311,68.535,68.535,33000.0
2015-03-13 10:10:00,85.64,85.99,85.64,85.97,20100.0,68.527,68.8071,68.527,68.7911,20100.0
2015-03-13 10:20:00,85.99,86.06,85.87,85.93,31500.0,68.8071,68.8631,68.7111,68.7591,31500.0
2015-03-13 10:30:00,85.92,86.03,85.87,86.02,29600.0,68.7511,68.8391,68.7111,68.8311,29600.0
2015-03-13 10:40:00,86.01,86.1,85.86,85.88,18700.0,68.8231,68.8951,68.703,68.7191,18700.0
2015-03-13 10:50:00,85.88,85.88,85.57,85.58,25700.0,68.7191,68.7191,68.471,68.479,25700.0
2015-03-13 11:00:00,85.59,85.78,85.55,85.67,23300.0,68.487,68.639,68.455,68.551,23300.0
2015-03-13 11:10:00,85.72,85.78,85.6,85.61,17900.0,68.591,68.639,68.495,68.503,17900.0
2015-03-13 11:20:00,85.62,85.62,85.39,85.41,25700.0,68.511,68.511,68.327,68.343,25700.0
2015-03-13 11:30:00,85.41,85.49,85.32,85.46,20200.0,68.343,68.407,68.271,68.383,20200.0
2015-03-13 11:40:00,85.46,85.56,85.4,85.41,23900.0,68.383,68.463,68.335,68.343,23900.0
2015-03-13 11:50:00,85.42,85.61,85.42,85.6,19400.0,68.351,68.503,68.351,68.495,19400.0
2015-03-13 12:00:00,85.6,85.6,85.46,85.57,14900.0,68.495,68.495,68.383,68.471,14900.0
2015-03-13 12:10:00,85.58,85.63,85.43,85.53,14600.0,68.479,68.519,68.359,68.439,14600.0
2015-03-13 12:20:00,85.52,85.67,85.52,85.64,10700.0,68.431,68.551,68.431,68.527,10700.0
2015-03-13 12:30:00,85.64,85.77,85.64,85.76,18100.0,68.527,68.631,68.527,68.623,18100.0
2015-03-13 12:40:00,85.75,85.79,85.68,85.71,21500.0,68.615,68.647,68.559,68.583,21500.0
2015-03-13 12:50:00,85.72,85.73,85.62,85.69,17900.0,68.591,68.599,68.511,68.567,17900.0
2015-03-13 13:00:00,85.68,85.69,85.59,85.59,18300.0,68.559,68.567,68.487,68.487,18300.0
2015-03-13 13:10:00,85.6,85.64,85.53,85.63,25600.0,68.495,68.527,68.439,68.519,25600.0
2015-03-13 13:20:00,85.61,85.63,85.52,85.52,15400.0,68.503,68.519,68.431,68.431,15400.0
2015-03-13 13:30:00,85.53,85.65,85.52,85.64,18300.0,68.439,68.535,68.431,68.527,18300.0
2015-03-13 13:40:00,85.65,85.77,85.65,85.73,26800.0,68.535,68.631,68.535,68.599,26800.0
2015-03-13 13:50:00,85.76,85.82,85.75,85.77,27700.0,68.623,68.671,68.615,68.631,27700.0
2015-03-13 14:00:00,85.77,85.9,85.67,85.7,187400.0,68.631,68.7351,68.551,68.575,187400.0
2015-03-13 14:10:00,85.68,85.74,85.62,85.73,10900.0,68.559,68.607,68.511,68.599,10900.0
2015-03-13 14:20:00,85.73,85.77,85.66,85.77,17500.0,68.599,68.631,68.543,68.631,17500.0
2015-03-13 14:30:00,85.77,85.81,85.7,85.7,14200.0,68.631,68.663,68.575,68.575,14200.0
2015-03-13 14:40:00,85.69,85.76,85.58,85.68,36400.0,68.567,68.623,68.479,68.559,36400.0
2015-03-13 14:50:00,85.69,85.75,85.62,85.75,20200.0,68.567,68.615,68.511,68.615,20200.0
2015-03-13 15:00:00,85.76,85.8,85.67,85.67,14700.0,68.623,68.655,68.551,68.551,14700.0
2015-03-13 15:10:00,85.68,85.85,85.68,85.74,25500.0,68.559,68.695,68.559,68.607,25500.0
2015-03-13 15:20:00,85.74,85.93,85.71,85.93,27700.0,68.607,68.7591,68.583,68.7591,27700.0
2015-03-13 15:30:00,85.92,85.96,85.83,85.96,35500.0,68.7511,68.7831,68.679,68.7831,35500.0
2015-03-13 15:40:00,85.96,86.11,85.93,85.97,42700.0,68.7831,68.9031,68.7591,68.7911,42700.0
2015-03-13 15:50:00,85.98,86.08,85.87,85.88,161000.0,68.7991,68.8791,68.7111,68.7191,161000.0
2015-03-16 09:30:00,86.52,86.84,86.2,86.7,71900.0,69.2312,69.4872,68.9751,69.3752,71900.0
2015-03-16 09:40:00,86.78,86.96,86.75,86.86,21300.0,69.4392,69.5832,69.4152,69.5032,21300.0
2015-03-16 09:50:00,86.89,87.24,86.86,87.24,29800.0,69.5272,69.8073,69.5032,69.8073,29800.0
2015-03-16 10:00:00,87.24,87.35,87.15,87.16,20700.0,69.8073,69.8953,69.7353,69.7433,20700.0
2015-03-16 10:10:00,87.16,87.21,87.05,87.15,21000.0,69.7433,69.7833,69.6553,69.7353,21000.0
2015-03-16 10:20:00,87.16,87.2,86.96,86.98,22000.0,69.7433,69.7753,69.5832,69.5992,22000.0
2015-03-16 10:30:00,86.99,87.06,86.94,86.98,21800.0,69.6072,69.6633,69.5672,69.5992,21800.0
2015-03-16 10:40:00,87.0,87.01,86.85,86.91,19300.0,69.6152,69.6233,69.4952,69.5432,19300.0
2015-03-16 10:50:00,86.9,87.06,86.89,87.0,17800.0,69.5352,69.6633,69.5272,69.6152,17800.0
2015-03-16 11:00:00,86.98,87.15,86.98,87.1,21500.0,69.5992,69.7353,69.5992,69.6953,21500.0
2015-03-16 11:10:00,87.11,87.15,86.94,86.95,38300.0,69.7033,69.7353,69.5672,69.5752,38300.0
2015-03-16 11:20:00,86.95,87.12,86.94,87.03,36100.0,69.5752,69.7113,69.5672,69.6393,36100.0
2015-03-16 11:30:00,87.04,87.11,87.03,87.06,23400.0,69.6473,69.7033,69.6393,69.6633,23400.0
2015-03-16 11:40:00,87.06,87.1,86.99,87.06,19500.0,69.6633,69.6953,69.6072,69.6633,19500.0
2015-03-16 11:50:00,87.06,87.15,87.02,87.04,15900.0,69.6633,69.7353,69.6313,69.6473,15900.0
2015-03-16 12:00:00,87.02,87.05,86.97,86.99,14100.0,69.6313,69.6553,69.5912,69.6072,14100.0
2015-03-16 12:10:00,86.98,87.02,86.9,86.9,15400.0,69.5992,69.6313,69.5352,69.5352,15400.0
2015-03-16 12:20:00,86.89,86.91,86.8,86.83,9700.0,69.5272,69.5432,69.4552,69.4792,9700.0
2015-03-16 12:30:00,86.81,86.93,86.81,86.93,11600.0,69.4632,69.5592,69.4632,69.5592,11600.0
2015-03-16 12:40:00,86.92,87.03,86.92,86.98,18700.0,69.5512,69.6393,69.5512,69.5992,18700.0
2015-03-16 12:50:00,86.98,87.11,86.97,87.01,10800.0,69.5992,69.7033,69.5912,69.6233,10800.0
2015-03-16 13:00:00,86.99,86.99,86.85,86.98,14600.0,69.6072,69.6072,69.4952,69.5992,14600.0
2015-03-16 13:10:00,86.98,87.12,86.97,87.1,20100.0,69.5992,69.7113,69.5912,69.6953,20100.0
2015-03-16 13:20:00,87.11,87.15,87.0,87.07,16400.0,69.7033,69.7353,69.6152,69.6713,16400.0
2015-03-16 13:30:00,87.06,87.07,87.01,87.07,13800.0,69.6633,69.6713,69.6233,69.6713,13800.0
2015-03-16 13:40:00,87.08,87.19,87.04,87.14,25900.0,69.6793,69.7673,69.6473,69.7273,25900.0
2015-03-16 13:50:00,87.15,87.2,87.1,87.16,18600.0,69.7353,69.7753,69.6953,69.7433,18600.0
2015-03-16 14:00:00,87.16,87.21,87.12,87.19,26400.0,69.7433,69.7833,69.7113,69.7673,26400.0
2015-03-16 14:10:00,87.19,87.26,87.1,87.26,32300.0,69.7673,69.8233,69.6953,69.8233,32300.0
2015-03-16 14:20:00,87.26,87.43,87.26,87.36,70500.0,69.8233,69.9593,69.8233,69.9033,70500.0
2015-03-16 14:30:00,87.37,87.43,87.22,87.22,49600.0,69.9113,69.9593,69.7913,69.7913,49600.0
2015-03-16 14:40:00,87.22,87.41,87.22,87.29,24900.0,69.7913,69.9433,69.7913,69.8473,24900.0
2015-03-16 14:50:00,87.3,87.4,87.26,87.4,36100.0,69.8553,69.9353,69.8233,69.9353,36100.0
2015-03-16 15:00:00,87.41,87.53,87.4,87.42,38300.0,69.9433,70.0393,69.9353,69.9513,38300.0
2015-03-16 15:10:00,87.43,87.49,87.4,87.44,51800.0,69.9593,70.0073,69.9353,69.9673,51800.0
2015-03-16 15:20:00,87.45,87.45,87.41,87.44,50700.0,69.9753,69.9753,69.9433,69.9673,50700.0
2015-03-16 15:30:00,87.44,87.48,87.31,87.32,51700.0,69.9673,69.9993,69.8633,69.8713,51700.0
2015-03-16 15:40:00,87.32,87.4,87.27,87.3,48400.0,69.8713,69.9353,69.8313,69.8553,48400.0
2015-03-16 15:50:00,87.31,87.39,87.27,87.35,86800.0,69.8633,69.9273,69.8313,69.8953,86800.0
2015-03-17 09:30:00,86.91,87.32,86.64,87.09,57700.0,69.5432,69.8713,69.3272,69.6873,57700.0
2015-03-17 09:40:00,87.12,87.32,86.91,86.91,54300.0,69.7113,69.8713,69.5432,69.5432,54300.0
2015-03-17 09:50:00,86.9,87.16,86.89,87.03,42900.0,69.5352,69.7433,69.5272,69.6393,42900.0
2015-03-17 10:00:00,87.02,87.15,86.91,87.13,32200.0,69.6313,69.7353,69.5432,69.7193,32200.0
2015-03-17 10:10:00,87.11,87.22,86.97,87.07,32800.0,69.7033,69.7913,69.5912,69.6713,32800.0
2015-03-17 10:20:00,87.08,87.2,87.06,87.09,32100.0,69.6793,69.7753,69.6633,69.6873,32100.0
2015-03-17 10:30:00,87.12,87.24,87.11,87.17,27000.0,69.7113,69.8073,69.7033,69.7513,27000.0
2015-03-17 10:40:00,87.2,87.2,87.13,87.14,15900.0,69.7753,69.7753,69.7193,69.7273,15900.0
2015-03-17 10:50:00,87.12,87.24,87.09,87.14,36400.0,69.7113,69.8073,69.6873,69.7273,36400.0
2015-03-17 11:00:00,87.12,87.13,86.94,87.01,25700.0,69.7113,69.7193,69.5672,69.6233,25700.0
2015-03-17 11:10:00,87.03,87.05,86.87,86.88,25800.0,69.6393,69.6553,69.5112,69.5192,25800.0
2015-03-17 11:20:00,86.87,87.05,86.85,87.05,23200.0,69.5112,69.6553,69.4952,69.6553,23200.0
2015-03-17 11:30:00,87.03,87.04,86.91,86.93,19100.0,69.6393,69.6473,69.5432,69.5592,19100.0
2015-03-17 11:40:00,86.92,86.99,86.9,86.91,17100.0,69.5512,69.6072,69.5352,69.5432,17100.0
2015-03-17 11:50:00,86.92,87.0,86.85,87.0,17600.0,69.5512,69.6152,69.4952,69.6152,17600.0
2015-03-17 12:00:00,87.0,87.0,86.89,86.89,18700.0,69.6152,69.6152,69.5272,69.5272,18700.0
2015-03-17 12:10:00,86.89,86.94,86.85,86.91,13200.0,69.5272,69.5672,69.4952,69.5432,13200.0
2015-03-17 12:20:00,86.92,87.05,86.92,87.03,21200.0,69.5512,69.6553,69.5512,69.6393,21200.0
2015-03-17 12:30:00,87.05,87.1,86.99,87.09,14400.0,69.6553,69.6953,69.6072,69.6873,14400.0
2015-03-17 12:40:00,87.1,87.16,87.02,87.04,15400.0,69.6953,69.7433,69.6313,69.6473,15400.0
2015-03-17 12:50:00,87.04,87.05,86.97,87.02,13900.0,69.6473,69.6553,69.5912,69.6313,13900.0
2015-03-17 13:00:00,87.04,87.07,86.99,87.06,16800.0,69.6473,69.6713,69.6072,69.6633,16800.0
2015-03-17 13:10:00,87.06,87.11,86.97,86.98,24900.0,69.6633,69.7033,69.5912,69.5992,24900.0
2015-03-17 13:20:00,86.99,87.0,86.9,86.92,16800.0,69.6072,69.6152,69.5352,69.5512,16800.0
2015-03-17 13:30:00,86.93,86.95,86.86,86.86,24200.0,69.5592,69.5752,69.5032,69.5032,24200.0
2015-03-17 13:40:00,86.87,86.89,86.83,86.87,18300.0,69.5112,69.5272,69.4792,69.5112,18300.0
2015-03-17 13:50:00,86.86,86.97,86.86,86.95,24700.0,69.5032,69.5912,69.5032,69.5752,24700.0
2015-03-17 14:00:00,86.95,86.99,86.9,86.94,31700.0,69.5752,69.6072,69.5352,69.5672,31700.0
2015-03-17 14:10:00,86.95,86.99,86.86,86.88,29100.0,69.5752,69.6072,69.5032,69.5192,29100.0
2015-03-17 14:20:00,86.88,86.88,86.78,86.79,31200.0,69.5192,69.5192,69.4392,69.4472,31200.0
2015-03-17 14:30:00,86.79,86.8,86.7,86.76,44500.0,69.4472,69.4552,69.3752,69.4232,44500.0
2015-03-17 14:40:00,86.75,86.81,86.74,86.78,27700.0,69.4152,69.4632,69.4072,69.4392,27700.0
2015-03-17 14:50:00,86.77,86.89,86.7,86.84,28100.0,69.4312,69.5272,69.3752,69.4872,28100.0
2015-03-17 15:00:00,86.84,86.96,86.8,86.9,30400.0,69.4872,69.5832,69.4552,69.5352,30400.0
2015-03-17 15:10:00,86.92,87.03,86.92,86.99,28300.0,69.5512,69.6393,69.5512,69.6072,28300.0
2015-03-17 15:20:00,86.99,87.02,86.95,86.97,40100.0,69.6072,69.6313,69.5752,69.5912,40100.0
2015-03-17 15:30:00,86.97,87.02,86.93,86.94,41100.0,69.5912,69.6313,69.5592,69.5672,41100.0
2015-03-17 15:40:00,86.93,86.96,86.83,86.95,42100.0,69.5592,69.5832,69.4792,69.5752,42100.0
2015-03-17 15:50:00,86.94,86.95,86.56,86.65,309100.0,69.5672,69.5752,69.2632,69.3352,309100.0
2015-03-18 09:30:00,86.63,86.79,86.18,86.33,54600.0,69.3192,69.4472,68.9591,69.0791,54600.0
2015-03-18 09:40:00,86.33,86.54,86.27,86.45,35400.0,69.0791,69.2472,69.0311,69.1752,35400.0
2015-03-18 09:50:00,86.43,86.51,86.02,86.09,48900.0,69.1591,69.2232,68.8311,68.8871,48900.0
2015-03-18 10:00:00,86.07,86.44,86.07,86.43,31000.0,68.8711,69.1672,68.8711,69.1591,31000.0
2015-03-18 10:10:00,86.42,86.43,86.21,86.22,24400.0,69.1511,69.1591,68.9831,68.9911,24400.0
2015-03-18 10:20:00,86.23,86.26,86.13,86.13,28300.0,68.9991,69.0231,68.9191,68.9191,28300.0
2015-03-18 10:30:00,86.11,86.14,86.01,86.08,31900.0,68.9031,68.9271,68.8231,68.8791,31900.0
2015-03-18 10:40:00,86.06,86.11,86.05,86.08,37800.0,68.8631,68.9031,68.8551,68.8791,37800.0
2015-03-18 10:50:00,86.06,86.13,86.04,86.1,22100.0,68.8631,68.9191,68.8471,68.8951,22100.0
2015-03-18 11:00:00,86.08,86.17,86.07,86.12,19200.0,68.8791,68.9511,68.8711,68.9111,19200.0
2015-03-18 11:10:00,86.12,86.12,85.97,86.0,26000.0,68.9111,68.9111,68.7911,68.8151,26000.0
2015-03-18 11:20:00,86.01,86.09,85.98,86.01,20600.0,68.8231,68.8871,68.7991,68.8231,20600.0
2015-03-18 11:30:00,85.99,86.08,85.98,85.99,22600.0,68.8071,68.8791,68.7991,68.8071,22600.0
2015-03-18 11:40:00,85.98,86.06,85.95,86.03,40100.0,68.7991,68.8631,68.7751,68.8391,40100.0
2015-03-18 11:50:00,86.02,86.12,85.99,86.12,21600.0,68.8311,68.9111,68.8071,68.9111,21600.0
2015-03-18 12:00:00,86.09,86.09,85.96,86.03,22500.0,68.8871,68.8871,68.7831,68.8391,22500.0
2015-03-18 12:10:00,86.02,86.02,85.89,85.9,18400.0,68.8311,68.8311,68.7271,68.7351,18400.0
2015-03-18 12:20:00,85.89,85.97,85.83,85.95,18100.0,68.7271,68.7911,68.679,68.7751,18100.0
2015-03-18 12:30:00,85.94,86.02,85.92,86.01,13800.0,68.7671,68.8311,68.7511,68.8231,13800.0
2015-03-18 12:40:00,86.02,86.06,85.91,85.91,17500.0,68.8311,68.8631,68.7431,68.7431,17500.0
2015-03-18 12:50:00,85.91,85.95,85.83,85.85,16600.0,68.7431,68.7751,68.679,68.695,16600.0
2015-03-18 13:00:00,85.84,85.89,85.76,85.79,19300.0,68.687,68.7271,68.623,68.647,19300.0
2015-03-18 13:10:00,85.78,85.83,85.76,85.81,15500.0,68.639,68.679,68.623,68.663,15500.0
2015-03-18 13:20:00,85.81,85.87,85.73,85.76,22300.0,68.663,68.7111,68.599,68.623,22300.0
2015-03-18 13:30:00,85.79,85.84,85.58,85.62,26500.0,68.647,68.687,68.479,68.511,26500.0
2015-03-18 13:40:00,85.62,85.69,85.56,85.69,23800.0,68.511,68.567,68.463,68.567,23800.0
2015-03-18 13:50:00,85.68,86.09,85.67,86.06,33500.0,68.559,68.8871,68.551,68.8631,33500.0
2015-03-18 14:00:00,86.1,87.01,86.06,86.82,60600.0,68.8951,69.6233,68.8631,69.4712,60600.0
2015-03-18 14:10:00,86.82,87.06,86.77,86.97,54500.0,69.4712,69.6633,69.4312,69.5912,54500.0
2015-03-18 14:20:00,86.97,87.02,86.76,86.81,96700.0,69.5912,69.6313,69.4232,69.4632,96700.0
2015-03-18 14:30:00,86.84,87.23,86.82,87.08,55400.0,69.4872,69.7993,69.4712,69.6793,55400.0
2015-03-18 14:40:00,87.08,87.2,87.07,87.11,62000.0,69.6793,69.7753,69.6713,69.7033,62000.0
2015-03-18 14:50:00,87.09,87.27,87.04,87.23,56600.0,69.6873,69.8313,69.6473,69.7993,56600.0
2015-03-18 15:00:00,87.24,87.55,87.19,87.47,43300.0,69.8073,70.0553,69.7673,69.9913,43300.0
2015-03-18 15:10:00,87.49,87.76,87.46,87.66,53700.0,70.0073,70.2234,69.9833,70.1434,53700.0
2015-03-18 15:20:00,87.62,87.64,87.41,87.42,44000.0,70.1114,70.1274,69.9433,69.9513,44000.0
2015-03-18 15:30:00,87.43,87.49,87.36,87.37,88700.0,69.9593,70.0073,69.9033,69.9113,88700.0
2015-03-18 15:40:00,87.36,87.41,87.28,87.28,84700.0,69.9033,69.9433,69.8393,69.8393,84700.0
2015-03-18 15:50:00,87.29,87.4,87.24,87.37,138500.0,69.8473,69.9353,69.8073,69.9113,138500.0
2015-03-19 09:30:00,87.38,87.79,87.36,87.58,57700.0,69.9193,70.2474,69.9033,70.0794,57700.0
2015-03-19 09:40:00,87.53,87.59,87.34,87.38,17300.0,70.0393,70.0874,69.8873,69.9193,17300.0
2015-03-19 09:50:00,87.37,87.54,87.27,87.42,33400.0,69.9113,70.0473,69.8313,69.9513,33400.0
2015-03-19 10:00:00,87.45,87.45,87.27,87.33,27100.0,69.9753,69.9753,69.8313,69.8793,27100.0
2015-03-19 10:10:00,87.33,87.57,87.28,87.57,30100.0,69.8793,70.0713,69.8393,70.0713,30100.0
2015-03-19 10:20:00,87.55,87.63,87.49,87.51,18800.0,70.0553,70.1194,70.0073,70.0233,18800.0
2015-03-19 10:30:00,87.5,87.59,87.44,87.57,24700.0,70.0153,70.0874,69.9673,70.0713,24700.0
2015-03-19 10:40:00,87.57,87.63,87.45,87.45,19300.0,70.0713,70.1194,69.9753,69.9753,19300.0
2015-03-19 10:50:00,87.44,87.47,87.34,87.47,23600.0,69.9673,69.9913,69.8873,69.9913,23600.0
2015-03-19 11:00:00,87.49,87.52,87.41,87.43,17600.0,70.0073,70.0313,69.9433,69.9593,17600.0
2015-03-19 11:10:00,87.44,87.49,87.42,87.45,20300.0,69.9673,70.0073,69.9513,69.9753,20300.0
2015-03-19 11:20:00,87.45,87.56,87.45,87.51,20800.0,69.9753,70.0633,69.9753,70.0233,20800.0
2015-03-19 11:30:00,87.55,87.55,87.39,87.46,22300.0,70.0553,70.0553,69.9273,69.9833,22300.0
2015-03-19 11:40:00,87.47,87.49,87.38,87.48,20600.0,69.9913,70.0073,69.9193,69.9993,20600.0
2015-03-19 11:50:00,87.47,87.52,87.4,87.51,21500.0,69.9913,70.0313,69.9353,70.0233,21500.0
2015-03-19 12:00:00,87.52,87.53,87.47,87.51,27300.0,70.0313,70.0393,69.9913,70.0233,27300.0
2015-03-19 12:10:00,87.5,87.51,87.44,87.51,22100.0,70.0153,70.0233,69.9673,70.0233,22100.0
2015-03-19 12:20:00,87.52,87.53,87.47,87.51,22500.0,70.0313,70.0393,69.9913,70.0233,22500.0
2015-03-19 12:30:00,87.5,87.52,87.43,87.45,22900.0,70.0153,70.0313,69.9593,69.9753,22900.0
2015-03-19 12:40:00,87.46,87.51,87.44,87.5,23700.0,69.9833,70.0233,69.9673,70.0153,23700.0
2015-03-19 12:50:00,87.51,87.51,87.42,87.5,15500.0,70.0233,70.0233,69.9513,70.0153,15500.0
2015-03-19 13:00:00,87.48,87.52,87.46,87.5,20000.0,69.9993,70.0313,69.9833,70.0153,20000.0
2015-03-19 13:10:00,87.5,87.65,87.49,87.64,28500.0,70.0153,70.1354,70.0073,70.1274,28500.0
2015-03-19 13:20:00,87.65,87.72,87.64,87.68,30700.0,70.1354,70.1914,70.1274,70.1594,30700.0
2015-03-19 13:30:00,87.68,87.69,87.62,87.64,18600.0,70.1594,70.1674,70.1114,70.1274,18600.0
2015-03-19 13:40:00,87.64,87.66,87.58,87.61,18200.0,70.1274,70.1434,70.0794,70.1034,18200.0
2015-03-19 13:50:00,87.62,87.69,87.61,87.66,22600.0,70.1114,70.1674,70.1034,70.1434,22600.0
2015-03-19 14:00:00,87.67,87.73,87.62,87.7,30200.0,70.1514,70.1994,70.1114,70.1754,30200.0
2015-03-19 14:10:00,87.7,87.77,87.7,87.74,72700.0,70.1754,70.2314,70.1754,70.2074,72700.0
2015-03-19 14:20:00,87.73,87.76,87.69,87.74,22700.0,70.1994,70.2234,70.1674,70.2074,22700.0
2015-03-19 14:30:00,87.75,87.76,87.58,87.68,22900.0,70.2154,70.2234,70.0794,70.1594,22900.0
2015-03-19 14:40:00,87.7,87.79,87.66,87.76,45900.0,70.1754,70.2474,70.1434,70.2234,45900.0
2015-03-19 14:50:00,87.77,87.77,87.66,87.76,25600.0,70.2314,70.2314,70.1434,70.2234,25600.0
2015-03-19 15:00:00,87.76,87.79,87.7,87.72,30200.0,70.2234,70.2474,70.1754,70.1914,30200.0
2015-03-19 15:10:00,87.72,87.75,87.67,87.69,24500.0,70.1914,70.2154,70.1514,70.1674,24500.0
2015-03-19 15:20:00,87.69,87.72,87.61,87.69,38600.0,70.1674,70.1914,70.1034,70.1674,38600.0
2015-03-19 15:30:00,87.67,87.77,87.63,87.73,44100.0,70.1514,70.2314,70.1194,70.1994,44100.0
2015-03-19 15:40:00,87.74,87.75,87.62,87.7,43200.0,70.2074,70.2154,70.1114,70.1754,43200.0
2015-03-19 15:50:00,87.69,87.7,87.36,87.38,487400.0,70.1674,70.1754,69.9033,69.9193,487400.0
2015-03-20 09:30:00,87.8,87.93,87.56,87.75,721900.0,70.2554,70.3594,70.0633,70.2154,721900.0
2015-03-20 09:40:00,87.75,87.75,87.58,87.59,25200.0,70.2154,70.2154,70.0794,70.0874,25200.0
2015-03-20 09:50:00,87.6,87.69,87.48,87.5,27200.0,70.0954,70.1674,69.9993,70.0153,27200.0
2015-03-20 10:00:00,87.5,87.75,87.48,87.73,45300.0,70.0153,70.2154,69.9993,70.1994,45300.0
2015-03-20 10:10:00,87.73,87.74,87.67,87.71,28800.0,70.1994,70.2074,70.1514,70.1834,28800.0
2015-03-20 10:20:00,87.72,87.75,87.64,87.67,28500.0,70.1914,70.2154,70.1274,70.1514,28500.0
2015-03-20 10:30:00,87.68,87.77,87.68,87.75,47600.0,70.1594,70.2314,70.1594,70.2154,47600.0
2015-03-20 10:40:00,87.76,87.8,87.64,87.64,39200.0,70.2234,70.2554,70.1274,70.1274,39200.0
2015-03-20 10:50:00,87.64,87.77,87.64,87.75,30200.0,70.1274,70.2314,70.1274,70.2154,30200.0
2015-03-20 11:00:00,87.76,87.78,87.67,87.69,47900.0,70.2234,70.2394,70.1514,70.1674,47900.0
2015-03-20 11:10:00,87.69,87.89,87.67,87.85,48700.0,70.1674,70.3274,70.1514,70.2954,48700.0
2015-03-20 11:20:00,87.87,87.93,87.87,87.91,80600.0,70.3114,70.3594,70.3114,70.3434,80600.0
2015-03-20 11:30:00,87.92,87.93,87.89,87.92,29400.0,70.3514,70.3594,70.3274,70.3514,29400.0
2015-03-20 11:40:00,87.92,87.92,87.84,87.86,26200.0,70.3514,70.3514,70.2874,70.3034,26200.0
2015-03-20 11:50:00,87.86,87.88,87.81,87.85,19600.0,70.3034,70.3194,70.2634,70.2954,19600.0
2015-03-20 12:00:00,87.83,87.87,87.81,87.82,22700.0,70.2794,70.3114,70.2634,70.2714,22700.0
2015-03-20 12:10:00,87.83,87.88,87.8,87.82,52400.0,70.2794,70.3194,70.2554,70.2714,52400.0
2015-03-20 12:20:00,87.82,87.82,87.71,87.75,22200.0,70.2714,70.2714,70.1834,70.2154,22200.0
2015-03-20 12:30:00,87.76,87.86,87.76,87.86,13200.0,70.2234,70.3034,70.2234,70.3034,13200.0
2015-03-20 12:40:00,87.87,87.91,87.86,87.89,19000.0,70.3114,70.3434,70.3034,70.3274,19000.0
2015-03-20 12:50:00,87.89,87.92,87.86,87.9,40500.0,70.3274,70.3514,70.3034,70.3354,40500.0
2015-03-20 13:00:00,87.87,87.9,87.83,87.85,30400.0,70.3114,70.3354,70.2794,70.2954,30400.0
2015-03-20 13:10:00,87.85,87.91,87.84,87.87,37700.0,70.2954,70.3434,70.2874,70.3114,37700.0
2015-03-20 13:20:00,87.88,87.93,87.87,87.93,33100.0,70.3194,70.3594,70.3114,70.3594,33100.0
2015-03-20 13:30:00,87.93,87.97,87.92,87.92,45500.0,70.3594,70.3914,70.3514,70.3514,45500.0
2015-03-20 13:40:00,87.93,88.0,87.92,87.94,22900.0,70.3594,70.4154,70.3514,70.3674,22900.0
2015-03-20 13:50:00,87.93,87.97,87.89,87.93,24700.0,70.3594,70.3914,70.3274,70.3594,24700.0
2015-03-20 14:00:00,87.94,88.01,87.94,87.98,20000.0,70.3674,70.4234,70.3674,70.3994,20000.0
2015-03-20 14:10:00,87.98,88.0,87.94,87.97,24600.0,70.3994,70.4154,70.3674,70.3914,24600.0
2015-03-20 14:20:00,87.97,87.98,87.89,87.91,23800.0,70.3914,70.3994,70.3274,70.3434,23800.0
2015-03-20 14:30:00,87.91,87.99,87.89,87.96,44100.0,70.3434,70.4074,70.3274,70.3834,44100.0
2015-03-20 14:40:00,87.97,87.97,87.88,87.91,20700.0,70.3914,70.3914,70.3194,70.3434,20700.0
2015-03-20 14:50:00,87.91,87.99,87.9,87.99,34900.0,70.3434,70.4074,70.3354,70.4074,34900.0
2015-03-20 15:00:00,87.98,88.0,87.94,87.95,40700.0,70.3994,70.4154,70.3674,70.3754,40700.0
2015-03-20 15:10:00,87.95,87.97,87.78,87.79,33600.0,70.3754,70.3914,70.2394,70.2474,33600.0
2015-03-20 15:20:00,87.79,87.89,87.77,87.82,39500.0,70.2474,70.3274,70.2314,70.2714,39500.0
2015-03-20 15:30:00,87.82,87.92,87.78,87.91,43900.0,70.2714,70.3514,70.2394,70.3434,43900.0
2015-03-20 15:40:00,87.9,87.97,87.88,87.91,58300.0,70.3354,70.3914,70.3194,70.3434,58300.0
2015-03-20 15:50:00,87.91,87.92,87.77,87.77,124000.0,70.3434,70.3514,70.2314,70.2314,124000.0
2015-03-23 09:30:00,88.02,88.02,87.58,87.86,56300.0,70.4314,70.4314,70.0794,70.3034,56300.0
2015-03-23 09:40:00,87.9,87.94,87.77,87.86,15800.0,70.3354,70.3674,70.2314,70.3034,15800.0
2015-03-23 09:50:00,87.88,87.94,87.83,87.91,22000.0,70.3194,70.3674,70.2794,70.3434,22000.0
2015-03-23 10:00:00,87.89,87.95,87.84,87.88,17700.0,70.3274,70.3754,70.2874,70.3194,17700.0
2015-03-23 10:10:00,87.87,87.89,87.71,87.72,23200.0,70.3114,70.3274,70.1834,70.1914,23200.0
2015-03-23 10:20:00,87.73,87.8,87.65,87.76,30200.0,70.1994,70.2554,70.1354,70.2234,30200.0
2015-03-23 10:30:00,87.78,87.79,87.66,87.72,26600.0,70.2394,70.2474,70.1434,70.1914,26600.0
2015-03-23 10:40:00,87.73,87.81,87.71,87.77,20900.0,70.1994,70.2634,70.1834,70.2314,20900.0
2015-03-23 10:50:00,87.77,87.83,87.77,87.79,20800.0,70.2314,70.2794,70.2314,70.2474,20800.0
2015-03-23 11:00:00,87.79,87.87,87.76,87.86,20000.0,70.2474,70.3114,70.2234,70.3034,20000.0
2015-03-23 11:10:00,87.85,87.89,87.82,87.83,15900.0,70.2954,70.3274,70.2714,70.2794,15900.0
2015-03-23 11:20:00,87.84,87.88,87.77,87.79,21400.0,70.2874,70.3194,70.2314,70.2474,21400.0
2015-03-23 11:30:00,87.77,87.78,87.66,87.77,12500.0,70.2314,70.2394,70.1434,70.2314,12500.0
2015-03-23 11:40:00,87.78,87.79,87.66,87.73,14100.0,70.2394,70.2474,70.1434,70.1994,14100.0
2015-03-23 11:50:00,87.73,87.8,87.71,87.79,20200.0,70.1994,70.2554,70.1834,70.2474,20200.0
2015-03-23 12:00:00,87.78,87.78,87.67,87.67,15900.0,70.2394,70.2394,70.1514,70.1514,15900.0
2015-03-23 12:10:00,87.68,87.69,87.55,87.59,19500.0,70.1594,70.1674,70.0553,70.0874,19500.0
2015-03-23 12:20:00,87.57,87.7,87.57,87.7,14300.0,70.0713,70.1754,70.0713,70.1754,14300.0
2015-03-23 12:30:00,87.71,87.84,87.68,87.77,16500.0,70.1834,70.2874,70.1594,70.2314,16500.0
2015-03-23 12:40:00,87.78,87.81,87.69,87.72,13000.0,70.2394,70.2634,70.1674,70.1914,13000.0
2015-03-23 12:50:00,87.73,87.73,87.66,87.68,16800.0,70.1994,70.1994,70.1434,70.1594,16800.0
2015-03-23 13:00:00,87.68,87.7,87.62,87.69,14200.0,70.1594,70.1754,70.1114,70.1674,14200.0
2015-03-23 13:10:00,87.7,87.76,87.7,87.71,36000.0,70.1754,70.2234,70.1754,70.1834,36000.0
2015-03-23 13:20:00,87.71,87.72,87.65,87.65,17800.0,70.1834,70.1914,70.1354,70.1354,17800.0
2015-03-23 13:30:00,87.65,87.7,87.64,87.7,13900.0,70.1354,70.1754,70.1274,70.1754,13900.0
2015-03-23 13:40:00,87.69,87.71,87.67,87.67,22700.0,70.1674,70.1834,70.1514,70.1514,22700.0
2015-03-23 13:50:00,87.67,87.71,87.64,87.69,32500.0,70.1514,70.1834,70.1274,70.1674,32500.0
2015-03-23 14:00:00,87.69,87.81,87.66,87.81,19600.0,70.1674,70.2634,70.1434,70.2634,19600.0
2015-03-23 14:10:00,87.81,87.84,87.78,87.8,13100.0,70.2634,70.2874,70.2394,70.2554,13100.0
2015-03-23 14:20:00,87.8,87.82,87.78,87.8,19700.0,70.2554,70.2714,70.2394,70.2554,19700.0
2015-03-23 14:30:00,87.8,87.8,87.73,87.78,21900.0,70.2554,70.2554,70.1994,70.2394,21900.0
2015-03-23 14:40:00,87.78,87.8,87.66,87.66,20900.0,70.2394,70.2554,70.1434,70.1434,20900.0
2015-03-23 14:50:00,87.65,87.69,87.62,87.65,36700.0,70.1354,70.1674,70.1114,70.1354,36700.0
2015-03-23 15:00:00,87.64,87.64,87.55,87.57,38500.0,70.1274,70.1274,70.0553,70.0713,38500.0
2015-03-23 15:10:00,87.57,87.59,87.52,87.55,40500.0,70.0713,70.0874,70.0313,70.0553,40500.0
2015-03-23 15:20:00,87.56,87.6,87.54,87.59,34000.0,70.0633,70.0954,70.0473,70.0874,34000.0
2015-03-23 15:30:00,87.6,87.61,87.57,87.61,29200.0,70.0954,70.1034,70.0713,70.1034,29200.0
2015-03-23 15:40:00,87.6,87.61,87.53,87.54,49300.0,70.0954,70.1034,70.0393,70.0473,49300.0
2015-03-23 15:50:00,87.54,87.54,87.29,87.3,149600.0,70.0473,70.0473,69.8473,69.8553,149600.0
2015-03-24 09:30:00,87.15,87.43,87.02,87.22,41000.0,69.7353,69.9593,69.6313,69.7913,41000.0
2015-03-24 09:40:00,87.25,87.3,87.0,87.12,22800.0,69.8153,69.8553,69.6152,69.7113,22800.0
2015-03-24 09:50:00,87.13,87.26,87.12,87.24,35200.0,69.7193,69.8233,69.7113,69.8073,35200.0
2015-03-24 10:00:00,87.27,87.52,87.25,87.51,25800.0,69.8313,70.0313,69.8153,70.0233,25800.0
2015-03-24 10:10:00,87.52,87.53,87.45,87.48,21900.0,70.0313,70.0393,69.9753,69.9993,21900.0
2015-03-24 10:20:00,87.49,87.53,87.41,87.53,20700.0,70.0073,70.0393,69.9433,70.0393,20700.0
2015-03-24 10:30:00,87.53,87.6,87.46,87.48,15400.0,70.0393,70.0954,69.9833,69.9993,15400.0
2015-03-24 10:40:00,87.45,87.56,87.36,87.36,15800.0,69.9753,70.0633,69.9033,69.9033,15800.0
2015-03-24 10:50:00,87.35,87.46,87.35,87.36,13800.0,69.8953,69.9833,69.8953,69.9033,13800.0
2015-03-24 11:00:00,87.34,87.53,87.31,87.51,15700.0,69.8873,70.0393,69.8633,70.0233,15700.0
2015-03-24 11:10:00,87.53,87.54,87.43,87.44,34200.0,70.0393,70.0473,69.9593,69.9673,34200.0
2015-03-24 11:20:00,87.44,87.46,87.36,87.46,14000.0,69.9673,69.9833,69.9033,69.9833,14000.0
2015-03-24 11:30:00,87.47,87.51,87.45,87.49,11900.0,69.9913,70.0233,69.9753,70.0073,11900.0
2015-03-24 11:40:00,87.48,87.5,87.42,87.5,13000.0,69.9993,70.0153,69.9513,70.0153,13000.0
2015-03-24 11:50:00,87.49,87.5,87.42,87.48,9300.0,70.0073,70.0153,69.9513,69.9993,9300.0
2015-03-24 12:00:00,87.46,87.48,87.38,87.38,7900.0,69.9833,69.9993,69.9193,69.9193,7900.0
2015-03-24 12:10:00,87.38,87.48,87.38,87.42,7500.0,69.9193,69.9993,69.9193,69.9513,7500.0
2015-03-24 12:20:00,87.42,87.42,87.33,87.34,8100.0,69.9513,69.9513,69.8793,69.8873,8100.0
2015-03-24 12:30:00,87.35,87.36,87.23,87.26,16000.0,69.8953,69.9033,69.7993,69.8233,16000.0
2015-03-24 12:40:00,87.25,87.3,87.22,87.22,10700.0,69.8153,69.8553,69.7913,69.7913,10700.0
2015-03-24 12:50:00,87.21,87.3,87.21,87.22,8600.0,69.7833,69.8553,69.7833,69.7913,8600.0
2015-03-24 13:00:00,87.2,87.33,87.2,87.3,7700.0,69.7753,69.8793,69.7753,69.8553,7700.0
2015-03-24 13:10:00,87.32,87.39,87.23,87.38,14400.0,69.8713,69.9273,69.7993,69.9193,14400.0
2015-03-24 13:20:00,87.37,87.38,87.22,87.25,18600.0,69.9113,69.9193,69.7913,69.8153,18600.0
2015-03-24 13:30:00,87.25,87.27,87.18,87.25,10500.0,69.8153,69.8313,69.7593,69.8153,10500.0
2015-03-24 13:40:00,87.25,87.35,87.24,87.26,10900.0,69.8153,69.8953,69.8073,69.8233,10900.0
2015-03-24 13:50:00,87.26,87.36,87.25,87.35,14300.0,69.8233,69.9033,69.8153,69.8953,14300.0
2015-03-24 14:00:00,87.34,87.34,87.19,87.27,13100.0,69.8873,69.8873,69.7673,69.8313,13100.0
2015-03-24 14:10:00,87.26,87.32,87.17,87.17,15400.0,69.8233,69.8713,69.7513,69.7513,15400.0
2015-03-24 14:20:00,87.17,87.19,87.09,87.13,34700.0,69.7513,69.7673,69.6873,69.7193,34700.0
2015-03-24 14:30:00,87.13,87.19,87.06,87.14,13600.0,69.7193,69.7673,69.6633,69.7273,13600.0
2015-03-24 14:40:00,87.14,87.24,87.1,87.2,35200.0,69.7273,69.8073,69.6953,69.7753,35200.0
2015-03-24 14:50:00,87.19,87.24,87.14,87.24,21700.0,69.7673,69.8073,69.7273,69.8073,21700.0
2015-03-24 15:00:00,87.22,87.32,87.2,87.31,20300.0,69.7913,69.8713,69.7753,69.8633,20300.0
2015-03-24 15:10:00,87.3,87.3,87.21,87.24,23900.0,69.8553,69.8553,69.7833,69.8073,23900.0
2015-03-24 15:20:00,87.22,87.22,87.07,87.08,25400.0,69.7913,69.7913,69.6713,69.6793,25400.0
2015-03-24 15:30:00,87.07,87.14,87.07,87.13,38400.0,69.6713,69.7273,69.6713,69.7193,38400.0
2015-03-24 15:40:00,87.13,87.15,87.02,87.04,29500.0,69.7193,69.7353,69.6313,69.6473,29500.0
2015-03-24 15:50:00,87.04,87.06,86.96,86.96,101800.0,69.6473,69.6633,69.5832,69.5832,101800.0
2015-03-25 09:30:00,87.13,87.16,86.49,86.71,56700.0,69.7193,69.7433,69.2072,69.3832,56700.0
2015-03-25 09:40:00,86.64,86.75,86.33,86.36,22300.0,69.3272,69.4152,69.0791,69.1031,22300.0
2015-03-25 09:50:00,86.37,86.6,86.37,86.57,22700.0,69.1111,69.2952,69.1111,69.2712,22700.0
2015-03-25 10:00:00,86.55,86.57,86.32,86.36,35500.0,69.2552,69.2712,69.0711,69.1031,35500.0
2015-03-25 10:10:00,86.36,86.43,86.25,86.37,32500.0,69.1031,69.1591,69.0151,69.1111,32500.0
2015-03-25 10:20:00,86.39,86.54,86.39,86.51,17500.0,69.1271,69.2472,69.1271,69.2232,17500.0
2015-03-25 10:30:00,86.53,86.58,86.45,86.48,17900.0,69.2392,69.2792,69.1752,69.1992,17900.0
2015-03-25 10:40:00,86.47,86.5,86.29,86.37,25000.0,69.1912,69.2152,69.0471,69.1111,25000.0
2015-03-25 10:50:00,86.36,86.39,86.31,86.37,14800.0,69.1031,69.1271,69.0631,69.1111,14800.0
2015-03-25 11:00:00,86.38,86.51,86.36,86.4,11300.0,69.1191,69.2232,69.1031,69.1351,11300.0
2015-03-25 11:10:00,86.4,86.41,86.18,86.29,15100.0,69.1351,69.1431,68.9591,69.0471,15100.0
2015-03-25 11:20:00,86.29,86.37,86.21,86.31,11700.0,69.0471,69.1111,68.9831,69.0631,11700.0
2015-03-25 11:30:00,86.28,86.28,85.82,85.84,24300.0,69.0391,69.0391,68.671,68.687,24300.0
2015-03-25 11:40:00,85.83,85.85,85.7,85.76,26000.0,68.679,68.695,68.575,68.623,26000.0
2015-03-25 11:50:00,85.77,85.82,85.63,85.67,29800.0,68.631,68.671,68.519,68.551,29800.0
2015-03-25 12:00:00,85.68,85.73,85.58,85.62,19700.0,68.559,68.599,68.479,68.511,19700.0
2015-03-25 12:10:00,85.64,85.73,85.61,85.65,26800.0,68.527,68.599,68.503,68.535,26800.0
2015-03-25 12:20:00,85.66,85.66,85.42,85.61,21400.0,68.543,68.543,68.351,68.503,21400.0
2015-03-25 12:30:00,85.6,85.64,85.49,85.64,16800.0,68.495,68.527,68.407,68.527,16800.0
2015-03-25 12:40:00,85.63,85.63,85.45,85.48,21500.0,68.519,68.519,68.375,68.399,21500.0
2015-03-25 12:50:00,85.49,85.53,85.44,85.48,31100.0,68.407,68.439,68.367,68.399,31100.0
2015-03-25 13:00:00,85.48,85.49,85.31,85.33,48300.0,68.399,68.407,68.263,68.279,48300.0
2015-03-25 13:10:00,85.33,85.34,85.08,85.2,42300.0,68.279,68.287,68.0789,68.1749,42300.0
2015-03-25 13:20:00,85.21,85.4,85.15,85.35,26400.0,68.1829,68.335,68.1349,68.295,26400.0
2015-03-25 13:30:00,85.36,85.44,85.3,85.44,27900.0,68.303,68.367,68.255,68.367,27900.0
2015-03-25 13:40:00,85.45,85.54,85.4,85.48,38800.0,68.375,68.447,68.335,68.399,38800.0
2015-03-25 13:50:00,85.51,85.52,85.43,85.43,40400.0,68.423,68.431,68.359,68.359,40400.0
2015-03-25 14:00:00,85.42,85.52,85.33,85.37,46900.0,68.351,68.431,68.279,68.311,46900.0
2015-03-25 14:10:00,85.35,85.47,85.32,85.47,17700.0,68.295,68.391,68.271,68.391,17700.0
2015-03-25 14:20:00,85.48,85.56,85.45,85.53,18400.0,68.399,68.463,68.375,68.439,18400.0
2015-03-25 14:30:00,85.51,85.51,85.38,85.43,17000.0,68.423,68.423,68.319,68.359,17000.0
2015-03-25 14:40:00,85.4,85.42,85.26,85.35,32400.0,68.335,68.351,68.2229,68.295,32400.0
2015-03-25 14:50:00,85.34,85.45,85.33,85.39,65700.0,68.287,68.375,68.279,68.327,65700.0
2015-03-25 15:00:00,85.39,85.39,85.18,85.19,16500.0,68.327,68.327,68.1589,68.1669,16500.0
2015-03-25 15:10:00,85.19,85.26,85.14,85.19,43400.0,68.1669,68.2229,68.1269,68.1669,43400.0
2015-03-25 15:20:00,85.19,85.21,85.07,85.09,37600.0,68.1669,68.1829,68.0709,68.0869,37600.0
2015-03-25 15:30:00,85.1,85.11,84.96,85.06,40200.0,68.0949,68.1029,67.9829,68.0629,40200.0
2015-03-25 15:40:00,85.05,85.06,84.8,84.84,76700.0,68.0549,68.0629,67.8549,67.8869,76700.0
2015-03-25 15:50:00,84.84,84.86,84.74,84.74,163800.0,67.8869,67.9029,67.8069,67.8069,163800.0
2015-03-26 09:30:00,84.26,84.4,84.02,84.36,80800.0,67.4228,67.5348,67.2307,67.5028,80800.0
2015-03-26 09:40:00,84.36,84.67,84.22,84.67,41700.0,67.5028,67.7508,67.3908,67.7508,41700.0
2015-03-26 09:50:00,84.67,84.69,84.14,84.17,51500.0,67.7508,67.7668,67.3267,67.3508,51500.0
2015-03-26 10:00:00,84.23,84.3,84.07,84.1,41200.0,67.3988,67.4548,67.2707,67.2947,41200.0
2015-03-26 10:10:00,84.08,84.2,83.91,84.03,33900.0,67.2787,67.3748,67.1427,67.2387,33900.0
2015-03-26 10:20:00,84.03,84.33,84.01,84.3,36900.0,67.2387,67.4788,67.2227,67.4548,36900.0
2015-03-26 10:30:00,84.3,84.4,84.24,84.36,48000.0,67.4548,67.5348,67.4068,67.5028,48000.0
2015-03-26 10:40:00,84.35,84.55,84.31,84.36,55700.0,67.4948,67.6548,67.4628,67.5028,55700.0
2015-03-26 10:50:00,84.35,84.46,84.27,84.4,30800.0,67.4948,67.5828,67.4308,67.5348,30800.0
2015-03-26 11:00:00,84.44,84.44,84.27,84.34,37200.0,67.5668,67.5668,67.4308,67.4868,37200.0
2015-03-26 11:10:00,84.34,84.34,84.12,84.15,24800.0,67.4868,67.4868,67.3107,67.3347,24800.0
2015-03-26 11:20:00,84.16,84.39,84.14,84.36,10500.0,67.3428,67.5268,67.3267,67.5028,10500.0
2015-03-26 11:30:00,84.32,84.51,84.31,84.51,18100.0,67.4708,67.6228,67.4628,67.6228,18100.0
2015-03-26 11:40:00,84.5,84.63,84.5,84.57,18000.0,67.6148,67.7188,67.6148,67.6708,18000.0
2015-03-26 11:50:00,84.57,84.69,84.5,84.68,25100.0,67.6708,67.7668,67.6148,67.7588,25100.0
2015-03-26 12:00:00,84.66,84.69,84.49,84.53,18400.0,67.7428,67.7668,67.6068,67.6388,18400.0
2015-03-26 12:10:00,84.55,84.6,84.47,84.51,23100.0,67.6548,67.6948,67.5908,67.6228,23100.0
2015-03-26 12:20:00,84.53,84.55,84.37,84.39,14700.0,67.6388,67.6548,67.5108,67.5268,14700.0
2015-03-26 12:30:00,84.4,84.47,84.38,84.41,19500.0,67.5348,67.5908,67.5188,67.5428,19500.0
2015-03-26 12:40:00,84.41,84.54,84.33,84.54,16400.0,67.5428,67.6468,67.4788,67.6468,16400.0
2015-03-26 12:50:00,84.55,84.72,84.53,84.68,13900.0,67.6548,67.7908,67.6388,67.7588,13900.0
2015-03-26 13:00:00,84.69,84.7,84.54,84.58,16300.0,67.7668,67.7748,67.6468,67.6788,16300.0
2015-03-26 13:10:00,84.59,84.63,84.32,84.46,26900.0,67.6868,67.7188,67.4708,67.5828,26900.0
2015-03-26 13:20:00,84.48,84.59,84.36,84.58,15300.0,67.5988,67.6868,67.5028,67.6788,15300.0
2015-03-26 13:30:00,84.58,84.63,84.51,84.54,32300.0,67.6788,67.7188,67.6228,67.6468,32300.0
2015-03-26 13:40:00,84.55,84.74,84.55,84.63,53800.0,67.6548,67.8069,67.6548,67.7188,53800.0
2015-03-26 13:50:00,84.64,84.77,84.63,84.67,48400.0,67.7268,67.8309,67.7188,67.7508,48400.0
2015-03-26 14:00:00,84.69,84.72,84.55,84.57,16300.0,67.7668,67.7908,67.6548,67.6708,16300.0
2015-03-26 14:10:00,84.59,84.7,84.51,84.69,25700.0,67.6868,67.7748,67.6228,67.7668,25700.0
2015-03-26 14:20:00,84.67,84.69,84.48,84.49,25300.0,67.7508,67.7668,67.5988,67.6068,25300.0
2015-03-26 14:30:00,84.49,84.69,84.49,84.65,15300.0,67.6068,67.7668,67.6068,67.7348,15300.0
2015-03-26 14:40:00,84.67,84.77,84.63,84.64,13600.0,67.7508,67.8309,67.7188,67.7268,13600.0
2015-03-26 14:50:00,84.63,84.69,84.55,84.6,21400.0,67.7188,67.7668,67.6548,67.6948,21400.0
2015-03-26 15:00:00,84.58,84.59,84.48,84.56,15100.0,67.6788,67.6868,67.5988,67.6628,15100.0
2015-03-26 15:10:00,84.56,84.59,84.47,84.49,19400.0,67.6628,67.6868,67.5908,67.6068,19400.0
2015-03-26 15:20:00,84.5,84.62,84.48,84.57,19000.0,67.6148,67.7108,67.5988,67.6708,19000.0
2015-03-26 15:30:00,84.58,84.76,84.51,84.62,48800.0,67.6788,67.8229,67.6228,67.7108,48800.0
2015-03-26 15:40:00,84.61,84.61,84.48,84.57,40700.0,67.7028,67.7028,67.5988,67.6708,40700.0
2015-03-26 15:50:00,84.55,84.59,84.39,84.41,122900.0,67.6548,67.6868,67.5268,67.5428,122900.0
2015-03-27 09:30:00,84.34,84.65,84.2,84.49,67300.0,67.4868,67.7348,67.3748,67.6068,67300.0
2015-03-27 09:40:00,84.45,84.84,84.44,84.84,30700.0,67.5748,67.8869,67.5668,67.8869,30700.0
2015-03-27 09:50:00,84.82,84.91,84.65,84.74,17300.0,67.8709,67.9429,67.7348,67.8069,17300.0
2015-03-27 10:00:00,84.74,84.82,84.54,84.57,28700.0,67.8069,67.8709,67.6468,67.6708,28700.0
2015-03-27 10:10:00,84.55,84.55,84.2,84.27,47100.0,67.6548,67.6548,67.3748,67.4308,47100.0
2015-03-27 10:20:00,84.26,84.46,84.25,84.43,30000.0,67.4228,67.5828,67.4148,67.5588,30000.0
2015-03-27 10:30:00,84.44,84.6,84.31,84.6,20600.0,67.5668,67.6948,67.4628,67.6948,20600.0
2015-03-27 10:40:00,84.62,84.66,84.55,84.63,41300.0,67.7108,67.7428,67.6548,67.7188,41300.0
2015-03-27 10:50:00,84.62,84.65,84.55,84.63,28300.0,67.7108,67.7348,67.6548,67.7188,28300.0
2015-03-27 11:00:00,84.62,84.69,84.6,84.62,14800.0,67.7108,67.7668,67.6948,67.7108,14800.0
2015-03-27 11:10:00,84.62,84.76,84.59,84.67,13700.0,67.7108,67.8229,67.6868,67.7508,13700.0
2015-03-27 11:20:00,84.67,84.7,84.54,84.58,15300.0,67.7508,67.7748,67.6468,67.6788,15300.0
2015-03-27 11:30:00,84.58,84.68,84.58,84.63,12600.0,67.6788,67.7588,67.6788,67.7188,12600.0
2015-03-27 11:40:00,84.63,84.68,84.6,84.66,14600.0,67.7188,67.7588,67.6948,67.7428,14600.0
2015-03-27 11:50:00,84.66,84.67,84.4,84.5,20500.0,67.7428,67.7508,67.5348,67.6148,20500.0
2015-03-27 12:00:00,84.51,84.62,84.45,84.6,27500.0,67.6228,67.7108,67.5748,67.6948,27500.0
2015-03-27 12:10:00,84.6,84.61,84.5,84.51,20500.0,67.6948,67.7028,67.6148,67.6228,20500.0
2015-03-27 12:20:00,84.52,84.55,84.39,84.4,28900.0,67.6308,67.6548,67.5268,67.5348,28900.0
2015-03-27 12:30:00,84.41,84.51,84.39,84.43,21200.0,67.5428,67.6228,67.5268,67.5588,21200.0
2015-03-27 12:40:00,84.43,84.49,84.39,84.42,24100.0,67.5588,67.6068,67.5268,67.5508,24100.0
2015-03-27 12:50:00,84.44,84.58,84.44,84.57,18600.0,67.5668,67.6788,67.5668,67.6708,18600.0
2015-03-27 13:00:00,84.56,84.58,84.41,84.46,29800.0,67.6628,67.6788,67.5428,67.5828,29800.0
2015-03-27 13:10:00,84.47,84.49,84.44,84.47,11800.0,67.5908,67.6068,67.5668,67.5908,11800.0
2015-03-27 13:20:00,84.46,84.54,84.43,84.5,15400.0,67.5828,67.6468,67.5588,67.6148,15400.0
2015-03-27 13:30:00,84.5,84.62,84.48,84.62,14000.0,67.6148,67.7108,67.5988,67.7108,14000.0
2015-03-27 13:40:00,84.62,84.62,84.52,84.56,15600.0,67.7108,67.7108,67.6308,67.6628,15600.0
2015-03-27 13:50:00,84.56,84.65,84.55,84.61,13100.0,67.6628,67.7348,67.6548,67.7028,13100.0
2015-03-27 14:00:00,84.59,84.68,84.56,84.6,26800.0,67.6868,67.7588,67.6628,67.6948,26800.0
2015-03-27 14:10:00,84.61,84.68,84.56,84.57,28300.0,67.7028,67.7588,67.6628,67.6708,28300.0
2015-03-27 14:20:00,84.56,84.64,84.51,84.62,15500.0,67.6628,67.7268,67.6228,67.7108,15500.0
2015-03-27 14:30:00,84.61,84.66,84.59,84.6,17900.0,67.7028,67.7428,67.6868,67.6948,17900.0
2015-03-27 14:40:00,84.6,84.68,84.6,84.68,17800.0,67.6948,67.7588,67.6948,67.7588,17800.0
2015-03-27 14:50:00,84.68,84.76,84.67,84.75,17600.0,67.7588,67.8229,67.7508,67.8149,17600.0
2015-03-27 15:00:00,84.74,84.78,84.7,84.71,19300.0,67.8069,67.8389,67.7748,67.7828,19300.0
2015-03-27 15:10:00,84.71,84.74,84.67,84.68,23600.0,67.7828,67.8069,67.7508,67.7588,23600.0
2015-03-27 15:20:00,84.67,84.78,84.67,84.77,25700.0,67.7508,67.8389,67.7508,67.8309,25700.0
2015-03-27 15:30:00,84.77,84.87,84.75,84.85,36700.0,67.8309,67.9109,67.8149,67.8949,36700.0
2015-03-27 15:40:00,84.85,84.86,84.67,84.69,71800.0,67.8949,67.9029,67.7508,67.7668,71800.0
2015-03-27 15:50:00,84.69,84.76,84.61,84.62,135900.0,67.7668,67.8229,67.7028,67.7108,135900.0
2015-03-30 09:30:00,84.87,85.51,84.87,85.45,33400.0,67.9109,68.423,67.9109,68.375,33400.0
2015-03-30 09:40:00,85.49,85.68,85.38,85.55,24800.0,68.407,68.559,68.319,68.455,24800.0
2015-03-30 09:50:00,85.6,85.84,85.6,85.84,24400.0,68.495,68.687,68.495,68.687,24400.0
2015-03-30 10:00:00,85.86,85.99,85.68,85.72,34000.0,68.703,68.8071,68.559,68.591,34000.0
2015-03-30 10:10:00,85.7,85.77,85.63,85.7,30900.0,68.575,68.631,68.519,68.575,30900.0
2015-03-30 10:20:00,85.7,85.74,85.61,85.69,28500.0,68.575,68.607,68.503,68.567,28500.0
2015-03-30 10:30:00,85.72,85.81,85.69,85.77,16200.0,68.591,68.663,68.567,68.631,16200.0
2015-03-30 10:40:00,85.77,85.85,85.74,85.85,31000.0,68.631,68.695,68.607,68.695,31000.0
2015-03-30 10:50:00,85.85,85.88,85.79,85.81,14100.0,68.695,68.7191,68.647,68.663,14100.0
2015-03-30 11:00:00,85.82,85.87,85.71,85.75,18300.0,68.671,68.7111,68.583,68.615,18300.0
2015-03-30 11:10:00,85.75,85.85,85.72,85.79,17400.0,68.615,68.695,68.591,68.647,17400.0
2015-03-30 11:20:00,85.78,85.8,85.74,85.76,12200.0,68.639,68.655,68.607,68.623,12200.0
2015-03-30 11:30:00,85.76,85.85,85.76,85.85,10000.0,68.623,68.695,68.623,68.695,10000.0
2015-03-30 11:40:00,85.85,85.88,85.81,85.83,18500.0,68.695,68.7191,68.663,68.679,18500.0
2015-03-30 11:50:00,85.83,85.85,85.78,85.85,23600.0,68.679,68.695,68.639,68.695,23600.0
2015-03-30 12:00:00,85.84,85.89,85.82,85.85,12000.0,68.687,68.7271,68.671,68.695,12000.0
2015-03-30 12:10:00,85.84,86.01,85.83,85.94,9500.0,68.687,68.8231,68.679,68.7671,9500.0
2015-03-30 12:20:00,85.96,86.01,85.92,85.99,8300.0,68.7831,68.8231,68.7511,68.8071,8300.0
2015-03-30 12:30:00,86.0,86.04,85.95,85.95,8800.0,68.8151,68.8471,68.7751,68.7751,8800.0
2015-03-30 12:40:00,85.95,86.08,85.93,86.02,10200.0,68.7751,68.8791,68.7591,68.8311,10200.0
2015-03-30 12:50:00,86.01,86.03,85.97,85.99,9500.0,68.8231,68.8391,68.7911,68.8071,9500.0
2015-03-30 13:00:00,85.99,86.03,85.97,86.01,10400.0,68.8071,68.8391,68.7911,68.8231,10400.0
2015-03-30 13:10:00,86.03,86.06,86.0,86.03,9600.0,68.8391,68.8631,68.8151,68.8391,9600.0
2015-03-30 13:20:00,86.06,86.12,86.06,86.11,18400.0,68.8631,68.9111,68.8631,68.9031,18400.0
2015-03-30 13:30:00,86.12,86.17,86.11,86.12,13600.0,68.9111,68.9511,68.9031,68.9111,13600.0
2015-03-30 13:40:00,86.1,86.12,86.04,86.06,18300.0,68.8951,68.9111,68.8471,68.8631,18300.0
2015-03-30 13:50:00,86.05,86.05,85.97,85.97,15300.0,68.8551,68.8551,68.7911,68.7911,15300.0
2015-03-30 14:00:00,85.96,86.06,85.96,85.98,14200.0,68.7831,68.8631,68.7831,68.7991,14200.0
2015-03-30 14:10:00,85.99,86.09,85.97,86.05,14000.0,68.8071,68.8871,68.7911,68.8551,14000.0
2015-03-30 14:20:00,86.04,86.09,85.98,86.02,15800.0,68.8471,68.8871,68.7991,68.8311,15800.0
2015-03-30 14:30:00,86.02,86.03,85.95,85.96,8300.0,68.8311,68.8391,68.7751,68.7831,8300.0
2015-03-30 14:40:00,85.97,85.97,85.88,85.93,23100.0,68.7911,68.7911,68.7191,68.7591,23100.0
2015-03-30 14:50:00,85.93,86.0,85.91,85.98,12900.0,68.7591,68.8151,68.7431,68.7991,12900.0
2015-03-30 15:00:00,85.98,86.06,85.95,86.04,21500.0,68.7991,68.8631,68.7751,68.8471,21500.0
2015-03-30 15:10:00,86.06,86.07,85.95,86.06,22700.0,68.8631,68.8711,68.7751,68.8631,22700.0
2015-03-30 15:20:00,86.06,86.06,85.87,85.88,23800.0,68.8631,68.8631,68.7111,68.7191,23800.0
2015-03-30 15:30:00,85.88,86.01,85.84,86.0,38800.0,68.7191,68.8231,68.687,68.8151,38800.0
2015-03-30 15:40:00,86.01,86.07,85.98,86.04,37600.0,68.8231,68.8711,68.7991,68.8471,37600.0
2015-03-30 15:50:00,86.05,86.05,85.87,85.92,95100.0,68.8551,68.8551,68.7111,68.7511,95100.0
2015-03-31 09:30:00,85.35,85.69,85.18,85.66,35100.0,68.295,68.567,68.1589,68.543,35100.0
2015-03-31 09:40:00,85.67,85.76,85.3,85.59,26500.0,68.551,68.623,68.255,68.487,26500.0
2015-03-31 09:50:00,85.61,85.73,85.49,85.66,27500.0,68.503,68.599,68.407,68.543,27500.0
2015-03-31 10:00:00,85.7,85.9,85.68,85.87,23000.0,68.575,68.7351,68.559,68.7111,23000.0
2015-03-31 10:10:00,85.89,85.91,85.77,85.86,33900.0,68.7271,68.7431,68.631,68.703,33900.0
2015-03-31 10:20:00,85.87,85.91,85.81,85.81,18600.0,68.7111,68.7431,68.663,68.663,18600.0
2015-03-31 10:30:00,85.84,85.95,85.81,85.82,21800.0,68.687,68.7751,68.663,68.671,21800.0
2015-03-31 10:40:00,85.82,86.03,85.81,85.96,17700.0,68.671,68.8391,68.663,68.7831,17700.0
2015-03-31 10:50:00,85.98,86.02,85.88,85.92,15000.0,68.7991,68.8311,68.7191,68.7511,15000.0
2015-03-31 11:00:00,85.92,86.09,85.92,86.08,12900.0,68.7511,68.8871,68.7511,68.8791,12900.0
2015-03-31 11:10:00,86.1,86.17,86.1,86.14,14700.0,68.8951,68.9511,68.8951,68.9271,14700.0
2015-03-31 11:20:00,86.13,86.15,86.1,86.11,12300.0,68.9191,68.9351,68.8951,68.9031,12300.0
2015-03-31 11:30:00,86.1,86.11,85.91,85.98,37600.0,68.8951,68.9031,68.7431,68.7991,37600.0
2015-03-31 11:40:00,85.97,86.02,85.92,85.97,20500.0,68.7911,68.8311,68.7511,68.7911,20500.0
2015-03-31 11:50:00,85.98,86.0,85.76,85.78,13000.0,68.7991,68.8151,68.623,68.639,13000.0
2015-03-31 12:00:00,85.76,85.77,85.68,85.76,14500.0,68.623,68.631,68.559,68.623,14500.0
2015-03-31 12:10:00,85.76,85.82,85.73,85.76,14400.0,68.623,68.671,68.599,68.623,14400.0
2015-03-31 12:20:00,85.78,85.9,85.78,85.87,16600.0,68.639,68.7351,68.639,68.7111,16600.0
2015-03-31 12:30:00,85.89,85.95,85.81,85.93,17200.0,68.7271,68.7751,68.663,68.7591,17200.0
2015-03-31 12:40:00,85.94,85.98,85.87,85.89,17500.0,68.7671,68.7991,68.7111,68.7271,17500.0
2015-03-31 12:50:00,85.89,85.92,85.85,85.87,11200.0,68.7271,68.7511,68.695,68.7111,11200.0
2015-03-31 13:00:00,85.9,85.98,85.87,85.95,14400.0,68.7351,68.7991,68.7111,68.7751,14400.0
2015-03-31 13:10:00,85.95,86.04,85.92,86.04,8600.0,68.7751,68.8471,68.7511,68.8471,8600.0
2015-03-31 13:20:00,86.04,86.06,85.98,86.06,13700.0,68.8471,68.8631,68.7991,68.8631,13700.0
2015-03-31 13:30:00,86.06,86.2,86.04,86.17,38500.0,68.8631,68.9751,68.8471,68.9511,38500.0
2015-03-31 13:40:00,86.19,86.21,86.15,86.18,43700.0,68.9671,68.9831,68.9351,68.9591,43700.0
2015-03-31 13:50:00,86.17,86.19,86.07,86.07,30600.0,68.9511,68.9671,68.8711,68.8711,30600.0
2015-03-31 14:00:00,86.09,86.2,86.09,86.15,17100.0,68.8871,68.9751,68.8871,68.9351,17100.0
2015-03-31 14:10:00,86.15,86.21,86.11,86.16,17200.0,68.9351,68.9831,68.9031,68.9431,17200.0
2015-03-31 14:20:00,86.16,86.22,86.1,86.15,21100.0,68.9431,68.9911,68.8951,68.9351,21100.0
2015-03-31 14:30:00,86.13,86.17,86.05,86.16,23200.0,68.9191,68.9511,68.8551,68.9431,23200.0
2015-03-31 14:40:00,86.16,86.25,86.12,86.24,24200.0,68.9431,69.0151,68.9111,69.0071,24200.0
2015-03-31 14:50:00,86.24,86.34,86.21,86.34,26200.0,69.0071,69.0871,68.9831,69.0871,26200.0
2015-03-31 15:00:00,86.33,86.34,86.02,86.07,28200.0,69.0791,69.0871,68.8311,68.8711,28200.0
2015-03-31 15:10:00,86.07,86.09,85.87,85.87,53600.0,68.8711,68.8871,68.7111,68.7111,53600.0
2015-03-31 15:20:00,85.86,85.96,85.77,85.87,35800.0,68.703,68.7831,68.631,68.7111,35800.0
2015-03-31 15:30:00,85.86,85.9,85.73,85.84,34600.0,68.703,68.7351,68.599,68.687,34600.0
2015-03-31 15:40:00,85.84,85.88,85.76,85.81,48900.0,68.687,68.7191,68.623,68.663,48900.0
2015-03-31 15:50:00,85.81,85.81,85.62,85.65,189700.0,68.663,68.663,68.511,68.535,189700.0
2015-04-01 09:30:00,85.73,85.73,84.82,84.84,66000.0,68.599,68.599,67.8709,67.8869,66000.0
2015-04-01 09:40:00,84.85,84.91,84.37,84.37,42000.0,67.8949,67.9429,67.5108,67.5108,42000.0
2015-04-01 09:50:00,84.39,84.59,84.33,84.58,28700.0,67.5268,67.6868,67.4788,67.6788,28700.0
2015-04-01 10:00:00,84.55,84.71,84.48,84.6,32700.0,67.6548,67.7828,67.5988,67.6948,32700.0
2015-04-01 10:10:00,84.61,84.83,84.49,84.8,39500.0,67.7028,67.8789,67.6068,67.8549,39500.0
2015-04-01 10:20:00,84.81,84.96,84.78,84.82,34900.0,67.8629,67.9829,67.8389,67.8709,34900.0
2015-04-01 10:30:00,84.83,84.87,84.53,84.58,26700.0,67.8789,67.9109,67.6388,67.6788,26700.0
2015-04-01 10:40:00,84.58,84.81,84.58,84.81,26500.0,67.6788,67.8629,67.6788,67.8629,26500.0
2015-04-01 10:50:00,84.81,84.93,84.77,84.89,53700.0,67.8629,67.9589,67.8309,67.9269,53700.0
2015-04-01 11:00:00,84.9,84.96,84.8,84.96,24100.0,67.9349,67.9829,67.8549,67.9829,24100.0
2015-04-01 11:10:00,84.96,85.04,84.9,84.99,31800.0,67.9829,68.0469,67.9349,68.0069,31800.0
2015-04-01 11:20:00,85.04,85.06,84.75,84.78,26100.0,68.0469,68.0629,67.8149,67.8389,26100.0
2015-04-01 11:30:00,84.81,84.9,84.8,84.89,16600.0,67.8629,67.9349,67.8549,67.9269,16600.0
2015-04-01 11:40:00,84.89,85.05,84.84,84.97,26500.0,67.9269,68.0549,67.8869,67.9909,26500.0
2015-04-01 11:50:00,84.99,85.02,84.86,84.86,17700.0,68.0069,68.0309,67.9029,67.9029,17700.0
2015-04-01 12:00:00,84.88,84.91,84.78,84.87,17700.0,67.9189,67.9429,67.8389,67.9109,17700.0
2015-04-01 12:10:00,84.88,84.92,84.73,84.77,11800.0,67.9189,67.9509,67.7989,67.8309,11800.0
2015-04-01 12:20:00,84.78,84.89,84.74,84.88,23000.0,67.8389,67.9269,67.8069,67.9189,23000.0
2015-04-01 12:30:00,84.86,84.9,84.82,84.88,12600.0,67.9029,67.9349,67.8709,67.9189,12600.0
2015-04-01 12:40:00,84.91,84.95,84.84,84.86,15900.0,67.9429,67.9749,67.8869,67.9029,15900.0
2015-04-01 12:50:00,84.86,85.01,84.85,84.92,12800.0,67.9029,68.0229,67.8949,67.9509,12800.0
2015-04-01 13:00:00,84.9,84.94,84.86,84.93,11600.0,67.9349,67.9669,67.9029,67.9589,11600.0
2015-04-01 13:10:00,84.94,85.0,84.93,84.95,13000.0,67.9669,68.0149,67.9589,67.9749,13000.0
2015-04-01 13:20:00,84.94,84.99,84.91,84.97,13500.0,67.9669,68.0069,67.9429,67.9909,13500.0
2015-04-01 13:30:00,84.97,85.04,84.95,84.96,16400.0,67.9909,68.0469,67.9749,67.9829,16400.0
2015-04-01 13:40:00,84.96,85.17,84.95,85.15,23100.0,67.9829,68.1509,67.9749,68.1349,23100.0
2015-04-01 13:50:00,85.17,85.21,85.1,85.12,21300.0,68.1509,68.1829,68.0949,68.1109,21300.0
2015-04-01 14:00:00,85.12,85.13,85.0,85.01,21900.0,68.1109,68.1189,68.0149,68.0229,21900.0
2015-04-01 14:10:00,85.02,85.05,84.83,84.87,32500.0,68.0309,68.0549,67.8789,67.9109,32500.0
2015-04-01 14:20:00,84.88,84.97,84.85,84.88,19000.0,67.9189,67.9909,67.8949,67.9189,19000.0
2015-04-01 14:30:00,84.87,84.91,84.79,84.91,21200.0,67.9109,67.9429,67.8469,67.9429,21200.0
2015-04-01 14:40:00,84.92,85.11,84.88,85.08,29500.0,67.9509,68.1029,67.9189,68.0789,29500.0
2015-04-01 14:50:00,85.09,85.11,85.02,85.08,16300.0,68.0869,68.1029,68.0309,68.0789,16300.0
2015-04-01 15:00:00,85.08,85.08,84.81,84.83,24600.0,68.0789,68.0789,67.8629,67.8789,24600.0
2015-04-01 15:10:00,84.85,84.96,84.79,84.88,48000.0,67.8949,67.9829,67.8469,67.9189,48000.0
2015-04-01 15:20:00,84.88,85.0,84.85,84.99,26600.0,67.9189,68.0149,67.8949,68.0069,26600.0
2015-04-01 15:30:00,84.98,85.19,84.95,85.1,45900.0,67.9989,68.1669,67.9749,68.0949,45900.0
2015-04-01 15:40:00,85.09,85.14,84.91,85.1,46500.0,68.0869,68.1269,67.9429,68.0949,46500.0
2015-04-01 15:50:00,85.1,85.27,85.07,85.25,99300.0,68.0949,68.2309,68.0709,68.2149,99300.0
2015-04-02 09:30:00,85.85,86.17,85.47,85.68,119900.0,68.695,68.9511,68.391,68.559,119900.0
2015-04-02 09:40:00,85.69,86.29,85.61,86.24,74300.0,68.567,69.0471,68.503,69.0071,74300.0
2015-04-02 09:50:00,86.27,86.44,86.24,86.37,32800.0,69.0311,69.1672,69.0071,69.1111,32800.0
2015-04-02 10:00:00,86.38,86.58,86.37,86.41,55300.0,69.1191,69.2792,69.1111,69.1431,55300.0
2015-04-02 10:10:00,86.4,86.41,86.24,86.36,50200.0,69.1351,69.1431,69.0071,69.1031,50200.0
2015-04-02 10:20:00,86.35,86.39,86.09,86.13,38200.0,69.0951,69.1271,68.8871,68.9191,38200.0
2015-04-02 10:30:00,86.13,86.13,85.97,86.08,36100.0,68.9191,68.9191,68.7911,68.8791,36100.0
2015-04-02 10:40:00,86.07,86.07,85.81,85.97,31700.0,68.8711,68.8711,68.663,68.7911,31700.0
2015-04-02 10:50:00,85.97,86.04,85.89,86.02,41500.0,68.7911,68.8471,68.7271,68.8311,41500.0
2015-04-02 11:00:00,86.03,86.15,85.95,86.08,32500.0,68.8391,68.9351,68.7751,68.8791,32500.0
2015-04-02 11:10:00,86.08,86.09,85.93,85.98,29100.0,68.8791,68.8871,68.7591,68.7991,29100.0
2015-04-02 11:20:00,85.98,86.07,85.98,85.99,26800.0,68.7991,68.8711,68.7991,68.8071,26800.0
2015-04-02 11:30:00,86.0,86.1,86.0,86.07,21200.0,68.8151,68.8951,68.8151,68.8711,21200.0
2015-04-02 11:40:00,86.07,86.07,85.83,85.84,20200.0,68.8711,68.8711,68.679,68.687,20200.0
2015-04-02 11:50:00,85.86,85.91,85.74,85.77,29600.0,68.703,68.7431,68.607,68.631,29600.0
2015-04-02 12:00:00,85.77,85.77,85.57,85.67,21600.0,68.631,68.631,68.471,68.551,21600.0
2015-04-02 12:10:00,85.66,85.78,85.63,85.74,20500.0,68.543,68.639,68.519,68.607,20500.0
2015-04-02 12:20:00,85.74,85.8,85.71,85.77,14900.0,68.607,68.655,68.583,68.631,14900.0
2015-04-02 12:30:00,85.77,85.86,85.75,85.83,16700.0,68.631,68.703,68.615,68.679,16700.0
2015-04-02 12:40:00,85.83,85.95,85.83,85.9,21000.0,68.679,68.7751,68.679,68.7351,21000.0
2015-04-02 12:50:00,85.91,85.95,85.82,85.87,19300.0,68.7431,68.7751,68.671,68.7111,19300.0
2015-04-02 13:00:00,85.86,85.87,85.77,85.85,17800.0,68.703,68.7111,68.631,68.695,17800.0
2015-04-02 13:10:00,85.83,86.0,85.81,86.0,18500.0,68.679,68.8151,68.663,68.8151,18500.0
2015-04-02 13:20:00,85.99,85.99,85.88,85.96,24300.0,68.8071,68.8071,68.7191,68.7831,24300.0
2015-04-02 13:30:00,85.96,85.99,85.94,85.98,17900.0,68.7831,68.8071,68.7671,68.7991,17900.0
2015-04-02 13:40:00,85.99,86.07,85.94,86.07,38200.0,68.8071,68.8711,68.7671,68.8711,38200.0
2015-04-02 13:50:00,86.06,86.07,85.96,86.05,16600.0,68.8631,68.8711,68.7831,68.8551,16600.0
2015-04-02 14:00:00,86.04,86.05,85.94,85.99,20600.0,68.8471,68.8551,68.7671,68.8071,20600.0
2015-04-02 14:10:00,85.98,86.16,85.96,86.16,37000.0,68.7991,68.9431,68.7831,68.9431,37000.0
2015-04-02 14:20:00,86.15,86.16,86.03,86.04,23800.0,68.9351,68.9431,68.8391,68.8471,23800.0
2015-04-02 14:30:00,86.05,86.05,85.98,85.98,20200.0,68.8551,68.8551,68.7991,68.7991,20200.0
2015-04-02 14:40:00,85.97,85.97,85.79,85.91,23100.0,68.7911,68.7911,68.647,68.7431,23100.0
2015-04-02 14:50:00,85.92,85.95,85.87,85.95,23100.0,68.7511,68.7751,68.7111,68.7751,23100.0
2015-04-02 15:00:00,85.93,86.02,85.93,86.01,29700.0,68.7591,68.8311,68.7591,68.8231,29700.0
2015-04-02 15:10:00,86.01,86.07,85.91,85.91,40200.0,68.8231,68.8711,68.7431,68.7431,40200.0
2015-04-02 15:20:00,85.91,86.04,85.91,86.02,29700.0,68.7431,68.8471,68.7431,68.8311,29700.0
2015-04-02 15:30:00,86.02,86.03,85.94,86.02,45400.0,68.8311,68.8391,68.7671,68.8311,45400.0
2015-04-02 15:40:00,86.02,86.12,85.95,86.12,44900.0,68.8311,68.9111,68.7751,68.9111,44900.0
2015-04-02 15:50:00,86.12,86.13,85.91,85.91,93500.0,68.9111,68.9191,68.7431,68.7431,93500.0
2015-04-06 09:30:00,85.66,85.73,85.41,85.55,60400.0,68.543,68.599,68.343,68.455,60400.0
2015-04-06 09:40:00,85.55,85.88,85.51,85.87,17500.0,68.455,68.7191,68.423,68.7111,17500.0
2015-04-06 09:50:00,85.88,86.02,85.84,85.97,18100.0,68.7191,68.8311,68.687,68.7911,18100.0
2015-04-06 10:00:00,85.97,86.07,85.88,85.9,29500.0,68.7911,68.8711,68.7191,68.7351,29500.0
2015-04-06 10:10:00,85.92,85.96,85.84,85.86,28000.0,68.7511,68.7831,68.687,68.703,28000.0
2015-04-06 10:20:00,85.87,86.05,85.82,86.03,48600.0,68.7111,68.8551,68.671,68.8391,48600.0
2015-04-06 10:30:00,86.03,86.25,86.03,86.21,33300.0,68.8391,69.0151,68.8391,68.9831,33300.0
2015-04-06 10:40:00,86.21,86.23,86.12,86.14,38300.0,68.9831,68.9991,68.9111,68.9271,38300.0
2015-04-06 10:50:00,86.15,86.3,86.13,86.27,21300.0,68.9351,69.0551,68.9191,69.0311,21300.0
2015-04-06 11:00:00,86.29,86.37,86.25,86.34,21600.0,69.0471,69.1111,69.0151,69.0871,21600.0
2015-04-06 11:10:00,86.34,86.37,86.25,86.3,14500.0,69.0871,69.1111,69.0151,69.0551,14500.0
2015-04-06 11:20:00,86.29,86.36,86.21,86.35,19900.0,69.0471,69.1031,68.9831,69.0951,19900.0
2015-04-06 11:30:00,86.36,86.39,86.3,86.38,12500.0,69.1031,69.1271,69.0551,69.1191,12500.0
2015-04-06 11:40:00,86.39,86.41,86.28,86.31,21500.0,69.1271,69.1431,69.0391,69.0631,21500.0
2015-04-06 11:50:00,86.29,86.29,86.21,86.28,15700.0,69.0471,69.0471,68.9831,69.0391,15700.0
2015-04-06 12:00:00,86.3,86.35,86.27,86.32,22200.0,69.0551,69.0951,69.0311,69.0711,22200.0
2015-04-06 12:10:00,86.32,86.47,86.3,86.46,22100.0,69.0711,69.1912,69.0551,69.1832,22100.0
2015-04-06 12:20:00,86.47,86.61,86.47,86.56,26800.0,69.1912,69.3032,69.1912,69.2632,26800.0
2015-04-06 12:30:00,86.55,86.57,86.45,86.45,15900.0,69.2552,69.2712,69.1752,69.1752,15900.0
2015-04-06 12:40:00,86.43,86.51,86.39,86.51,30000.0,69.1591,69.2232,69.1271,69.2232,30000.0
2015-04-06 12:50:00,86.49,86.55,86.46,86.51,15400.0,69.2072,69.2552,69.1832,69.2232,15400.0
2015-04-06 13:00:00,86.52,86.58,86.51,86.53,16900.0,69.2312,69.2792,69.2232,69.2392,16900.0
2015-04-06 13:10:00,86.52,86.58,86.49,86.58,24400.0,69.2312,69.2792,69.2072,69.2792,24400.0
2015-04-06 13:20:00,86.59,86.61,86.54,86.61,14100.0,69.2872,69.3032,69.2472,69.3032,14100.0
2015-04-06 13:30:00,86.61,86.66,86.5,86.51,14900.0,69.3032,69.3432,69.2152,69.2232,14900.0
2015-04-06 13:40:00,86.51,86.54,86.47,86.47,16900.0,69.2232,69.2472,69.1912,69.1912,16900.0
2015-04-06 13:50:00,86.48,86.52,86.45,86.5,25200.0,69.1992,69.2312,69.1752,69.2152,25200.0
2015-04-06 14:00:00,86.52,86.57,86.46,86.47,35000.0,69.2312,69.2712,69.1832,69.1912,35000.0
2015-04-06 14:10:00,86.47,86.54,86.42,86.54,25700.0,69.1912,69.2472,69.1511,69.2472,25700.0
2015-04-06 14:20:00,86.53,86.54,86.39,86.51,37800.0,69.2392,69.2472,69.1271,69.2232,37800.0
2015-04-06 14:30:00,86.51,86.54,86.42,86.46,30100.0,69.2232,69.2472,69.1511,69.1832,30100.0
2015-04-06 14:40:00,86.45,86.48,86.37,86.41,31000.0,69.1752,69.1992,69.1111,69.1431,31000.0
2015-04-06 14:50:00,86.4,86.4,86.3,86.35,25400.0,69.1351,69.1351,69.0551,69.0951,25400.0
2015-04-06 15:00:00,86.35,86.41,86.29,86.33,26800.0,69.0951,69.1431,69.0471,69.0791,26800.0
2015-04-06 15:10:00,86.32,86.4,86.28,86.36,23500.0,69.0711,69.1351,69.0391,69.1031,23500.0
2015-04-06 15:20:00,86.37,86.44,86.36,86.39,36200.0,69.1111,69.1672,69.1031,69.1271,36200.0
2015-04-06 15:30:00,86.38,86.47,86.37,86.44,40800.0,69.1191,69.1912,69.1111,69.1672,40800.0
2015-04-06 15:40:00,86.44,86.44,86.31,86.33,38700.0,69.1672,69.1672,69.0631,69.0791,38700.0
2015-04-06 15:50:00,86.33,86.34,86.23,86.26,78700.0,69.0791,69.0871,68.9991,69.0231,78700.0
2015-04-07 09:30:00,86.23,86.63,86.04,86.39,43400.0,68.9991,69.3192,68.8471,69.1271,43400.0
2015-04-07 09:40:00,86.32,86.5,86.3,86.31,26800.0,69.0711,69.2152,69.0551,69.0631,26800.0
2015-04-07 09:50:00,86.4,86.54,86.39,86.39,9600.0,69.1351,69.2472,69.1271,69.1271,9600.0
2015-04-07 10:00:00,86.43,86.44,86.17,86.25,27000.0,69.1591,69.1672,68.9511,69.0151,27000.0
2015-04-07 10:10:00,86.22,86.39,86.17,86.35,24000.0,68.9911,69.1271,68.9511,69.0951,24000.0
2015-04-07 10:20:00,86.37,86.41,86.26,86.31,21000.0,69.1111,69.1431,69.0231,69.0631,21000.0
2015-04-07 10:30:00,86.31,86.46,86.31,86.42,19000.0,69.0631,69.1832,69.0631,69.1511,19000.0
2015-04-07 10:40:00,86.45,86.54,86.34,86.4,15600.0,69.1752,69.2472,69.0871,69.1351,15600.0
2015-04-07 10:50:00,86.39,86.51,86.38,86.51,15200.0,69.1271,69.2232,69.1191,69.2232,15200.0
2015-04-07 11:00:00,86.5,86.53,86.45,86.47,12500.0,69.2152,69.2392,69.1752,69.1912,12500.0
2015-04-07 11:10:00,86.51,86.54,86.32,86.33,15900.0,69.2232,69.2472,69.0711,69.0791,15900.0
2015-04-07 11:20:00,86.32,86.38,86.31,86.33,11200.0,69.0711,69.1191,69.0631,69.0791,11200.0
2015-04-07 11:30:00,86.34,86.42,86.31,86.34,11100.0,69.0871,69.1511,69.0631,69.0871,11100.0
2015-04-07 11:40:00,86.31,86.33,86.26,86.32,11100.0,69.0631,69.0791,69.0231,69.0711,11100.0
2015-04-07 11:50:00,86.33,86.4,86.28,86.4,13300.0,69.0791,69.1351,69.0391,69.1351,13300.0
2015-04-07 12:00:00,86.4,86.49,86.38,86.42,10100.0,69.1351,69.2072,69.1191,69.1511,10100.0
2015-04-07 12:10:00,86.42,86.44,86.37,86.39,10600.0,69.1511,69.1672,69.1111,69.1271,10600.0
2015-04-07 12:20:00,86.38,86.47,86.38,86.43,13100.0,69.1191,69.1912,69.1191,69.1591,13100.0
2015-04-07 12:30:00,86.43,86.5,86.42,86.5,9500.0,69.1591,69.2152,69.1511,69.2152,9500.0
2015-04-07 12:40:00,86.49,86.49,86.24,86.26,11400.0,69.2072,69.2072,69.0071,69.0231,11400.0
2015-04-07 12:50:00,86.27,86.29,86.25,86.28,7700.0,69.0311,69.0471,69.0151,69.0391,7700.0
2015-04-07 13:00:00,86.28,86.32,86.25,86.31,18900.0,69.0391,69.0711,69.0151,69.0631,18900.0
2015-04-07 13:10:00,86.31,86.43,86.3,86.42,24400.0,69.0631,69.1591,69.0551,69.1511,24400.0
2015-04-07 13:20:00,86.41,86.46,86.39,86.43,11200.0,69.1431,69.1832,69.1271,69.1591,11200.0
2015-04-07 13:30:00,86.44,86.46,86.41,86.44,11900.0,69.1672,69.1832,69.1431,69.1672,11900.0
2015-04-07 13:40:00,86.44,86.46,86.32,86.33,12800.0,69.1672,69.1832,69.0711,69.0791,12800.0
2015-04-07 13:50:00,86.32,86.35,86.27,86.27,15300.0,69.0711,69.0951,69.0311,69.0311,15300.0
2015-04-07 14:00:00,86.28,86.38,86.28,86.38,9800.0,69.0391,69.1191,69.0391,69.1191,9800.0
2015-04-07 14:10:00,86.37,86.39,86.35,86.37,11300.0,69.1111,69.1271,69.0951,69.1111,11300.0
2015-04-07 14:20:00,86.36,86.41,86.34,86.4,14600.0,69.1031,69.1431,69.0871,69.1351,14600.0
2015-04-07 14:30:00,86.4,86.41,86.36,86.37,24600.0,69.1351,69.1431,69.1031,69.1111,24600.0
2015-04-07 14:40:00,86.38,86.44,86.38,86.41,10300.0,69.1191,69.1672,69.1191,69.1431,10300.0
2015-04-07 14:50:00,86.4,86.4,86.26,86.28,15300.0,69.1351,69.1351,69.0231,69.0391,15300.0
2015-04-07 15:00:00,86.26,86.29,86.23,86.23,27800.0,69.0231,69.0471,68.9991,68.9991,27800.0
2015-04-07 15:10:00,86.21,86.22,86.15,86.15,21800.0,68.9831,68.9911,68.9351,68.9351,21800.0
2015-04-07 15:20:00,86.15,86.15,86.02,86.08,36700.0,68.9351,68.9351,68.8311,68.8791,36700.0
2015-04-07 15:30:00,86.09,86.1,85.9,85.92,39000.0,68.8871,68.8951,68.7351,68.7511,39000.0
2015-04-07 15:40:00,85.92,85.99,85.82,85.93,30800.0,68.7511,68.8071,68.671,68.7591,30800.0
2015-04-07 15:50:00,85.93,85.95,85.83,85.86,57400.0,68.7591,68.7751,68.679,68.703,57400.0
2015-04-08 09:30:00,85.69,86.55,85.53,86.35,60600.0,68.567,69.2552,68.439,69.0951,60600.0
2015-04-08 09:40:00,86.38,86.62,86.38,86.59,15400.0,69.1191,69.3112,69.1191,69.2872,15400.0
2015-04-08 09:50:00,86.6,86.66,86.36,86.39,23000.0,69.2952,69.3432,69.1031,69.1271,23000.0
2015-04-08 10:00:00,86.41,86.5,86.28,86.36,15300.0,69.1431,69.2152,69.0391,69.1031,15300.0
2015-04-08 10:10:00,86.34,86.39,86.26,86.3,36700.0,69.0871,69.1271,69.0231,69.0551,36700.0
2015-04-08 10:20:00,86.27,86.38,86.23,86.34,23200.0,69.0311,69.1191,68.9991,69.0871,23200.0
2015-04-08 10:30:00,86.33,86.34,86.17,86.17,13100.0,69.0791,69.0871,68.9511,68.9511,13100.0
2015-04-08 10:40:00,86.18,86.18,85.87,86.01,14100.0,68.9591,68.9591,68.7111,68.8231,14100.0
2015-04-08 10:50:00,86.03,86.08,86.0,86.04,8200.0,68.8391,68.8791,68.8151,68.8471,8200.0
2015-04-08 11:00:00,86.03,86.15,85.99,86.09,11100.0,68.8391,68.9351,68.8071,68.8871,11100.0
2015-04-08 11:10:00,86.11,86.28,86.08,86.24,20700.0,68.9031,69.0391,68.8791,69.0071,20700.0
2015-04-08 11:20:00,86.24,86.25,86.15,86.18,15900.0,69.0071,69.0151,68.9351,68.9591,15900.0
2015-04-08 11:30:00,86.19,86.26,86.15,86.22,21200.0,68.9671,69.0231,68.9351,68.9911,21200.0
2015-04-08 11:40:00,86.24,86.39,86.23,86.31,23400.0,69.0071,69.1271,68.9991,69.0631,23400.0
2015-04-08 11:50:00,86.33,86.36,86.28,86.33,14900.0,69.0791,69.1031,69.0391,69.0791,14900.0
2015-04-08 12:00:00,86.35,86.37,86.31,86.34,14300.0,69.0951,69.1111,69.0631,69.0871,14300.0
2015-04-08 12:10:00,86.33,86.4,86.33,86.4,20600.0,69.0791,69.1351,69.0791,69.1351,20600.0
2015-04-08 12:20:00,86.4,86.47,86.39,86.46,26000.0,69.1351,69.1912,69.1271,69.1832,26000.0
2015-04-08 12:30:00,86.45,86.47,86.44,86.45,36700.0,69.1752,69.1912,69.1672,69.1752,36700.0
2015-04-08 12:40:00,86.46,86.52,86.45,86.52,12200.0,69.1832,69.2312,69.1752,69.2312,12200.0
2015-04-08 12:50:00,86.51,86.52,86.42,86.5,11100.0,69.2232,69.2312,69.1511,69.2152,11100.0
2015-04-08 13:00:00,86.51,86.51,86.44,86.47,7500.0,69.2232,69.2232,69.1672,69.1912,7500.0
2015-04-08 13:10:00,86.46,86.48,86.21,86.26,15000.0,69.1832,69.1992,68.9831,69.0231,15000.0
2015-04-08 13:20:00,86.27,86.3,86.23,86.26,8600.0,69.0311,69.0551,68.9991,69.0231,8600.0
2015-04-08 13:30:00,86.26,86.29,86.23,86.23,11000.0,69.0231,69.0471,68.9991,68.9991,11000.0
2015-04-08 13:40:00,86.23,86.29,86.21,86.25,12200.0,68.9991,69.0471,68.9831,69.0151,12200.0
2015-04-08 13:50:00,86.25,86.43,86.25,86.37,11900.0,69.0151,69.1591,69.0151,69.1111,11900.0
2015-04-08 14:00:00,86.38,86.38,86.0,86.03,20600.0,69.1191,69.1191,68.8151,68.8391,20600.0
2015-04-08 14:10:00,85.99,86.57,85.99,86.51,31500.0,68.8071,69.2712,68.8071,69.2232,31500.0
2015-04-08 14:20:00,86.53,86.7,86.48,86.48,14700.0,69.2392,69.3752,69.1992,69.1992,14700.0
2015-04-08 14:30:00,86.47,86.53,86.44,86.46,14000.0,69.1912,69.2392,69.1672,69.1832,14000.0
2015-04-08 14:40:00,86.46,86.5,86.38,86.5,15700.0,69.1832,69.2152,69.1191,69.2152,15700.0
2015-04-08 14:50:00,86.51,86.51,86.27,86.31,30300.0,69.2232,69.2232,69.0311,69.0631,30300.0
2015-04-08 15:00:00,86.34,86.43,86.32,86.42,10800.0,69.0871,69.1591,69.0711,69.1511,10800.0
2015-04-08 15:10:00,86.43,86.45,86.27,86.32,20000.0,69.1591,69.1752,69.0311,69.0711,20000.0
2015-04-08 15:20:00,86.32,86.41,86.26,86.34,20100.0,69.0711,69.1431,69.0231,69.0871,20100.0
2015-04-08 15:30:00,86.33,86.36,86.25,86.34,24000.0,69.0791,69.1031,69.0151,69.0871,24000.0
2015-04-08 15:40:00,86.34,86.45,86.31,86.39,33900.0,69.0871,69.1752,69.0631,69.1271,33900.0
2015-04-08 15:50:00,86.41,86.57,86.41,86.56,146100.0,69.1431,69.2712,69.1431,69.2632,146100.0
2015-04-09 09:30:00,86.45,86.74,86.05,86.7,35100.0,69.1752,69.4072,68.8551,69.3752,35100.0
2015-04-09 09:40:00,86.66,86.66,86.42,86.47,22700.0,69.3432,69.3432,69.1511,69.1912,22700.0
2015-04-09 09:50:00,86.43,86.43,86.04,86.27,20000.0,69.1591,69.1591,68.8471,69.0311,20000.0
2015-04-09 10:00:00,86.29,86.36,86.12,86.19,41200.0,69.0471,69.1031,68.9111,68.9671,41200.0
2015-04-09 10:10:00,86.19,86.26,86.08,86.12,26600.0,68.9671,69.0231,68.8791,68.9111,26600.0
2015-04-09 10:20:00,86.12,86.3,86.03,86.26,11600.0,68.9111,69.0551,68.8391,69.0231,11600.0
2015-04-09 10:30:00,86.27,86.32,86.21,86.3,14900.0,69.0311,69.0711,68.9831,69.0551,14900.0
2015-04-09 10:40:00,86.3,86.32,85.94,85.94,22100.0,69.0551,69.0711,68.7671,68.7671,22100.0
2015-04-09 10:50:00,85.96,85.97,85.86,85.89,37200.0,68.7831,68.7911,68.703,68.7271,37200.0
2015-04-09 11:00:00,85.9,85.92,85.84,85.84,21600.0,68.7351,68.7511,68.687,68.687,21600.0
2015-04-09 11:10:00,85.84,85.87,85.72,85.74,16500.0,68.687,68.7111,68.591,68.607,16500.0
2015-04-09 11:20:00,85.72,85.88,85.67,85.88,13800.0,68.591,68.7191,68.551,68.7191,13800.0
2015-04-09 11:30:00,85.88,85.94,85.87,85.9,32000.0,68.7191,68.7671,68.7111,68.7351,32000.0
2015-04-09 11:40:00,85.91,85.97,85.87,85.96,50800.0,68.7431,68.7911,68.7111,68.7831,50800.0
2015-04-09 11:50:00,85.97,86.08,85.95,86.08,24400.0,68.7911,68.8791,68.7751,68.8791,24400.0
2015-04-09 12:00:00,86.07,86.12,86.05,86.08,12200.0,68.8711,68.9111,68.8551,68.8791,12200.0
2015-04-09 12:10:00,86.07,86.1,85.98,86.06,9900.0,68.8711,68.8951,68.7991,68.8631,9900.0
2015-04-09 12:20:00,86.05,86.23,86.03,86.18,11800.0,68.8551,68.9991,68.8391,68.9591,11800.0
2015-04-09 12:30:00,86.18,86.25,86.13,86.24,9200.0,68.9591,69.0151,68.9191,69.0071,9200.0
2015-04-09 12:40:00,86.24,86.26,86.14,86.17,8900.0,69.0071,69.0231,68.9271,68.9511,8900.0
2015-04-09 12:50:00,86.18,86.28,86.16,86.26,14200.0,68.9591,69.0391,68.9431,69.0231,14200.0
2015-04-09 13:00:00,86.28,86.29,86.18,86.22,9400.0,69.0391,69.0471,68.9591,68.9911,9400.0
2015-04-09 13:10:00,86.24,86.3,86.24,86.3,10500.0,69.0071,69.0551,69.0071,69.0551,10500.0
2015-04-09 13:20:00,86.31,86.38,86.29,86.35,12000.0,69.0631,69.1191,69.0471,69.0951,12000.0
2015-04-09 13:30:00,86.34,86.34,86.14,86.14,8100.0,69.0871,69.0871,68.9271,68.9271,8100.0
2015-04-09 13:40:00,86.13,86.24,86.11,86.23,18300.0,68.9191,69.0071,68.9031,68.9991,18300.0
2015-04-09 13:50:00,86.25,86.27,86.19,86.24,20200.0,69.0151,69.0311,68.9671,69.0071,20200.0
2015-04-09 14:00:00,86.24,86.26,86.22,86.23,16600.0,69.0071,69.0231,68.9911,68.9991,16600.0
2015-04-09 14:10:00,86.24,86.28,86.18,86.18,11500.0,69.0071,69.0391,68.9591,68.9591,11500.0
2015-04-09 14:20:00,86.19,86.19,86.07,86.11,18200.0,68.9671,68.9671,68.8711,68.9031,18200.0
2015-04-09 14:30:00,86.12,86.24,86.08,86.23,12800.0,68.9111,69.0071,68.8791,68.9991,12800.0
2015-04-09 14:40:00,86.26,86.27,86.17,86.18,16700.0,69.0231,69.0311,68.9511,68.9591,16700.0
2015-04-09 14:50:00,86.19,86.33,86.16,86.3,14100.0,68.9671,69.0791,68.9431,69.0551,14100.0
2015-04-09 15:00:00,86.3,86.43,86.3,86.34,15800.0,69.0551,69.1591,69.0551,69.0871,15800.0
2015-04-09 15:10:00,86.33,86.64,86.33,86.45,32400.0,69.0791,69.3272,69.0791,69.1752,32400.0
2015-04-09 15:20:00,86.46,86.59,86.44,86.57,29100.0,69.1832,69.2872,69.1672,69.2712,29100.0
2015-04-09 15:30:00,86.59,86.61,86.46,86.5,35100.0,69.2872,69.3032,69.1832,69.2152,35100.0
2015-04-09 15:40:00,86.5,86.56,86.49,86.51,32500.0,69.2152,69.2632,69.2072,69.2232,32500.0
2015-04-09 15:50:00,86.51,86.66,86.51,86.61,68400.0,69.2232,69.3432,69.2232,69.3032,68400.0
2015-04-10 09:30:00,86.76,86.79,86.28,86.35,46100.0,69.4232,69.4472,69.0391,69.0951,46100.0
2015-04-10 09:40:00,86.35,86.4,86.16,86.39,15900.0,69.0951,69.1351,68.9431,69.1271,15900.0
2015-04-10 09:50:00,86.4,86.4,86.26,86.32,58000.0,69.1351,69.1351,69.0231,69.0711,58000.0
2015-04-10 10:00:00,86.34,86.39,86.26,86.31,52000.0,69.0871,69.1271,69.0231,69.0631,52000.0
2015-04-10 10:10:00,86.32,86.38,86.25,86.28,43500.0,69.0711,69.1191,69.0151,69.0391,43500.0
2015-04-10 10:20:00,86.28,86.52,86.26,86.45,22300.0,69.0391,69.2312,69.0231,69.1752,22300.0
2015-04-10 10:30:00,86.47,86.62,86.46,86.59,24200.0,69.1912,69.3112,69.1832,69.2872,24200.0
2015-04-10 10:40:00,86.6,86.6,86.43,86.51,24200.0,69.2952,69.2952,69.1591,69.2232,24200.0
2015-04-10 10:50:00,86.51,86.63,86.51,86.62,26900.0,69.2232,69.3192,69.2232,69.3112,26900.0
2015-04-10 11:00:00,86.61,86.62,86.5,86.51,21900.0,69.3032,69.3112,69.2152,69.2232,21900.0
2015-04-10 11:10:00,86.51,86.55,86.43,86.51,14900.0,69.2232,69.2552,69.1591,69.2232,14900.0
2015-04-10 11:20:00,86.51,86.61,86.5,86.59,14000.0,69.2232,69.3032,69.2152,69.2872,14000.0
2015-04-10 11:30:00,86.59,86.6,86.56,86.58,26100.0,69.2872,69.2952,69.2632,69.2792,26100.0
2015-04-10 11:40:00,86.58,86.6,86.52,86.53,16400.0,69.2792,69.2952,69.2312,69.2392,16400.0
2015-04-10 11:50:00,86.52,86.58,86.51,86.52,10800.0,69.2312,69.2792,69.2232,69.2312,10800.0
2015-04-10 12:00:00,86.52,86.57,86.51,86.56,13300.0,69.2312,69.2712,69.2232,69.2632,13300.0
2015-04-10 12:10:00,86.54,86.55,86.43,86.44,36100.0,69.2472,69.2552,69.1591,69.1672,36100.0
2015-04-10 12:20:00,86.44,86.46,86.43,86.45,32300.0,69.1672,69.1832,69.1591,69.1752,32300.0
2015-04-10 12:30:00,86.45,86.53,86.43,86.53,32800.0,69.1752,69.2392,69.1591,69.2392,32800.0
2015-04-10 12:40:00,86.52,86.55,86.5,86.5,41000.0,69.2312,69.2552,69.2152,69.2152,41000.0
2015-04-10 12:50:00,86.52,86.55,86.48,86.48,13300.0,69.2312,69.2552,69.1992,69.1992,13300.0
2015-04-10 13:00:00,86.48,86.51,86.47,86.48,16400.0,69.1992,69.2232,69.1912,69.1992,16400.0
2015-04-10 13:10:00,86.48,86.5,86.45,86.46,13400.0,69.1992,69.2152,69.1752,69.1832,13400.0
2015-04-10 13:20:00,86.45,86.49,86.42,86.45,9000.0,69.1752,69.2072,69.1511,69.1752,9000.0
2015-04-10 13:30:00,86.47,86.5,86.44,86.45,13300.0,69.1912,69.2152,69.1672,69.1752,13300.0
2015-04-10 13:40:00,86.45,86.46,86.42,86.43,10300.0,69.1752,69.1832,69.1511,69.1591,10300.0
2015-04-10 13:50:00,86.42,86.44,86.36,86.37,9100.0,69.1511,69.1672,69.1031,69.1111,9100.0
2015-04-10 14:00:00,86.36,86.4,86.35,86.37,20500.0,69.1031,69.1351,69.0951,69.1111,20500.0
2015-04-10 14:10:00,86.39,86.44,86.38,86.4,22700.0,69.1271,69.1672,69.1191,69.1351,22700.0
2015-04-10 14:20:00,86.4,86.41,86.33,86.34,17500.0,69.1351,69.1431,69.0791,69.0871,17500.0
2015-04-10 14:30:00,86.34,86.38,86.31,86.37,11200.0,69.0871,69.1191,69.0631,69.1111,11200.0
2015-04-10 14:40:00,86.36,86.42,86.33,86.38,20200.0,69.1031,69.1511,69.0791,69.1191,20200.0
2015-04-10 14:50:00,86.38,86.45,86.36,86.38,19900.0,69.1191,69.1752,69.1031,69.1191,19900.0
2015-04-10 15:00:00,86.38,86.4,86.33,86.38,15600.0,69.1191,69.1351,69.0791,69.1191,15600.0
2015-04-10 15:10:00,86.38,86.42,86.32,86.33,38600.0,69.1191,69.1511,69.0711,69.0791,38600.0
2015-04-10 15:20:00,86.32,86.35,86.29,86.35,28300.0,69.0711,69.0951,69.0471,69.0951,28300.0
2015-04-10 15:30:00,86.35,86.41,86.31,86.39,34800.0,69.0951,69.1431,69.0631,69.1271,34800.0
2015-04-10 15:40:00,86.39,86.39,86.33,86.34,49200.0,69.1271,69.1271,69.0791,69.0871,49200.0
2015-04-10 15:50:00,86.34,86.37,86.33,86.35,71200.0,69.0871,69.1111,69.0791,69.0951,71200.0
2015-04-13 09:30:00,86.12,86.48,86.08,86.45,51300.0,68.9111,69.1992,68.8791,69.1752,51300.0
2015-04-13 09:40:00,86.5,86.61,86.45,86.54,29700.0,69.2152,69.3032,69.1752,69.2472,29700.0
2015-04-13 09:50:00,86.55,86.55,86.42,86.42,29700.0,69.2552,69.2552,69.1511,69.1511,29700.0
2015-04-13 10:00:00,86.43,86.54,86.43,86.46,20400.0,69.1591,69.2472,69.1591,69.1832,20400.0
2015-04-13 10:10:00,86.47,86.56,86.41,86.43,29100.0,69.1912,69.2632,69.1431,69.1591,29100.0
2015-04-13 10:20:00,86.41,86.55,86.4,86.49,20300.0,69.1431,69.2552,69.1351,69.2072,20300.0
2015-04-13 10:30:00,86.5,86.5,86.44,86.49,21900.0,69.2152,69.2152,69.1672,69.2072,21900.0
2015-04-13 10:40:00,86.49,86.54,86.44,86.5,23800.0,69.2072,69.2472,69.1672,69.2152,23800.0
2015-04-13 10:50:00,86.5,86.54,86.44,86.47,20100.0,69.2152,69.2472,69.1672,69.1912,20100.0
2015-04-13 11:00:00,86.47,86.68,86.46,86.67,10500.0,69.1912,69.3592,69.1832,69.3512,10500.0
2015-04-13 11:10:00,86.68,86.7,86.6,86.67,19400.0,69.3592,69.3752,69.2952,69.3512,19400.0
2015-04-13 11:20:00,86.67,86.7,86.63,86.63,25000.0,69.3512,69.3752,69.3192,69.3192,25000.0
2015-04-13 11:30:00,86.63,86.7,86.62,86.64,20400.0,69.3192,69.3752,69.3112,69.3272,20400.0
2015-04-13 11:40:00,86.62,86.66,86.58,86.59,12800.0,69.3112,69.3432,69.2792,69.2872,12800.0
2015-04-13 11:50:00,86.59,86.6,86.51,86.57,7800.0,69.2872,69.2952,69.2232,69.2712,7800.0
2015-04-13 12:00:00,86.57,86.62,86.52,86.53,8700.0,69.2712,69.3112,69.2312,69.2392,8700.0
2015-04-13 12:10:00,86.53,86.6,86.49,86.57,8700.0,69.2392,69.2952,69.2072,69.2712,8700.0
2015-04-13 12:20:00,86.56,86.59,86.46,86.47,8200.0,69.2632,69.2872,69.1832,69.1912,8200.0
2015-04-13 12:30:00,86.46,86.52,86.43,86.52,10000.0,69.1832,69.2312,69.1591,69.2312,10000.0
2015-04-13 12:40:00,86.52,86.54,86.47,86.51,9300.0,69.2312,69.2472,69.1912,69.2232,9300.0
2015-04-13 12:50:00,86.5,86.52,86.46,86.47,5000.0,69.2152,69.2312,69.1832,69.1912,5000.0
2015-04-13 13:00:00,86.48,86.51,86.34,86.37,9400.0,69.1992,69.2232,69.0871,69.1111,9400.0
2015-04-13 13:10:00,86.37,86.38,86.29,86.36,11300.0,69.1111,69.1191,69.0471,69.1031,11300.0
2015-04-13 13:20:00,86.36,86.37,86.2,86.21,13300.0,69.1031,69.1111,68.9751,68.9831,13300.0
2015-04-13 13:30:00,86.2,86.22,86.15,86.2,32600.0,68.9751,68.9911,68.9351,68.9751,32600.0
2015-04-13 13:40:00,86.2,86.22,86.14,86.14,10600.0,68.9751,68.9911,68.9271,68.9271,10600.0
2015-04-13 13:50:00,86.08,86.19,86.06,86.18,18600.0,68.8791,68.9671,68.8631,68.9591,18600.0
2015-04-13 14:00:00,86.2,86.22,86.1,86.15,20600.0,68.9751,68.9911,68.8951,68.9351,20600.0
2015-04-13 14:10:00,86.16,86.17,86.04,86.05,22600.0,68.9431,68.9511,68.8471,68.8551,22600.0
2015-04-13 14:20:00,86.05,86.13,86.0,86.06,19200.0,68.8551,68.9191,68.8151,68.8631,19200.0
2015-04-13 14:30:00,86.09,86.14,86.07,86.12,16800.0,68.8871,68.9271,68.8711,68.9111,16800.0
2015-04-13 14:40:00,86.12,86.18,86.03,86.06,16700.0,68.9111,68.9591,68.8391,68.8631,16700.0
2015-04-13 14:50:00,86.07,86.09,85.95,86.08,15100.0,68.8711,68.8871,68.7751,68.8791,15100.0
2015-04-13 15:00:00,86.07,86.09,85.98,86.04,23500.0,68.8711,68.8871,68.7991,68.8471,23500.0
2015-04-13 15:10:00,86.04,86.04,85.95,85.98,23300.0,68.8471,68.8471,68.7751,68.7991,23300.0
2015-04-13 15:20:00,85.99,86.01,85.85,85.88,16200.0,68.8071,68.8231,68.695,68.7191,16200.0
2015-04-13 15:30:00,85.88,85.89,85.84,85.85,29700.0,68.7191,68.7271,68.687,68.695,29700.0
2015-04-13 15:40:00,85.84,85.87,85.76,85.77,48600.0,68.687,68.7111,68.623,68.631,48600.0
2015-04-13 15:50:00,85.78,85.98,85.76,85.92,125500.0,68.639,68.7991,68.623,68.7511,125500.0
2015-04-14 09:30:00,85.74,86.14,85.57,86.14,37200.0,68.607,68.9271,68.471,68.9271,37200.0
2015-04-14 09:40:00,86.13,86.13,85.68,85.8,21400.0,68.9191,68.9191,68.559,68.655,21400.0
2015-04-14 09:50:00,85.83,85.88,85.4,85.49,23500.0,68.679,68.7191,68.335,68.407,23500.0
2015-04-14 10:00:00,85.48,85.64,85.21,85.38,34500.0,68.399,68.527,68.1829,68.319,34500.0
2015-04-14 10:10:00,85.39,85.52,85.34,85.4,28300.0,68.327,68.431,68.287,68.335,28300.0
2015-04-14 10:20:00,85.37,85.42,85.27,85.37,35800.0,68.311,68.351,68.2309,68.311,35800.0
2015-04-14 10:30:00,85.36,85.36,85.2,85.3,20700.0,68.303,68.303,68.1749,68.255,20700.0
2015-04-14 10:40:00,85.28,85.5,85.24,85.5,22000.0,68.2389,68.415,68.2069,68.415,22000.0
2015-04-14 10:50:00,85.52,85.53,85.27,85.3,53400.0,68.431,68.439,68.2309,68.255,53400.0
2015-04-14 11:00:00,85.29,85.37,85.22,85.34,29100.0,68.2469,68.311,68.1909,68.287,29100.0
2015-04-14 11:10:00,85.34,85.62,85.33,85.6,18600.0,68.287,68.511,68.279,68.495,18600.0
2015-04-14 11:20:00,85.6,85.63,85.49,85.54,45000.0,68.495,68.519,68.407,68.447,45000.0
2015-04-14 11:30:00,85.54,85.68,85.52,85.53,11300.0,68.447,68.559,68.431,68.439,11300.0
2015-04-14 11:40:00,85.55,85.66,85.55,85.62,14700.0,68.455,68.543,68.455,68.511,14700.0
2015-04-14 11:50:00,85.62,85.71,85.62,85.71,12800.0,68.511,68.583,68.511,68.583,12800.0
2015-04-14 12:00:00,85.71,85.71,85.57,85.62,22800.0,68.583,68.583,68.471,68.511,22800.0
2015-04-14 12:10:00,85.62,85.63,85.52,85.52,16400.0,68.511,68.519,68.431,68.431,16400.0
2015-04-14 12:20:00,85.52,85.61,85.51,85.59,17000.0,68.431,68.503,68.423,68.487,17000.0
2015-04-14 12:30:00,85.57,85.64,85.53,85.54,68600.0,68.471,68.527,68.439,68.447,68600.0
2015-04-14 12:40:00,85.56,85.59,85.54,85.55,15500.0,68.463,68.487,68.447,68.455,15500.0
2015-04-14 12:50:00,85.55,85.57,85.51,85.53,25500.0,68.455,68.471,68.423,68.439,25500.0
2015-04-14 13:00:00,85.54,85.55,85.48,85.5,12500.0,68.447,68.455,68.399,68.415,12500.0
2015-04-14 13:10:00,85.51,85.57,85.4,85.45,21900.0,68.423,68.471,68.335,68.375,21900.0
2015-04-14 13:20:00,85.45,85.54,85.44,85.54,14100.0,68.375,68.447,68.367,68.447,14100.0
2015-04-14 13:30:00,85.54,85.55,85.48,85.5,14300.0,68.447,68.455,68.399,68.415,14300.0
2015-04-14 13:40:00,85.5,85.55,85.47,85.47,27000.0,68.415,68.455,68.391,68.391,27000.0
2015-04-14 13:50:00,85.47,85.57,85.44,85.51,6500.0,68.391,68.471,68.367,68.423,6500.0
2015-04-14 14:00:00,85.54,85.61,85.47,85.61,16900.0,68.447,68.503,68.391,68.503,16900.0
2015-04-14 14:10:00,85.59,85.66,85.55,85.65,11500.0,68.487,68.543,68.455,68.535,11500.0
2015-04-14 14:20:00,85.64,85.64,85.57,85.64,12600.0,68.527,68.527,68.471,68.527,12600.0
2015-04-14 14:30:00,85.66,85.67,85.53,85.53,12100.0,68.543,68.551,68.439,68.439,12100.0
2015-04-14 14:40:00,85.54,85.61,85.54,85.6,17800.0,68.447,68.503,68.447,68.495,17800.0
2015-04-14 14:50:00,85.6,85.61,85.5,85.59,31600.0,68.495,68.503,68.415,68.487,31600.0
2015-04-14 15:00:00,85.58,85.66,85.56,85.56,31000.0,68.479,68.543,68.463,68.463,31000.0
2015-04-14 15:10:00,85.56,85.61,85.56,85.59,27600.0,68.463,68.503,68.463,68.487,27600.0
2015-04-14 15:20:00,85.59,85.61,85.54,85.59,16500.0,68.487,68.503,68.447,68.487,16500.0
2015-04-14 15:30:00,85.61,85.68,85.61,85.63,16800.0,68.503,68.559,68.503,68.519,16800.0
2015-04-14 15:40:00,85.64,85.66,85.59,85.61,28800.0,68.527,68.543,68.487,68.503,28800.0
2015-04-14 15:50:00,85.61,85.68,85.53,85.61,95100.0,68.503,68.559,68.439,68.503,95100.0
2015-04-15 09:30:00,85.9,86.07,85.6,86.03,40100.0,68.7351,68.8711,68.495,68.8391,40100.0
2015-04-15 09:40:00,86.08,86.08,85.87,85.92,24500.0,68.8791,68.8791,68.7111,68.7511,24500.0
2015-04-15 09:50:00,85.94,86.01,85.89,85.97,14200.0,68.7671,68.8231,68.7271,68.7911,14200.0
2015-04-15 10:00:00,86.0,86.03,85.76,85.84,40000.0,68.8151,68.8391,68.623,68.687,40000.0
2015-04-15 10:10:00,85.85,85.9,85.83,85.89,13700.0,68.695,68.7351,68.679,68.7271,13700.0
2015-04-15 10:20:00,85.9,85.96,85.85,85.87,18700.0,68.7351,68.7831,68.695,68.7111,18700.0
2015-04-15 10:30:00,85.87,85.92,85.85,85.89,16600.0,68.7111,68.7511,68.695,68.7271,16600.0
2015-04-15 10:40:00,85.89,85.93,85.84,85.85,14700.0,68.7271,68.7591,68.687,68.695,14700.0
2015-04-15 10:50:00,85.86,85.91,85.79,85.83,17100.0,68.703,68.7431,68.647,68.679,17100.0
2015-04-15 11:00:00,85.84,85.86,85.81,85.84,14400.0,68.687,68.703,68.663,68.687,14400.0
2015-04-15 11:10:00,85.83,85.83,85.74,85.74,9100.0,68.679,68.679,68.607,68.607,9100.0
2015-04-15 11:20:00,85.73,85.75,85.68,85.71,8600.0,68.599,68.615,68.559,68.583,8600.0
2015-04-15 11:30:00,85.72,85.73,85.62,85.62,9800.0,68.591,68.599,68.511,68.511,9800.0
2015-04-15 11:40:00,85.62,85.73,85.6,85.73,11900.0,68.511,68.599,68.495,68.599,11900.0
2015-04-15 11:50:00,85.73,85.78,85.71,85.72,22200.0,68.599,68.639,68.583,68.591,22200.0
2015-04-15 12:00:00,85.72,85.8,85.71,85.78,15700.0,68.591,68.655,68.583,68.639,15700.0
2015-04-15 12:10:00,85.79,85.81,85.73,85.78,14400.0,68.647,68.663,68.599,68.639,14400.0
2015-04-15 12:20:00,85.8,85.88,85.78,85.88,12700.0,68.655,68.7191,68.639,68.7191,12700.0
2015-04-15 12:30:00,85.87,85.87,85.74,85.77,7500.0,68.7111,68.7111,68.607,68.631,7500.0
2015-04-15 12:40:00,85.79,85.82,85.73,85.75,40800.0,68.647,68.671,68.599,68.615,40800.0
2015-04-15 12:50:00,85.74,85.76,85.66,85.74,18900.0,68.607,68.623,68.543,68.607,18900.0
2015-04-15 13:00:00,85.73,85.75,85.7,85.7,19700.0,68.599,68.615,68.575,68.575,19700.0
2015-04-15 13:10:00,85.7,85.76,85.68,85.74,24200.0,68.575,68.623,68.559,68.607,24200.0
2015-04-15 13:20:00,85.75,85.77,85.7,85.76,53300.0,68.615,68.631,68.575,68.623,53300.0
2015-04-15 13:30:00,85.77,85.84,85.72,85.81,45600.0,68.631,68.687,68.591,68.663,45600.0
2015-04-15 13:40:00,85.81,85.91,85.81,85.84,67900.0,68.663,68.7431,68.663,68.687,67900.0
2015-04-15 13:50:00,85.83,85.83,85.77,85.81,25900.0,68.679,68.679,68.631,68.663,25900.0
2015-04-15 14:00:00,85.83,85.84,85.77,85.82,34100.0,68.679,68.687,68.631,68.671,34100.0
2015-04-15 14:10:00,85.82,85.87,85.78,85.8,38700.0,68.671,68.7111,68.639,68.655,38700.0
2015-04-15 14:20:00,85.81,85.82,85.73,85.77,33200.0,68.663,68.671,68.599,68.631,33200.0
2015-04-15 14:30:00,85.77,85.77,85.7,85.76,21800.0,68.631,68.631,68.575,68.623,21800.0
2015-04-15 14:40:00,85.76,85.81,85.72,85.8,25500.0,68.623,68.663,68.591,68.655,25500.0
2015-04-15 14:50:00,85.79,85.83,85.77,85.78,30100.0,68.647,68.679,68.631,68.639,30100.0
2015-04-15 15:00:00,85.78,85.81,85.76,85.78,28400.0,68.639,68.663,68.623,68.639,28400.0
2015-04-15 15:10:00,85.79,85.82,85.79,85.81,31500.0,68.647,68.671,68.647,68.663,31500.0
2015-04-15 15:20:00,85.81,85.83,85.79,85.81,36400.0,68.663,68.679,68.647,68.663,36400.0
2015-04-15 15:30:00,85.81,85.82,85.74,85.75,58300.0,68.663,68.671,68.607,68.615,58300.0
2015-04-15 15:40:00,85.75,85.81,85.72,85.77,32400.0,68.615,68.663,68.591,68.631,32400.0
2015-04-15 15:50:00,85.78,85.82,85.74,85.75,110300.0,68.639,68.671,68.607,68.615,110300.0
2015-04-16 09:30:00,85.56,85.75,85.25,85.34,49600.0,68.463,68.615,68.2149,68.287,49600.0
2015-04-16 09:40:00,85.41,85.59,85.31,85.44,37100.0,68.343,68.487,68.263,68.367,37100.0
2015-04-16 09:50:00,85.42,85.52,85.31,85.5,15400.0,68.351,68.431,68.263,68.415,15400.0
2015-04-16 10:00:00,85.48,85.52,85.35,85.47,21000.0,68.399,68.431,68.295,68.391,21000.0
2015-04-16 10:10:00,85.49,85.57,85.34,85.47,26500.0,68.407,68.471,68.287,68.391,26500.0
2015-04-16 10:20:00,85.47,85.51,85.38,85.4,15500.0,68.391,68.423,68.319,68.335,15500.0
2015-04-16 10:30:00,85.39,85.45,85.33,85.44,19700.0,68.327,68.375,68.279,68.367,19700.0
2015-04-16 10:40:00,85.46,85.5,85.4,85.48,55000.0,68.383,68.415,68.335,68.399,55000.0
2015-04-16 10:50:00,85.49,85.52,85.43,85.45,35900.0,68.407,68.431,68.359,68.375,35900.0
2015-04-16 11:00:00,85.46,85.53,85.45,85.49,29400.0,68.383,68.439,68.375,68.407,29400.0
2015-04-16 11:10:00,85.5,85.53,85.45,85.47,39900.0,68.415,68.439,68.375,68.391,39900.0
2015-04-16 11:20:00,85.48,85.54,85.46,85.47,22200.0,68.399,68.447,68.383,68.391,22200.0
2015-04-16 11:30:00,85.48,85.53,85.44,85.49,18200.0,68.399,68.439,68.367,68.407,18200.0
2015-04-16 11:40:00,85.48,85.48,85.33,85.44,20100.0,68.399,68.399,68.279,68.367,20100.0
2015-04-16 11:50:00,85.42,85.49,85.41,85.47,20300.0,68.351,68.407,68.343,68.391,20300.0
2015-04-16 12:00:00,85.5,85.58,85.5,85.56,25400.0,68.415,68.479,68.415,68.463,25400.0
2015-04-16 12:10:00,85.58,85.6,85.49,85.49,18300.0,68.479,68.495,68.407,68.407,18300.0
2015-04-16 12:20:00,85.49,85.55,85.45,85.47,21500.0,68.407,68.455,68.375,68.391,21500.0
2015-04-16 12:30:00,85.5,85.52,85.46,85.48,27300.0,68.415,68.431,68.383,68.399,27300.0
2015-04-16 12:40:00,85.47,85.49,85.44,85.46,18000.0,68.391,68.407,68.367,68.383,18000.0
2015-04-16 12:50:00,85.46,85.46,85.42,85.46,11900.0,68.383,68.383,68.351,68.383,11900.0
2015-04-16 13:00:00,85.45,85.47,85.4,85.41,14200.0,68.375,68.391,68.335,68.343,14200.0
2015-04-16 13:10:00,85.41,85.52,85.38,85.52,12900.0,68.343,68.431,68.319,68.431,12900.0
2015-04-16 13:20:00,85.52,85.53,85.41,85.43,20800.0,68.431,68.439,68.343,68.359,20800.0
2015-04-16 13:30:00,85.42,85.43,85.39,85.42,22100.0,68.351,68.359,68.327,68.351,22100.0
2015-04-16 13:40:00,85.42,85.55,85.41,85.53,27800.0,68.351,68.455,68.343,68.439,27800.0
2015-04-16 13:50:00,85.53,85.55,85.5,85.53,40900.0,68.439,68.455,68.415,68.439,40900.0
2015-04-16 14:00:00,85.55,85.55,85.45,85.47,26900.0,68.455,68.455,68.375,68.391,26900.0
2015-04-16 14:10:00,85.47,85.5,85.42,85.43,24600.0,68.391,68.415,68.351,68.359,24600.0
2015-04-16 14:20:00,85.44,85.48,85.4,85.44,23400.0,68.367,68.399,68.335,68.367,23400.0
2015-04-16 14:30:00,85.43,85.52,85.41,85.45,35600.0,68.359,68.431,68.343,68.375,35600.0
2015-04-16 14:40:00,85.45,85.48,85.4,85.43,48900.0,68.375,68.399,68.335,68.359,48900.0
2015-04-16 14:50:00,85.44,85.5,85.39,85.39,30900.0,68.367,68.415,68.327,68.327,30900.0
2015-04-16 15:00:00,85.38,85.44,85.34,85.41,21900.0,68.319,68.367,68.287,68.343,21900.0
2015-04-16 15:10:00,85.42,85.45,85.41,85.41,29300.0,68.351,68.375,68.343,68.343,29300.0
2015-04-16 15:20:00,85.41,85.42,85.3,85.34,33600.0,68.343,68.351,68.255,68.287,33600.0
2015-04-16 15:30:00,85.35,85.44,85.34,85.43,36000.0,68.295,68.367,68.287,68.359,36000.0
2015-04-16 15:40:00,85.42,85.42,85.31,85.34,45400.0,68.351,68.351,68.263,68.287,45400.0
2015-04-16 15:50:00,85.36,85.39,85.32,85.37,95900.0,68.303,68.327,68.271,68.311,95900.0
2015-04-17 09:30:00,84.64,85.01,84.07,84.15,194200.0,67.7268,68.0229,67.2707,67.3347,194200.0
2015-04-17 09:40:00,84.13,84.15,83.39,83.93,150700.0,67.3187,67.3347,66.7266,67.1587,150700.0
2015-04-17 09:50:00,83.9,84.1,83.76,83.81,58400.0,67.1347,67.2947,67.0227,67.0627,58400.0
2015-04-17 10:00:00,83.84,83.92,83.59,83.65,32100.0,67.0867,67.1507,66.8867,66.9347,32100.0
2015-04-17 10:10:00,83.66,83.83,83.64,83.68,31000.0,66.9427,67.0787,66.9267,66.9587,31000.0
2015-04-17 10:20:00,83.66,83.73,83.48,83.58,41700.0,66.9427,66.9987,66.7986,66.8786,41700.0
2015-04-17 10:30:00,83.55,83.75,83.55,83.58,29400.0,66.8546,67.0147,66.8546,66.8786,29400.0
2015-04-17 10:40:00,83.6,83.82,83.59,83.73,27400.0,66.8947,67.0707,66.8867,66.9987,27400.0
2015-04-17 10:50:00,83.72,83.72,83.43,83.48,56400.0,66.9907,66.9907,66.7586,66.7986,56400.0
2015-04-17 11:00:00,83.48,83.56,83.38,83.55,27200.0,66.7986,66.8626,66.7186,66.8546,27200.0
2015-04-17 11:10:00,83.54,83.61,83.52,83.61,19600.0,66.8466,66.9027,66.8306,66.9027,19600.0
2015-04-17 11:20:00,83.62,83.76,83.62,83.71,22300.0,66.9107,67.0227,66.9107,66.9827,22300.0
2015-04-17 11:30:00,83.74,83.75,83.57,83.57,72000.0,67.0067,67.0147,66.8706,66.8706,72000.0
2015-04-17 11:40:00,83.59,83.69,83.58,83.67,18500.0,66.8867,66.9667,66.8786,66.9507,18500.0
2015-04-17 11:50:00,83.66,83.83,83.66,83.74,30100.0,66.9427,67.0787,66.9427,67.0067,30100.0
2015-04-17 12:00:00,83.74,83.87,83.73,83.82,13900.0,67.0067,67.1107,66.9987,67.0707,13900.0
2015-04-17 12:10:00,83.82,83.96,83.81,83.82,14800.0,67.0707,67.1827,67.0627,67.0707,14800.0
2015-04-17 12:20:00,83.85,83.91,83.81,83.85,10500.0,67.0947,67.1427,67.0627,67.0947,10500.0
2015-04-17 12:30:00,83.85,83.91,83.77,83.91,20400.0,67.0947,67.1427,67.0307,67.1427,20400.0
2015-04-17 12:40:00,83.9,83.9,83.77,83.87,17000.0,67.1347,67.1347,67.0307,67.1107,17000.0
2015-04-17 12:50:00,83.87,83.92,83.81,83.85,32300.0,67.1107,67.1507,67.0627,67.0947,32300.0
2015-04-17 13:00:00,83.86,83.95,83.8,83.91,26600.0,67.1027,67.1747,67.0547,67.1427,26600.0
2015-04-17 13:10:00,83.89,83.94,83.85,83.94,15500.0,67.1267,67.1667,67.0947,67.1667,15500.0
2015-04-17 13:20:00,83.94,83.99,83.84,83.87,23200.0,67.1667,67.2067,67.0867,67.1107,23200.0
2015-04-17 13:30:00,83.85,83.85,83.69,83.76,19300.0,67.0947,67.0947,66.9667,67.0227,19300.0
2015-04-17 13:40:00,83.75,83.77,83.68,83.72,15000.0,67.0147,67.0307,66.9587,66.9907,15000.0
2015-04-17 13:50:00,83.73,83.8,83.48,83.51,21600.0,66.9987,67.0547,66.7986,66.8226,21600.0
2015-04-17 14:00:00,83.54,83.59,83.41,83.43,19500.0,66.8466,66.8867,66.7426,66.7586,19500.0
2015-04-17 14:10:00,83.4,83.5,83.33,83.39,16600.0,66.7346,66.8146,66.6786,66.7266,16600.0
2015-04-17 14:20:00,83.39,83.46,83.37,83.41,19500.0,66.7266,66.7826,66.7106,66.7426,19500.0
2015-04-17 14:30:00,83.4,83.42,83.34,83.37,20300.0,66.7346,66.7506,66.6866,66.7106,20300.0
2015-04-17 14:40:00,83.36,83.46,83.33,83.33,19400.0,66.7026,66.7826,66.6786,66.6786,19400.0
2015-04-17 14:50:00,83.33,83.47,83.3,83.42,29300.0,66.6786,66.7906,66.6546,66.7506,29300.0
2015-04-17 15:00:00,83.41,83.47,83.37,83.4,19600.0,66.7426,66.7906,66.7106,66.7346,19600.0
2015-04-17 15:10:00,83.37,83.55,83.37,83.46,23300.0,66.7106,66.8546,66.7106,66.7826,23300.0
2015-04-17 15:20:00,83.46,83.47,83.36,83.45,44800.0,66.7826,66.7906,66.7026,66.7746,44800.0
2015-04-17 15:30:00,83.45,83.73,83.45,83.71,45200.0,66.7746,66.9987,66.7746,66.9827,45200.0
2015-04-17 15:40:00,83.71,83.72,83.54,83.55,89100.0,66.9827,66.9907,66.8466,66.8546,89100.0
2015-04-17 15:50:00,83.57,83.6,83.49,83.54,139800.0,66.8706,66.8947,66.8066,66.8466,139800.0
2015-04-20 09:30:00,83.84,84.21,83.6,84.1,64700.0,67.0867,67.3828,66.8947,67.2947,64700.0
2015-04-20 09:40:00,84.11,84.57,84.11,84.53,65600.0,67.3027,67.6708,67.3027,67.6388,65600.0
2015-04-20 09:50:00,84.55,84.65,84.41,84.63,80100.0,67.6548,67.7348,67.5428,67.7188,80100.0
2015-04-20 10:00:00,84.65,84.68,84.46,84.55,22800.0,67.7348,67.7588,67.5828,67.6548,22800.0
2015-04-20 10:10:00,84.57,84.58,84.37,84.49,30100.0,67.6708,67.6788,67.5108,67.6068,30100.0
2015-04-20 10:20:00,84.49,84.52,84.43,84.49,53300.0,67.6068,67.6308,67.5588,67.6068,53300.0
2015-04-20 10:30:00,84.51,84.57,84.49,84.54,25500.0,67.6228,67.6708,67.6068,67.6468,25500.0
2015-04-20 10:40:00,84.53,84.56,84.4,84.45,16600.0,67.6388,67.6628,67.5348,67.5748,16600.0
2015-04-20 10:50:00,84.45,84.7,84.45,84.65,21600.0,67.5748,67.7748,67.5748,67.7348,21600.0
2015-04-20 11:00:00,84.68,84.77,84.67,84.72,15400.0,67.7588,67.8309,67.7508,67.7908,15400.0
2015-04-20 11:10:00,84.72,84.72,84.65,84.65,11900.0,67.7908,67.7908,67.7348,67.7348,11900.0
2015-04-20 11:20:00,84.63,84.64,84.56,84.58,19200.0,67.7188,67.7268,67.6628,67.6788,19200.0
2015-04-20 11:30:00,84.61,84.73,84.6,84.6,9600.0,67.7028,67.7989,67.6948,67.6948,9600.0
2015-04-20 11:40:00,84.6,84.72,84.59,84.6,12300.0,67.6948,67.7908,67.6868,67.6948,12300.0
2015-04-20 11:50:00,84.61,84.61,84.54,84.58,31600.0,67.7028,67.7028,67.6468,67.6788,31600.0
2015-04-20 12:00:00,84.58,84.59,84.47,84.5,27100.0,67.6788,67.6868,67.5908,67.6148,27100.0
2015-04-20 12:10:00,84.5,84.66,84.5,84.65,39000.0,67.6148,67.7428,67.6148,67.7348,39000.0
2015-04-20 12:20:00,84.66,84.7,84.65,84.68,32800.0,67.7428,67.7748,67.7348,67.7588,32800.0
2015-04-20 12:30:00,84.67,84.7,84.65,84.66,9100.0,67.7508,67.7748,67.7348,67.7428,9100.0
2015-04-20 12:40:00,84.68,84.7,84.67,84.68,6400.0,67.7588,67.7748,67.7508,67.7588,6400.0
2015-04-20 12:50:00,84.67,84.7,84.65,84.69,12200.0,67.7508,67.7748,67.7348,67.7668,12200.0
2015-04-20 13:00:00,84.68,84.7,84.63,84.65,14600.0,67.7588,67.7748,67.7188,67.7348,14600.0
2015-04-20 13:10:00,84.66,84.71,84.6,84.62,18100.0,67.7428,67.7828,67.6948,67.7108,18100.0
2015-04-20 13:20:00,84.62,84.63,84.53,84.55,16100.0,67.7108,67.7188,67.6388,67.6548,16100.0
2015-04-20 13:30:00,84.57,84.6,84.53,84.6,14800.0,67.6708,67.6948,67.6388,67.6948,14800.0
2015-04-20 13:40:00,84.61,84.65,84.58,84.64,35100.0,67.7028,67.7348,67.6788,67.7268,35100.0
2015-04-20 13:50:00,84.64,84.73,84.62,84.72,18400.0,67.7268,67.7989,67.7108,67.7908,18400.0
2015-04-20 14:00:00,84.72,84.74,84.68,84.68,17800.0,67.7908,67.8069,67.7588,67.7588,17800.0
2015-04-20 14:10:00,84.68,84.78,84.65,84.78,22400.0,67.7588,67.8389,67.7348,67.8389,22400.0
2015-04-20 14:20:00,84.78,84.81,84.74,84.76,21900.0,67.8389,67.8629,67.8069,67.8229,21900.0
2015-04-20 14:30:00,84.76,84.81,84.71,84.8,19600.0,67.8229,67.8629,67.7828,67.8549,19600.0
2015-04-20 14:40:00,84.79,84.84,84.78,84.8,19600.0,67.8469,67.8869,67.8389,67.8549,19600.0
2015-04-20 14:50:00,84.8,84.82,84.75,84.81,23400.0,67.8549,67.8709,67.8149,67.8629,23400.0
2015-04-20 15:00:00,84.81,84.85,84.77,84.85,21400.0,67.8629,67.8949,67.8309,67.8949,21400.0
2015-04-20 15:10:00,84.84,84.91,84.84,84.89,30400.0,67.8869,67.9429,67.8869,67.9269,30400.0
2015-04-20 15:20:00,84.89,84.9,84.82,84.83,33300.0,67.9269,67.9349,67.8709,67.8789,33300.0
2015-04-20 15:30:00,84.83,84.88,84.81,84.84,45400.0,67.8789,67.9189,67.8629,67.8869,45400.0
2015-04-20 15:40:00,84.83,84.86,84.8,84.81,35700.0,67.8789,67.9029,67.8549,67.8629,35700.0
2015-04-20 15:50:00,84.82,84.84,84.78,84.8,66800.0,67.8709,67.8869,67.8389,67.8549,66800.0
2015-04-21 09:30:00,85.34,85.95,84.8,85.95,63800.0,68.287,68.7751,67.8549,68.7751,63800.0
2015-04-21 09:40:00,85.9,86.07,85.79,86.06,102100.0,68.7351,68.8711,68.647,68.8631,102100.0
2015-04-21 09:50:00,86.06,86.12,85.9,85.92,51700.0,68.8631,68.9111,68.7351,68.7511,51700.0
2015-04-21 10:00:00,85.94,86.03,85.67,85.72,35800.0,68.7671,68.8391,68.551,68.591,35800.0
2015-04-21 10:10:00,85.72,85.84,85.64,85.81,47400.0,68.591,68.687,68.527,68.663,47400.0
2015-04-21 10:20:00,85.81,85.87,85.73,85.76,27600.0,68.663,68.7111,68.599,68.623,27600.0
2015-04-21 10:30:00,85.77,85.77,85.62,85.62,36700.0,68.631,68.631,68.511,68.511,36700.0
2015-04-21 10:40:00,85.62,85.62,85.42,85.51,24600.0,68.511,68.511,68.351,68.423,24600.0
2015-04-21 10:50:00,85.5,85.69,85.5,85.65,20600.0,68.415,68.567,68.415,68.535,20600.0
2015-04-21 11:00:00,85.66,85.76,85.62,85.72,27100.0,68.543,68.623,68.511,68.591,27100.0
2015-04-21 11:10:00,85.7,85.72,85.61,85.61,16000.0,68.575,68.591,68.503,68.503,16000.0
2015-04-21 11:20:00,85.61,85.62,85.34,85.34,30100.0,68.503,68.511,68.287,68.287,30100.0
2015-04-21 11:30:00,85.34,85.52,85.31,85.5,30100.0,68.287,68.431,68.263,68.415,30100.0
2015-04-21 11:40:00,85.49,85.51,85.38,85.41,17300.0,68.407,68.423,68.319,68.343,17300.0
2015-04-21 11:50:00,85.42,85.46,85.37,85.41,13200.0,68.351,68.383,68.311,68.343,13200.0
2015-04-21 12:00:00,85.41,85.45,85.38,85.44,17000.0,68.343,68.375,68.319,68.367,17000.0
2015-04-21 12:10:00,85.44,85.48,85.42,85.43,13500.0,68.367,68.399,68.351,68.359,13500.0
2015-04-21 12:20:00,85.42,85.44,85.4,85.41,21100.0,68.351,68.367,68.335,68.343,21100.0
2015-04-21 12:30:00,85.4,85.41,85.37,85.4,39600.0,68.335,68.343,68.311,68.335,39600.0
2015-04-21 12:40:00,85.4,85.4,85.3,85.32,12700.0,68.335,68.335,68.255,68.271,12700.0
2015-04-21 12:50:00,85.32,85.39,85.31,85.39,11300.0,68.271,68.327,68.263,68.327,11300.0
2015-04-21 13:00:00,85.39,85.4,85.36,85.4,11700.0,68.327,68.335,68.303,68.335,11700.0
2015-04-21 13:10:00,85.4,85.4,85.32,85.34,21200.0,68.335,68.335,68.271,68.287,21200.0
2015-04-21 13:20:00,85.34,85.36,85.31,85.32,11500.0,68.287,68.303,68.263,68.271,11500.0
2015-04-21 13:30:00,85.33,85.35,85.2,85.22,17500.0,68.279,68.295,68.1749,68.1909,17500.0
2015-04-21 13:40:00,85.22,85.33,85.22,85.25,15800.0,68.1909,68.279,68.1909,68.2149,15800.0
2015-04-21 13:50:00,85.26,85.3,85.22,85.22,13300.0,68.2229,68.255,68.1909,68.1909,13300.0
2015-04-21 14:00:00,85.21,85.26,85.15,85.26,17300.0,68.1829,68.2229,68.1349,68.2229,17300.0
2015-04-21 14:10:00,85.27,85.35,85.19,85.34,58400.0,68.2309,68.295,68.1669,68.287,58400.0
2015-04-21 14:20:00,85.35,85.49,85.35,85.47,21500.0,68.295,68.407,68.295,68.391,21500.0
2015-04-21 14:30:00,85.49,85.51,85.42,85.44,15100.0,68.407,68.423,68.351,68.367,15100.0
2015-04-21 14:40:00,85.44,85.44,85.32,85.35,32100.0,68.367,68.367,68.271,68.295,32100.0
2015-04-21 14:50:00,85.35,85.36,85.27,85.28,20500.0,68.295,68.303,68.2309,68.2389,20500.0
2015-04-21 15:00:00,85.28,85.31,85.22,85.27,26000.0,68.2389,68.263,68.1909,68.2309,26000.0
2015-04-21 15:10:00,85.26,85.26,85.2,85.21,17900.0,68.2229,68.2229,68.1749,68.1829,17900.0
2015-04-21 15:20:00,85.22,85.26,85.15,85.22,31400.0,68.1909,68.2229,68.1349,68.1909,31400.0
2015-04-21 15:30:00,85.22,85.23,85.14,85.2,22500.0,68.1909,68.1989,68.1269,68.1749,22500.0
2015-04-21 15:40:00,85.2,85.24,85.12,85.14,30900.0,68.1749,68.2069,68.1109,68.1269,30900.0
2015-04-21 15:50:00,85.12,85.14,85.07,85.1,133600.0,68.1109,68.1269,68.0709,68.0949,133600.0
2015-04-22 09:30:00,85.14,85.34,84.83,84.86,43900.0,68.1269,68.287,67.8789,67.9029,43900.0
2015-04-22 09:40:00,84.85,85.0,84.69,84.69,24800.0,67.8949,68.0149,67.7668,67.7668,24800.0
2015-04-22 09:50:00,84.74,84.78,84.61,84.68,33600.0,67.8069,67.8389,67.7028,67.7588,33600.0
2015-04-22 10:00:00,84.71,84.84,84.64,84.76,34800.0,67.7828,67.8869,67.7268,67.8229,34800.0
2015-04-22 10:10:00,84.75,84.94,84.73,84.88,19700.0,67.8149,67.9669,67.7989,67.9189,19700.0
2015-04-22 10:20:00,84.87,85.07,84.84,85.02,30200.0,67.9109,68.0709,67.8869,68.0309,30200.0
2015-04-22 10:30:00,85.03,85.07,84.98,84.98,17200.0,68.0389,68.0709,67.9989,67.9989,17200.0
2015-04-22 10:40:00,84.99,85.38,84.99,85.38,19300.0,68.0069,68.319,68.0069,68.319,19300.0
2015-04-22 10:50:00,85.37,85.4,85.25,85.29,16600.0,68.311,68.335,68.2149,68.2469,16600.0
2015-04-22 11:00:00,85.31,85.4,85.29,85.3,9900.0,68.263,68.335,68.2469,68.255,9900.0
2015-04-22 11:10:00,85.3,85.39,85.27,85.27,13100.0,68.255,68.327,68.2309,68.2309,13100.0
2015-04-22 11:20:00,85.26,85.27,85.18,85.27,14400.0,68.2229,68.2309,68.1589,68.2309,14400.0
2015-04-22 11:30:00,85.28,85.37,85.22,85.23,9200.0,68.2389,68.311,68.1909,68.1989,9200.0
2015-04-22 11:40:00,85.23,85.29,85.21,85.25,10700.0,68.1989,68.2469,68.1829,68.2149,10700.0
2015-04-22 11:50:00,85.25,85.29,85.21,85.25,11600.0,68.2149,68.2469,68.1829,68.2149,11600.0
2015-04-22 12:00:00,85.25,85.26,85.1,85.1,20700.0,68.2149,68.2229,68.0949,68.0949,20700.0
2015-04-22 12:10:00,85.1,85.2,85.07,85.18,15100.0,68.0949,68.1749,68.0709,68.1589,15100.0
2015-04-22 12:20:00,85.17,85.27,85.14,85.24,9600.0,68.1509,68.2309,68.1269,68.2069,9600.0
2015-04-22 12:30:00,85.22,85.25,85.14,85.18,8600.0,68.1909,68.2149,68.1269,68.1589,8600.0
2015-04-22 12:40:00,85.17,85.22,85.12,85.17,10700.0,68.1509,68.1909,68.1109,68.1509,10700.0
2015-04-22 12:50:00,85.18,85.24,85.13,85.19,17600.0,68.1589,68.2069,68.1189,68.1669,17600.0
2015-04-22 13:00:00,85.19,85.21,85.14,85.15,10300.0,68.1669,68.1829,68.1269,68.1349,10300.0
2015-04-22 13:10:00,85.13,85.25,85.13,85.2,7300.0,68.1189,68.2149,68.1189,68.1749,7300.0
2015-04-22 13:20:00,85.21,85.21,85.15,85.18,8300.0,68.1829,68.1829,68.1349,68.1589,8300.0
2015-04-22 13:30:00,85.16,85.28,85.15,85.25,10700.0,68.1429,68.2389,68.1349,68.2149,10700.0
2015-04-22 13:40:00,85.23,85.41,85.23,85.41,9100.0,68.1989,68.343,68.1989,68.343,9100.0
2015-04-22 13:50:00,85.4,85.45,85.37,85.45,16100.0,68.335,68.375,68.311,68.375,16100.0
2015-04-22 14:00:00,85.43,85.49,85.42,85.47,12500.0,68.359,68.407,68.351,68.391,12500.0
2015-04-22 14:10:00,85.45,85.47,85.37,85.38,24500.0,68.375,68.391,68.311,68.319,24500.0
2015-04-22 14:20:00,85.37,85.4,85.31,85.32,17500.0,68.311,68.335,68.263,68.271,17500.0
2015-04-22 14:30:00,85.34,85.41,85.34,85.36,15500.0,68.287,68.343,68.287,68.303,15500.0
2015-04-22 14:40:00,85.38,85.4,85.37,85.39,9500.0,68.319,68.335,68.311,68.327,9500.0
2015-04-22 14:50:00,85.38,85.38,85.27,85.29,12000.0,68.319,68.319,68.2309,68.2469,12000.0
2015-04-22 15:00:00,85.28,85.37,85.28,85.3,11000.0,68.2389,68.311,68.2389,68.255,11000.0
2015-04-22 15:10:00,85.33,85.39,85.29,85.37,17500.0,68.279,68.327,68.2469,68.311,17500.0
2015-04-22 15:20:00,85.37,85.41,85.36,85.39,28800.0,68.311,68.343,68.303,68.327,28800.0
2015-04-22 15:30:00,85.38,85.4,85.26,85.29,23200.0,68.319,68.335,68.2229,68.2469,23200.0
2015-04-22 15:40:00,85.3,85.34,85.26,85.29,27200.0,68.255,68.287,68.2229,68.2469,27200.0
2015-04-22 15:50:00,85.3,85.34,85.28,85.31,60300.0,68.255,68.287,68.2389,68.263,60300.0
2015-04-23 09:30:00,85.1,85.32,85.04,85.31,37500.0,68.0949,68.271,68.0469,68.263,37500.0
2015-04-23 09:40:00,85.31,85.33,85.16,85.24,23300.0,68.263,68.279,68.1429,68.2069,23300.0
2015-04-23 09:50:00,85.24,85.38,85.23,85.31,14700.0,68.2069,68.319,68.1989,68.263,14700.0
2015-04-23 10:00:00,85.26,85.41,85.2,85.23,16200.0,68.2229,68.343,68.1749,68.1989,16200.0
2015-04-23 10:10:00,85.21,85.31,85.05,85.15,18100.0,68.1829,68.263,68.0549,68.1349,18100.0
2015-04-23 10:20:00,85.15,85.25,85.02,85.23,12200.0,68.1349,68.2149,68.0309,68.1989,12200.0
2015-04-23 10:30:00,85.27,85.36,85.25,85.26,18400.0,68.2309,68.303,68.2149,68.2229,18400.0
2015-04-23 10:40:00,85.26,85.33,85.21,85.27,17800.0,68.2229,68.279,68.1829,68.2309,17800.0
2015-04-23 10:50:00,85.28,85.31,85.17,85.17,15000.0,68.2389,68.263,68.1509,68.1509,15000.0
2015-04-23 11:00:00,85.19,85.32,85.19,85.24,22200.0,68.1669,68.271,68.1669,68.2069,22200.0
2015-04-23 11:10:00,85.22,85.22,85.13,85.14,18500.0,68.1909,68.1909,68.1189,68.1269,18500.0
2015-04-23 11:20:00,85.17,85.32,85.14,85.31,16100.0,68.1509,68.271,68.1269,68.263,16100.0
2015-04-23 11:30:00,85.32,85.37,85.25,85.37,7000.0,68.271,68.311,68.2149,68.311,7000.0
2015-04-23 11:40:00,85.36,85.38,85.28,85.33,18900.0,68.303,68.319,68.2389,68.279,18900.0
2015-04-23 11:50:00,85.33,85.72,85.33,85.64,21000.0,68.279,68.591,68.279,68.527,21000.0
2015-04-23 12:00:00,85.64,85.66,85.54,85.6,11100.0,68.527,68.543,68.447,68.495,11100.0
2015-04-23 12:10:00,85.6,85.69,85.6,85.68,7100.0,68.495,68.567,68.495,68.559,7100.0
2015-04-23 12:20:00,85.68,85.72,85.6,85.62,8100.0,68.559,68.591,68.495,68.511,8100.0
2015-04-23 12:30:00,85.62,85.74,85.54,85.74,12600.0,68.511,68.607,68.447,68.607,12600.0
2015-04-23 12:40:00,85.76,85.84,85.75,85.77,17700.0,68.623,68.687,68.615,68.631,17700.0
2015-04-23 12:50:00,85.78,85.84,85.77,85.81,16500.0,68.639,68.687,68.631,68.663,16500.0
2015-04-23 13:00:00,85.81,85.85,85.79,85.82,7900.0,68.663,68.695,68.647,68.671,7900.0
2015-04-23 13:10:00,85.82,85.86,85.78,85.79,10700.0,68.671,68.703,68.639,68.647,10700.0
2015-04-23 13:20:00,85.79,85.86,85.77,85.77,7400.0,68.647,68.703,68.631,68.631,7400.0
2015-04-23 13:30:00,85.79,85.81,85.73,85.77,6400.0,68.647,68.663,68.599,68.631,6400.0
2015-04-23 13:40:00,85.77,85.78,85.71,85.75,6800.0,68.631,68.639,68.583,68.615,6800.0
2015-04-23 13:50:00,85.75,85.8,85.68,85.77,13200.0,68.615,68.655,68.559,68.631,13200.0
2015-04-23 14:00:00,85.78,85.87,85.72,85.84,19000.0,68.639,68.7111,68.591,68.687,19000.0
2015-04-23 14:10:00,85.81,85.89,85.77,85.88,13900.0,68.663,68.7271,68.631,68.7191,13900.0
2015-04-23 14:20:00,85.89,85.94,85.83,85.88,24200.0,68.7271,68.7671,68.679,68.7191,24200.0
2015-04-23 14:30:00,85.87,85.91,85.86,85.89,25300.0,68.7111,68.7431,68.703,68.7271,25300.0
2015-04-23 14:40:00,85.9,85.93,85.86,85.92,18200.0,68.7351,68.7591,68.703,68.7511,18200.0
2015-04-23 14:50:00,85.92,85.98,85.89,85.92,16500.0,68.7511,68.7991,68.7271,68.7511,16500.0
2015-04-23 15:00:00,85.92,86.02,85.89,86.0,16200.0,68.7511,68.8311,68.7271,68.8151,16200.0
2015-04-23 15:10:00,86.0,86.1,85.97,86.0,32300.0,68.8151,68.8951,68.7911,68.8151,32300.0
2015-04-23 15:20:00,86.0,86.01,85.92,85.96,20500.0,68.8151,68.8231,68.7511,68.7831,20500.0
2015-04-23 15:30:00,85.95,85.95,85.85,85.91,31500.0,68.7751,68.7751,68.695,68.7431,31500.0
2015-04-23 15:40:00,85.91,85.95,85.85,85.88,34500.0,68.7431,68.7751,68.695,68.7191,34500.0
2015-04-23 15:50:00,85.89,85.92,85.76,85.76,100000.0,68.7271,68.7511,68.623,68.623,100000.0
2015-04-24 09:30:00,85.65,85.65,84.5,84.58,83600.0,68.535,68.535,67.6148,67.6788,83600.0
2015-04-24 09:40:00,84.67,84.67,84.32,84.6,33000.0,67.7508,67.7508,67.4708,67.6948,33000.0
2015-04-24 09:50:00,84.6,84.88,84.59,84.81,29500.0,67.6948,67.9189,67.6868,67.8629,29500.0
2015-04-24 10:00:00,84.85,85.0,84.81,85.0,53700.0,67.8949,68.0149,67.8629,68.0149,53700.0
2015-04-24 10:10:00,85.02,85.14,85.02,85.09,26000.0,68.0309,68.1269,68.0309,68.0869,26000.0
2015-04-24 10:20:00,85.11,85.24,85.09,85.16,25100.0,68.1029,68.2069,68.0869,68.1429,25100.0
2015-04-24 10:30:00,85.17,85.21,85.14,85.19,18600.0,68.1509,68.1829,68.1269,68.1669,18600.0
2015-04-24 10:40:00,85.19,85.21,85.11,85.13,23300.0,68.1669,68.1829,68.1029,68.1189,23300.0
2015-04-24 10:50:00,85.15,85.24,85.14,85.23,14900.0,68.1349,68.2069,68.1269,68.1989,14900.0
2015-04-24 11:00:00,85.24,85.24,85.11,85.2,15100.0,68.2069,68.2069,68.1029,68.1749,15100.0
2015-04-24 11:10:00,85.2,85.26,85.13,85.21,14700.0,68.1749,68.2229,68.1189,68.1829,14700.0
2015-04-24 11:20:00,85.2,85.25,85.16,85.22,13500.0,68.1749,68.2149,68.1429,68.1909,13500.0
2015-04-24 11:30:00,85.23,85.31,85.19,85.28,12000.0,68.1989,68.263,68.1669,68.2389,12000.0
2015-04-24 11:40:00,85.29,85.37,85.21,85.23,13800.0,68.2469,68.311,68.1829,68.1989,13800.0
2015-04-24 11:50:00,85.23,85.28,85.19,85.27,12600.0,68.1989,68.2389,68.1669,68.2309,12600.0
2015-04-24 12:00:00,85.27,85.31,85.21,85.29,12700.0,68.2309,68.263,68.1829,68.2469,12700.0
2015-04-24 12:10:00,85.29,85.33,85.26,85.28,9900.0,68.2469,68.279,68.2229,68.2389,9900.0
2015-04-24 12:20:00,85.29,85.34,85.27,85.28,22800.0,68.2469,68.287,68.2309,68.2389,22800.0
2015-04-24 12:30:00,85.26,85.37,85.25,85.31,10800.0,68.2229,68.311,68.2149,68.263,10800.0
2015-04-24 12:40:00,85.33,85.33,85.26,85.31,10600.0,68.279,68.279,68.2229,68.263,10600.0
2015-04-24 12:50:00,85.31,85.33,85.22,85.24,10400.0,68.263,68.279,68.1909,68.2069,10400.0
2015-04-24 13:00:00,85.25,85.25,85.14,85.18,14200.0,68.2149,68.2149,68.1269,68.1589,14200.0
2015-04-24 13:10:00,85.2,85.29,85.19,85.28,8800.0,68.1749,68.2469,68.1669,68.2389,8800.0
2015-04-24 13:20:00,85.26,85.29,85.18,85.21,19500.0,68.2229,68.2469,68.1589,68.1829,19500.0
2015-04-24 13:30:00,85.21,85.24,85.18,85.2,10100.0,68.1829,68.2069,68.1589,68.1749,10100.0
2015-04-24 13:40:00,85.2,85.31,85.2,85.2,9200.0,68.1749,68.263,68.1749,68.1749,9200.0
2015-04-24 13:50:00,85.21,85.27,85.19,85.25,9300.0,68.1829,68.2309,68.1669,68.2149,9300.0
2015-04-24 14:00:00,85.25,85.29,85.22,85.24,21300.0,68.2149,68.2469,68.1909,68.2069,21300.0
2015-04-24 14:10:00,85.25,85.27,85.21,85.21,11200.0,68.2149,68.2309,68.1829,68.1829,11200.0
2015-04-24 14:20:00,85.2,85.28,85.17,85.28,26000.0,68.1749,68.2389,68.1509,68.2389,26000.0
2015-04-24 14:30:00,85.28,85.29,85.21,85.26,13400.0,68.2389,68.2469,68.1829,68.2229,13400.0
2015-04-24 14:40:00,85.26,85.29,85.21,85.23,15500.0,68.2229,68.2469,68.1829,68.1989,15500.0
2015-04-24 14:50:00,85.24,85.26,85.12,85.15,16900.0,68.2069,68.2229,68.1109,68.1349,16900.0
2015-04-24 15:00:00,85.16,85.21,85.09,85.12,17900.0,68.1429,68.1829,68.0869,68.1109,17900.0
2015-04-24 15:10:00,85.12,85.19,85.06,85.06,43600.0,68.1109,68.1669,68.0629,68.0629,43600.0
2015-04-24 15:20:00,85.05,85.1,84.99,85.06,39100.0,68.0549,68.0949,68.0069,68.0629,39100.0
2015-04-24 15:30:00,85.07,85.12,85.03,85.04,24100.0,68.0709,68.1109,68.0389,68.0469,24100.0
2015-04-24 15:40:00,85.03,85.07,85.01,85.03,38500.0,68.0389,68.0709,68.0229,68.0389,38500.0
2015-04-24 15:50:00,85.03,85.05,84.97,84.99,71200.0,68.0389,68.0549,67.9909,68.0069,71200.0
2015-04-27 09:30:00,85.42,85.46,84.76,84.82,51300.0,68.351,68.383,67.8229,67.8709,51300.0
2015-04-27 09:40:00,84.87,84.89,84.6,84.78,73600.0,67.9109,67.9269,67.6948,67.8389,73600.0
2015-04-27 09:50:00,84.8,85.02,84.77,84.99,40300.0,67.8549,68.0309,67.8309,68.0069,40300.0
2015-04-27 10:00:00,85.02,85.09,84.96,85.08,31300.0,68.0309,68.0869,67.9829,68.0789,31300.0
2015-04-27 10:10:00,85.08,85.3,85.03,85.27,24800.0,68.0789,68.255,68.0389,68.2309,24800.0
2015-04-27 10:20:00,85.27,85.35,85.21,85.24,52700.0,68.2309,68.295,68.1829,68.2069,52700.0
2015-04-27 10:30:00,85.25,85.28,85.14,85.17,21100.0,68.2149,68.2389,68.1269,68.1509,21100.0
2015-04-27 10:40:00,85.16,85.24,85.12,85.14,23800.0,68.1429,68.2069,68.1109,68.1269,23800.0
2015-04-27 10:50:00,85.14,85.16,84.99,85.05,22900.0,68.1269,68.1429,68.0069,68.0549,22900.0
2015-04-27 11:00:00,85.05,85.11,84.96,85.05,18500.0,68.0549,68.1029,67.9829,68.0549,18500.0
2015-04-27 11:10:00,85.05,85.14,85.04,85.13,19000.0,68.0549,68.1269,68.0469,68.1189,19000.0
2015-04-27 11:20:00,85.13,85.19,85.11,85.15,14000.0,68.1189,68.1669,68.1029,68.1349,14000.0
2015-04-27 11:30:00,85.15,85.25,85.14,85.21,34100.0,68.1349,68.2149,68.1269,68.1829,34100.0
2015-04-27 11:40:00,85.21,85.23,85.08,85.09,17800.0,68.1829,68.1989,68.0789,68.0869,17800.0
2015-04-27 11:50:00,85.09,85.14,85.04,85.14,21000.0,68.0869,68.1269,68.0469,68.1269,21000.0
2015-04-27 12:00:00,85.14,85.24,85.13,85.17,15300.0,68.1269,68.2069,68.1189,68.1509,15300.0
2015-04-27 12:10:00,85.14,85.15,84.94,84.95,31600.0,68.1269,68.1349,67.9669,67.9749,31600.0
2015-04-27 12:20:00,84.95,85.07,84.95,84.98,45300.0,67.9749,68.0709,67.9749,67.9989,45300.0
2015-04-27 12:30:00,85.0,85.05,84.97,85.02,16200.0,68.0149,68.0549,67.9909,68.0309,16200.0
2015-04-27 12:40:00,85.0,85.02,84.93,84.96,13600.0,68.0149,68.0309,67.9589,67.9829,13600.0
2015-04-27 12:50:00,84.97,84.98,84.91,84.97,12400.0,67.9909,67.9989,67.9429,67.9909,12400.0
2015-04-27 13:00:00,84.96,85.04,84.96,85.0,11400.0,67.9829,68.0469,67.9829,68.0149,11400.0
2015-04-27 13:10:00,85.0,85.01,84.87,84.88,13700.0,68.0149,68.0229,67.9109,67.9189,13700.0
2015-04-27 13:20:00,84.89,85.01,84.85,84.99,26400.0,67.9269,68.0229,67.8949,68.0069,26400.0
2015-04-27 13:30:00,85.01,85.16,85.01,85.11,18100.0,68.0229,68.1429,68.0229,68.1029,18100.0
2015-04-27 13:40:00,85.08,85.08,84.97,84.97,11100.0,68.0789,68.0789,67.9909,67.9909,11100.0
2015-04-27 13:50:00,84.98,85.01,84.95,84.99,12600.0,67.9989,68.0229,67.9749,68.0069,12600.0
2015-04-27 14:00:00,84.98,85.02,84.92,85.0,17000.0,67.9989,68.0309,67.9509,68.0149,17000.0
2015-04-27 14:10:00,85.0,85.01,84.94,85.01,28100.0,68.0149,68.0229,67.9669,68.0229,28100.0
2015-04-27 14:20:00,85.01,85.17,85.01,85.15,18100.0,68.0229,68.1509,68.0229,68.1349,18100.0
2015-04-27 14:30:00,85.16,85.16,84.92,84.95,32200.0,68.1429,68.1429,67.9509,67.9749,32200.0
2015-04-27 14:40:00,84.95,85.05,84.93,84.94,14700.0,67.9749,68.0549,67.9589,67.9669,14700.0
2015-04-27 14:50:00,84.93,84.99,84.9,84.97,16400.0,67.9589,68.0069,67.9349,67.9909,16400.0
2015-04-27 15:00:00,84.96,85.07,84.96,84.97,19100.0,67.9829,68.0709,67.9829,67.9909,19100.0
2015-04-27 15:10:00,84.97,85.02,84.8,84.81,32400.0,67.9909,68.0309,67.8549,67.8629,32400.0
2015-04-27 15:20:00,84.81,84.93,84.81,84.82,29100.0,67.8629,67.9589,67.8629,67.8709,29100.0
2015-04-27 15:30:00,84.83,84.86,84.73,84.83,26900.0,67.8789,67.9029,67.7989,67.8789,26900.0
2015-04-27 15:40:00,84.84,84.84,84.66,84.69,34700.0,67.8869,67.8869,67.7428,67.7668,34700.0
2015-04-27 15:50:00,84.62,84.75,84.52,84.69,151900.0,67.7108,67.8149,67.6308,67.7668,151900.0
2015-04-28 09:30:00,84.8,84.95,84.7,84.76,61500.0,67.8549,67.9749,67.7748,67.8229,61500.0
2015-04-28 09:40:00,84.75,84.91,84.71,84.8,38600.0,67.8149,67.9429,67.7828,67.8549,38600.0
2015-04-28 09:50:00,84.81,85.13,84.8,85.04,104100.0,67.8629,68.1189,67.8549,68.0469,104100.0
2015-04-28 10:00:00,85.01,85.01,84.5,84.53,124900.0,68.0229,68.0229,67.6148,67.6388,124900.0
2015-04-28 10:10:00,84.55,84.56,84.37,84.51,64600.0,67.6548,67.6628,67.5108,67.6228,64600.0
2015-04-28 10:20:00,84.53,84.8,84.53,84.74,40400.0,67.6388,67.8549,67.6388,67.8069,40400.0
2015-04-28 10:30:00,84.71,84.95,84.71,84.93,14600.0,67.7828,67.9749,67.7828,67.9589,14600.0
2015-04-28 10:40:00,84.93,85.15,84.89,85.11,16800.0,67.9589,68.1349,67.9269,68.1029,16800.0
2015-04-28 10:50:00,85.12,85.14,84.95,84.99,21600.0,68.1109,68.1269,67.9749,68.0069,21600.0
2015-04-28 11:00:00,85.0,85.31,85.0,85.22,16800.0,68.0149,68.263,68.0149,68.1909,16800.0
2015-04-28 11:10:00,85.22,85.37,85.14,85.22,30100.0,68.1909,68.311,68.1269,68.1909,30100.0
2015-04-28 11:20:00,85.22,85.25,85.13,85.16,17400.0,68.1909,68.2149,68.1189,68.1429,17400.0
2015-04-28 11:30:00,85.21,85.43,85.2,85.38,19600.0,68.1829,68.359,68.1749,68.319,19600.0
2015-04-28 11:40:00,85.37,85.39,85.23,85.37,22400.0,68.311,68.327,68.1989,68.311,22400.0
2015-04-28 11:50:00,85.42,85.43,85.28,85.32,16800.0,68.351,68.359,68.2389,68.271,16800.0
2015-04-28 12:00:00,85.34,85.37,85.24,85.34,16500.0,68.287,68.311,68.2069,68.287,16500.0
2015-04-28 12:10:00,85.33,85.37,85.28,85.29,12100.0,68.279,68.311,68.2389,68.2469,12100.0
2015-04-28 12:20:00,85.29,85.42,85.25,85.39,13100.0,68.2469,68.351,68.2149,68.327,13100.0
2015-04-28 12:30:00,85.39,85.44,85.24,85.24,17200.0,68.327,68.367,68.2069,68.2069,17200.0
2015-04-28 12:40:00,85.23,85.34,85.22,85.28,17900.0,68.1989,68.287,68.1909,68.2389,17900.0
2015-04-28 12:50:00,85.27,85.42,85.27,85.35,20100.0,68.2309,68.351,68.2309,68.295,20100.0
2015-04-28 13:00:00,85.36,85.4,85.31,85.34,17800.0,68.303,68.335,68.263,68.287,17800.0
2015-04-28 13:10:00,85.34,85.36,85.27,85.33,25500.0,68.287,68.303,68.2309,68.279,25500.0
2015-04-28 13:20:00,85.32,85.39,85.31,85.35,17800.0,68.271,68.327,68.263,68.295,17800.0
2015-04-28 13:30:00,85.33,85.34,85.25,85.3,11900.0,68.279,68.287,68.2149,68.255,11900.0
2015-04-28 13:40:00,85.31,85.45,85.3,85.45,16000.0,68.263,68.375,68.255,68.375,16000.0
2015-04-28 13:50:00,85.44,85.44,85.32,85.33,22100.0,68.367,68.367,68.271,68.279,22100.0
2015-04-28 14:00:00,85.32,85.32,85.22,85.3,12400.0,68.271,68.271,68.1909,68.255,12400.0
2015-04-28 14:10:00,85.29,85.37,85.29,85.32,15900.0,68.2469,68.311,68.2469,68.271,15900.0
2015-04-28 14:20:00,85.32,85.37,85.26,85.34,20600.0,68.271,68.311,68.2229,68.287,20600.0
2015-04-28 14:30:00,85.33,85.45,85.3,85.45,15000.0,68.279,68.375,68.255,68.375,15000.0
2015-04-28 14:40:00,85.45,85.52,85.42,85.45,17600.0,68.375,68.431,68.351,68.375,17600.0
2015-04-28 14:50:00,85.45,85.51,85.43,85.5,39600.0,68.375,68.423,68.359,68.415,39600.0
2015-04-28 15:00:00,85.49,85.65,85.48,85.58,33900.0,68.407,68.535,68.399,68.479,33900.0
2015-04-28 15:10:00,85.6,85.63,85.49,85.49,29100.0,68.495,68.519,68.407,68.407,29100.0
2015-04-28 15:20:00,85.5,85.57,85.5,85.56,38400.0,68.415,68.471,68.415,68.463,38400.0
2015-04-28 15:30:00,85.56,85.63,85.55,85.57,36800.0,68.463,68.519,68.455,68.471,36800.0
2015-04-28 15:40:00,85.58,85.61,85.5,85.52,44600.0,68.479,68.503,68.415,68.431,44600.0
2015-04-28 15:50:00,85.43,85.62,85.4,85.61,133200.0,68.359,68.511,68.335,68.503,133200.0
2015-04-29 09:30:00,85.08,85.46,85.01,85.28,64900.0,68.0789,68.383,68.0229,68.2389,64900.0
2015-04-29 09:40:00,85.28,85.32,85.04,85.14,40000.0,68.2389,68.271,68.0469,68.1269,40000.0
2015-04-29 09:50:00,85.17,85.17,84.92,84.92,42000.0,68.1509,68.1509,67.9509,67.9509,42000.0
2015-04-29 10:00:00,84.91,85.01,84.76,84.98,94200.0,67.9429,68.0229,67.8229,67.9989,94200.0
2015-04-29 10:10:00,85.0,85.17,84.98,85.09,32400.0,68.0149,68.1509,67.9989,68.0869,32400.0
2015-04-29 10:20:00,85.05,85.08,84.95,85.01,21700.0,68.0549,68.0789,67.9749,68.0229,21700.0
2015-04-29 10:30:00,85.0,85.14,84.98,85.1,28300.0,68.0149,68.1269,67.9989,68.0949,28300.0
2015-04-29 10:40:00,85.09,85.17,85.04,85.1,22500.0,68.0869,68.1509,68.0469,68.0949,22500.0
2015-04-29 10:50:00,85.08,85.15,84.92,85.03,26200.0,68.0789,68.1349,67.9509,68.0389,26200.0
2015-04-29 11:00:00,85.01,85.25,85.01,85.25,26100.0,68.0229,68.2149,68.0229,68.2149,26100.0
2015-04-29 11:10:00,85.23,85.26,85.08,85.22,24100.0,68.1989,68.2229,68.0789,68.1909,24100.0
2015-04-29 11:20:00,85.22,85.24,85.1,85.1,20700.0,68.1909,68.2069,68.0949,68.0949,20700.0
2015-04-29 11:30:00,85.14,85.15,85.05,85.09,21500.0,68.1269,68.1349,68.0549,68.0869,21500.0
2015-04-29 11:40:00,85.11,85.17,85.08,85.1,16800.0,68.1029,68.1509,68.0789,68.0949,16800.0
2015-04-29 11:50:00,85.11,85.24,85.11,85.23,31200.0,68.1029,68.2069,68.1029,68.1989,31200.0
2015-04-29 12:00:00,85.23,85.29,85.19,85.27,57500.0,68.1989,68.2469,68.1669,68.2309,57500.0
2015-04-29 12:10:00,85.27,85.28,85.19,85.22,94200.0,68.2309,68.2389,68.1669,68.1909,94200.0
2015-04-29 12:20:00,85.21,85.28,85.21,85.26,54700.0,68.1829,68.2389,68.1829,68.2229,54700.0
2015-04-29 12:30:00,85.26,85.31,85.21,85.29,67500.0,68.2229,68.263,68.1829,68.2469,67500.0
2015-04-29 12:40:00,85.29,85.39,85.29,85.34,33800.0,68.2469,68.327,68.2469,68.287,33800.0
2015-04-29 12:50:00,85.33,85.41,85.29,85.38,16300.0,68.279,68.343,68.2469,68.319,16300.0
2015-04-29 13:00:00,85.36,85.38,85.27,85.36,18400.0,68.303,68.319,68.2309,68.303,18400.0
2015-04-29 13:10:00,85.36,85.4,85.3,85.38,24100.0,68.303,68.335,68.255,68.319,24100.0
2015-04-29 13:20:00,85.37,85.37,85.28,85.34,24000.0,68.311,68.311,68.2389,68.287,24000.0
2015-04-29 13:30:00,85.34,85.45,85.34,85.42,19800.0,68.287,68.375,68.287,68.351,19800.0
2015-04-29 13:40:00,85.42,85.57,85.42,85.54,22600.0,68.351,68.471,68.351,68.447,22600.0
2015-04-29 13:50:00,85.55,85.75,85.54,85.63,34400.0,68.455,68.615,68.447,68.519,34400.0
2015-04-29 14:00:00,85.6,85.74,85.33,85.51,40200.0,68.495,68.607,68.279,68.423,40200.0
2015-04-29 14:10:00,85.52,85.61,85.39,85.57,32600.0,68.431,68.503,68.327,68.471,32600.0
2015-04-29 14:20:00,85.58,85.77,85.53,85.72,28100.0,68.479,68.631,68.439,68.591,28100.0
2015-04-29 14:30:00,85.73,85.91,85.66,85.83,47600.0,68.599,68.7431,68.543,68.679,47600.0
2015-04-29 14:40:00,85.85,85.94,85.76,85.83,40500.0,68.695,68.7671,68.623,68.679,40500.0
2015-04-29 14:50:00,85.84,85.85,85.61,85.66,41200.0,68.687,68.695,68.503,68.543,41200.0
2015-04-29 15:00:00,85.67,85.73,85.51,85.58,41600.0,68.551,68.599,68.423,68.479,41600.0
2015-04-29 15:10:00,85.56,85.6,85.44,85.53,46500.0,68.463,68.495,68.367,68.439,46500.0
2015-04-29 15:20:00,85.53,85.57,85.41,85.47,38300.0,68.439,68.471,68.343,68.391,38300.0
2015-04-29 15:30:00,85.45,85.62,85.45,85.51,50300.0,68.375,68.511,68.375,68.423,50300.0
2015-04-29 15:40:00,85.5,85.51,85.35,85.45,51100.0,68.415,68.423,68.295,68.375,51100.0
2015-04-29 15:50:00,85.44,85.45,85.36,85.4,131800.0,68.367,68.375,68.303,68.335,131800.0
2015-04-30 09:30:00,85.22,86.0,84.78,85.64,48500.0,68.1909,68.8151,67.8389,68.527,48500.0
2015-04-30 09:40:00,85.61,85.68,84.32,84.81,39900.0,68.503,68.559,67.4708,67.8629,39900.0
2015-04-30 09:50:00,84.81,84.99,84.72,84.78,47300.0,67.8629,68.0069,67.7908,67.8389,47300.0
2015-04-30 10:00:00,84.75,85.07,84.64,85.04,43500.0,67.8149,68.0709,67.7268,68.0469,43500.0
2015-04-30 10:10:00,84.97,84.98,84.63,84.72,61600.0,67.9909,67.9989,67.7188,67.7908,61600.0
2015-04-30 10:20:00,84.72,84.86,84.6,84.66,28900.0,67.7908,67.9029,67.6948,67.7428,28900.0
2015-04-30 10:30:00,84.67,84.69,84.5,84.52,27600.0,67.7508,67.7668,67.6148,67.6308,27600.0
2015-04-30 10:40:00,84.5,84.6,84.37,84.57,24500.0,67.6148,67.6948,67.5108,67.6708,24500.0
2015-04-30 10:50:00,84.58,84.64,84.33,84.57,43200.0,67.6788,67.7268,67.4788,67.6708,43200.0
2015-04-30 11:00:00,84.58,84.91,84.57,84.89,19200.0,67.6788,67.9429,67.6708,67.9269,19200.0
2015-04-30 11:10:00,84.89,85.09,84.87,85.09,18700.0,67.9269,68.0869,67.9109,68.0869,18700.0
2015-04-30 11:20:00,85.09,85.27,85.02,85.2,31000.0,68.0869,68.2309,68.0309,68.1749,31000.0
2015-04-30 11:30:00,85.2,85.31,85.06,85.13,20600.0,68.1749,68.263,68.0629,68.1189,20600.0
2015-04-30 11:40:00,85.12,85.15,84.97,85.13,18900.0,68.1109,68.1349,67.9909,68.1189,18900.0
2015-04-30 11:50:00,85.1,85.11,84.81,84.85,15100.0,68.0949,68.1029,67.8629,67.8949,15100.0
2015-04-30 12:00:00,84.85,84.92,84.74,84.77,18900.0,67.8949,67.9509,67.8069,67.8309,18900.0
2015-04-30 12:10:00,84.76,85.0,84.76,85.0,11100.0,67.8229,68.0149,67.8229,68.0149,11100.0
2015-04-30 12:20:00,85.0,85.07,84.92,84.96,13800.0,68.0149,68.0709,67.9509,67.9829,13800.0
2015-04-30 12:30:00,84.93,84.96,84.82,84.93,20500.0,67.9589,67.9829,67.8709,67.9589,20500.0
2015-04-30 12:40:00,84.93,84.93,84.74,84.85,22900.0,67.9589,67.9589,67.8069,67.8949,22900.0
2015-04-30 12:50:00,84.87,84.91,84.75,84.9,12900.0,67.9109,67.9429,67.8149,67.9349,12900.0
2015-04-30 13:00:00,84.94,85.09,84.92,84.96,32700.0,67.9669,68.0869,67.9509,67.9829,32700.0
2015-04-30 13:10:00,84.94,85.09,84.93,85.08,23800.0,67.9669,68.0869,67.9589,68.0789,23800.0
2015-04-30 13:20:00,85.1,85.11,84.95,85.01,28300.0,68.0949,68.1029,67.9749,68.0229,28300.0
2015-04-30 13:30:00,84.97,85.1,84.95,85.01,27200.0,67.9909,68.0949,67.9749,68.0229,27200.0
2015-04-30 13:40:00,85.01,85.19,85.01,85.04,24900.0,68.0229,68.1669,68.0229,68.0469,24900.0
2015-04-30 13:50:00,85.03,85.11,84.98,84.99,19400.0,68.0389,68.1029,67.9989,68.0069,19400.0
2015-04-30 14:00:00,84.98,85.15,84.95,85.12,25800.0,67.9989,68.1349,67.9749,68.1109,25800.0
2015-04-30 14:10:00,85.11,85.31,85.1,85.27,25100.0,68.1029,68.263,68.0949,68.2309,25100.0
2015-04-30 14:20:00,85.27,85.3,85.08,85.12,50800.0,68.2309,68.255,68.0789,68.1109,50800.0
2015-04-30 14:30:00,85.12,85.35,85.04,85.32,69700.0,68.1109,68.295,68.0469,68.271,69700.0
2015-04-30 14:40:00,85.32,85.35,85.05,85.09,49700.0,68.271,68.295,68.0549,68.0869,49700.0
2015-04-30 14:50:00,85.08,85.19,84.95,84.97,31100.0,68.0789,68.1669,67.9749,67.9909,31100.0
2015-04-30 15:00:00,84.97,85.0,84.78,84.81,52400.0,67.9909,68.0149,67.8389,67.8629,52400.0
2015-04-30 15:10:00,84.8,84.92,84.58,84.87,66000.0,67.8549,67.9509,67.6788,67.9109,66000.0
2015-04-30 15:20:00,84.88,84.93,84.65,84.76,65400.0,67.9189,67.9589,67.7348,67.8229,65400.0
2015-04-30 15:30:00,84.74,84.9,84.66,84.75,66400.0,67.8069,67.9349,67.7428,67.8149,66400.0
2015-04-30 15:40:00,84.76,84.76,84.47,84.6,80300.0,67.8229,67.8229,67.5908,67.6948,80300.0
2015-04-30 15:50:00,84.59,84.62,84.42,84.58,229700.0,67.6868,67.7108,67.5508,67.6788,229700.0
2015-05-01 09:30:00,84.53,85.27,84.52,85.26,83700.0,67.6388,68.2309,67.6308,68.2229,83700.0
2015-05-01 09:40:00,85.27,85.37,85.04,85.33,113300.0,68.2309,68.311,68.0469,68.279,113300.0
2015-05-01 09:50:00,85.34,85.36,84.88,85.18,72000.0,68.287,68.303,67.9189,68.1589,72000.0
2015-05-01 10:00:00,85.17,85.44,85.0,85.38,43400.0,68.1509,68.367,68.0149,68.319,43400.0
2015-05-01 10:10:00,85.37,85.64,85.3,85.64,54600.0,68.311,68.527,68.255,68.527,54600.0
2015-05-01 10:20:00,85.67,85.85,85.66,85.78,56500.0,68.551,68.695,68.543,68.639,56500.0
2015-05-01 10:30:00,85.78,85.82,85.5,85.54,28600.0,68.639,68.671,68.415,68.447,28600.0
2015-05-01 10:40:00,85.52,85.63,85.41,85.59,29500.0,68.431,68.519,68.343,68.487,29500.0
2015-05-01 10:50:00,85.58,85.67,85.55,85.6,30100.0,68.479,68.551,68.455,68.495,30100.0
2015-05-01 11:00:00,85.57,85.76,85.57,85.62,28900.0,68.471,68.623,68.471,68.511,28900.0
2015-05-01 11:10:00,85.61,85.7,85.56,85.67,30900.0,68.503,68.575,68.463,68.551,30900.0
2015-05-01 11:20:00,85.67,85.8,85.57,85.8,26400.0,68.551,68.655,68.471,68.655,26400.0
2015-05-01 11:30:00,85.8,85.9,85.72,85.79,30600.0,68.655,68.7351,68.591,68.647,30600.0
2015-05-01 11:40:00,85.8,85.83,85.48,85.52,32700.0,68.655,68.679,68.399,68.431,32700.0
2015-05-01 11:50:00,85.51,85.81,85.47,85.74,26900.0,68.423,68.663,68.391,68.607,26900.0
2015-05-01 12:00:00,85.76,85.76,85.61,85.66,28900.0,68.623,68.623,68.503,68.543,28900.0
2015-05-01 12:10:00,85.66,85.84,85.66,85.84,25000.0,68.543,68.687,68.543,68.687,25000.0
2015-05-01 12:20:00,85.85,85.89,85.74,85.89,26900.0,68.695,68.7271,68.607,68.7271,26900.0
2015-05-01 12:30:00,85.89,85.94,85.79,85.87,26200.0,68.7271,68.7671,68.647,68.7111,26200.0
2015-05-01 12:40:00,85.87,85.88,85.77,85.85,24300.0,68.7111,68.7191,68.631,68.695,24300.0
2015-05-01 12:50:00,85.87,85.94,85.77,85.94,18300.0,68.7111,68.7671,68.631,68.7671,18300.0
2015-05-01 13:00:00,85.92,85.92,85.8,85.81,27600.0,68.7511,68.7511,68.655,68.663,27600.0
2015-05-01 13:10:00,85.81,85.96,85.78,85.84,27200.0,68.663,68.7831,68.639,68.687,27200.0
2015-05-01 13:20:00,85.84,85.88,85.76,85.85,19500.0,68.687,68.7191,68.623,68.695,19500.0
2015-05-01 13:30:00,85.85,85.98,85.83,85.95,22100.0,68.695,68.7991,68.679,68.7751,22100.0
2015-05-01 13:40:00,85.96,86.03,85.89,86.03,21200.0,68.7831,68.8391,68.7271,68.8391,21200.0
2015-05-01 13:50:00,86.02,86.16,86.02,86.07,34600.0,68.8311,68.9431,68.8311,68.8711,34600.0
2015-05-01 14:00:00,86.08,86.16,86.07,86.16,26500.0,68.8791,68.9431,68.8711,68.9431,26500.0
2015-05-01 14:10:00,86.16,86.19,86.08,86.09,31900.0,68.9431,68.9671,68.8791,68.8871,31900.0
2015-05-01 14:20:00,86.11,86.25,86.09,86.22,35700.0,68.9031,69.0151,68.8871,68.9911,35700.0
2015-05-01 14:30:00,86.22,86.24,86.15,86.18,27700.0,68.9911,69.0071,68.9351,68.9591,27700.0
2015-05-01 14:40:00,86.17,86.28,86.17,86.23,41400.0,68.9511,69.0391,68.9511,68.9991,41400.0
2015-05-01 14:50:00,86.23,86.24,85.99,86.01,65400.0,68.9991,69.0071,68.8071,68.8231,65400.0
2015-05-01 15:00:00,86.01,86.11,85.99,86.09,32200.0,68.8231,68.9031,68.8071,68.8871,32200.0
2015-05-01 15:10:00,86.08,86.14,86.06,86.07,46100.0,68.8791,68.9271,68.8631,68.8711,46100.0
2015-05-01 15:20:00,86.07,86.09,85.77,85.77,66000.0,68.8711,68.8871,68.631,68.631,66000.0
2015-05-01 15:30:00,85.78,85.96,85.77,85.88,64000.0,68.639,68.7831,68.631,68.7191,64000.0
2015-05-01 15:40:00,85.88,86.04,85.87,86.02,74000.0,68.7191,68.8471,68.7111,68.8311,74000.0
2015-05-01 15:50:00,86.02,86.1,85.98,86.03,176000.0,68.8311,68.8951,68.7991,68.8391,176000.0
2015-05-04 09:30:00,86.46,86.46,86.12,86.14,98000.0,69.1832,69.1832,68.9111,68.9271,98000.0
2015-05-04 09:40:00,86.14,86.44,86.14,86.29,48500.0,68.9271,69.1672,68.9271,69.0471,48500.0
2015-05-04 09:50:00,86.32,86.76,86.31,86.69,53300.0,69.0711,69.4232,69.0631,69.3672,53300.0
2015-05-04 10:00:00,86.7,86.81,86.53,86.75,46800.0,69.3752,69.4632,69.2392,69.4152,46800.0
2015-05-04 10:10:00,86.74,86.88,86.65,86.86,49600.0,69.4072,69.5192,69.3352,69.5032,49600.0
2015-05-04 10:20:00,86.87,86.99,86.81,86.92,38700.0,69.5112,69.6072,69.4632,69.5512,38700.0
2015-05-04 10:30:00,86.92,86.95,86.76,86.78,38100.0,69.5512,69.5752,69.4232,69.4392,38100.0
2015-05-04 10:40:00,86.76,86.89,86.76,86.82,31200.0,69.4232,69.5272,69.4232,69.4712,31200.0
2015-05-04 10:50:00,86.8,86.89,86.74,86.81,22300.0,69.4552,69.5272,69.4072,69.4632,22300.0
2015-05-04 11:00:00,86.81,86.95,86.81,86.88,27200.0,69.4632,69.5752,69.4632,69.5192,27200.0
2015-05-04 11:10:00,86.87,86.9,86.76,86.77,28900.0,69.5112,69.5352,69.4232,69.4312,28900.0
2015-05-04 11:20:00,86.78,86.82,86.62,86.64,28500.0,69.4392,69.4712,69.3112,69.3272,28500.0
2015-05-04 11:30:00,86.64,86.65,86.53,86.62,22700.0,69.3272,69.3352,69.2392,69.3112,22700.0
2015-05-04 11:40:00,86.62,86.65,86.52,86.54,24300.0,69.3112,69.3352,69.2312,69.2472,24300.0
2015-05-04 11:50:00,86.53,86.59,86.42,86.59,33600.0,69.2392,69.2872,69.1511,69.2872,33600.0
2015-05-04 12:00:00,86.59,86.75,86.58,86.74,22900.0,69.2872,69.4152,69.2792,69.4072,22900.0
2015-05-04 12:10:00,86.75,86.85,86.72,86.82,34000.0,69.4152,69.4952,69.3912,69.4712,34000.0
2015-05-04 12:20:00,86.8,86.84,86.7,86.82,39800.0,69.4552,69.4872,69.3752,69.4712,39800.0
2015-05-04 12:30:00,86.82,86.86,86.74,86.82,27400.0,69.4712,69.5032,69.4072,69.4712,27400.0
2015-05-04 12:40:00,86.82,86.88,86.73,86.79,28200.0,69.4712,69.5192,69.3992,69.4472,28200.0
2015-05-04 12:50:00,86.79,86.83,86.65,86.65,28700.0,69.4472,69.4792,69.3352,69.3352,28700.0
2015-05-04 13:00:00,86.63,86.67,86.5,86.56,30800.0,69.3192,69.3512,69.2152,69.2632,30800.0
2015-05-04 13:10:00,86.55,86.71,86.51,86.7,31800.0,69.2552,69.3832,69.2232,69.3752,31800.0
2015-05-04 13:20:00,86.7,86.73,86.58,86.64,28300.0,69.3752,69.3992,69.2792,69.3272,28300.0
2015-05-04 13:30:00,86.66,86.75,86.62,86.75,27400.0,69.3432,69.4152,69.3112,69.4152,27400.0
2015-05-04 13:40:00,86.77,86.8,86.68,86.71,36000.0,69.4312,69.4552,69.3592,69.3832,36000.0
2015-05-04 13:50:00,86.68,86.77,86.68,86.7,32400.0,69.3592,69.4312,69.3592,69.3752,32400.0
2015-05-04 14:00:00,86.71,86.78,86.68,86.76,31700.0,69.3832,69.4392,69.3592,69.4232,31700.0
2015-05-04 14:10:00,86.78,86.82,86.72,86.78,25000.0,69.4392,69.4712,69.3912,69.4392,25000.0
2015-05-04 14:20:00,86.78,86.88,86.77,86.86,24200.0,69.4392,69.5192,69.4312,69.5032,24200.0
2015-05-04 14:30:00,86.86,86.94,86.85,86.92,45900.0,69.5032,69.5672,69.4952,69.5512,45900.0
2015-05-04 14:40:00,86.92,86.92,86.79,86.8,34000.0,69.5512,69.5512,69.4472,69.4552,34000.0
2015-05-04 14:50:00,86.8,86.81,86.75,86.76,28500.0,69.4552,69.4632,69.4152,69.4232,28500.0
2015-05-04 15:00:00,86.75,86.76,86.66,86.68,32600.0,69.4152,69.4232,69.3432,69.3592,32600.0
2015-05-04 15:10:00,86.67,86.77,86.62,86.69,43200.0,69.3512,69.4312,69.3112,69.3672,43200.0
2015-05-04 15:20:00,86.7,86.81,86.7,86.73,40100.0,69.3752,69.4632,69.3752,69.3992,40100.0
2015-05-04 15:30:00,86.72,86.75,86.61,86.63,61200.0,69.3912,69.4152,69.3032,69.3192,61200.0
2015-05-04 15:40:00,86.64,86.65,86.54,86.54,70700.0,69.3272,69.3352,69.2472,69.2472,70700.0
2015-05-04 15:50:00,86.54,86.61,86.43,86.49,128100.0,69.2472,69.3032,69.1591,69.2072,128100.0
2015-05-05 09:30:00,86.56,86.56,86.07,86.14,70200.0,69.2632,69.2632,68.8711,68.9271,70200.0
2015-05-05 09:40:00,86.31,86.32,85.88,85.97,33900.0,69.0631,69.0711,68.7191,68.7911,33900.0
2015-05-05 09:50:00,85.97,86.02,85.77,85.82,32800.0,68.7911,68.8311,68.631,68.671,32800.0
2015-05-05 10:00:00,85.76,85.81,85.59,85.81,42600.0,68.623,68.663,68.487,68.663,42600.0
2015-05-05 10:10:00,85.82,85.84,85.55,85.59,40300.0,68.671,68.687,68.455,68.487,40300.0
2015-05-05 10:20:00,85.59,85.83,85.55,85.7,32900.0,68.487,68.679,68.455,68.575,32900.0
2015-05-05 10:30:00,85.72,85.8,85.62,85.65,41700.0,68.591,68.655,68.511,68.535,41700.0
2015-05-05 10:40:00,85.64,85.73,85.49,85.72,23900.0,68.527,68.599,68.407,68.591,23900.0
2015-05-05 10:50:00,85.72,85.75,85.65,85.67,14300.0,68.591,68.615,68.535,68.551,14300.0
2015-05-05 11:00:00,85.66,85.67,85.27,85.35,23300.0,68.543,68.551,68.2309,68.295,23300.0
2015-05-05 11:10:00,85.31,85.46,85.29,85.33,13100.0,68.263,68.383,68.2469,68.279,13100.0
2015-05-05 11:20:00,85.36,85.36,85.23,85.29,22700.0,68.303,68.303,68.1989,68.2469,22700.0
2015-05-05 11:30:00,85.28,85.3,85.15,85.26,25200.0,68.2389,68.255,68.1349,68.2229,25200.0
2015-05-05 11:40:00,85.27,85.41,85.27,85.37,20000.0,68.2309,68.343,68.2309,68.311,20000.0
2015-05-05 11:50:00,85.36,85.41,85.28,85.38,15700.0,68.303,68.343,68.2389,68.319,15700.0
2015-05-05 12:00:00,85.4,85.47,85.36,85.46,12500.0,68.335,68.391,68.303,68.383,12500.0
2015-05-05 12:10:00,85.48,85.57,85.44,85.56,16400.0,68.399,68.471,68.367,68.463,16400.0
2015-05-05 12:20:00,85.57,85.58,85.47,85.53,12100.0,68.471,68.479,68.391,68.439,12100.0
2015-05-05 12:30:00,85.52,85.59,85.49,85.57,12000.0,68.431,68.487,68.407,68.471,12000.0
2015-05-05 12:40:00,85.56,85.58,85.49,85.57,13300.0,68.463,68.479,68.407,68.471,13300.0
2015-05-05 12:50:00,85.56,85.57,85.47,85.48,14700.0,68.463,68.471,68.391,68.399,14700.0
2015-05-05 13:00:00,85.5,85.5,85.38,85.39,15300.0,68.415,68.415,68.319,68.327,15300.0
2015-05-05 13:10:00,85.39,85.44,85.34,85.38,21100.0,68.327,68.367,68.287,68.319,21100.0
2015-05-05 13:20:00,85.36,85.5,85.28,85.48,17500.0,68.303,68.415,68.2389,68.399,17500.0
2015-05-05 13:30:00,85.47,85.54,85.39,85.51,29200.0,68.391,68.447,68.327,68.423,29200.0
2015-05-05 13:40:00,85.51,85.53,85.4,85.45,19200.0,68.423,68.439,68.335,68.375,19200.0
2015-05-05 13:50:00,85.44,85.54,85.4,85.52,18400.0,68.367,68.447,68.335,68.431,18400.0
2015-05-05 14:00:00,85.49,85.54,85.39,85.49,24900.0,68.407,68.447,68.327,68.407,24900.0
2015-05-05 14:10:00,85.49,85.63,85.49,85.6,23700.0,68.407,68.519,68.407,68.495,23700.0
2015-05-05 14:20:00,85.61,85.64,85.5,85.53,20900.0,68.503,68.527,68.415,68.439,20900.0
2015-05-05 14:30:00,85.54,85.67,85.51,85.58,28700.0,68.447,68.551,68.423,68.479,28700.0
2015-05-05 14:40:00,85.6,85.6,85.45,85.48,25900.0,68.495,68.495,68.375,68.399,25900.0
2015-05-05 14:50:00,85.48,85.56,85.42,85.54,35200.0,68.399,68.463,68.351,68.447,35200.0
2015-05-05 15:00:00,85.52,85.6,85.5,85.52,26100.0,68.431,68.495,68.415,68.431,26100.0
2015-05-05 15:10:00,85.52,85.7,85.52,85.62,31500.0,68.431,68.575,68.431,68.511,31500.0
2015-05-05 15:20:00,85.61,85.71,85.54,85.69,28800.0,68.503,68.583,68.447,68.567,28800.0
2015-05-05 15:30:00,85.69,85.85,85.67,85.8,53300.0,68.567,68.695,68.551,68.655,53300.0
2015-05-05 15:40:00,85.8,85.8,85.64,85.67,45300.0,68.655,68.655,68.527,68.551,45300.0
2015-05-05 15:50:00,85.67,85.69,85.57,85.62,102900.0,68.551,68.567,68.471,68.511,102900.0
2015-05-06 09:30:00,85.68,86.17,85.52,85.83,40300.0,68.559,68.9511,68.431,68.679,40300.0
2015-05-06 09:40:00,85.83,85.83,85.46,85.59,32400.0,68.679,68.679,68.383,68.487,32400.0
2015-05-06 09:50:00,85.56,85.74,85.41,85.74,31800.0,68.463,68.607,68.343,68.607,31800.0
2015-05-06 10:00:00,85.7,85.81,85.21,85.28,38000.0,68.575,68.663,68.1829,68.2389,38000.0
2015-05-06 10:10:00,85.29,85.57,85.16,85.44,21500.0,68.2469,68.471,68.1429,68.367,21500.0
2015-05-06 10:20:00,85.44,85.61,85.41,85.54,25500.0,68.367,68.503,68.343,68.447,25500.0
2015-05-06 10:30:00,85.53,85.55,85.1,85.22,55300.0,68.439,68.455,68.0949,68.1909,55300.0
2015-05-06 10:40:00,85.23,85.58,85.23,85.53,20800.0,68.1989,68.479,68.1989,68.439,20800.0
2015-05-06 10:50:00,85.57,85.66,85.46,85.54,18000.0,68.471,68.543,68.383,68.447,18000.0
2015-05-06 11:00:00,85.55,85.71,85.5,85.52,17700.0,68.455,68.583,68.415,68.431,17700.0
2015-05-06 11:10:00,85.51,85.51,85.31,85.41,18500.0,68.423,68.423,68.263,68.343,18500.0
2015-05-06 11:20:00,85.42,85.61,85.33,85.57,26900.0,68.351,68.503,68.279,68.471,26900.0
2015-05-06 11:30:00,85.57,85.71,85.54,85.61,20700.0,68.471,68.583,68.447,68.503,20700.0
2015-05-06 11:40:00,85.61,85.86,85.61,85.78,17000.0,68.503,68.703,68.503,68.639,17000.0
2015-05-06 11:50:00,85.78,85.79,85.66,85.73,20500.0,68.639,68.647,68.543,68.599,20500.0
2015-05-06 12:00:00,85.73,85.73,85.48,85.53,14700.0,68.599,68.599,68.399,68.439,14700.0
2015-05-06 12:10:00,85.54,85.6,85.48,85.57,15500.0,68.447,68.495,68.399,68.471,15500.0
2015-05-06 12:20:00,85.58,85.62,85.51,85.55,12400.0,68.479,68.511,68.423,68.455,12400.0
2015-05-06 12:30:00,85.56,85.56,85.46,85.5,13200.0,68.463,68.463,68.383,68.415,13200.0
2015-05-06 12:40:00,85.5,85.52,85.39,85.44,14100.0,68.415,68.431,68.327,68.367,14100.0
2015-05-06 12:50:00,85.44,85.44,85.27,85.33,22200.0,68.367,68.367,68.2309,68.279,22200.0
2015-05-06 13:00:00,85.34,85.34,85.24,85.29,16400.0,68.287,68.287,68.2069,68.2469,16400.0
2015-05-06 13:10:00,85.33,85.41,85.29,85.38,10900.0,68.279,68.343,68.2469,68.319,10900.0
2015-05-06 13:20:00,85.38,85.42,85.24,85.25,21400.0,68.319,68.351,68.2069,68.2149,21400.0
2015-05-06 13:30:00,85.24,85.26,85.04,85.17,28900.0,68.2069,68.2229,68.0469,68.1509,28900.0
2015-05-06 13:40:00,85.17,85.23,85.03,85.08,21100.0,68.1509,68.1989,68.0389,68.0789,21100.0
2015-05-06 13:50:00,85.07,85.19,85.02,85.16,21400.0,68.0709,68.1669,68.0309,68.1429,21400.0
2015-05-06 14:00:00,85.17,85.24,85.14,85.23,20700.0,68.1509,68.2069,68.1269,68.1989,20700.0
2015-05-06 14:10:00,85.2,85.21,85.1,85.2,28600.0,68.1749,68.1829,68.0949,68.1749,28600.0
2015-05-06 14:20:00,85.22,85.24,85.1,85.16,23800.0,68.1909,68.2069,68.0949,68.1429,23800.0
2015-05-06 14:30:00,85.15,85.15,84.92,84.95,30200.0,68.1349,68.1349,67.9509,67.9749,30200.0
2015-05-06 14:40:00,84.95,85.01,84.79,85.0,38300.0,67.9749,68.0229,67.8469,68.0149,38300.0
2015-05-06 14:50:00,85.0,85.15,84.99,85.1,29200.0,68.0149,68.1349,68.0069,68.0949,29200.0
2015-05-06 15:00:00,85.09,85.11,85.01,85.11,32300.0,68.0869,68.1029,68.0229,68.1029,32300.0
2015-05-06 15:10:00,85.11,85.11,84.91,84.98,34600.0,68.1029,68.1029,67.9429,67.9989,34600.0
2015-05-06 15:20:00,84.98,85.13,84.98,85.12,43500.0,67.9989,68.1189,67.9989,68.1109,43500.0
2015-05-06 15:30:00,85.13,85.24,85.04,85.21,54600.0,68.1189,68.2069,68.0469,68.1829,54600.0
2015-05-06 15:40:00,85.19,85.22,85.09,85.18,53600.0,68.1669,68.1909,68.0869,68.1589,53600.0
2015-05-06 15:50:00,85.17,85.42,85.15,85.39,148400.0,68.1509,68.351,68.1349,68.327,148400.0
2015-05-07 09:30:00,85.62,85.73,84.98,85.64,94900.0,68.511,68.599,67.9989,68.527,94900.0
2015-05-07 09:40:00,85.63,86.05,85.63,85.91,35200.0,68.519,68.8551,68.519,68.7431,35200.0
2015-05-07 09:50:00,85.9,85.96,85.75,85.93,79800.0,68.7351,68.7831,68.615,68.7591,79800.0
2015-05-07 10:00:00,85.91,86.12,85.86,86.01,30800.0,68.7431,68.9111,68.703,68.8231,30800.0
2015-05-07 10:10:00,85.99,86.08,85.86,86.04,45900.0,68.8071,68.8791,68.703,68.8471,45900.0
2015-05-07 10:20:00,86.03,86.03,85.82,85.86,23900.0,68.8391,68.8391,68.671,68.703,23900.0
2015-05-07 10:30:00,85.84,85.86,85.7,85.86,14900.0,68.687,68.703,68.575,68.703,14900.0
2015-05-07 10:40:00,85.87,86.09,85.87,86.02,24700.0,68.7111,68.8871,68.7111,68.8311,24700.0
2015-05-07 10:50:00,86.0,86.18,85.99,86.05,15900.0,68.8151,68.9591,68.8071,68.8551,15900.0
2015-05-07 11:00:00,86.07,86.14,85.97,86.03,21800.0,68.8711,68.9271,68.7911,68.8391,21800.0
2015-05-07 11:10:00,86.02,86.12,85.98,86.07,20100.0,68.8311,68.9111,68.7991,68.8711,20100.0
2015-05-07 11:20:00,86.07,86.2,85.97,86.2,21400.0,68.8711,68.9751,68.7911,68.9751,21400.0
2015-05-07 11:30:00,86.2,86.26,86.15,86.17,31100.0,68.9751,69.0231,68.9351,68.9511,31100.0
2015-05-07 11:40:00,86.18,86.33,86.18,86.32,17300.0,68.9591,69.0791,68.9591,69.0711,17300.0
2015-05-07 11:50:00,86.31,86.31,86.13,86.21,25700.0,69.0631,69.0631,68.9191,68.9831,25700.0
2015-05-07 12:00:00,86.2,86.25,86.17,86.18,15100.0,68.9751,69.0151,68.9511,68.9591,15100.0
2015-05-07 12:10:00,86.19,86.37,86.17,86.36,27400.0,68.9671,69.1111,68.9511,69.1031,27400.0
2015-05-07 12:20:00,86.37,86.39,86.32,86.38,14800.0,69.1111,69.1271,69.0711,69.1191,14800.0
2015-05-07 12:30:00,86.4,86.48,86.36,86.46,10800.0,69.1351,69.1992,69.1031,69.1832,10800.0
2015-05-07 12:40:00,86.48,86.53,86.45,86.48,28800.0,69.1992,69.2392,69.1752,69.1992,28800.0
2015-05-07 12:50:00,86.49,86.59,86.44,86.48,13500.0,69.2072,69.2872,69.1672,69.1992,13500.0
2015-05-07 13:00:00,86.48,86.56,86.4,86.46,41200.0,69.1992,69.2632,69.1351,69.1832,41200.0
2015-05-07 13:10:00,86.46,86.53,86.4,86.47,26700.0,69.1832,69.2392,69.1351,69.1912,26700.0
2015-05-07 13:20:00,86.47,86.47,86.34,86.38,11100.0,69.1912,69.1912,69.0871,69.1191,11100.0
2015-05-07 13:30:00,86.37,86.47,86.36,86.47,21700.0,69.1111,69.1912,69.1031,69.1912,21700.0
2015-05-07 13:40:00,86.47,86.54,86.47,86.53,33100.0,69.1912,69.2472,69.1912,69.2392,33100.0
2015-05-07 13:50:00,86.54,86.55,86.34,86.37,28900.0,69.2472,69.2552,69.0871,69.1111,28900.0
2015-05-07 14:00:00,86.38,86.38,86.27,86.32,44100.0,69.1191,69.1191,69.0311,69.0711,44100.0
2015-05-07 14:10:00,86.31,86.4,86.29,86.31,52500.0,69.0631,69.1351,69.0471,69.0631,52500.0
2015-05-07 14:20:00,86.29,86.34,86.29,86.33,17800.0,69.0471,69.0871,69.0471,69.0791,17800.0
2015-05-07 14:30:00,86.33,86.39,86.32,86.37,23200.0,69.0791,69.1271,69.0711,69.1111,23200.0
2015-05-07 14:40:00,86.37,86.42,86.33,86.36,21100.0,69.1111,69.1511,69.0791,69.1031,21100.0
2015-05-07 14:50:00,86.38,86.46,86.34,86.45,16800.0,69.1191,69.1832,69.0871,69.1752,16800.0
2015-05-07 15:00:00,86.45,86.46,86.37,86.4,31200.0,69.1752,69.1832,69.1111,69.1351,31200.0
2015-05-07 15:10:00,86.41,86.45,86.27,86.31,52700.0,69.1431,69.1752,69.0311,69.0631,52700.0
2015-05-07 15:20:00,86.3,86.32,86.19,86.27,33600.0,69.0551,69.0711,68.9671,69.0311,33600.0
2015-05-07 15:30:00,86.27,86.33,86.23,86.29,44100.0,69.0311,69.0791,68.9991,69.0471,44100.0
2015-05-07 15:40:00,86.3,86.32,86.16,86.24,55200.0,69.0551,69.0711,68.9431,69.0071,55200.0
2015-05-07 15:50:00,86.25,86.39,86.25,86.3,113700.0,69.0151,69.1271,69.0151,69.0551,113700.0
2015-05-08 09:30:00,86.84,87.4,86.77,87.16,65800.0,69.4872,69.9353,69.4312,69.7433,65800.0
2015-05-08 09:40:00,87.15,87.61,87.11,87.5,38900.0,69.7353,70.1034,69.7033,70.0153,38900.0
2015-05-08 09:50:00,87.51,87.55,87.33,87.41,36500.0,70.0233,70.0553,69.8793,69.9433,36500.0
2015-05-08 10:00:00,87.43,87.69,87.43,87.62,27600.0,69.9593,70.1674,69.9593,70.1114,27600.0
2015-05-08 10:10:00,87.61,87.67,87.53,87.6,33400.0,70.1034,70.1514,70.0393,70.0954,33400.0
2015-05-08 10:20:00,87.61,87.65,87.51,87.61,21300.0,70.1034,70.1354,70.0233,70.1034,21300.0
2015-05-08 10:30:00,87.63,87.67,87.53,87.63,39400.0,70.1194,70.1514,70.0393,70.1194,39400.0
2015-05-08 10:40:00,87.63,87.73,87.62,87.72,27200.0,70.1194,70.1994,70.1114,70.1914,27200.0
2015-05-08 10:50:00,87.73,87.75,87.61,87.67,27100.0,70.1994,70.2154,70.1034,70.1514,27100.0
2015-05-08 11:00:00,87.66,87.76,87.66,87.73,25400.0,70.1434,70.2234,70.1434,70.1994,25400.0
2015-05-08 11:10:00,87.74,87.8,87.69,87.8,27700.0,70.2074,70.2554,70.1674,70.2554,27700.0
2015-05-08 11:20:00,87.81,87.81,87.56,87.58,31600.0,70.2634,70.2634,70.0633,70.0794,31600.0
2015-05-08 11:30:00,87.58,87.65,87.52,87.57,30000.0,70.0794,70.1354,70.0313,70.0713,30000.0
2015-05-08 11:40:00,87.55,87.55,87.45,87.52,16900.0,70.0553,70.0553,69.9753,70.0313,16900.0
2015-05-08 11:50:00,87.49,87.61,87.49,87.53,14800.0,70.0073,70.1034,70.0073,70.0393,14800.0
2015-05-08 12:00:00,87.54,87.57,87.39,87.39,14300.0,70.0473,70.0713,69.9273,69.9273,14300.0
2015-05-08 12:10:00,87.39,87.42,87.33,87.41,19900.0,69.9273,69.9513,69.8793,69.9433,19900.0
2015-05-08 12:20:00,87.41,87.47,87.39,87.43,14600.0,69.9433,69.9913,69.9273,69.9593,14600.0
2015-05-08 12:30:00,87.41,87.44,87.35,87.35,14800.0,69.9433,69.9673,69.8953,69.8953,14800.0
2015-05-08 12:40:00,87.35,87.42,87.31,87.41,18900.0,69.8953,69.9513,69.8633,69.9433,18900.0
2015-05-08 12:50:00,87.44,87.45,87.32,87.36,12700.0,69.9673,69.9753,69.8713,69.9033,12700.0
2015-05-08 13:00:00,87.34,87.41,87.31,87.39,23000.0,69.8873,69.9433,69.8633,69.9273,23000.0
2015-05-08 13:10:00,87.39,87.48,87.35,87.4,17600.0,69.9273,69.9993,69.8953,69.9353,17600.0
2015-05-08 13:20:00,87.4,87.4,87.31,87.32,27800.0,69.9353,69.9353,69.8633,69.8713,27800.0
2015-05-08 13:30:00,87.31,87.33,87.23,87.24,15800.0,69.8633,69.8793,69.7993,69.8073,15800.0
2015-05-08 13:40:00,87.24,87.26,87.14,87.14,15400.0,69.8073,69.8233,69.7273,69.7273,15400.0
2015-05-08 13:50:00,87.15,87.18,87.12,87.16,18800.0,69.7353,69.7593,69.7113,69.7433,18800.0
2015-05-08 14:00:00,87.16,87.29,87.16,87.19,21500.0,69.7433,69.8473,69.7433,69.7673,21500.0
2015-05-08 14:10:00,87.19,87.26,87.19,87.24,16500.0,69.7673,69.8233,69.7673,69.8073,16500.0
2015-05-08 14:20:00,87.24,87.26,87.17,87.17,15500.0,69.8073,69.8233,69.7513,69.7513,15500.0
2015-05-08 14:30:00,87.18,87.33,87.16,87.33,23300.0,69.7593,69.8793,69.7433,69.8793,23300.0
2015-05-08 14:40:00,87.34,87.48,87.33,87.41,23500.0,69.8873,69.9993,69.8793,69.9433,23500.0
2015-05-08 14:50:00,87.39,87.42,87.28,87.34,24700.0,69.9273,69.9513,69.8393,69.8873,24700.0
2015-05-08 15:00:00,87.35,87.41,87.32,87.39,27200.0,69.8953,69.9433,69.8713,69.9273,27200.0
2015-05-08 15:10:00,87.39,87.45,87.35,87.35,30600.0,69.9273,69.9753,69.8953,69.8953,30600.0
2015-05-08 15:20:00,87.36,87.4,87.31,87.34,44800.0,69.9033,69.9353,69.8633,69.8873,44800.0
2015-05-08 15:30:00,87.34,87.43,87.34,87.37,53700.0,69.8873,69.9593,69.8873,69.9113,53700.0
2015-05-08 15:40:00,87.37,87.43,87.32,87.37,50700.0,69.9113,69.9593,69.8713,69.9113,50700.0
2015-05-08 15:50:00,87.38,87.42,87.34,87.35,120900.0,69.9193,69.9513,69.8873,69.8953,120900.0
2015-05-11 09:30:00,87.28,87.72,87.06,87.62,32500.0,69.8393,70.1914,69.6633,70.1114,32500.0
2015-05-11 09:40:00,87.59,87.7,87.47,87.64,21100.0,70.0874,70.1754,69.9913,70.1274,21100.0
2015-05-11 09:50:00,87.65,87.72,87.41,87.6,59400.0,70.1354,70.1914,69.9433,70.0954,59400.0
2015-05-11 10:00:00,87.6,87.68,87.37,87.45,71100.0,70.0954,70.1594,69.9113,69.9753,71100.0
2015-05-11 10:10:00,87.46,87.47,87.33,87.37,55100.0,69.9833,69.9913,69.8793,69.9113,55100.0
2015-05-11 10:20:00,87.37,87.43,87.31,87.31,25400.0,69.9113,69.9593,69.8633,69.8633,25400.0
2015-05-11 10:30:00,87.33,87.36,87.19,87.28,24900.0,69.8793,69.9033,69.7673,69.8393,24900.0
2015-05-11 10:40:00,87.27,87.42,87.26,87.39,15300.0,69.8313,69.9513,69.8233,69.9273,15300.0
2015-05-11 10:50:00,87.39,87.45,87.35,87.4,21400.0,69.9273,69.9753,69.8953,69.9353,21400.0
2015-05-11 11:00:00,87.4,87.42,87.32,87.39,15800.0,69.9353,69.9513,69.8713,69.9273,15800.0
2015-05-11 11:10:00,87.42,87.54,87.38,87.54,31000.0,69.9513,70.0473,69.9193,70.0473,31000.0
2015-05-11 11:20:00,87.53,87.64,87.51,87.59,17400.0,70.0393,70.1274,70.0233,70.0874,17400.0
2015-05-11 11:30:00,87.59,87.6,87.47,87.57,18600.0,70.0874,70.0954,69.9913,70.0713,18600.0
2015-05-11 11:40:00,87.61,87.63,87.44,87.48,41200.0,70.1034,70.1194,69.9673,69.9993,41200.0
2015-05-11 11:50:00,87.49,87.62,87.49,87.58,37200.0,70.0073,70.1114,70.0073,70.0794,37200.0
2015-05-11 12:00:00,87.58,87.6,87.35,87.37,29300.0,70.0794,70.0954,69.8953,69.9113,29300.0
2015-05-11 12:10:00,87.37,87.46,87.32,87.36,17000.0,69.9113,69.9833,69.8713,69.9033,17000.0
2015-05-11 12:20:00,87.4,87.43,87.32,87.41,14700.0,69.9353,69.9593,69.8713,69.9433,14700.0
2015-05-11 12:30:00,87.41,87.45,87.32,87.45,18800.0,69.9433,69.9753,69.8713,69.9753,18800.0
2015-05-11 12:40:00,87.45,87.49,87.34,87.34,24000.0,69.9753,70.0073,69.8873,69.8873,24000.0
2015-05-11 12:50:00,87.4,87.47,87.36,87.42,16200.0,69.9353,69.9913,69.9033,69.9513,16200.0
2015-05-11 13:00:00,87.41,87.49,87.38,87.45,16700.0,69.9433,70.0073,69.9193,69.9753,16700.0
2015-05-11 13:10:00,87.45,87.55,87.45,87.53,17100.0,69.9753,70.0553,69.9753,70.0393,17100.0
2015-05-11 13:20:00,87.54,87.61,87.52,87.61,17600.0,70.0473,70.1034,70.0313,70.1034,17600.0
2015-05-11 13:30:00,87.61,87.64,87.55,87.55,17200.0,70.1034,70.1274,70.0553,70.0553,17200.0
2015-05-11 13:40:00,87.55,87.58,87.52,87.54,16000.0,70.0553,70.0794,70.0313,70.0473,16000.0
2015-05-11 13:50:00,87.53,87.58,87.47,87.49,35000.0,70.0393,70.0794,69.9913,70.0073,35000.0
2015-05-11 14:00:00,87.48,87.55,87.43,87.44,35500.0,69.9993,70.0553,69.9593,69.9673,35500.0
2015-05-11 14:10:00,87.45,87.48,87.4,87.46,20700.0,69.9753,69.9993,69.9353,69.9833,20700.0
2015-05-11 14:20:00,87.48,87.52,87.44,87.5,18000.0,69.9993,70.0313,69.9673,70.0153,18000.0
2015-05-11 14:30:00,87.49,87.52,87.43,87.44,26400.0,70.0073,70.0313,69.9593,69.9673,26400.0
2015-05-11 14:40:00,87.44,87.52,87.44,87.46,24300.0,69.9673,70.0313,69.9673,69.9833,24300.0
2015-05-11 14:50:00,87.46,87.47,87.3,87.39,41100.0,69.9833,69.9913,69.8553,69.9273,41100.0
2015-05-11 15:00:00,87.39,87.39,87.26,87.34,24100.0,69.9273,69.9273,69.8233,69.8873,24100.0
2015-05-11 15:10:00,87.35,87.43,87.33,87.42,30300.0,69.8953,69.9593,69.8793,69.9513,30300.0
2015-05-11 15:20:00,87.42,87.46,87.38,87.42,53700.0,69.9513,69.9833,69.9193,69.9513,53700.0
2015-05-11 15:30:00,87.43,87.43,87.31,87.35,53100.0,69.9593,69.9593,69.8633,69.8953,53100.0
2015-05-11 15:40:00,87.35,87.4,87.26,87.28,51500.0,69.8953,69.9353,69.8233,69.8393,51500.0
2015-05-11 15:50:00,87.28,87.31,87.18,87.21,195400.0,69.8393,69.8633,69.7593,69.7833,195400.0
2015-05-12 09:30:00,86.84,87.06,86.61,86.67,45000.0,69.4872,69.6633,69.3032,69.3512,45000.0
2015-05-12 09:40:00,86.65,86.69,86.09,86.38,40500.0,69.3352,69.3672,68.8871,69.1191,40500.0
2015-05-12 09:50:00,86.3,86.49,86.17,86.22,65500.0,69.0551,69.2072,68.9511,68.9911,65500.0
2015-05-12 10:00:00,86.2,86.29,85.99,86.27,57300.0,68.9751,69.0471,68.8071,69.0311,57300.0
2015-05-12 10:10:00,86.29,86.39,86.04,86.05,42400.0,69.0471,69.1271,68.8471,68.8551,42400.0
2015-05-12 10:20:00,86.04,86.15,85.85,85.89,53800.0,68.8471,68.9351,68.695,68.7271,53800.0
2015-05-12 10:30:00,85.86,86.39,85.85,86.38,33000.0,68.703,69.1271,68.695,69.1191,33000.0
2015-05-12 10:40:00,86.39,86.56,86.39,86.43,57400.0,69.1271,69.2632,69.1271,69.1591,57400.0
2015-05-12 10:50:00,86.42,86.5,86.38,86.45,26100.0,69.1511,69.2152,69.1191,69.1752,26100.0
2015-05-12 11:00:00,86.46,86.75,86.45,86.67,22800.0,69.1832,69.4152,69.1752,69.3512,22800.0
2015-05-12 11:10:00,86.67,86.7,86.52,86.59,22000.0,69.3512,69.3752,69.2312,69.2872,22000.0
2015-05-12 11:20:00,86.6,86.76,86.59,86.62,21900.0,69.2952,69.4232,69.2872,69.3112,21900.0
2015-05-12 11:30:00,86.63,86.71,86.56,86.61,18200.0,69.3192,69.3832,69.2632,69.3032,18200.0
2015-05-12 11:40:00,86.59,86.76,86.54,86.7,15600.0,69.2872,69.4232,69.2472,69.3752,15600.0
2015-05-12 11:50:00,86.69,86.72,86.61,86.63,16600.0,69.3672,69.3912,69.3032,69.3192,16600.0
2015-05-12 12:00:00,86.63,86.69,86.53,86.54,13500.0,69.3192,69.3672,69.2392,69.2472,13500.0
2015-05-12 12:10:00,86.52,86.56,86.41,86.46,17000.0,69.2312,69.2632,69.1431,69.1832,17000.0
2015-05-12 12:20:00,86.44,86.54,86.4,86.52,10000.0,69.1672,69.2472,69.1351,69.2312,10000.0
2015-05-12 12:30:00,86.5,86.67,86.48,86.67,14100.0,69.2152,69.3512,69.1992,69.3512,14100.0
2015-05-12 12:40:00,86.67,86.8,86.67,86.76,14300.0,69.3512,69.4552,69.3512,69.4232,14300.0
2015-05-12 12:50:00,86.77,86.87,86.76,86.81,20800.0,69.4312,69.5112,69.4232,69.4632,20800.0
2015-05-12 13:00:00,86.81,86.88,86.74,86.88,15600.0,69.4632,69.5192,69.4072,69.5192,15600.0
2015-05-12 13:10:00,86.88,87.08,86.87,86.99,29000.0,69.5192,69.6793,69.5112,69.6072,29000.0
2015-05-12 13:20:00,86.98,87.05,86.96,86.97,19600.0,69.5992,69.6553,69.5832,69.5912,19600.0
2015-05-12 13:30:00,86.96,86.99,86.8,86.87,16600.0,69.5832,69.6072,69.4552,69.5112,16600.0
2015-05-12 13:40:00,86.88,86.88,86.75,86.82,17000.0,69.5192,69.5192,69.4152,69.4712,17000.0
2015-05-12 13:50:00,86.82,86.91,86.8,86.86,15500.0,69.4712,69.5432,69.4552,69.5032,15500.0
2015-05-12 14:00:00,86.85,86.98,86.84,86.96,19400.0,69.4952,69.5992,69.4872,69.5832,19400.0
2015-05-12 14:10:00,86.97,87.0,86.88,86.92,24500.0,69.5912,69.6152,69.5192,69.5512,24500.0
2015-05-12 14:20:00,86.92,87.08,86.91,87.06,21700.0,69.5512,69.6793,69.5432,69.6633,21700.0
2015-05-12 14:30:00,87.06,87.19,87.06,87.15,24500.0,69.6633,69.7673,69.6633,69.7353,24500.0
2015-05-12 14:40:00,87.15,87.2,87.02,87.07,38300.0,69.7353,69.7753,69.6313,69.6713,38300.0
2015-05-12 14:50:00,87.07,87.1,86.92,86.99,42100.0,69.6713,69.6953,69.5512,69.6072,42100.0
2015-05-12 15:00:00,87.0,87.01,86.86,86.92,20200.0,69.6152,69.6233,69.5032,69.5512,20200.0
2015-05-12 15:10:00,86.93,87.04,86.92,86.97,39900.0,69.5592,69.6473,69.5512,69.5912,39900.0
2015-05-12 15:20:00,86.97,87.05,86.93,86.99,33600.0,69.5912,69.6553,69.5592,69.6072,33600.0
2015-05-12 15:30:00,86.99,87.1,86.95,87.03,40400.0,69.6072,69.6953,69.5752,69.6393,40400.0
2015-05-12 15:40:00,87.03,87.04,86.92,86.96,33300.0,69.6393,69.6473,69.5512,69.5832,33300.0
2015-05-12 15:50:00,86.95,86.95,86.76,86.76,107100.0,69.5752,69.5752,69.4232,69.4232,107100.0
2015-05-13 09:30:00,86.65,87.26,86.41,86.98,85900.0,69.3352,69.8233,69.1431,69.5992,85900.0
2015-05-13 09:40:00,86.98,87.16,86.92,87.02,26300.0,69.5992,69.7433,69.5512,69.6313,26300.0
2015-05-13 09:50:00,87.03,87.08,86.87,86.93,21900.0,69.6393,69.6793,69.5112,69.5592,21900.0
2015-05-13 10:00:00,86.92,87.02,86.81,86.94,30800.0,69.5512,69.6313,69.4632,69.5672,30800.0
2015-05-13 10:10:00,86.94,87.0,86.81,86.81,25700.0,69.5672,69.6152,69.4632,69.4632,25700.0
2015-05-13 10:20:00,86.81,86.9,86.8,86.85,19100.0,69.4632,69.5352,69.4552,69.4952,19100.0
2015-05-13 10:30:00,86.85,86.85,86.55,86.55,61200.0,69.4952,69.4952,69.2552,69.2552,61200.0
2015-05-13 10:40:00,86.54,86.65,86.47,86.63,39300.0,69.2472,69.3352,69.1912,69.3192,39300.0
2015-05-13 10:50:00,86.62,86.75,86.5,86.5,19600.0,69.3112,69.4152,69.2152,69.2152,19600.0
2015-05-13 11:00:00,86.5,86.5,86.33,86.46,47300.0,69.2152,69.2152,69.0791,69.1832,47300.0
2015-05-13 11:10:00,86.48,86.5,86.39,86.47,31900.0,69.1992,69.2152,69.1271,69.1912,31900.0
2015-05-13 11:20:00,86.47,86.55,86.41,86.44,32200.0,69.1912,69.2552,69.1431,69.1672,32200.0
2015-05-13 11:30:00,86.44,86.44,86.36,86.41,48700.0,69.1672,69.1672,69.1031,69.1431,48700.0
2015-05-13 11:40:00,86.41,86.55,86.41,86.54,27200.0,69.1431,69.2552,69.1431,69.2472,27200.0
2015-05-13 11:50:00,86.54,86.61,86.51,86.55,29100.0,69.2472,69.3032,69.2232,69.2552,29100.0
2015-05-13 12:00:00,86.55,86.57,86.47,86.47,27800.0,69.2552,69.2712,69.1912,69.1912,27800.0
2015-05-13 12:10:00,86.47,86.53,86.46,86.53,28900.0,69.1912,69.2392,69.1832,69.2392,28900.0
2015-05-13 12:20:00,86.53,86.53,86.34,86.35,46000.0,69.2392,69.2392,69.0871,69.0951,46000.0
2015-05-13 12:30:00,86.35,86.52,86.34,86.49,22900.0,69.0951,69.2312,69.0871,69.2072,22900.0
2015-05-13 12:40:00,86.5,86.53,86.43,86.48,28300.0,69.2152,69.2392,69.1591,69.1992,28300.0
2015-05-13 12:50:00,86.49,86.5,86.41,86.44,26100.0,69.2072,69.2152,69.1431,69.1672,26100.0
2015-05-13 13:00:00,86.44,86.58,86.42,86.56,70300.0,69.1672,69.2792,69.1511,69.2632,70300.0
2015-05-13 13:10:00,86.56,86.57,86.47,86.48,22100.0,69.2632,69.2712,69.1912,69.1992,22100.0
2015-05-13 13:20:00,86.48,86.56,86.43,86.55,26100.0,69.1992,69.2632,69.1591,69.2552,26100.0
2015-05-13 13:30:00,86.55,86.59,86.53,86.55,18500.0,69.2552,69.2872,69.2392,69.2552,18500.0
2015-05-13 13:40:00,86.54,86.6,86.47,86.49,20500.0,69.2472,69.2952,69.1912,69.2072,20500.0
2015-05-13 13:50:00,86.5,86.51,86.39,86.44,24800.0,69.2152,69.2232,69.1271,69.1672,24800.0
2015-05-13 14:00:00,86.44,86.49,86.4,86.42,30100.0,69.1672,69.2072,69.1351,69.1511,30100.0
2015-05-13 14:10:00,86.41,86.47,86.36,86.44,39400.0,69.1431,69.1912,69.1031,69.1672,39400.0
2015-05-13 14:20:00,86.44,86.45,86.31,86.39,35400.0,69.1672,69.1752,69.0631,69.1271,35400.0
2015-05-13 14:30:00,86.38,86.51,86.33,86.44,34100.0,69.1191,69.2232,69.0791,69.1672,34100.0
2015-05-13 14:40:00,86.43,86.45,86.38,86.41,44400.0,69.1591,69.1752,69.1191,69.1431,44400.0
2015-05-13 14:50:00,86.42,86.42,86.31,86.38,31800.0,69.1511,69.1511,69.0631,69.1191,31800.0
2015-05-13 15:00:00,86.38,86.46,86.35,86.43,43500.0,69.1191,69.1832,69.0951,69.1591,43500.0
2015-05-13 15:10:00,86.43,86.44,86.35,86.37,51100.0,69.1591,69.1672,69.0951,69.1111,51100.0
2015-05-13 15:20:00,86.36,86.39,86.28,86.32,52500.0,69.1031,69.1271,69.0391,69.0711,52500.0
2015-05-13 15:30:00,86.33,86.34,86.2,86.24,61900.0,69.0791,69.0871,68.9751,69.0071,61900.0
2015-05-13 15:40:00,86.24,86.34,86.23,86.29,76900.0,69.0071,69.0871,68.9991,69.0471,76900.0
2015-05-13 15:50:00,86.28,86.35,86.25,86.31,116500.0,69.0391,69.0951,69.0151,69.0631,116500.0
2015-05-14 09:30:00,86.97,87.13,86.57,86.71,51900.0,69.5912,69.7193,69.2712,69.3832,51900.0
2015-05-14 09:40:00,86.72,86.79,86.52,86.69,29500.0,69.3912,69.4472,69.2312,69.3672,29500.0
2015-05-14 09:50:00,86.69,86.81,86.67,86.69,33900.0,69.3672,69.4632,69.3512,69.3672,33900.0
2015-05-14 10:00:00,86.69,86.83,86.65,86.8,42300.0,69.3672,69.4792,69.3352,69.4552,42300.0
2015-05-14 10:10:00,86.81,86.99,86.79,86.96,45000.0,69.4632,69.6072,69.4472,69.5832,45000.0
2015-05-14 10:20:00,86.96,87.06,86.93,87.02,91000.0,69.5832,69.6633,69.5592,69.6313,91000.0
2015-05-14 10:30:00,87.02,87.25,87.02,87.25,32000.0,69.6313,69.8153,69.6313,69.8153,32000.0
2015-05-14 10:40:00,87.24,87.35,87.24,87.3,36000.0,69.8073,69.8953,69.8073,69.8553,36000.0
2015-05-14 10:50:00,87.3,87.43,87.28,87.4,34400.0,69.8553,69.9593,69.8393,69.9353,34400.0
2015-05-14 11:00:00,87.4,87.5,87.39,87.47,25500.0,69.9353,70.0153,69.9273,69.9913,25500.0
2015-05-14 11:10:00,87.46,87.49,87.34,87.4,20500.0,69.9833,70.0073,69.8873,69.9353,20500.0
2015-05-14 11:20:00,87.41,87.47,87.4,87.46,22000.0,69.9433,69.9913,69.9353,69.9833,22000.0
2015-05-14 11:30:00,87.46,87.49,87.4,87.44,21600.0,69.9833,70.0073,69.9353,69.9673,21600.0
2015-05-14 11:40:00,87.44,87.5,87.44,87.46,23000.0,69.9673,70.0153,69.9673,69.9833,23000.0
2015-05-14 11:50:00,87.47,87.51,87.46,87.5,39700.0,69.9913,70.0233,69.9833,70.0153,39700.0
2015-05-14 12:00:00,87.5,87.51,87.47,87.48,32200.0,70.0153,70.0233,69.9913,69.9993,32200.0
2015-05-14 12:10:00,87.49,87.56,87.47,87.56,35800.0,70.0073,70.0633,69.9913,70.0633,35800.0
2015-05-14 12:20:00,87.58,87.7,87.58,87.7,30600.0,70.0794,70.1754,70.0794,70.1754,30600.0
2015-05-14 12:30:00,87.71,87.74,87.64,87.64,18300.0,70.1834,70.2074,70.1274,70.1274,18300.0
2015-05-14 12:40:00,87.63,87.69,87.61,87.68,25400.0,70.1194,70.1674,70.1034,70.1594,25400.0
2015-05-14 12:50:00,87.69,87.81,87.67,87.81,20400.0,70.1674,70.2634,70.1514,70.2634,20400.0
2015-05-14 13:00:00,87.8,87.83,87.76,87.79,18400.0,70.2554,70.2794,70.2234,70.2474,18400.0
2015-05-14 13:10:00,87.79,87.8,87.73,87.74,19600.0,70.2474,70.2554,70.1994,70.2074,19600.0
2015-05-14 13:20:00,87.74,87.86,87.74,87.85,18600.0,70.2074,70.3034,70.2074,70.2954,18600.0
2015-05-14 13:30:00,87.86,88.0,87.86,87.98,41300.0,70.3034,70.4154,70.3034,70.3994,41300.0
2015-05-14 13:40:00,87.97,87.97,87.88,87.89,24900.0,70.3914,70.3914,70.3194,70.3274,24900.0
2015-05-14 13:50:00,87.9,87.96,87.89,87.96,22700.0,70.3354,70.3834,70.3274,70.3834,22700.0
2015-05-14 14:00:00,87.96,87.97,87.91,87.94,28800.0,70.3834,70.3914,70.3434,70.3674,28800.0
2015-05-14 14:10:00,87.95,88.01,87.94,88.0,37000.0,70.3754,70.4234,70.3674,70.4154,37000.0
2015-05-14 14:20:00,88.0,88.01,87.95,87.97,27400.0,70.4154,70.4234,70.3754,70.3914,27400.0
2015-05-14 14:30:00,87.98,88.01,87.94,87.98,45000.0,70.3994,70.4234,70.3674,70.3994,45000.0
2015-05-14 14:40:00,87.98,88.01,87.94,87.95,26600.0,70.3994,70.4234,70.3674,70.3754,26600.0
2015-05-14 14:50:00,87.95,88.01,87.95,88.0,49500.0,70.3754,70.4234,70.3754,70.4154,49500.0
2015-05-14 15:00:00,87.99,88.01,87.95,88.0,40000.0,70.4074,70.4234,70.3754,70.4154,40000.0
2015-05-14 15:10:00,88.0,88.03,87.96,87.99,48800.0,70.4154,70.4394,70.3834,70.4074,48800.0
2015-05-14 15:20:00,87.99,88.01,87.97,87.99,47900.0,70.4074,70.4234,70.3914,70.4074,47900.0
2015-05-14 15:30:00,87.99,88.0,87.96,87.99,45600.0,70.4074,70.4154,70.3834,70.4074,45600.0
2015-05-14 15:40:00,87.98,88.01,87.97,88.0,76600.0,70.3994,70.4234,70.3914,70.4154,76600.0
2015-05-14 15:50:00,88.0,88.02,87.97,87.99,185200.0,70.4154,70.4314,70.3914,70.4074,185200.0
2015-05-15 09:30:00,88.25,88.4,87.59,88.25,183600.0,70.6155,70.7355,70.0874,70.6155,183600.0
2015-05-15 09:40:00,88.19,88.26,87.9,88.02,31700.0,70.5675,70.6235,70.3354,70.4314,31700.0
2015-05-15 09:50:00,88.02,88.05,87.79,87.79,35300.0,70.4314,70.4554,70.2474,70.2474,35300.0
2015-05-15 10:00:00,87.78,87.88,87.72,87.79,36800.0,70.2394,70.3194,70.1914,70.2474,36800.0
2015-05-15 10:10:00,87.77,87.82,87.66,87.73,24700.0,70.2314,70.2714,70.1434,70.1994,24700.0
2015-05-15 10:20:00,87.75,87.81,87.64,87.78,26600.0,70.2154,70.2634,70.1274,70.2394,26600.0
2015-05-15 10:30:00,87.79,87.84,87.7,87.81,20400.0,70.2474,70.2874,70.1754,70.2634,20400.0
2015-05-15 10:40:00,87.81,87.87,87.78,87.83,15200.0,70.2634,70.3114,70.2394,70.2794,15200.0
2015-05-15 10:50:00,87.82,87.85,87.77,87.8,24400.0,70.2714,70.2954,70.2314,70.2554,24400.0
2015-05-15 11:00:00,87.8,87.82,87.72,87.82,13900.0,70.2554,70.2714,70.1914,70.2714,13900.0
2015-05-15 11:10:00,87.81,87.82,87.64,87.64,24800.0,70.2634,70.2714,70.1274,70.1274,24800.0
2015-05-15 11:20:00,87.64,87.73,87.62,87.65,17600.0,70.1274,70.1994,70.1114,70.1354,17600.0
2015-05-15 11:30:00,87.63,87.69,87.55,87.62,16200.0,70.1194,70.1674,70.0553,70.1114,16200.0
2015-05-15 11:40:00,87.62,87.71,87.59,87.67,18100.0,70.1114,70.1834,70.0874,70.1514,18100.0
2015-05-15 11:50:00,87.66,87.72,87.64,87.72,22700.0,70.1434,70.1914,70.1274,70.1914,22700.0
2015-05-15 12:00:00,87.73,87.75,87.68,87.71,14400.0,70.1994,70.2154,70.1594,70.1834,14400.0
2015-05-15 12:10:00,87.71,87.79,87.7,87.78,18600.0,70.1834,70.2474,70.1754,70.2394,18600.0
2015-05-15 12:20:00,87.78,87.86,87.77,87.77,15900.0,70.2394,70.3034,70.2314,70.2314,15900.0
2015-05-15 12:30:00,87.77,87.85,87.76,87.78,13900.0,70.2314,70.2954,70.2234,70.2394,13900.0
2015-05-15 12:40:00,87.78,87.78,87.72,87.72,18000.0,70.2394,70.2394,70.1914,70.1914,18000.0
2015-05-15 12:50:00,87.72,87.75,87.65,87.65,17400.0,70.1914,70.2154,70.1354,70.1354,17400.0
2015-05-15 13:00:00,87.64,87.73,87.64,87.7,10800.0,70.1274,70.1994,70.1274,70.1754,10800.0
2015-05-15 13:10:00,87.71,87.73,87.64,87.66,11700.0,70.1834,70.1994,70.1274,70.1434,11700.0
2015-05-15 13:20:00,87.66,87.66,87.59,87.64,10400.0,70.1434,70.1434,70.0874,70.1274,10400.0
2015-05-15 13:30:00,87.64,87.64,87.52,87.54,20700.0,70.1274,70.1274,70.0313,70.0473,20700.0
2015-05-15 13:40:00,87.53,87.61,87.53,87.61,12100.0,70.0393,70.1034,70.0393,70.1034,12100.0
2015-05-15 13:50:00,87.61,87.62,87.53,87.57,16900.0,70.1034,70.1114,70.0393,70.0713,16900.0
2015-05-15 14:00:00,87.57,87.6,87.53,87.58,18200.0,70.0713,70.0954,70.0393,70.0794,18200.0
2015-05-15 14:10:00,87.61,87.63,87.57,87.6,22000.0,70.1034,70.1194,70.0713,70.0954,22000.0
2015-05-15 14:20:00,87.6,87.61,87.54,87.55,20200.0,70.0954,70.1034,70.0473,70.0553,20200.0
2015-05-15 14:30:00,87.56,87.64,87.55,87.57,18000.0,70.0633,70.1274,70.0553,70.0713,18000.0
2015-05-15 14:40:00,87.57,87.62,87.52,87.52,36600.0,70.0713,70.1114,70.0313,70.0313,36600.0
2015-05-15 14:50:00,87.53,87.59,87.51,87.58,19000.0,70.0393,70.0874,70.0233,70.0794,19000.0
2015-05-15 15:00:00,87.58,87.64,87.58,87.61,30300.0,70.0794,70.1274,70.0794,70.1034,30300.0
2015-05-15 15:10:00,87.61,87.63,87.57,87.58,24500.0,70.1034,70.1194,70.0713,70.0794,24500.0
2015-05-15 15:20:00,87.58,87.62,87.58,87.59,35900.0,70.0794,70.1114,70.0794,70.0874,35900.0
2015-05-15 15:30:00,87.58,87.62,87.56,87.61,44000.0,70.0794,70.1114,70.0633,70.1034,44000.0
2015-05-15 15:40:00,87.61,87.62,87.58,87.61,79300.0,70.1034,70.1114,70.0794,70.1034,79300.0
2015-05-15 15:50:00,87.61,87.76,87.6,87.75,160000.0,70.1034,70.2234,70.0954,70.2154,160000.0
2015-05-18 09:30:00,87.37,87.72,87.37,87.43,61200.0,69.9113,70.1914,69.9113,69.9593,61200.0
2015-05-18 09:40:00,87.44,87.47,87.17,87.17,36600.0,69.9673,69.9913,69.7513,69.7513,36600.0
2015-05-18 09:50:00,87.19,87.35,87.15,87.21,31800.0,69.7673,69.8953,69.7353,69.7833,31800.0
2015-05-18 10:00:00,87.21,87.25,87.05,87.06,38300.0,69.7833,69.8153,69.6553,69.6633,38300.0
2015-05-18 10:10:00,87.07,87.13,87.04,87.04,25400.0,69.6713,69.7193,69.6473,69.6473,25400.0
2015-05-18 10:20:00,87.04,87.1,87.01,87.1,29400.0,69.6473,69.6953,69.6233,69.6953,29400.0
2015-05-18 10:30:00,87.11,87.32,87.1,87.29,17800.0,69.7033,69.8713,69.6953,69.8473,17800.0
2015-05-18 10:40:00,87.29,87.31,87.21,87.25,21500.0,69.8473,69.8633,69.7833,69.8153,21500.0
2015-05-18 10:50:00,87.25,87.28,87.19,87.21,14800.0,69.8153,69.8393,69.7673,69.7833,14800.0
2015-05-18 11:00:00,87.21,87.24,87.16,87.19,17900.0,69.7833,69.8073,69.7433,69.7673,17900.0
2015-05-18 11:10:00,87.2,87.26,87.17,87.22,34000.0,69.7753,69.8233,69.7513,69.7913,34000.0
2015-05-18 11:20:00,87.22,87.33,87.22,87.33,37200.0,69.7913,69.8793,69.7913,69.8793,37200.0
2015-05-18 11:30:00,87.33,87.46,87.32,87.45,33500.0,69.8793,69.9833,69.8713,69.9753,33500.0
2015-05-18 11:40:00,87.45,87.46,87.36,87.39,56200.0,69.9753,69.9833,69.9033,69.9273,56200.0
2015-05-18 11:50:00,87.39,87.43,87.35,87.41,29800.0,69.9273,69.9593,69.8953,69.9433,29800.0
2015-05-18 12:00:00,87.42,87.51,87.4,87.5,35000.0,69.9513,70.0233,69.9353,70.0153,35000.0
2015-05-18 12:10:00,87.49,87.52,87.42,87.45,17300.0,70.0073,70.0313,69.9513,69.9753,17300.0
2015-05-18 12:20:00,87.47,87.47,87.43,87.44,12200.0,69.9913,69.9913,69.9593,69.9673,12200.0
2015-05-18 12:30:00,87.45,87.47,87.41,87.42,18400.0,69.9753,69.9913,69.9433,69.9513,18400.0
2015-05-18 12:40:00,87.43,87.45,87.39,87.43,12100.0,69.9593,69.9753,69.9273,69.9593,12100.0
2015-05-18 12:50:00,87.43,87.48,87.41,87.48,16500.0,69.9593,69.9993,69.9433,69.9993,16500.0
2015-05-18 13:00:00,87.47,87.49,87.44,87.45,22600.0,69.9913,70.0073,69.9673,69.9753,22600.0
2015-05-18 13:10:00,87.46,87.49,87.43,87.49,18500.0,69.9833,70.0073,69.9593,70.0073,18500.0
2015-05-18 13:20:00,87.5,87.62,87.5,87.62,9600.0,70.0153,70.1114,70.0153,70.1114,9600.0
2015-05-18 13:30:00,87.63,87.65,87.6,87.63,24300.0,70.1194,70.1354,70.0954,70.1194,24300.0
2015-05-18 13:40:00,87.62,87.63,87.5,87.54,55800.0,70.1114,70.1194,70.0153,70.0473,55800.0
2015-05-18 13:50:00,87.54,87.63,87.53,87.63,21000.0,70.0473,70.1194,70.0393,70.1194,21000.0
2015-05-18 14:00:00,87.61,87.63,87.59,87.6,38400.0,70.1034,70.1194,70.0874,70.0954,38400.0
2015-05-18 14:10:00,87.6,87.73,87.6,87.72,24600.0,70.0954,70.1994,70.0954,70.1914,24600.0
2015-05-18 14:20:00,87.71,87.81,87.71,87.78,23900.0,70.1834,70.2634,70.1834,70.2394,23900.0
2015-05-18 14:30:00,87.77,87.78,87.66,87.69,38800.0,70.2314,70.2394,70.1434,70.1674,38800.0
2015-05-18 14:40:00,87.7,87.74,87.69,87.74,16000.0,70.1754,70.2074,70.1674,70.2074,16000.0
2015-05-18 14:50:00,87.74,87.75,87.69,87.71,28800.0,70.2074,70.2154,70.1674,70.1834,28800.0
2015-05-18 15:00:00,87.71,87.72,87.62,87.64,35200.0,70.1834,70.1914,70.1114,70.1274,35200.0
2015-05-18 15:10:00,87.63,87.66,87.62,87.65,38000.0,70.1194,70.1434,70.1114,70.1354,38000.0
2015-05-18 15:20:00,87.65,87.67,87.58,87.58,42000.0,70.1354,70.1514,70.0794,70.0794,42000.0
2015-05-18 15:30:00,87.58,87.61,87.57,87.58,65000.0,70.0794,70.1034,70.0713,70.0794,65000.0
2015-05-18 15:40:00,87.59,87.61,87.52,87.54,63100.0,70.0874,70.1034,70.0313,70.0473,63100.0
2015-05-18 15:50:00,87.55,87.55,87.47,87.48,109200.0,70.0553,70.0553,69.9913,69.9993,109200.0
2015-05-19 09:30:00,87.8,88.12,87.6,87.78,69400.0,70.2554,70.5114,70.0954,70.2394,69400.0
2015-05-19 09:40:00,87.78,87.79,87.54,87.66,22300.0,70.2394,70.2474,70.0473,70.1434,22300.0
2015-05-19 09:50:00,87.62,87.74,87.62,87.66,35100.0,70.1114,70.2074,70.1114,70.1434,35100.0
2015-05-19 10:00:00,87.69,87.69,87.54,87.68,21500.0,70.1674,70.1674,70.0473,70.1594,21500.0
2015-05-19 10:10:00,87.68,87.71,87.61,87.67,31200.0,70.1594,70.1834,70.1034,70.1514,31200.0
2015-05-19 10:20:00,87.67,87.73,87.55,87.72,23500.0,70.1514,70.1994,70.0553,70.1914,23500.0
2015-05-19 10:30:00,87.72,87.73,87.56,87.58,35900.0,70.1914,70.1994,70.0633,70.0794,35900.0
2015-05-19 10:40:00,87.6,87.61,87.54,87.58,26600.0,70.0954,70.1034,70.0473,70.0794,26600.0
2015-05-19 10:50:00,87.59,87.59,87.48,87.5,29300.0,70.0874,70.0874,69.9993,70.0153,29300.0
2015-05-19 11:00:00,87.49,87.53,87.43,87.44,29500.0,70.0073,70.0393,69.9593,69.9673,29500.0
2015-05-19 11:10:00,87.43,87.51,87.42,87.51,21200.0,69.9593,70.0233,69.9513,70.0233,21200.0
2015-05-19 11:20:00,87.52,87.58,87.49,87.55,28900.0,70.0313,70.0794,70.0073,70.0553,28900.0
2015-05-19 11:30:00,87.55,87.58,87.49,87.49,48000.0,70.0553,70.0794,70.0073,70.0073,48000.0
2015-05-19 11:40:00,87.5,87.52,87.44,87.48,24900.0,70.0153,70.0313,69.9673,69.9993,24900.0
2015-05-19 11:50:00,87.5,87.53,87.42,87.5,45000.0,70.0153,70.0393,69.9513,70.0153,45000.0
2015-05-19 12:00:00,87.49,87.65,87.47,87.62,20900.0,70.0073,70.1354,69.9913,70.1114,20900.0
2015-05-19 12:10:00,87.62,87.72,87.58,87.71,27600.0,70.1114,70.1914,70.0794,70.1834,27600.0
2015-05-19 12:20:00,87.71,87.72,87.6,87.61,22300.0,70.1834,70.1914,70.0954,70.1034,22300.0
2015-05-19 12:30:00,87.6,87.63,87.57,87.63,34900.0,70.0954,70.1194,70.0713,70.1194,34900.0
2015-05-19 12:40:00,87.63,87.68,87.6,87.68,26400.0,70.1194,70.1594,70.0954,70.1594,26400.0
2015-05-19 12:50:00,87.67,87.77,87.66,87.75,24800.0,70.1514,70.2314,70.1434,70.2154,24800.0
2015-05-19 13:00:00,87.74,87.75,87.66,87.67,22700.0,70.2074,70.2154,70.1434,70.1514,22700.0
2015-05-19 13:10:00,87.67,87.71,87.66,87.67,26700.0,70.1514,70.1834,70.1434,70.1514,26700.0
2015-05-19 13:20:00,87.69,87.71,87.66,87.67,28200.0,70.1674,70.1834,70.1434,70.1514,28200.0
2015-05-19 13:30:00,87.66,87.77,87.66,87.76,21400.0,70.1434,70.2314,70.1434,70.2234,21400.0
2015-05-19 13:40:00,87.76,87.77,87.73,87.75,19200.0,70.2234,70.2314,70.1994,70.2154,19200.0
2015-05-19 13:50:00,87.74,87.76,87.72,87.76,15600.0,70.2074,70.2234,70.1914,70.2234,15600.0
2015-05-19 14:00:00,87.76,87.76,87.67,87.67,49600.0,70.2234,70.2234,70.1514,70.1514,49600.0
2015-05-19 14:10:00,87.67,87.81,87.65,87.75,57800.0,70.1514,70.2634,70.1354,70.2154,57800.0
2015-05-19 14:20:00,87.75,87.88,87.74,87.87,97200.0,70.2154,70.3194,70.2074,70.3114,97200.0
2015-05-19 14:30:00,87.89,87.9,87.69,87.7,39900.0,70.3274,70.3354,70.1674,70.1754,39900.0
2015-05-19 14:40:00,87.7,87.72,87.67,87.68,30000.0,70.1754,70.1914,70.1514,70.1594,30000.0
2015-05-19 14:50:00,87.68,87.77,87.68,87.72,44400.0,70.1594,70.2314,70.1594,70.1914,44400.0
2015-05-19 15:00:00,87.73,87.76,87.69,87.71,48000.0,70.1994,70.2234,70.1674,70.1834,48000.0
2015-05-19 15:10:00,87.7,87.74,87.64,87.72,34000.0,70.1754,70.2074,70.1274,70.1914,34000.0
2015-05-19 15:20:00,87.71,87.74,87.67,87.73,28900.0,70.1834,70.2074,70.1514,70.1994,28900.0
2015-05-19 15:30:00,87.73,87.79,87.69,87.77,31800.0,70.1994,70.2474,70.1674,70.2314,31800.0
2015-05-19 15:40:00,87.76,87.79,87.72,87.79,64800.0,70.2234,70.2474,70.1914,70.2474,64800.0
2015-05-19 15:50:00,87.79,87.92,87.76,87.91,147800.0,70.2474,70.3514,70.2234,70.3434,147800.0
2015-05-20 09:30:00,88.06,88.06,87.56,87.71,24200.0,70.4634,70.4634,70.0633,70.1834,24200.0
2015-05-20 09:40:00,87.71,87.84,87.64,87.79,22100.0,70.1834,70.2874,70.1274,70.2474,22100.0
2015-05-20 09:50:00,87.76,87.86,87.67,87.73,27100.0,70.2234,70.3034,70.1514,70.1994,27100.0
2015-05-20 10:00:00,87.74,87.91,87.65,87.84,26300.0,70.2074,70.3434,70.1354,70.2874,26300.0
2015-05-20 10:10:00,87.85,87.86,87.74,87.77,34300.0,70.2954,70.3034,70.2074,70.2314,34300.0
2015-05-20 10:20:00,87.76,87.84,87.68,87.72,24100.0,70.2234,70.2874,70.1594,70.1914,24100.0
2015-05-20 10:30:00,87.72,88.0,87.71,87.94,27400.0,70.1914,70.4154,70.1834,70.3674,27400.0
2015-05-20 10:40:00,87.97,88.04,87.89,87.9,26500.0,70.3914,70.4474,70.3274,70.3354,26500.0
2015-05-20 10:50:00,87.9,87.91,87.85,87.89,26300.0,70.3354,70.3434,70.2954,70.3274,26300.0
2015-05-20 11:00:00,87.89,87.93,87.82,87.88,29100.0,70.3274,70.3594,70.2714,70.3194,29100.0
2015-05-20 11:10:00,87.88,87.93,87.84,87.89,23600.0,70.3194,70.3594,70.2874,70.3274,23600.0
2015-05-20 11:20:00,87.89,87.91,87.82,87.83,23200.0,70.3274,70.3434,70.2714,70.2794,23200.0
2015-05-20 11:30:00,87.84,87.87,87.7,87.72,20800.0,70.2874,70.3114,70.1754,70.1914,20800.0
2015-05-20 11:40:00,87.73,87.74,87.63,87.64,11900.0,70.1994,70.2074,70.1194,70.1274,11900.0
2015-05-20 11:50:00,87.65,87.67,87.61,87.65,19500.0,70.1354,70.1514,70.1034,70.1354,19500.0
2015-05-20 12:00:00,87.64,87.65,87.6,87.64,21700.0,70.1274,70.1354,70.0954,70.1274,21700.0
2015-05-20 12:10:00,87.64,87.69,87.64,87.69,17600.0,70.1274,70.1674,70.1274,70.1674,17600.0
2015-05-20 12:20:00,87.7,87.71,87.63,87.63,26000.0,70.1754,70.1834,70.1194,70.1194,26000.0
2015-05-20 12:30:00,87.65,87.65,87.58,87.61,17100.0,70.1354,70.1354,70.0794,70.1034,17100.0
2015-05-20 12:40:00,87.61,87.66,87.58,87.6,51600.0,70.1034,70.1434,70.0794,70.0954,51600.0
2015-05-20 12:50:00,87.6,87.63,87.58,87.6,27800.0,70.0954,70.1194,70.0794,70.0954,27800.0
2015-05-20 13:00:00,87.59,87.63,87.58,87.61,29100.0,70.0874,70.1194,70.0794,70.1034,29100.0
2015-05-20 13:10:00,87.61,87.71,87.61,87.69,33200.0,70.1034,70.1834,70.1034,70.1674,33200.0
2015-05-20 13:20:00,87.7,87.7,87.67,87.69,20000.0,70.1754,70.1754,70.1514,70.1674,20000.0
2015-05-20 13:30:00,87.7,87.7,87.61,87.64,21500.0,70.1754,70.1754,70.1034,70.1274,21500.0
2015-05-20 13:40:00,87.63,87.63,87.54,87.58,15300.0,70.1194,70.1194,70.0473,70.0794,15300.0
2015-05-20 13:50:00,87.58,87.61,87.57,87.58,27500.0,70.0794,70.1034,70.0713,70.0794,27500.0
2015-05-20 14:00:00,87.58,87.85,87.58,87.6,36600.0,70.0794,70.2954,70.0794,70.0954,36600.0
2015-05-20 14:10:00,87.62,87.75,87.57,87.7,56600.0,70.1114,70.2154,70.0713,70.1754,56600.0
2015-05-20 14:20:00,87.7,87.94,87.67,87.94,130500.0,70.1754,70.3674,70.1514,70.3674,130500.0
2015-05-20 14:30:00,87.94,87.99,87.85,87.85,58900.0,70.3674,70.4074,70.2954,70.2954,58900.0
2015-05-20 14:40:00,87.85,87.88,87.74,87.75,47800.0,70.2954,70.3194,70.2074,70.2154,47800.0
2015-05-20 14:50:00,87.75,87.78,87.66,87.73,46700.0,70.2154,70.2394,70.1434,70.1994,46700.0
2015-05-20 15:00:00,87.73,87.76,87.66,87.73,44400.0,70.1994,70.2234,70.1434,70.1994,44400.0
2015-05-20 15:10:00,87.72,87.75,87.49,87.5,40200.0,70.1914,70.2154,70.0073,70.0153,40200.0
2015-05-20 15:20:00,87.5,87.55,87.43,87.54,37800.0,70.0153,70.0553,69.9593,70.0473,37800.0
2015-05-20 15:30:00,87.53,87.54,87.43,87.44,40500.0,70.0393,70.0473,69.9593,69.9673,40500.0
2015-05-20 15:40:00,87.46,87.52,87.45,87.51,47200.0,69.9833,70.0313,69.9753,70.0233,47200.0
2015-05-20 15:50:00,87.51,87.51,87.42,87.43,109500.0,70.0233,70.0233,69.9513,69.9593,109500.0
2015-05-21 09:30:00,87.36,87.4,87.08,87.24,34700.0,69.9033,69.9353,69.6793,69.8073,34700.0
2015-05-21 09:40:00,87.25,87.44,87.25,87.33,23700.0,69.8153,69.9673,69.8153,69.8793,23700.0
2015-05-21 09:50:00,87.36,87.41,87.26,87.34,49400.0,69.9033,69.9433,69.8233,69.8873,49400.0
2015-05-21 10:00:00,87.32,87.38,87.22,87.34,36700.0,69.8713,69.9193,69.7913,69.8873,36700.0
2015-05-21 10:10:00,87.36,87.49,87.34,87.46,27800.0,69.9033,70.0073,69.8873,69.9833,27800.0
2015-05-21 10:20:00,87.47,87.52,87.42,87.43,12400.0,69.9913,70.0313,69.9513,69.9593,12400.0
2015-05-21 10:30:00,87.44,87.46,87.28,87.29,30000.0,69.9673,69.9833,69.8393,69.8473,30000.0
2015-05-21 10:40:00,87.29,87.36,87.28,87.34,14000.0,69.8473,69.9033,69.8393,69.8873,14000.0
2015-05-21 10:50:00,87.35,87.41,87.27,87.3,11900.0,69.8953,69.9433,69.8313,69.8553,11900.0
2015-05-21 11:00:00,87.31,87.44,87.3,87.43,16100.0,69.8633,69.9673,69.8553,69.9593,16100.0
2015-05-21 11:10:00,87.43,87.47,87.4,87.4,25000.0,69.9593,69.9913,69.9353,69.9353,25000.0
2015-05-21 11:20:00,87.4,87.5,87.39,87.5,33300.0,69.9353,70.0153,69.9273,70.0153,33300.0
2015-05-21 11:30:00,87.51,87.54,87.44,87.45,20600.0,70.0233,70.0473,69.9673,69.9753,20600.0
2015-05-21 11:40:00,87.45,87.46,87.39,87.41,17800.0,69.9753,69.9833,69.9273,69.9433,17800.0
2015-05-21 11:50:00,87.41,87.55,87.41,87.51,21500.0,69.9433,70.0553,69.9433,70.0233,21500.0
2015-05-21 12:00:00,87.53,87.55,87.48,87.52,16600.0,70.0393,70.0553,69.9993,70.0313,16600.0
2015-05-21 12:10:00,87.49,87.54,87.46,87.51,24000.0,70.0073,70.0473,69.9833,70.0233,24000.0
2015-05-21 12:20:00,87.52,87.56,87.51,87.56,20400.0,70.0313,70.0633,70.0233,70.0633,20400.0
2015-05-21 12:30:00,87.56,87.62,87.53,87.53,17100.0,70.0633,70.1114,70.0393,70.0393,17100.0
2015-05-21 12:40:00,87.52,87.56,87.47,87.49,29600.0,70.0313,70.0633,69.9913,70.0073,29600.0
2015-05-21 12:50:00,87.49,87.51,87.43,87.51,7600.0,70.0073,70.0233,69.9593,70.0233,7600.0
2015-05-21 13:00:00,87.52,87.58,87.52,87.56,19200.0,70.0313,70.0794,70.0313,70.0633,19200.0
2015-05-21 13:10:00,87.56,87.59,87.51,87.54,12500.0,70.0633,70.0874,70.0233,70.0473,12500.0
2015-05-21 13:20:00,87.54,87.56,87.5,87.56,9400.0,70.0473,70.0633,70.0153,70.0633,9400.0
2015-05-21 13:30:00,87.57,87.59,87.46,87.48,18600.0,70.0713,70.0874,69.9833,69.9993,18600.0
2015-05-21 13:40:00,87.48,87.48,87.37,87.46,16500.0,69.9993,69.9993,69.9113,69.9833,16500.0
2015-05-21 13:50:00,87.45,87.51,87.41,87.45,18500.0,69.9753,70.0233,69.9433,69.9753,18500.0
2015-05-21 14:00:00,87.44,87.53,87.42,87.49,16400.0,69.9673,70.0393,69.9513,70.0073,16400.0
2015-05-21 14:10:00,87.49,87.51,87.45,87.5,23000.0,70.0073,70.0233,69.9753,70.0153,23000.0
2015-05-21 14:20:00,87.5,87.54,87.47,87.51,27500.0,70.0153,70.0473,69.9913,70.0233,27500.0
2015-05-21 14:30:00,87.5,87.52,87.46,87.48,27600.0,70.0153,70.0313,69.9833,69.9993,27600.0
2015-05-21 14:40:00,87.48,87.51,87.47,87.48,43200.0,69.9993,70.0233,69.9913,69.9993,43200.0
2015-05-21 14:50:00,87.49,87.51,87.45,87.49,14100.0,70.0073,70.0233,69.9753,70.0073,14100.0
2015-05-21 15:00:00,87.49,87.52,87.43,87.43,16500.0,70.0073,70.0313,69.9593,69.9593,16500.0
2015-05-21 15:10:00,87.43,87.44,87.35,87.37,29100.0,69.9593,69.9673,69.8953,69.9113,29100.0
2015-05-21 15:20:00,87.37,87.46,87.36,87.46,26200.0,69.9113,69.9833,69.9033,69.9833,26200.0
2015-05-21 15:30:00,87.46,87.51,87.44,87.48,57600.0,69.9833,70.0233,69.9673,69.9993,57600.0
2015-05-21 15:40:00,87.48,87.52,87.39,87.4,77200.0,69.9993,70.0313,69.9273,69.9353,77200.0
2015-05-21 15:50:00,87.4,87.42,87.21,87.27,215600.0,69.9353,69.9513,69.7833,69.8313,215600.0
2015-05-22 09:30:00,87.19,87.44,87.19,87.31,44400.0,69.7673,69.9673,69.7673,69.8633,44400.0
2015-05-22 09:40:00,87.31,87.34,87.22,87.26,19100.0,69.8633,69.8873,69.7913,69.8233,19100.0
2015-05-22 09:50:00,87.25,87.25,87.1,87.18,31500.0,69.8153,69.8153,69.6953,69.7593,31500.0
2015-05-22 10:00:00,87.21,87.29,87.12,87.13,37100.0,69.7833,69.8473,69.7113,69.7193,37100.0
2015-05-22 10:10:00,87.14,87.28,87.11,87.25,27100.0,69.7273,69.8393,69.7033,69.8153,27100.0
2015-05-22 10:20:00,87.23,87.26,87.12,87.13,31400.0,69.7993,69.8233,69.7113,69.7193,31400.0
2015-05-22 10:30:00,87.14,87.14,87.06,87.08,37500.0,69.7273,69.7273,69.6633,69.6793,37500.0
2015-05-22 10:40:00,87.07,87.13,87.07,87.13,33400.0,69.6713,69.7193,69.6713,69.7193,33400.0
2015-05-22 10:50:00,87.13,87.13,87.06,87.1,31100.0,69.7193,69.7193,69.6633,69.6953,31100.0
2015-05-22 11:00:00,87.1,87.1,86.95,86.99,30700.0,69.6953,69.6953,69.5752,69.6072,30700.0
2015-05-22 11:10:00,86.99,87.03,86.93,86.98,11400.0,69.6072,69.6393,69.5592,69.5992,11400.0
2015-05-22 11:20:00,87.01,87.04,86.93,87.04,24900.0,69.6233,69.6473,69.5592,69.6473,24900.0
2015-05-22 11:30:00,87.05,87.06,87.0,87.03,24300.0,69.6553,69.6633,69.6152,69.6393,24300.0
2015-05-22 11:40:00,87.03,87.06,86.97,86.99,18200.0,69.6393,69.6633,69.5912,69.6072,18200.0
2015-05-22 11:50:00,86.98,87.06,86.98,87.01,23600.0,69.5992,69.6633,69.5992,69.6233,23600.0
2015-05-22 12:00:00,87.02,87.05,86.97,87.04,20000.0,69.6313,69.6553,69.5912,69.6473,20000.0
2015-05-22 12:10:00,87.01,87.03,86.99,87.02,8000.0,69.6233,69.6393,69.6072,69.6313,8000.0
2015-05-22 12:20:00,87.02,87.02,86.97,87.0,16100.0,69.6313,69.6313,69.5912,69.6152,16100.0
2015-05-22 12:30:00,87.01,87.09,86.99,87.09,15300.0,69.6233,69.6873,69.6072,69.6873,15300.0
2015-05-22 12:40:00,87.1,87.1,87.0,87.02,23900.0,69.6953,69.6953,69.6152,69.6313,23900.0
2015-05-22 12:50:00,87.03,87.1,87.02,87.09,18900.0,69.6393,69.6953,69.6313,69.6873,18900.0
2015-05-22 13:00:00,87.08,87.15,87.03,87.07,45100.0,69.6793,69.7353,69.6393,69.6713,45100.0
2015-05-22 13:10:00,87.06,87.1,86.98,86.99,13900.0,69.6633,69.6953,69.5992,69.6072,13900.0
2015-05-22 13:20:00,87.0,87.03,87.0,87.0,22500.0,69.6152,69.6393,69.6152,69.6152,22500.0
2015-05-22 13:30:00,87.02,87.02,86.98,87.02,22400.0,69.6313,69.6313,69.5992,69.6313,22400.0
2015-05-22 13:40:00,87.02,87.05,87.0,87.03,30900.0,69.6313,69.6553,69.6152,69.6393,30900.0
2015-05-22 13:50:00,87.03,87.06,86.97,87.01,21600.0,69.6393,69.6633,69.5912,69.6233,21600.0
2015-05-22 14:00:00,87.01,87.02,86.93,87.0,27300.0,69.6233,69.6313,69.5592,69.6152,27300.0
2015-05-22 14:10:00,87.0,87.05,86.98,87.01,31600.0,69.6152,69.6553,69.5992,69.6233,31600.0
2015-05-22 14:20:00,87.02,87.03,86.98,87.0,34400.0,69.6313,69.6393,69.5992,69.6152,34400.0
2015-05-22 14:30:00,87.01,87.01,86.97,87.0,24000.0,69.6233,69.6233,69.5912,69.6152,24000.0
2015-05-22 14:40:00,87.0,87.04,86.99,87.03,21000.0,69.6152,69.6473,69.6072,69.6393,21000.0
2015-05-22 14:50:00,87.03,87.05,86.98,87.02,24600.0,69.6393,69.6553,69.5992,69.6313,24600.0
2015-05-22 15:00:00,87.02,87.04,87.01,87.02,37000.0,69.6313,69.6473,69.6233,69.6313,37000.0
2015-05-22 15:10:00,87.02,87.04,87.0,87.04,33500.0,69.6313,69.6473,69.6152,69.6473,33500.0
2015-05-22 15:20:00,87.04,87.07,87.03,87.06,45600.0,69.6473,69.6713,69.6393,69.6633,45600.0
2015-05-22 15:30:00,87.06,87.06,87.0,87.02,39200.0,69.6633,69.6633,69.6152,69.6313,39200.0
2015-05-22 15:40:00,87.01,87.02,86.96,86.98,55800.0,69.6233,69.6313,69.5832,69.5992,55800.0
2015-05-22 15:50:00,86.98,86.99,86.81,86.82,116200.0,69.5992,69.6072,69.4632,69.4712,116200.0
2015-05-26 09:30:00,86.55,86.82,86.16,86.22,42200.0,69.2552,69.4712,68.9431,68.9911,42200.0
2015-05-26 09:40:00,86.22,86.25,86.0,86.0,30200.0,68.9911,69.0151,68.8151,68.8151,30200.0
2015-05-26 09:50:00,85.99,86.09,85.87,85.9,42300.0,68.8071,68.8871,68.7111,68.7351,42300.0
2015-05-26 10:00:00,85.9,85.98,85.78,85.84,26600.0,68.7351,68.7991,68.639,68.687,26600.0
2015-05-26 10:10:00,85.83,85.92,85.67,85.72,50700.0,68.679,68.7511,68.551,68.591,50700.0
2015-05-26 10:20:00,85.71,85.89,85.71,85.87,22500.0,68.583,68.7271,68.583,68.7111,22500.0
2015-05-26 10:30:00,85.86,85.86,85.73,85.79,26100.0,68.703,68.703,68.599,68.647,26100.0
2015-05-26 10:40:00,85.79,85.85,85.76,85.79,19800.0,68.647,68.695,68.623,68.647,19800.0
2015-05-26 10:50:00,85.79,85.79,85.61,85.64,19100.0,68.647,68.647,68.503,68.527,19100.0
2015-05-26 11:00:00,85.65,85.68,85.52,85.59,48900.0,68.535,68.559,68.431,68.487,48900.0
2015-05-26 11:10:00,85.58,85.58,85.52,85.53,25600.0,68.479,68.479,68.431,68.439,25600.0
2015-05-26 11:20:00,85.53,85.69,85.52,85.67,19500.0,68.439,68.567,68.431,68.551,19500.0
2015-05-26 11:30:00,85.67,85.82,85.65,85.7,24400.0,68.551,68.671,68.535,68.575,24400.0
2015-05-26 11:40:00,85.7,85.71,85.62,85.63,29100.0,68.575,68.583,68.511,68.519,29100.0
2015-05-26 11:50:00,85.63,85.63,85.56,85.56,15200.0,68.519,68.519,68.463,68.463,15200.0
2015-05-26 12:00:00,85.59,85.62,85.53,85.57,19800.0,68.487,68.511,68.439,68.471,19800.0
2015-05-26 12:10:00,85.56,85.66,85.55,85.66,9800.0,68.463,68.543,68.455,68.543,9800.0
2015-05-26 12:20:00,85.65,85.7,85.63,85.63,13400.0,68.535,68.575,68.519,68.519,13400.0
2015-05-26 12:30:00,85.65,85.67,85.53,85.57,18200.0,68.535,68.551,68.439,68.471,18200.0
2015-05-26 12:40:00,85.6,85.61,85.53,85.55,12300.0,68.495,68.503,68.439,68.455,12300.0
2015-05-26 12:50:00,85.55,85.57,85.48,85.56,18100.0,68.455,68.471,68.399,68.463,18100.0
2015-05-26 13:00:00,85.55,85.58,85.41,85.41,18500.0,68.455,68.479,68.343,68.343,18500.0
2015-05-26 13:10:00,85.43,85.52,85.43,85.5,14100.0,68.359,68.431,68.359,68.415,14100.0
2015-05-26 13:20:00,85.5,85.6,85.5,85.56,22100.0,68.415,68.495,68.415,68.463,22100.0
2015-05-26 13:30:00,85.56,85.56,85.36,85.37,21600.0,68.463,68.463,68.303,68.311,21600.0
2015-05-26 13:40:00,85.39,85.45,85.36,85.4,14900.0,68.327,68.375,68.303,68.335,14900.0
2015-05-26 13:50:00,85.41,85.41,85.26,85.31,23800.0,68.343,68.343,68.2229,68.263,23800.0
2015-05-26 14:00:00,85.3,85.38,85.3,85.34,17900.0,68.255,68.319,68.255,68.287,17900.0
2015-05-26 14:10:00,85.34,85.5,85.34,85.49,18800.0,68.287,68.415,68.287,68.407,18800.0
2015-05-26 14:20:00,85.48,85.5,85.34,85.34,23900.0,68.399,68.415,68.287,68.287,23900.0
2015-05-26 14:30:00,85.35,85.38,85.28,85.35,24300.0,68.295,68.319,68.2389,68.295,24300.0
2015-05-26 14:40:00,85.35,85.37,85.28,85.3,31900.0,68.295,68.311,68.2389,68.255,31900.0
2015-05-26 14:50:00,85.3,85.31,85.22,85.23,47900.0,68.255,68.263,68.1909,68.1989,47900.0
2015-05-26 15:00:00,85.25,85.26,85.22,85.25,83400.0,68.2149,68.2229,68.1909,68.2149,83400.0
2015-05-26 15:10:00,85.26,85.34,85.24,85.27,77300.0,68.2229,68.287,68.2069,68.2309,77300.0
2015-05-26 15:20:00,85.29,85.33,85.27,85.31,63300.0,68.2469,68.279,68.2309,68.263,63300.0
2015-05-26 15:30:00,85.31,85.48,85.29,85.42,85200.0,68.263,68.399,68.2469,68.351,85200.0
2015-05-26 15:40:00,85.42,85.44,85.37,85.44,116200.0,68.351,68.367,68.311,68.367,116200.0
2015-05-26 15:50:00,85.44,85.46,85.36,85.43,157400.0,68.367,68.383,68.303,68.359,157400.0
2015-05-27 09:30:00,85.46,85.95,85.28,85.36,47100.0,68.383,68.7751,68.2389,68.303,47100.0
2015-05-27 09:40:00,85.37,85.53,85.3,85.52,34200.0,68.311,68.439,68.255,68.431,34200.0
2015-05-27 09:50:00,85.52,85.79,85.5,85.68,68300.0,68.431,68.647,68.415,68.559,68300.0
2015-05-27 10:00:00,85.68,85.7,85.56,85.65,41700.0,68.559,68.575,68.463,68.535,41700.0
2015-05-27 10:10:00,85.65,85.66,85.59,85.64,36600.0,68.535,68.543,68.487,68.527,36600.0
2015-05-27 10:20:00,85.64,85.66,85.53,85.61,33400.0,68.527,68.543,68.439,68.503,33400.0
2015-05-27 10:30:00,85.61,85.69,85.6,85.63,52100.0,68.503,68.567,68.495,68.519,52100.0
2015-05-27 10:40:00,85.63,85.76,85.61,85.76,37700.0,68.519,68.623,68.503,68.623,37700.0
2015-05-27 10:50:00,85.77,85.94,85.74,85.84,31200.0,68.631,68.7671,68.607,68.687,31200.0
2015-05-27 11:00:00,85.85,86.03,85.84,85.99,23400.0,68.695,68.8391,68.687,68.8071,23400.0
2015-05-27 11:10:00,85.99,85.99,85.83,85.83,28800.0,68.8071,68.8071,68.679,68.679,28800.0
2015-05-27 11:20:00,85.84,85.85,85.77,85.78,41300.0,68.687,68.695,68.631,68.639,41300.0
2015-05-27 11:30:00,85.78,85.81,85.77,85.8,39200.0,68.639,68.663,68.631,68.655,39200.0
2015-05-27 11:40:00,85.8,85.9,85.78,85.89,37600.0,68.655,68.7351,68.639,68.7271,37600.0
2015-05-27 11:50:00,85.89,85.93,85.86,85.91,27500.0,68.7271,68.7591,68.703,68.7431,27500.0
2015-05-27 12:00:00,85.9,86.01,85.9,86.0,15800.0,68.7351,68.8231,68.7351,68.8151,15800.0
2015-05-27 12:10:00,85.99,86.0,85.92,85.93,21600.0,68.8071,68.8151,68.7511,68.7591,21600.0
2015-05-27 12:20:00,85.94,85.97,85.91,85.96,12000.0,68.7671,68.7911,68.7431,68.7831,12000.0
2015-05-27 12:30:00,85.97,85.97,85.89,85.89,20500.0,68.7911,68.7911,68.7271,68.7271,20500.0
2015-05-27 12:40:00,85.89,85.96,85.88,85.95,18900.0,68.7271,68.7831,68.7191,68.7751,18900.0
2015-05-27 12:50:00,85.95,85.95,85.87,85.89,13800.0,68.7751,68.7751,68.7111,68.7271,13800.0
2015-05-27 13:00:00,85.9,85.97,85.89,85.96,30300.0,68.7351,68.7911,68.7271,68.7831,30300.0
2015-05-27 13:10:00,85.98,86.01,85.94,85.98,18300.0,68.7991,68.8231,68.7671,68.7991,18300.0
2015-05-27 13:20:00,85.97,86.0,85.95,85.96,27900.0,68.7911,68.8151,68.7751,68.7831,27900.0
2015-05-27 13:30:00,85.97,85.99,85.95,85.99,31200.0,68.7911,68.8071,68.7751,68.8071,31200.0
2015-05-27 13:40:00,85.99,86.0,85.97,85.99,8700.0,68.8071,68.8151,68.7911,68.8071,8700.0
2015-05-27 13:50:00,85.99,86.01,85.95,85.95,25600.0,68.8071,68.8231,68.7751,68.7751,25600.0
2015-05-27 14:00:00,85.96,86.01,85.96,85.99,68800.0,68.7831,68.8231,68.7831,68.8071,68800.0
2015-05-27 14:10:00,85.99,86.0,85.94,85.99,32000.0,68.8071,68.8151,68.7671,68.8071,32000.0
2015-05-27 14:20:00,86.0,86.0,85.98,86.0,35100.0,68.8151,68.8151,68.7991,68.8151,35100.0
2015-05-27 14:30:00,86.0,86.01,85.93,85.96,40400.0,68.8151,68.8231,68.7591,68.7831,40400.0
2015-05-27 14:40:00,85.96,85.99,85.93,85.95,23400.0,68.7831,68.8071,68.7591,68.7751,23400.0
2015-05-27 14:50:00,85.95,85.96,85.91,85.93,25300.0,68.7751,68.7831,68.7431,68.7591,25300.0
2015-05-27 15:00:00,85.94,86.0,85.94,86.0,59900.0,68.7671,68.8151,68.7671,68.8151,59900.0
2015-05-27 15:10:00,86.0,86.02,85.97,86.0,83100.0,68.8151,68.8311,68.7911,68.8151,83100.0
2015-05-27 15:20:00,86.0,86.0,85.92,85.92,48400.0,68.8151,68.8151,68.7511,68.7511,48400.0
2015-05-27 15:30:00,85.92,85.93,85.87,85.9,69500.0,68.7511,68.7591,68.7111,68.7351,69500.0
2015-05-27 15:40:00,85.9,86.0,85.89,86.0,75200.0,68.7351,68.8151,68.7271,68.8151,75200.0
2015-05-27 15:50:00,86.0,86.01,85.9,85.91,172300.0,68.8151,68.8231,68.7351,68.7431,172300.0
2015-05-28 09:30:00,85.87,86.06,85.61,85.87,30300.0,68.7111,68.8631,68.503,68.7111,30300.0
2015-05-28 09:40:00,85.9,86.29,85.89,86.13,38400.0,68.7351,69.0471,68.7271,68.9191,38400.0
2015-05-28 09:50:00,86.13,86.13,85.75,85.89,25900.0,68.9191,68.9191,68.615,68.7271,25900.0
2015-05-28 10:00:00,85.87,86.02,85.79,86.0,23500.0,68.7111,68.8311,68.647,68.8151,23500.0
2015-05-28 10:10:00,86.0,86.01,85.92,86.0,20300.0,68.8151,68.8231,68.7511,68.8151,20300.0
2015-05-28 10:20:00,86.02,86.02,85.86,85.86,19300.0,68.8311,68.8311,68.703,68.703,19300.0
2015-05-28 10:30:00,85.85,85.88,85.73,85.86,18700.0,68.695,68.7191,68.599,68.703,18700.0
2015-05-28 10:40:00,85.87,85.96,85.84,85.94,14500.0,68.7111,68.7831,68.687,68.7671,14500.0
2015-05-28 10:50:00,85.95,86.03,85.92,85.97,33400.0,68.7751,68.8391,68.7511,68.7911,33400.0
2015-05-28 11:00:00,85.99,86.01,85.89,85.91,29900.0,68.8071,68.8231,68.7271,68.7431,29900.0
2015-05-28 11:10:00,85.91,86.08,85.87,86.05,30100.0,68.7431,68.8791,68.7111,68.8551,30100.0
2015-05-28 11:20:00,86.07,86.08,85.95,85.97,19700.0,68.8711,68.8791,68.7751,68.7911,19700.0
2015-05-28 11:30:00,85.97,86.06,85.9,85.96,18600.0,68.7911,68.8631,68.7351,68.7831,18600.0
2015-05-28 11:40:00,85.97,85.99,85.75,85.75,20500.0,68.7911,68.8071,68.615,68.615,20500.0
2015-05-28 11:50:00,85.75,85.75,85.65,85.71,15600.0,68.615,68.615,68.535,68.583,15600.0
2015-05-28 12:00:00,85.72,85.81,85.67,85.78,19500.0,68.591,68.663,68.551,68.639,19500.0
2015-05-28 12:10:00,85.79,85.94,85.79,85.91,14700.0,68.647,68.7671,68.647,68.7431,14700.0
2015-05-28 12:20:00,85.92,86.02,85.89,86.02,11800.0,68.7511,68.8311,68.7271,68.8311,11800.0
2015-05-28 12:30:00,86.02,86.02,85.78,85.82,17900.0,68.8311,68.8311,68.639,68.671,17900.0
2015-05-28 12:40:00,85.81,85.92,85.79,85.92,10400.0,68.663,68.7511,68.647,68.7511,10400.0
2015-05-28 12:50:00,85.92,85.92,85.85,85.89,9700.0,68.7511,68.7511,68.695,68.7271,9700.0
2015-05-28 13:00:00,85.87,85.99,85.85,85.97,13000.0,68.7111,68.8071,68.695,68.7911,13000.0
2015-05-28 13:10:00,85.96,85.96,85.85,85.89,15900.0,68.7831,68.7831,68.695,68.7271,15900.0
2015-05-28 13:20:00,85.89,85.93,85.84,85.91,21800.0,68.7271,68.7591,68.687,68.7431,21800.0
2015-05-28 13:30:00,85.92,86.01,85.88,86.01,26100.0,68.7511,68.8231,68.7191,68.8231,26100.0
2015-05-28 13:40:00,86.02,86.06,86.0,86.02,15500.0,68.8311,68.8631,68.8151,68.8311,15500.0
2015-05-28 13:50:00,86.01,86.07,86.0,86.0,18000.0,68.8231,68.8711,68.8151,68.8151,18000.0
2015-05-28 14:00:00,86.01,86.04,85.94,85.97,30400.0,68.8231,68.8471,68.7671,68.7911,30400.0
2015-05-28 14:10:00,85.96,86.06,85.96,86.06,13100.0,68.7831,68.8631,68.7831,68.8631,13100.0
2015-05-28 14:20:00,86.06,86.2,86.05,86.19,26000.0,68.8631,68.9751,68.8551,68.9671,26000.0
2015-05-28 14:30:00,86.2,86.21,86.11,86.12,20000.0,68.9751,68.9831,68.9031,68.9111,20000.0
2015-05-28 14:40:00,86.12,86.12,86.07,86.09,24200.0,68.9111,68.9111,68.8711,68.8871,24200.0
2015-05-28 14:50:00,86.1,86.1,86.04,86.09,25600.0,68.8951,68.8951,68.8471,68.8871,25600.0
2015-05-28 15:00:00,86.08,86.11,86.0,86.0,27700.0,68.8791,68.9031,68.8151,68.8151,27700.0
2015-05-28 15:10:00,86.01,86.04,85.96,85.97,27900.0,68.8231,68.8471,68.7831,68.7911,27900.0
2015-05-28 15:20:00,85.97,85.99,85.87,85.88,40200.0,68.7911,68.8071,68.7111,68.7191,40200.0
2015-05-28 15:30:00,85.88,85.95,85.86,85.91,29500.0,68.7191,68.7751,68.703,68.7431,29500.0
2015-05-28 15:40:00,85.91,86.03,85.9,86.02,26500.0,68.7431,68.8391,68.7351,68.8311,26500.0
2015-05-28 15:50:00,86.02,86.03,85.96,85.97,76700.0,68.8311,68.8391,68.7831,68.7911,76700.0
2015-05-29 09:30:00,85.96,86.0,85.7,85.8,71600.0,68.7831,68.8151,68.575,68.655,71600.0
2015-05-29 09:40:00,85.81,85.94,85.61,85.67,26800.0,68.663,68.7671,68.503,68.551,26800.0
2015-05-29 09:50:00,85.71,85.77,85.59,85.64,10600.0,68.583,68.631,68.487,68.527,10600.0
2015-05-29 10:00:00,85.64,85.78,85.59,85.59,26500.0,68.527,68.639,68.487,68.487,26500.0
2015-05-29 10:10:00,85.58,85.62,85.5,85.56,19400.0,68.479,68.511,68.415,68.463,19400.0
2015-05-29 10:20:00,85.54,85.64,85.47,85.47,17600.0,68.447,68.527,68.391,68.391,17600.0
2015-05-29 10:30:00,85.46,85.5,85.37,85.47,23200.0,68.383,68.415,68.311,68.391,23200.0
2015-05-29 10:40:00,85.48,85.5,85.21,85.23,22300.0,68.399,68.415,68.1829,68.1989,22300.0
2015-05-29 10:50:00,85.22,85.26,85.12,85.26,19300.0,68.1909,68.2229,68.1109,68.2229,19300.0
2015-05-29 11:00:00,85.26,85.3,85.18,85.26,28400.0,68.2229,68.255,68.1589,68.2229,28400.0
2015-05-29 11:10:00,85.28,85.4,85.22,85.37,12800.0,68.2389,68.335,68.1909,68.311,12800.0
2015-05-29 11:20:00,85.37,85.37,85.17,85.17,20700.0,68.311,68.311,68.1509,68.1509,20700.0
2015-05-29 11:30:00,85.18,85.26,85.08,85.23,40000.0,68.1589,68.2229,68.0789,68.1989,40000.0
2015-05-29 11:40:00,85.26,85.49,85.25,85.44,16700.0,68.2229,68.407,68.2149,68.367,16700.0
2015-05-29 11:50:00,85.45,85.49,85.37,85.37,19200.0,68.375,68.407,68.311,68.311,19200.0
2015-05-29 12:00:00,85.39,85.45,85.38,85.4,45300.0,68.327,68.375,68.319,68.335,45300.0
2015-05-29 12:10:00,85.41,85.42,85.35,85.4,22500.0,68.343,68.351,68.295,68.335,22500.0
2015-05-29 12:20:00,85.4,85.5,85.37,85.5,39200.0,68.335,68.415,68.311,68.415,39200.0
2015-05-29 12:30:00,85.51,85.68,85.51,85.65,17400.0,68.423,68.559,68.423,68.535,17400.0
2015-05-29 12:40:00,85.66,85.7,85.58,85.59,14700.0,68.543,68.575,68.479,68.487,14700.0
2015-05-29 12:50:00,85.59,85.64,85.54,85.58,11400.0,68.487,68.527,68.447,68.479,11400.0
2015-05-29 13:00:00,85.59,85.66,85.59,85.63,11500.0,68.487,68.543,68.487,68.519,11500.0
2015-05-29 13:10:00,85.63,85.73,85.63,85.71,16100.0,68.519,68.599,68.519,68.583,16100.0
2015-05-29 13:20:00,85.7,85.78,85.7,85.72,9200.0,68.575,68.639,68.575,68.591,9200.0
2015-05-29 13:30:00,85.73,85.76,85.65,85.65,16100.0,68.599,68.623,68.535,68.535,16100.0
2015-05-29 13:40:00,85.65,85.71,85.65,85.68,14600.0,68.535,68.583,68.535,68.559,14600.0
2015-05-29 13:50:00,85.68,85.68,85.57,85.59,14200.0,68.559,68.559,68.471,68.487,14200.0
2015-05-29 14:00:00,85.58,85.62,85.55,85.56,14900.0,68.479,68.511,68.455,68.463,14900.0
2015-05-29 14:10:00,85.56,85.6,85.53,85.57,23500.0,68.463,68.495,68.439,68.471,23500.0
2015-05-29 14:20:00,85.57,85.57,85.41,85.45,21500.0,68.471,68.471,68.343,68.375,21500.0
2015-05-29 14:30:00,85.43,85.49,85.4,85.44,27400.0,68.359,68.407,68.335,68.367,27400.0
2015-05-29 14:40:00,85.44,85.44,85.33,85.34,28000.0,68.367,68.367,68.279,68.287,28000.0
2015-05-29 14:50:00,85.34,85.43,85.34,85.38,35100.0,68.287,68.359,68.287,68.319,35100.0
2015-05-29 15:00:00,85.38,85.61,85.38,85.61,34200.0,68.319,68.503,68.319,68.503,34200.0
2015-05-29 15:10:00,85.62,85.69,85.57,85.6,40700.0,68.511,68.567,68.471,68.495,40700.0
2015-05-29 15:20:00,85.59,85.72,85.57,85.68,45700.0,68.487,68.591,68.471,68.559,45700.0
2015-05-29 15:30:00,85.69,85.74,85.59,85.7,49400.0,68.567,68.607,68.487,68.575,49400.0
2015-05-29 15:40:00,85.72,85.81,85.66,85.67,63300.0,68.591,68.663,68.543,68.551,63300.0
2015-05-29 15:50:00,85.67,85.7,85.45,85.51,229300.0,68.551,68.575,68.375,68.423,229300.0
2015-06-01 09:30:00,85.83,85.98,85.24,85.29,77764.0,68.679,68.7991,68.2069,68.2469,77764.0
2015-06-01 09:40:00,85.27,85.27,84.86,84.97,60079.0,68.2309,68.2309,67.9029,67.9909,60079.0
2015-06-01 09:50:00,84.97,85.0,84.84,84.86,69426.0,67.9909,68.0149,67.8869,67.9029,69426.0
2015-06-01 10:00:00,84.84,85.02,84.73,84.8,92476.0,67.8869,68.0309,67.7989,67.8549,92476.0
2015-06-01 10:10:00,84.86,84.86,84.51,84.52,56323.0,67.9029,67.9029,67.6228,67.6308,56323.0
2015-06-01 10:20:00,84.52,84.74,84.52,84.7,46705.0,67.6308,67.8069,67.6308,67.7748,46705.0
2015-06-01 10:30:00,84.68,84.76,84.57,84.69,35767.0,67.7588,67.8229,67.6708,67.7668,35767.0
2015-06-01 10:40:00,84.67,84.69,84.57,84.69,23380.0,67.7508,67.7668,67.6708,67.7668,23380.0
2015-06-01 10:50:00,84.72,84.9,84.69,84.87,40264.0,67.7908,67.9349,67.7668,67.9109,40264.0
2015-06-01 11:00:00,84.9,85.03,84.88,85.02,53070.0,67.9349,68.0389,67.9189,68.0309,53070.0
2015-06-01 11:10:00,85.03,85.11,84.94,84.97,18105.0,68.0389,68.1029,67.9669,67.9909,18105.0
2015-06-01 11:20:00,84.97,85.07,84.86,84.87,36451.0,67.9909,68.0709,67.9029,67.9109,36451.0
2015-06-01 11:30:00,84.88,84.96,84.86,84.89,31443.0,67.9189,67.9829,67.9029,67.9269,31443.0
2015-06-01 11:40:00,84.88,85.04,84.87,84.99,20365.0,67.9189,68.0469,67.9109,68.0069,20365.0
2015-06-01 11:50:00,84.99,85.01,84.93,85.0,22794.0,68.0069,68.0229,67.9589,68.0149,22794.0
2015-06-01 12:00:00,84.99,85.16,84.98,85.16,17747.0,68.0069,68.1429,67.9989,68.1429,17747.0
2015-06-01 12:10:00,85.15,85.38,85.09,85.37,21223.0,68.1349,68.319,68.0869,68.311,21223.0
2015-06-01 12:20:00,85.4,85.57,85.37,85.57,25764.0,68.335,68.471,68.311,68.471,25764.0
2015-06-01 12:30:00,85.58,85.59,85.52,85.59,16911.0,68.479,68.487,68.431,68.487,16911.0
2015-06-01 12:40:00,85.57,85.58,85.45,85.45,20740.0,68.471,68.479,68.375,68.375,20740.0
2015-06-01 12:50:00,85.45,85.6,85.45,85.57,24842.0,68.375,68.495,68.375,68.471,24842.0
2015-06-01 13:00:00,85.57,85.63,85.5,85.54,16712.0,68.471,68.519,68.415,68.447,16712.0
2015-06-01 13:10:00,85.54,85.58,85.44,85.44,15572.0,68.447,68.479,68.367,68.367,15572.0
2015-06-01 13:20:00,85.44,85.57,85.44,85.54,21337.0,68.367,68.471,68.367,68.447,21337.0
2015-06-01 13:30:00,85.55,85.59,85.5,85.52,11955.0,68.455,68.487,68.415,68.431,11955.0
2015-06-01 13:40:00,85.52,85.56,85.45,85.55,13761.0,68.431,68.463,68.375,68.455,13761.0
2015-06-01 13:50:00,85.55,85.57,85.48,85.55,14245.0,68.455,68.471,68.399,68.455,14245.0
2015-06-01 14:00:00,85.57,85.59,85.48,85.48,18415.0,68.471,68.487,68.399,68.399,18415.0
2015-06-01 14:10:00,85.47,85.56,85.45,85.51,23262.0,68.391,68.463,68.375,68.423,23262.0
2015-06-01 14:20:00,85.51,85.6,85.51,85.55,19582.0,68.423,68.495,68.423,68.455,19582.0
2015-06-01 14:30:00,85.54,85.59,85.51,85.54,22452.0,68.447,68.487,68.423,68.447,22452.0
2015-06-01 14:40:00,85.52,85.6,85.5,85.55,30700.0,68.431,68.495,68.415,68.455,30700.0
2015-06-01 14:50:00,85.55,85.57,85.5,85.55,13127.0,68.455,68.471,68.415,68.455,13127.0
2015-06-01 15:00:00,85.55,85.6,85.53,85.6,17265.0,68.455,68.495,68.439,68.495,17265.0
2015-06-01 15:10:00,85.59,85.63,85.55,85.57,20335.0,68.487,68.519,68.455,68.471,20335.0
2015-06-01 15:20:00,85.58,85.6,85.54,85.54,20403.0,68.479,68.495,68.447,68.447,20403.0
2015-06-01 15:30:00,85.54,85.55,85.38,85.39,34224.0,68.447,68.455,68.319,68.327,34224.0
2015-06-01 15:40:00,85.39,85.4,85.31,85.34,51199.0,68.327,68.335,68.263,68.287,51199.0
2015-06-01 15:50:00,85.33,85.35,85.24,85.31,92371.0,68.279,68.295,68.2069,68.263,92371.0
2015-06-02 09:30:00,84.77,85.08,84.43,84.47,135048.0,67.8309,68.0789,67.5588,67.5908,135048.0
2015-06-02 09:40:00,84.47,84.71,84.34,84.51,91019.0,67.5908,67.7828,67.4868,67.6228,91019.0
2015-06-02 09:50:00,84.51,84.99,84.46,84.85,47140.0,67.6228,68.0069,67.5828,67.8949,47140.0
2015-06-02 10:00:00,84.88,85.0,84.77,84.88,51902.0,67.9189,68.0149,67.8309,67.9189,51902.0
2015-06-02 10:10:00,84.88,85.09,84.76,84.79,39290.0,67.9189,68.0869,67.8229,67.8469,39290.0
2015-06-02 10:20:00,84.78,85.01,84.76,84.82,66524.0,67.8389,68.0229,67.8229,67.8709,66524.0
2015-06-02 10:30:00,84.81,85.17,84.8,85.12,43318.0,67.8629,68.1509,67.8549,68.1109,43318.0
2015-06-02 10:40:00,85.13,85.19,85.05,85.06,27268.0,68.1189,68.1669,68.0549,68.0629,27268.0
2015-06-02 10:50:00,85.07,85.09,84.95,84.97,48145.0,68.0709,68.0869,67.9749,67.9909,48145.0
2015-06-02 11:00:00,84.96,85.01,84.9,85.01,30476.0,67.9829,68.0229,67.9349,68.0229,30476.0
2015-06-02 11:10:00,85.01,85.04,84.88,84.88,35949.0,68.0229,68.0469,67.9189,67.9189,35949.0
2015-06-02 11:20:00,84.88,84.99,84.87,84.89,27392.0,67.9189,68.0069,67.9109,67.9269,27392.0
2015-06-02 11:30:00,84.9,85.02,84.88,84.95,48870.0,67.9349,68.0309,67.9189,67.9749,48870.0
2015-06-02 11:40:00,84.95,85.09,84.95,85.06,19425.0,67.9749,68.0869,67.9749,68.0629,19425.0
2015-06-02 11:50:00,85.07,85.14,85.01,85.14,24302.0,68.0709,68.1269,68.0229,68.1269,24302.0
2015-06-02 12:00:00,85.14,85.36,85.11,85.33,36680.0,68.1269,68.303,68.1029,68.279,36680.0
2015-06-02 12:10:00,85.34,85.36,85.27,85.31,20949.0,68.287,68.303,68.2309,68.263,20949.0
2015-06-02 12:20:00,85.32,85.4,85.32,85.36,32750.0,68.271,68.335,68.271,68.303,32750.0
2015-06-02 12:30:00,85.38,85.49,85.38,85.48,28489.0,68.319,68.407,68.319,68.399,28489.0
2015-06-02 12:40:00,85.48,85.55,85.47,85.53,42809.0,68.399,68.455,68.391,68.439,42809.0
2015-06-02 12:50:00,85.54,85.63,85.53,85.61,22824.0,68.447,68.519,68.439,68.503,22824.0
2015-06-02 13:00:00,85.6,85.63,85.51,85.51,23708.0,68.495,68.519,68.423,68.423,23708.0
2015-06-02 13:10:00,85.5,85.58,85.49,85.58,28562.0,68.415,68.479,68.407,68.479,28562.0
2015-06-02 13:20:00,85.58,85.62,85.48,85.49,22752.0,68.479,68.511,68.399,68.407,22752.0
2015-06-02 13:30:00,85.51,85.58,85.49,85.56,20763.0,68.423,68.479,68.407,68.463,20763.0
2015-06-02 13:40:00,85.57,85.65,85.53,85.63,25573.0,68.471,68.535,68.439,68.519,25573.0
2015-06-02 13:50:00,85.63,85.68,85.61,85.66,28650.0,68.519,68.559,68.503,68.543,28650.0
2015-06-02 14:00:00,85.66,85.67,85.62,85.63,25683.0,68.543,68.551,68.511,68.519,25683.0
2015-06-02 14:10:00,85.63,85.64,85.57,85.6,26473.0,68.519,68.527,68.471,68.495,26473.0
2015-06-02 14:20:00,85.6,85.66,85.56,85.63,24966.0,68.495,68.543,68.463,68.519,24966.0
2015-06-02 14:30:00,85.63,85.67,85.52,85.52,25166.0,68.519,68.551,68.431,68.431,25166.0
2015-06-02 14:40:00,85.51,85.52,85.44,85.45,24449.0,68.423,68.431,68.367,68.375,24449.0
2015-06-02 14:50:00,85.46,85.55,85.41,85.54,27385.0,68.383,68.455,68.343,68.447,27385.0
2015-06-02 15:00:00,85.54,85.55,85.37,85.48,73681.0,68.447,68.455,68.311,68.399,73681.0
2015-06-02 15:10:00,85.49,85.54,85.44,85.5,35515.0,68.407,68.447,68.367,68.415,35515.0
2015-06-02 15:20:00,85.51,85.53,85.44,85.5,46664.0,68.423,68.439,68.367,68.415,46664.0
2015-06-02 15:30:00,85.5,85.55,85.47,85.5,70110.0,68.415,68.455,68.391,68.415,70110.0
2015-06-02 15:40:00,85.51,85.53,85.42,85.5,60444.0,68.423,68.439,68.351,68.415,60444.0
2015-06-02 15:50:00,85.5,85.51,85.42,85.42,107473.0,68.415,68.423,68.351,68.351,107473.0
2015-06-03 09:30:00,85.69,85.88,85.5,85.66,57463.0,68.567,68.7191,68.415,68.543,57463.0
2015-06-03 09:40:00,85.65,85.71,85.43,85.44,42335.0,68.535,68.583,68.359,68.367,42335.0
2015-06-03 09:50:00,85.45,85.57,85.27,85.5,33438.0,68.375,68.471,68.2309,68.415,33438.0
2015-06-03 10:00:00,85.49,85.57,85.39,85.4,34318.0,68.407,68.471,68.327,68.335,34318.0
2015-06-03 10:10:00,85.42,85.71,85.42,85.66,22784.0,68.351,68.583,68.351,68.543,22784.0
2015-06-03 10:20:00,85.68,85.81,85.65,85.7,16132.0,68.559,68.663,68.535,68.575,16132.0
2015-06-03 10:30:00,85.71,85.79,85.69,85.73,14128.0,68.583,68.647,68.567,68.599,14128.0
2015-06-03 10:40:00,85.74,85.76,85.68,85.76,19263.0,68.607,68.623,68.559,68.623,19263.0
2015-06-03 10:50:00,85.75,85.76,85.69,85.71,33363.0,68.615,68.623,68.567,68.583,33363.0
2015-06-03 11:00:00,85.71,85.76,85.64,85.71,21673.0,68.583,68.623,68.527,68.583,21673.0
2015-06-03 11:10:00,85.72,85.78,85.69,85.75,18923.0,68.591,68.639,68.567,68.615,18923.0
2015-06-03 11:20:00,85.74,85.76,85.58,85.61,21976.0,68.607,68.623,68.479,68.503,21976.0
2015-06-03 11:30:00,85.62,85.68,85.59,85.59,18541.0,68.511,68.559,68.487,68.487,18541.0
2015-06-03 11:40:00,85.6,85.6,85.4,85.41,24883.0,68.495,68.495,68.335,68.343,24883.0
2015-06-03 11:50:00,85.4,85.42,85.31,85.41,20734.0,68.335,68.351,68.263,68.343,20734.0
2015-06-03 12:00:00,85.42,85.47,85.33,85.38,16804.0,68.351,68.391,68.279,68.319,16804.0
2015-06-03 12:10:00,85.39,85.42,85.3,85.3,16775.0,68.327,68.351,68.255,68.255,16775.0
2015-06-03 12:20:00,85.31,85.32,85.19,85.29,16561.0,68.263,68.271,68.1669,68.2469,16561.0
2015-06-03 12:30:00,85.28,85.33,85.2,85.28,33875.0,68.2389,68.279,68.1749,68.2389,33875.0
2015-06-03 12:40:00,85.28,85.28,85.17,85.2,30906.0,68.2389,68.2389,68.1509,68.1749,30906.0
2015-06-03 12:50:00,85.2,85.32,85.13,85.32,16919.0,68.1749,68.271,68.1189,68.271,16919.0
2015-06-03 13:00:00,85.31,85.35,85.25,85.26,29908.0,68.263,68.295,68.2149,68.2229,29908.0
2015-06-03 13:10:00,85.26,85.32,85.24,85.27,43292.0,68.2229,68.271,68.2069,68.2309,43292.0
2015-06-03 13:20:00,85.27,85.27,85.17,85.2,28462.0,68.2309,68.2309,68.1509,68.1749,28462.0
2015-06-03 13:30:00,85.19,85.28,85.12,85.18,41502.0,68.1669,68.2389,68.1109,68.1589,41502.0
2015-06-03 13:40:00,85.19,85.23,85.15,85.18,25553.0,68.1669,68.1989,68.1349,68.1589,25553.0
2015-06-03 13:50:00,85.18,85.26,85.18,85.2,20046.0,68.1589,68.2229,68.1589,68.1749,20046.0
2015-06-03 14:00:00,85.21,85.32,85.21,85.32,29145.0,68.1829,68.271,68.1829,68.271,29145.0
2015-06-03 14:10:00,85.32,85.38,85.31,85.34,39873.0,68.271,68.319,68.263,68.287,39873.0
2015-06-03 14:20:00,85.35,85.41,85.31,85.34,21362.0,68.295,68.343,68.263,68.287,21362.0
2015-06-03 14:30:00,85.34,85.37,85.31,85.33,22154.0,68.287,68.311,68.263,68.279,22154.0
2015-06-03 14:40:00,85.33,85.37,85.31,85.32,28696.0,68.279,68.311,68.263,68.271,28696.0
2015-06-03 14:50:00,85.33,85.35,85.26,85.28,25335.0,68.279,68.295,68.2229,68.2389,25335.0
2015-06-03 15:00:00,85.29,85.34,85.25,85.31,39959.0,68.2469,68.287,68.2149,68.263,39959.0
2015-06-03 15:10:00,85.31,85.36,85.23,85.26,39046.0,68.263,68.303,68.1989,68.2229,39046.0
2015-06-03 15:20:00,85.26,85.31,85.24,85.26,37413.0,68.2229,68.263,68.2069,68.2229,37413.0
2015-06-03 15:30:00,85.26,85.34,85.24,85.32,41118.0,68.2229,68.287,68.2069,68.271,41118.0
2015-06-03 15:40:00,85.32,85.36,85.28,85.32,67256.0,68.271,68.303,68.2389,68.271,67256.0
2015-06-03 15:50:00,85.33,85.47,85.3,85.47,177189.0,68.279,68.391,68.255,68.391,177189.0
2015-06-04 09:30:00,84.93,85.24,84.84,85.02,75243.0,67.9589,68.2069,67.8869,68.0309,75243.0
2015-06-04 09:40:00,85.05,85.31,85.04,85.08,33803.0,68.0549,68.263,68.0469,68.0789,33803.0
2015-06-04 09:50:00,85.05,85.23,85.01,85.18,24071.0,68.0549,68.1989,68.0229,68.1589,24071.0
2015-06-04 10:00:00,85.18,85.32,85.13,85.26,23193.0,68.1589,68.271,68.1189,68.2229,23193.0
2015-06-04 10:10:00,85.27,85.31,85.07,85.15,16997.0,68.2309,68.263,68.0709,68.1349,16997.0
2015-06-04 10:20:00,85.17,85.22,85.0,85.0,18465.0,68.1509,68.1909,68.0149,68.0149,18465.0
2015-06-04 10:30:00,85.0,85.0,84.73,84.79,23775.0,68.0149,68.0149,67.7989,67.8469,23775.0
2015-06-04 10:40:00,84.77,84.94,84.77,84.92,15383.0,67.8309,67.9669,67.8309,67.9509,15383.0
2015-06-04 10:50:00,84.92,84.97,84.75,84.75,15132.0,67.9509,67.9909,67.8149,67.8149,15132.0
2015-06-04 11:00:00,84.73,84.78,84.53,84.54,27095.0,67.7989,67.8389,67.6388,67.6468,27095.0
2015-06-04 11:10:00,84.54,84.78,84.54,84.63,15938.0,67.6468,67.8389,67.6468,67.7188,15938.0
2015-06-04 11:20:00,84.64,84.77,84.62,84.66,18831.0,67.7268,67.8309,67.7108,67.7428,18831.0
2015-06-04 11:30:00,84.63,84.65,84.48,84.53,17266.0,67.7188,67.7348,67.5988,67.6388,17266.0
2015-06-04 11:40:00,84.56,84.64,84.39,84.44,36131.0,67.6628,67.7268,67.5268,67.5668,36131.0
2015-06-04 11:50:00,84.44,84.51,84.4,84.46,33069.0,67.5668,67.6228,67.5348,67.5828,33069.0
2015-06-04 12:00:00,84.46,84.56,84.44,84.56,16752.0,67.5828,67.6628,67.5668,67.6628,16752.0
2015-06-04 12:10:00,84.56,84.57,84.47,84.49,20705.0,67.6628,67.6708,67.5908,67.6068,20705.0
2015-06-04 12:20:00,84.48,84.48,84.36,84.42,24068.0,67.5988,67.5988,67.5028,67.5508,24068.0
2015-06-04 12:30:00,84.42,84.54,84.38,84.53,22478.0,67.5508,67.6468,67.5188,67.6388,22478.0
2015-06-04 12:40:00,84.55,84.55,84.43,84.51,17975.0,67.6548,67.6548,67.5588,67.6228,17975.0
2015-06-04 12:50:00,84.51,84.53,84.37,84.41,17851.0,67.6228,67.6388,67.5108,67.5428,17851.0
2015-06-04 13:00:00,84.41,84.41,84.19,84.23,31371.0,67.5428,67.5428,67.3668,67.3988,31371.0
2015-06-04 13:10:00,84.24,84.33,84.15,84.2,29916.0,67.4068,67.4788,67.3347,67.3748,29916.0
2015-06-04 13:20:00,84.19,84.19,84.07,84.1,33587.0,67.3668,67.3668,67.2707,67.2947,33587.0
2015-06-04 13:30:00,84.07,84.12,84.0,84.11,40622.0,67.2707,67.3107,67.2147,67.3027,40622.0
2015-06-04 13:40:00,84.1,84.1,83.96,83.96,36889.0,67.2947,67.2947,67.1827,67.1827,36889.0
2015-06-04 13:50:00,83.98,84.08,83.93,83.97,40422.0,67.1987,67.2787,67.1587,67.1907,40422.0
2015-06-04 14:00:00,83.99,84.07,83.93,84.0,25336.0,67.2067,67.2707,67.1587,67.2147,25336.0
2015-06-04 14:10:00,84.05,84.16,84.0,84.16,18000.0,67.2547,67.3428,67.2147,67.3428,18000.0
2015-06-04 14:20:00,84.16,84.23,84.13,84.13,22504.0,67.3428,67.3988,67.3187,67.3187,22504.0
2015-06-04 14:30:00,84.16,84.16,84.04,84.06,33420.0,67.3428,67.3428,67.2467,67.2627,33420.0
2015-06-04 14:40:00,84.09,84.18,84.08,84.1,16647.0,67.2867,67.3588,67.2787,67.2947,16647.0
2015-06-04 14:50:00,84.11,84.25,84.11,84.23,14435.0,67.3027,67.4148,67.3027,67.3988,14435.0
2015-06-04 15:00:00,84.2,84.29,84.19,84.21,18072.0,67.3748,67.4468,67.3668,67.3828,18072.0
2015-06-04 15:10:00,84.24,84.26,84.12,84.14,36680.0,67.4068,67.4228,67.3107,67.3267,36680.0
2015-06-04 15:20:00,84.14,84.19,84.11,84.14,23726.0,67.3267,67.3668,67.3027,67.3267,23726.0
2015-06-04 15:30:00,84.14,84.15,84.07,84.13,28745.0,67.3267,67.3347,67.2707,67.3187,28745.0
2015-06-04 15:40:00,84.14,84.17,84.11,84.11,45289.0,67.3267,67.3508,67.3027,67.3027,45289.0
2015-06-04 15:50:00,84.11,84.11,83.98,84.08,191153.0,67.3027,67.3027,67.1987,67.2787,191153.0
2015-06-05 09:30:00,84.1,84.57,83.41,83.5,99379.0,67.2947,67.6708,66.7426,66.8146,99379.0
2015-06-05 09:40:00,83.41,83.69,83.23,83.54,26288.0,66.7426,66.9667,66.5986,66.8466,26288.0
2015-06-05 09:50:00,83.59,83.76,83.55,83.68,30686.0,66.8867,67.0227,66.8546,66.9587,30686.0
2015-06-05 10:00:00,83.7,84.05,83.69,83.87,24783.0,66.9747,67.2547,66.9667,67.1107,24783.0
2015-06-05 10:10:00,83.89,84.0,83.81,83.98,21483.0,67.1267,67.2147,67.0627,67.1987,21483.0
2015-06-05 10:20:00,84.0,84.21,84.0,84.18,23046.0,67.2147,67.3828,67.2147,67.3588,23046.0
2015-06-05 10:30:00,84.2,84.43,84.2,84.41,22810.0,67.3748,67.5588,67.3748,67.5428,22810.0
2015-06-05 10:40:00,84.45,84.47,84.13,84.18,30919.0,67.5748,67.5908,67.3187,67.3588,30919.0
2015-06-05 10:50:00,84.17,84.22,84.02,84.1,19010.0,67.3508,67.3908,67.2307,67.2947,19010.0
2015-06-05 11:00:00,84.11,84.22,84.09,84.16,16545.0,67.3027,67.3908,67.2867,67.3428,16545.0
2015-06-05 11:10:00,84.17,84.22,84.12,84.22,19511.0,67.3508,67.3908,67.3107,67.3908,19511.0
2015-06-05 11:20:00,84.2,84.28,84.08,84.14,21911.0,67.3748,67.4388,67.2787,67.3267,21911.0
2015-06-05 11:30:00,84.14,84.18,84.01,84.07,17855.0,67.3267,67.3588,67.2227,67.2707,17855.0
2015-06-05 11:40:00,84.06,84.14,84.03,84.13,16507.0,67.2627,67.3267,67.2387,67.3187,16507.0
2015-06-05 11:50:00,84.13,84.18,84.08,84.15,14031.0,67.3187,67.3588,67.2787,67.3347,14031.0
2015-06-05 12:00:00,84.15,84.18,84.0,84.05,10256.0,67.3347,67.3588,67.2147,67.2547,10256.0
2015-06-05 12:10:00,84.07,84.09,84.02,84.07,10346.0,67.2707,67.2867,67.2307,67.2707,10346.0
2015-06-05 12:20:00,84.06,84.11,83.96,83.96,14821.0,67.2627,67.3027,67.1827,67.1827,14821.0
2015-06-05 12:30:00,83.95,84.02,83.89,84.0,16263.0,67.1747,67.2307,67.1267,67.2147,16263.0
2015-06-05 12:40:00,84.0,84.13,83.96,84.06,17134.0,67.2147,67.3187,67.1827,67.2627,17134.0
2015-06-05 12:50:00,84.07,84.22,84.05,84.19,11051.0,67.2707,67.3908,67.2547,67.3668,11051.0
2015-06-05 13:00:00,84.17,84.33,84.16,84.27,33349.0,67.3508,67.4788,67.3428,67.4308,33349.0
2015-06-05 13:10:00,84.27,84.27,84.21,84.26,12244.0,67.4308,67.4308,67.3828,67.4228,12244.0
2015-06-05 13:20:00,84.26,84.27,84.16,84.23,21229.0,67.4228,67.4308,67.3428,67.3988,21229.0
2015-06-05 13:30:00,84.23,84.32,84.23,84.28,15625.0,67.3988,67.4708,67.3988,67.4388,15625.0
2015-06-05 13:40:00,84.27,84.31,84.22,84.22,14260.0,67.4308,67.4628,67.3908,67.3908,14260.0
2015-06-05 13:50:00,84.22,84.25,84.2,84.23,12304.0,67.3908,67.4148,67.3748,67.3988,12304.0
2015-06-05 14:00:00,84.25,84.34,84.24,84.31,24926.0,67.4148,67.4868,67.4068,67.4628,24926.0
2015-06-05 14:10:00,84.32,84.41,84.3,84.4,20141.0,67.4708,67.5428,67.4548,67.5348,20141.0
2015-06-05 14:20:00,84.4,84.41,84.25,84.28,23098.0,67.5348,67.5428,67.4148,67.4388,23098.0
2015-06-05 14:30:00,84.28,84.33,84.26,84.29,23027.0,67.4388,67.4788,67.4228,67.4468,23027.0
2015-06-05 14:40:00,84.29,84.3,84.15,84.18,47304.0,67.4468,67.4548,67.3347,67.3588,47304.0
2015-06-05 14:50:00,84.18,84.36,84.18,84.31,28115.0,67.3588,67.5028,67.3588,67.4628,28115.0
2015-06-05 15:00:00,84.32,84.41,84.32,84.34,29414.0,67.4708,67.5428,67.4708,67.4868,29414.0
2015-06-05 15:10:00,84.34,84.37,84.29,84.29,26935.0,67.4868,67.5108,67.4468,67.4468,26935.0
2015-06-05 15:20:00,84.28,84.3,84.23,84.25,31964.0,67.4388,67.4548,67.3988,67.4148,31964.0
2015-06-05 15:30:00,84.25,84.32,84.18,84.2,39236.0,67.4148,67.4708,67.3588,67.3748,39236.0
2015-06-05 15:40:00,84.19,84.3,84.16,84.3,46533.0,67.3668,67.4548,67.3428,67.4548,46533.0
2015-06-05 15:50:00,84.3,84.35,84.25,84.26,79388.0,67.4548,67.4948,67.4148,67.4228,79388.0
2015-06-08 09:30:00,83.88,84.49,83.86,84.14,69677.0,67.1187,67.6068,67.1027,67.3267,69677.0
2015-06-08 09:40:00,84.12,84.2,84.0,84.0,26103.0,67.3107,67.3748,67.2147,67.2147,26103.0
2015-06-08 09:50:00,84.01,84.01,83.8,83.94,27853.0,67.2227,67.2227,67.0547,67.1667,27853.0
2015-06-08 10:00:00,83.93,84.07,83.89,83.99,19174.0,67.1587,67.2707,67.1267,67.2067,19174.0
2015-06-08 10:10:00,83.99,84.01,83.82,83.84,16818.0,67.2067,67.2227,67.0707,67.0867,16818.0
2015-06-08 10:20:00,83.84,83.9,83.79,83.8,12688.0,67.0867,67.1347,67.0467,67.0547,12688.0
2015-06-08 10:30:00,83.81,83.88,83.75,83.84,16029.0,67.0627,67.1187,67.0147,67.0867,16029.0
2015-06-08 10:40:00,83.84,83.91,83.78,83.8,17500.0,67.0867,67.1427,67.0387,67.0547,17500.0
2015-06-08 10:50:00,83.8,83.83,83.73,83.77,13322.0,67.0547,67.0787,66.9987,67.0307,13322.0
2015-06-08 11:00:00,83.78,83.85,83.74,83.83,17212.0,67.0387,67.0947,67.0067,67.0787,17212.0
2015-06-08 11:10:00,83.86,83.86,83.71,83.74,19924.0,67.1027,67.1027,66.9827,67.0067,19924.0
2015-06-08 11:20:00,83.76,83.79,83.6,83.6,27649.0,67.0227,67.0467,66.8947,66.8947,27649.0
2015-06-08 11:30:00,83.57,83.6,83.53,83.6,19267.0,66.8706,66.8947,66.8386,66.8947,19267.0
2015-06-08 11:40:00,83.58,83.62,83.51,83.58,16220.0,66.8786,66.9107,66.8226,66.8786,16220.0
2015-06-08 11:50:00,83.59,83.61,83.52,83.58,14757.0,66.8867,66.9027,66.8306,66.8786,14757.0
2015-06-08 12:00:00,83.58,83.66,83.57,83.66,20729.0,66.8786,66.9427,66.8706,66.9427,20729.0
2015-06-08 12:10:00,83.66,83.69,83.64,83.67,12941.0,66.9427,66.9667,66.9267,66.9507,12941.0
2015-06-08 12:20:00,83.65,83.69,83.62,83.69,9932.0,66.9347,66.9667,66.9107,66.9667,9932.0
2015-06-08 12:30:00,83.69,83.73,83.67,83.7,10555.0,66.9667,66.9987,66.9507,66.9747,10555.0
2015-06-08 12:40:00,83.69,83.7,83.57,83.58,6305.0,66.9667,66.9747,66.8706,66.8786,6305.0
2015-06-08 12:50:00,83.61,83.62,83.51,83.55,12158.0,66.9027,66.9107,66.8226,66.8546,12158.0
2015-06-08 13:00:00,83.54,83.55,83.47,83.49,13408.0,66.8466,66.8546,66.7906,66.8066,13408.0
2015-06-08 13:10:00,83.49,83.52,83.48,83.51,22483.0,66.8066,66.8306,66.7986,66.8226,22483.0
2015-06-08 13:20:00,83.52,83.56,83.51,83.52,16360.0,66.8306,66.8626,66.8226,66.8306,16360.0
2015-06-08 13:30:00,83.51,83.51,83.41,83.45,22213.0,66.8226,66.8226,66.7426,66.7746,22213.0
2015-06-08 13:40:00,83.47,83.57,83.47,83.56,14400.0,66.7906,66.8706,66.7906,66.8626,14400.0
2015-06-08 13:50:00,83.56,83.58,83.49,83.52,19014.0,66.8626,66.8786,66.8066,66.8306,19014.0
2015-06-08 14:00:00,83.5,83.53,83.46,83.47,25973.0,66.8146,66.8386,66.7826,66.7906,25973.0
2015-06-08 14:10:00,83.47,83.54,83.46,83.52,16969.0,66.7906,66.8466,66.7826,66.8306,16969.0
2015-06-08 14:20:00,83.54,83.58,83.51,83.58,16990.0,66.8466,66.8786,66.8226,66.8786,16990.0
2015-06-08 14:30:00,83.59,83.72,83.58,83.64,39438.0,66.8867,66.9907,66.8786,66.9267,39438.0
2015-06-08 14:40:00,83.64,83.72,83.62,83.67,21151.0,66.9267,66.9907,66.9107,66.9507,21151.0
2015-06-08 14:50:00,83.67,83.73,83.64,83.66,28531.0,66.9507,66.9987,66.9267,66.9427,28531.0
2015-06-08 15:00:00,83.66,83.67,83.62,83.63,26203.0,66.9427,66.9507,66.9107,66.9187,26203.0
2015-06-08 15:10:00,83.63,83.67,83.6,83.67,34767.0,66.9187,66.9507,66.8947,66.9507,34767.0
2015-06-08 15:20:00,83.66,83.69,83.57,83.62,38542.0,66.9427,66.9667,66.8706,66.9107,38542.0
2015-06-08 15:30:00,83.62,83.63,83.5,83.52,42746.0,66.9107,66.9187,66.8146,66.8306,42746.0
2015-06-08 15:40:00,83.51,83.56,83.5,83.5,52356.0,66.8226,66.8626,66.8146,66.8146,52356.0
2015-06-08 15:50:00,83.5,83.56,83.48,83.5,167172.0,66.8146,66.8626,66.7986,66.8146,167172.0
2015-06-09 09:30:00,83.37,83.53,83.21,83.21,40880.0,66.7106,66.8386,66.5826,66.5826,40880.0
2015-06-09 09:40:00,83.21,83.27,82.97,83.07,28793.0,66.5826,66.6306,66.3905,66.4706,28793.0
2015-06-09 09:50:00,83.08,83.19,83.0,83.06,36507.0,66.4786,66.5666,66.4145,66.4626,36507.0
2015-06-09 10:00:00,83.05,83.1,82.9,83.1,40081.0,66.4546,66.4946,66.3345,66.4946,40081.0
2015-06-09 10:10:00,83.1,83.21,83.03,83.03,20280.0,66.4946,66.5826,66.4386,66.4386,20280.0
2015-06-09 10:20:00,83.04,83.15,82.93,82.94,18238.0,66.4466,66.5346,66.3585,66.3665,18238.0
2015-06-09 10:30:00,82.93,83.06,82.86,83.06,24963.0,66.3585,66.4626,66.3025,66.4626,24963.0
2015-06-09 10:40:00,83.04,83.22,83.04,83.15,38807.0,66.4466,66.5906,66.4466,66.5346,38807.0
2015-06-09 10:50:00,83.13,83.4,83.11,83.4,33454.0,66.5186,66.7346,66.5026,66.7346,33454.0
2015-06-09 11:00:00,83.4,83.46,83.37,83.39,29728.0,66.7346,66.7826,66.7106,66.7266,29728.0
2015-06-09 11:10:00,83.38,83.44,83.38,83.43,34278.0,66.7186,66.7666,66.7186,66.7586,34278.0
2015-06-09 11:20:00,83.44,83.48,83.4,83.43,26524.0,66.7666,66.7986,66.7346,66.7586,26524.0
2015-06-09 11:30:00,83.43,83.6,83.43,83.51,32584.0,66.7586,66.8947,66.7586,66.8226,32584.0
2015-06-09 11:40:00,83.52,83.52,83.35,83.36,21242.0,66.8306,66.8306,66.6946,66.7026,21242.0
2015-06-09 11:50:00,83.35,83.35,83.22,83.29,27350.0,66.6946,66.6946,66.5906,66.6466,27350.0
2015-06-09 12:00:00,83.3,83.37,83.28,83.37,22907.0,66.6546,66.7106,66.6386,66.7106,22907.0
2015-06-09 12:10:00,83.38,83.39,83.22,83.29,20340.0,66.7186,66.7266,66.5906,66.6466,20340.0
2015-06-09 12:20:00,83.29,83.4,83.29,83.38,20343.0,66.6466,66.7346,66.6466,66.7186,20343.0
2015-06-09 12:30:00,83.38,83.46,83.38,83.45,23288.0,66.7186,66.7826,66.7186,66.7746,23288.0
2015-06-09 12:40:00,83.45,83.45,83.36,83.36,15838.0,66.7746,66.7746,66.7026,66.7026,15838.0
2015-06-09 12:50:00,83.37,83.47,83.35,83.46,18557.0,66.7106,66.7906,66.6946,66.7826,18557.0
2015-06-09 13:00:00,83.46,83.56,83.44,83.48,17309.0,66.7826,66.8626,66.7666,66.7986,17309.0
2015-06-09 13:10:00,83.48,83.54,83.42,83.54,21689.0,66.7986,66.8466,66.7506,66.8466,21689.0
2015-06-09 13:20:00,83.54,83.59,83.53,83.59,15459.0,66.8466,66.8867,66.8386,66.8867,15459.0
2015-06-09 13:30:00,83.58,83.59,83.47,83.47,14134.0,66.8786,66.8867,66.7906,66.7906,14134.0
2015-06-09 13:40:00,83.47,83.47,83.34,83.37,18785.0,66.7906,66.7906,66.6866,66.7106,18785.0
2015-06-09 13:50:00,83.37,83.4,83.34,83.36,15341.0,66.7106,66.7346,66.6866,66.7026,15341.0
2015-06-09 14:00:00,83.35,83.4,83.3,83.38,22663.0,66.6946,66.7346,66.6546,66.7186,22663.0
2015-06-09 14:10:00,83.37,83.42,83.32,83.4,12712.0,66.7106,66.7506,66.6706,66.7346,12712.0
2015-06-09 14:20:00,83.4,83.45,83.39,83.43,12909.0,66.7346,66.7746,66.7266,66.7586,12909.0
2015-06-09 14:30:00,83.44,83.49,83.41,83.47,20570.0,66.7666,66.8066,66.7426,66.7906,20570.0
2015-06-09 14:40:00,83.47,83.47,83.42,83.44,13951.0,66.7906,66.7906,66.7506,66.7666,13951.0
2015-06-09 14:50:00,83.44,83.45,83.34,83.37,19078.0,66.7666,66.7746,66.6866,66.7106,19078.0
2015-06-09 15:00:00,83.33,83.37,83.26,83.26,23807.0,66.6786,66.7106,66.6226,66.6226,23807.0
2015-06-09 15:10:00,83.26,83.32,83.23,83.32,22612.0,66.6226,66.6706,66.5986,66.6706,22612.0
2015-06-09 15:20:00,83.31,83.32,83.2,83.23,29247.0,66.6626,66.6706,66.5746,66.5986,29247.0
2015-06-09 15:30:00,83.22,83.23,83.15,83.19,28248.0,66.5906,66.5986,66.5346,66.5666,28248.0
2015-06-09 15:40:00,83.19,83.21,83.13,83.15,44696.0,66.5666,66.5826,66.5186,66.5346,44696.0
2015-06-09 15:50:00,83.16,83.27,83.15,83.16,128472.0,66.5426,66.6306,66.5346,66.5426,128472.0
2015-06-10 09:30:00,82.96,83.6,82.84,83.41,51012.0,66.769,67.2841,66.6724,67.1311,51012.0
2015-06-10 09:40:00,83.42,83.57,83.29,83.52,20906.0,67.1392,67.2599,67.0346,67.2197,20906.0
2015-06-10 09:50:00,83.49,83.72,83.49,83.65,26128.0,67.1955,67.3806,67.1955,67.3243,26128.0
2015-06-10 10:00:00,83.66,83.74,83.61,83.68,27143.0,67.3324,67.3967,67.2921,67.3484,27143.0
2015-06-10 10:10:00,83.69,83.71,83.58,83.66,28748.0,67.3565,67.3726,67.268,67.3324,28748.0
2015-06-10 10:20:00,83.66,83.77,83.64,83.76,31124.0,67.3324,67.4209,67.3163,67.4128,31124.0
2015-06-10 10:30:00,83.77,83.86,83.72,83.84,33749.0,67.4209,67.4933,67.3806,67.4772,33749.0
2015-06-10 10:40:00,83.85,83.99,83.85,83.99,16512.0,67.4853,67.5979,67.4853,67.5979,16512.0
2015-06-10 10:50:00,83.98,84.02,83.92,83.96,29968.0,67.5899,67.6221,67.5416,67.5738,29968.0
2015-06-10 11:00:00,83.96,83.99,83.91,83.94,22390.0,67.5738,67.5979,67.5336,67.5577,22390.0
2015-06-10 11:10:00,83.95,84.35,83.94,84.24,42842.0,67.5658,67.8877,67.5577,67.7992,42842.0
2015-06-10 11:20:00,84.25,84.26,84.17,84.23,24167.0,67.8072,67.8153,67.7428,67.7911,24167.0
2015-06-10 11:30:00,84.25,84.32,84.23,84.31,27487.0,67.8072,67.8635,67.7911,67.8555,27487.0
2015-06-10 11:40:00,84.31,84.38,84.31,84.35,21307.0,67.8555,67.9118,67.8555,67.8877,21307.0
2015-06-10 11:50:00,84.35,84.45,84.33,84.43,36401.0,67.8877,67.9682,67.8716,67.9521,36401.0
2015-06-10 12:00:00,84.43,84.47,84.37,84.37,19088.0,67.9521,67.9843,67.9038,67.9038,19088.0
2015-06-10 12:10:00,84.38,84.42,84.35,84.35,24131.0,67.9118,67.944,67.8877,67.8877,24131.0
2015-06-10 12:20:00,84.36,84.39,84.35,84.37,21686.0,67.8957,67.9199,67.8877,67.9038,21686.0
2015-06-10 12:30:00,84.38,84.41,84.33,84.35,22102.0,67.9118,67.936,67.8716,67.8877,22102.0
2015-06-10 12:40:00,84.35,84.42,84.35,84.41,16836.0,67.8877,67.944,67.8877,67.936,16836.0
2015-06-10 12:50:00,84.41,84.46,84.39,84.45,19526.0,67.936,67.9762,67.9199,67.9682,19526.0
2015-06-10 13:00:00,84.45,84.51,84.44,84.51,13571.0,67.9682,68.0165,67.9601,68.0165,13571.0
2015-06-10 13:10:00,84.51,84.51,84.39,84.4,16426.0,68.0165,68.0165,67.9199,67.9279,16426.0
2015-06-10 13:20:00,84.37,84.43,84.37,84.42,18424.0,67.9038,67.9521,67.9038,67.944,18424.0
2015-06-10 13:30:00,84.41,84.47,84.4,84.46,22454.0,67.936,67.9843,67.9279,67.9762,22454.0
2015-06-10 13:40:00,84.46,84.5,84.45,84.47,21104.0,67.9762,68.0084,67.9682,67.9843,21104.0
2015-06-10 13:50:00,84.47,84.48,84.42,84.48,14193.0,67.9843,67.9923,67.944,67.9923,14193.0
2015-06-10 14:00:00,84.5,84.59,84.48,84.54,30904.0,68.0084,68.0808,67.9923,68.0406,30904.0
2015-06-10 14:10:00,84.54,84.6,84.51,84.58,24920.0,68.0406,68.0889,68.0165,68.0728,24920.0
2015-06-10 14:20:00,84.58,84.64,84.58,84.58,38992.0,68.0728,68.1211,68.0728,68.0728,38992.0
2015-06-10 14:30:00,84.57,84.58,84.51,84.51,18543.0,68.0647,68.0728,68.0165,68.0165,18543.0
2015-06-10 14:40:00,84.52,84.57,84.51,84.51,23631.0,68.0245,68.0647,68.0165,68.0165,23631.0
2015-06-10 14:50:00,84.51,84.58,84.51,84.56,20500.0,68.0165,68.0728,68.0165,68.0567,20500.0
2015-06-10 15:00:00,84.56,84.56,84.42,84.42,34034.0,68.0567,68.0567,67.944,67.944,34034.0
2015-06-10 15:10:00,84.41,84.42,84.38,84.4,22157.0,67.936,67.944,67.9118,67.9279,22157.0
2015-06-10 15:20:00,84.41,84.43,84.38,84.41,31326.0,67.936,67.9521,67.9118,67.936,31326.0
2015-06-10 15:30:00,84.42,84.42,84.34,84.34,33237.0,67.944,67.944,67.8796,67.8796,33237.0
2015-06-10 15:40:00,84.35,84.38,84.32,84.36,50660.0,67.8877,67.9118,67.8635,67.8957,50660.0
2015-06-10 15:50:00,84.36,84.39,84.17,84.17,149435.0,67.8957,67.9199,67.7428,67.7428,149435.0
2015-06-11 09:30:00,84.5,84.89,84.21,84.72,52479.0,68.0084,68.3223,67.775,68.1855,52479.0
2015-06-11 09:40:00,84.76,84.76,84.48,84.71,14782.0,68.2177,68.2177,67.9923,68.1774,14782.0
2015-06-11 09:50:00,84.72,84.75,84.52,84.59,26222.0,68.1855,68.2096,68.0245,68.0808,26222.0
2015-06-11 10:00:00,84.59,84.61,84.43,84.44,24121.0,68.0808,68.0969,67.9521,67.9601,24121.0
2015-06-11 10:10:00,84.45,84.54,84.41,84.49,21094.0,67.9682,68.0406,67.936,68.0004,21094.0
2015-06-11 10:20:00,84.5,84.5,84.34,84.34,13789.0,68.0084,68.0084,67.8796,67.8796,13789.0
2015-06-11 10:30:00,84.33,84.34,84.2,84.26,21246.0,67.8716,67.8796,67.767,67.8153,21246.0
2015-06-11 10:40:00,84.27,84.49,84.27,84.48,21262.0,67.8233,68.0004,67.8233,67.9923,21262.0
2015-06-11 10:50:00,84.48,84.5,84.39,84.45,20787.0,67.9923,68.0084,67.9199,67.9682,20787.0
2015-06-11 11:00:00,84.43,84.49,84.38,84.45,33031.0,67.9521,68.0004,67.9118,67.9682,33031.0
2015-06-11 11:10:00,84.44,84.52,84.39,84.46,26011.0,67.9601,68.0245,67.9199,67.9762,26011.0
2015-06-11 11:20:00,84.46,84.49,84.35,84.37,19394.0,67.9762,68.0004,67.8877,67.9038,19394.0
2015-06-11 11:30:00,84.38,84.48,84.34,84.48,9816.0,67.9118,67.9923,67.8796,67.9923,9816.0
2015-06-11 11:40:00,84.47,84.47,84.39,84.39,7900.0,67.9843,67.9843,67.9199,67.9199,7900.0
2015-06-11 11:50:00,84.39,84.43,84.36,84.41,23359.0,67.9199,67.9521,67.8957,67.936,23359.0
2015-06-11 12:00:00,84.4,84.46,84.38,84.43,13095.0,67.9279,67.9762,67.9118,67.9521,13095.0
2015-06-11 12:10:00,84.43,84.47,84.4,84.46,9724.0,67.9521,67.9843,67.9279,67.9762,9724.0
2015-06-11 12:20:00,84.45,84.52,84.43,84.47,8298.0,67.9682,68.0245,67.9521,67.9843,8298.0
2015-06-11 12:30:00,84.46,84.54,84.44,84.54,8400.0,67.9762,68.0406,67.9601,68.0406,8400.0
2015-06-11 12:40:00,84.53,84.56,84.48,84.53,15138.0,68.0326,68.0567,67.9923,68.0326,15138.0
2015-06-11 12:50:00,84.52,84.57,84.52,84.55,8850.0,68.0245,68.0647,68.0245,68.0487,8850.0
2015-06-11 13:00:00,84.55,84.56,84.51,84.52,14491.0,68.0487,68.0567,68.0165,68.0245,14491.0
2015-06-11 13:10:00,84.52,84.56,84.5,84.55,10138.0,68.0245,68.0567,68.0084,68.0487,10138.0
2015-06-11 13:20:00,84.56,84.63,84.53,84.6,13097.0,68.0567,68.113,68.0326,68.0889,13097.0
2015-06-11 13:30:00,84.61,84.68,84.59,84.63,15299.0,68.0969,68.1533,68.0808,68.113,15299.0
2015-06-11 13:40:00,84.64,84.73,84.62,84.71,16410.0,68.1211,68.1935,68.105,68.1774,16410.0
2015-06-11 13:50:00,84.71,84.73,84.67,84.72,10707.0,68.1774,68.1935,68.1452,68.1855,10707.0
2015-06-11 14:00:00,84.73,84.74,84.6,84.6,14393.0,68.1935,68.2016,68.0889,68.0889,14393.0
2015-06-11 14:10:00,84.61,84.66,84.61,84.63,14611.0,68.0969,68.1372,68.0969,68.113,14611.0
2015-06-11 14:20:00,84.63,84.69,84.63,84.68,21639.0,68.113,68.1613,68.113,68.1533,21639.0
2015-06-11 14:30:00,84.68,84.69,84.64,84.67,31470.0,68.1533,68.1613,68.1211,68.1452,31470.0
2015-06-11 14:40:00,84.67,84.7,84.64,84.68,29207.0,68.1452,68.1694,68.1211,68.1533,29207.0
2015-06-11 14:50:00,84.69,84.7,84.62,84.64,35423.0,68.1613,68.1694,68.105,68.1211,35423.0
2015-06-11 15:00:00,84.63,84.68,84.61,84.68,29309.0,68.113,68.1533,68.0969,68.1533,29309.0
2015-06-11 15:10:00,84.68,84.73,84.66,84.72,29226.0,68.1533,68.1935,68.1372,68.1855,29226.0
2015-06-11 15:20:00,84.73,84.76,84.67,84.71,42721.0,68.1935,68.2177,68.1452,68.1774,42721.0
2015-06-11 15:30:00,84.71,84.78,84.66,84.68,50087.0,68.1774,68.2338,68.1372,68.1533,50087.0
2015-06-11 15:40:00,84.68,84.72,84.65,84.65,68468.0,68.1533,68.1855,68.1291,68.1291,68468.0
2015-06-11 15:50:00,84.64,84.64,84.51,84.62,208460.0,68.1211,68.1211,68.0165,68.105,208460.0
2015-06-12 09:30:00,84.15,84.45,83.93,84.01,37108.0,67.7267,67.9682,67.5497,67.614,37108.0
2015-06-12 09:40:00,84.0,84.23,83.84,84.2,38415.0,67.606,67.7911,67.4772,67.767,38415.0
2015-06-12 09:50:00,84.18,84.26,84.05,84.18,24725.0,67.7509,67.8153,67.6462,67.7509,24725.0
2015-06-12 10:00:00,84.21,84.33,84.16,84.23,22207.0,67.775,67.8716,67.7348,67.7911,22207.0
2015-06-12 10:10:00,84.22,84.22,83.99,84.01,20494.0,67.7831,67.7831,67.5979,67.614,20494.0
2015-06-12 10:20:00,83.98,84.08,83.95,84.0,20927.0,67.5899,67.6704,67.5658,67.606,20927.0
2015-06-12 10:30:00,83.98,84.02,83.68,83.79,34032.0,67.5899,67.6221,67.3484,67.437,34032.0
2015-06-12 10:40:00,83.8,83.83,83.71,83.8,10448.0,67.445,67.4692,67.3726,67.445,10448.0
2015-06-12 10:50:00,83.8,83.83,83.69,83.7,19997.0,67.445,67.4692,67.3565,67.3645,19997.0
2015-06-12 11:00:00,83.7,83.72,83.65,83.7,17442.0,67.3645,67.3806,67.3243,67.3645,17442.0
2015-06-12 11:10:00,83.7,83.86,83.65,83.8,35770.0,67.3645,67.4933,67.3243,67.445,35770.0
2015-06-12 11:20:00,83.81,84.07,83.8,84.03,15164.0,67.4531,67.6623,67.445,67.6301,15164.0
2015-06-12 11:30:00,84.05,84.06,83.93,83.96,10859.0,67.6462,67.6543,67.5497,67.5738,10859.0
2015-06-12 11:40:00,83.94,83.95,83.75,83.78,18114.0,67.5577,67.5658,67.4048,67.4289,18114.0
2015-06-12 11:50:00,83.81,83.93,83.8,83.87,17340.0,67.4531,67.5497,67.445,67.5014,17340.0
2015-06-12 12:00:00,83.86,83.9,83.85,83.85,14847.0,67.4933,67.5255,67.4853,67.4853,14847.0
2015-06-12 12:10:00,83.84,83.92,83.81,83.91,14398.0,67.4772,67.5416,67.4531,67.5336,14398.0
2015-06-12 12:20:00,83.91,84.02,83.91,84.01,10935.0,67.5336,67.6221,67.5336,67.614,10935.0
2015-06-12 12:30:00,84.01,84.01,83.97,83.99,9231.0,67.614,67.614,67.5818,67.5979,9231.0
2015-06-12 12:40:00,84.0,84.03,83.95,83.98,29351.0,67.606,67.6301,67.5658,67.5899,29351.0
2015-06-12 12:50:00,83.99,84.0,83.94,83.98,12182.0,67.5979,67.606,67.5577,67.5899,12182.0
2015-06-12 13:00:00,83.99,84.02,83.95,83.98,19742.0,67.5979,67.6221,67.5658,67.5899,19742.0
2015-06-12 13:10:00,83.97,84.02,83.96,84.0,11450.0,67.5818,67.6221,67.5738,67.606,11450.0
2015-06-12 13:20:00,84.01,84.06,83.99,84.05,10652.0,67.614,67.6543,67.5979,67.6462,10652.0
2015-06-12 13:30:00,84.07,84.13,84.06,84.13,12987.0,67.6623,67.7106,67.6543,67.7106,12987.0
2015-06-12 13:40:00,84.12,84.12,84.0,84.03,10173.0,67.7026,67.7026,67.606,67.6301,10173.0
2015-06-12 13:50:00,84.04,84.09,84.01,84.09,22354.0,67.6382,67.6784,67.614,67.6784,22354.0
2015-06-12 14:00:00,84.09,84.12,84.03,84.03,13965.0,67.6784,67.7026,67.6301,67.6301,13965.0
2015-06-12 14:10:00,84.03,84.05,84.0,84.03,16538.0,67.6301,67.6462,67.606,67.6301,16538.0
2015-06-12 14:20:00,84.04,84.09,84.03,84.07,17703.0,67.6382,67.6784,67.6301,67.6623,17703.0
2015-06-12 14:30:00,84.08,84.08,83.89,83.91,22383.0,67.6704,67.6704,67.5175,67.5336,22383.0
2015-06-12 14:40:00,83.92,83.98,83.91,83.91,15716.0,67.5416,67.5899,67.5336,67.5336,15716.0
2015-06-12 14:50:00,83.93,83.94,83.83,83.84,24129.0,67.5497,67.5577,67.4692,67.4772,24129.0
2015-06-12 15:00:00,83.85,83.95,83.82,83.91,18803.0,67.4853,67.5658,67.4611,67.5336,18803.0
2015-06-12 15:10:00,83.92,83.97,83.9,83.92,24769.0,67.5416,67.5818,67.5255,67.5416,24769.0
2015-06-12 15:20:00,83.92,84.0,83.92,83.98,22058.0,67.5416,67.606,67.5416,67.5899,22058.0
2015-06-12 15:30:00,83.99,84.02,83.88,83.91,30408.0,67.5979,67.6221,67.5094,67.5336,30408.0
2015-06-12 15:40:00,83.9,83.9,83.87,83.88,28519.0,67.5255,67.5255,67.5014,67.5094,28519.0
2015-06-12 15:50:00,83.87,83.9,83.84,83.85,68032.0,67.5014,67.5255,67.4772,67.4853,68032.0
2015-06-15 09:30:00,83.25,83.45,82.68,82.94,54595.0,67.0024,67.1633,66.5436,66.7529,54595.0
2015-06-15 09:40:00,82.88,83.0,82.45,82.61,78897.0,66.7046,66.8012,66.3585,66.4873,78897.0
2015-06-15 09:50:00,82.6,82.61,82.5,82.58,30428.0,66.4792,66.4873,66.3987,66.4631,30428.0
2015-06-15 10:00:00,82.58,82.7,82.48,82.54,59736.0,66.4631,66.5597,66.3826,66.4309,59736.0
2015-06-15 10:10:00,82.53,82.74,82.43,82.63,34403.0,66.4229,66.5919,66.3424,66.5034,34403.0
2015-06-15 10:20:00,82.63,82.74,82.53,82.67,28291.0,66.5034,66.5919,66.4229,66.5356,28291.0
2015-06-15 10:30:00,82.67,82.93,82.59,82.87,30080.0,66.5356,66.7448,66.4712,66.6965,30080.0
2015-06-15 10:40:00,82.85,82.88,82.73,82.73,19656.0,66.6804,66.7046,66.5839,66.5839,19656.0
2015-06-15 10:50:00,82.74,82.77,82.69,82.73,21032.0,66.5919,66.616,66.5517,66.5839,21032.0
2015-06-15 11:00:00,82.75,83.02,82.75,82.89,27001.0,66.6,66.8173,66.6,66.7126,27001.0
2015-06-15 11:10:00,82.9,83.08,82.89,83.04,18510.0,66.7207,66.8655,66.7126,66.8334,18510.0
2015-06-15 11:20:00,83.04,83.09,82.75,82.75,18520.0,66.8334,66.8736,66.6,66.6,18520.0
2015-06-15 11:30:00,82.76,82.9,82.75,82.9,27694.0,66.608,66.7207,66.6,66.7207,27694.0
2015-06-15 11:40:00,82.92,83.03,82.91,83.01,13013.0,66.7368,66.8253,66.7287,66.8092,13013.0
2015-06-15 11:50:00,83.01,83.07,82.91,82.97,13434.0,66.8092,66.8575,66.7287,66.777,13434.0
2015-06-15 12:00:00,82.98,83.08,82.96,83.07,22979.0,66.7851,66.8655,66.769,66.8575,22979.0
2015-06-15 12:10:00,83.06,83.1,82.99,83.08,16131.0,66.8495,66.8816,66.7931,66.8655,16131.0
2015-06-15 12:20:00,83.08,83.13,82.91,82.95,17949.0,66.8655,66.9058,66.7287,66.7609,17949.0
2015-06-15 12:30:00,82.95,83.01,82.92,82.97,15397.0,66.7609,66.8092,66.7368,66.777,15397.0
2015-06-15 12:40:00,82.96,83.04,82.91,83.04,20110.0,66.769,66.8334,66.7287,66.8334,20110.0
2015-06-15 12:50:00,83.03,83.03,82.91,82.95,21992.0,66.8253,66.8253,66.7287,66.7609,21992.0
2015-06-15 13:00:00,82.94,83.02,82.92,83.01,24075.0,66.7529,66.8173,66.7368,66.8092,24075.0
2015-06-15 13:10:00,83.01,83.04,82.95,82.95,31200.0,66.8092,66.8334,66.7609,66.7609,31200.0
2015-06-15 13:20:00,82.95,82.98,82.83,82.89,18517.0,66.7609,66.7851,66.6643,66.7126,18517.0
2015-06-15 13:30:00,82.88,82.9,82.84,82.86,18639.0,66.7046,66.7207,66.6724,66.6885,18639.0
2015-06-15 13:40:00,82.85,82.91,82.77,82.88,16587.0,66.6804,66.7287,66.616,66.7046,16587.0
2015-06-15 13:50:00,82.88,83.09,82.77,82.86,73366.0,66.7046,66.8736,66.616,66.6885,73366.0
2015-06-15 14:00:00,82.87,82.94,82.86,82.87,21359.0,66.6965,66.7529,66.6885,66.6965,21359.0
2015-06-15 14:10:00,82.89,83.03,82.89,83.01,21910.0,66.7126,66.8253,66.7126,66.8092,21910.0
2015-06-15 14:20:00,82.99,83.02,82.96,82.99,18276.0,66.7931,66.8173,66.769,66.7931,18276.0
2015-06-15 14:30:00,83.0,83.04,82.94,83.01,35199.0,66.8012,66.8334,66.7529,66.8092,35199.0
2015-06-15 14:40:00,83.02,83.07,82.96,83.0,16398.0,66.8173,66.8575,66.769,66.8012,16398.0
2015-06-15 14:50:00,82.99,83.01,82.86,82.87,26731.0,66.7931,66.8092,66.6885,66.6965,26731.0
2015-06-15 15:00:00,82.88,82.91,82.82,82.85,26455.0,66.7046,66.7287,66.6563,66.6804,26455.0
2015-06-15 15:10:00,82.85,82.91,82.82,82.84,29189.0,66.6804,66.7287,66.6563,66.6724,29189.0
2015-06-15 15:20:00,82.85,82.9,82.77,82.8,61797.0,66.6804,66.7207,66.616,66.6402,61797.0
2015-06-15 15:30:00,82.79,82.84,82.74,82.84,68164.0,66.6321,66.6724,66.5919,66.6724,68164.0
2015-06-15 15:40:00,82.83,82.97,82.83,82.94,43217.0,66.6643,66.777,66.6643,66.7529,43217.0
2015-06-15 15:50:00,82.93,82.97,82.89,82.91,85593.0,66.7448,66.777,66.7126,66.7287,85593.0
2015-06-16 09:30:00,82.84,83.37,82.7,83.37,37834.0,66.6724,67.0989,66.5597,67.0989,37834.0
2015-06-16 09:40:00,83.37,83.38,82.99,82.99,37342.0,67.0989,67.107,66.7931,66.7931,37342.0
2015-06-16 09:50:00,83.0,83.14,82.9,83.12,54422.0,66.8012,66.9138,66.7207,66.8977,54422.0
2015-06-16 10:00:00,83.11,83.14,82.93,82.94,54234.0,66.8897,66.9138,66.7448,66.7529,54234.0
2015-06-16 10:10:00,82.94,82.97,82.69,82.7,56202.0,66.7529,66.777,66.5517,66.5597,56202.0
2015-06-16 10:20:00,82.69,82.72,82.62,82.68,44336.0,66.5517,66.5758,66.4953,66.5436,44336.0
2015-06-16 10:30:00,82.68,82.74,82.61,82.65,36381.0,66.5436,66.5919,66.4873,66.5195,36381.0
2015-06-16 10:40:00,82.64,82.67,82.59,82.66,69934.0,66.5114,66.5356,66.4712,66.5275,69934.0
2015-06-16 10:50:00,82.66,82.66,82.53,82.54,43703.0,66.5275,66.5275,66.4229,66.4309,43703.0
2015-06-16 11:00:00,82.54,82.65,82.52,82.64,59499.0,66.4309,66.5195,66.4148,66.5114,59499.0
2015-06-16 11:10:00,82.65,82.84,82.65,82.84,71623.0,66.5195,66.6724,66.5195,66.6724,71623.0
2015-06-16 11:20:00,82.83,82.88,82.83,82.86,23047.0,66.6643,66.7046,66.6643,66.6885,23047.0
2015-06-16 11:30:00,82.86,82.96,82.86,82.93,20889.0,66.6885,66.769,66.6885,66.7448,20889.0
2015-06-16 11:40:00,82.94,82.99,82.91,82.95,10516.0,66.7529,66.7931,66.7287,66.7609,10516.0
2015-06-16 11:50:00,82.94,82.98,82.82,82.87,14119.0,66.7529,66.7851,66.6563,66.6965,14119.0
2015-06-16 12:00:00,82.87,82.9,82.84,82.85,17524.0,66.6965,66.7207,66.6724,66.6804,17524.0
2015-06-16 12:10:00,82.85,82.97,82.83,82.92,13073.0,66.6804,66.777,66.6643,66.7368,13073.0
2015-06-16 12:20:00,82.91,82.92,82.87,82.87,26944.0,66.7287,66.7368,66.6965,66.6965,26944.0
2015-06-16 12:30:00,82.88,83.02,82.87,83.02,24307.0,66.7046,66.8173,66.6965,66.8173,24307.0
2015-06-16 12:40:00,83.02,83.08,83.01,83.06,12057.0,66.8173,66.8655,66.8092,66.8495,12057.0
2015-06-16 12:50:00,83.06,83.15,83.06,83.11,18950.0,66.8495,66.9219,66.8495,66.8897,18950.0
2015-06-16 13:00:00,83.12,83.16,83.08,83.08,17109.0,66.8977,66.9299,66.8655,66.8655,17109.0
2015-06-16 13:10:00,83.09,83.12,83.08,83.11,18037.0,66.8736,66.8977,66.8655,66.8897,18037.0
2015-06-16 13:20:00,83.11,83.23,83.11,83.23,15803.0,66.8897,66.9863,66.8897,66.9863,15803.0
2015-06-16 13:30:00,83.24,83.29,83.24,83.27,17967.0,66.9943,67.0346,66.9943,67.0185,17967.0
2015-06-16 13:40:00,83.28,83.33,83.23,83.3,14844.0,67.0265,67.0668,66.9863,67.0426,14844.0
2015-06-16 13:50:00,83.3,83.34,83.28,83.34,11972.0,67.0426,67.0748,67.0265,67.0748,11972.0
2015-06-16 14:00:00,83.34,83.41,83.32,83.34,29360.0,67.0748,67.1311,67.0587,67.0748,29360.0
2015-06-16 14:10:00,83.34,83.4,83.31,83.37,31949.0,67.0748,67.1231,67.0507,67.0989,31949.0
2015-06-16 14:20:00,83.37,83.38,83.28,83.28,18663.0,67.0989,67.107,67.0265,67.0265,18663.0
2015-06-16 14:30:00,83.27,83.29,83.2,83.23,20023.0,67.0185,67.0346,66.9621,66.9863,20023.0
2015-06-16 14:40:00,83.23,83.23,83.12,83.14,26844.0,66.9863,66.9863,66.8977,66.9138,26844.0
2015-06-16 14:50:00,83.15,83.2,83.13,83.19,29385.0,66.9219,66.9621,66.9058,66.9541,29385.0
2015-06-16 15:00:00,83.2,83.28,83.16,83.27,14141.0,66.9621,67.0265,66.9299,67.0185,14141.0
2015-06-16 15:10:00,83.28,83.32,83.26,83.29,18143.0,67.0265,67.0587,67.0104,67.0346,18143.0
2015-06-16 15:20:00,83.28,83.35,83.28,83.34,22641.0,67.0265,67.0829,67.0265,67.0748,22641.0
2015-06-16 15:30:00,83.33,83.39,83.32,83.39,19506.0,67.0668,67.115,67.0587,67.115,19506.0
2015-06-16 15:40:00,83.38,83.39,83.29,83.31,36253.0,67.107,67.115,67.0346,67.0507,36253.0
2015-06-16 15:50:00,83.31,83.31,83.22,83.27,72738.0,67.0507,67.0507,66.9782,67.0185,72738.0
2015-06-17 09:30:00,83.61,83.66,83.21,83.24,38889.0,67.2921,67.3324,66.9702,66.9943,38889.0
2015-06-17 09:40:00,83.26,83.29,83.16,83.25,44352.0,67.0104,67.0346,66.9299,67.0024,44352.0
2015-06-17 09:50:00,83.26,83.35,83.14,83.2,22078.0,67.0104,67.0829,66.9138,66.9621,22078.0
2015-06-17 10:00:00,83.23,83.26,83.02,83.07,23111.0,66.9863,67.0104,66.8173,66.8575,23111.0
2015-06-17 10:10:00,83.06,83.17,82.95,82.98,20697.0,66.8495,66.938,66.7609,66.7851,20697.0
2015-06-17 10:20:00,82.98,83.03,82.93,83.0,21823.0,66.7851,66.8253,66.7448,66.8012,21823.0
2015-06-17 10:30:00,82.99,83.17,82.98,83.13,16804.0,66.7931,66.938,66.7851,66.9058,16804.0
2015-06-17 10:40:00,83.12,83.19,83.1,83.19,16060.0,66.8977,66.9541,66.8816,66.9541,16060.0
2015-06-17 10:50:00,83.19,83.26,83.16,83.26,13081.0,66.9541,67.0104,66.9299,67.0104,13081.0
2015-06-17 11:00:00,83.27,83.29,83.2,83.28,14281.0,67.0185,67.0346,66.9621,67.0265,14281.0
2015-06-17 11:10:00,83.28,83.31,83.22,83.25,12175.0,67.0265,67.0507,66.9782,67.0024,12175.0
2015-06-17 11:20:00,83.24,83.26,83.03,83.04,18367.0,66.9943,67.0104,66.8253,66.8334,18367.0
2015-06-17 11:30:00,83.02,83.1,83.01,83.06,13147.0,66.8173,66.8816,66.8092,66.8495,13147.0
2015-06-17 11:40:00,83.05,83.06,82.99,83.05,18365.0,66.8414,66.8495,66.7931,66.8414,18365.0
2015-06-17 11:50:00,83.07,83.23,83.07,83.22,12665.0,66.8575,66.9863,66.8575,66.9782,12665.0
2015-06-17 12:00:00,83.21,83.22,83.06,83.1,13007.0,66.9702,66.9782,66.8495,66.8816,13007.0
2015-06-17 12:10:00,83.11,83.11,82.97,83.01,8649.0,66.8897,66.8897,66.777,66.8092,8649.0
2015-06-17 12:20:00,83.02,83.1,83.02,83.09,9659.0,66.8173,66.8816,66.8173,66.8736,9659.0
2015-06-17 12:30:00,83.08,83.13,83.04,83.08,11705.0,66.8655,66.9058,66.8334,66.8655,11705.0
2015-06-17 12:40:00,83.06,83.09,82.94,82.97,24107.0,66.8495,66.8736,66.7529,66.777,24107.0
2015-06-17 12:50:00,82.97,82.97,82.82,82.91,16113.0,66.777,66.777,66.6563,66.7287,16113.0
2015-06-17 13:00:00,82.91,82.95,82.84,82.9,11557.0,66.7287,66.7609,66.6724,66.7207,11557.0
2015-06-17 13:10:00,82.92,82.96,82.89,82.94,11571.0,66.7368,66.769,66.7126,66.7529,11571.0
2015-06-17 13:20:00,82.95,83.01,82.93,82.99,11282.0,66.7609,66.8092,66.7448,66.7931,11282.0
2015-06-17 13:30:00,82.96,83.04,82.96,83.03,13127.0,66.769,66.8334,66.769,66.8253,13127.0
2015-06-17 13:40:00,83.04,83.05,82.96,82.99,12561.0,66.8334,66.8414,66.769,66.7931,12561.0
2015-06-17 13:50:00,82.99,83.12,82.98,83.1,15582.0,66.7931,66.8977,66.7851,66.8816,15582.0
2015-06-17 14:00:00,83.07,83.5,82.77,83.45,32765.0,66.8575,67.2036,66.616,67.1633,32765.0
2015-06-17 14:10:00,83.41,83.45,83.28,83.29,26385.0,67.1311,67.1633,67.0265,67.0346,26385.0
2015-06-17 14:20:00,83.3,83.3,83.11,83.17,24453.0,67.0426,67.0426,66.8897,66.938,24453.0
2015-06-17 14:30:00,83.16,83.45,83.13,83.44,23467.0,66.9299,67.1633,66.9058,67.1553,23467.0
2015-06-17 14:40:00,83.45,83.72,83.45,83.63,31518.0,67.1633,67.3806,67.1633,67.3082,31518.0
2015-06-17 14:50:00,83.61,83.75,83.55,83.57,30519.0,67.2921,67.4048,67.2438,67.2599,30519.0
2015-06-17 15:00:00,83.58,83.61,83.39,83.39,13165.0,67.268,67.2921,67.115,67.115,13165.0
2015-06-17 15:10:00,83.4,83.56,83.38,83.48,19238.0,67.1231,67.2519,67.107,67.1875,19238.0
2015-06-17 15:20:00,83.48,83.56,83.47,83.51,22423.0,67.1875,67.2519,67.1794,67.2116,22423.0
2015-06-17 15:30:00,83.5,83.54,83.43,83.46,22599.0,67.2036,67.2358,67.1472,67.1714,22599.0
2015-06-17 15:40:00,83.46,83.47,83.27,83.32,43646.0,67.1714,67.1794,67.0185,67.0587,43646.0
2015-06-17 15:50:00,83.32,83.39,83.27,83.27,76652.0,67.0587,67.115,67.0185,67.0185,76652.0
2015-06-18 09:30:00,83.66,83.84,83.37,83.71,26270.0,67.3324,67.4772,67.0989,67.3726,26270.0
2015-06-18 09:40:00,83.76,84.09,83.67,83.97,41582.0,67.4128,67.6784,67.3404,67.5818,41582.0
2015-06-18 09:50:00,84.01,84.1,83.94,84.08,76493.0,67.614,67.6865,67.5577,67.6704,76493.0
2015-06-18 10:00:00,84.09,84.31,83.97,84.3,50347.0,67.6784,67.8555,67.5818,67.8474,50347.0
2015-06-18 10:10:00,84.29,84.36,84.22,84.33,29126.0,67.8394,67.8957,67.7831,67.8716,29126.0
2015-06-18 10:20:00,84.34,84.45,84.31,84.36,29064.0,67.8796,67.9682,67.8555,67.8957,29064.0
2015-06-18 10:30:00,84.37,84.39,84.25,84.34,24260.0,67.9038,67.9199,67.8072,67.8796,24260.0
2015-06-18 10:40:00,84.35,84.51,84.33,84.48,28864.0,67.8877,68.0165,67.8716,67.9923,28864.0
2015-06-18 10:50:00,84.47,84.6,84.47,84.51,32626.0,67.9843,68.0889,67.9843,68.0165,32626.0
2015-06-18 11:00:00,84.52,84.67,84.51,84.65,32120.0,68.0245,68.1452,68.0165,68.1291,32120.0
2015-06-18 11:10:00,84.65,84.66,84.5,84.52,20100.0,68.1291,68.1372,68.0084,68.0245,20100.0
2015-06-18 11:20:00,84.51,84.57,84.47,84.57,25671.0,68.0165,68.0647,67.9843,68.0647,25671.0
2015-06-18 11:30:00,84.55,84.62,84.55,84.61,17665.0,68.0487,68.105,68.0487,68.0969,17665.0
2015-06-18 11:40:00,84.61,84.64,84.54,84.54,34019.0,68.0969,68.1211,68.0406,68.0406,34019.0
2015-06-18 11:50:00,84.53,84.57,84.51,84.54,13440.0,68.0326,68.0647,68.0165,68.0406,13440.0
2015-06-18 12:00:00,84.55,84.58,84.5,84.52,14820.0,68.0487,68.0728,68.0084,68.0245,14820.0
2015-06-18 12:10:00,84.52,84.55,84.5,84.54,19015.0,68.0245,68.0487,68.0084,68.0406,19015.0
2015-06-18 12:20:00,84.54,84.69,84.53,84.67,29162.0,68.0406,68.1613,68.0326,68.1452,29162.0
2015-06-18 12:30:00,84.68,84.81,84.63,84.69,46006.0,68.1533,68.2579,68.113,68.1613,46006.0
2015-06-18 12:40:00,84.7,84.71,84.66,84.67,19966.0,68.1694,68.1774,68.1372,68.1452,19966.0
2015-06-18 12:50:00,84.67,84.67,84.61,84.63,16321.0,68.1452,68.1452,68.0969,68.113,16321.0
2015-06-18 13:00:00,84.63,84.67,84.53,84.53,22216.0,68.113,68.1452,68.0326,68.0326,22216.0
2015-06-18 13:10:00,84.53,84.59,84.48,84.49,19391.0,68.0326,68.0808,67.9923,68.0004,19391.0
2015-06-18 13:20:00,84.49,84.51,84.43,84.49,23157.0,68.0004,68.0165,67.9521,68.0004,23157.0
2015-06-18 13:30:00,84.49,84.53,84.47,84.5,18292.0,68.0004,68.0326,67.9843,68.0084,18292.0
2015-06-18 13:40:00,84.5,84.55,84.49,84.5,14420.0,68.0084,68.0487,68.0004,68.0084,14420.0
2015-06-18 13:50:00,84.49,84.51,84.46,84.46,20856.0,68.0004,68.0165,67.9762,67.9762,20856.0
2015-06-18 14:00:00,84.46,84.55,84.44,84.51,18103.0,67.9762,68.0487,67.9601,68.0165,18103.0
2015-06-18 14:10:00,84.5,84.53,84.47,84.52,23032.0,68.0084,68.0326,67.9843,68.0245,23032.0
2015-06-18 14:20:00,84.51,84.56,84.46,84.46,18542.0,68.0165,68.0567,67.9762,67.9762,18542.0
2015-06-18 14:30:00,84.47,84.54,84.45,84.54,27437.0,67.9843,68.0406,67.9682,68.0406,27437.0
2015-06-18 14:40:00,84.53,84.54,84.47,84.53,27445.0,68.0326,68.0406,67.9843,68.0326,27445.0
2015-06-18 14:50:00,84.53,84.6,84.52,84.58,39624.0,68.0326,68.0889,68.0245,68.0728,39624.0
2015-06-18 15:00:00,84.58,84.63,84.55,84.6,32421.0,68.0728,68.113,68.0487,68.0889,32421.0
2015-06-18 15:10:00,84.58,84.65,84.56,84.65,33159.0,68.0728,68.1291,68.0567,68.1291,33159.0
2015-06-18 15:20:00,84.64,84.74,84.6,84.73,42014.0,68.1211,68.2016,68.0889,68.1935,42014.0
2015-06-18 15:30:00,84.73,84.77,84.68,84.68,34860.0,68.1935,68.2257,68.1533,68.1533,34860.0
2015-06-18 15:40:00,84.69,84.73,84.67,84.68,40480.0,68.1613,68.1935,68.1452,68.1533,40480.0
2015-06-18 15:50:00,84.67,84.68,84.54,84.6,122572.0,68.1452,68.1533,68.0406,68.0889,122572.0
2015-06-19 09:30:00,84.45,84.68,84.09,84.09,671863.0,67.9682,68.1533,67.6784,67.6784,671863.0
2015-06-19 09:40:00,84.09,84.18,83.93,83.95,35840.0,67.6784,67.7509,67.5497,67.5658,35840.0
2015-06-19 09:50:00,83.95,84.12,83.95,84.04,48145.0,67.5658,67.7026,67.5658,67.6382,48145.0
2015-06-19 10:00:00,84.04,84.21,84.01,84.17,23497.0,67.6382,67.775,67.614,67.7428,23497.0
2015-06-19 10:10:00,84.18,84.29,84.16,84.28,26334.0,67.7509,67.8394,67.7348,67.8313,26334.0
2015-06-19 10:20:00,84.29,84.36,84.25,84.29,15311.0,67.8394,67.8957,67.8072,67.8394,15311.0
2015-06-19 10:30:00,84.29,84.3,84.18,84.22,15178.0,67.8394,67.8474,67.7509,67.7831,15178.0
2015-06-19 10:40:00,84.22,84.41,84.2,84.4,17531.0,67.7831,67.936,67.767,67.9279,17531.0
2015-06-19 10:50:00,84.41,84.42,84.36,84.42,14054.0,67.936,67.944,67.8957,67.944,14054.0
2015-06-19 11:00:00,84.42,84.44,84.39,84.42,16001.0,67.944,67.9601,67.9199,67.944,16001.0
2015-06-19 11:10:00,84.42,84.44,84.39,84.4,23042.0,67.944,67.9601,67.9199,67.9279,23042.0
2015-06-19 11:20:00,84.41,84.44,84.36,84.38,23351.0,67.936,67.9601,67.8957,67.9118,23351.0
2015-06-19 11:30:00,84.39,84.42,84.34,84.4,13400.0,67.9199,67.944,67.8796,67.9279,13400.0
2015-06-19 11:40:00,84.39,84.41,84.29,84.36,13881.0,67.9199,67.936,67.8394,67.8957,13881.0
2015-06-19 11:50:00,84.35,84.39,84.32,84.38,12813.0,67.8877,67.9199,67.8635,67.9118,12813.0
2015-06-19 12:00:00,84.36,84.4,84.3,84.34,15375.0,67.8957,67.9279,67.8474,67.8796,15375.0
2015-06-19 12:10:00,84.35,84.4,84.31,84.35,10435.0,67.8877,67.9279,67.8555,67.8877,10435.0
2015-06-19 12:20:00,84.35,84.36,84.28,84.3,8479.0,67.8877,67.8957,67.8313,67.8474,8479.0
2015-06-19 12:30:00,84.28,84.41,84.27,84.34,10074.0,67.8313,67.936,67.8233,67.8796,10074.0
2015-06-19 12:40:00,84.36,84.38,84.33,84.37,6063.0,67.8957,67.9118,67.8716,67.9038,6063.0
2015-06-19 12:50:00,84.38,84.38,84.33,84.34,6910.0,67.9118,67.9118,67.8716,67.8796,6910.0
2015-06-19 13:00:00,84.35,84.36,84.29,84.3,11073.0,67.8877,67.8957,67.8394,67.8474,11073.0
2015-06-19 13:10:00,84.27,84.35,84.26,84.34,14743.0,67.8233,67.8877,67.8153,67.8796,14743.0
2015-06-19 13:20:00,84.34,84.38,84.33,84.36,6534.0,67.8796,67.9118,67.8716,67.8957,6534.0
2015-06-19 13:30:00,84.36,84.44,84.35,84.4,20037.0,67.8957,67.9601,67.8877,67.9279,20037.0
2015-06-19 13:40:00,84.39,84.4,84.37,84.39,11534.0,67.9199,67.9279,67.9038,67.9199,11534.0
2015-06-19 13:50:00,84.38,84.38,84.31,84.36,10170.0,67.9118,67.9118,67.8555,67.8957,10170.0
2015-06-19 14:00:00,84.36,84.36,84.28,84.31,16825.0,67.8957,67.8957,67.8313,67.8555,16825.0
2015-06-19 14:10:00,84.29,84.32,84.26,84.3,41744.0,67.8394,67.8635,67.8153,67.8474,41744.0
2015-06-19 14:20:00,84.3,84.3,84.16,84.2,24614.0,67.8474,67.8474,67.7348,67.767,24614.0
2015-06-19 14:30:00,84.19,84.23,84.15,84.2,19454.0,67.7589,67.7911,67.7267,67.767,19454.0
2015-06-19 14:40:00,84.2,84.21,84.14,84.14,14936.0,67.767,67.775,67.7187,67.7187,14936.0
2015-06-19 14:50:00,84.14,84.16,84.06,84.15,20556.0,67.7187,67.7348,67.6543,67.7267,20556.0
2015-06-19 15:00:00,84.15,84.18,84.12,84.17,27659.0,67.7267,67.7509,67.7026,67.7428,27659.0
2015-06-19 15:10:00,84.18,84.23,84.17,84.2,33492.0,67.7509,67.7911,67.7428,67.767,33492.0
2015-06-19 15:20:00,84.19,84.25,84.18,84.23,41482.0,67.7589,67.8072,67.7509,67.7911,41482.0
2015-06-19 15:30:00,84.23,84.36,84.23,84.27,45971.0,67.7911,67.8957,67.7911,67.8233,45971.0
2015-06-19 15:40:00,84.28,84.38,84.27,84.37,35805.0,67.8313,67.9118,67.8233,67.9038,35805.0
2015-06-19 15:50:00,84.37,84.46,84.31,84.36,297489.0,67.9038,67.9762,67.8555,67.8957,297489.0
2015-06-22 09:30:00,84.61,85.17,84.61,84.77,81595.0,68.0969,68.5476,68.0969,68.2257,81595.0
2015-06-22 09:40:00,84.79,84.93,84.68,84.87,42176.0,68.2418,68.3545,68.1533,68.3062,42176.0
2015-06-22 09:50:00,84.84,84.92,84.77,84.79,13548.0,68.2821,68.3464,68.2257,68.2418,13548.0
2015-06-22 10:00:00,84.77,84.88,84.71,84.83,41020.0,68.2257,68.3142,68.1774,68.274,41020.0
2015-06-22 10:10:00,84.83,84.95,84.81,84.92,17639.0,68.274,68.3706,68.2579,68.3464,17639.0
2015-06-22 10:20:00,84.91,85.08,84.91,85.04,16334.0,68.3384,68.4752,68.3384,68.443,16334.0
2015-06-22 10:30:00,85.04,85.11,84.99,85.0,16444.0,68.443,68.4994,68.4028,68.4108,16444.0
2015-06-22 10:40:00,85.0,85.11,84.99,85.0,22373.0,68.4108,68.4994,68.4028,68.4108,22373.0
2015-06-22 10:50:00,85.0,85.1,84.93,85.1,41286.0,68.4108,68.4913,68.3545,68.4913,41286.0
2015-06-22 11:00:00,85.11,85.33,85.05,85.31,29736.0,68.4994,68.6764,68.4511,68.6603,29736.0
2015-06-22 11:10:00,85.33,85.4,85.32,85.35,19648.0,68.6764,68.7328,68.6684,68.6925,19648.0
2015-06-22 11:20:00,85.36,85.46,85.33,85.35,20507.0,68.7006,68.7811,68.6764,68.6925,20507.0
2015-06-22 11:30:00,85.34,85.36,85.29,85.3,22501.0,68.6845,68.7006,68.6442,68.6523,22501.0
2015-06-22 11:40:00,85.29,85.3,85.23,85.23,10307.0,68.6442,68.6523,68.5959,68.5959,10307.0
2015-06-22 11:50:00,85.23,85.25,85.03,85.03,39785.0,68.5959,68.612,68.435,68.435,39785.0
2015-06-22 12:00:00,85.02,85.08,85.0,85.0,14249.0,68.4269,68.4752,68.4108,68.4108,14249.0
2015-06-22 12:10:00,85.0,85.01,84.96,84.98,30706.0,68.4108,68.4189,68.3786,68.3947,30706.0
2015-06-22 12:20:00,84.97,84.97,84.8,84.85,17521.0,68.3867,68.3867,68.2499,68.2901,17521.0
2015-06-22 12:30:00,84.84,84.93,84.83,84.93,8727.0,68.2821,68.3545,68.274,68.3545,8727.0
2015-06-22 12:40:00,84.92,84.92,84.85,84.85,15002.0,68.3464,68.3464,68.2901,68.2901,15002.0
2015-06-22 12:50:00,84.87,84.87,84.82,84.82,20208.0,68.3062,68.3062,68.266,68.266,20208.0
2015-06-22 13:00:00,84.83,84.84,84.8,84.82,13086.0,68.274,68.2821,68.2499,68.266,13086.0
2015-06-22 13:10:00,84.84,84.84,84.8,84.81,18297.0,68.2821,68.2821,68.2499,68.2579,18297.0
2015-06-22 13:20:00,84.82,84.82,84.74,84.74,15975.0,68.266,68.266,68.2016,68.2016,15975.0
2015-06-22 13:30:00,84.75,84.8,84.71,84.79,14294.0,68.2096,68.2499,68.1774,68.2418,14294.0
2015-06-22 13:40:00,84.79,84.91,84.79,84.9,15788.0,68.2418,68.3384,68.2418,68.3303,15788.0
2015-06-22 13:50:00,84.89,84.98,84.89,84.97,18470.0,68.3223,68.3947,68.3223,68.3867,18470.0
2015-06-22 14:00:00,84.96,85.04,84.95,85.03,17962.0,68.3786,68.443,68.3706,68.435,17962.0
2015-06-22 14:10:00,85.03,85.05,85.02,85.05,22426.0,68.435,68.4511,68.4269,68.4511,22426.0
2015-06-22 14:20:00,85.05,85.06,85.02,85.03,27024.0,68.4511,68.4591,68.4269,68.435,27024.0
2015-06-22 14:30:00,85.02,85.13,84.99,85.11,21975.0,68.4269,68.5155,68.4028,68.4994,21975.0
2015-06-22 14:40:00,85.12,85.17,85.11,85.17,13923.0,68.5074,68.5476,68.4994,68.5476,13923.0
2015-06-22 14:50:00,85.16,85.26,85.16,85.19,24674.0,68.5396,68.6201,68.5396,68.5637,24674.0
2015-06-22 15:00:00,85.18,85.18,85.09,85.14,22828.0,68.5557,68.5557,68.4833,68.5235,22828.0
2015-06-22 15:10:00,85.14,85.16,85.09,85.11,26918.0,68.5235,68.5396,68.4833,68.4994,26918.0
2015-06-22 15:20:00,85.11,85.16,85.11,85.12,27807.0,68.4994,68.5396,68.4994,68.5074,27807.0
2015-06-22 15:30:00,85.13,85.17,85.07,85.08,28746.0,68.5155,68.5476,68.4672,68.4752,28746.0
2015-06-22 15:40:00,85.08,85.11,85.0,85.0,60980.0,68.4752,68.4994,68.4108,68.4108,60980.0
2015-06-22 15:50:00,85.0,85.02,84.89,85.0,66021.0,68.4108,68.4269,68.3223,68.4108,66021.0
2015-06-23 09:30:00,85.29,85.29,84.91,84.96,39497.0,68.6442,68.6442,68.3384,68.3786,39497.0
2015-06-23 09:40:00,84.97,84.98,84.81,84.86,17289.0,68.3867,68.3947,68.2579,68.2982,17289.0
2015-06-23 09:50:00,84.87,85.16,84.86,85.14,13620.0,68.3062,68.5396,68.2982,68.5235,13620.0
2015-06-23 10:00:00,85.11,85.11,84.99,85.02,17265.0,68.4994,68.4994,68.4028,68.4269,17265.0
2015-06-23 10:10:00,85.03,85.03,84.74,84.74,24030.0,68.435,68.435,68.2016,68.2016,24030.0
2015-06-23 10:20:00,84.75,84.81,84.67,84.71,16690.0,68.2096,68.2579,68.1452,68.1774,16690.0
2015-06-23 10:30:00,84.71,84.78,84.67,84.67,13202.0,68.1774,68.2338,68.1452,68.1452,13202.0
2015-06-23 10:40:00,84.66,84.72,84.63,84.69,24566.0,68.1372,68.1855,68.113,68.1613,24566.0
2015-06-23 10:50:00,84.69,84.74,84.65,84.7,14122.0,68.1613,68.2016,68.1291,68.1694,14122.0
2015-06-23 11:00:00,84.71,84.75,84.66,84.73,22984.0,68.1774,68.2096,68.1372,68.1935,22984.0
2015-06-23 11:10:00,84.74,84.76,84.62,84.66,23393.0,68.2016,68.2177,68.105,68.1372,23393.0
2015-06-23 11:20:00,84.64,84.69,84.59,84.6,13055.0,68.1211,68.1613,68.0808,68.0889,13055.0
2015-06-23 11:30:00,84.61,84.73,84.58,84.66,20592.0,68.0969,68.1935,68.0728,68.1372,20592.0
2015-06-23 11:40:00,84.66,84.68,84.61,84.68,14897.0,68.1372,68.1533,68.0969,68.1533,14897.0
2015-06-23 11:50:00,84.68,84.72,84.64,84.69,11159.0,68.1533,68.1855,68.1211,68.1613,11159.0
2015-06-23 12:00:00,84.68,84.68,84.53,84.58,10794.0,68.1533,68.1533,68.0326,68.0728,10794.0
2015-06-23 12:10:00,84.59,84.66,84.59,84.64,10655.0,68.0808,68.1372,68.0808,68.1211,10655.0
2015-06-23 12:20:00,84.65,84.67,84.58,84.64,9554.0,68.1291,68.1452,68.0728,68.1211,9554.0
2015-06-23 12:30:00,84.64,84.69,84.63,84.66,5959.0,68.1211,68.1613,68.113,68.1372,5959.0
2015-06-23 12:40:00,84.65,84.69,84.64,84.68,10288.0,68.1291,68.1613,68.1211,68.1533,10288.0
2015-06-23 12:50:00,84.68,84.7,84.59,84.62,10917.0,68.1533,68.1694,68.0808,68.105,10917.0
2015-06-23 13:00:00,84.63,84.68,84.61,84.65,13440.0,68.113,68.1533,68.0969,68.1291,13440.0
2015-06-23 13:10:00,84.65,84.74,84.65,84.73,7570.0,68.1291,68.2016,68.1291,68.1935,7570.0
2015-06-23 13:20:00,84.74,84.75,84.67,84.71,25962.0,68.2016,68.2096,68.1452,68.1774,25962.0
2015-06-23 13:30:00,84.7,84.74,84.69,84.71,9481.0,68.1694,68.2016,68.1613,68.1774,9481.0
2015-06-23 13:40:00,84.71,84.75,84.7,84.73,21548.0,68.1774,68.2096,68.1694,68.1935,21548.0
2015-06-23 13:50:00,84.73,84.74,84.65,84.66,6712.0,68.1935,68.2016,68.1291,68.1372,6712.0
2015-06-23 14:00:00,84.66,84.72,84.64,84.66,12126.0,68.1372,68.1855,68.1211,68.1372,12126.0
2015-06-23 14:10:00,84.66,84.7,84.65,84.68,8087.0,68.1372,68.1694,68.1291,68.1533,8087.0
2015-06-23 14:20:00,84.68,84.69,84.63,84.66,7824.0,68.1533,68.1613,68.113,68.1372,7824.0
2015-06-23 14:30:00,84.66,84.7,84.6,84.69,19549.0,68.1372,68.1694,68.0889,68.1613,19549.0
2015-06-23 14:40:00,84.68,84.76,84.66,84.74,20951.0,68.1533,68.2177,68.1372,68.2016,20951.0
2015-06-23 14:50:00,84.74,84.8,84.74,84.76,13206.0,68.2016,68.2499,68.2016,68.2177,13206.0
2015-06-23 15:00:00,84.75,84.75,84.68,84.71,16239.0,68.2096,68.2096,68.1533,68.1774,16239.0
2015-06-23 15:10:00,84.69,84.7,84.66,84.69,20018.0,68.1613,68.1694,68.1372,68.1613,20018.0
2015-06-23 15:20:00,84.68,84.75,84.67,84.74,25145.0,68.1533,68.2096,68.1452,68.2016,25145.0
2015-06-23 15:30:00,84.74,84.79,84.71,84.74,28060.0,68.2016,68.2418,68.1774,68.2016,28060.0
2015-06-23 15:40:00,84.75,84.77,84.73,84.75,28812.0,68.2096,68.2257,68.1935,68.2096,28812.0
2015-06-23 15:50:00,84.75,84.79,84.74,84.76,54693.0,68.2096,68.2418,68.2016,68.2177,54693.0
2015-06-24 09:30:00,84.64,84.76,84.18,84.54,65986.0,68.1211,68.2177,67.7509,68.0406,65986.0
2015-06-24 09:40:00,84.52,84.57,84.3,84.35,34376.0,68.0245,68.0647,67.8474,67.8877,34376.0
2015-06-24 09:50:00,84.34,84.36,84.1,84.11,60424.0,67.8796,67.8957,67.6865,67.6945,60424.0
2015-06-24 10:00:00,84.09,84.09,83.92,83.95,48796.0,67.6784,67.6784,67.5416,67.5658,48796.0
2015-06-24 10:10:00,83.93,84.07,83.9,83.98,30107.0,67.5497,67.6623,67.5255,67.5899,30107.0
2015-06-24 10:20:00,83.98,84.13,83.85,84.12,34773.0,67.5899,67.7106,67.4853,67.7026,34773.0
2015-06-24 10:30:00,84.14,84.34,84.14,84.28,37678.0,67.7187,67.8796,67.7187,67.8313,37678.0
2015-06-24 10:40:00,84.29,84.41,84.29,84.35,19373.0,67.8394,67.936,67.8394,67.8877,19373.0
2015-06-24 10:50:00,84.36,84.42,84.34,84.34,25256.0,67.8957,67.944,67.8796,67.8796,25256.0
2015-06-24 11:00:00,84.35,84.35,84.21,84.24,36328.0,67.8877,67.8877,67.775,67.7992,36328.0
2015-06-24 11:10:00,84.23,84.23,84.07,84.13,20475.0,67.7911,67.7911,67.6623,67.7106,20475.0
2015-06-24 11:20:00,84.12,84.15,84.09,84.15,23767.0,67.7026,67.7267,67.6784,67.7267,23767.0
2015-06-24 11:30:00,84.15,84.15,84.01,84.03,25497.0,67.7267,67.7267,67.614,67.6301,25497.0
2015-06-24 11:40:00,84.03,84.1,83.98,84.0,31521.0,67.6301,67.6865,67.5899,67.606,31521.0
2015-06-24 11:50:00,83.99,84.0,83.83,83.87,38397.0,67.5979,67.606,67.4692,67.5014,38397.0
2015-06-24 12:00:00,83.86,83.86,83.76,83.77,28826.0,67.4933,67.4933,67.4128,67.4209,28826.0
2015-06-24 12:10:00,83.74,83.85,83.7,83.85,33275.0,67.3967,67.4853,67.3645,67.4853,33275.0
2015-06-24 12:20:00,83.86,83.86,83.79,83.81,19605.0,67.4933,67.4933,67.437,67.4531,19605.0
2015-06-24 12:30:00,83.81,83.85,83.78,83.85,20578.0,67.4531,67.4853,67.4289,67.4853,20578.0
2015-06-24 12:40:00,83.85,83.85,83.72,83.77,27401.0,67.4853,67.4853,67.3806,67.4209,27401.0
2015-06-24 12:50:00,83.77,83.79,83.71,83.79,20247.0,67.4209,67.437,67.3726,67.437,20247.0
2015-06-24 13:00:00,83.79,83.89,83.78,83.88,15446.0,67.437,67.5175,67.4289,67.5094,15446.0
2015-06-24 13:10:00,83.89,83.89,83.77,83.77,17247.0,67.5175,67.5175,67.4209,67.4209,17247.0
2015-06-24 13:20:00,83.79,83.81,83.61,83.65,27563.0,67.437,67.4531,67.2921,67.3243,27563.0
2015-06-24 13:30:00,83.65,83.72,83.63,83.72,13336.0,67.3243,67.3806,67.3082,67.3806,13336.0
2015-06-24 13:40:00,83.72,83.74,83.68,83.73,22666.0,67.3806,67.3967,67.3484,67.3887,22666.0
2015-06-24 13:50:00,83.73,83.79,83.7,83.79,11531.0,67.3887,67.437,67.3645,67.437,11531.0
2015-06-24 14:00:00,83.79,83.8,83.7,83.72,20710.0,67.437,67.445,67.3645,67.3806,20710.0
2015-06-24 14:10:00,83.72,83.73,83.63,83.63,18349.0,67.3806,67.3887,67.3082,67.3082,18349.0
2015-06-24 14:20:00,83.64,83.71,83.64,83.7,14416.0,67.3163,67.3726,67.3163,67.3645,14416.0
2015-06-24 14:30:00,83.69,83.8,83.66,83.76,22305.0,67.3565,67.445,67.3324,67.4128,22305.0
2015-06-24 14:40:00,83.76,83.78,83.74,83.75,12075.0,67.4128,67.4289,67.3967,67.4048,12075.0
2015-06-24 14:50:00,83.76,83.85,83.75,83.8,22997.0,67.4128,67.4853,67.4048,67.445,22997.0
2015-06-24 15:00:00,83.79,83.8,83.71,83.72,26435.0,67.437,67.445,67.3726,67.3806,26435.0
2015-06-24 15:10:00,83.7,83.75,83.67,83.75,21455.0,67.3645,67.4048,67.3404,67.4048,21455.0
2015-06-24 15:20:00,83.74,83.87,83.73,83.82,35580.0,67.3967,67.5014,67.3887,67.4611,35580.0
2015-06-24 15:30:00,83.82,83.84,83.74,83.75,41025.0,67.4611,67.4772,67.3967,67.4048,41025.0
2015-06-24 15:40:00,83.75,83.79,83.62,83.62,49087.0,67.4048,67.437,67.3002,67.3002,49087.0
2015-06-24 15:50:00,83.61,83.68,83.6,83.62,109595.0,67.2921,67.3484,67.2841,67.3002,109595.0
2015-06-25 09:30:00,83.71,83.9,83.49,83.55,56907.0,67.3726,67.5255,67.1955,67.2438,56907.0
2015-06-25 09:40:00,83.55,83.67,83.27,83.63,45311.0,67.2438,67.3404,67.0185,67.3082,45311.0
2015-06-25 09:50:00,83.62,83.74,83.6,83.65,30065.0,67.3002,67.3967,67.2841,67.3243,30065.0
2015-06-25 10:00:00,83.64,83.66,83.47,83.57,31668.0,67.3163,67.3324,67.1794,67.2599,31668.0
2015-06-25 10:10:00,83.57,83.65,83.52,83.59,33901.0,67.2599,67.3243,67.2197,67.276,33901.0
2015-06-25 10:20:00,83.6,83.7,83.6,83.66,15474.0,67.2841,67.3645,67.2841,67.3324,15474.0
2015-06-25 10:30:00,83.66,83.66,83.53,83.58,12573.0,67.3324,67.3324,67.2277,67.268,12573.0
2015-06-25 10:40:00,83.58,83.65,83.55,83.63,17648.0,67.268,67.3243,67.2438,67.3082,17648.0
2015-06-25 10:50:00,83.63,83.64,83.56,83.59,16610.0,67.3082,67.3163,67.2519,67.276,16610.0
2015-06-25 11:00:00,83.59,83.69,83.58,83.67,20861.0,67.276,67.3565,67.268,67.3404,20861.0
2015-06-25 11:10:00,83.68,83.7,83.62,83.66,23317.0,67.3484,67.3645,67.3002,67.3324,23317.0
2015-06-25 11:20:00,83.65,83.69,83.63,83.67,13716.0,67.3243,67.3565,67.3082,67.3404,13716.0
2015-06-25 11:30:00,83.65,83.71,83.64,83.67,11574.0,67.3243,67.3726,67.3163,67.3404,11574.0
2015-06-25 11:40:00,83.67,83.67,83.57,83.57,18565.0,67.3404,67.3404,67.2599,67.2599,18565.0
2015-06-25 11:50:00,83.56,83.64,83.56,83.61,12851.0,67.2519,67.3163,67.2519,67.2921,12851.0
2015-06-25 12:00:00,83.63,83.65,83.57,83.62,21958.0,67.3082,67.3243,67.2599,67.3002,21958.0
2015-06-25 12:10:00,83.62,83.62,83.55,83.59,10533.0,67.3002,67.3002,67.2438,67.276,10533.0
2015-06-25 12:20:00,83.6,83.6,83.5,83.51,9499.0,67.2841,67.2841,67.2036,67.2116,9499.0
2015-06-25 12:30:00,83.5,83.55,83.47,83.53,16136.0,67.2036,67.2438,67.1794,67.2277,16136.0
2015-06-25 12:40:00,83.54,83.56,83.47,83.56,15106.0,67.2358,67.2519,67.1794,67.2519,15106.0
2015-06-25 12:50:00,83.57,83.6,83.53,83.6,25023.0,67.2599,67.2841,67.2277,67.2841,25023.0
2015-06-25 13:00:00,83.6,83.66,83.56,83.65,18547.0,67.2841,67.3324,67.2519,67.3243,18547.0
2015-06-25 13:10:00,83.66,83.71,83.64,83.7,15541.0,67.3324,67.3726,67.3163,67.3645,15541.0
2015-06-25 13:20:00,83.7,83.7,83.6,83.6,12659.0,67.3645,67.3645,67.2841,67.2841,12659.0
2015-06-25 13:30:00,83.61,83.63,83.57,83.61,14891.0,67.2921,67.3082,67.2599,67.2921,14891.0
2015-06-25 13:40:00,83.62,83.64,83.59,83.64,10295.0,67.3002,67.3163,67.276,67.3163,10295.0
2015-06-25 13:50:00,83.64,83.64,83.55,83.56,15593.0,67.3163,67.3163,67.2438,67.2519,15593.0
2015-06-25 14:00:00,83.56,83.56,83.44,83.44,22181.0,67.2519,67.2519,67.1553,67.1553,22181.0
2015-06-25 14:10:00,83.44,83.44,83.33,83.44,13556.0,67.1553,67.1553,67.0668,67.1553,13556.0
2015-06-25 14:20:00,83.43,83.44,83.22,83.27,19314.0,67.1472,67.1553,66.9782,67.0185,19314.0
2015-06-25 14:30:00,83.26,83.35,83.23,83.34,15089.0,67.0104,67.0829,66.9863,67.0748,15089.0
2015-06-25 14:40:00,83.34,83.36,83.3,83.33,30740.0,67.0748,67.0909,67.0426,67.0668,30740.0
2015-06-25 14:50:00,83.33,83.34,83.26,83.33,22782.0,67.0668,67.0748,67.0104,67.0668,22782.0
2015-06-25 15:00:00,83.33,83.5,83.3,83.48,26044.0,67.0668,67.2036,67.0426,67.1875,26044.0
2015-06-25 15:10:00,83.46,83.48,83.33,83.36,25809.0,67.1714,67.1875,67.0668,67.0909,25809.0
2015-06-25 15:20:00,83.36,83.41,83.33,83.34,27982.0,67.0909,67.1311,67.0668,67.0748,27982.0
2015-06-25 15:30:00,83.35,83.36,83.28,83.33,31652.0,67.0829,67.0909,67.0265,67.0668,31652.0
2015-06-25 15:40:00,83.33,83.39,83.29,83.35,50417.0,67.0668,67.115,67.0346,67.0829,50417.0
2015-06-25 15:50:00,83.35,83.43,83.34,83.34,94785.0,67.0829,67.1472,67.0748,67.0748,94785.0
2015-06-26 09:30:00,83.78,83.84,83.44,83.55,54095.0,67.4289,67.4772,67.1553,67.2438,54095.0
2015-06-26 09:40:00,83.53,83.7,83.42,83.64,31880.0,67.2277,67.3645,67.1392,67.3163,31880.0
2015-06-26 09:50:00,83.65,83.71,83.6,83.63,39239.0,67.3243,67.3726,67.2841,67.3082,39239.0
2015-06-26 10:00:00,83.68,83.69,83.48,83.57,25043.0,67.3484,67.3565,67.1875,67.2599,25043.0
2015-06-26 10:10:00,83.56,83.59,83.44,83.54,20084.0,67.2519,67.276,67.1553,67.2358,20084.0
2015-06-26 10:20:00,83.54,83.58,83.38,83.58,18095.0,67.2358,67.268,67.107,67.268,18095.0
2015-06-26 10:30:00,83.56,83.57,83.49,83.52,29023.0,67.2519,67.2599,67.1955,67.2197,29023.0
2015-06-26 10:40:00,83.52,83.58,83.47,83.49,17449.0,67.2197,67.268,67.1794,67.1955,17449.0
2015-06-26 10:50:00,83.5,83.54,83.42,83.44,24154.0,67.2036,67.2358,67.1392,67.1553,24154.0
2015-06-26 11:00:00,83.44,83.58,83.44,83.57,17242.0,67.1553,67.268,67.1553,67.2599,17242.0
2015-06-26 11:10:00,83.57,83.71,83.56,83.66,14291.0,67.2599,67.3726,67.2519,67.3324,14291.0
2015-06-26 11:20:00,83.66,83.68,83.63,83.64,15079.0,67.3324,67.3484,67.3082,67.3163,15079.0
2015-06-26 11:30:00,83.63,83.68,83.53,83.54,16693.0,67.3082,67.3484,67.2277,67.2358,16693.0
2015-06-26 11:40:00,83.54,83.56,83.49,83.54,23825.0,67.2358,67.2519,67.1955,67.2358,23825.0
2015-06-26 11:50:00,83.54,83.57,83.48,83.56,52203.0,67.2358,67.2599,67.1875,67.2519,52203.0
2015-06-26 12:00:00,83.56,83.65,83.53,83.63,8637.0,67.2519,67.3243,67.2277,67.3082,8637.0
2015-06-26 12:10:00,83.64,83.66,83.6,83.66,14457.0,67.3163,67.3324,67.2841,67.3324,14457.0
2015-06-26 12:20:00,83.67,83.67,83.58,83.6,8411.0,67.3404,67.3404,67.268,67.2841,8411.0
2015-06-26 12:30:00,83.61,83.61,83.47,83.48,14632.0,67.2921,67.2921,67.1794,67.1875,14632.0
2015-06-26 12:40:00,83.49,83.49,83.39,83.42,20650.0,67.1955,67.1955,67.115,67.1392,20650.0
2015-06-26 12:50:00,83.4,83.45,83.21,83.22,26714.0,67.1231,67.1633,66.9702,66.9782,26714.0
2015-06-26 13:00:00,83.2,83.3,83.17,83.27,22190.0,66.9621,67.0426,66.938,67.0185,22190.0
2015-06-26 13:10:00,83.26,83.26,83.14,83.14,23387.0,67.0104,67.0104,66.9138,66.9138,23387.0
2015-06-26 13:20:00,83.14,83.23,83.08,83.22,19975.0,66.9138,66.9863,66.8655,66.9782,19975.0
2015-06-26 13:30:00,83.21,83.21,83.15,83.2,19306.0,66.9702,66.9702,66.9219,66.9621,19306.0
2015-06-26 13:40:00,83.22,83.4,83.22,83.32,20561.0,66.9782,67.1231,66.9782,67.0587,20561.0
2015-06-26 13:50:00,83.3,83.33,83.24,83.24,15316.0,67.0426,67.0668,66.9943,66.9943,15316.0
2015-06-26 14:00:00,83.24,83.27,83.16,83.18,25690.0,66.9943,67.0185,66.9299,66.946,25690.0
2015-06-26 14:10:00,83.17,83.19,83.1,83.1,22968.0,66.938,66.9541,66.8816,66.8816,22968.0
2015-06-26 14:20:00,83.11,83.15,83.08,83.14,27618.0,66.8897,66.9219,66.8655,66.9138,27618.0
2015-06-26 14:30:00,83.13,83.21,83.1,83.2,28719.0,66.9058,66.9702,66.8816,66.9621,28719.0
2015-06-26 14:40:00,83.2,83.21,83.03,83.1,27375.0,66.9621,66.9702,66.8253,66.8816,27375.0
2015-06-26 14:50:00,83.12,83.14,83.05,83.09,14190.0,66.8977,66.9138,66.8414,66.8736,14190.0
2015-06-26 15:00:00,83.09,83.38,83.09,83.33,31417.0,66.8736,67.107,66.8736,67.0668,31417.0
2015-06-26 15:10:00,83.37,83.42,83.31,83.39,23009.0,67.0989,67.1392,67.0507,67.115,23009.0
2015-06-26 15:20:00,83.4,83.46,83.34,83.46,20656.0,67.1231,67.1714,67.0748,67.1714,20656.0
2015-06-26 15:30:00,83.45,83.46,83.28,83.29,21567.0,67.1633,67.1714,67.0265,67.0346,21567.0
2015-06-26 15:40:00,83.3,83.36,83.24,83.32,25171.0,67.0426,67.0909,66.9943,67.0587,25171.0
2015-06-26 15:50:00,83.32,83.37,83.26,83.34,104964.0,67.0587,67.0989,67.0104,67.0748,104964.0
2015-06-29 09:30:00,82.8,82.8,82.37,82.5,62960.0,66.6402,66.6402,66.2941,66.3987,62960.0
2015-06-29 09:40:00,82.53,82.67,82.4,82.6,29585.0,66.4229,66.5356,66.3183,66.4792,29585.0
2015-06-29 09:50:00,82.59,82.68,82.43,82.5,36701.0,66.4712,66.5436,66.3424,66.3987,36701.0
2015-06-29 10:00:00,82.51,82.59,82.44,82.47,43025.0,66.4068,66.4712,66.3505,66.3746,43025.0
2015-06-29 10:10:00,82.46,82.57,82.37,82.37,31358.0,66.3666,66.4551,66.2941,66.2941,31358.0
2015-06-29 10:20:00,82.36,82.4,82.26,82.28,20038.0,66.2861,66.3183,66.2056,66.2217,20038.0
2015-06-29 10:30:00,82.25,82.34,82.2,82.26,33800.0,66.1975,66.27,66.1573,66.2056,33800.0
2015-06-29 10:40:00,82.29,82.34,82.2,82.24,18671.0,66.2297,66.27,66.1573,66.1895,18671.0
2015-06-29 10:50:00,82.22,82.26,82.05,82.08,29817.0,66.1734,66.2056,66.0366,66.0607,29817.0
2015-06-29 11:00:00,82.08,82.19,82.07,82.13,31518.0,66.0607,66.1492,66.0527,66.101,31518.0
2015-06-29 11:10:00,82.13,82.18,82.06,82.07,31473.0,66.101,66.1412,66.0446,66.0527,31473.0
2015-06-29 11:20:00,82.07,82.22,82.06,82.12,26507.0,66.0527,66.1734,66.0446,66.0929,26507.0
2015-06-29 11:30:00,82.13,82.16,82.03,82.04,25842.0,66.101,66.1251,66.0205,66.0285,25842.0
2015-06-29 11:40:00,82.05,82.09,82.03,82.05,25149.0,66.0366,66.0688,66.0205,66.0366,25149.0
2015-06-29 11:50:00,82.05,82.06,81.89,81.94,39460.0,66.0366,66.0446,65.9078,65.948,39460.0
2015-06-29 12:00:00,81.94,81.94,81.84,81.89,47099.0,65.948,65.948,65.8676,65.9078,47099.0
2015-06-29 12:10:00,81.89,81.89,81.76,81.76,19541.0,65.9078,65.9078,65.8032,65.8032,19541.0
2015-06-29 12:20:00,81.76,81.81,81.72,81.81,17507.0,65.8032,65.8434,65.771,65.8434,17507.0
2015-06-29 12:30:00,81.79,81.83,81.73,81.73,16577.0,65.8273,65.8595,65.779,65.779,16577.0
2015-06-29 12:40:00,81.73,81.78,81.71,81.76,15447.0,65.779,65.8193,65.7629,65.8032,15447.0
2015-06-29 12:50:00,81.76,81.77,81.69,81.74,14003.0,65.8032,65.8112,65.7468,65.7871,14003.0
2015-06-29 13:00:00,81.74,81.76,81.64,81.67,22054.0,65.7871,65.8032,65.7066,65.7307,22054.0
2015-06-29 13:10:00,81.66,81.72,81.58,81.69,16546.0,65.7227,65.771,65.6583,65.7468,16546.0
2015-06-29 13:20:00,81.7,81.76,81.66,81.68,25160.0,65.7549,65.8032,65.7227,65.7388,25160.0
2015-06-29 13:30:00,81.67,81.74,81.64,81.68,19382.0,65.7307,65.7871,65.7066,65.7388,19382.0
2015-06-29 13:40:00,81.67,81.69,81.58,81.65,18088.0,65.7307,65.7468,65.6583,65.7146,18088.0
2015-06-29 13:50:00,81.66,81.66,81.52,81.58,35832.0,65.7227,65.7227,65.61,65.6583,35832.0
2015-06-29 14:00:00,81.6,81.61,81.54,81.56,18840.0,65.6744,65.6824,65.6261,65.6422,18840.0
2015-06-29 14:10:00,81.57,81.58,81.4,81.5,40379.0,65.6502,65.6583,65.5134,65.5939,40379.0
2015-06-29 14:20:00,81.5,81.51,81.25,81.26,67747.0,65.5939,65.602,65.3927,65.4008,67747.0
2015-06-29 14:30:00,81.25,81.39,81.15,81.39,48464.0,65.3927,65.5054,65.3122,65.5054,48464.0
2015-06-29 14:40:00,81.4,81.57,81.35,81.44,24305.0,65.5134,65.6502,65.4732,65.5456,24305.0
2015-06-29 14:50:00,81.43,81.47,81.26,81.26,22222.0,65.5376,65.5698,65.4008,65.4008,22222.0
2015-06-29 15:00:00,81.26,81.35,81.22,81.24,37422.0,65.4008,65.4732,65.3686,65.3847,37422.0
2015-06-29 15:10:00,81.24,81.34,81.18,81.31,33897.0,65.3847,65.4651,65.3364,65.441,33897.0
2015-06-29 15:20:00,81.32,81.4,81.18,81.18,44007.0,65.449,65.5134,65.3364,65.3364,44007.0
2015-06-29 15:30:00,81.19,81.23,81.07,81.07,61806.0,65.3444,65.3766,65.2478,65.2478,61806.0
2015-06-29 15:40:00,81.07,81.08,80.87,81.03,69215.0,65.2478,65.2559,65.0869,65.2156,69215.0
2015-06-29 15:50:00,81.02,81.12,80.85,80.91,134391.0,65.2076,65.2881,65.0708,65.1191,134391.0
2015-06-30 09:30:00,81.39,81.66,81.11,81.23,75629.0,65.5054,65.7227,65.28,65.3766,75629.0
2015-06-30 09:40:00,81.21,81.3,81.0,81.04,51727.0,65.3605,65.4329,65.1915,65.2237,51727.0
2015-06-30 09:50:00,81.03,81.15,80.79,80.79,57506.0,65.2156,65.3122,65.0225,65.0225,57506.0
2015-06-30 10:00:00,80.81,80.89,80.7,80.71,69025.0,65.0386,65.103,64.95,64.9581,69025.0
2015-06-30 10:10:00,80.71,80.72,80.47,80.47,64897.0,64.9581,64.9661,64.7649,64.7649,64897.0
2015-06-30 10:20:00,80.48,80.59,80.28,80.55,77871.0,64.773,64.8615,64.612,64.8293,77871.0
2015-06-30 10:30:00,80.57,80.58,80.33,80.41,36675.0,64.8454,64.8535,64.6523,64.7166,36675.0
2015-06-30 10:40:00,80.42,80.44,80.23,80.29,51284.0,64.7247,64.7408,64.5718,64.6201,51284.0
2015-06-30 10:50:00,80.29,80.48,80.23,80.38,49733.0,64.6201,64.773,64.5718,64.6925,49733.0
2015-06-30 11:00:00,80.39,80.41,80.3,80.36,43543.0,64.7005,64.7166,64.6281,64.6764,43543.0
2015-06-30 11:10:00,80.37,80.47,80.3,80.41,47299.0,64.6844,64.7649,64.6281,64.7166,47299.0
2015-06-30 11:20:00,80.4,80.45,80.31,80.31,42977.0,64.7086,64.7488,64.6362,64.6362,42977.0
2015-06-30 11:30:00,80.31,80.34,80.2,80.27,45117.0,64.6362,64.6603,64.5476,64.604,45117.0
2015-06-30 11:40:00,80.27,80.3,80.05,80.12,106478.0,64.604,64.6281,64.4269,64.4832,106478.0
2015-06-30 11:50:00,80.12,80.13,79.86,80.03,103643.0,64.4832,64.4913,64.274,64.4108,103643.0
2015-06-30 12:00:00,80.03,80.18,80.01,80.18,61299.0,64.4108,64.5315,64.3947,64.5315,61299.0
2015-06-30 12:10:00,80.18,80.21,80.08,80.08,34003.0,64.5315,64.5557,64.451,64.451,34003.0
2015-06-30 12:20:00,80.08,80.09,79.83,79.87,56812.0,64.451,64.4591,64.2498,64.282,56812.0
2015-06-30 12:30:00,79.87,79.98,79.8,79.96,35014.0,64.282,64.3706,64.2257,64.3545,35014.0
2015-06-30 12:40:00,79.98,80.02,79.88,79.93,35761.0,64.3706,64.4028,64.2901,64.3303,35761.0
2015-06-30 12:50:00,79.93,80.08,79.93,80.08,36496.0,64.3303,64.451,64.3303,64.451,36496.0
2015-06-30 13:00:00,80.07,80.16,80.02,80.05,34951.0,64.443,64.5154,64.4028,64.4269,34951.0
2015-06-30 13:10:00,80.05,80.16,80.01,80.05,32906.0,64.4269,64.5154,64.3947,64.4269,32906.0
2015-06-30 13:20:00,80.05,80.23,80.04,80.21,99737.0,64.4269,64.5718,64.4189,64.5557,99737.0
2015-06-30 13:30:00,80.2,80.32,80.14,80.31,59960.0,64.5476,64.6442,64.4993,64.6362,59960.0
2015-06-30 13:40:00,80.32,80.45,80.28,80.44,32066.0,64.6442,64.7488,64.612,64.7408,32066.0
2015-06-30 13:50:00,80.45,80.58,80.44,80.51,23112.0,64.7488,64.8535,64.7408,64.7971,23112.0
2015-06-30 14:00:00,80.52,80.83,80.52,80.78,32005.0,64.8052,65.0547,64.8052,65.0144,32005.0
2015-06-30 14:10:00,80.79,80.86,80.72,80.76,26653.0,65.0225,65.0788,64.9661,64.9983,26653.0
2015-06-30 14:20:00,80.76,80.76,80.52,80.55,44353.0,64.9983,64.9983,64.8052,64.8293,44353.0
2015-06-30 14:30:00,80.54,80.71,80.51,80.67,25511.0,64.8213,64.9581,64.7971,64.9259,25511.0
2015-06-30 14:40:00,80.66,80.66,80.49,80.58,23739.0,64.9179,64.9179,64.781,64.8535,23739.0
2015-06-30 14:50:00,80.58,80.58,80.43,80.44,30389.0,64.8535,64.8535,64.7327,64.7408,30389.0
2015-06-30 15:00:00,80.46,80.53,80.42,80.46,40283.0,64.7569,64.8132,64.7247,64.7569,40283.0
2015-06-30 15:10:00,80.46,80.47,80.29,80.29,53057.0,64.7569,64.7649,64.6201,64.6201,53057.0
2015-06-30 15:20:00,80.31,80.37,80.22,80.32,43391.0,64.6362,64.6844,64.5637,64.6442,43391.0
2015-06-30 15:30:00,80.31,80.41,80.27,80.29,62814.0,64.6362,64.7166,64.604,64.6201,62814.0
2015-06-30 15:40:00,80.29,80.37,80.16,80.37,78031.0,64.6201,64.6844,64.5154,64.6844,78031.0
2015-06-30 15:50:00,80.37,80.4,80.21,80.23,159744.0,64.6844,64.7086,64.5557,64.5718,159744.0
2015-07-01 09:30:00,79.51,80.93,79.51,80.83,195224.0,63.9923,65.1352,63.9923,65.0547,195224.0
2015-07-01 09:40:00,80.88,81.07,80.79,80.88,46643.0,65.0949,65.2478,65.0225,65.0949,46643.0
2015-07-01 09:50:00,80.88,81.11,80.87,81.04,36622.0,65.0949,65.28,65.0869,65.2237,36622.0
2015-07-01 10:00:00,81.02,81.19,80.97,81.1,32647.0,65.2076,65.3444,65.1673,65.272,32647.0
2015-07-01 10:10:00,81.1,81.13,80.76,80.79,42298.0,65.272,65.2961,64.9983,65.0225,42298.0
2015-07-01 10:20:00,80.79,80.98,80.79,80.96,36288.0,65.0225,65.1754,65.0225,65.1593,36288.0
2015-07-01 10:30:00,80.95,80.95,80.59,80.61,41177.0,65.1513,65.1513,64.8615,64.8776,41177.0
2015-07-01 10:40:00,80.59,80.71,80.44,80.48,40704.0,64.8615,64.9581,64.7408,64.773,40704.0
2015-07-01 10:50:00,80.46,80.52,80.35,80.45,31412.0,64.7569,64.8052,64.6684,64.7488,31412.0
2015-07-01 11:00:00,80.46,80.51,80.35,80.51,41796.0,64.7569,64.7971,64.6684,64.7971,41796.0
2015-07-01 11:10:00,80.51,80.63,80.48,80.52,33412.0,64.7971,64.8937,64.773,64.8052,33412.0
2015-07-01 11:20:00,80.5,80.77,80.47,80.72,29906.0,64.7891,65.0064,64.7649,64.9661,29906.0
2015-07-01 11:30:00,80.73,80.87,80.73,80.77,36216.0,64.9742,65.0869,64.9742,65.0064,36216.0
2015-07-01 11:40:00,80.77,80.79,80.59,80.78,24915.0,65.0064,65.0225,64.8615,65.0144,24915.0
2015-07-01 11:50:00,80.78,80.82,80.76,80.79,28017.0,65.0144,65.0466,64.9983,65.0225,28017.0
2015-07-01 12:00:00,80.79,80.91,80.73,80.9,30205.0,65.0225,65.1191,64.9742,65.111,30205.0
2015-07-01 12:10:00,80.89,80.94,80.84,80.86,32419.0,65.103,65.1432,65.0627,65.0788,32419.0
2015-07-01 12:20:00,80.87,80.89,80.75,80.89,22931.0,65.0869,65.103,64.9903,65.103,22931.0
2015-07-01 12:30:00,80.91,80.91,80.83,80.84,18075.0,65.1191,65.1191,65.0547,65.0627,18075.0
2015-07-01 12:40:00,80.84,80.84,80.7,80.76,24242.0,65.0627,65.0627,64.95,64.9983,24242.0
2015-07-01 12:50:00,80.75,80.77,80.59,80.62,27461.0,64.9903,65.0064,64.8615,64.8857,27461.0
2015-07-01 13:00:00,80.61,80.7,80.54,80.57,27631.0,64.8776,64.95,64.8213,64.8454,27631.0
2015-07-01 13:10:00,80.59,80.74,80.55,80.74,20865.0,64.8615,64.9822,64.8293,64.9822,20865.0
2015-07-01 13:20:00,80.74,80.83,80.66,80.68,23392.0,64.9822,65.0547,64.9179,64.9339,23392.0
2015-07-01 13:30:00,80.68,80.84,80.68,80.79,19916.0,64.9339,65.0627,64.9339,65.0225,19916.0
2015-07-01 13:40:00,80.79,80.95,80.79,80.94,28973.0,65.0225,65.1513,65.0225,65.1432,28973.0
2015-07-01 13:50:00,80.96,80.97,80.87,80.87,49961.0,65.1593,65.1673,65.0869,65.0869,49961.0
2015-07-01 14:00:00,80.88,80.91,80.73,80.8,34090.0,65.0949,65.1191,64.9742,65.0305,34090.0
2015-07-01 14:10:00,80.8,80.94,80.8,80.92,19339.0,65.0305,65.1432,65.0305,65.1271,19339.0
2015-07-01 14:20:00,80.94,80.96,80.84,80.86,23414.0,65.1432,65.1593,65.0627,65.0788,23414.0
2015-07-01 14:30:00,80.87,80.87,80.76,80.77,29263.0,65.0869,65.0869,64.9983,65.0064,29263.0
2015-07-01 14:40:00,80.76,80.84,80.72,80.82,30968.0,64.9983,65.0627,64.9661,65.0466,30968.0
2015-07-01 14:50:00,80.81,80.84,80.73,80.77,32698.0,65.0386,65.0627,64.9742,65.0064,32698.0
2015-07-01 15:00:00,80.78,80.85,80.73,80.77,28732.0,65.0144,65.0708,64.9742,65.0064,28732.0
2015-07-01 15:10:00,80.76,80.86,80.75,80.85,26809.0,64.9983,65.0788,64.9903,65.0708,26809.0
2015-07-01 15:20:00,80.85,80.91,80.81,80.91,36160.0,65.0708,65.1191,65.0386,65.1191,36160.0
2015-07-01 15:30:00,80.91,80.91,80.78,80.83,32457.0,65.1191,65.1191,65.0144,65.0547,32457.0
2015-07-01 15:40:00,80.83,80.86,80.7,80.85,47237.0,65.0547,65.0788,64.95,65.0708,47237.0
2015-07-01 15:50:00,80.85,80.93,80.82,80.88,93237.0,65.0708,65.1352,65.0466,65.0949,93237.0
2015-07-02 09:30:00,81.23,81.26,80.47,80.64,172870.0,65.3766,65.4008,64.7649,64.9018,172870.0
2015-07-02 09:40:00,80.64,80.98,80.63,80.86,56059.0,64.9018,65.1754,64.8937,65.0788,56059.0
2015-07-02 09:50:00,80.85,80.85,80.64,80.8,50663.0,65.0708,65.0708,64.9018,65.0305,50663.0
2015-07-02 10:00:00,80.81,80.94,80.79,80.83,44258.0,65.0386,65.1432,65.0225,65.0547,44258.0
2015-07-02 10:10:00,80.82,80.91,80.77,80.84,33830.0,65.0466,65.1191,65.0064,65.0627,33830.0
2015-07-02 10:20:00,80.84,80.94,80.84,80.86,34756.0,65.0627,65.1432,65.0627,65.0788,34756.0
2015-07-02 10:30:00,80.84,80.87,80.65,80.66,30926.0,65.0627,65.0869,64.9098,64.9179,30926.0
2015-07-02 10:40:00,80.67,80.75,80.67,80.7,23097.0,64.9259,64.9903,64.9259,64.95,23097.0
2015-07-02 10:50:00,80.7,80.82,80.66,80.73,33627.0,64.95,65.0466,64.9179,64.9742,33627.0
2015-07-02 11:00:00,80.73,80.74,80.39,80.41,57512.0,64.9742,64.9822,64.7005,64.7166,57512.0
2015-07-02 11:10:00,80.41,80.61,80.35,80.61,42620.0,64.7166,64.8776,64.6684,64.8776,42620.0
2015-07-02 11:20:00,80.61,80.61,80.52,80.6,41060.0,64.8776,64.8776,64.8052,64.8696,41060.0
2015-07-02 11:30:00,80.6,80.69,80.57,80.68,22352.0,64.8696,64.942,64.8454,64.9339,22352.0
2015-07-02 11:40:00,80.67,80.69,80.64,80.67,22271.0,64.9259,64.942,64.9018,64.9259,22271.0
2015-07-02 11:50:00,80.66,80.66,80.49,80.53,25504.0,64.9179,64.9179,64.781,64.8132,25504.0
2015-07-02 12:00:00,80.55,80.64,80.53,80.56,34550.0,64.8293,64.9018,64.8132,64.8374,34550.0
2015-07-02 12:10:00,80.57,80.61,80.54,80.54,15355.0,64.8454,64.8776,64.8213,64.8213,15355.0
2015-07-02 12:20:00,80.55,80.58,80.49,80.52,16174.0,64.8293,64.8535,64.781,64.8052,16174.0
2015-07-02 12:30:00,80.51,80.57,80.47,80.49,17169.0,64.7971,64.8454,64.7649,64.781,17169.0
2015-07-02 12:40:00,80.48,80.6,80.48,80.59,19458.0,64.773,64.8696,64.773,64.8615,19458.0
2015-07-02 12:50:00,80.58,80.61,80.54,80.6,15850.0,64.8535,64.8776,64.8213,64.8696,15850.0
2015-07-02 13:00:00,80.59,80.6,80.52,80.6,17359.0,64.8615,64.8696,64.8052,64.8696,17359.0
2015-07-02 13:10:00,80.59,80.59,80.5,80.55,20452.0,64.8615,64.8615,64.7891,64.8293,20452.0
2015-07-02 13:20:00,80.54,80.63,80.52,80.62,22160.0,64.8213,64.8937,64.8052,64.8857,22160.0
2015-07-02 13:30:00,80.63,80.68,80.58,80.61,19401.0,64.8937,64.9339,64.8535,64.8776,19401.0
2015-07-02 13:40:00,80.62,80.74,80.6,80.69,27581.0,64.8857,64.9822,64.8696,64.942,27581.0
2015-07-02 13:50:00,80.68,80.68,80.61,80.65,27571.0,64.9339,64.9339,64.8776,64.9098,27571.0
2015-07-02 14:00:00,80.65,80.71,80.6,80.67,25251.0,64.9098,64.9581,64.8696,64.9259,25251.0
2015-07-02 14:10:00,80.66,80.67,80.6,80.65,15202.0,64.9179,64.9259,64.8696,64.9098,15202.0
2015-07-02 14:20:00,80.66,80.7,80.63,80.65,26666.0,64.9179,64.95,64.8937,64.9098,26666.0
2015-07-02 14:30:00,80.66,80.71,80.62,80.67,27588.0,64.9179,64.9581,64.8857,64.9259,27588.0
2015-07-02 14:40:00,80.67,80.71,80.61,80.71,17508.0,64.9259,64.9581,64.8776,64.9581,17508.0
2015-07-02 14:50:00,80.71,80.84,80.66,80.79,27733.0,64.9581,65.0627,64.9179,65.0225,27733.0
2015-07-02 15:00:00,80.8,80.82,80.68,80.71,28796.0,65.0305,65.0466,64.9339,64.9581,28796.0
2015-07-02 15:10:00,80.7,80.76,80.67,80.71,25825.0,64.95,64.9983,64.9259,64.9581,25825.0
2015-07-02 15:20:00,80.7,80.87,80.7,80.85,33225.0,64.95,65.0869,64.95,65.0708,33225.0
2015-07-02 15:30:00,80.85,80.85,80.71,80.73,35371.0,65.0708,65.0708,64.9581,64.9742,35371.0
2015-07-02 15:40:00,80.73,80.86,80.71,80.79,47321.0,64.9742,65.0788,64.9581,65.0225,47321.0
2015-07-02 15:50:00,80.8,80.91,80.79,80.83,152869.0,65.0305,65.1191,65.0225,65.0547,152869.0
2015-07-06 09:30:00,80.0,80.64,80.0,80.3,52720.0,64.3867,64.9018,64.3867,64.6281,52720.0
2015-07-06 09:40:00,80.41,80.45,80.25,80.43,44925.0,64.7166,64.7488,64.5879,64.7327,44925.0
2015-07-06 09:50:00,80.43,80.5,80.36,80.44,30597.0,64.7327,64.7891,64.6764,64.7408,30597.0
2015-07-06 10:00:00,80.45,80.51,80.34,80.42,49932.0,64.7488,64.7971,64.6603,64.7247,49932.0
2015-07-06 10:10:00,80.44,80.62,80.38,80.47,47863.0,64.7408,64.8857,64.6925,64.7649,47863.0
2015-07-06 10:20:00,80.44,80.49,80.38,80.46,32507.0,64.7408,64.781,64.6925,64.7569,32507.0
2015-07-06 10:30:00,80.45,80.74,80.44,80.7,27823.0,64.7488,64.9822,64.7408,64.95,27823.0
2015-07-06 10:40:00,80.7,80.95,80.69,80.8,25831.0,64.95,65.1513,64.942,65.0305,25831.0
2015-07-06 10:50:00,80.79,80.81,80.71,80.71,19559.0,65.0225,65.0386,64.9581,64.9581,19559.0
2015-07-06 11:00:00,80.73,80.74,80.6,80.62,36980.0,64.9742,64.9822,64.8696,64.8857,36980.0
2015-07-06 11:10:00,80.61,80.61,80.53,80.55,23393.0,64.8776,64.8776,64.8132,64.8293,23393.0
2015-07-06 11:20:00,80.54,80.56,80.43,80.47,22810.0,64.8213,64.8374,64.7327,64.7649,22810.0
2015-07-06 11:30:00,80.49,80.62,80.44,80.59,28673.0,64.781,64.8857,64.7408,64.8615,28673.0
2015-07-06 11:40:00,80.59,80.63,80.56,80.61,26473.0,64.8615,64.8937,64.8374,64.8776,26473.0
2015-07-06 11:50:00,80.62,80.63,80.54,80.61,21154.0,64.8857,64.8937,64.8213,64.8776,21154.0
2015-07-06 12:00:00,80.62,80.67,80.57,80.67,15771.0,64.8857,64.9259,64.8454,64.9259,15771.0
2015-07-06 12:10:00,80.66,80.74,80.64,80.69,32544.0,64.9179,64.9822,64.9018,64.942,32544.0
2015-07-06 12:20:00,80.68,80.76,80.68,80.71,12831.0,64.9339,64.9983,64.9339,64.9581,12831.0
2015-07-06 12:30:00,80.71,80.71,80.61,80.67,29031.0,64.9581,64.9581,64.8776,64.9259,29031.0
2015-07-06 12:40:00,80.66,80.72,80.63,80.72,22146.0,64.9179,64.9661,64.8937,64.9661,22146.0
2015-07-06 12:50:00,80.71,80.79,80.68,80.76,19679.0,64.9581,65.0225,64.9339,64.9983,19679.0
2015-07-06 13:00:00,80.76,80.82,80.73,80.74,15967.0,64.9983,65.0466,64.9742,64.9822,15967.0
2015-07-06 13:10:00,80.75,80.76,80.58,80.59,29989.0,64.9903,64.9983,64.8535,64.8615,29989.0
2015-07-06 13:20:00,80.6,80.65,80.58,80.59,17059.0,64.8696,64.9098,64.8535,64.8615,17059.0
2015-07-06 13:30:00,80.58,80.58,80.52,80.57,16408.0,64.8535,64.8535,64.8052,64.8454,16408.0
2015-07-06 13:40:00,80.57,80.57,80.45,80.49,26106.0,64.8454,64.8454,64.7488,64.781,26106.0
2015-07-06 13:50:00,80.46,80.52,80.46,80.46,17721.0,64.7569,64.8052,64.7569,64.7569,17721.0
2015-07-06 14:00:00,80.46,80.46,80.37,80.44,25408.0,64.7569,64.7569,64.6844,64.7408,25408.0
2015-07-06 14:10:00,80.45,80.55,80.44,80.49,24123.0,64.7488,64.8293,64.7408,64.781,24123.0
2015-07-06 14:20:00,80.51,80.51,80.36,80.41,34479.0,64.7971,64.7971,64.6764,64.7166,34479.0
2015-07-06 14:30:00,80.39,80.48,80.39,80.44,31511.0,64.7005,64.773,64.7005,64.7408,31511.0
2015-07-06 14:40:00,80.44,80.57,80.41,80.54,26498.0,64.7408,64.8454,64.7166,64.8213,26498.0
2015-07-06 14:50:00,80.53,80.56,80.47,80.5,27366.0,64.8132,64.8374,64.7649,64.7891,27366.0
2015-07-06 15:00:00,80.51,80.55,80.46,80.53,22147.0,64.7971,64.8293,64.7569,64.8132,22147.0
2015-07-06 15:10:00,80.53,80.65,80.51,80.59,30221.0,64.8132,64.9098,64.7971,64.8615,30221.0
2015-07-06 15:20:00,80.6,80.67,80.56,80.59,36761.0,64.8696,64.9259,64.8374,64.8615,36761.0
2015-07-06 15:30:00,80.59,80.78,80.59,80.73,56978.0,64.8615,65.0144,64.8615,64.9742,56978.0
2015-07-06 15:40:00,80.75,80.8,80.64,80.77,41354.0,64.9903,65.0305,64.9018,65.0064,41354.0
2015-07-06 15:50:00,80.77,80.89,80.75,80.83,96661.0,65.0064,65.103,64.9903,65.0547,96661.0
2015-07-07 09:30:00,80.97,81.02,80.65,80.83,43665.0,65.1673,65.2076,64.9098,65.0547,43665.0
2015-07-07 09:40:00,80.83,80.83,80.64,80.71,22295.0,65.0547,65.0547,64.9018,64.9581,22295.0
2015-07-07 09:50:00,80.69,80.73,80.49,80.52,43028.0,64.942,64.9742,64.781,64.8052,43028.0
2015-07-07 10:00:00,80.53,80.56,80.26,80.35,52688.0,64.8132,64.8374,64.5959,64.6684,52688.0
2015-07-07 10:10:00,80.4,80.58,80.38,80.46,21396.0,64.7086,64.8535,64.6925,64.7569,21396.0
2015-07-07 10:20:00,80.46,80.49,80.29,80.34,23351.0,64.7569,64.781,64.6201,64.6603,23351.0
2015-07-07 10:30:00,80.35,80.35,80.17,80.21,23998.0,64.6684,64.6684,64.5235,64.5557,23998.0
2015-07-07 10:40:00,80.2,80.28,80.08,80.22,33929.0,64.5476,64.612,64.451,64.5637,33929.0
2015-07-07 10:50:00,80.22,80.35,80.17,80.2,32618.0,64.5637,64.6684,64.5235,64.5476,32618.0
2015-07-07 11:00:00,80.17,80.19,80.05,80.09,36858.0,64.5235,64.5396,64.4269,64.4591,36858.0
2015-07-07 11:10:00,80.1,80.24,80.1,80.16,39039.0,64.4671,64.5798,64.4671,64.5154,39039.0
2015-07-07 11:20:00,80.16,80.18,79.98,80.02,49212.0,64.5154,64.5315,64.3706,64.4028,49212.0
2015-07-07 11:30:00,80.02,80.06,79.85,80.06,75557.0,64.4028,64.435,64.2659,64.435,75557.0
2015-07-07 11:40:00,80.04,80.17,80.02,80.07,32502.0,64.4189,64.5235,64.4028,64.443,32502.0
2015-07-07 11:50:00,80.1,80.39,80.0,80.25,39619.0,64.4671,64.7005,64.3867,64.5879,39619.0
2015-07-07 12:00:00,80.26,80.33,80.2,80.22,20695.0,64.5959,64.6523,64.5476,64.5637,20695.0
2015-07-07 12:10:00,80.22,80.3,80.13,80.25,25141.0,64.5637,64.6281,64.4913,64.5879,25141.0
2015-07-07 12:20:00,80.27,80.34,80.25,80.26,23341.0,64.604,64.6603,64.5879,64.5959,23341.0
2015-07-07 12:30:00,80.26,80.42,80.25,80.36,25748.0,64.5959,64.7247,64.5879,64.6764,25748.0
2015-07-07 12:40:00,80.37,80.56,80.34,80.48,24297.0,64.6844,64.8374,64.6603,64.773,24297.0
2015-07-07 12:50:00,80.48,80.75,80.44,80.65,20542.0,64.773,64.9903,64.7408,64.9098,20542.0
2015-07-07 13:00:00,80.65,80.69,80.46,80.57,14248.0,64.9098,64.942,64.7569,64.8454,14248.0
2015-07-07 13:10:00,80.57,80.9,80.56,80.66,18070.0,64.8454,65.111,64.8374,64.9179,18070.0
2015-07-07 13:20:00,80.68,80.77,80.59,80.76,15922.0,64.9339,65.0064,64.8615,64.9983,15922.0
2015-07-07 13:30:00,80.78,80.8,80.66,80.74,17138.0,65.0144,65.0305,64.9179,64.9822,17138.0
2015-07-07 13:40:00,80.76,80.83,80.71,80.76,15272.0,64.9983,65.0547,64.9581,64.9983,15272.0
2015-07-07 13:50:00,80.8,80.8,80.69,80.7,15836.0,65.0305,65.0305,64.942,64.95,15836.0
2015-07-07 14:00:00,80.71,80.78,80.64,80.73,19934.0,64.9581,65.0144,64.9018,64.9742,19934.0
2015-07-07 14:10:00,80.74,80.76,80.5,80.52,45874.0,64.9822,64.9983,64.7891,64.8052,45874.0
2015-07-07 14:20:00,80.52,80.57,80.43,80.54,20659.0,64.8052,64.8454,64.7327,64.8213,20659.0
2015-07-07 14:30:00,80.53,80.7,80.5,80.67,22714.0,64.8132,64.95,64.7891,64.9259,22714.0
2015-07-07 14:40:00,80.67,81.03,80.67,80.95,32735.0,64.9259,65.2156,64.9259,65.1513,32735.0
2015-07-07 14:50:00,80.95,81.2,80.87,81.19,42481.0,65.1513,65.3525,65.0869,65.3444,42481.0
2015-07-07 15:00:00,81.19,81.2,80.99,81.03,34754.0,65.3444,65.3525,65.1834,65.2156,34754.0
2015-07-07 15:10:00,81.05,81.15,80.99,81.09,40809.0,65.2317,65.3122,65.1834,65.2639,40809.0
2015-07-07 15:20:00,81.09,81.23,81.01,81.11,41181.0,65.2639,65.3766,65.1995,65.28,41181.0
2015-07-07 15:30:00,81.12,81.24,81.07,81.08,46294.0,65.2881,65.3847,65.2478,65.2559,46294.0
2015-07-07 15:40:00,81.07,81.07,80.89,80.95,59627.0,65.2478,65.2478,65.103,65.1513,59627.0
2015-07-07 15:50:00,80.96,81.11,80.91,81.06,158002.0,65.1593,65.28,65.1191,65.2398,158002.0
2015-07-08 09:30:00,80.72,80.77,80.25,80.68,57762.0,64.9661,65.0064,64.5879,64.9339,57762.0
2015-07-08 09:40:00,80.67,80.68,80.21,80.21,21594.0,64.9259,64.9339,64.5557,64.5557,21594.0
2015-07-08 09:50:00,80.25,80.35,80.16,80.28,28839.0,64.5879,64.6684,64.5154,64.612,28839.0
2015-07-08 10:00:00,80.25,80.29,80.09,80.29,21865.0,64.5879,64.6201,64.4591,64.6201,21865.0
2015-07-08 10:10:00,80.32,80.47,80.2,80.47,51692.0,64.6442,64.7649,64.5476,64.7649,51692.0
2015-07-08 10:20:00,80.45,80.54,80.38,80.41,22741.0,64.7488,64.8213,64.6925,64.7166,22741.0
2015-07-08 10:30:00,80.38,80.52,80.28,80.49,28643.0,64.6925,64.8052,64.612,64.781,28643.0
2015-07-08 10:40:00,80.5,80.67,80.45,80.59,22913.0,64.7891,64.9259,64.7488,64.8615,22913.0
2015-07-08 10:50:00,80.59,80.8,80.59,80.75,30835.0,64.8615,65.0305,64.8615,64.9903,30835.0
2015-07-08 11:00:00,80.78,80.79,80.48,80.48,37463.0,65.0144,65.0225,64.773,64.773,37463.0
2015-07-08 11:10:00,80.49,80.49,80.31,80.33,25494.0,64.781,64.781,64.6362,64.6523,25494.0
2015-07-08 11:20:00,80.32,80.37,80.18,80.27,22793.0,64.6442,64.6844,64.5315,64.604,22793.0
2015-07-08 11:30:00,80.28,80.4,80.23,80.27,16884.0,64.612,64.7086,64.5718,64.604,16884.0
2015-07-08 11:40:00,80.27,80.27,80.11,80.12,21608.0,64.604,64.604,64.4752,64.4832,21608.0
2015-07-08 11:50:00,80.12,80.15,80.02,80.13,47152.0,64.4832,64.5074,64.4028,64.4913,47152.0
2015-07-08 12:00:00,80.14,80.28,80.11,80.22,11088.0,64.4993,64.612,64.4752,64.5637,11088.0
2015-07-08 12:10:00,80.22,80.26,80.14,80.26,17236.0,64.5637,64.5959,64.4993,64.5959,17236.0
2015-07-08 12:20:00,80.27,80.4,80.27,80.35,11377.0,64.604,64.7086,64.604,64.6684,11377.0
2015-07-08 12:30:00,80.36,80.37,80.24,80.32,13607.0,64.6764,64.6844,64.5798,64.6442,13607.0
2015-07-08 12:40:00,80.31,80.33,80.22,80.33,16790.0,64.6362,64.6523,64.5637,64.6523,16790.0
2015-07-08 12:50:00,80.32,80.54,80.27,80.52,17102.0,64.6442,64.8213,64.604,64.8052,17102.0
2015-07-08 13:00:00,80.51,80.51,80.33,80.39,14899.0,64.7971,64.7971,64.6523,64.7005,14899.0
2015-07-08 13:10:00,80.4,80.6,80.4,80.48,22170.0,64.7086,64.8696,64.7086,64.773,22170.0
2015-07-08 13:20:00,80.46,80.52,80.39,80.51,16453.0,64.7569,64.8052,64.7005,64.7971,16453.0
2015-07-08 13:30:00,80.52,80.52,80.34,80.37,16112.0,64.8052,64.8052,64.6603,64.6844,16112.0
2015-07-08 13:40:00,80.36,80.47,80.33,80.46,14964.0,64.6764,64.7649,64.6523,64.7569,14964.0
2015-07-08 13:50:00,80.47,80.58,80.41,80.45,14539.0,64.7649,64.8535,64.7166,64.7488,14539.0
2015-07-08 14:00:00,80.46,80.54,80.29,80.35,32469.0,64.7569,64.8213,64.6201,64.6684,32469.0
2015-07-08 14:10:00,80.36,80.47,80.29,80.3,18334.0,64.6764,64.7649,64.6201,64.6281,18334.0
2015-07-08 14:20:00,80.29,80.33,80.21,80.32,31242.0,64.6201,64.6523,64.5557,64.6442,31242.0
2015-07-08 14:30:00,80.33,80.37,80.2,80.22,40902.0,64.6523,64.6844,64.5476,64.5637,40902.0
2015-07-08 14:40:00,80.22,80.28,80.0,80.0,34284.0,64.5637,64.612,64.3867,64.3867,34284.0
2015-07-08 14:50:00,80.01,80.25,79.98,80.03,44100.0,64.3947,64.5879,64.3706,64.4108,44100.0
2015-07-08 15:00:00,80.06,80.19,80.03,80.11,37612.0,64.435,64.5396,64.4108,64.4752,37612.0
2015-07-08 15:10:00,80.13,80.28,80.12,80.16,40469.0,64.4913,64.612,64.4832,64.5154,40469.0
2015-07-08 15:20:00,80.18,80.23,80.04,80.05,45959.0,64.5315,64.5718,64.4189,64.4269,45959.0
2015-07-08 15:30:00,80.03,80.23,80.03,80.17,41356.0,64.4108,64.5718,64.4108,64.5235,41356.0
2015-07-08 15:40:00,80.17,80.31,80.07,80.18,59495.0,64.5235,64.6362,64.443,64.5315,59495.0
2015-07-08 15:50:00,80.17,80.19,80.01,80.03,149656.0,64.5235,64.5396,64.3947,64.4108,149656.0
2015-07-09 09:30:00,81.15,81.41,80.87,81.11,49572.0,65.3122,65.5215,65.0869,65.28,49572.0
2015-07-09 09:40:00,81.09,81.35,81.08,81.24,27484.0,65.2639,65.4732,65.2559,65.3847,27484.0
2015-07-09 09:50:00,81.24,81.31,81.09,81.24,31337.0,65.3847,65.441,65.2639,65.3847,31337.0
2015-07-09 10:00:00,81.23,81.26,80.97,80.98,36278.0,65.3766,65.4008,65.1673,65.1754,36278.0
2015-07-09 10:10:00,81.0,81.14,80.98,81.01,31682.0,65.1915,65.3042,65.1754,65.1995,31682.0
2015-07-09 10:20:00,80.99,81.02,80.86,80.87,38604.0,65.1834,65.2076,65.0788,65.0869,38604.0
2015-07-09 10:30:00,80.87,81.02,80.87,80.94,28552.0,65.0869,65.2076,65.0869,65.1432,28552.0
2015-07-09 10:40:00,80.91,81.12,80.87,81.07,33759.0,65.1191,65.2881,65.0869,65.2478,33759.0
2015-07-09 10:50:00,81.07,81.23,81.03,81.2,26451.0,65.2478,65.3766,65.2156,65.3525,26451.0
2015-07-09 11:00:00,81.22,81.37,81.19,81.35,37050.0,65.3686,65.4893,65.3444,65.4732,37050.0
2015-07-09 11:10:00,81.36,81.39,81.26,81.29,28827.0,65.4812,65.5054,65.4008,65.4249,28827.0
2015-07-09 11:20:00,81.29,81.31,81.13,81.15,28523.0,65.4249,65.441,65.2961,65.3122,28523.0
2015-07-09 11:30:00,81.15,81.19,81.1,81.16,23770.0,65.3122,65.3444,65.272,65.3203,23770.0
2015-07-09 11:40:00,81.15,81.2,81.1,81.12,25900.0,65.3122,65.3525,65.272,65.2881,25900.0
2015-07-09 11:50:00,81.13,81.14,80.97,80.99,38638.0,65.2961,65.3042,65.1673,65.1834,38638.0
2015-07-09 12:00:00,80.97,81.07,80.86,80.87,23296.0,65.1673,65.2478,65.0788,65.0869,23296.0
2015-07-09 12:10:00,80.86,80.95,80.81,80.95,27487.0,65.0788,65.1513,65.0386,65.1513,27487.0
2015-07-09 12:20:00,80.95,80.95,80.85,80.85,17948.0,65.1513,65.1513,65.0708,65.0708,17948.0
2015-07-09 12:30:00,80.85,80.92,80.8,80.8,17422.0,65.0708,65.1271,65.0305,65.0305,17422.0
2015-07-09 12:40:00,80.78,80.91,80.78,80.83,29650.0,65.0144,65.1191,65.0144,65.0547,29650.0
2015-07-09 12:50:00,80.84,80.97,80.84,80.94,19113.0,65.0627,65.1673,65.0627,65.1432,19113.0
2015-07-09 13:00:00,80.93,80.96,80.79,80.84,19935.0,65.1352,65.1593,65.0225,65.0627,19935.0
2015-07-09 13:10:00,80.83,80.86,80.79,80.79,19932.0,65.0547,65.0788,65.0225,65.0225,19932.0
2015-07-09 13:20:00,80.79,80.83,80.72,80.76,21544.0,65.0225,65.0547,64.9661,64.9983,21544.0
2015-07-09 13:30:00,80.76,80.88,80.74,80.86,20746.0,64.9983,65.0949,64.9822,65.0788,20746.0
2015-07-09 13:40:00,80.86,80.86,80.76,80.84,17869.0,65.0788,65.0788,64.9983,65.0627,17869.0
2015-07-09 13:50:00,80.84,80.87,80.73,80.85,15985.0,65.0627,65.0869,64.9742,65.0708,15985.0
2015-07-09 14:00:00,80.84,80.84,80.77,80.78,16600.0,65.0627,65.0627,65.0064,65.0144,16600.0
2015-07-09 14:10:00,80.78,80.79,80.69,80.72,27380.0,65.0144,65.0225,64.942,64.9661,27380.0
2015-07-09 14:20:00,80.72,80.77,80.67,80.74,33503.0,64.9661,65.0064,64.9259,64.9822,33503.0
2015-07-09 14:30:00,80.74,80.79,80.65,80.74,41701.0,64.9822,65.0225,64.9098,64.9822,41701.0
2015-07-09 14:40:00,80.73,80.8,80.7,80.71,45902.0,64.9742,65.0305,64.95,64.9581,45902.0
2015-07-09 14:50:00,80.71,80.93,80.71,80.88,34959.0,64.9581,65.1352,64.9581,65.0949,34959.0
2015-07-09 15:00:00,80.88,80.93,80.85,80.92,38213.0,65.0949,65.1352,65.0708,65.1271,38213.0
2015-07-09 15:10:00,80.91,80.98,80.9,80.96,29297.0,65.1191,65.1754,65.111,65.1593,29297.0
2015-07-09 15:20:00,80.95,80.96,80.82,80.82,33242.0,65.1513,65.1593,65.0466,65.0466,33242.0
2015-07-09 15:30:00,80.82,80.85,80.7,80.79,51454.0,65.0466,65.0708,64.95,65.0225,51454.0
2015-07-09 15:40:00,80.78,80.91,80.75,80.91,43195.0,65.0144,65.1191,64.9903,65.1191,43195.0
2015-07-09 15:50:00,80.91,80.91,80.66,80.68,161765.0,65.1191,65.1191,64.9179,64.9339,161765.0
2015-07-10 09:30:00,81.86,81.87,81.08,81.67,74905.0,65.8837,65.8917,65.2559,65.7307,74905.0
2015-07-10 09:40:00,81.69,81.75,81.45,81.53,14622.0,65.7468,65.7951,65.5537,65.6181,14622.0
2015-07-10 09:50:00,81.57,81.65,81.41,81.41,22438.0,65.6502,65.7146,65.5215,65.5215,22438.0
2015-07-10 10:00:00,81.44,81.53,81.41,81.46,17345.0,65.5456,65.6181,65.5215,65.5617,17345.0
2015-07-10 10:10:00,81.44,81.46,81.34,81.38,26552.0,65.5456,65.5617,65.4651,65.4973,26552.0
2015-07-10 10:20:00,81.33,81.37,81.23,81.31,16951.0,65.4571,65.4893,65.3766,65.441,16951.0
2015-07-10 10:30:00,81.32,81.35,81.27,81.32,43736.0,65.449,65.4732,65.4088,65.449,43736.0
2015-07-10 10:40:00,81.31,81.4,81.29,81.38,51070.0,65.441,65.5134,65.4249,65.4973,51070.0
2015-07-10 10:50:00,81.39,81.55,81.36,81.5,36375.0,65.5054,65.6342,65.4812,65.5939,36375.0
2015-07-10 11:00:00,81.5,81.7,81.49,81.66,29482.0,65.5939,65.7549,65.5859,65.7227,29482.0
2015-07-10 11:10:00,81.65,81.71,81.58,81.7,18278.0,65.7146,65.7629,65.6583,65.7549,18278.0
2015-07-10 11:20:00,81.71,81.77,81.67,81.69,19835.0,65.7629,65.8112,65.7307,65.7468,19835.0
2015-07-10 11:30:00,81.7,81.73,81.6,81.68,16159.0,65.7549,65.779,65.6744,65.7388,16159.0
2015-07-10 11:40:00,81.65,81.86,81.64,81.79,29475.0,65.7146,65.8837,65.7066,65.8273,29475.0
2015-07-10 11:50:00,81.8,81.82,81.72,81.72,20056.0,65.8354,65.8515,65.771,65.771,20056.0
2015-07-10 12:00:00,81.74,81.77,81.69,81.71,16741.0,65.7871,65.8112,65.7468,65.7629,16741.0
2015-07-10 12:10:00,81.71,81.74,81.62,81.65,15900.0,65.7629,65.7871,65.6905,65.7146,15900.0
2015-07-10 12:20:00,81.64,81.7,81.63,81.64,11220.0,65.7066,65.7549,65.6985,65.7066,11220.0
2015-07-10 12:30:00,81.64,81.64,81.49,81.54,12691.0,65.7066,65.7066,65.5859,65.6261,12691.0
2015-07-10 12:40:00,81.54,81.58,81.44,81.55,19469.0,65.6261,65.6583,65.5456,65.6342,19469.0
2015-07-10 12:50:00,81.55,81.61,81.53,81.55,14970.0,65.6342,65.6824,65.6181,65.6342,14970.0
2015-07-10 13:00:00,81.56,81.63,81.52,81.57,19441.0,65.6422,65.6985,65.61,65.6502,19441.0
2015-07-10 13:10:00,81.55,81.55,81.42,81.44,17898.0,65.6342,65.6342,65.5295,65.5456,17898.0
2015-07-10 13:20:00,81.45,81.54,81.43,81.49,16287.0,65.5537,65.6261,65.5376,65.5859,16287.0
2015-07-10 13:30:00,81.5,81.52,81.45,81.48,13286.0,65.5939,65.61,65.5537,65.5778,13286.0
2015-07-10 13:40:00,81.48,81.48,81.37,81.37,14131.0,65.5778,65.5778,65.4893,65.4893,14131.0
2015-07-10 13:50:00,81.37,81.48,81.36,81.48,18649.0,65.4893,65.5778,65.4812,65.5778,18649.0
2015-07-10 14:00:00,81.47,81.6,81.42,81.53,21462.0,65.5698,65.6744,65.5295,65.6181,21462.0
2015-07-10 14:10:00,81.53,81.65,81.53,81.65,20826.0,65.6181,65.7146,65.6181,65.7146,20826.0
2015-07-10 14:20:00,81.67,81.69,81.6,81.63,31286.0,65.7307,65.7468,65.6744,65.6985,31286.0
2015-07-10 14:30:00,81.64,81.76,81.64,81.74,23010.0,65.7066,65.8032,65.7066,65.7871,23010.0
2015-07-10 14:40:00,81.75,81.82,81.75,81.8,17170.0,65.7951,65.8515,65.7951,65.8354,17170.0
2015-07-10 14:50:00,81.81,81.81,81.68,81.71,21094.0,65.8434,65.8434,65.7388,65.7629,21094.0
2015-07-10 15:00:00,81.71,81.74,81.68,81.7,20054.0,65.7629,65.7871,65.7388,65.7549,20054.0
2015-07-10 15:10:00,81.7,81.81,81.7,81.8,31743.0,65.7549,65.8434,65.7549,65.8354,31743.0
2015-07-10 15:20:00,81.81,81.84,81.74,81.75,29181.0,65.8434,65.8676,65.7871,65.7951,29181.0
2015-07-10 15:30:00,81.74,81.77,81.68,81.71,40397.0,65.7871,65.8112,65.7388,65.7629,40397.0
2015-07-10 15:40:00,81.7,81.74,81.65,81.68,46025.0,65.7549,65.7871,65.7146,65.7388,46025.0
2015-07-10 15:50:00,81.69,81.72,81.5,81.51,108175.0,65.7468,65.771,65.5939,65.602,108175.0
2015-07-13 09:30:00,81.81,82.07,81.73,82.02,54011.0,65.8434,66.0527,65.779,66.0124,54011.0
2015-07-13 09:40:00,81.96,82.3,81.91,82.26,23810.0,65.9641,66.2378,65.9239,66.2056,23810.0
2015-07-13 09:50:00,82.28,82.3,81.96,81.96,14596.0,66.2217,66.2378,65.9641,65.9641,14596.0
2015-07-13 10:00:00,81.96,81.98,81.83,81.93,18262.0,65.9641,65.9802,65.8595,65.94,18262.0
2015-07-13 10:10:00,81.92,82.12,81.89,82.07,20409.0,65.9319,66.0929,65.9078,66.0527,20409.0
2015-07-13 10:20:00,82.1,82.13,81.92,81.94,21066.0,66.0768,66.101,65.9319,65.948,21066.0
2015-07-13 10:30:00,81.95,82.01,81.89,81.98,35287.0,65.9561,66.0044,65.9078,65.9802,35287.0
2015-07-13 10:40:00,81.98,82.0,81.94,81.97,19640.0,65.9802,65.9963,65.948,65.9722,19640.0
2015-07-13 10:50:00,81.97,82.03,81.97,81.99,21028.0,65.9722,66.0205,65.9722,65.9883,21028.0
2015-07-13 11:00:00,81.99,82.12,81.99,82.11,18915.0,65.9883,66.0929,65.9883,66.0849,18915.0
2015-07-13 11:10:00,82.11,82.13,81.84,81.86,21472.0,66.0849,66.101,65.8676,65.8837,21472.0
2015-07-13 11:20:00,81.85,81.88,81.79,81.86,14843.0,65.8756,65.8997,65.8273,65.8837,14843.0
2015-07-13 11:30:00,81.85,82.01,81.85,81.99,17139.0,65.8756,66.0044,65.8756,65.9883,17139.0
2015-07-13 11:40:00,81.99,82.01,81.9,81.92,16135.0,65.9883,66.0044,65.9158,65.9319,16135.0
2015-07-13 11:50:00,81.92,81.99,81.92,81.98,18861.0,65.9319,65.9883,65.9319,65.9802,18861.0
2015-07-13 12:00:00,81.98,81.99,81.94,81.96,16983.0,65.9802,65.9883,65.948,65.9641,16983.0
2015-07-13 12:10:00,81.96,81.99,81.86,81.86,13703.0,65.9641,65.9883,65.8837,65.8837,13703.0
2015-07-13 12:20:00,81.86,81.94,81.84,81.93,14172.0,65.8837,65.948,65.8676,65.94,14172.0
2015-07-13 12:30:00,81.93,81.93,81.79,81.81,18583.0,65.94,65.94,65.8273,65.8434,18583.0
2015-07-13 12:40:00,81.81,81.83,81.77,81.82,13686.0,65.8434,65.8595,65.8112,65.8515,13686.0
2015-07-13 12:50:00,81.83,81.87,81.8,81.83,10689.0,65.8595,65.8917,65.8354,65.8595,10689.0
2015-07-13 13:00:00,81.84,81.88,81.81,81.85,17921.0,65.8676,65.8997,65.8434,65.8756,17921.0
2015-07-13 13:10:00,81.87,81.88,81.83,81.83,11818.0,65.8917,65.8997,65.8595,65.8595,11818.0
2015-07-13 13:20:00,81.83,81.88,81.81,81.85,9620.0,65.8595,65.8997,65.8434,65.8756,9620.0
2015-07-13 13:30:00,81.84,81.88,81.82,81.82,17315.0,65.8676,65.8997,65.8515,65.8515,17315.0
2015-07-13 13:40:00,81.82,81.82,81.71,81.71,22959.0,65.8515,65.8515,65.7629,65.7629,22959.0
2015-07-13 13:50:00,81.71,81.75,81.64,81.73,16305.0,65.7629,65.7951,65.7066,65.779,16305.0
2015-07-13 14:00:00,81.75,81.79,81.73,81.79,17341.0,65.7951,65.8273,65.779,65.8273,17341.0
2015-07-13 14:10:00,81.78,81.8,81.77,81.79,42482.0,65.8193,65.8354,65.8112,65.8273,42482.0
2015-07-13 14:20:00,81.79,81.83,81.74,81.75,14789.0,65.8273,65.8595,65.7871,65.7951,14789.0
2015-07-13 14:30:00,81.76,81.8,81.74,81.76,22274.0,65.8032,65.8354,65.7871,65.8032,22274.0
2015-07-13 14:40:00,81.76,81.8,81.73,81.74,37236.0,65.8032,65.8354,65.779,65.7871,37236.0
2015-07-13 14:50:00,81.73,81.83,81.71,81.78,33854.0,65.779,65.8595,65.7629,65.8193,33854.0
2015-07-13 15:00:00,81.78,81.81,81.72,81.76,32236.0,65.8193,65.8434,65.771,65.8032,32236.0
2015-07-13 15:10:00,81.77,81.79,81.74,81.77,32217.0,65.8112,65.8273,65.7871,65.8112,32217.0
2015-07-13 15:20:00,81.76,81.84,81.69,81.83,67839.0,65.8032,65.8676,65.7468,65.8595,67839.0
2015-07-13 15:30:00,81.84,81.87,81.76,81.8,50952.0,65.8676,65.8917,65.8032,65.8354,50952.0
2015-07-13 15:40:00,81.81,81.9,81.8,81.86,51913.0,65.8434,65.9158,65.8354,65.8837,51913.0
2015-07-13 15:50:00,81.86,81.86,81.73,81.73,133271.0,65.8837,65.8837,65.779,65.779,133271.0
2015-07-14 09:30:00,81.72,81.83,81.56,81.78,58798.0,65.771,65.8595,65.6422,65.8193,58798.0
2015-07-14 09:40:00,81.77,81.8,81.56,81.6,41183.0,65.8112,65.8354,65.6422,65.6744,41183.0
2015-07-14 09:50:00,81.6,81.68,81.58,81.6,22206.0,65.6744,65.7388,65.6583,65.6744,22206.0
2015-07-14 10:00:00,81.64,81.68,81.5,81.5,22220.0,65.7066,65.7388,65.5939,65.5939,22220.0
2015-07-14 10:10:00,81.49,81.57,81.48,81.56,18281.0,65.5859,65.6502,65.5778,65.6422,18281.0
2015-07-14 10:20:00,81.58,81.65,81.53,81.61,30612.0,65.6583,65.7146,65.6181,65.6824,30612.0
2015-07-14 10:30:00,81.63,81.7,81.62,81.62,13650.0,65.6985,65.7549,65.6905,65.6905,13650.0
2015-07-14 10:40:00,81.63,81.73,81.61,81.72,15977.0,65.6985,65.779,65.6824,65.771,15977.0
2015-07-14 10:50:00,81.73,81.79,81.7,81.74,13167.0,65.779,65.8273,65.7549,65.7871,13167.0
2015-07-14 11:00:00,81.74,81.8,81.72,81.74,18228.0,65.7871,65.8354,65.771,65.7871,18228.0
2015-07-14 11:10:00,81.75,81.85,81.74,81.81,12365.0,65.7951,65.8756,65.7871,65.8434,12365.0
2015-07-14 11:20:00,81.81,81.81,81.77,81.77,17049.0,65.8434,65.8434,65.8112,65.8112,17049.0
2015-07-14 11:30:00,81.78,81.81,81.72,81.72,12796.0,65.8193,65.8434,65.771,65.771,12796.0
2015-07-14 11:40:00,81.72,81.75,81.71,81.73,11895.0,65.771,65.7951,65.7629,65.779,11895.0
2015-07-14 11:50:00,81.73,81.86,81.73,81.83,12432.0,65.779,65.8837,65.779,65.8595,12432.0
2015-07-14 12:00:00,81.83,81.86,81.78,81.79,8920.0,65.8595,65.8837,65.8193,65.8273,8920.0
2015-07-14 12:10:00,81.8,81.82,81.79,81.81,5617.0,65.8354,65.8515,65.8273,65.8434,5617.0
2015-07-14 12:20:00,81.82,81.84,81.78,81.82,11235.0,65.8515,65.8676,65.8193,65.8515,11235.0
2015-07-14 12:30:00,81.83,81.86,81.82,81.83,7043.0,65.8595,65.8837,65.8515,65.8595,7043.0
2015-07-14 12:40:00,81.81,81.84,81.74,81.76,11552.0,65.8434,65.8676,65.7871,65.8032,11552.0
2015-07-14 12:50:00,81.75,81.81,81.72,81.8,11304.0,65.7951,65.8434,65.771,65.8354,11304.0
2015-07-14 13:00:00,81.79,81.79,81.73,81.78,9462.0,65.8273,65.8273,65.779,65.8193,9462.0
2015-07-14 13:10:00,81.78,81.82,81.75,81.77,20704.0,65.8193,65.8515,65.7951,65.8112,20704.0
2015-07-14 13:20:00,81.76,81.81,81.75,81.81,10861.0,65.8032,65.8434,65.7951,65.8434,10861.0
2015-07-14 13:30:00,81.81,81.83,81.77,81.8,10922.0,65.8434,65.8595,65.8112,65.8354,10922.0
2015-07-14 13:40:00,81.8,81.82,81.78,81.82,7681.0,65.8354,65.8515,65.8193,65.8515,7681.0
2015-07-14 13:50:00,81.82,81.86,81.81,81.86,9702.0,65.8515,65.8837,65.8434,65.8837,9702.0
2015-07-14 14:00:00,81.85,81.86,81.81,81.83,14851.0,65.8756,65.8837,65.8434,65.8595,14851.0
2015-07-14 14:10:00,81.84,81.86,81.81,81.83,18395.0,65.8676,65.8837,65.8434,65.8595,18395.0
2015-07-14 14:20:00,81.83,81.87,81.81,81.86,26054.0,65.8595,65.8917,65.8434,65.8837,26054.0
2015-07-14 14:30:00,81.86,81.92,81.85,81.87,37546.0,65.8837,65.9319,65.8756,65.8917,37546.0
2015-07-14 14:40:00,81.87,81.89,81.84,81.84,13761.0,65.8917,65.9078,65.8676,65.8676,13761.0
2015-07-14 14:50:00,81.85,81.89,81.85,81.87,17896.0,65.8756,65.9078,65.8756,65.8917,17896.0
2015-07-14 15:00:00,81.88,81.95,81.87,81.94,22125.0,65.8997,65.9561,65.8917,65.948,22125.0
2015-07-14 15:10:00,81.93,82.01,81.93,82.01,25732.0,65.94,66.0044,65.94,66.0044,25732.0
2015-07-14 15:20:00,82.0,82.01,81.96,81.98,30980.0,65.9963,66.0044,65.9641,65.9802,30980.0
2015-07-14 15:30:00,81.98,81.98,81.9,81.93,46065.0,65.9802,65.9802,65.9158,65.94,46065.0
2015-07-14 15:40:00,81.93,81.93,81.89,81.9,51627.0,65.94,65.94,65.9078,65.9158,51627.0
2015-07-14 15:50:00,81.91,81.94,81.86,81.89,132392.0,65.9239,65.948,65.8837,65.9078,132392.0
2015-07-15 09:30:00,81.95,82.1,81.5,81.93,72484.0,65.9561,66.0768,65.5939,65.94,72484.0
2015-07-15 09:40:00,81.93,82.1,81.83,81.96,27467.0,65.94,66.0768,65.8595,65.9641,27467.0
2015-07-15 09:50:00,81.99,82.01,81.85,81.86,16423.0,65.9883,66.0044,65.8756,65.8837,16423.0
2015-07-15 10:00:00,81.89,81.92,81.77,81.92,23537.0,65.9078,65.9319,65.8112,65.9319,23537.0
2015-07-15 10:10:00,81.9,82.02,81.85,81.96,34647.0,65.9158,66.0124,65.8756,65.9641,34647.0
2015-07-15 10:20:00,81.95,82.02,81.89,81.98,41201.0,65.9561,66.0124,65.9078,65.9802,41201.0
2015-07-15 10:30:00,81.97,82.18,81.96,82.17,31380.0,65.9722,66.1412,65.9641,66.1331,31380.0
2015-07-15 10:40:00,82.18,82.22,82.13,82.19,26376.0,66.1412,66.1734,66.101,66.1492,26376.0
2015-07-15 10:50:00,82.19,82.22,82.11,82.13,24466.0,66.1492,66.1734,66.0849,66.101,24466.0
2015-07-15 11:00:00,82.13,82.22,82.1,82.2,27315.0,66.101,66.1734,66.0768,66.1573,27315.0
2015-07-15 11:10:00,82.22,82.22,82.12,82.15,21950.0,66.1734,66.1734,66.0929,66.1171,21950.0
2015-07-15 11:20:00,82.15,82.18,82.1,82.12,15839.0,66.1171,66.1412,66.0768,66.0929,15839.0
2015-07-15 11:30:00,82.12,82.19,82.11,82.18,9079.0,66.0929,66.1492,66.0849,66.1412,9079.0
2015-07-15 11:40:00,82.19,82.2,82.17,82.17,17699.0,66.1492,66.1573,66.1331,66.1331,17699.0
2015-07-15 11:50:00,82.16,82.21,82.13,82.19,20412.0,66.1251,66.1653,66.101,66.1492,20412.0
2015-07-15 12:00:00,82.19,82.23,82.18,82.21,15201.0,66.1492,66.1814,66.1412,66.1653,15201.0
2015-07-15 12:10:00,82.22,82.23,82.17,82.17,18213.0,66.1734,66.1814,66.1331,66.1331,18213.0
2015-07-15 12:20:00,82.18,82.25,82.17,82.25,12633.0,66.1412,66.1975,66.1331,66.1975,12633.0
2015-07-15 12:30:00,82.25,82.28,82.22,82.27,14650.0,66.1975,66.2217,66.1734,66.2136,14650.0
2015-07-15 12:40:00,82.28,82.38,82.28,82.37,32455.0,66.2217,66.3022,66.2217,66.2941,32455.0
2015-07-15 12:50:00,82.37,82.39,82.3,82.39,19557.0,66.2941,66.3102,66.2378,66.3102,19557.0
2015-07-15 13:00:00,82.38,82.46,82.38,82.46,41998.0,66.3022,66.3666,66.3022,66.3666,41998.0
2015-07-15 13:10:00,82.45,82.55,82.45,82.5,56369.0,66.3585,66.439,66.3585,66.3987,56369.0
2015-07-15 13:20:00,82.51,82.52,82.49,82.52,24897.0,66.4068,66.4148,66.3907,66.4148,24897.0
2015-07-15 13:30:00,82.51,82.56,82.49,82.49,33093.0,66.4068,66.447,66.3907,66.3907,33093.0
2015-07-15 13:40:00,82.49,82.53,82.49,82.51,46602.0,66.3907,66.4229,66.3907,66.4068,46602.0
2015-07-15 13:50:00,82.5,82.52,82.49,82.5,33695.0,66.3987,66.4148,66.3907,66.3987,33695.0
2015-07-15 14:00:00,82.51,82.53,82.48,82.51,41561.0,66.4068,66.4229,66.3826,66.4068,41561.0
2015-07-15 14:10:00,82.51,82.55,82.49,82.52,40124.0,66.4068,66.439,66.3907,66.4148,40124.0
2015-07-15 14:20:00,82.52,82.55,82.5,82.51,39143.0,66.4148,66.439,66.3987,66.4068,39143.0
2015-07-15 14:30:00,82.51,82.51,82.29,82.29,59660.0,66.4068,66.4068,66.2297,66.2297,59660.0
2015-07-15 14:40:00,82.3,82.3,82.21,82.24,56097.0,66.2378,66.2378,66.1653,66.1895,56097.0
2015-07-15 14:50:00,82.23,82.34,82.23,82.34,81415.0,66.1814,66.27,66.1814,66.27,81415.0
2015-07-15 15:00:00,82.34,82.37,82.3,82.32,59132.0,66.27,66.2941,66.2378,66.2539,59132.0
2015-07-15 15:10:00,82.32,82.36,82.27,82.3,101391.0,66.2539,66.2861,66.2136,66.2378,101391.0
2015-07-15 15:20:00,82.3,82.38,82.28,82.37,89479.0,66.2378,66.3022,66.2217,66.2941,89479.0
2015-07-15 15:30:00,82.37,82.52,82.34,82.48,135657.0,66.2941,66.4148,66.27,66.3826,135657.0
2015-07-15 15:40:00,82.47,82.52,82.37,82.47,183438.0,66.3746,66.4148,66.2941,66.3746,183438.0
2015-07-15 15:50:00,82.46,82.57,82.42,82.51,297869.0,66.3666,66.4551,66.3344,66.4068,297869.0
2015-07-16 09:30:00,82.89,82.89,82.41,82.41,71001.0,66.7126,66.7126,66.3263,66.3263,71001.0
2015-07-16 09:40:00,82.4,82.54,82.34,82.44,32823.0,66.3183,66.4309,66.27,66.3505,32823.0
2015-07-16 09:50:00,82.46,82.53,82.32,82.37,31792.0,66.3666,66.4229,66.2539,66.2941,31792.0
2015-07-16 10:00:00,82.36,82.51,82.34,82.45,42360.0,66.2861,66.4068,66.27,66.3585,42360.0
2015-07-16 10:10:00,82.46,82.6,82.45,82.55,25765.0,66.3666,66.4792,66.3585,66.439,25765.0
2015-07-16 10:20:00,82.55,82.67,82.53,82.62,35232.0,66.439,66.5356,66.4229,66.4953,35232.0
2015-07-16 10:30:00,82.61,82.67,82.61,82.65,23405.0,66.4873,66.5356,66.4873,66.5195,23405.0
2015-07-16 10:40:00,82.66,82.69,82.64,82.69,36695.0,66.5275,66.5517,66.5114,66.5517,36695.0
2015-07-16 10:50:00,82.68,82.75,82.68,82.73,19347.0,66.5436,66.6,66.5436,66.5839,19347.0
2015-07-16 11:00:00,82.73,82.76,82.73,82.73,22145.0,66.5839,66.608,66.5839,66.5839,22145.0
2015-07-16 11:10:00,82.73,82.77,82.73,82.74,33249.0,66.5839,66.616,66.5839,66.5919,33249.0
2015-07-16 11:20:00,82.74,82.79,82.73,82.76,26802.0,66.5919,66.6321,66.5839,66.608,26802.0
2015-07-16 11:30:00,82.75,82.86,82.75,82.86,40122.0,66.6,66.6885,66.6,66.6885,40122.0
2015-07-16 11:40:00,82.86,82.87,82.81,82.84,32738.0,66.6885,66.6965,66.6482,66.6724,32738.0
2015-07-16 11:50:00,82.83,82.88,82.82,82.87,34473.0,66.6643,66.7046,66.6563,66.6965,34473.0
2015-07-16 12:00:00,82.87,82.88,82.85,82.87,22832.0,66.6965,66.7046,66.6804,66.6965,22832.0
2015-07-16 12:10:00,82.87,82.91,82.86,82.91,25790.0,66.6965,66.7287,66.6885,66.7287,25790.0
2015-07-16 12:20:00,82.92,82.97,82.9,82.92,18266.0,66.7368,66.777,66.7207,66.7368,18266.0
2015-07-16 12:30:00,82.91,82.93,82.85,82.88,21684.0,66.7287,66.7448,66.6804,66.7046,21684.0
2015-07-16 12:40:00,82.88,82.91,82.87,82.88,7631.0,66.7046,66.7287,66.6965,66.7046,7631.0
2015-07-16 12:50:00,82.87,82.88,82.81,82.82,25985.0,66.6965,66.7046,66.6482,66.6563,25985.0
2015-07-16 13:00:00,82.82,82.84,82.79,82.8,19256.0,66.6563,66.6724,66.6321,66.6402,19256.0
2015-07-16 13:10:00,82.8,82.84,82.76,82.76,19934.0,66.6402,66.6724,66.608,66.608,19934.0
2015-07-16 13:20:00,82.77,82.83,82.75,82.8,19680.0,66.616,66.6643,66.6,66.6402,19680.0
2015-07-16 13:30:00,82.81,82.81,82.76,82.79,16179.0,66.6482,66.6482,66.608,66.6321,16179.0
2015-07-16 13:40:00,82.8,82.84,82.78,82.8,17002.0,66.6402,66.6724,66.6241,66.6402,17002.0
2015-07-16 13:50:00,82.8,82.86,82.78,82.82,61383.0,66.6402,66.6885,66.6241,66.6563,61383.0
2015-07-16 14:00:00,82.81,82.84,82.78,82.79,20562.0,66.6482,66.6724,66.6241,66.6321,20562.0
2015-07-16 14:10:00,82.79,82.79,82.74,82.75,21593.0,66.6321,66.6321,66.5919,66.6,21593.0
2015-07-16 14:20:00,82.75,82.9,82.74,82.89,26503.0,66.6,66.7207,66.5919,66.7126,26503.0
2015-07-16 14:30:00,82.9,82.96,82.88,82.93,21769.0,66.7207,66.769,66.7046,66.7448,21769.0
2015-07-16 14:40:00,82.92,82.94,82.88,82.9,19858.0,66.7368,66.7529,66.7046,66.7207,19858.0
2015-07-16 14:50:00,82.91,82.96,82.9,82.91,13594.0,66.7287,66.769,66.7207,66.7287,13594.0
2015-07-16 15:00:00,82.91,82.97,82.87,82.94,65461.0,66.7287,66.777,66.6965,66.7529,65461.0
2015-07-16 15:10:00,82.92,83.04,82.91,82.97,43395.0,66.7368,66.8334,66.7287,66.777,43395.0
2015-07-16 15:20:00,82.97,82.98,82.92,82.97,40947.0,66.777,66.7851,66.7368,66.777,40947.0
2015-07-16 15:30:00,82.97,83.02,82.94,82.95,42899.0,66.777,66.8173,66.7529,66.7609,42899.0
2015-07-16 15:40:00,82.96,82.97,82.89,82.94,45329.0,66.769,66.777,66.7126,66.7529,45329.0
2015-07-16 15:50:00,82.94,82.95,82.86,82.89,96752.0,66.7529,66.7609,66.6885,66.7126,96752.0
2015-07-17 09:30:00,83.01,83.01,82.3,82.36,156860.0,66.8092,66.8092,66.2378,66.2861,156860.0
2015-07-17 09:40:00,82.38,82.47,82.3,82.47,52612.0,66.3022,66.3746,66.2378,66.3746,52612.0
2015-07-17 09:50:00,82.48,82.53,82.37,82.41,43880.0,66.3826,66.4229,66.2941,66.3263,43880.0
2015-07-17 10:00:00,82.43,82.53,82.35,82.37,36557.0,66.3424,66.4229,66.278,66.2941,36557.0
2015-07-17 10:10:00,82.37,82.43,82.32,82.42,25974.0,66.2941,66.3424,66.2539,66.3344,25974.0
2015-07-17 10:20:00,82.41,82.46,82.37,82.45,23203.0,66.3263,66.3666,66.2941,66.3585,23203.0
2015-07-17 10:30:00,82.45,82.59,82.39,82.57,29153.0,66.3585,66.4712,66.3102,66.4551,29153.0
2015-07-17 10:40:00,82.57,82.61,82.49,82.51,22034.0,66.4551,66.4873,66.3907,66.4068,22034.0
2015-07-17 10:50:00,82.5,82.51,82.37,82.44,21493.0,66.3987,66.4068,66.2941,66.3505,21493.0
2015-07-17 11:00:00,82.42,82.46,82.33,82.35,20049.0,66.3344,66.3666,66.2619,66.278,20049.0
2015-07-17 11:10:00,82.35,82.38,82.31,82.35,25806.0,66.278,66.3022,66.2458,66.278,25806.0
2015-07-17 11:20:00,82.36,82.41,82.33,82.41,26230.0,66.2861,66.3263,66.2619,66.3263,26230.0
2015-07-17 11:30:00,82.42,82.6,82.41,82.59,37138.0,66.3344,66.4792,66.3263,66.4712,37138.0
2015-07-17 11:40:00,82.59,82.73,82.59,82.72,38743.0,66.4712,66.5839,66.4712,66.5758,38743.0
2015-07-17 11:50:00,82.72,82.76,82.68,82.73,36244.0,66.5758,66.608,66.5436,66.5839,36244.0
2015-07-17 12:00:00,82.74,82.75,82.68,82.68,22857.0,66.5919,66.6,66.5436,66.5436,22857.0
2015-07-17 12:10:00,82.67,82.68,82.55,82.55,12637.0,66.5356,66.5436,66.439,66.439,12637.0
2015-07-17 12:20:00,82.55,82.56,82.49,82.53,13152.0,66.439,66.447,66.3907,66.4229,13152.0
2015-07-17 12:30:00,82.52,82.61,82.52,82.54,18081.0,66.4148,66.4873,66.4148,66.4309,18081.0
2015-07-17 12:40:00,82.54,82.56,82.52,82.54,19826.0,66.4309,66.447,66.4148,66.4309,19826.0
2015-07-17 12:50:00,82.54,82.59,82.52,82.53,21930.0,66.4309,66.4712,66.4148,66.4229,21930.0
2015-07-17 13:00:00,82.53,82.53,82.41,82.41,19745.0,66.4229,66.4229,66.3263,66.3263,19745.0
2015-07-17 13:10:00,82.42,82.42,82.33,82.34,16312.0,66.3344,66.3344,66.2619,66.27,16312.0
2015-07-17 13:20:00,82.33,82.37,82.3,82.35,33188.0,66.2619,66.2941,66.2378,66.278,33188.0
2015-07-17 13:30:00,82.35,82.36,82.29,82.32,21957.0,66.278,66.2861,66.2297,66.2539,21957.0
2015-07-17 13:40:00,82.33,82.35,82.26,82.31,57927.0,66.2619,66.278,66.2056,66.2458,57927.0
2015-07-17 13:50:00,82.3,82.33,82.28,82.3,26925.0,66.2378,66.2619,66.2217,66.2378,26925.0
2015-07-17 14:00:00,82.3,82.31,82.25,82.26,36576.0,66.2378,66.2458,66.1975,66.2056,36576.0
2015-07-17 14:10:00,82.27,82.35,82.25,82.34,26243.0,66.2136,66.278,66.1975,66.27,26243.0
2015-07-17 14:20:00,82.34,82.4,82.34,82.4,24985.0,66.27,66.3183,66.27,66.3183,24985.0
2015-07-17 14:30:00,82.4,82.44,82.4,82.42,37737.0,66.3183,66.3505,66.3183,66.3344,37737.0
2015-07-17 14:40:00,82.42,82.44,82.39,82.4,41006.0,66.3344,66.3505,66.3102,66.3183,41006.0
2015-07-17 14:50:00,82.4,82.43,82.36,82.36,28156.0,66.3183,66.3424,66.2861,66.2861,28156.0
2015-07-17 15:00:00,82.34,82.35,82.28,82.29,27087.0,66.27,66.278,66.2217,66.2297,27087.0
2015-07-17 15:10:00,82.3,82.34,82.27,82.31,25447.0,66.2378,66.27,66.2136,66.2458,25447.0
2015-07-17 15:20:00,82.32,82.39,82.31,82.38,46395.0,66.2539,66.3102,66.2458,66.3022,46395.0
2015-07-17 15:30:00,82.38,82.45,82.37,82.39,56799.0,66.3022,66.3585,66.2941,66.3102,56799.0
2015-07-17 15:40:00,82.4,82.44,82.36,82.41,66095.0,66.3183,66.3505,66.2861,66.3263,66095.0
2015-07-17 15:50:00,82.41,82.46,82.33,82.37,168055.0,66.3263,66.3666,66.2619,66.2941,168055.0
2015-07-20 09:30:00,82.26,82.39,82.1,82.28,58588.0,66.2056,66.3102,66.0768,66.2217,58588.0
2015-07-20 09:40:00,82.29,82.31,82.03,82.11,54272.0,66.2297,66.2458,66.0205,66.0849,54272.0
2015-07-20 09:50:00,82.11,82.19,81.94,81.97,62905.0,66.0849,66.1492,65.948,65.9722,62905.0
2015-07-20 10:00:00,81.97,82.02,81.92,82.0,33666.0,65.9722,66.0124,65.9319,65.9963,33666.0
2015-07-20 10:10:00,82.0,82.23,81.99,82.08,32228.0,65.9963,66.1814,65.9883,66.0607,32228.0
2015-07-20 10:20:00,82.07,82.11,82.01,82.07,29882.0,66.0527,66.0849,66.0044,66.0527,29882.0
2015-07-20 10:30:00,82.06,82.17,82.03,82.17,31706.0,66.0446,66.1331,66.0205,66.1331,31706.0
2015-07-20 10:40:00,82.17,82.18,82.11,82.14,22476.0,66.1331,66.1412,66.0849,66.109,22476.0
2015-07-20 10:50:00,82.13,82.14,82.05,82.12,26167.0,66.101,66.109,66.0366,66.0929,26167.0
2015-07-20 11:00:00,82.12,82.24,82.12,82.18,16983.0,66.0929,66.1895,66.0929,66.1412,16983.0
2015-07-20 11:10:00,82.19,82.21,82.12,82.12,19264.0,66.1492,66.1653,66.0929,66.0929,19264.0
2015-07-20 11:20:00,82.12,82.22,82.12,82.13,23224.0,66.0929,66.1734,66.0929,66.101,23224.0
2015-07-20 11:30:00,82.14,82.25,82.08,82.23,22031.0,66.109,66.1975,66.0607,66.1814,22031.0
2015-07-20 11:40:00,82.22,82.31,82.21,82.28,16230.0,66.1734,66.2458,66.1653,66.2217,16230.0
2015-07-20 11:50:00,82.3,82.31,82.18,82.19,14905.0,66.2378,66.2458,66.1412,66.1492,14905.0
2015-07-20 12:00:00,82.21,82.27,82.2,82.23,16325.0,66.1653,66.2136,66.1573,66.1814,16325.0
2015-07-20 12:10:00,82.24,82.26,82.18,82.19,15593.0,66.1895,66.2056,66.1412,66.1492,15593.0
2015-07-20 12:20:00,82.18,82.19,82.12,82.12,14708.0,66.1412,66.1492,66.0929,66.0929,14708.0
2015-07-20 12:30:00,82.13,82.2,82.13,82.18,16914.0,66.101,66.1573,66.101,66.1412,16914.0
2015-07-20 12:40:00,82.18,82.3,82.18,82.26,12650.0,66.1412,66.2378,66.1412,66.2056,12650.0
2015-07-20 12:50:00,82.25,82.26,82.15,82.19,15402.0,66.1975,66.2056,66.1171,66.1492,15402.0
2015-07-20 13:00:00,82.18,82.22,82.14,82.22,17763.0,66.1412,66.1734,66.109,66.1734,17763.0
2015-07-20 13:10:00,82.22,82.26,82.16,82.17,22674.0,66.1734,66.2056,66.1251,66.1331,22674.0
2015-07-20 13:20:00,82.17,82.26,82.17,82.24,15288.0,66.1331,66.2056,66.1331,66.1895,15288.0
2015-07-20 13:30:00,82.27,82.27,82.21,82.23,14807.0,66.2136,66.2136,66.1653,66.1814,14807.0
2015-07-20 13:40:00,82.23,82.23,82.09,82.1,17051.0,66.1814,66.1814,66.0688,66.0768,17051.0
2015-07-20 13:50:00,82.1,82.13,82.04,82.06,15272.0,66.0768,66.101,66.0285,66.0446,15272.0
2015-07-20 14:00:00,82.06,82.13,82.03,82.13,20175.0,66.0446,66.101,66.0205,66.101,20175.0
2015-07-20 14:10:00,82.12,82.21,82.12,82.14,31409.0,66.0929,66.1653,66.0929,66.109,31409.0
2015-07-20 14:20:00,82.14,82.25,82.14,82.24,31767.0,66.109,66.1975,66.109,66.1895,31767.0
2015-07-20 14:30:00,82.25,82.29,82.23,82.26,18239.0,66.1975,66.2297,66.1814,66.2056,18239.0
2015-07-20 14:40:00,82.26,82.26,82.18,82.18,17972.0,66.2056,66.2056,66.1412,66.1412,17972.0
2015-07-20 14:50:00,82.17,82.21,82.15,82.15,16315.0,66.1331,66.1653,66.1171,66.1171,16315.0
2015-07-20 15:00:00,82.16,82.25,82.15,82.24,30154.0,66.1251,66.1975,66.1171,66.1895,30154.0
2015-07-20 15:10:00,82.23,82.28,82.19,82.19,31825.0,66.1814,66.2217,66.1492,66.1492,31825.0
2015-07-20 15:20:00,82.19,82.2,82.09,82.09,44055.0,66.1492,66.1573,66.0688,66.0688,44055.0
2015-07-20 15:30:00,82.1,82.13,82.06,82.07,45851.0,66.0768,66.101,66.0446,66.0527,45851.0
2015-07-20 15:40:00,82.07,82.08,81.95,82.03,55041.0,66.0527,66.0607,65.9561,66.0205,55041.0
2015-07-20 15:50:00,82.04,82.18,82.03,82.16,184281.0,66.0285,66.1412,66.0205,66.1251,184281.0
2015-07-21 09:30:00,82.06,82.28,81.91,82.02,50862.0,66.0446,66.2217,65.9239,66.0124,50862.0
2015-07-21 09:40:00,82.01,82.09,81.98,82.06,43571.0,66.0044,66.0688,65.9802,66.0446,43571.0
2015-07-21 09:50:00,82.05,82.07,82.0,82.03,35245.0,66.0366,66.0527,65.9963,66.0205,35245.0
2015-07-21 10:00:00,82.04,82.04,81.87,81.87,37397.0,66.0285,66.0285,65.8917,65.8917,37397.0
2015-07-21 10:10:00,81.87,81.96,81.81,81.89,36395.0,65.8917,65.9641,65.8434,65.9078,36395.0
2015-07-21 10:20:00,81.89,81.9,81.74,81.79,38071.0,65.9078,65.9158,65.7871,65.8273,38071.0
2015-07-21 10:30:00,81.76,81.81,81.7,81.76,34990.0,65.8032,65.8434,65.7549,65.8032,34990.0
2015-07-21 10:40:00,81.76,81.77,81.6,81.62,23926.0,65.8032,65.8112,65.6744,65.6905,23926.0
2015-07-21 10:50:00,81.61,81.63,81.51,81.59,28752.0,65.6824,65.6985,65.602,65.6663,28752.0
2015-07-21 11:00:00,81.59,81.64,81.56,81.59,22556.0,65.6663,65.7066,65.6422,65.6663,22556.0
2015-07-21 11:10:00,81.59,81.62,81.49,81.49,34733.0,65.6663,65.6905,65.5859,65.5859,34733.0
2015-07-21 11:20:00,81.49,81.61,81.47,81.56,34807.0,65.5859,65.6824,65.5698,65.6422,34807.0
2015-07-21 11:30:00,81.57,81.57,81.48,81.48,21941.0,65.6502,65.6502,65.5778,65.5778,21941.0
2015-07-21 11:40:00,81.49,81.54,81.48,81.5,35067.0,65.5859,65.6261,65.5778,65.5939,35067.0
2015-07-21 11:50:00,81.5,81.51,81.4,81.44,48786.0,65.5939,65.602,65.5134,65.5456,48786.0
2015-07-21 12:00:00,81.45,81.45,81.41,81.42,22378.0,65.5537,65.5537,65.5215,65.5295,22378.0
2015-07-21 12:10:00,81.42,81.42,81.32,81.32,35089.0,65.5295,65.5295,65.449,65.449,35089.0
2015-07-21 12:20:00,81.32,81.36,81.29,81.35,30866.0,65.449,65.4812,65.4249,65.4732,30866.0
2015-07-21 12:30:00,81.36,81.4,81.29,81.29,34602.0,65.4812,65.5134,65.4249,65.4249,34602.0
2015-07-21 12:40:00,81.29,81.3,81.21,81.22,33414.0,65.4249,65.4329,65.3605,65.3686,33414.0
2015-07-21 12:50:00,81.22,81.27,81.19,81.27,26151.0,65.3686,65.4088,65.3444,65.4088,26151.0
2015-07-21 13:00:00,81.27,81.71,81.13,81.18,97183.0,65.4088,65.7629,65.2961,65.3364,97183.0
2015-07-21 13:10:00,81.18,81.21,81.16,81.19,27451.0,65.3364,65.3605,65.3203,65.3444,27451.0
2015-07-21 13:20:00,81.2,81.2,81.14,81.18,23579.0,65.3525,65.3525,65.3042,65.3364,23579.0
2015-07-21 13:30:00,81.19,81.2,81.15,81.2,26515.0,65.3444,65.3525,65.3122,65.3525,26515.0
2015-07-21 13:40:00,81.2,81.32,81.2,81.32,29842.0,65.3525,65.449,65.3525,65.449,29842.0
2015-07-21 13:50:00,81.32,81.41,81.3,81.4,28197.0,65.449,65.5215,65.4329,65.5134,28197.0
2015-07-21 14:00:00,81.39,81.4,81.3,81.31,31244.0,65.5054,65.5134,65.4329,65.441,31244.0
2015-07-21 14:10:00,81.31,81.4,81.26,81.39,33614.0,65.441,65.5134,65.4008,65.5054,33614.0
2015-07-21 14:20:00,81.4,81.51,81.38,81.5,49677.0,65.5134,65.602,65.4973,65.5939,49677.0
2015-07-21 14:30:00,81.5,81.5,81.45,81.45,38351.0,65.5939,65.5939,65.5537,65.5537,38351.0
2015-07-21 14:40:00,81.45,81.46,81.42,81.42,31391.0,65.5537,65.5617,65.5295,65.5295,31391.0
2015-07-21 14:50:00,81.42,81.46,81.36,81.44,39183.0,65.5295,65.5617,65.4812,65.5456,39183.0
2015-07-21 15:00:00,81.45,81.47,81.37,81.39,43837.0,65.5537,65.5698,65.4893,65.5054,43837.0
2015-07-21 15:10:00,81.4,81.49,81.38,81.46,52492.0,65.5134,65.5859,65.4973,65.5617,52492.0
2015-07-21 15:20:00,81.46,81.46,81.39,81.43,51488.0,65.5617,65.5617,65.5054,65.5376,51488.0
2015-07-21 15:30:00,81.43,81.48,81.41,81.48,66278.0,65.5376,65.5778,65.5215,65.5778,66278.0
2015-07-21 15:40:00,81.47,81.49,81.43,81.49,62745.0,65.5698,65.5859,65.5376,65.5859,62745.0
2015-07-21 15:50:00,81.49,81.54,81.38,81.41,160416.0,65.5859,65.6261,65.4973,65.5215,160416.0
2015-07-22 09:30:00,81.56,82.02,81.56,81.77,76082.0,65.6422,66.0124,65.6422,65.8112,76082.0
2015-07-22 09:40:00,81.82,82.01,81.76,81.91,42657.0,65.8515,66.0044,65.8032,65.9239,42657.0
2015-07-22 09:50:00,81.91,82.01,81.82,81.97,32283.0,65.9239,66.0044,65.8515,65.9722,32283.0
2015-07-22 10:00:00,81.99,82.11,81.98,82.02,36272.0,65.9883,66.0849,65.9802,66.0124,36272.0
2015-07-22 10:10:00,82.03,82.1,81.95,82.03,37268.0,66.0205,66.0768,65.9561,66.0205,37268.0
2015-07-22 10:20:00,82.04,82.1,81.93,81.94,20545.0,66.0285,66.0768,65.94,65.948,20545.0
2015-07-22 10:30:00,81.94,81.94,81.76,81.77,23619.0,65.948,65.948,65.8032,65.8112,23619.0
2015-07-22 10:40:00,81.77,81.85,81.74,81.82,23995.0,65.8112,65.8756,65.7871,65.8515,23995.0
2015-07-22 10:50:00,81.81,81.88,81.73,81.73,41935.0,65.8434,65.8997,65.779,65.779,41935.0
2015-07-22 11:00:00,81.74,81.74,81.65,81.7,34639.0,65.7871,65.7871,65.7146,65.7549,34639.0
2015-07-22 11:10:00,81.67,81.72,81.64,81.67,25661.0,65.7307,65.771,65.7066,65.7307,25661.0
2015-07-22 11:20:00,81.67,81.69,81.59,81.64,17146.0,65.7307,65.7468,65.6663,65.7066,17146.0
2015-07-22 11:30:00,81.65,81.68,81.59,81.59,21250.0,65.7146,65.7388,65.6663,65.6663,21250.0
2015-07-22 11:40:00,81.59,81.7,81.58,81.62,29373.0,65.6663,65.7549,65.6583,65.6905,29373.0
2015-07-22 11:50:00,81.62,81.66,81.58,81.65,26001.0,65.6905,65.7227,65.6583,65.7146,26001.0
2015-07-22 12:00:00,81.64,81.69,81.6,81.61,25737.0,65.7066,65.7468,65.6744,65.6824,25737.0
2015-07-22 12:10:00,81.6,81.65,81.54,81.55,17267.0,65.6744,65.7146,65.6261,65.6342,17267.0
2015-07-22 12:20:00,81.55,81.59,81.51,81.58,18516.0,65.6342,65.6663,65.602,65.6583,18516.0
2015-07-22 12:30:00,81.59,81.59,81.51,81.54,26242.0,65.6663,65.6663,65.602,65.6261,26242.0
2015-07-22 12:40:00,81.53,81.63,81.52,81.62,16172.0,65.6181,65.6985,65.61,65.6905,16172.0
2015-07-22 12:50:00,81.61,81.67,81.59,81.66,18476.0,65.6824,65.7307,65.6663,65.7227,18476.0
2015-07-22 13:00:00,81.67,81.68,81.58,81.6,20430.0,65.7307,65.7388,65.6583,65.6744,20430.0
2015-07-22 13:10:00,81.6,81.61,81.56,81.59,22680.0,65.6744,65.6824,65.6422,65.6663,22680.0
2015-07-22 13:20:00,81.6,81.61,81.55,81.56,36897.0,65.6744,65.6824,65.6342,65.6422,36897.0
2015-07-22 13:30:00,81.56,81.58,81.51,81.54,25720.0,65.6422,65.6583,65.602,65.6261,25720.0
2015-07-22 13:40:00,81.55,81.56,81.51,81.51,19015.0,65.6342,65.6422,65.602,65.602,19015.0
2015-07-22 13:50:00,81.51,81.51,81.46,81.49,25103.0,65.602,65.602,65.5617,65.5859,25103.0
2015-07-22 14:00:00,81.49,81.52,81.46,81.52,21252.0,65.5859,65.61,65.5617,65.61,21252.0
2015-07-22 14:10:00,81.52,81.69,81.52,81.69,35755.0,65.61,65.7468,65.61,65.7468,35755.0
2015-07-22 14:20:00,81.7,81.73,81.65,81.65,29072.0,65.7549,65.779,65.7146,65.7146,29072.0
2015-07-22 14:30:00,81.66,81.75,81.64,81.69,33965.0,65.7227,65.7951,65.7066,65.7468,33965.0
2015-07-22 14:40:00,81.69,81.7,81.6,81.63,28227.0,65.7468,65.7549,65.6744,65.6985,28227.0
2015-07-22 14:50:00,81.64,81.7,81.59,81.67,24459.0,65.7066,65.7549,65.6663,65.7307,24459.0
2015-07-22 15:00:00,81.68,81.73,81.67,81.7,29017.0,65.7388,65.779,65.7307,65.7549,29017.0
2015-07-22 15:10:00,81.71,81.72,81.55,81.61,44520.0,65.7629,65.771,65.6342,65.6824,44520.0
2015-07-22 15:20:00,81.6,81.67,81.6,81.61,31286.0,65.6744,65.7307,65.6744,65.6824,31286.0
2015-07-22 15:30:00,81.61,81.62,81.52,81.52,36814.0,65.6824,65.6905,65.61,65.61,36814.0
2015-07-22 15:40:00,81.51,81.61,81.47,81.61,57975.0,65.602,65.6824,65.5698,65.6824,57975.0
2015-07-22 15:50:00,81.61,81.71,81.59,81.68,120774.0,65.6824,65.7629,65.6663,65.7388,120774.0
2015-07-23 09:30:00,81.42,81.53,81.1,81.27,59877.0,65.5295,65.6181,65.272,65.4088,59877.0
2015-07-23 09:40:00,81.26,81.47,81.19,81.39,28034.0,65.4008,65.5698,65.3444,65.5054,28034.0
2015-07-23 09:50:00,81.41,81.43,81.22,81.28,22147.0,65.5215,65.5376,65.3686,65.4168,22147.0
2015-07-23 10:00:00,81.26,81.28,81.07,81.13,38052.0,65.4008,65.4168,65.2478,65.2961,38052.0
2015-07-23 10:10:00,81.14,81.16,81.02,81.09,30783.0,65.3042,65.3203,65.2076,65.2639,30783.0
2015-07-23 10:20:00,81.09,81.24,81.09,81.22,16394.0,65.2639,65.3847,65.2639,65.3686,16394.0
2015-07-23 10:30:00,81.23,81.29,81.2,81.26,14215.0,65.3766,65.4249,65.3525,65.4008,14215.0
2015-07-23 10:40:00,81.25,81.35,81.15,81.15,34600.0,65.3927,65.4732,65.3122,65.3122,34600.0
2015-07-23 10:50:00,81.15,81.23,81.14,81.2,21681.0,65.3122,65.3766,65.3042,65.3525,21681.0
2015-07-23 11:00:00,81.22,81.33,81.19,81.32,21610.0,65.3686,65.4571,65.3444,65.449,21610.0
2015-07-23 11:10:00,81.31,81.39,81.3,81.31,24162.0,65.441,65.5054,65.4329,65.441,24162.0
2015-07-23 11:20:00,81.31,81.36,81.2,81.22,34738.0,65.441,65.4812,65.3525,65.3686,34738.0
2015-07-23 11:30:00,81.23,81.23,81.13,81.13,21958.0,65.3766,65.3766,65.2961,65.2961,21958.0
2015-07-23 11:40:00,81.16,81.18,81.11,81.15,15952.0,65.3203,65.3364,65.28,65.3122,15952.0
2015-07-23 11:50:00,81.16,81.18,81.07,81.13,17486.0,65.3203,65.3364,65.2478,65.2961,17486.0
2015-07-23 12:00:00,81.12,81.12,80.98,81.05,18579.0,65.2881,65.2881,65.1754,65.2317,18579.0
2015-07-23 12:10:00,81.04,81.05,80.96,80.99,18285.0,65.2237,65.2317,65.1593,65.1834,18285.0
2015-07-23 12:20:00,80.97,81.04,80.94,80.99,14698.0,65.1673,65.2237,65.1432,65.1834,14698.0
2015-07-23 12:30:00,80.97,81.01,80.89,80.95,41448.0,65.1673,65.1995,65.103,65.1513,41448.0
2015-07-23 12:40:00,80.94,80.97,80.88,80.91,18353.0,65.1432,65.1673,65.0949,65.1191,18353.0
2015-07-23 12:50:00,80.91,80.99,80.9,80.95,17273.0,65.1191,65.1834,65.111,65.1513,17273.0
2015-07-23 13:00:00,80.94,81.03,80.93,81.02,20169.0,65.1432,65.2156,65.1352,65.2076,20169.0
2015-07-23 13:10:00,81.03,81.04,80.96,81.02,16437.0,65.2156,65.2237,65.1593,65.2076,16437.0
2015-07-23 13:20:00,81.02,81.03,80.89,80.95,29440.0,65.2076,65.2156,65.103,65.1513,29440.0
2015-07-23 13:30:00,80.95,80.98,80.87,80.89,20401.0,65.1513,65.1754,65.0869,65.103,20401.0
2015-07-23 13:40:00,80.89,81.01,80.89,81.0,17453.0,65.103,65.1995,65.103,65.1915,17453.0
2015-07-23 13:50:00,81.0,81.04,80.95,81.01,33063.0,65.1915,65.2237,65.1513,65.1995,33063.0
2015-07-23 14:00:00,81.02,81.04,80.99,80.99,23327.0,65.2076,65.2237,65.1834,65.1834,23327.0
2015-07-23 14:10:00,80.99,81.02,80.94,80.97,24744.0,65.1834,65.2076,65.1432,65.1673,24744.0
2015-07-23 14:20:00,80.97,80.98,80.88,80.96,18708.0,65.1673,65.1754,65.0949,65.1593,18708.0
2015-07-23 14:30:00,80.95,81.0,80.92,80.99,24026.0,65.1513,65.1915,65.1271,65.1834,24026.0
2015-07-23 14:40:00,80.98,81.01,80.94,80.95,18389.0,65.1754,65.1995,65.1432,65.1513,18389.0
2015-07-23 14:50:00,80.95,80.98,80.8,80.82,29974.0,65.1513,65.1754,65.0305,65.0466,29974.0
2015-07-23 15:00:00,80.82,80.83,80.73,80.78,23146.0,65.0466,65.0547,64.9742,65.0144,23146.0
2015-07-23 15:10:00,80.79,80.81,80.72,80.77,31815.0,65.0225,65.0386,64.9661,65.0064,31815.0
2015-07-23 15:20:00,80.76,80.85,80.76,80.83,28071.0,64.9983,65.0708,64.9983,65.0547,28071.0
2015-07-23 15:30:00,80.82,80.91,80.76,80.91,37640.0,65.0466,65.1191,64.9983,65.1191,37640.0
2015-07-23 15:40:00,80.91,80.97,80.83,80.92,47948.0,65.1191,65.1673,65.0547,65.1271,47948.0
2015-07-23 15:50:00,80.91,80.99,80.83,80.95,106080.0,65.1191,65.1834,65.0547,65.1513,106080.0
2015-07-24 09:30:00,81.03,81.05,80.65,80.86,56490.0,65.2156,65.2317,64.9098,65.0788,56490.0
2015-07-24 09:40:00,80.81,80.89,80.64,80.8,45126.0,65.0386,65.103,64.9018,65.0305,45126.0
2015-07-24 09:50:00,80.81,80.98,80.81,80.92,20700.0,65.0386,65.1754,65.0386,65.1271,20700.0
2015-07-24 10:00:00,80.9,80.9,80.67,80.81,26966.0,65.111,65.111,64.9259,65.0386,26966.0
2015-07-24 10:10:00,80.8,80.81,80.66,80.67,26695.0,65.0305,65.0386,64.9179,64.9259,26695.0
2015-07-24 10:20:00,80.68,80.78,80.62,80.78,26803.0,64.9339,65.0144,64.8857,65.0144,26803.0
2015-07-24 10:30:00,80.77,80.77,80.57,80.58,18959.0,65.0064,65.0064,64.8454,64.8535,18959.0
2015-07-24 10:40:00,80.58,80.65,80.49,80.53,33783.0,64.8535,64.9098,64.781,64.8132,33783.0
2015-07-24 10:50:00,80.53,80.54,80.38,80.38,41059.0,64.8132,64.8213,64.6925,64.6925,41059.0
2015-07-24 11:00:00,80.38,80.48,80.37,80.4,29301.0,64.6925,64.773,64.6844,64.7086,29301.0
2015-07-24 11:10:00,80.41,80.42,80.32,80.38,30970.0,64.7166,64.7247,64.6442,64.6925,30970.0
2015-07-24 11:20:00,80.39,80.44,80.27,80.29,41909.0,64.7005,64.7408,64.604,64.6201,41909.0
2015-07-24 11:30:00,80.3,80.33,80.26,80.29,23199.0,64.6281,64.6523,64.5959,64.6201,23199.0
2015-07-24 11:40:00,80.3,80.36,80.29,80.32,21825.0,64.6281,64.6764,64.6201,64.6442,21825.0
2015-07-24 11:50:00,80.32,80.32,80.16,80.21,33106.0,64.6442,64.6442,64.5154,64.5557,33106.0
2015-07-24 12:00:00,80.21,80.22,80.16,80.17,25300.0,64.5557,64.5637,64.5154,64.5235,25300.0
2015-07-24 12:10:00,80.17,80.2,80.1,80.19,22732.0,64.5235,64.5476,64.4671,64.5396,22732.0
2015-07-24 12:20:00,80.21,80.24,80.11,80.15,19013.0,64.5557,64.5798,64.4752,64.5074,19013.0
2015-07-24 12:30:00,80.16,80.21,80.14,80.15,22184.0,64.5154,64.5557,64.4993,64.5074,22184.0
2015-07-24 12:40:00,80.16,80.2,80.11,80.12,30031.0,64.5154,64.5476,64.4752,64.4832,30031.0
2015-07-24 12:50:00,80.13,80.22,80.12,80.15,23407.0,64.4913,64.5637,64.4832,64.5074,23407.0
2015-07-24 13:00:00,80.14,80.22,80.13,80.21,22576.0,64.4993,64.5637,64.4913,64.5557,22576.0
2015-07-24 13:10:00,80.22,80.24,80.12,80.21,36039.0,64.5637,64.5798,64.4832,64.5557,36039.0
2015-07-24 13:20:00,80.22,80.31,80.2,80.28,28678.0,64.5637,64.6362,64.5476,64.612,28678.0
2015-07-24 13:30:00,80.27,80.27,80.16,80.17,18914.0,64.604,64.604,64.5154,64.5235,18914.0
2015-07-24 13:40:00,80.17,80.17,80.04,80.11,29276.0,64.5235,64.5235,64.4189,64.4752,29276.0
2015-07-24 13:50:00,80.12,80.17,80.04,80.05,25259.0,64.4832,64.5235,64.4189,64.4269,25259.0
2015-07-24 14:00:00,80.05,80.07,79.87,79.87,46131.0,64.4269,64.443,64.282,64.282,46131.0
2015-07-24 14:10:00,79.88,79.93,79.79,79.82,51049.0,64.2901,64.3303,64.2176,64.2418,51049.0
2015-07-24 14:20:00,79.83,80.01,79.82,80.01,37434.0,64.2498,64.3947,64.2418,64.3947,37434.0
2015-07-24 14:30:00,80.0,80.03,79.91,79.95,38962.0,64.3867,64.4108,64.3142,64.3464,38962.0
2015-07-24 14:40:00,79.95,79.97,79.89,79.91,52352.0,64.3464,64.3625,64.2981,64.3142,52352.0
2015-07-24 14:50:00,79.92,79.94,79.82,79.91,47581.0,64.3223,64.3384,64.2418,64.3142,47581.0
2015-07-24 15:00:00,79.92,79.97,79.83,79.93,59751.0,64.3223,64.3625,64.2498,64.3303,59751.0
2015-07-24 15:10:00,79.93,79.98,79.89,79.92,54399.0,64.3303,64.3706,64.2981,64.3223,54399.0
2015-07-24 15:20:00,79.93,79.98,79.78,79.79,71184.0,64.3303,64.3706,64.2096,64.2176,71184.0
2015-07-24 15:30:00,79.79,79.81,79.71,79.73,89655.0,64.2176,64.2337,64.1533,64.1694,89655.0
2015-07-24 15:40:00,79.72,79.88,79.66,79.81,103210.0,64.1613,64.2901,64.113,64.2337,103210.0
2015-07-24 15:50:00,79.81,79.86,79.75,79.78,146671.0,64.2337,64.274,64.1855,64.2096,146671.0
2015-07-27 09:30:00,79.62,79.94,79.53,79.58,90594.0,64.0808,64.3384,64.0084,64.0486,90594.0
2015-07-27 09:40:00,79.57,79.57,79.22,79.48,33274.0,64.0406,64.0406,63.7589,63.9681,33274.0
2015-07-27 09:50:00,79.47,79.58,79.44,79.54,29551.0,63.9601,64.0486,63.936,64.0164,29551.0
2015-07-27 10:00:00,79.53,79.58,79.4,79.47,34646.0,64.0084,64.0486,63.9038,63.9601,34646.0
2015-07-27 10:10:00,79.47,79.78,79.45,79.78,27115.0,63.9601,64.2096,63.944,64.2096,27115.0
2015-07-27 10:20:00,79.78,79.78,79.57,79.63,24589.0,64.2096,64.2096,64.0406,64.0889,24589.0
2015-07-27 10:30:00,79.61,79.96,79.61,79.96,53095.0,64.0728,64.3545,64.0728,64.3545,53095.0
2015-07-27 10:40:00,79.93,79.95,79.73,79.76,22078.0,64.3303,64.3464,64.1694,64.1935,22078.0
2015-07-27 10:50:00,79.77,79.78,79.7,79.7,27177.0,64.2015,64.2096,64.1452,64.1452,27177.0
2015-07-27 11:00:00,79.7,79.79,79.62,79.73,28557.0,64.1452,64.2176,64.0808,64.1694,28557.0
2015-07-27 11:10:00,79.74,79.78,79.69,79.73,76501.0,64.1774,64.2096,64.1372,64.1694,76501.0
2015-07-27 11:20:00,79.74,79.74,79.52,79.52,29713.0,64.1774,64.1774,64.0003,64.0003,29713.0
2015-07-27 11:30:00,79.52,79.56,79.42,79.48,36143.0,64.0003,64.0325,63.9199,63.9681,36143.0
2015-07-27 11:40:00,79.46,79.61,79.46,79.57,30378.0,63.9521,64.0728,63.9521,64.0406,30378.0
2015-07-27 11:50:00,79.55,79.67,79.54,79.63,19470.0,64.0245,64.1211,64.0164,64.0889,19470.0
2015-07-27 12:00:00,79.64,79.67,79.56,79.6,10001.0,64.0969,64.1211,64.0325,64.0647,10001.0
2015-07-27 12:10:00,79.61,79.64,79.55,79.62,14586.0,64.0728,64.0969,64.0245,64.0808,14586.0
2015-07-27 12:20:00,79.63,79.68,79.6,79.68,10469.0,64.0889,64.1291,64.0647,64.1291,10469.0
2015-07-27 12:30:00,79.69,79.74,79.69,79.72,14826.0,64.1372,64.1774,64.1372,64.1613,14826.0
2015-07-27 12:40:00,79.72,79.76,79.66,79.66,18847.0,64.1613,64.1935,64.113,64.113,18847.0
2015-07-27 12:50:00,79.66,79.69,79.61,79.64,15507.0,64.113,64.1372,64.0728,64.0969,15507.0
2015-07-27 13:00:00,79.65,79.74,79.64,79.71,16143.0,64.105,64.1774,64.0969,64.1533,16143.0
2015-07-27 13:10:00,79.7,79.7,79.64,79.64,17157.0,64.1452,64.1452,64.0969,64.0969,17157.0
2015-07-27 13:20:00,79.63,79.68,79.59,79.63,21192.0,64.0889,64.1291,64.0567,64.0889,21192.0
2015-07-27 13:30:00,79.64,79.65,79.56,79.6,21611.0,64.0969,64.105,64.0325,64.0647,21611.0
2015-07-27 13:40:00,79.61,79.71,79.58,79.7,28223.0,64.0728,64.1533,64.0486,64.1452,28223.0
2015-07-27 13:50:00,79.69,79.82,79.68,79.79,29571.0,64.1372,64.2418,64.1291,64.2176,29571.0
2015-07-27 14:00:00,79.79,79.88,79.75,79.8,53205.0,64.2176,64.2901,64.1855,64.2257,53205.0
2015-07-27 14:10:00,79.8,79.93,79.77,79.89,28886.0,64.2257,64.3303,64.2015,64.2981,28886.0
2015-07-27 14:20:00,79.9,79.91,79.82,79.85,32613.0,64.3062,64.3142,64.2418,64.2659,32613.0
2015-07-27 14:30:00,79.86,79.87,79.76,79.84,40065.0,64.274,64.282,64.1935,64.2579,40065.0
2015-07-27 14:40:00,79.85,79.87,79.8,79.85,35991.0,64.2659,64.282,64.2257,64.2659,35991.0
2015-07-27 14:50:00,79.86,79.87,79.76,79.81,41060.0,64.274,64.282,64.1935,64.2337,41060.0
2015-07-27 15:00:00,79.8,79.8,79.73,79.78,36046.0,64.2257,64.2257,64.1694,64.2096,36046.0
2015-07-27 15:10:00,79.77,79.82,79.73,79.73,31840.0,64.2015,64.2418,64.1694,64.1694,31840.0
2015-07-27 15:20:00,79.74,79.76,79.68,79.71,39662.0,64.1774,64.1935,64.1291,64.1533,39662.0
2015-07-27 15:30:00,79.7,79.73,79.66,79.68,47335.0,64.1452,64.1694,64.113,64.1291,47335.0
2015-07-27 15:40:00,79.68,79.7,79.62,79.7,51345.0,64.1291,64.1452,64.0808,64.1452,51345.0
2015-07-27 15:50:00,79.7,79.75,79.62,79.73,127928.0,64.1452,64.1855,64.0808,64.1694,127928.0
2015-07-28 09:30:00,79.76,80.0,79.73,79.77,34555.0,64.1935,64.3867,64.1694,64.2015,34555.0
2015-07-28 09:40:00,79.72,79.79,79.51,79.58,24996.0,64.1613,64.2176,63.9923,64.0486,24996.0
2015-07-28 09:50:00,79.58,79.87,79.51,79.85,14625.0,64.0486,64.282,63.9923,64.2659,14625.0
2015-07-28 10:00:00,79.82,79.84,79.6,79.63,22027.0,64.2418,64.2579,64.0647,64.0889,22027.0
2015-07-28 10:10:00,79.66,79.78,79.59,79.59,20605.0,64.113,64.2096,64.0567,64.0567,20605.0
2015-07-28 10:20:00,79.58,79.66,79.44,79.45,49616.0,64.0486,64.113,63.936,63.944,49616.0
2015-07-28 10:30:00,79.47,79.54,79.41,79.49,18099.0,63.9601,64.0164,63.9118,63.9762,18099.0
2015-07-28 10:40:00,79.51,79.6,79.48,79.55,21560.0,63.9923,64.0647,63.9681,64.0245,21560.0
2015-07-28 10:50:00,79.52,79.66,79.51,79.65,14620.0,64.0003,64.113,63.9923,64.105,14620.0
2015-07-28 11:00:00,79.65,79.68,79.6,79.65,34876.0,64.105,64.1291,64.0647,64.105,34876.0
2015-07-28 11:10:00,79.66,79.78,79.66,79.75,21079.0,64.113,64.2096,64.113,64.1855,21079.0
2015-07-28 11:20:00,79.76,79.81,79.72,79.79,29354.0,64.1935,64.2337,64.1613,64.2176,29354.0
2015-07-28 11:30:00,79.8,79.86,79.74,79.84,24908.0,64.2257,64.274,64.1774,64.2579,24908.0
2015-07-28 11:40:00,79.85,79.92,79.83,79.92,21773.0,64.2659,64.3223,64.2498,64.3223,21773.0
2015-07-28 11:50:00,79.92,79.93,79.87,79.91,21587.0,64.3223,64.3303,64.282,64.3142,21587.0
2015-07-28 12:00:00,79.92,80.04,79.9,80.04,19077.0,64.3223,64.4189,64.3062,64.4189,19077.0
2015-07-28 12:10:00,80.04,80.13,80.03,80.11,18751.0,64.4189,64.4913,64.4108,64.4752,18751.0
2015-07-28 12:20:00,80.12,80.16,80.11,80.14,11143.0,64.4832,64.5154,64.4752,64.4993,11143.0
2015-07-28 12:30:00,80.14,80.14,80.08,80.11,12352.0,64.4993,64.4993,64.451,64.4752,12352.0
2015-07-28 12:40:00,80.11,80.19,80.11,80.16,16444.0,64.4752,64.5396,64.4752,64.5154,16444.0
2015-07-28 12:50:00,80.16,80.3,80.15,80.28,26561.0,64.5154,64.6281,64.5074,64.612,26561.0
2015-07-28 13:00:00,80.27,80.39,80.26,80.39,32669.0,64.604,64.7005,64.5959,64.7005,32669.0
2015-07-28 13:10:00,80.39,80.41,80.3,80.31,23453.0,64.7005,64.7166,64.6281,64.6362,23453.0
2015-07-28 13:20:00,80.32,80.38,80.29,80.32,15989.0,64.6442,64.6925,64.6201,64.6442,15989.0
2015-07-28 13:30:00,80.32,80.32,80.2,80.27,16668.0,64.6442,64.6442,64.5476,64.604,16668.0
2015-07-28 13:40:00,80.27,80.3,80.23,80.29,36543.0,64.604,64.6281,64.5718,64.6201,36543.0
2015-07-28 13:50:00,80.3,80.32,80.26,80.31,21567.0,64.6281,64.6442,64.5959,64.6362,21567.0
2015-07-28 14:00:00,80.31,80.46,80.31,80.46,21287.0,64.6362,64.7569,64.6362,64.7569,21287.0
2015-07-28 14:10:00,80.46,80.47,80.42,80.42,24918.0,64.7569,64.7649,64.7247,64.7247,24918.0
2015-07-28 14:20:00,80.43,80.46,80.4,80.45,38025.0,64.7327,64.7569,64.7086,64.7488,38025.0
2015-07-28 14:30:00,80.44,80.44,80.36,80.39,27196.0,64.7408,64.7408,64.6764,64.7005,27196.0
2015-07-28 14:40:00,80.4,80.45,80.37,80.42,31481.0,64.7086,64.7488,64.6844,64.7247,31481.0
2015-07-28 14:50:00,80.43,80.48,80.42,80.45,28743.0,64.7327,64.773,64.7247,64.7488,28743.0
2015-07-28 15:00:00,80.46,80.46,80.37,80.41,28141.0,64.7569,64.7569,64.6844,64.7166,28141.0
2015-07-28 15:10:00,80.41,80.51,80.4,80.51,43714.0,64.7166,64.7971,64.7086,64.7971,43714.0
2015-07-28 15:20:00,80.51,80.54,80.49,80.5,55720.0,64.7971,64.8213,64.781,64.7891,55720.0
2015-07-28 15:30:00,80.51,80.6,80.5,80.58,64609.0,64.7971,64.8696,64.7891,64.8535,64609.0
2015-07-28 15:40:00,80.58,80.7,80.55,80.59,100584.0,64.8535,64.95,64.8293,64.8615,100584.0
2015-07-28 15:50:00,80.59,80.6,80.51,80.59,119392.0,64.8615,64.8696,64.7971,64.8615,119392.0
2015-07-29 09:30:00,80.45,80.67,80.38,80.57,52763.0,64.7488,64.9259,64.6925,64.8454,52763.0
2015-07-29 09:40:00,80.59,80.73,80.58,80.67,49384.0,64.8615,64.9742,64.8535,64.9259,49384.0
2015-07-29 09:50:00,80.7,80.75,80.55,80.64,34618.0,64.95,64.9903,64.8293,64.9018,34618.0
2015-07-29 10:00:00,80.61,80.68,80.48,80.64,38042.0,64.8776,64.9339,64.773,64.9018,38042.0
2015-07-29 10:10:00,80.65,80.79,80.56,80.71,36139.0,64.9098,65.0225,64.8374,64.9581,36139.0
2015-07-29 10:20:00,80.71,80.73,80.56,80.68,44175.0,64.9581,64.9742,64.8374,64.9339,44175.0
2015-07-29 10:30:00,80.69,80.86,80.68,80.8,58040.0,64.942,65.0788,64.9339,65.0305,58040.0
2015-07-29 10:40:00,80.79,81.0,80.79,80.83,47875.0,65.0225,65.1915,65.0225,65.0547,47875.0
2015-07-29 10:50:00,80.83,80.94,80.78,80.89,69543.0,65.0547,65.1432,65.0144,65.103,69543.0
2015-07-29 11:00:00,80.89,81.02,80.88,80.97,64525.0,65.103,65.2076,65.0949,65.1673,64525.0
2015-07-29 11:10:00,80.98,81.1,80.95,81.09,39857.0,65.1754,65.272,65.1513,65.2639,39857.0
2015-07-29 11:20:00,81.08,81.14,80.97,80.99,27270.0,65.2559,65.3042,65.1673,65.1834,27270.0
2015-07-29 11:30:00,81.0,81.26,81.0,81.23,29829.0,65.1915,65.4008,65.1915,65.3766,29829.0
2015-07-29 11:40:00,81.24,81.31,81.19,81.23,30129.0,65.3847,65.441,65.3444,65.3766,30129.0
2015-07-29 11:50:00,81.22,81.44,81.21,81.43,60608.0,65.3686,65.5456,65.3605,65.5376,60608.0
2015-07-29 12:00:00,81.43,81.45,81.34,81.37,40821.0,65.5376,65.5537,65.4651,65.4893,40821.0
2015-07-29 12:10:00,81.37,81.46,81.36,81.46,26756.0,65.4893,65.5617,65.4812,65.5617,26756.0
2015-07-29 12:20:00,81.46,81.46,81.39,81.43,29830.0,65.5617,65.5617,65.5054,65.5376,29830.0
2015-07-29 12:30:00,81.42,81.45,81.27,81.34,22105.0,65.5295,65.5537,65.4088,65.4651,22105.0
2015-07-29 12:40:00,81.36,81.45,81.32,81.45,18153.0,65.4812,65.5537,65.449,65.5537,18153.0
2015-07-29 12:50:00,81.45,81.54,81.43,81.49,47680.0,65.5537,65.6261,65.5376,65.5859,47680.0
2015-07-29 13:00:00,81.48,81.52,81.32,81.32,30882.0,65.5778,65.61,65.449,65.449,30882.0
2015-07-29 13:10:00,81.33,81.38,81.32,81.32,25790.0,65.4571,65.4973,65.449,65.449,25790.0
2015-07-29 13:20:00,81.32,81.33,81.21,81.23,31206.0,65.449,65.4571,65.3605,65.3766,31206.0
2015-07-29 13:30:00,81.23,81.27,81.21,81.25,20008.0,65.3766,65.4088,65.3605,65.3927,20008.0
2015-07-29 13:40:00,81.25,81.29,81.2,81.21,17158.0,65.3927,65.4249,65.3525,65.3605,17158.0
2015-07-29 13:50:00,81.21,81.27,81.19,81.23,20286.0,65.3605,65.4088,65.3444,65.3766,20286.0
2015-07-29 14:00:00,81.2,81.5,81.05,81.42,91074.0,65.3525,65.5939,65.2317,65.5295,91074.0
2015-07-29 14:10:00,81.41,81.61,81.4,81.57,39165.0,65.5215,65.6824,65.5134,65.6502,39165.0
2015-07-29 14:20:00,81.56,81.63,81.49,81.58,48254.0,65.6422,65.6985,65.5859,65.6583,48254.0
2015-07-29 14:30:00,81.58,81.65,81.54,81.62,41264.0,65.6583,65.7146,65.6261,65.6905,41264.0
2015-07-29 14:40:00,81.63,81.79,81.63,81.77,45282.0,65.6985,65.8273,65.6985,65.8112,45282.0
2015-07-29 14:50:00,81.77,81.94,81.75,81.92,58287.0,65.8112,65.948,65.7951,65.9319,58287.0
2015-07-29 15:00:00,81.91,82.0,81.88,81.94,114749.0,65.9239,65.9963,65.8997,65.948,114749.0
2015-07-29 15:10:00,81.95,81.98,81.9,81.94,93161.0,65.9561,65.9802,65.9158,65.948,93161.0
2015-07-29 15:20:00,81.95,82.16,81.95,82.14,105661.0,65.9561,66.1251,65.9561,66.109,105661.0
2015-07-29 15:30:00,82.14,82.2,82.04,82.2,138934.0,66.109,66.1573,66.0285,66.1573,138934.0
2015-07-29 15:40:00,82.2,82.44,82.19,82.41,199124.0,66.1573,66.3505,66.1492,66.3263,199124.0
2015-07-29 15:50:00,82.42,82.51,82.34,82.34,314269.0,66.3344,66.4068,66.27,66.27,314269.0
2015-07-30 09:30:00,79.84,80.25,79.43,79.49,223271.0,64.2579,64.5879,63.9279,63.9762,223271.0
2015-07-30 09:40:00,79.44,79.45,78.36,78.95,212585.0,63.936,63.944,63.0667,63.5416,212585.0
2015-07-30 09:50:00,78.95,79.16,78.68,78.73,98614.0,63.5416,63.7106,63.3243,63.3645,98614.0
2015-07-30 10:00:00,78.75,78.92,78.51,78.55,146723.0,63.3806,63.5174,63.1875,63.2197,146723.0
2015-07-30 10:10:00,78.56,78.9,78.52,78.86,110920.0,63.2277,63.5013,63.1955,63.4692,110920.0
2015-07-30 10:20:00,78.85,79.19,78.84,79.19,85571.0,63.4611,63.7347,63.4531,63.7347,85571.0
2015-07-30 10:30:00,79.19,79.47,79.19,79.34,93664.0,63.7347,63.9601,63.7347,63.8555,93664.0
2015-07-30 10:40:00,79.35,79.59,79.28,79.39,59073.0,63.8635,64.0567,63.8072,63.8957,59073.0
2015-07-30 10:50:00,79.38,79.5,79.28,79.48,53726.0,63.8877,63.9842,63.8072,63.9681,53726.0
2015-07-30 11:00:00,79.46,79.66,79.41,79.58,90978.0,63.9521,64.113,63.9118,64.0486,90978.0
2015-07-30 11:10:00,79.57,80.09,79.57,79.94,92593.0,64.0406,64.4591,64.0406,64.3384,92593.0
2015-07-30 11:20:00,79.94,80.24,79.93,80.19,67344.0,64.3384,64.5798,64.3303,64.5396,67344.0
2015-07-30 11:30:00,80.19,80.96,80.16,80.79,219302.0,64.5396,65.1593,64.5154,65.0225,219302.0
2015-07-30 11:40:00,80.77,80.97,80.53,80.9,139462.0,65.0064,65.1673,64.8132,65.111,139462.0
2015-07-30 11:50:00,80.89,80.89,80.61,80.83,47609.0,65.103,65.103,64.8776,65.0547,47609.0
2015-07-30 12:00:00,80.83,81.2,80.81,81.18,70654.0,65.0547,65.3525,65.0386,65.3364,70654.0
2015-07-30 12:10:00,81.17,81.4,81.06,81.36,107188.0,65.3283,65.5134,65.2398,65.4812,107188.0
2015-07-30 12:20:00,81.36,81.56,81.3,81.51,61655.0,65.4812,65.6422,65.4329,65.602,61655.0
2015-07-30 12:30:00,81.51,81.59,81.4,81.51,57338.0,65.602,65.6663,65.5134,65.602,57338.0
2015-07-30 12:40:00,81.51,81.68,81.5,81.63,56840.0,65.602,65.7388,65.5939,65.6985,56840.0
2015-07-30 12:50:00,81.62,81.89,81.62,81.88,56914.0,65.6905,65.9078,65.6905,65.8997,56914.0
2015-07-30 13:00:00,81.9,81.98,81.75,81.86,50051.0,65.9158,65.9802,65.7951,65.8837,50051.0
2015-07-30 13:10:00,81.85,81.91,81.74,81.81,53958.0,65.8756,65.9239,65.7871,65.8434,53958.0
2015-07-30 13:20:00,81.81,81.93,81.76,81.87,65159.0,65.8434,65.94,65.8032,65.8917,65159.0
2015-07-30 13:30:00,81.86,81.93,81.54,81.57,132635.0,65.8837,65.94,65.6261,65.6502,132635.0
2015-07-30 13:40:00,81.58,81.62,81.46,81.55,95528.0,65.6583,65.6905,65.5617,65.6342,95528.0
2015-07-30 13:50:00,81.55,81.68,81.55,81.6,32373.0,65.6342,65.7388,65.6342,65.6744,32373.0
2015-07-30 14:00:00,81.59,81.75,81.56,81.56,38093.0,65.6663,65.7951,65.6422,65.6422,38093.0
2015-07-30 14:10:00,81.56,81.59,81.27,81.29,57481.0,65.6422,65.6663,65.4088,65.4249,57481.0
2015-07-30 14:20:00,81.29,81.31,81.15,81.17,46450.0,65.4249,65.441,65.3122,65.3283,46450.0
2015-07-30 14:30:00,81.17,81.17,80.83,80.85,74178.0,65.3283,65.3283,65.0547,65.0708,74178.0
2015-07-30 14:40:00,80.85,81.05,80.85,81.03,88349.0,65.0708,65.2317,65.0708,65.2156,88349.0
2015-07-30 14:50:00,81.02,81.24,80.89,80.95,124995.0,65.2076,65.3847,65.103,65.1513,124995.0
2015-07-30 15:00:00,80.95,81.15,80.93,81.04,94537.0,65.1513,65.3122,65.1352,65.2237,94537.0
2015-07-30 15:10:00,81.04,81.05,80.5,80.65,110835.0,65.2237,65.2317,64.7891,64.9098,110835.0
2015-07-30 15:20:00,80.67,80.73,80.57,80.64,135734.0,64.9259,64.9742,64.8454,64.9018,135734.0
2015-07-30 15:30:00,80.64,80.67,80.45,80.48,161571.0,64.9018,64.9259,64.7488,64.773,161571.0
2015-07-30 15:40:00,80.48,80.5,80.37,80.39,287116.0,64.773,64.7891,64.6844,64.7005,287116.0
2015-07-30 15:50:00,80.38,80.39,80.11,80.12,344357.0,64.6925,64.7005,64.4752,64.4832,344357.0
2015-07-31 09:30:00,80.2,80.55,79.43,79.44,122054.0,64.5476,64.8293,63.9279,63.936,122054.0
2015-07-31 09:40:00,79.52,79.79,79.31,79.63,98636.0,64.0003,64.2176,63.8313,64.0889,98636.0
2015-07-31 09:50:00,79.64,79.96,79.61,79.79,99795.0,64.0969,64.3545,64.0728,64.2176,99795.0
2015-07-31 10:00:00,79.85,80.0,79.8,79.97,66825.0,64.2659,64.3867,64.2257,64.3625,66825.0
2015-07-31 10:10:00,79.98,80.11,79.83,79.85,64617.0,64.3706,64.4752,64.2498,64.2659,64617.0
2015-07-31 10:20:00,79.85,80.08,79.84,79.94,51663.0,64.2659,64.451,64.2579,64.3384,51663.0
2015-07-31 10:30:00,79.94,80.11,79.87,80.04,61042.0,64.3384,64.4752,64.282,64.4189,61042.0
2015-07-31 10:40:00,80.02,80.11,79.95,80.08,32289.0,64.4028,64.4752,64.3464,64.451,32289.0
2015-07-31 10:50:00,80.07,80.1,79.97,80.06,41433.0,64.443,64.4671,64.3625,64.435,41433.0
2015-07-31 11:00:00,80.06,80.22,80.05,80.16,57895.0,64.435,64.5637,64.4269,64.5154,57895.0
2015-07-31 11:10:00,80.16,80.17,80.01,80.08,34737.0,64.5154,64.5235,64.3947,64.451,34737.0
2015-07-31 11:20:00,80.09,80.17,79.96,80.16,34127.0,64.4591,64.5235,64.3545,64.5154,34127.0
2015-07-31 11:30:00,80.14,80.3,80.14,80.29,31780.0,64.4993,64.6281,64.4993,64.6201,31780.0
2015-07-31 11:40:00,80.3,80.35,80.27,80.34,57518.0,64.6281,64.6684,64.604,64.6603,57518.0
2015-07-31 11:50:00,80.34,80.34,80.2,80.25,36071.0,64.6603,64.6603,64.5476,64.5879,36071.0
2015-07-31 12:00:00,80.26,80.29,80.22,80.29,32800.0,64.5959,64.6201,64.5637,64.6201,32800.0
2015-07-31 12:10:00,80.3,80.39,80.29,80.36,44146.0,64.6281,64.7005,64.6201,64.6764,44146.0
2015-07-31 12:20:00,80.36,80.36,80.26,80.32,21822.0,64.6764,64.6764,64.5959,64.6442,21822.0
2015-07-31 12:30:00,80.32,80.32,80.17,80.24,25842.0,64.6442,64.6442,64.5235,64.5798,25842.0
2015-07-31 12:40:00,80.24,80.25,80.05,80.06,55063.0,64.5798,64.5879,64.4269,64.435,55063.0
2015-07-31 12:50:00,80.05,80.16,80.03,80.06,18660.0,64.4269,64.5154,64.4108,64.435,18660.0
2015-07-31 13:00:00,80.06,80.13,80.03,80.1,18411.0,64.435,64.4913,64.4108,64.4671,18411.0
2015-07-31 13:10:00,80.1,80.17,80.09,80.13,33747.0,64.4671,64.5235,64.4591,64.4913,33747.0
2015-07-31 13:20:00,80.11,80.16,80.03,80.04,25640.0,64.4752,64.5154,64.4108,64.4189,25640.0
2015-07-31 13:30:00,80.05,80.08,79.88,79.88,26830.0,64.4269,64.451,64.2901,64.2901,26830.0
2015-07-31 13:40:00,79.89,79.93,79.82,79.87,33929.0,64.2981,64.3303,64.2418,64.282,33929.0
2015-07-31 13:50:00,79.87,79.93,79.8,79.8,25730.0,64.282,64.3303,64.2257,64.2257,25730.0
2015-07-31 14:00:00,79.8,79.89,79.8,79.82,34164.0,64.2257,64.2981,64.2257,64.2418,34164.0
2015-07-31 14:10:00,79.81,79.82,79.67,79.68,31496.0,64.2337,64.2418,64.1211,64.1291,31496.0
2015-07-31 14:20:00,79.69,79.7,79.59,79.68,38270.0,64.1372,64.1452,64.0567,64.1291,38270.0
2015-07-31 14:30:00,79.68,79.78,79.63,79.77,51372.0,64.1291,64.2096,64.0889,64.2015,51372.0
2015-07-31 14:40:00,79.78,79.86,79.71,79.78,72296.0,64.2096,64.274,64.1533,64.2096,72296.0
2015-07-31 14:50:00,79.79,79.88,79.79,79.82,47669.0,64.2176,64.2901,64.2176,64.2418,47669.0
2015-07-31 15:00:00,79.83,79.83,79.62,79.63,79537.0,64.2498,64.2498,64.0808,64.0889,79537.0
2015-07-31 15:10:00,79.62,79.75,79.61,79.74,83522.0,64.0808,64.1855,64.0728,64.1774,83522.0
2015-07-31 15:20:00,79.75,79.79,79.64,79.65,77908.0,64.1855,64.2176,64.0969,64.105,77908.0
2015-07-31 15:30:00,79.66,79.75,79.63,79.69,105344.0,64.113,64.1855,64.0889,64.1372,105344.0
2015-07-31 15:40:00,79.69,79.71,79.59,79.69,147669.0,64.1372,64.1533,64.0567,64.1372,147669.0
2015-07-31 15:50:00,79.68,79.81,79.65,79.79,276801.0,64.1291,64.2337,64.105,64.2176,276801.0
2015-08-03 09:30:00,78.59,79.76,78.51,79.27,147933.0,63.2518,64.1935,63.1875,63.7991,147933.0
2015-08-03 09:40:00,79.27,79.72,79.24,79.68,63601.0,63.7991,64.1613,63.775,64.1291,63601.0
2015-08-03 09:50:00,79.66,80.11,79.66,80.06,65730.0,64.113,64.4752,64.113,64.435,65730.0
2015-08-03 10:00:00,80.06,80.07,79.83,79.83,49160.0,64.435,64.443,64.2498,64.2498,49160.0
2015-08-03 10:10:00,79.83,80.03,79.71,79.71,62131.0,64.2498,64.4108,64.1533,64.1533,62131.0
2015-08-03 10:20:00,79.71,79.8,79.64,79.73,53068.0,64.1533,64.2257,64.0969,64.1694,53068.0
2015-08-03 10:30:00,79.72,79.72,79.51,79.58,50089.0,64.1613,64.1613,63.9923,64.0486,50089.0
2015-08-03 10:40:00,79.58,79.87,79.55,79.87,53627.0,64.0486,64.282,64.0245,64.282,53627.0
2015-08-03 10:50:00,79.87,79.95,79.8,79.9,41873.0,64.282,64.3464,64.2257,64.3062,41873.0
2015-08-03 11:00:00,79.9,79.96,79.81,79.91,42070.0,64.3062,64.3545,64.2337,64.3142,42070.0
2015-08-03 11:10:00,79.9,79.95,79.87,79.91,33728.0,64.3062,64.3464,64.282,64.3142,33728.0
2015-08-03 11:20:00,79.91,79.94,79.78,79.8,41921.0,64.3142,64.3384,64.2096,64.2257,41921.0
2015-08-03 11:30:00,79.79,79.92,79.79,79.87,35372.0,64.2176,64.3223,64.2176,64.282,35372.0
2015-08-03 11:40:00,79.87,79.9,79.84,79.87,26209.0,64.282,64.3062,64.2579,64.282,26209.0
2015-08-03 11:50:00,79.87,79.88,79.77,79.77,27385.0,64.282,64.2901,64.2015,64.2015,27385.0
2015-08-03 12:00:00,79.78,79.81,79.66,79.76,31135.0,64.2096,64.2337,64.113,64.1935,31135.0
2015-08-03 12:10:00,79.75,79.86,79.69,79.69,31347.0,64.1855,64.274,64.1372,64.1372,31347.0
2015-08-03 12:20:00,79.7,79.82,79.69,79.8,22938.0,64.1452,64.2418,64.1372,64.2257,22938.0
2015-08-03 12:30:00,79.8,79.8,79.55,79.58,25734.0,64.2257,64.2257,64.0245,64.0486,25734.0
2015-08-03 12:40:00,79.58,79.58,79.47,79.49,34111.0,64.0486,64.0486,63.9601,63.9762,34111.0
2015-08-03 12:50:00,79.5,79.5,79.3,79.42,57277.0,63.9842,63.9842,63.8233,63.9199,57277.0
2015-08-03 13:00:00,79.42,79.49,79.33,79.33,33006.0,63.9199,63.9762,63.8474,63.8474,33006.0
2015-08-03 13:10:00,79.32,79.39,79.31,79.32,19181.0,63.8394,63.8957,63.8313,63.8394,19181.0
2015-08-03 13:20:00,79.32,79.42,79.27,79.38,44979.0,63.8394,63.9199,63.7991,63.8877,44979.0
2015-08-03 13:30:00,79.37,79.41,79.32,79.34,26124.0,63.8796,63.9118,63.8394,63.8555,26124.0
2015-08-03 13:40:00,79.34,79.48,79.33,79.48,24259.0,63.8555,63.9681,63.8474,63.9681,24259.0
2015-08-03 13:50:00,79.48,79.49,79.32,79.33,30749.0,63.9681,63.9762,63.8394,63.8474,30749.0
2015-08-03 14:00:00,79.33,79.38,79.26,79.29,42765.0,63.8474,63.8877,63.7911,63.8152,42765.0
2015-08-03 14:10:00,79.29,79.46,79.24,79.42,34210.0,63.8152,63.9521,63.775,63.9199,34210.0
2015-08-03 14:20:00,79.42,79.47,79.37,79.47,33422.0,63.9199,63.9601,63.8796,63.9601,33422.0
2015-08-03 14:30:00,79.46,79.58,79.41,79.57,31121.0,63.9521,64.0486,63.9118,64.0406,31121.0
2015-08-03 14:40:00,79.58,79.62,79.49,79.52,51054.0,64.0486,64.0808,63.9762,64.0003,51054.0
2015-08-03 14:50:00,79.52,79.53,79.4,79.48,37601.0,64.0003,64.0084,63.9038,63.9681,37601.0
2015-08-03 15:00:00,79.49,79.52,79.41,79.47,43042.0,63.9762,64.0003,63.9118,63.9601,43042.0
2015-08-03 15:10:00,79.47,79.54,79.44,79.53,40122.0,63.9601,64.0164,63.936,64.0084,40122.0
2015-08-03 15:20:00,79.53,79.74,79.52,79.73,52955.0,64.0084,64.1774,64.0003,64.1694,52955.0
2015-08-03 15:30:00,79.73,79.88,79.6,79.86,76309.0,64.1694,64.2901,64.0647,64.274,76309.0
2015-08-03 15:40:00,79.87,80.09,79.86,80.01,99278.0,64.282,64.4591,64.274,64.3947,99278.0
2015-08-03 15:50:00,80.0,80.13,79.91,80.1,183032.0,64.3867,64.4913,64.3142,64.4671,183032.0
2015-08-04 09:30:00,80.54,80.88,80.14,80.75,217269.0,64.8213,65.0949,64.4993,64.9903,217269.0
2015-08-04 09:40:00,80.75,81.12,80.71,81.01,112644.0,64.9903,65.2881,64.9581,65.1995,112644.0
2015-08-04 09:50:00,81.02,81.06,80.68,80.85,70428.0,65.2076,65.2398,64.9339,65.0708,70428.0
2015-08-04 10:00:00,80.83,81.17,80.74,81.15,49624.0,65.0547,65.3283,64.9822,65.3122,49624.0
2015-08-04 10:10:00,81.15,81.26,81.03,81.1,76916.0,65.3122,65.4008,65.2156,65.272,76916.0
2015-08-04 10:20:00,81.09,81.39,81.08,81.27,51498.0,65.2639,65.5054,65.2559,65.4088,51498.0
2015-08-04 10:30:00,81.28,81.29,81.1,81.1,81353.0,65.4168,65.4249,65.272,65.272,81353.0
2015-08-04 10:40:00,81.11,81.13,80.9,80.94,47954.0,65.28,65.2961,65.111,65.1432,47954.0
2015-08-04 10:50:00,80.94,80.99,80.83,80.93,52367.0,65.1432,65.1834,65.0547,65.1352,52367.0
2015-08-04 11:00:00,80.93,81.01,80.91,80.97,57649.0,65.1352,65.1995,65.1191,65.1673,57649.0
2015-08-04 11:10:00,80.97,81.12,80.95,81.08,52004.0,65.1673,65.2881,65.1513,65.2559,52004.0
2015-08-04 11:20:00,81.08,81.09,81.02,81.03,38584.0,65.2559,65.2639,65.2076,65.2156,38584.0
2015-08-04 11:30:00,81.02,81.02,80.93,80.98,35802.0,65.2076,65.2076,65.1352,65.1754,35802.0
2015-08-04 11:40:00,80.99,81.04,80.98,81.04,29889.0,65.1834,65.2237,65.1754,65.2237,29889.0
2015-08-04 11:50:00,81.05,81.05,80.95,80.95,30916.0,65.2317,65.2317,65.1513,65.1513,30916.0
2015-08-04 12:00:00,80.95,81.06,80.95,81.04,22103.0,65.1513,65.2398,65.1513,65.2237,22103.0
2015-08-04 12:10:00,81.04,81.13,81.03,81.13,22794.0,65.2237,65.2961,65.2156,65.2961,22794.0
2015-08-04 12:20:00,81.12,81.21,81.07,81.08,39627.0,65.2881,65.3605,65.2478,65.2559,39627.0
2015-08-04 12:30:00,81.07,81.11,81.01,81.09,29274.0,65.2478,65.28,65.1995,65.2639,29274.0
2015-08-04 12:40:00,81.09,81.09,80.96,81.01,34628.0,65.2639,65.2639,65.1593,65.1995,34628.0
2015-08-04 12:50:00,81.0,81.0,80.89,80.93,27420.0,65.1915,65.1915,65.103,65.1352,27420.0
2015-08-04 13:00:00,80.93,80.98,80.91,80.97,26935.0,65.1352,65.1754,65.1191,65.1673,26935.0
2015-08-04 13:10:00,80.97,81.05,80.94,81.03,18748.0,65.1673,65.2317,65.1432,65.2156,18748.0
2015-08-04 13:20:00,81.01,81.12,81.01,81.1,19686.0,65.1995,65.2881,65.1995,65.272,19686.0
2015-08-04 13:30:00,81.09,81.19,81.09,81.13,21327.0,65.2639,65.3444,65.2639,65.2961,21327.0
2015-08-04 13:40:00,81.12,81.13,80.97,80.97,37524.0,65.2881,65.2961,65.1673,65.1673,37524.0
2015-08-04 13:50:00,80.98,80.98,80.88,80.9,45738.0,65.1754,65.1754,65.0949,65.111,45738.0
2015-08-04 14:00:00,80.9,80.91,80.84,80.85,68244.0,65.111,65.1191,65.0627,65.0708,68244.0
2015-08-04 14:10:00,80.84,80.85,80.79,80.83,72715.0,65.0627,65.0708,65.0225,65.0547,72715.0
2015-08-04 14:20:00,80.82,80.83,80.72,80.73,75569.0,65.0466,65.0547,64.9661,64.9742,75569.0
2015-08-04 14:30:00,80.73,80.89,80.7,80.86,48175.0,64.9742,65.103,64.95,65.0788,48175.0
2015-08-04 14:40:00,80.86,80.99,80.85,80.99,51997.0,65.0788,65.1834,65.0708,65.1834,51997.0
2015-08-04 14:50:00,80.98,80.99,80.81,80.88,39311.0,65.1754,65.1834,65.0386,65.0949,39311.0
2015-08-04 15:00:00,80.88,80.95,80.8,80.85,39858.0,65.0949,65.1513,65.0305,65.0708,39858.0
2015-08-04 15:10:00,80.85,80.85,80.7,80.72,51351.0,65.0708,65.0708,64.95,64.9661,51351.0
2015-08-04 15:20:00,80.73,80.76,80.65,80.73,50794.0,64.9742,64.9983,64.9098,64.9742,50794.0
2015-08-04 15:30:00,80.73,80.8,80.69,80.7,49556.0,64.9742,65.0305,64.942,64.95,49556.0
2015-08-04 15:40:00,80.69,80.69,80.55,80.59,99281.0,64.942,64.942,64.8293,64.8615,99281.0
2015-08-04 15:50:00,80.58,80.72,80.51,80.69,169351.0,64.8535,64.9661,64.7971,64.942,169351.0
2015-08-05 09:30:00,81.78,81.78,81.0,81.48,64996.0,65.8193,65.8193,65.1915,65.5778,64996.0
2015-08-05 09:40:00,81.51,81.94,81.5,81.89,53488.0,65.602,65.948,65.5939,65.9078,53488.0
2015-08-05 09:50:00,81.94,81.96,81.55,81.56,52579.0,65.948,65.9641,65.6342,65.6422,52579.0
2015-08-05 10:00:00,81.59,82.02,81.59,82.01,44774.0,65.6663,66.0124,65.6663,66.0044,44774.0
2015-08-05 10:10:00,82.01,82.04,81.9,81.98,40854.0,66.0044,66.0285,65.9158,65.9802,40854.0
2015-08-05 10:20:00,81.98,81.98,81.82,81.9,25868.0,65.9802,65.9802,65.8515,65.9158,25868.0
2015-08-05 10:30:00,81.91,81.92,81.76,81.79,26534.0,65.9239,65.9319,65.8032,65.8273,26534.0
2015-08-05 10:40:00,81.77,81.81,81.72,81.79,18658.0,65.8112,65.8434,65.771,65.8273,18658.0
2015-08-05 10:50:00,81.79,81.94,81.78,81.93,24159.0,65.8273,65.948,65.8193,65.94,24159.0
2015-08-05 11:00:00,81.94,82.0,81.89,81.99,33798.0,65.948,65.9963,65.9078,65.9883,33798.0
2015-08-05 11:10:00,81.99,82.07,81.97,82.02,34191.0,65.9883,66.0527,65.9722,66.0124,34191.0
2015-08-05 11:20:00,82.01,82.04,81.84,81.92,20297.0,66.0044,66.0285,65.8676,65.9319,20297.0
2015-08-05 11:30:00,81.93,81.98,81.86,81.88,23238.0,65.94,65.9802,65.8837,65.8997,23238.0
2015-08-05 11:40:00,81.86,81.91,81.82,81.91,18664.0,65.8837,65.9239,65.8515,65.9239,18664.0
2015-08-05 11:50:00,81.91,81.93,81.74,81.77,22766.0,65.9239,65.94,65.7871,65.8112,22766.0
2015-08-05 12:00:00,81.75,81.8,81.7,81.75,21809.0,65.7951,65.8354,65.7549,65.7951,21809.0
2015-08-05 12:10:00,81.73,81.79,81.66,81.66,22651.0,65.779,65.8273,65.7227,65.7227,22651.0
2015-08-05 12:20:00,81.64,81.67,81.55,81.56,19635.0,65.7066,65.7307,65.6342,65.6422,19635.0
2015-08-05 12:30:00,81.55,81.56,81.45,81.45,37341.0,65.6342,65.6422,65.5537,65.5537,37341.0
2015-08-05 12:40:00,81.45,81.55,81.38,81.55,40952.0,65.5537,65.6342,65.4973,65.6342,40952.0
2015-08-05 12:50:00,81.55,81.7,81.49,81.7,54125.0,65.6342,65.7549,65.5859,65.7549,54125.0
2015-08-05 13:00:00,81.7,81.71,81.62,81.67,17250.0,65.7549,65.7629,65.6905,65.7307,17250.0
2015-08-05 13:10:00,81.65,81.66,81.48,81.51,23991.0,65.7146,65.7227,65.5778,65.602,23991.0
2015-08-05 13:20:00,81.51,81.65,81.5,81.65,20771.0,65.602,65.7146,65.5939,65.7146,20771.0
2015-08-05 13:30:00,81.66,81.76,81.63,81.75,30664.0,65.7227,65.8032,65.6985,65.7951,30664.0
2015-08-05 13:40:00,81.75,81.85,81.74,81.77,21494.0,65.7951,65.8756,65.7871,65.8112,21494.0
2015-08-05 13:50:00,81.77,81.77,81.64,81.69,22834.0,65.8112,65.8112,65.7066,65.7468,22834.0
2015-08-05 14:00:00,81.69,81.77,81.61,81.74,31390.0,65.7468,65.8112,65.6824,65.7871,31390.0
2015-08-05 14:10:00,81.74,81.84,81.71,81.83,29884.0,65.7871,65.8676,65.7629,65.8595,29884.0
2015-08-05 14:20:00,81.83,81.92,81.83,81.91,22285.0,65.8595,65.9319,65.8595,65.9239,22285.0
2015-08-05 14:30:00,81.91,81.92,81.83,81.83,27588.0,65.9239,65.9319,65.8595,65.8595,27588.0
2015-08-05 14:40:00,81.83,81.83,81.7,81.83,40396.0,65.8595,65.8595,65.7549,65.8595,40396.0
2015-08-05 14:50:00,81.81,81.82,81.71,81.73,34474.0,65.8434,65.8515,65.7629,65.779,34474.0
2015-08-05 15:00:00,81.73,81.8,81.72,81.79,37385.0,65.779,65.8354,65.771,65.8273,37385.0
2015-08-05 15:10:00,81.79,81.87,81.79,81.86,59103.0,65.8273,65.8917,65.8273,65.8837,59103.0
2015-08-05 15:20:00,81.86,81.91,81.81,81.87,52228.0,65.8837,65.9239,65.8434,65.8917,52228.0
2015-08-05 15:30:00,81.87,81.88,81.68,81.69,40534.0,65.8917,65.8997,65.7388,65.7468,40534.0
2015-08-05 15:40:00,81.68,81.76,81.66,81.76,57749.0,65.7388,65.8032,65.7227,65.8032,57749.0
2015-08-05 15:50:00,81.76,81.86,81.75,81.84,222781.0,65.8032,65.8837,65.7951,65.8676,222781.0
2015-08-06 09:30:00,81.78,81.88,81.45,81.59,31193.0,65.8193,65.8997,65.5537,65.6663,31193.0
2015-08-06 09:40:00,81.58,81.62,81.32,81.32,49693.0,65.6583,65.6905,65.449,65.449,49693.0
2015-08-06 09:50:00,81.34,81.35,81.1,81.3,25728.0,65.4651,65.4732,65.272,65.4329,25728.0
2015-08-06 10:00:00,81.28,81.44,81.17,81.4,22678.0,65.4168,65.5456,65.3283,65.5134,22678.0
2015-08-06 10:10:00,81.4,81.49,81.22,81.23,19549.0,65.5134,65.5859,65.3686,65.3766,19549.0
2015-08-06 10:20:00,81.22,81.23,80.97,80.98,21783.0,65.3686,65.3766,65.1673,65.1754,21783.0
2015-08-06 10:30:00,80.96,81.06,80.9,81.02,24039.0,65.1593,65.2398,65.111,65.2076,24039.0
2015-08-06 10:40:00,81.02,81.11,80.95,81.06,16024.0,65.2076,65.28,65.1513,65.2398,16024.0
2015-08-06 10:50:00,81.05,81.07,81.0,81.03,19080.0,65.2317,65.2478,65.1915,65.2156,19080.0
2015-08-06 11:00:00,81.02,81.04,80.78,80.81,25693.0,65.2076,65.2237,65.0144,65.0386,25693.0
2015-08-06 11:10:00,80.8,80.83,80.68,80.83,32488.0,65.0305,65.0547,64.9339,65.0547,32488.0
2015-08-06 11:20:00,80.82,80.91,80.72,80.73,27261.0,65.0466,65.1191,64.9661,64.9742,27261.0
2015-08-06 11:30:00,80.75,80.76,80.6,80.64,42492.0,64.9903,64.9983,64.8696,64.9018,42492.0
2015-08-06 11:40:00,80.66,80.71,80.56,80.71,27893.0,64.9179,64.9581,64.8374,64.9581,27893.0
2015-08-06 11:50:00,80.7,80.7,80.6,80.64,28375.0,64.95,64.95,64.8696,64.9018,28375.0
2015-08-06 12:00:00,80.65,80.78,80.63,80.77,20922.0,64.9098,65.0144,64.8937,65.0064,20922.0
2015-08-06 12:10:00,80.75,80.76,80.67,80.69,19461.0,64.9903,64.9983,64.9259,64.942,19461.0
2015-08-06 12:20:00,80.69,80.76,80.65,80.76,30635.0,64.942,64.9983,64.9098,64.9983,30635.0
2015-08-06 12:30:00,80.77,80.77,80.55,80.56,27674.0,65.0064,65.0064,64.8293,64.8374,27674.0
2015-08-06 12:40:00,80.56,80.7,80.52,80.68,21373.0,64.8374,64.95,64.8052,64.9339,21373.0
2015-08-06 12:50:00,80.66,80.69,80.6,80.69,40257.0,64.9179,64.942,64.8696,64.942,40257.0
2015-08-06 13:00:00,80.68,80.68,80.61,80.61,14942.0,64.9339,64.9339,64.8776,64.8776,14942.0
2015-08-06 13:10:00,80.61,80.65,80.52,80.54,26631.0,64.8776,64.9098,64.8052,64.8213,26631.0
2015-08-06 13:20:00,80.56,80.65,80.52,80.65,25277.0,64.8374,64.9098,64.8052,64.9098,25277.0
2015-08-06 13:30:00,80.64,80.64,80.47,80.49,19465.0,64.9018,64.9018,64.7649,64.781,19465.0
2015-08-06 13:40:00,80.5,80.52,80.43,80.43,25411.0,64.7891,64.8052,64.7327,64.7327,25411.0
2015-08-06 13:50:00,80.42,80.43,80.2,80.22,36936.0,64.7247,64.7327,64.5476,64.5637,36936.0
2015-08-06 14:00:00,80.2,80.28,80.2,80.24,19904.0,64.5476,64.612,64.5476,64.5798,19904.0
2015-08-06 14:10:00,80.24,80.31,80.22,80.27,21043.0,64.5798,64.6362,64.5637,64.604,21043.0
2015-08-06 14:20:00,80.27,80.47,80.27,80.43,16548.0,64.604,64.7649,64.604,64.7327,16548.0
2015-08-06 14:30:00,80.43,80.45,80.24,80.28,22259.0,64.7327,64.7488,64.5798,64.612,22259.0
2015-08-06 14:40:00,80.29,80.34,80.27,80.3,26722.0,64.6201,64.6603,64.604,64.6281,26722.0
2015-08-06 14:50:00,80.29,80.3,80.17,80.21,20703.0,64.6201,64.6281,64.5235,64.5557,20703.0
2015-08-06 15:00:00,80.21,80.25,80.15,80.21,29978.0,64.5557,64.5879,64.5074,64.5557,29978.0
2015-08-06 15:10:00,80.22,80.28,80.15,80.26,34215.0,64.5637,64.612,64.5074,64.5959,34215.0
2015-08-06 15:20:00,80.27,80.28,80.11,80.12,26238.0,64.604,64.612,64.4752,64.4832,26238.0
2015-08-06 15:30:00,80.11,80.16,80.08,80.16,31441.0,64.4752,64.5154,64.451,64.5154,31441.0
2015-08-06 15:40:00,80.16,80.39,80.15,80.36,70411.0,64.5154,64.7005,64.5074,64.6764,70411.0
2015-08-06 15:50:00,80.36,80.4,80.29,80.31,105114.0,64.6764,64.7086,64.6201,64.6362,105114.0
2015-08-07 09:30:00,80.18,80.46,79.81,80.19,45874.0,64.5315,64.7569,64.2337,64.5396,45874.0
2015-08-07 09:40:00,80.16,80.19,79.88,80.01,17430.0,64.5154,64.5396,64.2901,64.3947,17430.0
2015-08-07 09:50:00,80.0,80.35,79.96,80.3,12137.0,64.3867,64.6684,64.3545,64.6281,12137.0
2015-08-07 10:00:00,80.27,80.32,80.11,80.31,13508.0,64.604,64.6442,64.4752,64.6362,13508.0
2015-08-07 10:10:00,80.28,80.38,80.16,80.16,13820.0,64.612,64.6925,64.5154,64.5154,13820.0
2015-08-07 10:20:00,80.16,80.21,79.87,79.96,20366.0,64.5154,64.5557,64.282,64.3545,20366.0
2015-08-07 10:30:00,79.94,80.2,79.89,80.13,25531.0,64.3384,64.5476,64.2981,64.4913,25531.0
2015-08-07 10:40:00,80.13,80.22,80.07,80.21,21366.0,64.4913,64.5637,64.443,64.5557,21366.0
2015-08-07 10:50:00,80.22,80.27,80.01,80.01,14061.0,64.5637,64.604,64.3947,64.3947,14061.0
2015-08-07 11:00:00,80.03,80.09,79.93,79.93,17658.0,64.4108,64.4591,64.3303,64.3303,17658.0
2015-08-07 11:10:00,79.91,79.97,79.77,79.77,15759.0,64.3142,64.3625,64.2015,64.2015,15759.0
2015-08-07 11:20:00,79.77,79.91,79.77,79.89,14920.0,64.2015,64.3142,64.2015,64.2981,14920.0
2015-08-07 11:30:00,79.87,79.87,79.71,79.71,13017.0,64.282,64.282,64.1533,64.1533,13017.0
2015-08-07 11:40:00,79.72,79.86,79.72,79.8,11358.0,64.1613,64.274,64.1613,64.2257,11358.0
2015-08-07 11:50:00,79.83,79.9,79.79,79.88,13867.0,64.2498,64.3062,64.2176,64.2901,13867.0
2015-08-07 12:00:00,79.9,80.0,79.89,80.0,10526.0,64.3062,64.3867,64.2981,64.3867,10526.0
2015-08-07 12:10:00,79.99,80.02,79.95,79.99,8834.0,64.3786,64.4028,64.3464,64.3786,8834.0
2015-08-07 12:20:00,79.98,79.99,79.91,79.93,13304.0,64.3706,64.3786,64.3142,64.3303,13304.0
2015-08-07 12:30:00,79.92,79.92,79.77,79.87,27695.0,64.3223,64.3223,64.2015,64.282,27695.0
2015-08-07 12:40:00,79.87,79.92,79.85,79.87,14596.0,64.282,64.3223,64.2659,64.282,14596.0
2015-08-07 12:50:00,79.88,79.93,79.84,79.85,16284.0,64.2901,64.3303,64.2579,64.2659,16284.0
2015-08-07 13:00:00,79.85,79.89,79.82,79.86,12745.0,64.2659,64.2981,64.2418,64.274,12745.0
2015-08-07 13:10:00,79.83,79.89,79.77,79.83,16822.0,64.2498,64.2981,64.2015,64.2498,16822.0
2015-08-07 13:20:00,79.82,79.98,79.81,79.95,19532.0,64.2418,64.3706,64.2337,64.3464,19532.0
2015-08-07 13:30:00,79.97,80.09,79.97,80.03,19669.0,64.3625,64.4591,64.3625,64.4108,19669.0
2015-08-07 13:40:00,80.03,80.08,80.0,80.03,20545.0,64.4108,64.451,64.3867,64.4108,20545.0
2015-08-07 13:50:00,80.02,80.03,79.93,79.99,11928.0,64.4028,64.4108,64.3303,64.3786,11928.0
2015-08-07 14:00:00,79.98,80.05,79.92,80.03,14544.0,64.3706,64.4269,64.3223,64.4108,14544.0
2015-08-07 14:10:00,80.04,80.09,79.93,79.93,42545.0,64.4189,64.4591,64.3303,64.3303,42545.0
2015-08-07 14:20:00,79.92,79.98,79.9,79.95,17539.0,64.3223,64.3706,64.3062,64.3464,17539.0
2015-08-07 14:30:00,79.95,80.05,79.95,80.01,19261.0,64.3464,64.4269,64.3464,64.3947,19261.0
2015-08-07 14:40:00,80.0,80.02,79.91,79.95,18750.0,64.3867,64.4028,64.3142,64.3464,18750.0
2015-08-07 14:50:00,79.96,80.0,79.93,79.97,18119.0,64.3545,64.3867,64.3303,64.3625,18119.0
2015-08-07 15:00:00,79.96,80.0,79.93,80.0,17208.0,64.3545,64.3867,64.3303,64.3867,17208.0
2015-08-07 15:10:00,80.0,80.02,79.89,80.02,22640.0,64.3867,64.4028,64.2981,64.4028,22640.0
2015-08-07 15:20:00,80.02,80.27,80.01,80.22,28915.0,64.4028,64.604,64.3947,64.5637,28915.0
2015-08-07 15:30:00,80.22,80.35,80.2,80.21,44321.0,64.5637,64.6684,64.5476,64.5557,44321.0
2015-08-07 15:40:00,80.21,80.25,80.13,80.16,39455.0,64.5557,64.5879,64.4913,64.5154,39455.0
2015-08-07 15:50:00,80.15,80.35,80.14,80.31,111414.0,64.5074,64.6684,64.4993,64.6362,111414.0
2015-08-10 09:30:00,81.01,81.5,81.01,81.18,51166.0,65.1995,65.5939,65.1995,65.3364,51166.0
2015-08-10 09:40:00,81.17,81.44,81.14,81.3,42742.0,65.3283,65.5456,65.3042,65.4329,42742.0
2015-08-10 09:50:00,81.37,81.41,81.07,81.13,47937.0,65.4893,65.5215,65.2478,65.2961,47937.0
2015-08-10 10:00:00,81.14,81.18,81.02,81.06,37511.0,65.3042,65.3364,65.2076,65.2398,37511.0
2015-08-10 10:10:00,81.06,81.21,81.05,81.16,20352.0,65.2398,65.3605,65.2317,65.3203,20352.0
2015-08-10 10:20:00,81.15,81.28,81.14,81.19,20125.0,65.3122,65.4168,65.3042,65.3444,20125.0
2015-08-10 10:30:00,81.19,81.19,81.0,81.08,25530.0,65.3444,65.3444,65.1915,65.2559,25530.0
2015-08-10 10:40:00,81.07,81.21,81.03,81.18,21103.0,65.2478,65.3605,65.2156,65.3364,21103.0
2015-08-10 10:50:00,81.18,81.24,81.16,81.18,36138.0,65.3364,65.3847,65.3203,65.3364,36138.0
2015-08-10 11:00:00,81.17,81.39,81.17,81.39,34869.0,65.3283,65.5054,65.3283,65.5054,34869.0
2015-08-10 11:10:00,81.4,81.66,81.4,81.63,58846.0,65.5134,65.7227,65.5134,65.6985,58846.0
2015-08-10 11:20:00,81.64,81.67,81.45,81.49,50319.0,65.7066,65.7307,65.5537,65.5859,50319.0
2015-08-10 11:30:00,81.5,81.66,81.48,81.53,19773.0,65.5939,65.7227,65.5778,65.6181,19773.0
2015-08-10 11:40:00,81.54,81.65,81.52,81.65,23742.0,65.6261,65.7146,65.61,65.7146,23742.0
2015-08-10 11:50:00,81.65,81.79,81.64,81.75,35560.0,65.7146,65.8273,65.7066,65.7951,35560.0
2015-08-10 12:00:00,81.75,81.82,81.72,81.82,19696.0,65.7951,65.8515,65.771,65.8515,19696.0
2015-08-10 12:10:00,81.81,81.83,81.76,81.81,29351.0,65.8434,65.8595,65.8032,65.8434,29351.0
2015-08-10 12:20:00,81.81,81.86,81.79,81.83,21853.0,65.8434,65.8837,65.8273,65.8595,21853.0
2015-08-10 12:30:00,81.82,81.9,81.82,81.86,32873.0,65.8515,65.9158,65.8515,65.8837,32873.0
2015-08-10 12:40:00,81.87,81.88,81.74,81.88,22653.0,65.8917,65.8997,65.7871,65.8997,22653.0
2015-08-10 12:50:00,81.88,81.9,81.78,81.83,27718.0,65.8997,65.9158,65.8193,65.8595,27718.0
2015-08-10 13:00:00,81.83,81.92,81.8,81.91,21649.0,65.8595,65.9319,65.8354,65.9239,21649.0
2015-08-10 13:10:00,81.92,81.95,81.86,81.93,33720.0,65.9319,65.9561,65.8837,65.94,33720.0
2015-08-10 13:20:00,81.94,81.96,81.89,81.93,40710.0,65.948,65.9641,65.9078,65.94,40710.0
2015-08-10 13:30:00,81.93,81.93,81.79,81.8,26542.0,65.94,65.94,65.8273,65.8354,26542.0
2015-08-10 13:40:00,81.79,81.81,81.73,81.81,23225.0,65.8273,65.8434,65.779,65.8434,23225.0
2015-08-10 13:50:00,81.81,81.88,81.8,81.88,26726.0,65.8434,65.8997,65.8354,65.8997,26726.0
2015-08-10 14:00:00,81.87,81.88,81.8,81.83,25258.0,65.8917,65.8997,65.8354,65.8595,25258.0
2015-08-10 14:10:00,81.82,81.96,81.76,81.91,35870.0,65.8515,65.9641,65.8032,65.9239,35870.0
2015-08-10 14:20:00,81.92,81.96,81.87,81.9,35978.0,65.9319,65.9641,65.8917,65.9158,35978.0
2015-08-10 14:30:00,81.9,81.96,81.87,81.9,32705.0,65.9158,65.9641,65.8917,65.9158,32705.0
2015-08-10 14:40:00,81.89,81.9,81.77,81.79,30127.0,65.9078,65.9158,65.8112,65.8273,30127.0
2015-08-10 14:50:00,81.79,81.8,81.67,81.69,36238.0,65.8273,65.8354,65.7307,65.7468,36238.0
2015-08-10 15:00:00,81.71,81.72,81.62,81.67,41122.0,65.7629,65.771,65.6905,65.7307,41122.0
2015-08-10 15:10:00,81.67,81.67,81.6,81.62,41872.0,65.7307,65.7307,65.6744,65.6905,41872.0
2015-08-10 15:20:00,81.62,81.65,81.52,81.53,50325.0,65.6905,65.7146,65.61,65.6181,50325.0
2015-08-10 15:30:00,81.53,81.55,81.42,81.48,66486.0,65.6181,65.6342,65.5295,65.5778,66486.0
2015-08-10 15:40:00,81.49,81.51,81.45,81.46,41152.0,65.5859,65.602,65.5537,65.5617,41152.0
2015-08-10 15:50:00,81.46,81.63,81.45,81.6,163719.0,65.5617,65.6985,65.5537,65.6744,163719.0
2015-08-11 09:30:00,81.26,81.44,80.87,81.01,54267.0,65.4008,65.5456,65.0869,65.1995,54267.0
2015-08-11 09:40:00,81.02,81.12,80.82,80.98,41685.0,65.2076,65.2881,65.0466,65.1754,41685.0
2015-08-11 09:50:00,80.95,81.0,80.75,80.87,26992.0,65.1513,65.1915,64.9903,65.0869,26992.0
2015-08-11 10:00:00,80.9,81.0,80.8,80.98,22145.0,65.111,65.1915,65.0305,65.1754,22145.0
2015-08-11 10:10:00,80.98,81.32,80.95,81.3,17374.0,65.1754,65.449,65.1513,65.4329,17374.0
2015-08-11 10:20:00,81.3,81.64,81.28,81.55,67049.0,65.4329,65.7066,65.4168,65.6342,67049.0
2015-08-11 10:30:00,81.53,81.55,81.41,81.49,34678.0,65.6181,65.6342,65.5215,65.5859,34678.0
2015-08-11 10:40:00,81.47,81.89,81.46,81.84,54681.0,65.5698,65.9078,65.5617,65.8676,54681.0
2015-08-11 10:50:00,81.87,81.9,81.71,81.74,56657.0,65.8917,65.9158,65.7629,65.7871,56657.0
2015-08-11 11:00:00,81.73,81.82,81.54,81.6,36825.0,65.779,65.8515,65.6261,65.6744,36825.0
2015-08-11 11:10:00,81.59,81.72,81.59,81.71,38965.0,65.6663,65.771,65.6663,65.7629,38965.0
2015-08-11 11:20:00,81.71,81.75,81.63,81.66,30238.0,65.7629,65.7951,65.6985,65.7227,30238.0
2015-08-11 11:30:00,81.66,81.79,81.66,81.74,38038.0,65.7227,65.8273,65.7227,65.7871,38038.0
2015-08-11 11:40:00,81.73,81.73,81.56,81.57,46972.0,65.779,65.779,65.6422,65.6502,46972.0
2015-08-11 11:50:00,81.56,81.64,81.55,81.63,34126.0,65.6422,65.7066,65.6342,65.6985,34126.0
2015-08-11 12:00:00,81.63,81.73,81.62,81.72,49578.0,65.6985,65.779,65.6905,65.771,49578.0
2015-08-11 12:10:00,81.72,81.79,81.71,81.71,32834.0,65.771,65.8273,65.7629,65.7629,32834.0
2015-08-11 12:20:00,81.71,81.71,81.64,81.7,29255.0,65.7629,65.7629,65.7066,65.7549,29255.0
2015-08-11 12:30:00,81.69,81.71,81.5,81.53,106366.0,65.7468,65.7629,65.5939,65.6181,106366.0
2015-08-11 12:40:00,81.53,81.54,81.45,81.49,35072.0,65.6181,65.6261,65.5537,65.5859,35072.0
2015-08-11 12:50:00,81.49,81.5,81.32,81.34,21729.0,65.5859,65.5939,65.449,65.4651,21729.0
2015-08-11 13:00:00,81.34,81.38,81.2,81.24,38222.0,65.4651,65.4973,65.3525,65.3847,38222.0
2015-08-11 13:10:00,81.22,81.24,81.15,81.2,23927.0,65.3686,65.3847,65.3122,65.3525,23927.0
2015-08-11 13:20:00,81.2,81.26,81.13,81.23,27609.0,65.3525,65.4008,65.2961,65.3766,27609.0
2015-08-11 13:30:00,81.22,81.28,81.17,81.25,18522.0,65.3686,65.4168,65.3283,65.3927,18522.0
2015-08-11 13:40:00,81.26,81.32,81.25,81.3,19201.0,65.4008,65.449,65.3927,65.4329,19201.0
2015-08-11 13:50:00,81.3,81.31,81.22,81.26,17261.0,65.4329,65.441,65.3686,65.4008,17261.0
2015-08-11 14:00:00,81.25,81.41,81.22,81.4,41247.0,65.3927,65.5215,65.3686,65.5134,41247.0
2015-08-11 14:10:00,81.41,81.43,81.28,81.3,34055.0,65.5215,65.5376,65.4168,65.4329,34055.0
2015-08-11 14:20:00,81.3,81.38,81.25,81.34,28359.0,65.4329,65.4973,65.3927,65.4651,28359.0
2015-08-11 14:30:00,81.34,81.38,81.24,81.35,33305.0,65.4651,65.4973,65.3847,65.4732,33305.0
2015-08-11 14:40:00,81.33,81.34,81.23,81.23,30610.0,65.4571,65.4651,65.3766,65.3766,30610.0
2015-08-11 14:50:00,81.23,81.27,81.19,81.25,31608.0,65.3766,65.4088,65.3444,65.3927,31608.0
2015-08-11 15:00:00,81.26,81.32,81.16,81.16,33248.0,65.4008,65.449,65.3203,65.3203,33248.0
2015-08-11 15:10:00,81.17,81.27,81.14,81.2,27953.0,65.3283,65.4088,65.3042,65.3525,27953.0
2015-08-11 15:20:00,81.2,81.22,81.15,81.22,27066.0,65.3525,65.3686,65.3122,65.3686,27066.0
2015-08-11 15:30:00,81.23,81.28,81.15,81.28,38399.0,65.3766,65.4168,65.3122,65.4168,38399.0
2015-08-11 15:40:00,81.28,81.33,81.16,81.17,53882.0,65.4168,65.4571,65.3203,65.3283,53882.0
2015-08-11 15:50:00,81.17,81.36,81.16,81.34,116021.0,65.3283,65.4812,65.3203,65.4651,116021.0
2015-08-12 09:30:00,80.74,80.94,80.61,80.93,59797.0,64.9822,65.1432,64.8776,65.1352,59797.0
2015-08-12 09:40:00,80.97,80.97,80.65,80.68,35706.0,65.1673,65.1673,64.9098,64.9339,35706.0
2015-08-12 09:50:00,80.66,80.84,80.57,80.77,20743.0,64.9179,65.0627,64.8454,65.0064,20743.0
2015-08-12 10:00:00,80.76,80.8,80.54,80.54,20065.0,64.9983,65.0305,64.8213,64.8213,20065.0
2015-08-12 10:10:00,80.52,80.56,80.4,80.49,18320.0,64.8052,64.8374,64.7086,64.781,18320.0
2015-08-12 10:20:00,80.5,80.51,80.15,80.34,35417.0,64.7891,64.7971,64.5074,64.6603,35417.0
2015-08-12 10:30:00,80.33,80.59,80.29,80.56,33858.0,64.6523,64.8615,64.6201,64.8374,33858.0
2015-08-12 10:40:00,80.56,80.69,80.47,80.49,42732.0,64.8374,64.942,64.7649,64.781,42732.0
2015-08-12 10:50:00,80.48,80.53,80.36,80.48,29125.0,64.773,64.8132,64.6764,64.773,29125.0
2015-08-12 11:00:00,80.48,80.69,80.48,80.59,34236.0,64.773,64.942,64.773,64.8615,34236.0
2015-08-12 11:10:00,80.59,80.68,80.55,80.63,31464.0,64.8615,64.9339,64.8293,64.8937,31464.0
2015-08-12 11:20:00,80.62,80.64,80.49,80.58,23450.0,64.8857,64.9018,64.781,64.8535,23450.0
2015-08-12 11:30:00,80.56,80.56,80.48,80.5,39243.0,64.8374,64.8374,64.773,64.7891,39243.0
2015-08-12 11:40:00,80.5,80.56,80.48,80.55,19408.0,64.7891,64.8374,64.773,64.8293,19408.0
2015-08-12 11:50:00,80.54,80.58,80.41,80.45,27441.0,64.8213,64.8535,64.7166,64.7488,27441.0
2015-08-12 12:00:00,80.45,80.51,80.4,80.51,25850.0,64.7488,64.7971,64.7086,64.7971,25850.0
2015-08-12 12:10:00,80.53,80.7,80.52,80.68,26945.0,64.8132,64.95,64.8052,64.9339,26945.0
2015-08-12 12:20:00,80.67,80.77,80.64,80.76,27643.0,64.9259,65.0064,64.9018,64.9983,27643.0
2015-08-12 12:30:00,80.77,80.93,80.75,80.87,23964.0,65.0064,65.1352,64.9903,65.0869,23964.0
2015-08-12 12:40:00,80.89,80.99,80.86,80.87,37591.0,65.103,65.1834,65.0788,65.0869,37591.0
2015-08-12 12:50:00,80.85,80.96,80.83,80.88,21729.0,65.0708,65.1593,65.0547,65.0949,21729.0
2015-08-12 13:00:00,80.88,81.05,80.88,80.95,29090.0,65.0949,65.2317,65.0949,65.1513,29090.0
2015-08-12 13:10:00,80.95,81.08,80.94,81.08,46416.0,65.1513,65.2559,65.1432,65.2559,46416.0
2015-08-12 13:20:00,81.1,81.16,81.01,81.01,21943.0,65.272,65.3203,65.1995,65.1995,21943.0
2015-08-12 13:30:00,81.01,81.05,80.91,80.92,45145.0,65.1995,65.2317,65.1191,65.1271,45145.0
2015-08-12 13:40:00,80.93,81.19,80.93,81.17,25127.0,65.1352,65.3444,65.1352,65.3283,25127.0
2015-08-12 13:50:00,81.17,81.37,81.16,81.33,22390.0,65.3283,65.4893,65.3203,65.4571,22390.0
2015-08-12 14:00:00,81.34,81.34,81.21,81.3,44141.0,65.4651,65.4651,65.3605,65.4329,44141.0
2015-08-12 14:10:00,81.32,81.4,81.27,81.33,35006.0,65.449,65.5134,65.4088,65.4571,35006.0
2015-08-12 14:20:00,81.3,81.32,81.11,81.16,24030.0,65.4329,65.449,65.28,65.3203,24030.0
2015-08-12 14:30:00,81.17,81.3,81.1,81.29,52118.0,65.3283,65.4329,65.272,65.4249,52118.0
2015-08-12 14:40:00,81.28,81.47,81.27,81.47,27442.0,65.4168,65.5698,65.4088,65.5698,27442.0
2015-08-12 14:50:00,81.48,81.48,81.38,81.45,33521.0,65.5778,65.5778,65.4973,65.5537,33521.0
2015-08-12 15:00:00,81.45,81.52,81.4,81.48,29262.0,65.5537,65.61,65.5134,65.5778,29262.0
2015-08-12 15:10:00,81.48,81.49,81.42,81.48,49120.0,65.5778,65.5859,65.5295,65.5778,49120.0
2015-08-12 15:20:00,81.49,81.65,81.48,81.62,39872.0,65.5859,65.7146,65.5778,65.6905,39872.0
2015-08-12 15:30:00,81.63,81.7,81.58,81.58,50180.0,65.6985,65.7549,65.6583,65.6583,50180.0
2015-08-12 15:40:00,81.59,81.6,81.45,81.5,53043.0,65.6663,65.6744,65.5537,65.5939,53043.0
2015-08-12 15:50:00,81.49,81.57,81.45,81.55,165978.0,65.5859,65.6502,65.5537,65.6342,165978.0
2015-08-13 09:30:00,81.52,81.95,81.32,81.75,70187.0,65.61,65.9561,65.449,65.7951,70187.0
2015-08-13 09:40:00,81.75,82.13,81.7,81.98,58380.0,65.7951,66.101,65.7549,65.9802,58380.0
2015-08-13 09:50:00,81.99,82.11,81.92,81.96,47555.0,65.9883,66.0849,65.9319,65.9641,47555.0
2015-08-13 10:00:00,81.93,82.12,81.83,82.05,50806.0,65.94,66.0929,65.8595,66.0366,50806.0
2015-08-13 10:10:00,82.03,82.1,81.93,81.98,59505.0,66.0205,66.0768,65.94,65.9802,59505.0
2015-08-13 10:20:00,81.97,82.18,81.93,82.17,25855.0,65.9722,66.1412,65.94,66.1331,25855.0
2015-08-13 10:30:00,82.15,82.34,82.08,82.33,32390.0,66.1171,66.27,66.0607,66.2619,32390.0
2015-08-13 10:40:00,82.33,82.36,82.18,82.18,24572.0,66.2619,66.2861,66.1412,66.1412,24572.0
2015-08-13 10:50:00,82.17,82.34,82.16,82.26,53538.0,66.1331,66.27,66.1251,66.2056,53538.0
2015-08-13 11:00:00,82.27,82.42,82.09,82.11,91212.0,66.2136,66.3344,66.0688,66.0849,91212.0
2015-08-13 11:10:00,82.11,82.36,82.07,82.35,78629.0,66.0849,66.2861,66.0527,66.278,78629.0
2015-08-13 11:20:00,82.36,82.37,82.12,82.19,40557.0,66.2861,66.2941,66.0929,66.1492,40557.0
2015-08-13 11:30:00,82.19,82.36,82.15,82.25,24733.0,66.1492,66.2861,66.1171,66.1975,24733.0
2015-08-13 11:40:00,82.26,82.42,82.23,82.41,20081.0,66.2056,66.3344,66.1814,66.3263,20081.0
2015-08-13 11:50:00,82.41,82.53,82.33,82.46,45898.0,66.3263,66.4229,66.2619,66.3666,45898.0
2015-08-13 12:00:00,82.48,82.58,82.41,82.55,25536.0,66.3826,66.4631,66.3263,66.439,25536.0
2015-08-13 12:10:00,82.56,82.64,82.47,82.53,23355.0,66.447,66.5114,66.3746,66.4229,23355.0
2015-08-13 12:20:00,82.52,82.81,82.52,82.81,36189.0,66.4148,66.6482,66.4148,66.6482,36189.0
2015-08-13 12:30:00,82.82,82.99,82.79,82.96,90170.0,66.6563,66.7931,66.6321,66.769,90170.0
2015-08-13 12:40:00,82.96,82.99,82.72,82.72,49665.0,66.769,66.7931,66.5758,66.5758,49665.0
2015-08-13 12:50:00,82.74,82.79,82.69,82.72,18241.0,66.5919,66.6321,66.5517,66.5758,18241.0
2015-08-13 13:00:00,82.72,82.81,82.71,82.79,19504.0,66.5758,66.6482,66.5678,66.6321,19504.0
2015-08-13 13:10:00,82.78,82.78,82.66,82.67,26447.0,66.6241,66.6241,66.5275,66.5356,26447.0
2015-08-13 13:20:00,82.68,82.81,82.68,82.78,13029.0,66.5436,66.6482,66.5436,66.6241,13029.0
2015-08-13 13:30:00,82.79,82.8,82.63,82.66,11774.0,66.6321,66.6402,66.5034,66.5275,11774.0
2015-08-13 13:40:00,82.65,82.68,82.58,82.67,28353.0,66.5195,66.5436,66.4631,66.5356,28353.0
2015-08-13 13:50:00,82.66,82.66,82.54,82.66,22595.0,66.5275,66.5275,66.4309,66.5275,22595.0
2015-08-13 14:00:00,82.67,82.77,82.61,82.75,24167.0,66.5356,66.616,66.4873,66.6,24167.0
2015-08-13 14:10:00,82.75,82.76,82.71,82.74,17723.0,66.6,66.608,66.5678,66.5919,17723.0
2015-08-13 14:20:00,82.75,82.75,82.69,82.74,18971.0,66.6,66.6,66.5517,66.5919,18971.0
2015-08-13 14:30:00,82.74,82.77,82.69,82.69,26062.0,66.5919,66.616,66.5517,66.5517,26062.0
2015-08-13 14:40:00,82.7,82.72,82.67,82.72,21487.0,66.5597,66.5758,66.5356,66.5758,21487.0
2015-08-13 14:50:00,82.72,82.78,82.72,82.77,23398.0,66.5758,66.6241,66.5758,66.616,23398.0
2015-08-13 15:00:00,82.76,82.78,82.62,82.62,45740.0,66.608,66.6241,66.4953,66.4953,45740.0
2015-08-13 15:10:00,82.61,82.7,82.56,82.64,64308.0,66.4873,66.5597,66.447,66.5114,64308.0
2015-08-13 15:20:00,82.65,82.67,82.49,82.51,58995.0,66.5195,66.5356,66.3907,66.4068,58995.0
2015-08-13 15:30:00,82.51,82.53,82.39,82.47,99022.0,66.4068,66.4229,66.3102,66.3746,99022.0
2015-08-13 15:40:00,82.48,82.55,82.36,82.51,87485.0,66.3826,66.439,66.2861,66.4068,87485.0
2015-08-13 15:50:00,82.49,82.52,82.43,82.45,102878.0,66.3907,66.4148,66.3424,66.3585,102878.0
2015-08-14 09:30:00,82.16,82.36,81.97,82.01,41824.0,66.1251,66.2861,65.9722,66.0044,41824.0
2015-08-14 09:40:00,82.0,82.27,81.94,82.27,36245.0,65.9963,66.2136,65.948,66.2136,36245.0
2015-08-14 09:50:00,82.35,82.63,82.32,82.58,26521.0,66.278,66.5034,66.2539,66.4631,26521.0
2015-08-14 10:00:00,82.58,82.7,82.45,82.49,32109.0,66.4631,66.5597,66.3585,66.3907,32109.0
2015-08-14 10:10:00,82.46,82.47,82.34,82.45,21510.0,66.3666,66.3746,66.27,66.3585,21510.0
2015-08-14 10:20:00,82.45,82.57,82.35,82.53,59753.0,66.3585,66.4551,66.278,66.4229,59753.0
2015-08-14 10:30:00,82.53,82.77,82.53,82.73,45972.0,66.4229,66.616,66.4229,66.5839,45972.0
2015-08-14 10:40:00,82.74,82.86,82.73,82.84,76261.0,66.5919,66.6885,66.5839,66.6724,76261.0
2015-08-14 10:50:00,82.84,83.04,82.84,82.98,65361.0,66.6724,66.8334,66.6724,66.7851,65361.0
2015-08-14 11:00:00,82.97,83.04,82.79,82.8,59656.0,66.777,66.8334,66.6321,66.6402,59656.0
2015-08-14 11:10:00,82.78,82.81,82.59,82.64,49159.0,66.6241,66.6482,66.4712,66.5114,49159.0
2015-08-14 11:20:00,82.63,83.0,82.63,82.99,94292.0,66.5034,66.8012,66.5034,66.7931,94292.0
2015-08-14 11:30:00,82.99,83.01,82.79,82.86,32288.0,66.7931,66.8092,66.6321,66.6885,32288.0
2015-08-14 11:40:00,82.88,83.0,82.88,82.98,29644.0,66.7046,66.8012,66.7046,66.7851,29644.0
2015-08-14 11:50:00,82.99,83.02,82.93,82.95,20738.0,66.7931,66.8173,66.7448,66.7609,20738.0
2015-08-14 12:00:00,82.94,83.0,82.92,82.96,29138.0,66.7529,66.8012,66.7368,66.769,29138.0
2015-08-14 12:10:00,82.96,82.96,82.9,82.93,16130.0,66.769,66.769,66.7207,66.7448,16130.0
2015-08-14 12:20:00,82.94,83.15,82.91,83.11,43085.0,66.7529,66.9219,66.7287,66.8897,43085.0
2015-08-14 12:30:00,83.13,83.14,83.05,83.05,24877.0,66.9058,66.9138,66.8414,66.8414,24877.0
2015-08-14 12:40:00,83.05,83.07,82.89,82.89,26741.0,66.8414,66.8575,66.7126,66.7126,26741.0
2015-08-14 12:50:00,82.89,82.91,82.82,82.88,14006.0,66.7126,66.7287,66.6563,66.7046,14006.0
2015-08-14 13:00:00,82.88,82.97,82.84,82.97,25508.0,66.7046,66.777,66.6724,66.777,25508.0
2015-08-14 13:10:00,82.97,83.15,82.93,83.11,34544.0,66.777,66.9219,66.7448,66.8897,34544.0
2015-08-14 13:20:00,83.11,83.17,83.04,83.06,21261.0,66.8897,66.938,66.8334,66.8495,21261.0
2015-08-14 13:30:00,83.07,83.09,83.02,83.02,20388.0,66.8575,66.8736,66.8173,66.8173,20388.0
2015-08-14 13:40:00,83.01,83.05,82.93,82.93,34043.0,66.8092,66.8414,66.7448,66.7448,34043.0
2015-08-14 13:50:00,82.94,82.94,82.89,82.92,19986.0,66.7529,66.7529,66.7126,66.7368,19986.0
2015-08-14 14:00:00,82.92,82.94,82.88,82.9,22330.0,66.7368,66.7529,66.7046,66.7207,22330.0
2015-08-14 14:10:00,82.9,82.95,82.88,82.88,19526.0,66.7207,66.7609,66.7046,66.7046,19526.0
2015-08-14 14:20:00,82.89,82.92,82.83,82.83,17939.0,66.7126,66.7368,66.6643,66.6643,17939.0
2015-08-14 14:30:00,82.83,82.87,82.81,82.87,21663.0,66.6643,66.6965,66.6482,66.6965,21663.0
2015-08-14 14:40:00,82.86,82.95,82.85,82.95,38838.0,66.6885,66.7609,66.6804,66.7609,38838.0
2015-08-14 14:50:00,82.94,82.94,82.89,82.9,27877.0,66.7529,66.7529,66.7126,66.7207,27877.0
2015-08-14 15:00:00,82.9,82.96,82.88,82.94,46772.0,66.7207,66.769,66.7046,66.7529,46772.0
2015-08-14 15:10:00,82.93,82.96,82.84,82.95,47763.0,66.7448,66.769,66.6724,66.7609,47763.0
2015-08-14 15:20:00,82.94,83.05,82.9,82.96,50232.0,66.7529,66.8414,66.7207,66.769,50232.0
2015-08-14 15:30:00,82.96,82.98,82.92,82.97,60243.0,66.769,66.7851,66.7368,66.777,60243.0
2015-08-14 15:40:00,82.97,83.02,82.92,83.01,69780.0,66.777,66.8173,66.7368,66.8092,69780.0
2015-08-14 15:50:00,83.0,83.05,82.98,82.99,169756.0,66.8012,66.8414,66.7851,66.7931,169756.0
2015-08-17 09:30:00,82.82,82.9,82.59,82.78,74544.0,66.6563,66.7207,66.4712,66.6241,74544.0
2015-08-17 09:40:00,82.78,82.8,82.6,82.76,61092.0,66.6241,66.6402,66.4792,66.608,61092.0
2015-08-17 09:50:00,82.75,82.83,82.61,82.61,27786.0,66.6,66.6643,66.4873,66.4873,27786.0
2015-08-17 10:00:00,82.61,82.77,82.58,82.77,44091.0,66.4873,66.616,66.4631,66.616,44091.0
2015-08-17 10:10:00,82.77,83.39,82.74,83.37,48940.0,66.616,67.115,66.5919,67.0989,48940.0
2015-08-17 10:20:00,83.37,83.55,82.79,83.43,140378.0,67.0989,67.2438,66.6321,67.1472,140378.0
2015-08-17 10:30:00,83.39,83.46,83.15,83.2,80072.0,67.115,67.1714,66.9219,66.9621,80072.0
2015-08-17 10:40:00,83.18,83.42,83.12,83.41,49015.0,66.946,67.1392,66.8977,67.1311,49015.0
2015-08-17 10:50:00,83.42,83.55,83.38,83.5,53937.0,67.1392,67.2438,67.107,67.2036,53937.0
2015-08-17 11:00:00,83.5,83.54,83.43,83.51,22056.0,67.2036,67.2358,67.1472,67.2116,22056.0
2015-08-17 11:10:00,83.49,83.52,83.39,83.42,31823.0,67.1955,67.2197,67.115,67.1392,31823.0
2015-08-17 11:20:00,83.42,83.52,83.36,83.49,40759.0,67.1392,67.2197,67.0909,67.1955,40759.0
2015-08-17 11:30:00,83.49,83.61,83.48,83.59,32588.0,67.1955,67.2921,67.1875,67.276,32588.0
2015-08-17 11:40:00,83.59,83.94,83.59,83.93,110836.0,67.276,67.5577,67.276,67.5497,110836.0
2015-08-17 11:50:00,83.93,83.94,83.62,83.88,80414.0,67.5497,67.5577,67.3002,67.5094,80414.0
2015-08-17 12:00:00,83.88,84.03,83.8,83.97,65556.0,67.5094,67.6301,67.445,67.5818,65556.0
2015-08-17 12:10:00,83.95,84.06,83.92,83.95,63680.0,67.5658,67.6543,67.5416,67.5658,63680.0
2015-08-17 12:20:00,83.96,84.07,83.93,83.93,48986.0,67.5738,67.6623,67.5497,67.5497,48986.0
2015-08-17 12:30:00,83.93,84.0,83.9,84.0,73167.0,67.5497,67.606,67.5255,67.606,73167.0
2015-08-17 12:40:00,84.0,84.24,83.99,84.23,69993.0,67.606,67.7992,67.5979,67.7911,69993.0
2015-08-17 12:50:00,84.2,84.52,84.18,84.5,80004.0,67.767,68.0245,67.7509,68.0084,80004.0
2015-08-17 13:00:00,84.5,84.5,84.32,84.39,71203.0,68.0084,68.0084,67.8635,67.9199,71203.0
2015-08-17 13:10:00,84.38,84.61,84.31,84.45,99790.0,67.9118,68.0969,67.8555,67.9682,99790.0
2015-08-17 13:20:00,84.44,84.61,84.4,84.6,90216.0,67.9601,68.0969,67.9279,68.0889,90216.0
2015-08-17 13:30:00,84.58,84.62,84.38,84.45,48636.0,68.0728,68.105,67.9118,67.9682,48636.0
2015-08-17 13:40:00,84.45,84.5,84.44,84.49,41491.0,67.9682,68.0084,67.9601,68.0004,41491.0
2015-08-17 13:50:00,84.49,84.5,84.29,84.34,52122.0,68.0004,68.0084,67.8394,67.8796,52122.0
2015-08-17 14:00:00,84.36,84.45,84.25,84.41,66516.0,67.8957,67.9682,67.8072,67.936,66516.0
2015-08-17 14:10:00,84.4,84.52,84.31,84.48,58542.0,67.9279,68.0245,67.8555,67.9923,58542.0
2015-08-17 14:20:00,84.48,84.51,84.27,84.28,28540.0,67.9923,68.0165,67.8233,67.8313,28540.0
2015-08-17 14:30:00,84.27,84.54,84.23,84.51,59470.0,67.8233,68.0406,67.7911,68.0165,59470.0
2015-08-17 14:40:00,84.51,84.56,84.48,84.5,56312.0,68.0165,68.0567,67.9923,68.0084,56312.0
2015-08-17 14:50:00,84.49,84.5,84.4,84.45,79145.0,68.0004,68.0084,67.9279,67.9682,79145.0
2015-08-17 15:00:00,84.46,84.56,84.44,84.48,55474.0,67.9762,68.0567,67.9601,67.9923,55474.0
2015-08-17 15:10:00,84.47,84.64,84.46,84.61,82854.0,67.9843,68.1211,67.9762,68.0969,82854.0
2015-08-17 15:20:00,84.61,84.63,84.52,84.59,99163.0,68.0969,68.113,68.0245,68.0808,99163.0
2015-08-17 15:30:00,84.59,84.77,84.57,84.73,154700.0,68.0808,68.2257,68.0647,68.1935,154700.0
2015-08-17 15:40:00,84.72,84.73,84.56,84.65,120720.0,68.1855,68.1935,68.0567,68.1291,120720.0
2015-08-17 15:50:00,84.63,84.76,84.6,84.7,277777.0,68.113,68.2177,68.0889,68.1694,277777.0
2015-08-18 09:30:00,84.32,84.65,84.08,84.33,94916.0,67.8635,68.1291,67.6704,67.8716,94916.0
2015-08-18 09:40:00,84.34,84.45,84.25,84.38,63227.0,67.8796,67.9682,67.8072,67.9118,63227.0
2015-08-18 09:50:00,84.4,84.53,84.3,84.44,23885.0,67.9279,68.0326,67.8474,67.9601,23885.0
2015-08-18 10:00:00,84.45,84.48,84.35,84.41,33341.0,67.9682,67.9923,67.8877,67.936,33341.0
2015-08-18 10:10:00,84.4,84.48,84.36,84.48,40234.0,67.9279,67.9923,67.8957,67.9923,40234.0
2015-08-18 10:20:00,84.47,84.52,84.39,84.46,24199.0,67.9843,68.0245,67.9199,67.9762,24199.0
2015-08-18 10:30:00,84.45,84.65,84.45,84.65,58825.0,67.9682,68.1291,67.9682,68.1291,58825.0
2015-08-18 10:40:00,84.66,84.86,84.62,84.86,73155.0,68.1372,68.2982,68.105,68.2982,73155.0
2015-08-18 10:50:00,84.87,84.98,84.78,84.9,34732.0,68.3062,68.3947,68.2338,68.3303,34732.0
2015-08-18 11:00:00,84.88,84.88,84.66,84.76,31402.0,68.3142,68.3142,68.1372,68.2177,31402.0
2015-08-18 11:10:00,84.76,84.93,84.75,84.92,37951.0,68.2177,68.3545,68.2096,68.3464,37951.0
2015-08-18 11:20:00,84.91,85.06,84.9,84.98,65279.0,68.3384,68.4591,68.3303,68.3947,65279.0
2015-08-18 11:30:00,84.97,84.99,84.79,84.86,36382.0,68.3867,68.4028,68.2418,68.2982,36382.0
2015-08-18 11:40:00,84.86,84.94,84.82,84.94,32973.0,68.2982,68.3625,68.266,68.3625,32973.0
2015-08-18 11:50:00,84.94,85.07,84.94,85.0,35073.0,68.3625,68.4672,68.3625,68.4108,35073.0
2015-08-18 12:00:00,85.0,85.12,85.0,85.1,32083.0,68.4108,68.5074,68.4108,68.4913,32083.0
2015-08-18 12:10:00,85.1,85.1,84.97,84.98,33642.0,68.4913,68.4913,68.3867,68.3947,33642.0
2015-08-18 12:20:00,84.98,85.04,84.96,85.0,20771.0,68.3947,68.443,68.3786,68.4108,20771.0
2015-08-18 12:30:00,85.01,85.01,84.89,85.0,55829.0,68.4189,68.4189,68.3223,68.4108,55829.0
2015-08-18 12:40:00,84.98,85.11,84.97,85.07,44090.0,68.3947,68.4994,68.3867,68.4672,44090.0
2015-08-18 12:50:00,85.06,85.15,84.96,85.03,103572.0,68.4591,68.5316,68.3786,68.435,103572.0
2015-08-18 13:00:00,85.0,85.06,84.96,85.03,56268.0,68.4108,68.4591,68.3786,68.435,56268.0
2015-08-18 13:10:00,85.03,85.05,84.98,85.04,27195.0,68.435,68.4511,68.3947,68.443,27195.0
2015-08-18 13:20:00,85.04,85.04,84.92,84.95,29893.0,68.443,68.443,68.3464,68.3706,29893.0
2015-08-18 13:30:00,84.95,85.0,84.81,84.96,111227.0,68.3706,68.4108,68.2579,68.3786,111227.0
2015-08-18 13:40:00,84.96,85.01,84.76,84.85,58467.0,68.3786,68.4189,68.2177,68.2901,58467.0
2015-08-18 13:50:00,84.84,84.95,84.77,84.81,97096.0,68.2821,68.3706,68.2257,68.2579,97096.0
2015-08-18 14:00:00,84.8,84.8,84.59,84.7,147774.0,68.2499,68.2499,68.0808,68.1694,147774.0
2015-08-18 14:10:00,84.7,84.74,84.62,84.7,44419.0,68.1694,68.2016,68.105,68.1694,44419.0
2015-08-18 14:20:00,84.7,84.73,84.64,84.73,29445.0,68.1694,68.1935,68.1211,68.1935,29445.0
2015-08-18 14:30:00,84.72,84.76,84.67,84.69,31081.0,68.1855,68.2177,68.1452,68.1613,31081.0
2015-08-18 14:40:00,84.7,84.7,84.56,84.66,29152.0,68.1694,68.1694,68.0567,68.1372,29152.0
2015-08-18 14:50:00,84.66,84.66,84.49,84.5,42605.0,68.1372,68.1372,68.0004,68.0084,42605.0
2015-08-18 15:00:00,84.5,84.56,84.49,84.53,26141.0,68.0084,68.0567,68.0004,68.0326,26141.0
2015-08-18 15:10:00,84.53,84.6,84.46,84.55,38789.0,68.0326,68.0889,67.9762,68.0487,38789.0
2015-08-18 15:20:00,84.55,84.56,84.49,84.55,137737.0,68.0487,68.0567,68.0004,68.0487,137737.0
2015-08-18 15:30:00,84.55,84.58,84.51,84.55,47613.0,68.0487,68.0728,68.0165,68.0487,47613.0
2015-08-18 15:40:00,84.55,84.58,84.49,84.57,56952.0,68.0487,68.0728,68.0004,68.0647,56952.0
2015-08-18 15:50:00,84.56,84.75,84.55,84.68,214079.0,68.0567,68.2096,68.0487,68.1533,214079.0
2015-08-19 09:30:00,84.39,84.44,84.05,84.23,76608.0,67.9199,67.9601,67.6462,67.7911,76608.0
2015-08-19 09:40:00,84.22,84.29,84.18,84.28,51189.0,67.7831,67.8394,67.7509,67.8313,51189.0
2015-08-19 09:50:00,84.25,84.48,84.23,84.35,72180.0,67.8072,67.9923,67.7911,67.8877,72180.0
2015-08-19 10:00:00,84.35,84.41,84.24,84.27,24588.0,67.8877,67.936,67.7992,67.8233,24588.0
2015-08-19 10:10:00,84.26,84.29,84.21,84.26,53805.0,67.8153,67.8394,67.775,67.8153,53805.0
2015-08-19 10:20:00,84.25,84.34,84.22,84.25,43361.0,67.8072,67.8796,67.7831,67.8072,43361.0
2015-08-19 10:30:00,84.28,84.37,84.24,84.37,30954.0,67.8313,67.9038,67.7992,67.9038,30954.0
2015-08-19 10:40:00,84.36,84.37,84.22,84.23,62797.0,67.8957,67.9038,67.7831,67.7911,62797.0
2015-08-19 10:50:00,84.26,84.33,84.22,84.3,27747.0,67.8153,67.8716,67.7831,67.8474,27747.0
2015-08-19 11:00:00,84.3,84.38,84.26,84.26,14217.0,67.8474,67.9118,67.8153,67.8153,14217.0
2015-08-19 11:10:00,84.29,84.36,84.25,84.28,22012.0,67.8394,67.8957,67.8072,67.8313,22012.0
2015-08-19 11:20:00,84.31,84.49,84.26,84.32,81573.0,67.8555,68.0004,67.8153,67.8635,81573.0
2015-08-19 11:30:00,84.29,84.29,84.12,84.21,24624.0,67.8394,67.8394,67.7026,67.775,24624.0
2015-08-19 11:40:00,84.22,84.25,84.15,84.17,32969.0,67.7831,67.8072,67.7267,67.7428,32969.0
2015-08-19 11:50:00,84.17,84.36,84.17,84.3,28738.0,67.7428,67.8957,67.7428,67.8474,28738.0
2015-08-19 12:00:00,84.3,84.31,84.23,84.26,18747.0,67.8474,67.8555,67.7911,67.8153,18747.0
2015-08-19 12:10:00,84.26,84.31,84.21,84.24,37069.0,67.8153,67.8555,67.775,67.7992,37069.0
2015-08-19 12:20:00,84.27,84.28,84.16,84.25,16213.0,67.8233,67.8313,67.7348,67.8072,16213.0
2015-08-19 12:30:00,84.25,84.39,84.24,84.39,15827.0,67.8072,67.9199,67.7992,67.9199,15827.0
2015-08-19 12:40:00,84.4,84.48,84.36,84.39,13856.0,67.9279,67.9923,67.8957,67.9199,13856.0
2015-08-19 12:50:00,84.38,84.45,84.34,84.37,17146.0,67.9118,67.9682,67.8796,67.9038,17146.0
2015-08-19 13:00:00,84.37,84.41,84.33,84.36,20389.0,67.9038,67.936,67.8716,67.8957,20389.0
2015-08-19 13:10:00,84.35,84.52,84.35,84.52,24129.0,67.8877,68.0245,67.8877,68.0245,24129.0
2015-08-19 13:20:00,84.53,84.6,84.37,84.37,13286.0,68.0326,68.0889,67.9038,67.9038,13286.0
2015-08-19 13:30:00,84.39,84.46,84.36,84.43,27635.0,67.9199,67.9762,67.8957,67.9521,27635.0
2015-08-19 13:40:00,84.44,84.75,84.44,84.64,27185.0,67.9601,68.2096,67.9601,68.1211,27185.0
2015-08-19 13:50:00,84.64,84.64,84.5,84.5,37787.0,68.1211,68.1211,68.0084,68.0084,37787.0
2015-08-19 14:00:00,84.47,84.92,84.46,84.88,36932.0,67.9843,68.3464,67.9762,68.3142,36932.0
2015-08-19 14:10:00,84.87,85.21,84.87,84.95,25523.0,68.3062,68.5798,68.3062,68.3706,25523.0
2015-08-19 14:20:00,84.93,84.99,84.74,84.8,18020.0,68.3545,68.4028,68.2016,68.2499,18020.0
2015-08-19 14:30:00,84.78,84.83,84.72,84.78,29404.0,68.2338,68.274,68.1855,68.2338,29404.0
2015-08-19 14:40:00,84.76,84.8,84.58,84.66,13372.0,68.2177,68.2499,68.0728,68.1372,13372.0
2015-08-19 14:50:00,84.67,84.68,84.41,84.51,25293.0,68.1452,68.1533,67.936,68.0165,25293.0
2015-08-19 15:00:00,84.49,84.6,84.45,84.59,60433.0,68.0004,68.0889,67.9682,68.0808,60433.0
2015-08-19 15:10:00,84.59,84.62,84.47,84.57,42595.0,68.0808,68.105,67.9843,68.0647,42595.0
2015-08-19 15:20:00,84.56,84.67,84.53,84.62,33726.0,68.0567,68.1452,68.0326,68.105,33726.0
2015-08-19 15:30:00,84.63,84.77,84.52,84.55,61360.0,68.113,68.2257,68.0245,68.0487,61360.0
2015-08-19 15:40:00,84.55,84.79,84.55,84.75,55873.0,68.0487,68.2418,68.0487,68.2096,55873.0
2015-08-19 15:50:00,84.75,84.75,84.47,84.48,196395.0,68.2096,68.2096,67.9843,67.9923,196395.0
2015-08-20 09:30:00,83.71,84.01,83.49,83.65,114425.0,67.3726,67.614,67.1955,67.3243,114425.0
2015-08-20 09:40:00,83.65,83.78,83.4,83.44,61446.0,67.3243,67.4289,67.1231,67.1553,61446.0
2015-08-20 09:50:00,83.47,83.88,83.42,83.78,44370.0,67.1794,67.5094,67.1392,67.4289,44370.0
2015-08-20 10:00:00,83.75,83.78,83.55,83.65,40133.0,67.4048,67.4289,67.2438,67.3243,40133.0
2015-08-20 10:10:00,83.66,83.66,83.45,83.5,61693.0,67.3324,67.3324,67.1633,67.2036,61693.0
2015-08-20 10:20:00,83.5,83.55,83.18,83.29,78438.0,67.2036,67.2438,66.946,67.0346,78438.0
2015-08-20 10:30:00,83.3,83.46,83.25,83.44,62227.0,67.0426,67.1714,67.0024,67.1553,62227.0
2015-08-20 10:40:00,83.45,83.46,83.29,83.36,40962.0,67.1633,67.1714,67.0346,67.0909,40962.0
2015-08-20 10:50:00,83.36,83.49,83.33,83.4,38679.0,67.0909,67.1955,67.0668,67.1231,38679.0
2015-08-20 11:00:00,83.4,83.44,83.24,83.24,48936.0,67.1231,67.1553,66.9943,66.9943,48936.0
2015-08-20 11:10:00,83.24,83.31,83.2,83.2,18667.0,66.9943,67.0507,66.9621,66.9621,18667.0
2015-08-20 11:20:00,83.17,83.44,83.17,83.33,14884.0,66.938,67.1553,66.938,67.0668,14884.0
2015-08-20 11:30:00,83.35,83.35,83.19,83.24,18435.0,67.0829,67.0829,66.9541,66.9943,18435.0
2015-08-20 11:40:00,83.23,83.31,83.22,83.25,13899.0,66.9863,67.0507,66.9782,67.0024,13899.0
2015-08-20 11:50:00,83.28,83.3,83.17,83.29,24061.0,67.0265,67.0426,66.938,67.0346,24061.0
2015-08-20 12:00:00,83.3,83.36,83.14,83.35,26971.0,67.0426,67.0909,66.9138,67.0829,26971.0
2015-08-20 12:10:00,83.33,83.4,83.22,83.4,72808.0,67.0668,67.1231,66.9782,67.1231,72808.0
2015-08-20 12:20:00,83.38,83.38,83.16,83.18,44112.0,67.107,67.107,66.9299,66.946,44112.0
2015-08-20 12:30:00,83.19,83.24,83.11,83.12,68693.0,66.9541,66.9943,66.8897,66.8977,68693.0
2015-08-20 12:40:00,83.11,83.16,82.93,83.06,28343.0,66.8897,66.9299,66.7448,66.8495,28343.0
2015-08-20 12:50:00,83.06,83.06,82.8,82.92,46865.0,66.8495,66.8495,66.6402,66.7368,46865.0
2015-08-20 13:00:00,82.92,83.05,82.87,83.04,30915.0,66.7368,66.8414,66.6965,66.8334,30915.0
2015-08-20 13:10:00,83.02,83.16,82.99,83.15,21310.0,66.8173,66.9299,66.7931,66.9219,21310.0
2015-08-20 13:20:00,83.15,83.3,83.09,83.25,27070.0,66.9219,67.0426,66.8736,67.0024,27070.0
2015-08-20 13:30:00,83.26,83.28,83.13,83.13,19737.0,67.0104,67.0265,66.9058,66.9058,19737.0
2015-08-20 13:40:00,83.14,83.19,83.02,83.19,20112.0,66.9138,66.9541,66.8173,66.9541,20112.0
2015-08-20 13:50:00,83.2,83.26,83.17,83.23,21796.0,66.9621,67.0104,66.938,66.9863,21796.0
2015-08-20 14:00:00,83.21,83.22,83.06,83.08,25594.0,66.9702,66.9782,66.8495,66.8655,25594.0
2015-08-20 14:10:00,83.08,83.1,82.96,83.04,34912.0,66.8655,66.8816,66.769,66.8334,34912.0
2015-08-20 14:20:00,83.01,83.14,83.01,83.05,45301.0,66.8092,66.9138,66.8092,66.8414,45301.0
2015-08-20 14:30:00,83.05,83.23,83.05,83.18,93381.0,66.8414,66.9863,66.8414,66.946,93381.0
2015-08-20 14:40:00,83.19,83.2,83.02,83.02,18127.0,66.9541,66.9621,66.8173,66.8173,18127.0
2015-08-20 14:50:00,83.02,83.15,83.02,83.11,31414.0,66.8173,66.9219,66.8173,66.8897,31414.0
2015-08-20 15:00:00,83.12,83.21,83.09,83.16,24647.0,66.8977,66.9702,66.8736,66.9299,24647.0
2015-08-20 15:10:00,83.16,83.18,83.04,83.09,42023.0,66.9299,66.946,66.8334,66.8736,42023.0
2015-08-20 15:20:00,83.09,83.22,83.08,83.22,30782.0,66.8736,66.9782,66.8655,66.9782,30782.0
2015-08-20 15:30:00,83.21,83.36,83.17,83.17,43822.0,66.9702,67.0909,66.938,66.938,43822.0
2015-08-20 15:40:00,83.17,83.2,82.96,83.01,57147.0,66.938,66.9621,66.769,66.8092,57147.0
2015-08-20 15:50:00,83.01,83.01,82.71,82.74,241296.0,66.8092,66.8092,66.5678,66.5919,241296.0
2015-08-21 09:30:00,81.84,82.33,81.73,82.26,234566.0,65.8676,66.2619,65.779,66.2056,234566.0
2015-08-21 09:40:00,82.26,82.27,81.79,81.85,15694.0,66.2056,66.2136,65.8273,65.8756,15694.0
2015-08-21 09:50:00,81.85,81.94,81.75,81.87,29531.0,65.8756,65.948,65.7951,65.8917,29531.0
2015-08-21 10:00:00,81.84,82.08,81.84,81.95,38459.0,65.8676,66.0607,65.8676,65.9561,38459.0
2015-08-21 10:10:00,81.92,81.93,81.62,81.62,29038.0,65.9319,65.94,65.6905,65.6905,29038.0
2015-08-21 10:20:00,81.61,81.83,81.56,81.7,47990.0,65.6824,65.8595,65.6422,65.7549,47990.0
2015-08-21 10:30:00,81.72,81.79,81.21,81.34,85306.0,65.771,65.8273,65.3605,65.4651,85306.0
2015-08-21 10:40:00,81.35,81.49,81.18,81.19,21991.0,65.4732,65.5859,65.3364,65.3444,21991.0
2015-08-21 10:50:00,81.21,81.28,81.05,81.14,39506.0,65.3605,65.4168,65.2317,65.3042,39506.0
2015-08-21 11:00:00,81.14,81.17,80.93,80.94,32214.0,65.3042,65.3283,65.1352,65.1432,32214.0
2015-08-21 11:10:00,80.92,80.92,80.69,80.82,53667.0,65.1271,65.1271,64.942,65.0466,53667.0
2015-08-21 11:20:00,80.82,80.87,80.65,80.85,60870.0,65.0466,65.0869,64.9098,65.0708,60870.0
2015-08-21 11:30:00,80.85,80.95,80.52,80.54,63848.0,65.0708,65.1513,64.8052,64.8213,63848.0
2015-08-21 11:40:00,80.55,80.72,80.51,80.69,27875.0,64.8293,64.9661,64.7971,64.942,27875.0
2015-08-21 11:50:00,80.69,80.93,80.64,80.87,25036.0,64.942,65.1352,64.9018,65.0869,25036.0
2015-08-21 12:00:00,80.85,81.09,80.81,81.05,29411.0,65.0708,65.2639,65.0386,65.2317,29411.0
2015-08-21 12:10:00,81.05,81.15,80.83,81.0,29032.0,65.2317,65.3122,65.0547,65.1915,29032.0
2015-08-21 12:20:00,81.0,81.0,80.82,80.86,28661.0,65.1915,65.1915,65.0466,65.0788,28661.0
2015-08-21 12:30:00,80.9,81.02,80.88,80.88,26410.0,65.111,65.2076,65.0949,65.0949,26410.0
2015-08-21 12:40:00,80.87,80.88,80.63,80.69,40470.0,65.0869,65.0949,64.8937,64.942,40470.0
2015-08-21 12:50:00,80.7,80.7,80.42,80.42,25367.0,64.95,64.95,64.7247,64.7247,25367.0
2015-08-21 13:00:00,80.41,80.59,80.38,80.48,34437.0,64.7166,64.8615,64.6925,64.773,34437.0
2015-08-21 13:10:00,80.47,80.56,80.43,80.5,19020.0,64.7649,64.8374,64.7327,64.7891,19020.0
2015-08-21 13:20:00,80.48,80.8,80.48,80.78,31304.0,64.773,65.0305,64.773,65.0144,31304.0
2015-08-21 13:30:00,80.76,80.94,80.65,80.92,99201.0,64.9983,65.1432,64.9098,65.1271,99201.0
2015-08-21 13:40:00,80.94,81.01,80.78,80.85,22726.0,65.1432,65.1995,65.0144,65.0708,22726.0
2015-08-21 13:50:00,80.8,81.01,80.76,80.99,32283.0,65.0305,65.1995,64.9983,65.1834,32283.0
2015-08-21 14:00:00,80.99,81.13,80.89,80.91,25305.0,65.1834,65.2961,65.103,65.1191,25305.0
2015-08-21 14:10:00,80.91,80.92,80.66,80.71,36178.0,65.1191,65.1271,64.9179,64.9581,36178.0
2015-08-21 14:20:00,80.71,80.73,80.56,80.58,35942.0,64.9581,64.9742,64.8374,64.8535,35942.0
2015-08-21 14:30:00,80.57,80.71,80.38,80.39,34715.0,64.8454,64.9581,64.6925,64.7005,34715.0
2015-08-21 14:40:00,80.43,80.43,80.09,80.09,29671.0,64.7327,64.7327,64.4591,64.4591,29671.0
2015-08-21 14:50:00,80.07,80.33,79.98,80.25,110865.0,64.443,64.6523,64.3706,64.5879,110865.0
2015-08-21 15:00:00,80.24,80.28,79.96,79.96,38020.0,64.5798,64.612,64.3545,64.3545,38020.0
2015-08-21 15:10:00,79.95,79.98,79.61,79.9,69094.0,64.3464,64.3706,64.0728,64.3062,69094.0
2015-08-21 15:20:00,79.91,80.02,79.75,79.85,93116.0,64.3142,64.4028,64.1855,64.2659,93116.0
2015-08-21 15:30:00,79.81,79.84,79.51,79.65,59415.0,64.2337,64.2579,63.9923,64.105,59415.0
2015-08-21 15:40:00,79.65,79.79,79.6,79.75,117443.0,64.105,64.2176,64.0647,64.1855,117443.0
2015-08-21 15:50:00,79.63,79.74,79.23,79.23,496979.0,64.0889,64.1774,63.7669,63.7669,496979.0
2015-08-24 09:30:00,75.25,75.29,64.29,73.73,532338.0,60.5637,60.5959,51.7427,59.3404,532338.0
2015-08-24 09:40:00,73.74,75.6,73.73,74.84,230865.0,59.3484,60.8454,59.3404,60.2337,230865.0
2015-08-24 09:50:00,74.84,75.12,73.82,75.12,201720.0,60.2337,60.4591,59.4128,60.4591,201720.0
2015-08-24 10:00:00,75.11,76.16,74.78,76.13,171366.0,60.451,61.2961,60.1854,61.272,171366.0
2015-08-24 10:10:00,76.07,76.26,75.34,75.83,248170.0,61.2237,61.3766,60.6361,61.0305,248170.0
2015-08-24 10:20:00,75.81,76.59,75.76,76.34,204415.0,61.0144,61.6422,60.9742,61.441,204415.0
2015-08-24 10:30:00,76.33,77.0,75.68,76.88,233798.0,61.4329,61.9722,60.9098,61.8756,233798.0
2015-08-24 10:40:00,76.88,77.48,76.69,76.98,178278.0,61.8756,62.3585,61.7227,61.9561,178278.0
2015-08-24 10:50:00,76.95,77.24,76.58,76.76,130660.0,61.9319,62.1653,61.6341,61.779,130660.0
2015-08-24 11:00:00,76.77,76.9,76.23,76.39,119452.0,61.787,61.8917,61.3524,61.4812,119452.0
2015-08-24 11:10:00,76.39,76.51,76.22,76.44,134524.0,61.4812,61.5778,61.3444,61.5215,134524.0
2015-08-24 11:20:00,76.42,76.59,76.21,76.5,105543.0,61.5054,61.6422,61.3363,61.5697,105543.0
2015-08-24 11:30:00,76.49,76.86,76.37,76.76,72644.0,61.5617,61.8595,61.4651,61.779,72644.0
2015-08-24 11:40:00,76.75,76.88,76.48,76.86,94382.0,61.771,61.8756,61.5536,61.8595,94382.0
2015-08-24 11:50:00,76.86,77.54,76.86,77.34,96815.0,61.8595,62.4068,61.8595,62.2458,96815.0
2015-08-24 12:00:00,77.31,77.34,76.8,77.16,108148.0,62.2217,62.2458,61.8112,62.1009,108148.0
2015-08-24 12:10:00,77.16,77.28,76.92,77.12,90160.0,62.1009,62.1975,61.9078,62.0687,90160.0
2015-08-24 12:20:00,77.14,77.44,77.1,77.37,76297.0,62.0848,62.3263,62.0526,62.2699,76297.0
2015-08-24 12:30:00,77.37,77.67,77.17,77.58,78350.0,62.2699,62.5114,62.109,62.439,78350.0
2015-08-24 12:40:00,77.56,77.67,77.09,77.14,68041.0,62.4229,62.5114,62.0446,62.0848,68041.0
2015-08-24 12:50:00,77.15,77.72,77.1,77.51,63756.0,62.0929,62.5516,62.0526,62.3826,63756.0
2015-08-24 13:00:00,77.53,77.73,77.5,77.7,76853.0,62.3987,62.5597,62.3746,62.5355,76853.0
2015-08-24 13:10:00,77.72,77.78,77.34,77.46,64979.0,62.5516,62.5999,62.2458,62.3424,64979.0
2015-08-24 13:20:00,77.45,77.45,76.93,77.06,55007.0,62.3343,62.3343,61.9158,62.0205,55007.0
2015-08-24 13:30:00,77.06,77.06,76.64,76.68,147877.0,62.0205,62.0205,61.6824,61.7146,147877.0
2015-08-24 13:40:00,76.68,77.16,76.6,77.06,117593.0,61.7146,62.1009,61.6502,62.0205,117593.0
2015-08-24 13:50:00,77.03,77.03,76.58,76.6,64558.0,61.9963,61.9963,61.6341,61.6502,64558.0
2015-08-24 14:00:00,76.61,76.81,76.53,76.72,86987.0,61.6583,61.8192,61.5939,61.7468,86987.0
2015-08-24 14:10:00,76.72,76.84,76.37,76.75,93530.0,61.7468,61.8434,61.4651,61.771,93530.0
2015-08-24 14:20:00,76.81,76.9,76.55,76.58,77114.0,61.8192,61.8917,61.61,61.6341,77114.0
2015-08-24 14:30:00,76.6,76.93,76.55,76.88,60689.0,61.6502,61.9158,61.61,61.8756,60689.0
2015-08-24 14:40:00,76.86,76.86,76.35,76.43,110567.0,61.8595,61.8595,61.449,61.5134,110567.0
2015-08-24 14:50:00,76.44,76.48,75.68,75.73,126559.0,61.5215,61.5536,60.9098,60.95,126559.0
2015-08-24 15:00:00,75.73,76.34,75.37,76.31,139822.0,60.95,61.441,60.6603,61.4168,139822.0
2015-08-24 15:10:00,76.3,76.33,75.59,75.66,112369.0,61.4088,61.4329,60.8373,60.8937,112369.0
2015-08-24 15:20:00,75.65,75.91,75.32,75.61,138595.0,60.8856,61.0949,60.62,60.8534,138595.0
2015-08-24 15:30:00,75.59,76.81,75.48,76.74,128206.0,60.8373,61.8192,60.7488,61.7629,128206.0
2015-08-24 15:40:00,76.75,77.5,76.34,76.67,168771.0,61.771,62.3746,61.441,61.7066,168771.0
2015-08-24 15:50:00,76.66,76.89,76.23,76.29,461135.0,61.6985,61.8836,61.3524,61.4007,461135.0
2015-08-25 09:30:00,78.5,78.61,77.0,77.27,178235.0,63.1794,63.2679,61.9722,62.1895,178235.0
2015-08-25 09:40:00,77.25,77.35,76.74,77.05,78657.0,62.1734,62.2539,61.7629,62.0124,78657.0
2015-08-25 09:50:00,76.99,77.28,76.71,76.87,76239.0,61.9641,62.1975,61.7388,61.8675,76239.0
2015-08-25 10:00:00,76.88,76.95,76.54,76.83,101731.0,61.8756,61.9319,61.6019,61.8353,101731.0
2015-08-25 10:10:00,76.83,77.03,76.6,76.65,56262.0,61.8353,61.9963,61.6502,61.6905,56262.0
2015-08-25 10:20:00,76.65,76.67,76.27,76.4,59628.0,61.6905,61.7066,61.3846,61.4893,59628.0
2015-08-25 10:30:00,76.41,76.41,75.96,76.17,67301.0,61.4973,61.4973,61.1351,61.3041,67301.0
2015-08-25 10:40:00,76.18,76.74,75.86,76.14,101821.0,61.3122,61.7629,61.0547,61.28,101821.0
2015-08-25 10:50:00,76.11,76.27,76.06,76.18,31780.0,61.2559,61.3846,61.2156,61.3122,31780.0
2015-08-25 11:00:00,76.2,76.34,76.2,76.32,34556.0,61.3283,61.441,61.3283,61.4249,34556.0
2015-08-25 11:10:00,76.33,76.7,76.3,76.61,41981.0,61.4329,61.7307,61.4088,61.6583,41981.0
2015-08-25 11:20:00,76.64,76.89,76.52,76.72,48398.0,61.6824,61.8836,61.5858,61.7468,48398.0
2015-08-25 11:30:00,76.66,76.69,76.35,76.4,27624.0,61.6985,61.7227,61.449,61.4893,27624.0
2015-08-25 11:40:00,76.41,76.57,76.33,76.56,29784.0,61.4973,61.6261,61.4329,61.618,29784.0
2015-08-25 11:50:00,76.57,76.66,76.35,76.35,49059.0,61.6261,61.6985,61.449,61.449,49059.0
2015-08-25 12:00:00,76.39,76.55,76.31,76.53,30785.0,61.4812,61.61,61.4168,61.5939,30785.0
2015-08-25 12:10:00,76.53,76.62,76.31,76.35,33577.0,61.5939,61.6663,61.4168,61.449,33577.0
2015-08-25 12:20:00,76.34,76.48,76.21,76.25,28003.0,61.441,61.5536,61.3363,61.3685,28003.0
2015-08-25 12:30:00,76.22,76.47,76.22,76.43,46896.0,61.3444,61.5456,61.3444,61.5134,46896.0
2015-08-25 12:40:00,76.43,76.57,76.43,76.53,38603.0,61.5134,61.6261,61.5134,61.5939,38603.0
2015-08-25 12:50:00,76.52,76.59,76.28,76.3,28638.0,61.5858,61.6422,61.3927,61.4088,28638.0
2015-08-25 13:00:00,76.31,76.41,76.17,76.34,26310.0,61.4168,61.4973,61.3041,61.441,26310.0
2015-08-25 13:10:00,76.34,76.35,76.03,76.08,48550.0,61.441,61.449,61.1915,61.2317,48550.0
2015-08-25 13:20:00,76.08,76.22,75.55,75.58,45311.0,61.2317,61.3444,60.8052,60.8293,45311.0
2015-08-25 13:30:00,75.54,75.73,75.5,75.6,86231.0,60.7971,60.95,60.7649,60.8454,86231.0
2015-08-25 13:40:00,75.58,75.59,75.31,75.52,46962.0,60.8293,60.8373,60.612,60.781,46962.0
2015-08-25 13:50:00,75.47,75.78,75.45,75.66,38643.0,60.7408,60.9903,60.7247,60.8937,38643.0
2015-08-25 14:00:00,75.65,75.74,75.32,75.33,94501.0,60.8856,60.9581,60.62,60.6281,94501.0
2015-08-25 14:10:00,75.32,75.58,75.3,75.57,71429.0,60.62,60.8293,60.6039,60.8212,71429.0
2015-08-25 14:20:00,75.56,75.68,75.47,75.58,61547.0,60.8132,60.9098,60.7408,60.8293,61547.0
2015-08-25 14:30:00,75.58,75.75,75.52,75.58,61281.0,60.8293,60.9661,60.781,60.8293,61281.0
2015-08-25 14:40:00,75.57,75.83,75.56,75.83,60525.0,60.8212,61.0305,60.8132,61.0305,60525.0
2015-08-25 14:50:00,75.86,76.04,75.85,75.92,49373.0,61.0547,61.1995,61.0466,61.1029,49373.0
2015-08-25 15:00:00,75.92,76.01,75.61,75.67,49982.0,61.1029,61.1754,60.8534,60.9017,49982.0
2015-08-25 15:10:00,75.67,75.72,75.25,75.27,70450.0,60.9017,60.942,60.5637,60.5798,70450.0
2015-08-25 15:20:00,75.25,75.31,74.98,75.09,126386.0,60.5637,60.612,60.3464,60.4349,126386.0
2015-08-25 15:30:00,75.04,75.19,74.46,74.5,150357.0,60.3947,60.5154,59.9279,59.9601,150357.0
2015-08-25 15:40:00,74.52,74.77,73.89,74.02,144888.0,59.9762,60.1774,59.4691,59.5738,144888.0
2015-08-25 15:50:00,74.01,74.39,73.45,73.53,296208.0,59.5657,59.8715,59.115,59.1794,296208.0
2015-08-26 09:30:00,75.63,75.81,75.0,75.29,95625.0,60.8695,61.0144,60.3625,60.5959,95625.0
2015-08-26 09:40:00,75.37,75.67,74.96,75.53,103425.0,60.6603,60.9017,60.3303,60.7891,103425.0
2015-08-26 09:50:00,75.6,75.96,75.3,75.84,136270.0,60.8454,61.1351,60.6039,61.0386,136270.0
2015-08-26 10:00:00,75.82,76.16,75.57,76.03,185743.0,61.0225,61.2961,60.8212,61.1915,185743.0
2015-08-26 10:10:00,76.03,76.1,75.11,75.15,74314.0,61.1915,61.2478,60.451,60.4832,74314.0
2015-08-26 10:20:00,75.15,75.88,75.11,75.78,94454.0,60.4832,61.0707,60.451,60.9903,94454.0
2015-08-26 10:30:00,75.82,76.25,75.6,75.9,70423.0,61.0225,61.3685,60.8454,61.0868,70423.0
2015-08-26 10:40:00,75.85,75.89,75.35,75.56,64724.0,61.0466,61.0788,60.6442,60.8132,64724.0
2015-08-26 10:50:00,75.59,76.03,75.51,75.65,65362.0,60.8373,61.1915,60.773,60.8856,65362.0
2015-08-26 11:00:00,75.71,75.75,75.43,75.51,61001.0,60.9339,60.9661,60.7086,60.773,61001.0
2015-08-26 11:10:00,75.51,75.81,75.36,75.77,73668.0,60.773,61.0144,60.6522,60.9822,73668.0
2015-08-26 11:20:00,75.75,75.83,75.59,75.65,67255.0,60.9661,61.0305,60.8373,60.8856,67255.0
2015-08-26 11:30:00,75.64,75.75,75.1,75.13,63265.0,60.8776,60.9661,60.443,60.4671,63265.0
2015-08-26 11:40:00,75.1,75.51,75.09,75.41,54249.0,60.443,60.773,60.4349,60.6925,54249.0
2015-08-26 11:50:00,75.43,75.59,75.4,75.41,51779.0,60.7086,60.8373,60.6844,60.6925,51779.0
2015-08-26 12:00:00,75.41,75.44,75.19,75.32,65158.0,60.6925,60.7166,60.5154,60.62,65158.0
2015-08-26 12:10:00,75.32,75.52,75.24,75.46,48725.0,60.62,60.781,60.5557,60.7327,48725.0
2015-08-26 12:20:00,75.49,75.52,75.19,75.26,46270.0,60.7569,60.781,60.5154,60.5718,46270.0
2015-08-26 12:30:00,75.28,75.3,75.02,75.02,49168.0,60.5878,60.6039,60.3786,60.3786,49168.0
2015-08-26 12:40:00,75.04,75.29,74.96,75.28,50320.0,60.3947,60.5959,60.3303,60.5878,50320.0
2015-08-26 12:50:00,75.26,75.72,75.18,75.72,63554.0,60.5718,60.942,60.5074,60.942,63554.0
2015-08-26 13:00:00,75.72,75.89,75.54,75.61,58214.0,60.942,61.0788,60.7971,60.8534,58214.0
2015-08-26 13:10:00,75.64,75.8,75.55,75.69,44000.0,60.8776,61.0064,60.8052,60.9178,44000.0
2015-08-26 13:20:00,75.7,76.16,75.7,76.14,56369.0,60.9259,61.2961,60.9259,61.28,56369.0
2015-08-26 13:30:00,76.14,76.41,76.02,76.4,66071.0,61.28,61.4973,61.1834,61.4893,66071.0
2015-08-26 13:40:00,76.4,76.55,76.26,76.34,98911.0,61.4893,61.61,61.3766,61.441,98911.0
2015-08-26 13:50:00,76.34,76.64,76.34,76.58,63953.0,61.441,61.6824,61.441,61.6341,63953.0
2015-08-26 14:00:00,76.59,76.61,76.34,76.5,68632.0,61.6422,61.6583,61.441,61.5697,68632.0
2015-08-26 14:10:00,76.5,76.57,75.97,76.05,55589.0,61.5697,61.6261,61.1432,61.2076,55589.0
2015-08-26 14:20:00,76.07,76.38,76.05,76.32,53702.0,61.2237,61.4732,61.2076,61.4249,53702.0
2015-08-26 14:30:00,76.32,76.6,76.25,76.55,48224.0,61.4249,61.6502,61.3685,61.61,48224.0
2015-08-26 14:40:00,76.54,76.98,76.54,76.64,93774.0,61.6019,61.9561,61.6019,61.6824,93774.0
2015-08-26 14:50:00,76.65,76.85,76.56,76.84,112783.0,61.6905,61.8514,61.618,61.8434,112783.0
2015-08-26 15:00:00,76.83,77.16,76.62,77.13,119434.0,61.8353,62.1009,61.6663,62.0768,119434.0
2015-08-26 15:10:00,77.13,77.5,77.11,77.48,146596.0,62.0768,62.3746,62.0607,62.3585,146596.0
2015-08-26 15:20:00,77.5,77.69,77.21,77.24,120151.0,62.3746,62.5275,62.1412,62.1653,120151.0
2015-08-26 15:30:00,77.27,77.57,77.22,77.38,152680.0,62.1895,62.4309,62.1492,62.278,152680.0
2015-08-26 15:40:00,77.38,77.89,77.32,77.57,186719.0,62.278,62.6885,62.2297,62.4309,186719.0
2015-08-26 15:50:00,77.59,77.86,77.46,77.79,413477.0,62.447,62.6643,62.3424,62.608,413477.0
2015-08-27 09:30:00,78.32,78.88,77.78,78.04,125278.0,63.0345,63.4852,62.5999,62.8092,125278.0
2015-08-27 09:40:00,78.02,78.28,77.56,77.61,80670.0,62.7931,63.0023,62.4229,62.4631,80670.0
2015-08-27 09:50:00,77.61,77.78,77.35,77.52,46526.0,62.4631,62.5999,62.2539,62.3907,46526.0
2015-08-27 10:00:00,77.53,77.72,77.35,77.72,62014.0,62.3987,62.5516,62.2539,62.5516,62014.0
2015-08-27 10:10:00,77.72,77.84,77.45,77.53,32562.0,62.5516,62.6482,62.3343,62.3987,32562.0
2015-08-27 10:20:00,77.55,77.71,77.39,77.44,45406.0,62.4148,62.5436,62.286,62.3263,45406.0
2015-08-27 10:30:00,77.45,77.5,77.2,77.39,44708.0,62.3343,62.3746,62.1331,62.286,44708.0
2015-08-27 10:40:00,77.38,77.77,77.36,77.74,51683.0,62.278,62.5919,62.2619,62.5677,51683.0
2015-08-27 10:50:00,77.73,77.88,77.68,77.83,34835.0,62.5597,62.6804,62.5194,62.6402,34835.0
2015-08-27 11:00:00,77.81,78.03,77.77,77.93,36655.0,62.6241,62.8011,62.5919,62.7207,36655.0
2015-08-27 11:10:00,77.96,78.17,77.94,78.12,63830.0,62.7448,62.9138,62.7287,62.8736,63830.0
2015-08-27 11:20:00,78.1,78.23,78.03,78.22,36145.0,62.8575,62.9621,62.8011,62.9541,36145.0
2015-08-27 11:30:00,78.22,78.28,78.1,78.1,29709.0,62.9541,63.0023,62.8575,62.8575,29709.0
2015-08-27 11:40:00,78.09,78.33,78.07,78.33,26815.0,62.8494,63.0426,62.8333,63.0426,26815.0
2015-08-27 11:50:00,78.35,78.48,78.29,78.36,35681.0,63.0587,63.1633,63.0104,63.0667,35681.0
2015-08-27 12:00:00,78.38,78.62,78.27,78.47,41690.0,63.0828,63.276,62.9943,63.1553,41690.0
2015-08-27 12:10:00,78.48,78.49,78.3,78.39,14295.0,63.1633,63.1714,63.0184,63.0909,14295.0
2015-08-27 12:20:00,78.37,78.41,78.32,78.4,16507.0,63.0748,63.107,63.0345,63.0989,16507.0
2015-08-27 12:30:00,78.43,78.46,78.33,78.42,16145.0,63.1231,63.1472,63.0426,63.115,16145.0
2015-08-27 12:40:00,78.44,78.45,78.28,78.36,17666.0,63.1311,63.1392,63.0023,63.0667,17666.0
2015-08-27 12:50:00,78.36,78.61,78.35,78.59,22867.0,63.0667,63.2679,63.0587,63.2518,22867.0
2015-08-27 13:00:00,78.58,78.63,78.47,78.62,23503.0,63.2438,63.284,63.1553,63.276,23503.0
2015-08-27 13:10:00,78.62,78.71,78.52,78.52,18042.0,63.276,63.3484,63.1955,63.1955,18042.0
2015-08-27 13:20:00,78.52,78.58,78.45,78.49,54245.0,63.1955,63.2438,63.1392,63.1714,54245.0
2015-08-27 13:30:00,78.51,78.6,78.38,78.44,55205.0,63.1875,63.2599,63.0828,63.1311,55205.0
2015-08-27 13:40:00,78.43,78.49,78.29,78.41,48609.0,63.1231,63.1714,63.0104,63.107,48609.0
2015-08-27 13:50:00,78.44,78.58,78.39,78.58,19676.0,63.1311,63.2438,63.0909,63.2438,19676.0
2015-08-27 14:00:00,78.6,78.61,78.41,78.41,43631.0,63.2599,63.2679,63.107,63.107,43631.0
2015-08-27 14:10:00,78.42,78.49,78.2,78.23,74025.0,63.115,63.1714,62.938,62.9621,74025.0
2015-08-27 14:20:00,78.23,78.34,77.88,77.9,81895.0,62.9621,63.0506,62.6804,62.6965,81895.0
2015-08-27 14:30:00,77.89,78.0,77.69,77.94,122988.0,62.6885,62.777,62.5275,62.7287,122988.0
2015-08-27 14:40:00,77.91,77.93,77.43,77.45,40297.0,62.7046,62.7207,62.3182,62.3343,40297.0
2015-08-27 14:50:00,77.45,77.63,76.97,77.04,69383.0,62.3343,62.4792,61.948,62.0044,69383.0
2015-08-27 15:00:00,77.05,77.23,76.47,76.9,132986.0,62.0124,62.1573,61.5456,61.8917,132986.0
2015-08-27 15:10:00,76.91,77.01,76.59,76.97,130552.0,61.8997,61.9802,61.6422,61.948,130552.0
2015-08-27 15:20:00,76.94,77.3,76.65,77.3,113959.0,61.9239,62.2136,61.6905,62.2136,113959.0
2015-08-27 15:30:00,77.3,77.55,77.13,77.36,134009.0,62.2136,62.4148,62.0768,62.2619,134009.0
2015-08-27 15:40:00,77.35,77.79,77.27,77.78,174459.0,62.2539,62.608,62.1895,62.5999,174459.0
2015-08-27 15:50:00,77.78,78.03,77.65,78.03,251563.0,62.5999,62.8011,62.4953,62.8011,251563.0
2015-08-28 09:30:00,77.76,78.5,77.75,78.1,102910.0,62.5838,63.1794,62.5758,62.8575,102910.0
2015-08-28 09:40:00,78.11,78.8,78.11,78.51,158436.0,62.8655,63.4209,62.8655,63.1875,158436.0
2015-08-28 09:50:00,78.51,78.71,78.35,78.45,70624.0,63.1875,63.3484,63.0587,63.1392,70624.0
2015-08-28 10:00:00,78.46,78.57,78.01,78.05,98661.0,63.1472,63.2357,62.785,62.8172,98661.0
2015-08-28 10:10:00,78.09,78.24,77.96,78.15,73582.0,62.8494,62.9702,62.7448,62.8977,73582.0
2015-08-28 10:20:00,78.15,78.34,77.98,78.12,72207.0,62.8977,63.0506,62.7609,62.8736,72207.0
2015-08-28 10:30:00,78.18,78.33,78.03,78.2,56488.0,62.9219,63.0426,62.8011,62.938,56488.0
2015-08-28 10:40:00,78.2,78.29,78.04,78.16,71677.0,62.938,63.0104,62.8092,62.9058,71677.0
2015-08-28 10:50:00,78.17,78.31,78.13,78.19,24110.0,62.9138,63.0265,62.8816,62.9299,24110.0
2015-08-28 11:00:00,78.2,78.52,78.18,78.48,46765.0,62.938,63.1955,62.9219,63.1633,46765.0
2015-08-28 11:10:00,78.51,78.63,78.46,78.61,39989.0,63.1875,63.284,63.1472,63.2679,39989.0
2015-08-28 11:20:00,78.6,78.79,78.57,78.68,42456.0,63.2599,63.4128,63.2357,63.3243,42456.0
2015-08-28 11:30:00,78.64,78.8,78.42,78.42,43670.0,63.2921,63.4209,63.115,63.115,43670.0
2015-08-28 11:40:00,78.4,78.42,78.17,78.22,39050.0,63.0989,63.115,62.9138,62.9541,39050.0
2015-08-28 11:50:00,78.22,78.31,77.96,78.06,55368.0,62.9541,63.0265,62.7448,62.8253,55368.0
2015-08-28 12:00:00,78.07,78.16,77.98,78.03,25987.0,62.8333,62.9058,62.7609,62.8011,25987.0
2015-08-28 12:10:00,78.03,78.23,77.93,78.17,24902.0,62.8011,62.9621,62.7207,62.9138,24902.0
2015-08-28 12:20:00,78.17,78.25,78.13,78.2,48709.0,62.9138,62.9782,62.8816,62.938,48709.0
2015-08-28 12:30:00,78.19,78.36,78.18,78.31,34834.0,62.9299,63.0667,62.9219,63.0265,34834.0
2015-08-28 12:40:00,78.29,78.39,78.25,78.39,24066.0,63.0104,63.0909,62.9782,63.0909,24066.0
2015-08-28 12:50:00,78.37,78.42,78.22,78.35,34785.0,63.0748,63.115,62.9541,63.0587,34785.0
2015-08-28 13:00:00,78.34,78.38,78.23,78.31,28424.0,63.0506,63.0828,62.9621,63.0265,28424.0
2015-08-28 13:10:00,78.31,78.34,78.23,78.26,36585.0,63.0265,63.0506,62.9621,62.9863,36585.0
2015-08-28 13:20:00,78.27,78.27,78.02,78.02,27510.0,62.9943,62.9943,62.7931,62.7931,27510.0
2015-08-28 13:30:00,78.01,78.2,77.97,78.05,45497.0,62.785,62.938,62.7528,62.8172,45497.0
2015-08-28 13:40:00,78.03,78.15,77.95,78.08,30058.0,62.8011,62.8977,62.7368,62.8414,30058.0
2015-08-28 13:50:00,78.08,78.15,78.07,78.08,27646.0,62.8414,62.8977,62.8333,62.8414,27646.0
2015-08-28 14:00:00,78.08,78.39,78.08,78.37,34972.0,62.8414,63.0909,62.8414,63.0748,34972.0
2015-08-28 14:10:00,78.37,78.4,78.21,78.28,43926.0,63.0748,63.0989,62.946,63.0023,43926.0
2015-08-28 14:20:00,78.32,78.41,78.24,78.31,30066.0,63.0345,63.107,62.9702,63.0265,30066.0
2015-08-28 14:30:00,78.32,78.39,78.16,78.3,42551.0,63.0345,63.0909,62.9058,63.0184,42551.0
2015-08-28 14:40:00,78.32,78.54,78.22,78.46,31803.0,63.0345,63.2116,62.9541,63.1472,31803.0
2015-08-28 14:50:00,78.47,78.5,78.3,78.48,41159.0,63.1553,63.1794,63.0184,63.1633,41159.0
2015-08-28 15:00:00,78.49,78.5,78.28,78.45,70502.0,63.1714,63.1794,63.0023,63.1392,70502.0
2015-08-28 15:10:00,78.44,78.52,78.37,78.45,59198.0,63.1311,63.1955,63.0748,63.1392,59198.0
2015-08-28 15:20:00,78.43,78.45,78.19,78.34,44246.0,63.1231,63.1392,62.9299,63.0506,44246.0
2015-08-28 15:30:00,78.33,78.35,78.08,78.14,61201.0,63.0426,63.0587,62.8414,62.8897,61201.0
2015-08-28 15:40:00,78.13,78.26,77.98,78.19,91458.0,62.8816,62.9863,62.7609,62.9299,91458.0
2015-08-28 15:50:00,78.19,78.49,78.19,78.42,197547.0,62.9299,63.1714,62.9299,63.115,197547.0
2015-08-31 09:30:00,77.86,78.4,77.75,77.99,43535.0,62.6643,63.0989,62.5758,62.7689,43535.0
2015-08-31 09:40:00,77.99,78.06,77.75,77.81,27415.0,62.7689,62.8253,62.5758,62.6241,27415.0
2015-08-31 09:50:00,77.76,77.99,77.6,77.66,50119.0,62.5838,62.7689,62.4551,62.5034,50119.0
2015-08-31 10:00:00,77.66,77.74,77.57,77.66,25487.0,62.5034,62.5677,62.4309,62.5034,25487.0
2015-08-31 10:10:00,77.65,77.76,77.62,77.72,36537.0,62.4953,62.5838,62.4712,62.5516,36537.0
2015-08-31 10:20:00,77.72,77.96,77.69,77.93,17458.0,62.5516,62.7448,62.5275,62.7207,17458.0
2015-08-31 10:30:00,77.92,78.04,77.85,78.04,36942.0,62.7126,62.8092,62.6563,62.8092,36942.0
2015-08-31 10:40:00,78.02,78.08,77.89,77.9,54813.0,62.7931,62.8414,62.6885,62.6965,54813.0
2015-08-31 10:50:00,77.9,77.91,77.73,77.74,30849.0,62.6965,62.7046,62.5597,62.5677,30849.0
2015-08-31 11:00:00,77.75,77.77,77.46,77.57,37521.0,62.5758,62.5919,62.3424,62.4309,37521.0
2015-08-31 11:10:00,77.57,77.65,77.49,77.56,33258.0,62.4309,62.4953,62.3665,62.4229,33258.0
2015-08-31 11:20:00,77.57,77.74,77.56,77.65,39705.0,62.4309,62.5677,62.4229,62.4953,39705.0
2015-08-31 11:30:00,77.65,77.66,77.51,77.63,38925.0,62.4953,62.5034,62.3826,62.4792,38925.0
2015-08-31 11:40:00,77.65,77.93,77.65,77.78,25151.0,62.4953,62.7207,62.4953,62.5999,25151.0
2015-08-31 11:50:00,77.76,77.76,77.58,77.65,17021.0,62.5838,62.5838,62.439,62.4953,17021.0
2015-08-31 12:00:00,77.69,77.79,77.68,77.69,20121.0,62.5275,62.608,62.5194,62.5275,20121.0
2015-08-31 12:10:00,77.68,77.84,77.66,77.84,18704.0,62.5194,62.6482,62.5034,62.6482,18704.0
2015-08-31 12:20:00,77.84,77.93,77.76,77.9,14325.0,62.6482,62.7207,62.5838,62.6965,14325.0
2015-08-31 12:30:00,77.91,77.96,77.85,77.95,17337.0,62.7046,62.7448,62.6563,62.7368,17337.0
2015-08-31 12:40:00,77.95,77.95,77.86,77.9,14860.0,62.7368,62.7368,62.6643,62.6965,14860.0
2015-08-31 12:50:00,77.91,78.0,77.86,77.88,21330.0,62.7046,62.777,62.6643,62.6804,21330.0
2015-08-31 13:00:00,77.88,77.94,77.88,77.9,14648.0,62.6804,62.7287,62.6804,62.6965,14648.0
2015-08-31 13:10:00,77.91,77.94,77.77,77.79,15299.0,62.7046,62.7287,62.5919,62.608,15299.0
2015-08-31 13:20:00,77.8,77.81,77.65,77.72,18418.0,62.616,62.6241,62.4953,62.5516,18418.0
2015-08-31 13:30:00,77.74,77.75,77.55,77.67,17868.0,62.5677,62.5758,62.4148,62.5114,17868.0
2015-08-31 13:40:00,77.66,77.7,77.58,77.58,22229.0,62.5034,62.5355,62.439,62.439,22229.0
2015-08-31 13:50:00,77.57,77.68,77.52,77.68,20624.0,62.4309,62.5194,62.3907,62.5194,20624.0
2015-08-31 14:00:00,77.68,77.78,77.52,77.56,27384.0,62.5194,62.5999,62.3907,62.4229,27384.0
2015-08-31 14:10:00,77.54,77.54,77.29,77.37,27294.0,62.4068,62.4068,62.2056,62.2699,27294.0
2015-08-31 14:20:00,77.41,77.53,77.39,77.46,23128.0,62.3021,62.3987,62.286,62.3424,23128.0
2015-08-31 14:30:00,77.48,77.51,77.3,77.31,58351.0,62.3585,62.3826,62.2136,62.2217,58351.0
2015-08-31 14:40:00,77.32,77.37,77.22,77.29,58371.0,62.2297,62.2699,62.1492,62.2056,58371.0
2015-08-31 14:50:00,77.27,77.27,77.11,77.17,44454.0,62.1895,62.1895,62.0607,62.109,44454.0
2015-08-31 15:00:00,77.16,77.45,77.15,77.41,39070.0,62.1009,62.3343,62.0929,62.3021,39070.0
2015-08-31 15:10:00,77.41,77.42,77.25,77.28,48668.0,62.3021,62.3102,62.1734,62.1975,48668.0
2015-08-31 15:20:00,77.27,77.37,77.17,77.21,58101.0,62.1895,62.2699,62.109,62.1412,58101.0
2015-08-31 15:30:00,77.21,77.45,77.2,77.31,97672.0,62.1412,62.3343,62.1331,62.2217,97672.0
2015-08-31 15:40:00,77.31,77.55,77.3,77.45,128257.0,62.2217,62.4148,62.2136,62.3343,128257.0
2015-08-31 15:50:00,77.48,77.54,77.28,77.32,298813.0,62.3585,62.4068,62.1975,62.2297,298813.0
2015-09-01 09:30:00,75.46,76.03,75.35,75.82,72742.0,60.7327,61.1915,60.6442,61.0225,72742.0
2015-09-01 09:40:00,75.78,76.05,75.45,75.84,42839.0,60.9903,61.2076,60.7247,61.0386,42839.0
2015-09-01 09:50:00,75.81,75.93,75.6,75.77,63343.0,61.0144,61.111,60.8454,60.9822,63343.0
2015-09-01 10:00:00,75.77,75.81,75.42,75.68,64937.0,60.9822,61.0144,60.7005,60.9098,64937.0
2015-09-01 10:10:00,75.67,75.75,75.47,75.54,75604.0,60.9017,60.9661,60.7408,60.7971,75604.0
2015-09-01 10:20:00,75.56,75.88,75.51,75.87,50615.0,60.8132,61.0707,60.773,61.0627,50615.0
2015-09-01 10:30:00,75.86,75.95,75.64,75.76,65207.0,61.0547,61.1271,60.8776,60.9742,65207.0
2015-09-01 10:40:00,75.79,75.8,75.54,75.72,72221.0,60.9983,61.0064,60.7971,60.942,72221.0
2015-09-01 10:50:00,75.71,75.76,75.57,75.76,35090.0,60.9339,60.9742,60.8212,60.9742,35090.0
2015-09-01 11:00:00,75.79,75.93,75.62,75.9,30500.0,60.9983,61.111,60.8615,61.0868,30500.0
2015-09-01 11:10:00,75.89,76.09,75.88,76.0,33617.0,61.0788,61.2398,61.0707,61.1673,33617.0
2015-09-01 11:20:00,75.99,76.11,75.87,75.87,26936.0,61.1593,61.2559,61.0627,61.0627,26936.0
2015-09-01 11:30:00,75.86,75.99,75.81,75.9,25526.0,61.0547,61.1593,61.0144,61.0868,25526.0
2015-09-01 11:40:00,75.89,75.96,75.76,75.96,26411.0,61.0788,61.1351,60.9742,61.1351,26411.0
2015-09-01 11:50:00,75.96,75.99,75.76,75.76,25085.0,61.1351,61.1593,60.9742,60.9742,25085.0
2015-09-01 12:00:00,75.79,75.88,75.63,75.68,21848.0,60.9983,61.0707,60.8695,60.9098,21848.0
2015-09-01 12:10:00,75.67,75.78,75.66,75.75,19650.0,60.9017,60.9903,60.8937,60.9661,19650.0
2015-09-01 12:20:00,75.74,75.74,75.54,75.57,24092.0,60.9581,60.9581,60.7971,60.8212,24092.0
2015-09-01 12:30:00,75.57,75.6,75.47,75.55,46832.0,60.8212,60.8454,60.7408,60.8052,46832.0
2015-09-01 12:40:00,75.58,75.62,75.38,75.39,62419.0,60.8293,60.8615,60.6683,60.6764,62419.0
2015-09-01 12:50:00,75.4,75.47,75.33,75.34,47988.0,60.6844,60.7408,60.6281,60.6361,47988.0
2015-09-01 13:00:00,75.33,75.63,75.31,75.33,40299.0,60.6281,60.8695,60.612,60.6281,40299.0
2015-09-01 13:10:00,75.3,75.44,75.21,75.31,38853.0,60.6039,60.7166,60.5315,60.612,38853.0
2015-09-01 13:20:00,75.28,75.6,75.25,75.56,42956.0,60.5878,60.8454,60.5637,60.8132,42956.0
2015-09-01 13:30:00,75.53,75.62,75.44,75.45,30444.0,60.7891,60.8615,60.7166,60.7247,30444.0
2015-09-01 13:40:00,75.47,75.61,75.39,75.52,28053.0,60.7408,60.8534,60.6764,60.781,28053.0
2015-09-01 13:50:00,75.54,75.64,75.54,75.64,49172.0,60.7971,60.8776,60.7971,60.8776,49172.0
2015-09-01 14:00:00,75.63,75.63,75.36,75.36,77845.0,60.8695,60.8695,60.6522,60.6522,77845.0
2015-09-01 14:10:00,75.34,75.39,75.16,75.16,42583.0,60.6361,60.6764,60.4913,60.4913,42583.0
2015-09-01 14:20:00,75.16,75.49,75.13,75.38,44741.0,60.4913,60.7569,60.4671,60.6683,44741.0
2015-09-01 14:30:00,75.36,75.79,75.34,75.74,39999.0,60.6522,60.9983,60.6361,60.9581,39999.0
2015-09-01 14:40:00,75.76,75.78,75.42,75.44,46925.0,60.9742,60.9903,60.7005,60.7166,46925.0
2015-09-01 14:50:00,75.44,75.68,75.42,75.42,60297.0,60.7166,60.9098,60.7005,60.7005,60297.0
2015-09-01 15:00:00,75.42,75.5,75.2,75.41,52673.0,60.7005,60.7649,60.5235,60.6925,52673.0
2015-09-01 15:10:00,75.39,75.56,75.3,75.38,61275.0,60.6764,60.8132,60.6039,60.6683,61275.0
2015-09-01 15:20:00,75.39,75.49,75.18,75.23,77609.0,60.6764,60.7569,60.5074,60.5476,77609.0
2015-09-01 15:30:00,75.22,75.3,75.0,75.05,54253.0,60.5396,60.6039,60.3625,60.4027,54253.0
2015-09-01 15:40:00,75.04,75.12,74.66,75.0,112279.0,60.3947,60.4591,60.0889,60.3625,112279.0
2015-09-01 15:50:00,75.0,75.39,74.9,75.1,241348.0,60.3625,60.6764,60.282,60.443,241348.0
2015-09-02 09:30:00,76.45,76.45,75.84,76.07,89164.0,61.5295,61.5295,61.0386,61.2237,89164.0
2015-09-02 09:40:00,76.17,76.3,75.73,76.02,34894.0,61.3041,61.4088,60.95,61.1834,34894.0
2015-09-02 09:50:00,76.02,76.13,75.75,75.8,36027.0,61.1834,61.272,60.9661,61.0064,36027.0
2015-09-02 10:00:00,75.85,76.04,75.74,75.95,27861.0,61.0466,61.1995,60.9581,61.1271,27861.0
2015-09-02 10:10:00,75.9,75.92,75.52,75.55,33191.0,61.0868,61.1029,60.781,60.8052,33191.0
2015-09-02 10:20:00,75.54,75.74,75.53,75.62,38628.0,60.7971,60.9581,60.7891,60.8615,38628.0
2015-09-02 10:30:00,75.6,75.82,75.45,75.7,68174.0,60.8454,61.0225,60.7247,60.9259,68174.0
2015-09-02 10:40:00,75.72,75.82,75.58,75.63,51147.0,60.942,61.0225,60.8293,60.8695,51147.0
2015-09-02 10:50:00,75.65,75.86,75.65,75.81,37386.0,60.8856,61.0547,60.8856,61.0144,37386.0
2015-09-02 11:00:00,75.8,75.94,75.72,75.82,33246.0,61.0064,61.119,60.942,61.0225,33246.0
2015-09-02 11:10:00,75.79,75.93,75.67,75.84,37931.0,60.9983,61.111,60.9017,61.0386,37931.0
2015-09-02 11:20:00,75.83,76.04,75.76,75.96,29835.0,61.0305,61.1995,60.9742,61.1351,29835.0
2015-09-02 11:30:00,75.94,76.01,75.8,75.89,43751.0,61.119,61.1754,61.0064,61.0788,43751.0
2015-09-02 11:40:00,75.89,75.92,75.79,75.81,41483.0,61.0788,61.1029,60.9983,61.0144,41483.0
2015-09-02 11:50:00,75.8,75.84,75.67,75.74,44621.0,61.0064,61.0386,60.9017,60.9581,44621.0
2015-09-02 12:00:00,75.75,75.82,75.66,75.73,33537.0,60.9661,61.0225,60.8937,60.95,33537.0
2015-09-02 12:10:00,75.76,75.76,75.65,75.73,19600.0,60.9742,60.9742,60.8856,60.95,19600.0
2015-09-02 12:20:00,75.73,75.79,75.67,75.7,53189.0,60.95,60.9983,60.9017,60.9259,53189.0
2015-09-02 12:30:00,75.69,76.0,75.68,75.97,34279.0,60.9178,61.1673,60.9098,61.1432,34279.0
2015-09-02 12:40:00,75.98,76.07,75.87,76.02,30302.0,61.1512,61.2237,61.0627,61.1834,30302.0
2015-09-02 12:50:00,76.01,76.22,75.92,76.16,28635.0,61.1754,61.3444,61.1029,61.2961,28635.0
2015-09-02 13:00:00,76.14,76.24,76.08,76.13,37705.0,61.28,61.3605,61.2317,61.272,37705.0
2015-09-02 13:10:00,76.17,76.31,76.17,76.23,33533.0,61.3041,61.4168,61.3041,61.3524,33533.0
2015-09-02 13:20:00,76.23,76.47,76.2,76.42,39786.0,61.3524,61.5456,61.3283,61.5054,39786.0
2015-09-02 13:30:00,76.42,76.42,76.28,76.29,34398.0,61.5054,61.5054,61.3927,61.4007,34398.0
2015-09-02 13:40:00,76.29,76.41,76.26,76.34,30961.0,61.4007,61.4973,61.3766,61.441,30961.0
2015-09-02 13:50:00,76.32,76.32,76.16,76.28,30764.0,61.4249,61.4249,61.2961,61.3927,30764.0
2015-09-02 14:00:00,76.27,76.39,76.13,76.23,40934.0,61.3846,61.4812,61.272,61.3524,40934.0
2015-09-02 14:10:00,76.25,76.55,76.25,76.43,44910.0,61.3685,61.61,61.3685,61.5134,44910.0
2015-09-02 14:20:00,76.43,76.57,76.41,76.45,46108.0,61.5134,61.6261,61.4973,61.5295,46108.0
2015-09-02 14:30:00,76.46,76.49,76.28,76.29,48450.0,61.5376,61.5617,61.3927,61.4007,48450.0
2015-09-02 14:40:00,76.31,76.38,76.11,76.17,39435.0,61.4168,61.4732,61.2559,61.3041,39435.0
2015-09-02 14:50:00,76.19,76.41,76.19,76.32,41972.0,61.3202,61.4973,61.3202,61.4249,41972.0
2015-09-02 15:00:00,76.32,76.54,76.26,76.39,79058.0,61.4249,61.6019,61.3766,61.4812,79058.0
2015-09-02 15:10:00,76.39,76.46,76.14,76.22,78231.0,61.4812,61.5376,61.28,61.3444,78231.0
2015-09-02 15:20:00,76.22,76.45,76.09,76.44,78580.0,61.3444,61.5295,61.2398,61.5215,78580.0
2015-09-02 15:30:00,76.44,76.59,76.34,76.53,93944.0,61.5215,61.6422,61.441,61.5939,93944.0
2015-09-02 15:40:00,76.52,76.7,76.48,76.56,87567.0,61.5858,61.7307,61.5536,61.618,87567.0
2015-09-02 15:50:00,76.57,77.11,76.57,77.08,368269.0,61.6261,62.0607,61.6261,62.0365,368269.0
2015-09-03 09:30:00,77.1,77.55,77.02,77.49,91146.0,62.0526,62.4148,61.9883,62.3665,91146.0
2015-09-03 09:40:00,77.5,77.82,77.5,77.65,49632.0,62.3746,62.6321,62.3746,62.4953,49632.0
2015-09-03 09:50:00,77.66,77.79,77.56,77.56,27439.0,62.5034,62.608,62.4229,62.4229,27439.0
2015-09-03 10:00:00,77.58,77.71,77.45,77.69,22392.0,62.439,62.5436,62.3343,62.5275,22392.0
2015-09-03 10:10:00,77.71,77.8,77.6,77.78,27157.0,62.5436,62.616,62.4551,62.5999,27157.0
2015-09-03 10:20:00,77.81,77.92,77.8,77.85,24848.0,62.6241,62.7126,62.616,62.6563,24848.0
2015-09-03 10:30:00,77.86,77.89,77.7,77.76,36306.0,62.6643,62.6885,62.5355,62.5838,36306.0
2015-09-03 10:40:00,77.79,77.88,77.75,77.84,26187.0,62.608,62.6804,62.5758,62.6482,26187.0
2015-09-03 10:50:00,77.83,78.08,77.82,77.98,29441.0,62.6402,62.8414,62.6321,62.7609,29441.0
2015-09-03 11:00:00,78.01,78.09,77.86,78.03,31215.0,62.785,62.8494,62.6643,62.8011,31215.0
2015-09-03 11:10:00,78.03,78.09,77.88,77.92,29737.0,62.8011,62.8494,62.6804,62.7126,29737.0
2015-09-03 11:20:00,77.94,77.99,77.84,77.94,35645.0,62.7287,62.7689,62.6482,62.7287,35645.0
2015-09-03 11:30:00,77.93,77.99,77.84,77.86,32564.0,62.7207,62.7689,62.6482,62.6643,32564.0
2015-09-03 11:40:00,77.87,77.97,77.86,77.87,22126.0,62.6724,62.7528,62.6643,62.6724,22126.0
2015-09-03 11:50:00,77.86,77.95,77.78,77.92,18056.0,62.6643,62.7368,62.5999,62.7126,18056.0
2015-09-03 12:00:00,77.92,77.99,77.87,77.94,24661.0,62.7126,62.7689,62.6724,62.7287,24661.0
2015-09-03 12:10:00,77.94,78.0,77.86,77.99,16996.0,62.7287,62.777,62.6643,62.7689,16996.0
2015-09-03 12:20:00,78.0,78.03,77.87,77.94,18623.0,62.777,62.8011,62.6724,62.7287,18623.0
2015-09-03 12:30:00,77.93,77.95,77.74,77.76,26081.0,62.7207,62.7368,62.5677,62.5838,26081.0
2015-09-03 12:40:00,77.75,77.91,77.69,77.87,24468.0,62.5758,62.7046,62.5275,62.6724,24468.0
2015-09-03 12:50:00,77.9,77.9,77.73,77.75,16885.0,62.6965,62.6965,62.5597,62.5758,16885.0
2015-09-03 13:00:00,77.78,77.79,77.45,77.48,32462.0,62.5999,62.608,62.3343,62.3585,32462.0
2015-09-03 13:10:00,77.5,77.64,77.41,77.63,16960.0,62.3746,62.4873,62.3021,62.4792,16960.0
2015-09-03 13:20:00,77.67,77.79,77.58,77.71,20876.0,62.5114,62.608,62.439,62.5436,20876.0
2015-09-03 13:30:00,77.72,77.73,77.61,77.67,23152.0,62.5516,62.5597,62.4631,62.5114,23152.0
2015-09-03 13:40:00,77.65,77.76,77.55,77.76,31488.0,62.4953,62.5838,62.4148,62.5838,31488.0
2015-09-03 13:50:00,77.75,77.75,77.41,77.41,39380.0,62.5758,62.5758,62.3021,62.3021,39380.0
2015-09-03 14:00:00,77.43,77.56,77.32,77.32,26674.0,62.3182,62.4229,62.2297,62.2297,26674.0
2015-09-03 14:10:00,77.35,77.57,77.35,77.51,32228.0,62.2539,62.4309,62.2539,62.3826,32228.0
2015-09-03 14:20:00,77.51,77.65,77.43,77.65,30356.0,62.3826,62.4953,62.3182,62.4953,30356.0
2015-09-03 14:30:00,77.64,77.78,77.58,77.75,18620.0,62.4873,62.5999,62.439,62.5758,18620.0
2015-09-03 14:40:00,77.77,77.86,77.68,77.84,34737.0,62.5919,62.6643,62.5194,62.6482,34737.0
2015-09-03 14:50:00,77.82,77.85,77.69,77.78,53507.0,62.6321,62.6563,62.5275,62.5999,53507.0
2015-09-03 15:00:00,77.8,77.86,77.58,77.6,55711.0,62.616,62.6643,62.439,62.4551,55711.0
2015-09-03 15:10:00,77.62,77.8,77.61,77.72,38475.0,62.4712,62.616,62.4631,62.5516,38475.0
2015-09-03 15:20:00,77.72,77.78,77.55,77.62,57599.0,62.5516,62.5999,62.4148,62.4712,57599.0
2015-09-03 15:30:00,77.62,77.64,77.33,77.48,74161.0,62.4712,62.4873,62.2378,62.3585,74161.0
2015-09-03 15:40:00,77.47,77.69,77.37,77.54,85502.0,62.3504,62.5275,62.2699,62.4068,85502.0
2015-09-03 15:50:00,77.55,77.77,77.52,77.55,179215.0,62.4148,62.5919,62.3907,62.4148,179215.0
2015-09-04 09:30:00,76.22,76.7,76.12,76.5,130695.0,61.3444,61.7307,61.2639,61.5697,130695.0
2015-09-04 09:40:00,76.53,76.85,76.36,76.39,49506.0,61.5939,61.8514,61.4571,61.4812,49506.0
2015-09-04 09:50:00,76.39,76.39,76.1,76.3,42594.0,61.4812,61.4812,61.2478,61.4088,42594.0
2015-09-04 10:00:00,76.28,76.55,76.16,76.5,51094.0,61.3927,61.61,61.2961,61.5697,51094.0
2015-09-04 10:10:00,76.53,76.6,76.39,76.48,26712.0,61.5939,61.6502,61.4812,61.5536,26712.0
2015-09-04 10:20:00,76.5,76.77,76.47,76.77,28012.0,61.5697,61.787,61.5456,61.787,28012.0
2015-09-04 10:30:00,76.77,76.9,76.69,76.8,32715.0,61.787,61.8917,61.7227,61.8112,32715.0
2015-09-04 10:40:00,76.81,76.85,76.55,76.55,20677.0,61.8192,61.8514,61.61,61.61,20677.0
2015-09-04 10:50:00,76.58,76.62,76.45,76.53,20794.0,61.6341,61.6663,61.5295,61.5939,20794.0
2015-09-04 11:00:00,76.55,76.66,76.47,76.48,31057.0,61.61,61.6985,61.5456,61.5536,31057.0
2015-09-04 11:10:00,76.47,76.56,76.44,76.53,26523.0,61.5456,61.618,61.5215,61.5939,26523.0
2015-09-04 11:20:00,76.53,76.63,76.45,76.6,21260.0,61.5939,61.6744,61.5295,61.6502,21260.0
2015-09-04 11:30:00,76.59,76.59,76.4,76.45,18907.0,61.6422,61.6422,61.4893,61.5295,18907.0
2015-09-04 11:40:00,76.46,76.56,76.44,76.56,17796.0,61.5376,61.618,61.5215,61.618,17796.0
2015-09-04 11:50:00,76.57,76.62,76.48,76.52,23668.0,61.6261,61.6663,61.5536,61.5858,23668.0
2015-09-04 12:00:00,76.51,76.51,76.33,76.45,18989.0,61.5778,61.5778,61.4329,61.5295,18989.0
2015-09-04 12:10:00,76.43,76.46,76.27,76.29,20954.0,61.5134,61.5376,61.3846,61.4007,20954.0
2015-09-04 12:20:00,76.28,76.32,76.15,76.2,19877.0,61.3927,61.4249,61.2881,61.3283,19877.0
2015-09-04 12:30:00,76.21,76.34,76.12,76.27,22803.0,61.3363,61.441,61.2639,61.3846,22803.0
2015-09-04 12:40:00,76.27,76.29,76.15,76.24,26787.0,61.3846,61.4007,61.2881,61.3605,26787.0
2015-09-04 12:50:00,76.25,76.31,76.12,76.12,12517.0,61.3685,61.4168,61.2639,61.2639,12517.0
2015-09-04 13:00:00,76.13,76.14,76.0,76.1,33552.0,61.272,61.28,61.1673,61.2478,33552.0
2015-09-04 13:10:00,76.1,76.18,76.01,76.01,28186.0,61.2478,61.3122,61.1754,61.1754,28186.0
2015-09-04 13:20:00,76.02,76.06,75.97,76.02,34212.0,61.1834,61.2156,61.1432,61.1834,34212.0
2015-09-04 13:30:00,76.02,76.11,75.98,76.1,21879.0,61.1834,61.2559,61.1512,61.2478,21879.0
2015-09-04 13:40:00,76.09,76.09,75.94,75.98,15669.0,61.2398,61.2398,61.119,61.1512,15669.0
2015-09-04 13:50:00,75.98,76.09,75.94,75.97,26274.0,61.1512,61.2398,61.119,61.1432,26274.0
2015-09-04 14:00:00,75.97,76.0,75.86,75.87,23753.0,61.1432,61.1673,61.0547,61.0627,23753.0
2015-09-04 14:10:00,75.86,75.95,75.82,75.88,49765.0,61.0547,61.1271,61.0225,61.0707,49765.0
2015-09-04 14:20:00,75.88,75.9,75.73,75.88,34657.0,61.0707,61.0868,60.95,61.0707,34657.0
2015-09-04 14:30:00,75.88,75.92,75.74,75.81,27770.0,61.0707,61.1029,60.9581,61.0144,27770.0
2015-09-04 14:40:00,75.82,76.08,75.82,76.02,30137.0,61.0225,61.2317,61.0225,61.1834,30137.0
2015-09-04 14:50:00,76.06,76.11,75.92,76.1,29832.0,61.2156,61.2559,61.1029,61.2478,29832.0
2015-09-04 15:00:00,76.1,76.21,76.02,76.12,36971.0,61.2478,61.3363,61.1834,61.2639,36971.0
2015-09-04 15:10:00,76.12,76.13,75.98,76.06,36849.0,61.2639,61.272,61.1512,61.2156,36849.0
2015-09-04 15:20:00,76.06,76.15,75.97,76.12,48745.0,61.2156,61.2881,61.1432,61.2639,48745.0
2015-09-04 15:30:00,76.14,76.38,76.06,76.23,45789.0,61.28,61.4732,61.2156,61.3524,45789.0
2015-09-04 15:40:00,76.2,76.58,76.18,76.54,84710.0,61.3283,61.6341,61.3122,61.6019,84710.0
2015-09-04 15:50:00,76.55,76.56,76.12,76.13,198725.0,61.61,61.618,61.2639,61.272,198725.0
2015-09-08 09:30:00,77.34,77.53,77.17,77.36,59217.0,62.2458,62.3987,62.109,62.2619,59217.0
2015-09-08 09:40:00,77.36,77.62,77.31,77.55,30167.0,62.2619,62.4712,62.2217,62.4148,30167.0
2015-09-08 09:50:00,77.56,77.62,77.47,77.56,41326.0,62.4229,62.4712,62.3504,62.4229,41326.0
2015-09-08 10:00:00,77.54,77.6,77.35,77.35,40460.0,62.4068,62.4551,62.2539,62.2539,40460.0
2015-09-08 10:10:00,77.37,77.45,77.28,77.35,47881.0,62.2699,62.3343,62.1975,62.2539,47881.0
2015-09-08 10:20:00,77.32,77.47,77.28,77.45,34823.0,62.2297,62.3504,62.1975,62.3343,34823.0
2015-09-08 10:30:00,77.45,77.5,77.2,77.2,20786.0,62.3343,62.3746,62.1331,62.1331,20786.0
2015-09-08 10:40:00,77.19,77.19,77.02,77.12,23019.0,62.1251,62.1251,61.9883,62.0687,23019.0
2015-09-08 10:50:00,77.12,77.26,77.06,77.22,20256.0,62.0687,62.1814,62.0205,62.1492,20256.0
2015-09-08 11:00:00,77.2,77.24,77.07,77.14,24366.0,62.1331,62.1653,62.0285,62.0848,24366.0
2015-09-08 11:10:00,77.15,77.23,77.11,77.18,16305.0,62.0929,62.1573,62.0607,62.117,16305.0
2015-09-08 11:20:00,77.17,77.26,77.12,77.21,17181.0,62.109,62.1814,62.0687,62.1412,17181.0
2015-09-08 11:30:00,77.22,77.22,77.1,77.1,34921.0,62.1492,62.1492,62.0526,62.0526,34921.0
2015-09-08 11:40:00,77.09,77.12,77.07,77.09,32354.0,62.0446,62.0687,62.0285,62.0446,32354.0
2015-09-08 11:50:00,77.09,77.13,77.05,77.11,25464.0,62.0446,62.0768,62.0124,62.0607,25464.0
2015-09-08 12:00:00,77.07,77.13,77.05,77.09,30424.0,62.0285,62.0768,62.0124,62.0446,30424.0
2015-09-08 12:10:00,77.08,77.25,77.05,77.25,17623.0,62.0365,62.1734,62.0124,62.1734,17623.0
2015-09-08 12:20:00,77.25,77.54,77.25,77.5,25865.0,62.1734,62.4068,62.1734,62.3746,25865.0
2015-09-08 12:30:00,77.5,77.55,77.43,77.45,17224.0,62.3746,62.4148,62.3182,62.3343,17224.0
2015-09-08 12:40:00,77.45,77.53,77.43,77.53,20677.0,62.3343,62.3987,62.3182,62.3987,20677.0
2015-09-08 12:50:00,77.53,77.56,77.46,77.49,11171.0,62.3987,62.4229,62.3424,62.3665,11171.0
2015-09-08 13:00:00,77.51,77.57,77.42,77.47,19568.0,62.3826,62.4309,62.3102,62.3504,19568.0
2015-09-08 13:10:00,77.46,77.54,77.43,77.45,16715.0,62.3424,62.4068,62.3182,62.3343,16715.0
2015-09-08 13:20:00,77.45,77.51,77.41,77.5,17250.0,62.3343,62.3826,62.3021,62.3746,17250.0
2015-09-08 13:30:00,77.5,77.62,77.43,77.58,16888.0,62.3746,62.4712,62.3182,62.439,16888.0
2015-09-08 13:40:00,77.61,77.69,77.61,77.69,17868.0,62.4631,62.5275,62.4631,62.5275,17868.0
2015-09-08 13:50:00,77.69,77.75,77.68,77.75,13468.0,62.5275,62.5758,62.5194,62.5758,13468.0
2015-09-08 14:00:00,77.77,77.8,77.7,77.74,23412.0,62.5919,62.616,62.5355,62.5677,23412.0
2015-09-08 14:10:00,77.74,77.82,77.67,77.8,26511.0,62.5677,62.6321,62.5114,62.616,26511.0
2015-09-08 14:20:00,77.8,77.91,77.79,77.9,27473.0,62.616,62.7046,62.608,62.6965,27473.0
2015-09-08 14:30:00,77.9,78.06,77.84,78.02,45263.0,62.6965,62.8253,62.6482,62.7931,45263.0
2015-09-08 14:40:00,78.02,78.14,78.01,78.03,24631.0,62.7931,62.8897,62.785,62.8011,24631.0
2015-09-08 14:50:00,78.04,78.12,77.93,77.97,65335.0,62.8092,62.8736,62.7207,62.7528,65335.0
2015-09-08 15:00:00,77.96,78.07,77.93,77.99,29896.0,62.7448,62.8333,62.7207,62.7689,29896.0
2015-09-08 15:10:00,77.98,78.03,77.95,78.01,45144.0,62.7609,62.8011,62.7368,62.785,45144.0
2015-09-08 15:20:00,78.01,78.08,77.93,78.06,54910.0,62.785,62.8414,62.7207,62.8253,54910.0
2015-09-08 15:30:00,78.04,78.19,77.97,78.17,57086.0,62.8092,62.9299,62.7528,62.9138,57086.0
2015-09-08 15:40:00,78.17,78.17,78.04,78.11,51212.0,62.9138,62.9138,62.8092,62.8655,51212.0
2015-09-08 15:50:00,78.11,78.25,78.05,78.2,148619.0,62.8655,62.9782,62.8172,62.938,148619.0
2015-09-09 09:30:00,78.49,78.97,78.23,78.51,81567.0,63.5707,63.9595,63.3601,63.5869,81567.0
2015-09-09 09:40:00,78.48,78.54,78.06,78.09,56095.0,63.5626,63.6112,63.2225,63.2467,56095.0
2015-09-09 09:50:00,78.11,78.38,78.11,78.36,34805.0,63.2629,63.4816,63.2629,63.4654,34805.0
2015-09-09 10:00:00,78.38,78.43,78.13,78.2,49506.0,63.4816,63.5221,63.2791,63.3358,49506.0
2015-09-09 10:10:00,78.18,78.28,78.06,78.06,59730.0,63.3196,63.4006,63.2225,63.2225,59730.0
2015-09-09 10:20:00,78.05,78.18,77.98,78.08,42471.0,63.2144,63.3196,63.1577,63.2386,42471.0
2015-09-09 10:30:00,78.13,78.17,77.78,77.81,72491.0,63.2791,63.3115,62.9957,63.02,72491.0
2015-09-09 10:40:00,77.81,77.92,77.75,77.9,29899.0,63.02,63.1091,62.9714,63.0929,29899.0
2015-09-09 10:50:00,77.92,77.92,77.7,77.8,32897.0,63.1091,63.1091,62.9309,63.0119,32897.0
2015-09-09 11:00:00,77.8,77.93,77.8,77.91,27680.0,63.0119,63.1172,63.0119,63.101,27680.0
2015-09-09 11:10:00,77.91,78.03,77.9,78.0,39634.0,63.101,63.1982,63.0929,63.1739,39634.0
2015-09-09 11:20:00,78.0,78.06,77.86,77.99,107328.0,63.1739,63.2225,63.0605,63.1658,107328.0
2015-09-09 11:30:00,78.0,78.18,78.0,78.05,44487.0,63.1739,63.3196,63.1739,63.2144,44487.0
2015-09-09 11:40:00,78.03,78.08,77.93,78.03,27456.0,63.1982,63.2386,63.1172,63.1982,27456.0
2015-09-09 11:50:00,78.03,78.18,78.03,78.17,49365.0,63.1982,63.3196,63.1982,63.3115,49365.0
2015-09-09 12:00:00,78.17,78.26,78.13,78.21,16453.0,63.3115,63.3844,63.2791,63.3439,16453.0
2015-09-09 12:10:00,78.21,78.3,78.18,78.29,25230.0,63.3439,63.4168,63.3196,63.4087,25230.0
2015-09-09 12:20:00,78.3,78.34,78.19,78.31,23836.0,63.4168,63.4492,63.3277,63.4249,23836.0
2015-09-09 12:30:00,78.33,78.37,78.24,78.28,31080.0,63.4411,63.4735,63.3682,63.4006,31080.0
2015-09-09 12:40:00,78.28,78.38,78.24,78.25,24569.0,63.4006,63.4816,63.3682,63.3763,24569.0
2015-09-09 12:50:00,78.26,78.32,78.24,78.32,31062.0,63.3844,63.433,63.3682,63.433,31062.0
2015-09-09 13:00:00,78.31,78.4,78.24,78.31,21387.0,63.4249,63.4978,63.3682,63.4249,21387.0
2015-09-09 13:10:00,78.32,78.43,78.29,78.4,27561.0,63.433,63.5221,63.4087,63.4978,27561.0
2015-09-09 13:20:00,78.41,78.41,78.17,78.19,23450.0,63.5059,63.5059,63.3115,63.3277,23450.0
2015-09-09 13:30:00,78.18,78.18,78.03,78.03,31568.0,63.3196,63.3196,63.1982,63.1982,31568.0
2015-09-09 13:40:00,78.05,78.08,77.98,78.01,26055.0,63.2144,63.2386,63.1577,63.182,26055.0
2015-09-09 13:50:00,78.01,78.02,77.84,77.85,56957.0,63.182,63.1901,63.0443,63.0524,56957.0
2015-09-09 14:00:00,77.86,78.04,77.77,78.0,60669.0,63.0605,63.2063,62.9876,63.1739,60669.0
2015-09-09 14:10:00,78.01,78.12,78.01,78.04,47160.0,63.182,63.271,63.182,63.2063,47160.0
2015-09-09 14:20:00,78.03,78.06,77.92,77.98,72651.0,63.1982,63.2225,63.1091,63.1577,72651.0
2015-09-09 14:30:00,77.97,78.01,77.87,77.91,30460.0,63.1496,63.182,63.0686,63.101,30460.0
2015-09-09 14:40:00,77.91,77.92,77.67,77.85,71752.0,63.101,63.1091,62.9066,63.0524,71752.0
2015-09-09 14:50:00,77.85,77.96,77.84,77.86,51830.0,63.0524,63.1415,63.0443,63.0605,51830.0
2015-09-09 15:00:00,77.85,78.15,77.75,78.01,78516.0,63.0524,63.2953,62.9714,63.182,78516.0
2015-09-09 15:10:00,78.03,78.1,77.85,78.0,77035.0,63.1982,63.2548,63.0524,63.1739,77035.0
2015-09-09 15:20:00,77.97,77.98,77.68,77.73,58444.0,63.1496,63.1577,62.9147,62.9552,58444.0
2015-09-09 15:30:00,77.72,77.72,77.48,77.56,118587.0,62.9471,62.9471,62.7527,62.8175,118587.0
2015-09-09 15:40:00,77.56,77.64,77.33,77.47,317713.0,62.8175,62.8823,62.6312,62.7446,317713.0
2015-09-09 15:50:00,77.47,77.57,77.32,77.52,476601.0,62.7446,62.8256,62.6231,62.7851,476601.0
2015-09-10 09:30:00,77.1,77.75,77.08,77.57,34845.0,62.4449,62.9714,62.4287,62.8256,34845.0
2015-09-10 09:40:00,77.61,77.84,77.56,77.81,29837.0,62.858,63.0443,62.8175,63.02,29837.0
2015-09-10 09:50:00,77.78,77.97,77.63,77.63,44297.0,62.9957,63.1496,62.8742,62.8742,44297.0
2015-09-10 10:00:00,77.66,77.71,77.43,77.55,31184.0,62.8985,62.939,62.7122,62.8094,31184.0
2015-09-10 10:10:00,77.52,77.61,77.36,77.58,42229.0,62.7851,62.858,62.6555,62.8337,42229.0
2015-09-10 10:20:00,77.56,77.68,77.51,77.68,31088.0,62.8175,62.9147,62.777,62.9147,31088.0
2015-09-10 10:30:00,77.7,78.11,77.62,78.04,39572.0,62.9309,63.2629,62.8661,63.2063,39572.0
2015-09-10 10:40:00,78.04,78.27,78.02,78.26,38495.0,63.2063,63.3925,63.1901,63.3844,38495.0
2015-09-10 10:50:00,78.26,78.39,78.2,78.24,42035.0,63.3844,63.4897,63.3358,63.3682,42035.0
2015-09-10 11:00:00,78.24,78.25,78.08,78.1,28792.0,63.3682,63.3763,63.2386,63.2548,28792.0
2015-09-10 11:10:00,78.1,78.12,77.86,77.87,27698.0,63.2548,63.271,63.0605,63.0686,27698.0
2015-09-10 11:20:00,77.88,77.91,77.72,77.78,25790.0,63.0767,63.101,62.9471,62.9957,25790.0
2015-09-10 11:30:00,77.79,77.98,77.73,77.98,22504.0,63.0038,63.1577,62.9552,63.1577,22504.0
2015-09-10 11:40:00,77.97,78.12,77.9,77.94,26753.0,63.1496,63.271,63.0929,63.1253,26753.0
2015-09-10 11:50:00,77.93,78.05,77.83,78.01,31058.0,63.1172,63.2144,63.0362,63.182,31058.0
2015-09-10 12:00:00,78.03,78.25,77.99,78.23,28689.0,63.1982,63.3763,63.1658,63.3601,28689.0
2015-09-10 12:10:00,78.23,78.25,78.06,78.08,15015.0,63.3601,63.3763,63.2225,63.2386,15015.0
2015-09-10 12:20:00,78.07,78.21,78.07,78.13,29198.0,63.2305,63.3439,63.2305,63.2791,29198.0
2015-09-10 12:30:00,78.14,78.27,78.06,78.27,26022.0,63.2872,63.3925,63.2225,63.3925,26022.0
2015-09-10 12:40:00,78.27,78.33,78.19,78.31,43083.0,63.3925,63.4411,63.3277,63.4249,43083.0
2015-09-10 12:50:00,78.3,78.37,78.23,78.3,30557.0,63.4168,63.4735,63.3601,63.4168,30557.0
2015-09-10 13:00:00,78.29,78.35,78.18,78.28,22269.0,63.4087,63.4573,63.3196,63.4006,22269.0
2015-09-10 13:10:00,78.29,78.34,78.19,78.26,33051.0,63.4087,63.4492,63.3277,63.3844,33051.0
2015-09-10 13:20:00,78.24,78.51,78.16,78.49,47897.0,63.3682,63.5869,63.3034,63.5707,47897.0
2015-09-10 13:30:00,78.48,78.78,78.44,78.66,58029.0,63.5626,63.8056,63.5302,63.7084,58029.0
2015-09-10 13:40:00,78.68,78.68,78.48,78.6,29228.0,63.7246,63.7246,63.5626,63.6598,29228.0
2015-09-10 13:50:00,78.61,78.66,78.46,78.56,24092.0,63.6679,63.7084,63.5464,63.6274,24092.0
2015-09-10 14:00:00,78.57,78.64,78.45,78.45,29977.0,63.6355,63.6922,63.5383,63.5383,29977.0
2015-09-10 14:10:00,78.45,78.56,78.38,78.4,40264.0,63.5383,63.6274,63.4816,63.4978,40264.0
2015-09-10 14:20:00,78.39,78.45,78.32,78.35,30193.0,63.4897,63.5383,63.433,63.4573,30193.0
2015-09-10 14:30:00,78.33,78.45,78.31,78.33,32301.0,63.4411,63.5383,63.4249,63.4411,32301.0
2015-09-10 14:40:00,78.32,78.4,78.24,78.25,25955.0,63.433,63.4978,63.3682,63.3763,25955.0
2015-09-10 14:50:00,78.27,78.31,78.09,78.09,33540.0,63.3925,63.4249,63.2467,63.2467,33540.0
2015-09-10 15:00:00,78.08,78.1,77.96,78.01,38755.0,63.2386,63.2548,63.1415,63.182,38755.0
2015-09-10 15:10:00,78.02,78.15,77.95,78.0,57909.0,63.1901,63.2953,63.1334,63.1739,57909.0
2015-09-10 15:20:00,77.99,78.02,77.78,77.85,57674.0,63.1658,63.1901,62.9957,63.0524,57674.0
2015-09-10 15:30:00,77.83,77.84,77.66,77.77,71310.0,63.0362,63.0443,62.8985,62.9876,71310.0
2015-09-10 15:40:00,77.75,77.78,77.6,77.74,114174.0,62.9714,62.9957,62.8499,62.9633,114174.0
2015-09-10 15:50:00,77.74,77.96,77.7,77.93,165707.0,62.9633,63.1415,62.9309,63.1172,165707.0
2015-09-11 09:30:00,77.28,77.59,77.27,77.51,49326.0,62.5907,62.8418,62.5826,62.777,49326.0
2015-09-11 09:40:00,77.53,77.63,77.39,77.43,21744.0,62.7932,62.8742,62.6798,62.7122,21744.0
2015-09-11 09:50:00,77.4,77.54,77.31,77.33,34315.0,62.6879,62.8013,62.615,62.6312,34315.0
2015-09-11 10:00:00,77.29,77.52,77.21,77.52,15953.0,62.5988,62.7851,62.534,62.7851,15953.0
2015-09-11 10:10:00,77.5,77.68,77.49,77.68,16821.0,62.7689,62.9147,62.7608,62.9147,16821.0
2015-09-11 10:20:00,77.7,77.76,77.59,77.61,20914.0,62.9309,62.9795,62.8418,62.858,20914.0
2015-09-11 10:30:00,77.61,77.62,77.46,77.61,28830.0,62.858,62.8661,62.7365,62.858,28830.0
2015-09-11 10:40:00,77.62,77.73,77.59,77.65,31438.0,62.8661,62.9552,62.8418,62.8904,31438.0
2015-09-11 10:50:00,77.65,77.65,77.43,77.43,27658.0,62.8904,62.8904,62.7122,62.7122,27658.0
2015-09-11 11:00:00,77.46,77.55,77.41,77.49,37684.0,62.7365,62.8094,62.696,62.7608,37684.0
2015-09-11 11:10:00,77.5,77.51,77.4,77.49,20509.0,62.7689,62.777,62.6879,62.7608,20509.0
2015-09-11 11:20:00,77.52,77.73,77.5,77.73,21812.0,62.7851,62.9552,62.7689,62.9552,21812.0
2015-09-11 11:30:00,77.76,77.87,77.6,77.87,28482.0,62.9795,63.0686,62.8499,63.0686,28482.0
2015-09-11 11:40:00,77.88,77.89,77.67,77.76,23019.0,63.0767,63.0848,62.9066,62.9795,23019.0
2015-09-11 11:50:00,77.76,78.01,77.76,77.94,25168.0,62.9795,63.182,62.9795,63.1253,25168.0
2015-09-11 12:00:00,77.93,78.15,77.93,78.02,24102.0,63.1172,63.2953,63.1172,63.1901,24102.0
2015-09-11 12:10:00,78.03,78.24,78.03,78.18,17574.0,63.1982,63.3682,63.1982,63.3196,17574.0
2015-09-11 12:20:00,78.19,78.23,78.12,78.16,16671.0,63.3277,63.3601,63.271,63.3034,16671.0
2015-09-11 12:30:00,78.18,78.21,78.03,78.06,15133.0,63.3196,63.3439,63.1982,63.2225,15133.0
2015-09-11 12:40:00,78.07,78.22,78.05,78.2,28230.0,63.2305,63.352,63.2144,63.3358,28230.0
2015-09-11 12:50:00,78.2,78.34,78.2,78.25,22133.0,63.3358,63.4492,63.3358,63.3763,22133.0
2015-09-11 13:00:00,78.25,78.3,78.15,78.19,27839.0,63.3763,63.4168,63.2953,63.3277,27839.0
2015-09-11 13:10:00,78.19,78.21,78.05,78.06,27805.0,63.3277,63.3439,63.2144,63.2225,27805.0
2015-09-11 13:20:00,78.07,78.08,77.94,77.94,28626.0,63.2305,63.2386,63.1253,63.1253,28626.0
2015-09-11 13:30:00,77.93,78.04,77.9,78.02,22500.0,63.1172,63.2063,63.0929,63.1901,22500.0
2015-09-11 13:40:00,78.01,78.06,77.96,78.01,17020.0,63.182,63.2225,63.1415,63.182,17020.0
2015-09-11 13:50:00,78.0,78.11,77.99,78.05,14422.0,63.1739,63.2629,63.1658,63.2144,14422.0
2015-09-11 14:00:00,78.04,78.04,77.91,77.94,22655.0,63.2063,63.2063,63.101,63.1253,22655.0
2015-09-11 14:10:00,77.94,78.0,77.9,77.98,18536.0,63.1253,63.1739,63.0929,63.1577,18536.0
2015-09-11 14:20:00,78.0,78.17,78.0,78.06,27858.0,63.1739,63.3115,63.1739,63.2225,27858.0
2015-09-11 14:30:00,78.06,78.28,78.06,78.22,26663.0,63.2225,63.4006,63.2225,63.352,26663.0
2015-09-11 14:40:00,78.22,78.22,78.1,78.11,36121.0,63.352,63.352,63.2548,63.2629,36121.0
2015-09-11 14:50:00,78.11,78.17,78.03,78.14,27975.0,63.2629,63.3115,63.1982,63.2872,27975.0
2015-09-11 15:00:00,78.14,78.31,78.12,78.18,40711.0,63.2872,63.4249,63.271,63.3196,40711.0
2015-09-11 15:10:00,78.19,78.37,78.17,78.23,32030.0,63.3277,63.4735,63.3115,63.3601,32030.0
2015-09-11 15:20:00,78.22,78.26,78.17,78.22,28989.0,63.352,63.3844,63.3115,63.352,28989.0
2015-09-11 15:30:00,78.21,78.25,78.11,78.25,37624.0,63.3439,63.3763,63.2629,63.3763,37624.0
2015-09-11 15:40:00,78.24,78.24,78.09,78.09,48846.0,63.3682,63.3682,63.2467,63.2467,48846.0
2015-09-11 15:50:00,78.09,78.33,78.08,78.29,110515.0,63.2467,63.4411,63.2386,63.4087,110515.0
2015-09-14 09:30:00,78.48,78.74,78.05,78.2,40899.0,63.5626,63.7732,63.2144,63.3358,40899.0
2015-09-14 09:40:00,78.14,78.2,77.86,77.9,21525.0,63.2872,63.3358,63.0605,63.0929,21525.0
2015-09-14 09:50:00,77.9,78.08,77.83,77.92,13747.0,63.0929,63.2386,63.0362,63.1091,13747.0
2015-09-14 10:00:00,77.9,78.2,77.89,78.18,21808.0,63.0929,63.3358,63.0848,63.3196,21808.0
2015-09-14 10:10:00,78.15,78.16,78.04,78.12,20236.0,63.2953,63.3034,63.2063,63.271,20236.0
2015-09-14 10:20:00,78.11,78.14,77.97,77.97,23041.0,63.2629,63.2872,63.1496,63.1496,23041.0
2015-09-14 10:30:00,77.99,78.03,77.85,77.98,56307.0,63.1658,63.1982,63.0524,63.1577,56307.0
2015-09-14 10:40:00,77.99,78.07,77.93,78.04,18297.0,63.1658,63.2305,63.1172,63.2063,18297.0
2015-09-14 10:50:00,78.04,78.04,77.78,77.92,20081.0,63.2063,63.2063,62.9957,63.1091,20081.0
2015-09-14 11:00:00,77.9,77.98,77.87,77.89,16217.0,63.0929,63.1577,63.0686,63.0848,16217.0
2015-09-14 11:10:00,77.9,77.93,77.81,77.87,37584.0,63.0929,63.1172,63.02,63.0686,37584.0
2015-09-14 11:20:00,77.88,77.9,77.7,77.75,25405.0,63.0767,63.0929,62.9309,62.9714,25405.0
2015-09-14 11:30:00,77.74,77.75,77.66,77.7,31162.0,62.9633,62.9714,62.8985,62.9309,31162.0
2015-09-14 11:40:00,77.69,77.75,77.61,77.64,13819.0,62.9228,62.9714,62.858,62.8823,13819.0
2015-09-14 11:50:00,77.64,77.83,77.6,77.74,23328.0,62.8823,63.0362,62.8499,62.9633,23328.0
2015-09-14 12:00:00,77.72,77.76,77.7,77.74,16031.0,62.9471,62.9795,62.9309,62.9633,16031.0
2015-09-14 12:10:00,77.75,77.75,77.6,77.71,24345.0,62.9714,62.9714,62.8499,62.939,24345.0
2015-09-14 12:20:00,77.7,77.84,77.68,77.8,25338.0,62.9309,63.0443,62.9147,63.0119,25338.0
2015-09-14 12:30:00,77.8,77.93,77.73,77.85,18001.0,63.0119,63.1172,62.9552,63.0524,18001.0
2015-09-14 12:40:00,77.83,77.85,77.69,77.71,18083.0,63.0362,63.0524,62.9228,62.939,18083.0
2015-09-14 12:50:00,77.72,77.84,77.7,77.75,14077.0,62.9471,63.0443,62.9309,62.9714,14077.0
2015-09-14 13:00:00,77.75,77.79,77.66,77.76,15652.0,62.9714,63.0038,62.8985,62.9795,15652.0
2015-09-14 13:10:00,77.78,77.84,77.74,77.84,17534.0,62.9957,63.0443,62.9633,63.0443,17534.0
2015-09-14 13:20:00,77.84,77.86,77.76,77.78,17224.0,63.0443,63.0605,62.9795,62.9957,17224.0
2015-09-14 13:30:00,77.78,77.92,77.77,77.87,16971.0,62.9957,63.1091,62.9876,63.0686,16971.0
2015-09-14 13:40:00,77.89,78.05,77.89,78.05,24866.0,63.0848,63.2144,63.0848,63.2144,24866.0
2015-09-14 13:50:00,78.03,78.12,77.9,78.12,29731.0,63.1982,63.271,63.0929,63.271,29731.0
2015-09-14 14:00:00,78.11,78.11,77.87,77.92,18956.0,63.2629,63.2629,63.0686,63.1091,18956.0
2015-09-14 14:10:00,77.95,77.99,77.9,77.94,22041.0,63.1334,63.1658,63.0929,63.1253,22041.0
2015-09-14 14:20:00,77.95,78.02,77.8,77.84,26229.0,63.1334,63.1901,63.0119,63.0443,26229.0
2015-09-14 14:30:00,77.81,77.84,77.73,77.8,39190.0,63.02,63.0443,62.9552,63.0119,39190.0
2015-09-14 14:40:00,77.8,77.88,77.72,77.73,23716.0,63.0119,63.0767,62.9471,62.9552,23716.0
2015-09-14 14:50:00,77.73,77.94,77.7,77.81,27487.0,62.9552,63.1253,62.9309,63.02,27487.0
2015-09-14 15:00:00,77.82,77.86,77.7,77.72,27960.0,63.0281,63.0605,62.9309,62.9471,27960.0
2015-09-14 15:10:00,77.72,77.87,77.72,77.78,34184.0,62.9471,63.0686,62.9471,62.9957,34184.0
2015-09-14 15:20:00,77.77,77.83,77.66,77.72,63821.0,62.9876,63.0362,62.8985,62.9471,63821.0
2015-09-14 15:30:00,77.72,77.75,77.57,77.6,73407.0,62.9471,62.9714,62.8256,62.8499,73407.0
2015-09-14 15:40:00,77.61,77.72,77.57,77.64,46321.0,62.858,62.9471,62.8256,62.8823,46321.0
2015-09-14 15:50:00,77.64,77.8,77.63,77.75,85637.0,62.8823,63.0119,62.8742,62.9714,85637.0
2015-09-15 09:30:00,77.92,78.32,77.84,77.88,29490.0,63.1091,63.433,63.0443,63.0767,29490.0
2015-09-15 09:40:00,77.85,77.86,77.7,77.82,35700.0,63.0524,63.0605,62.9309,63.0281,35700.0
2015-09-15 09:50:00,77.83,78.12,77.79,78.07,35755.0,63.0362,63.271,63.0038,63.2305,35755.0
2015-09-15 10:00:00,78.06,78.15,77.94,77.95,32023.0,63.2225,63.2953,63.1253,63.1334,32023.0
2015-09-15 10:10:00,77.93,78.12,77.93,78.1,19904.0,63.1172,63.271,63.1172,63.2548,19904.0
2015-09-15 10:20:00,78.11,78.37,78.08,78.23,26566.0,63.2629,63.4735,63.2386,63.3601,26566.0
2015-09-15 10:30:00,78.24,78.48,78.23,78.33,36690.0,63.3682,63.5626,63.3601,63.4411,36690.0
2015-09-15 10:40:00,78.35,78.59,78.33,78.48,35397.0,63.4573,63.6517,63.4411,63.5626,35397.0
2015-09-15 10:50:00,78.48,78.57,78.45,78.54,28589.0,63.5626,63.6355,63.5383,63.6112,28589.0
2015-09-15 11:00:00,78.57,78.71,78.56,78.64,22308.0,63.6355,63.7489,63.6274,63.6922,22308.0
2015-09-15 11:10:00,78.62,78.71,78.56,78.57,22149.0,63.676,63.7489,63.6274,63.6355,22149.0
2015-09-15 11:20:00,78.57,78.73,78.54,78.68,19542.0,63.6355,63.7651,63.6112,63.7246,19542.0
2015-09-15 11:30:00,78.69,78.75,78.54,78.6,21686.0,63.7327,63.7813,63.6112,63.6598,21686.0
2015-09-15 11:40:00,78.6,78.67,78.59,78.62,18573.0,63.6598,63.7165,63.6517,63.676,18573.0
2015-09-15 11:50:00,78.63,78.66,78.53,78.61,15513.0,63.6841,63.7084,63.6031,63.6679,15513.0
2015-09-15 12:00:00,78.6,78.68,78.53,78.66,20207.0,63.6598,63.7246,63.6031,63.7084,20207.0
2015-09-15 12:10:00,78.66,78.79,78.61,78.71,16742.0,63.7084,63.8137,63.6679,63.7489,16742.0
2015-09-15 12:20:00,78.7,78.76,78.6,78.68,26789.0,63.7408,63.7894,63.6598,63.7246,26789.0
2015-09-15 12:30:00,78.67,78.75,78.63,78.74,30011.0,63.7165,63.7813,63.6841,63.7732,30011.0
2015-09-15 12:40:00,78.76,78.77,78.64,78.71,28006.0,63.7894,63.7975,63.6922,63.7489,28006.0
2015-09-15 12:50:00,78.69,78.71,78.6,78.62,18989.0,63.7327,63.7489,63.6598,63.676,18989.0
2015-09-15 13:00:00,78.61,78.71,78.56,78.67,16442.0,63.6679,63.7489,63.6274,63.7165,16442.0
2015-09-15 13:10:00,78.66,78.87,78.63,78.78,20630.0,63.7084,63.8785,63.6841,63.8056,20630.0
2015-09-15 13:20:00,78.79,78.96,78.77,78.88,27561.0,63.8137,63.9514,63.7975,63.8866,27561.0
2015-09-15 13:30:00,78.89,79.05,78.89,78.98,44270.0,63.8947,64.0243,63.8947,63.9676,44270.0
2015-09-15 13:40:00,78.99,79.07,78.94,78.94,23831.0,63.9757,64.0405,63.9352,63.9352,23831.0
2015-09-15 13:50:00,78.94,78.94,78.82,78.9,23317.0,63.9352,63.9352,63.838,63.9028,23317.0
2015-09-15 14:00:00,78.91,79.08,78.87,79.07,27043.0,63.9109,64.0486,63.8785,64.0405,27043.0
2015-09-15 14:10:00,79.07,79.15,79.0,79.07,28667.0,64.0405,64.1053,63.9838,64.0405,28667.0
2015-09-15 14:20:00,79.06,79.06,78.9,79.05,27092.0,64.0324,64.0324,63.9028,64.0243,27092.0
2015-09-15 14:30:00,79.06,79.1,79.01,79.05,33098.0,64.0324,64.0648,63.9919,64.0243,33098.0
2015-09-15 14:40:00,79.05,79.21,79.02,79.16,34449.0,64.0243,64.1539,64.0,64.1134,34449.0
2015-09-15 14:50:00,79.15,79.24,79.09,79.19,38707.0,64.1053,64.1782,64.0567,64.1377,38707.0
2015-09-15 15:00:00,79.19,79.27,79.15,79.23,41892.0,64.1377,64.2025,64.1053,64.1701,41892.0
2015-09-15 15:10:00,79.22,79.29,79.15,79.16,54054.0,64.162,64.2187,64.1053,64.1134,54054.0
2015-09-15 15:20:00,79.16,79.22,79.11,79.17,37207.0,64.1134,64.162,64.0729,64.1215,37207.0
2015-09-15 15:30:00,79.17,79.22,79.01,79.02,44784.0,64.1215,64.162,63.9919,64.0,44784.0
2015-09-15 15:40:00,79.02,79.11,78.93,78.98,81199.0,64.0,64.0729,63.9271,63.9676,81199.0
2015-09-15 15:50:00,78.98,79.0,78.86,78.89,151363.0,63.9676,63.9838,63.8704,63.8947,151363.0
2015-09-16 09:30:00,78.93,79.23,78.79,79.02,44298.0,63.9271,64.1701,63.8137,64.0,44298.0
2015-09-16 09:40:00,79.0,79.12,78.76,78.77,30595.0,63.9838,64.081,63.7894,63.7975,30595.0
2015-09-16 09:50:00,78.81,79.03,78.8,79.03,19333.0,63.8299,64.0081,63.8218,64.0081,19333.0
2015-09-16 10:00:00,79.0,79.07,78.87,79.06,17562.0,63.9838,64.0405,63.8785,64.0324,17562.0
2015-09-16 10:10:00,79.05,79.21,79.05,79.13,24395.0,64.0243,64.1539,64.0243,64.0891,24395.0
2015-09-16 10:20:00,79.15,79.3,79.15,79.29,39447.0,64.1053,64.2268,64.1053,64.2187,39447.0
2015-09-16 10:30:00,79.26,79.33,79.22,79.3,33577.0,64.1944,64.2511,64.162,64.2268,33577.0
2015-09-16 10:40:00,79.31,79.31,79.19,79.24,34621.0,64.2349,64.2349,64.1377,64.1782,34621.0
2015-09-16 10:50:00,79.24,79.3,79.19,79.26,36112.0,64.1782,64.2268,64.1377,64.1944,36112.0
2015-09-16 11:00:00,79.26,79.5,79.22,79.48,31504.0,64.1944,64.3887,64.162,64.3725,31504.0
2015-09-16 11:10:00,79.5,79.58,79.47,79.52,46088.0,64.3887,64.4535,64.3644,64.4049,46088.0
2015-09-16 11:20:00,79.53,79.7,79.52,79.67,38872.0,64.413,64.5507,64.4049,64.5264,38872.0
2015-09-16 11:30:00,79.67,79.67,79.51,79.52,20226.0,64.5264,64.5264,64.3968,64.4049,20226.0
2015-09-16 11:40:00,79.52,79.53,79.44,79.48,29503.0,64.4049,64.413,64.3401,64.3725,29503.0
2015-09-16 11:50:00,79.47,79.57,79.44,79.56,26303.0,64.3644,64.4454,64.3401,64.4373,26303.0
2015-09-16 12:00:00,79.55,79.58,79.41,79.44,27141.0,64.4292,64.4535,64.3158,64.3401,27141.0
2015-09-16 12:10:00,79.44,79.58,79.44,79.57,12934.0,64.3401,64.4535,64.3401,64.4454,12934.0
2015-09-16 12:20:00,79.55,79.65,79.55,79.61,20395.0,64.4292,64.5102,64.4292,64.4778,20395.0
2015-09-16 12:30:00,79.62,79.78,79.61,79.77,39449.0,64.4859,64.6155,64.4778,64.6074,39449.0
2015-09-16 12:40:00,79.76,79.8,79.66,79.68,13830.0,64.5993,64.6317,64.5183,64.5345,13830.0
2015-09-16 12:50:00,79.69,79.7,79.62,79.66,27305.0,64.5426,64.5507,64.4859,64.5183,27305.0
2015-09-16 13:00:00,79.65,79.65,79.52,79.56,24326.0,64.5102,64.5102,64.4049,64.4373,24326.0
2015-09-16 13:10:00,79.55,79.61,79.49,79.51,20986.0,64.4292,64.4778,64.3806,64.3968,20986.0
2015-09-16 13:20:00,79.52,79.58,79.44,79.5,16982.0,64.4049,64.4535,64.3401,64.3887,16982.0
2015-09-16 13:30:00,79.49,79.62,79.49,79.53,32718.0,64.3806,64.4859,64.3806,64.413,32718.0
2015-09-16 13:40:00,79.53,79.58,79.51,79.54,22886.0,64.413,64.4535,64.3968,64.4211,22886.0
2015-09-16 13:50:00,79.54,79.67,79.54,79.67,13246.0,64.4211,64.5264,64.4211,64.5264,13246.0
2015-09-16 14:00:00,79.67,79.67,79.57,79.65,26763.0,64.5264,64.5264,64.4454,64.5102,26763.0
2015-09-16 14:10:00,79.65,79.67,79.42,79.44,25280.0,64.5102,64.5264,64.3239,64.3401,25280.0
2015-09-16 14:20:00,79.45,79.48,79.34,79.46,22880.0,64.3482,64.3725,64.2591,64.3563,22880.0
2015-09-16 14:30:00,79.46,79.5,79.41,79.43,30831.0,64.3563,64.3887,64.3158,64.332,30831.0
2015-09-16 14:40:00,79.43,79.59,79.4,79.54,40536.0,64.332,64.4616,64.3077,64.4211,40536.0
2015-09-16 14:50:00,79.55,79.73,79.49,79.7,32586.0,64.4292,64.575,64.3806,64.5507,32586.0
2015-09-16 15:00:00,79.71,79.76,79.65,79.65,31908.0,64.5588,64.5993,64.5102,64.5102,31908.0
2015-09-16 15:10:00,79.65,79.77,79.59,79.64,42529.0,64.5102,64.6074,64.4616,64.5021,42529.0
2015-09-16 15:20:00,79.64,79.75,79.61,79.7,48729.0,64.5021,64.5912,64.4778,64.5507,48729.0
2015-09-16 15:30:00,79.71,79.73,79.63,79.7,49119.0,64.5588,64.575,64.494,64.5507,49119.0
2015-09-16 15:40:00,79.71,79.77,79.62,79.65,74254.0,64.5588,64.6074,64.4859,64.5102,74254.0
2015-09-16 15:50:00,79.66,79.7,79.54,79.59,142106.0,64.5183,64.5507,64.4211,64.4616,142106.0
2015-09-17 09:30:00,79.68,79.85,79.48,79.65,34406.0,64.5345,64.6722,64.3725,64.5102,34406.0
2015-09-17 09:40:00,79.68,79.8,79.63,79.8,28982.0,64.5345,64.6317,64.494,64.6317,28982.0
2015-09-17 09:50:00,79.8,79.91,79.77,79.9,14981.0,64.6317,64.7208,64.6074,64.7127,14981.0
2015-09-17 10:00:00,79.89,80.02,79.86,79.89,33126.0,64.7046,64.8099,64.6803,64.7046,33126.0
2015-09-17 10:10:00,79.87,80.08,79.87,80.01,14261.0,64.6884,64.8585,64.6884,64.8018,14261.0
2015-09-17 10:20:00,80.01,80.03,79.92,79.92,16321.0,64.8018,64.818,64.7289,64.7289,16321.0
2015-09-17 10:30:00,79.93,79.94,79.84,79.84,23437.0,64.737,64.7451,64.6641,64.6641,23437.0
2015-09-17 10:40:00,79.85,79.94,79.83,79.93,28066.0,64.6722,64.7451,64.656,64.737,28066.0
2015-09-17 10:50:00,79.94,79.94,79.86,79.9,58086.0,64.7451,64.7451,64.6803,64.7127,58086.0
2015-09-17 11:00:00,79.91,79.99,79.89,79.98,19380.0,64.7208,64.7856,64.7046,64.7775,19380.0
2015-09-17 11:10:00,79.98,80.07,79.91,80.02,33171.0,64.7775,64.8504,64.7208,64.8099,33171.0
2015-09-17 11:20:00,80.04,80.14,80.01,80.05,22117.0,64.8261,64.9071,64.8018,64.8342,22117.0
2015-09-17 11:30:00,80.06,80.08,79.99,80.05,22731.0,64.8423,64.8585,64.7856,64.8342,22731.0
2015-09-17 11:40:00,80.04,80.09,79.96,79.96,32508.0,64.8261,64.8666,64.7613,64.7613,32508.0
2015-09-17 11:50:00,79.97,80.03,79.92,79.93,20340.0,64.7694,64.818,64.7289,64.737,20340.0
2015-09-17 12:00:00,79.94,79.99,79.9,79.95,15507.0,64.7451,64.7856,64.7127,64.7532,15507.0
2015-09-17 12:10:00,79.94,80.09,79.92,79.97,27913.0,64.7451,64.8666,64.7289,64.7694,27913.0
2015-09-17 12:20:00,79.99,80.06,79.99,80.04,18655.0,64.7856,64.8423,64.7856,64.8261,18655.0
2015-09-17 12:30:00,80.04,80.09,79.94,79.94,32082.0,64.8261,64.8666,64.7451,64.7451,32082.0
2015-09-17 12:40:00,79.94,79.96,79.9,79.96,23531.0,64.7451,64.7613,64.7127,64.7613,23531.0
2015-09-17 12:50:00,79.97,80.05,79.94,80.05,28743.0,64.7694,64.8342,64.7451,64.8342,28743.0
2015-09-17 13:00:00,80.04,80.04,79.9,79.9,37251.0,64.8261,64.8261,64.7127,64.7127,37251.0
2015-09-17 13:10:00,79.9,80.03,79.86,80.03,45534.0,64.7127,64.818,64.6803,64.818,45534.0
2015-09-17 13:20:00,80.02,80.12,79.97,80.01,51672.0,64.8099,64.8909,64.7694,64.8018,51672.0
2015-09-17 13:30:00,80.01,80.12,79.95,79.96,38775.0,64.8018,64.8909,64.7532,64.7613,38775.0
2015-09-17 13:40:00,79.96,80.02,79.92,79.93,56643.0,64.7613,64.8099,64.7289,64.737,56643.0
2015-09-17 13:50:00,79.94,80.02,79.9,79.94,40135.0,64.7451,64.8099,64.7127,64.7451,40135.0
2015-09-17 14:00:00,79.97,80.25,79.21,79.81,65508.0,64.7694,64.9962,64.1539,64.6398,65508.0
2015-09-17 14:10:00,79.79,80.22,79.76,79.83,65995.0,64.6236,64.9719,64.5993,64.656,65995.0
2015-09-17 14:20:00,79.85,79.88,79.64,79.64,28526.0,64.6722,64.6965,64.5021,64.5021,28526.0
2015-09-17 14:30:00,79.63,79.95,79.62,79.81,52473.0,64.494,64.7532,64.4859,64.6398,52473.0
2015-09-17 14:40:00,79.83,80.67,79.83,80.51,51178.0,64.656,65.3363,64.656,65.2068,51178.0
2015-09-17 14:50:00,80.53,80.54,80.34,80.4,53223.0,65.223,65.2311,65.0691,65.1177,53223.0
2015-09-17 15:00:00,80.41,80.54,80.1,80.14,45707.0,65.1258,65.2311,64.8747,64.9071,45707.0
2015-09-17 15:10:00,80.11,80.21,79.72,79.9,48563.0,64.8828,64.9638,64.5669,64.7127,48563.0
2015-09-17 15:20:00,79.85,79.85,79.27,79.77,68459.0,64.6722,64.6722,64.2025,64.6074,68459.0
2015-09-17 15:30:00,79.76,79.99,79.57,79.69,63771.0,64.5993,64.7856,64.4454,64.5426,63771.0
2015-09-17 15:40:00,79.72,79.86,79.51,79.59,110379.0,64.5669,64.6803,64.3968,64.4616,110379.0
2015-09-17 15:50:00,79.58,79.63,79.28,79.43,172848.0,64.4535,64.494,64.2106,64.332,172848.0
2015-09-18 09:30:00,78.56,79.09,78.54,78.89,830480.0,63.6274,64.0567,63.6112,63.8947,830480.0
2015-09-18 09:40:00,78.95,79.4,78.95,79.05,40549.0,63.9433,64.3077,63.9433,64.0243,40549.0
2015-09-18 09:50:00,79.0,79.04,78.83,78.96,36788.0,63.9838,64.0162,63.8461,63.9514,36788.0
2015-09-18 10:00:00,78.99,79.2,78.8,79.11,30465.0,63.9757,64.1458,63.8218,64.0729,30465.0
2015-09-18 10:10:00,79.13,79.33,79.13,79.2,28648.0,64.0891,64.2511,64.0891,64.1458,28648.0
2015-09-18 10:20:00,79.22,79.63,79.18,79.5,41741.0,64.162,64.494,64.1296,64.3887,41741.0
2015-09-18 10:30:00,79.53,79.56,79.3,79.3,43007.0,64.413,64.4373,64.2268,64.2268,43007.0
2015-09-18 10:40:00,79.29,79.44,79.24,79.42,36820.0,64.2187,64.3401,64.1782,64.3239,36820.0
2015-09-18 10:50:00,79.42,79.66,79.41,79.66,45042.0,64.3239,64.5183,64.3158,64.5183,45042.0
2015-09-18 11:00:00,79.66,79.85,79.64,79.73,61934.0,64.5183,64.6722,64.5021,64.575,61934.0
2015-09-18 11:10:00,79.74,79.82,79.67,79.81,47757.0,64.5831,64.6479,64.5264,64.6398,47757.0
2015-09-18 11:20:00,79.81,79.95,79.65,79.66,51044.0,64.6398,64.7532,64.5102,64.5183,51044.0
2015-09-18 11:30:00,79.65,79.7,79.53,79.7,35596.0,64.5102,64.5507,64.413,64.5507,35596.0
2015-09-18 11:40:00,79.7,79.99,79.6,79.98,40641.0,64.5507,64.7856,64.4697,64.7775,40641.0
2015-09-18 11:50:00,79.96,79.98,79.74,79.79,35432.0,64.7613,64.7775,64.5831,64.6236,35432.0
2015-09-18 12:00:00,79.81,79.81,79.51,79.54,18395.0,64.6398,64.6398,64.3968,64.4211,18395.0
2015-09-18 12:10:00,79.53,79.55,79.41,79.44,34077.0,64.413,64.4292,64.3158,64.3401,34077.0
2015-09-18 12:20:00,79.41,79.44,79.31,79.44,35514.0,64.3158,64.3401,64.2349,64.3401,35514.0
2015-09-18 12:30:00,79.43,79.53,79.39,79.52,33216.0,64.332,64.413,64.2996,64.4049,33216.0
2015-09-18 12:40:00,79.51,79.51,79.33,79.37,30861.0,64.3968,64.3968,64.2511,64.2834,30861.0
2015-09-18 12:50:00,79.38,79.5,79.35,79.44,41831.0,64.2915,64.3887,64.2672,64.3401,41831.0
2015-09-18 13:00:00,79.43,79.62,79.38,79.59,38404.0,64.332,64.4859,64.2915,64.4616,38404.0
2015-09-18 13:10:00,79.59,79.6,79.48,79.53,42280.0,64.4616,64.4697,64.3725,64.413,42280.0
2015-09-18 13:20:00,79.53,79.55,79.33,79.42,57323.0,64.413,64.4292,64.2511,64.3239,57323.0
2015-09-18 13:30:00,79.42,79.45,79.22,79.23,35211.0,64.3239,64.3482,64.162,64.1701,35211.0
2015-09-18 13:40:00,79.24,79.29,79.11,79.13,32397.0,64.1782,64.2187,64.0729,64.0891,32397.0
2015-09-18 13:50:00,79.13,79.13,78.84,78.89,40404.0,64.0891,64.0891,63.8542,63.8947,40404.0
2015-09-18 14:00:00,78.87,79.13,78.82,79.07,29919.0,63.8785,64.0891,63.838,64.0405,29919.0
2015-09-18 14:10:00,79.07,79.26,78.97,79.22,39872.0,64.0405,64.1944,63.9595,64.162,39872.0
2015-09-18 14:20:00,79.22,79.37,79.21,79.34,33588.0,64.162,64.2834,64.1539,64.2591,33588.0
2015-09-18 14:30:00,79.34,79.34,79.12,79.23,51402.0,64.2591,64.2591,64.081,64.1701,51402.0
2015-09-18 14:40:00,79.24,79.33,79.14,79.14,35665.0,64.1782,64.2511,64.0972,64.0972,35665.0
2015-09-18 14:50:00,79.11,79.28,79.02,79.22,37393.0,64.0729,64.2106,64.0,64.162,37393.0
2015-09-18 15:00:00,79.22,79.31,78.95,78.95,42238.0,64.162,64.2349,63.9433,63.9433,42238.0
2015-09-18 15:10:00,78.97,79.11,78.91,78.97,46961.0,63.9595,64.0729,63.9109,63.9595,46961.0
2015-09-18 15:20:00,78.98,79.05,78.88,79.01,54350.0,63.9676,64.0243,63.8866,63.9919,54350.0
2015-09-18 15:30:00,78.99,79.04,78.91,78.93,68819.0,63.9757,64.0162,63.9109,63.9271,68819.0
2015-09-18 15:40:00,78.93,78.94,78.73,78.83,86473.0,63.9271,63.9352,63.7651,63.8461,86473.0
2015-09-18 15:50:00,78.84,79.07,78.79,79.0,268801.0,63.8542,64.0405,63.8137,63.9838,268801.0
2015-09-21 09:30:00,79.38,79.71,79.06,79.43,72688.0,64.2915,64.5588,64.0324,64.332,72688.0
2015-09-21 09:40:00,79.46,79.78,79.35,79.68,37177.0,64.3563,64.6155,64.2672,64.5345,37177.0
2015-09-21 09:50:00,79.67,79.8,79.51,79.56,29534.0,64.5264,64.6317,64.3968,64.4373,29534.0
2015-09-21 10:00:00,79.58,79.79,79.46,79.73,31716.0,64.4535,64.6236,64.3563,64.575,31716.0
2015-09-21 10:10:00,79.78,79.9,79.73,79.9,25819.0,64.6155,64.7127,64.575,64.7127,25819.0
2015-09-21 10:20:00,79.9,80.08,79.9,79.99,39843.0,64.7127,64.8585,64.7127,64.7856,39843.0
2015-09-21 10:30:00,80.0,80.38,80.0,80.28,48658.0,64.7937,65.1015,64.7937,65.0205,48658.0
2015-09-21 10:40:00,80.29,80.33,80.19,80.21,29369.0,65.0286,65.061,64.9476,64.9638,29369.0
2015-09-21 10:50:00,80.22,80.37,80.22,80.25,32003.0,64.9719,65.0934,64.9719,64.9962,32003.0
2015-09-21 11:00:00,80.26,80.29,80.2,80.24,31388.0,65.0043,65.0286,64.9557,64.9881,31388.0
2015-09-21 11:10:00,80.24,80.33,80.23,80.33,33046.0,64.9881,65.061,64.98,65.061,33046.0
2015-09-21 11:20:00,80.33,80.34,80.2,80.26,31724.0,65.061,65.0691,64.9557,65.0043,31724.0
2015-09-21 11:30:00,80.24,80.31,80.07,80.08,64616.0,64.9881,65.0448,64.8504,64.8585,64616.0
2015-09-21 11:40:00,80.05,80.09,79.97,79.98,20328.0,64.8342,64.8666,64.7694,64.7775,20328.0
2015-09-21 11:50:00,79.99,80.02,79.9,79.97,13849.0,64.7856,64.8099,64.7127,64.7694,13849.0
2015-09-21 12:00:00,79.94,79.95,79.59,79.66,21063.0,64.7451,64.7532,64.4616,64.5183,21063.0
2015-09-21 12:10:00,79.66,79.66,79.6,79.64,18104.0,64.5183,64.5183,64.4697,64.5021,18104.0
2015-09-21 12:20:00,79.64,79.8,79.63,79.76,14254.0,64.5021,64.6317,64.494,64.5993,14254.0
2015-09-21 12:30:00,79.75,79.75,79.58,79.7,15719.0,64.5912,64.5912,64.4535,64.5507,15719.0
2015-09-21 12:40:00,79.71,79.74,79.62,79.64,17990.0,64.5588,64.5831,64.4859,64.5021,17990.0
2015-09-21 12:50:00,79.65,79.65,79.32,79.42,26994.0,64.5102,64.5102,64.243,64.3239,26994.0
2015-09-21 13:00:00,79.41,79.59,79.39,79.58,19241.0,64.3158,64.4616,64.2996,64.4535,19241.0
2015-09-21 13:10:00,79.57,79.72,79.5,79.66,16572.0,64.4454,64.5669,64.3887,64.5183,16572.0
2015-09-21 13:20:00,79.64,79.81,79.64,79.77,14998.0,64.5021,64.6398,64.5021,64.6074,14998.0
2015-09-21 13:30:00,79.78,79.98,79.74,79.97,25678.0,64.6155,64.7775,64.5831,64.7694,25678.0
2015-09-21 13:40:00,79.95,80.08,79.91,79.91,18327.0,64.7532,64.8585,64.7208,64.7208,18327.0
2015-09-21 13:50:00,79.91,79.95,79.83,79.89,19510.0,64.7208,64.7532,64.656,64.7046,19510.0
2015-09-21 14:00:00,79.88,79.99,79.86,79.88,16931.0,64.6965,64.7856,64.6803,64.6965,16931.0
2015-09-21 14:10:00,79.87,79.9,79.75,79.8,21194.0,64.6884,64.7127,64.5912,64.6317,21194.0
2015-09-21 14:20:00,79.79,79.9,79.78,79.8,24987.0,64.6236,64.7127,64.6155,64.6317,24987.0
2015-09-21 14:30:00,79.81,80.05,79.77,80.05,30342.0,64.6398,64.8342,64.6074,64.8342,30342.0
2015-09-21 14:40:00,80.04,80.15,79.99,80.14,24207.0,64.8261,64.9152,64.7856,64.9071,24207.0
2015-09-21 14:50:00,80.16,80.23,80.13,80.15,45536.0,64.9233,64.98,64.899,64.9152,45536.0
2015-09-21 15:00:00,80.15,80.18,80.08,80.17,34594.0,64.9152,64.9395,64.8585,64.9314,34594.0
2015-09-21 15:10:00,80.17,80.22,80.1,80.19,36956.0,64.9314,64.9719,64.8747,64.9476,36956.0
2015-09-21 15:20:00,80.19,80.2,80.02,80.09,38764.0,64.9476,64.9557,64.8099,64.8666,38764.0
2015-09-21 15:30:00,80.07,80.13,79.74,79.77,60622.0,64.8504,64.899,64.5831,64.6074,60622.0
2015-09-21 15:40:00,79.77,79.88,79.75,79.81,68306.0,64.6074,64.6965,64.5912,64.6398,68306.0
2015-09-21 15:50:00,79.8,79.93,79.73,79.93,111180.0,64.6317,64.737,64.575,64.737,111180.0
2015-09-22 09:30:00,78.44,78.98,78.19,78.83,66951.0,63.5302,63.9676,63.3277,63.8461,66951.0
2015-09-22 09:40:00,78.73,78.9,78.55,78.55,34628.0,63.7651,63.9028,63.6193,63.6193,34628.0
2015-09-22 09:50:00,78.54,78.77,78.47,78.68,28970.0,63.6112,63.7975,63.5545,63.7246,28970.0
2015-09-22 10:00:00,78.68,78.8,78.56,78.6,28642.0,63.7246,63.8218,63.6274,63.6598,28642.0
2015-09-22 10:10:00,78.57,78.68,78.51,78.56,24729.0,63.6355,63.7246,63.5869,63.6274,24729.0
2015-09-22 10:20:00,78.57,78.59,78.43,78.56,19997.0,63.6355,63.6517,63.5221,63.6274,19997.0
2015-09-22 10:30:00,78.55,78.55,78.44,78.48,38900.0,63.6193,63.6193,63.5302,63.5626,38900.0
2015-09-22 10:40:00,78.48,78.5,78.38,78.42,18822.0,63.5626,63.5788,63.4816,63.514,18822.0
2015-09-22 10:50:00,78.43,78.6,78.41,78.53,20461.0,63.5221,63.6598,63.5059,63.6031,20461.0
2015-09-22 11:00:00,78.52,78.61,78.49,78.54,14408.0,63.595,63.6679,63.5707,63.6112,14408.0
2015-09-22 11:10:00,78.51,78.66,78.48,78.63,19089.0,63.5869,63.7084,63.5626,63.6841,19089.0
2015-09-22 11:20:00,78.63,78.63,78.47,78.49,15667.0,63.6841,63.6841,63.5545,63.5707,15667.0
2015-09-22 11:30:00,78.49,78.61,78.48,78.5,15101.0,63.5707,63.6679,63.5626,63.5788,15101.0
2015-09-22 11:40:00,78.48,78.55,78.43,78.54,15017.0,63.5626,63.6193,63.5221,63.6112,15017.0
2015-09-22 11:50:00,78.54,78.65,78.53,78.62,17434.0,63.6112,63.7003,63.6031,63.676,17434.0
2015-09-22 12:00:00,78.6,78.83,78.46,78.81,18487.0,63.6598,63.8461,63.5464,63.8299,18487.0
2015-09-22 12:10:00,78.83,78.85,78.67,78.76,20217.0,63.8461,63.8623,63.7165,63.7894,20217.0
2015-09-22 12:20:00,78.73,78.79,78.6,78.69,18186.0,63.7651,63.8137,63.6598,63.7327,18186.0
2015-09-22 12:30:00,78.69,78.71,78.53,78.65,16059.0,63.7327,63.7489,63.6031,63.7003,16059.0
2015-09-22 12:40:00,78.66,78.72,78.49,78.53,17415.0,63.7084,63.757,63.5707,63.6031,17415.0
2015-09-22 12:50:00,78.49,78.5,78.37,78.43,19743.0,63.5707,63.5788,63.4735,63.5221,19743.0
2015-09-22 13:00:00,78.42,78.71,78.39,78.57,14886.0,63.514,63.7489,63.4897,63.6355,14886.0
2015-09-22 13:10:00,78.59,78.67,78.53,78.62,16714.0,63.6517,63.7165,63.6031,63.676,16714.0
2015-09-22 13:20:00,78.6,78.6,78.43,78.45,48920.0,63.6598,63.6598,63.5221,63.5383,48920.0
2015-09-22 13:30:00,78.45,78.5,78.39,78.47,75438.0,63.5383,63.5788,63.4897,63.5545,75438.0
2015-09-22 13:40:00,78.49,78.77,78.49,78.67,35817.0,63.5707,63.7975,63.5707,63.7165,35817.0
2015-09-22 13:50:00,78.65,78.69,78.58,78.67,25621.0,63.7003,63.7327,63.6436,63.7165,25621.0
2015-09-22 14:00:00,78.67,78.75,78.56,78.57,39191.0,63.7165,63.7813,63.6274,63.6355,39191.0
2015-09-22 14:10:00,78.55,78.67,78.51,78.64,25491.0,63.6193,63.7165,63.5869,63.6922,25491.0
2015-09-22 14:20:00,78.64,78.71,78.57,78.68,31930.0,63.6922,63.7489,63.6355,63.7246,31930.0
2015-09-22 14:30:00,78.67,78.88,78.66,78.84,35585.0,63.7165,63.8866,63.7084,63.8542,35585.0
2015-09-22 14:40:00,78.83,78.87,78.7,78.73,46214.0,63.8461,63.8785,63.7408,63.7651,46214.0
2015-09-22 14:50:00,78.74,78.95,78.71,78.92,50051.0,63.7732,63.9433,63.7489,63.919,50051.0
2015-09-22 15:00:00,78.91,78.97,78.85,78.88,26233.0,63.9109,63.9595,63.8623,63.8866,26233.0
2015-09-22 15:10:00,78.89,78.95,78.79,78.88,46207.0,63.8947,63.9433,63.8137,63.8866,46207.0
2015-09-22 15:20:00,78.89,79.1,78.86,79.07,53677.0,63.8947,64.0648,63.8704,64.0405,53677.0
2015-09-22 15:30:00,79.06,79.23,79.06,79.19,76396.0,64.0324,64.1701,64.0324,64.1377,76396.0
2015-09-22 15:40:00,79.18,79.22,79.07,79.1,56630.0,64.1296,64.162,64.0405,64.0648,56630.0
2015-09-22 15:50:00,79.09,79.31,79.04,79.17,220648.0,64.0567,64.2349,64.0162,64.1215,220648.0
2015-09-23 09:30:00,79.36,79.45,79.05,79.17,30609.0,64.2753,64.3482,64.0243,64.1215,30609.0
2015-09-23 09:40:00,79.18,79.27,79.08,79.11,23048.0,64.1296,64.2025,64.0486,64.0729,23048.0
2015-09-23 09:50:00,79.1,79.22,79.07,79.17,17287.0,64.0648,64.162,64.0405,64.1215,17287.0
2015-09-23 10:00:00,79.17,79.34,79.15,79.19,20257.0,64.1215,64.2591,64.1053,64.1377,20257.0
2015-09-23 10:10:00,79.19,79.37,79.17,79.33,14843.0,64.1377,64.2834,64.1215,64.2511,14843.0
2015-09-23 10:20:00,79.38,79.49,79.27,79.46,16404.0,64.2915,64.3806,64.2025,64.3563,16404.0
2015-09-23 10:30:00,79.45,79.52,79.35,79.35,18608.0,64.3482,64.4049,64.2672,64.2672,18608.0
2015-09-23 10:40:00,79.38,79.5,79.34,79.46,14870.0,64.2915,64.3887,64.2591,64.3563,14870.0
2015-09-23 10:50:00,79.48,79.63,79.48,79.53,11672.0,64.3725,64.494,64.3725,64.413,11672.0
2015-09-23 11:00:00,79.51,79.53,79.42,79.5,21241.0,64.3968,64.413,64.3239,64.3887,21241.0
2015-09-23 11:10:00,79.5,79.5,79.14,79.19,23797.0,64.3887,64.3887,64.0972,64.1377,23797.0
2015-09-23 11:20:00,79.15,79.17,79.06,79.1,24414.0,64.1053,64.1215,64.0324,64.0648,24414.0
2015-09-23 11:30:00,79.11,79.12,79.0,79.11,18731.0,64.0729,64.081,63.9838,64.0729,18731.0
2015-09-23 11:40:00,79.1,79.1,78.88,78.99,15811.0,64.0648,64.0648,63.8866,63.9757,15811.0
2015-09-23 11:50:00,78.95,79.04,78.88,79.04,19190.0,63.9433,64.0162,63.8866,64.0162,19190.0
2015-09-23 12:00:00,79.06,79.06,78.87,78.92,18039.0,64.0324,64.0324,63.8785,63.919,18039.0
2015-09-23 12:10:00,78.94,79.02,78.92,78.99,12075.0,63.9352,64.0,63.919,63.9757,12075.0
2015-09-23 12:20:00,79.01,79.01,78.89,79.0,15491.0,63.9919,63.9919,63.8947,63.9838,15491.0
2015-09-23 12:30:00,78.98,79.05,78.96,79.0,10234.0,63.9676,64.0243,63.9514,63.9838,10234.0
2015-09-23 12:40:00,78.99,79.08,78.98,79.05,15155.0,63.9757,64.0486,63.9676,64.0243,15155.0
2015-09-23 12:50:00,79.05,79.24,79.04,79.22,15624.0,64.0243,64.1782,64.0162,64.162,15624.0
2015-09-23 13:00:00,79.21,79.35,79.2,79.32,15909.0,64.1539,64.2672,64.1458,64.243,15909.0
2015-09-23 13:10:00,79.31,79.35,79.28,79.34,15234.0,64.2349,64.2672,64.2106,64.2591,15234.0
2015-09-23 13:20:00,79.35,79.37,79.2,79.25,17822.0,64.2672,64.2834,64.1458,64.1863,17822.0
2015-09-23 13:30:00,79.25,79.38,79.25,79.37,22402.0,64.1863,64.2915,64.1863,64.2834,22402.0
2015-09-23 13:40:00,79.37,79.72,79.36,79.63,20372.0,64.2834,64.5669,64.2753,64.494,20372.0
2015-09-23 13:50:00,79.6,79.63,79.46,79.51,41024.0,64.4697,64.494,64.3563,64.3968,41024.0
2015-09-23 14:00:00,79.51,79.78,79.49,79.72,25584.0,64.3968,64.6155,64.3806,64.5669,25584.0
2015-09-23 14:10:00,79.7,79.76,79.61,79.61,16970.0,64.5507,64.5993,64.4778,64.4778,16970.0
2015-09-23 14:20:00,79.61,79.62,79.51,79.54,23961.0,64.4778,64.4859,64.3968,64.4211,23961.0
2015-09-23 14:30:00,79.54,79.65,79.43,79.47,19380.0,64.4211,64.5102,64.332,64.3644,19380.0
2015-09-23 14:40:00,79.46,79.48,79.37,79.47,15911.0,64.3563,64.3725,64.2834,64.3644,15911.0
2015-09-23 14:50:00,79.48,79.51,79.36,79.46,27131.0,64.3725,64.3968,64.2753,64.3563,27131.0
2015-09-23 15:00:00,79.45,79.55,79.39,79.5,27556.0,64.3482,64.4292,64.2996,64.3887,27556.0
2015-09-23 15:10:00,79.49,79.5,79.28,79.39,41687.0,64.3806,64.3887,64.2106,64.2996,41687.0
2015-09-23 15:20:00,79.4,79.42,79.29,79.38,48091.0,64.3077,64.3239,64.2187,64.2915,48091.0
2015-09-23 15:30:00,79.4,79.47,79.33,79.47,45152.0,64.3077,64.3644,64.2511,64.3644,45152.0
2015-09-23 15:40:00,79.46,79.57,79.46,79.53,40706.0,64.3563,64.4454,64.3563,64.413,40706.0
2015-09-23 15:50:00,79.53,79.54,79.37,79.37,93982.0,64.413,64.4211,64.2834,64.2834,93982.0
2015-09-24 09:30:00,78.61,78.99,78.45,78.5,70101.0,63.6679,63.9757,63.5383,63.5788,70101.0
2015-09-24 09:40:00,78.47,78.5,78.13,78.27,27408.0,63.5545,63.5788,63.2791,63.3925,27408.0
2015-09-24 09:50:00,78.26,78.52,78.2,78.49,23617.0,63.3844,63.595,63.3358,63.5707,23617.0
2015-09-24 10:00:00,78.49,78.59,78.41,78.49,27234.0,63.5707,63.6517,63.5059,63.5707,27234.0
2015-09-24 10:10:00,78.5,78.53,78.25,78.39,36114.0,63.5788,63.6031,63.3763,63.4897,36114.0
2015-09-24 10:20:00,78.4,78.41,78.15,78.28,27001.0,63.4978,63.5059,63.2953,63.4006,27001.0
2015-09-24 10:30:00,78.27,78.46,78.27,78.32,23439.0,63.3925,63.5464,63.3925,63.433,23439.0
2015-09-24 10:40:00,78.32,78.32,78.12,78.27,34772.0,63.433,63.433,63.271,63.3925,34772.0
2015-09-24 10:50:00,78.27,78.33,78.17,78.24,20560.0,63.3925,63.4411,63.3115,63.3682,20560.0
2015-09-24 11:00:00,78.25,78.37,78.14,78.35,25253.0,63.3763,63.4735,63.2872,63.4573,25253.0
2015-09-24 11:10:00,78.36,78.54,78.26,78.54,24258.0,63.4654,63.6112,63.3844,63.6112,24258.0
2015-09-24 11:20:00,78.55,78.64,78.53,78.53,61825.0,63.6193,63.6922,63.6031,63.6031,61825.0
2015-09-24 11:30:00,78.53,78.76,78.53,78.76,20783.0,63.6031,63.7894,63.6031,63.7894,20783.0
2015-09-24 11:40:00,78.75,78.86,78.65,78.66,14175.0,63.7813,63.8704,63.7003,63.7084,14175.0
2015-09-24 11:50:00,78.68,78.89,78.61,78.88,21847.0,63.7246,63.8947,63.6679,63.8866,21847.0
2015-09-24 12:00:00,78.85,78.96,78.8,78.81,14749.0,63.8623,63.9514,63.8218,63.8299,14749.0
2015-09-24 12:10:00,78.81,78.9,78.8,78.87,15219.0,63.8299,63.9028,63.8218,63.8785,15219.0
2015-09-24 12:20:00,78.87,79.01,78.87,78.94,8150.0,63.8785,63.9919,63.8785,63.9352,8150.0
2015-09-24 12:30:00,78.94,79.21,78.94,79.12,56396.0,63.9352,64.1539,63.9352,64.081,56396.0
2015-09-24 12:40:00,79.13,79.19,78.99,79.05,17093.0,64.0891,64.1377,63.9757,64.0243,17093.0
2015-09-24 12:50:00,79.03,79.06,78.85,78.85,23336.0,64.0081,64.0324,63.8623,63.8623,23336.0
2015-09-24 13:00:00,78.85,78.96,78.85,78.95,60114.0,63.8623,63.9514,63.8623,63.9433,60114.0
2015-09-24 13:10:00,78.95,79.09,78.91,78.95,28698.0,63.9433,64.0567,63.9109,63.9433,28698.0
2015-09-24 13:20:00,78.96,79.0,78.82,78.92,19798.0,63.9514,63.9838,63.838,63.919,19798.0
2015-09-24 13:30:00,78.94,79.04,78.85,79.0,62511.0,63.9352,64.0162,63.8623,63.9838,62511.0
2015-09-24 13:40:00,79.01,79.23,78.98,79.2,41148.0,63.9919,64.1701,63.9676,64.1458,41148.0
2015-09-24 13:50:00,79.23,79.27,79.07,79.09,24039.0,64.1701,64.2025,64.0405,64.0567,24039.0
2015-09-24 14:00:00,79.11,79.15,79.01,79.11,21669.0,64.0729,64.1053,63.9919,64.0729,21669.0
2015-09-24 14:10:00,79.11,79.29,79.11,79.28,30895.0,64.0729,64.2187,64.0729,64.2106,30895.0
2015-09-24 14:20:00,79.28,79.45,79.26,79.3,31146.0,64.2106,64.3482,64.1944,64.2268,31146.0
2015-09-24 14:30:00,79.31,79.33,79.19,79.32,23295.0,64.2349,64.2511,64.1377,64.243,23295.0
2015-09-24 14:40:00,79.33,79.68,79.18,79.66,50625.0,64.2511,64.5345,64.1296,64.5183,50625.0
2015-09-24 14:50:00,79.65,79.87,79.56,79.66,44020.0,64.5102,64.6884,64.4373,64.5183,44020.0
2015-09-24 15:00:00,79.67,79.78,79.39,79.43,41254.0,64.5264,64.6155,64.2996,64.332,41254.0
2015-09-24 15:10:00,79.44,79.65,79.32,79.64,44527.0,64.3401,64.5102,64.243,64.5021,44527.0
2015-09-24 15:20:00,79.65,79.78,79.53,79.7,45677.0,64.5102,64.6155,64.413,64.5507,45677.0
2015-09-24 15:30:00,79.7,79.75,79.54,79.57,38767.0,64.5507,64.5912,64.4211,64.4454,38767.0
2015-09-24 15:40:00,79.57,79.75,79.55,79.68,58504.0,64.4454,64.5912,64.4292,64.5345,58504.0
2015-09-24 15:50:00,79.68,79.83,79.44,79.58,165739.0,64.5345,64.656,64.3401,64.4535,165739.0
2015-09-25 09:30:00,80.44,80.49,79.37,80.43,74626.0,65.1501,65.1906,64.2834,65.142,74626.0
2015-09-25 09:40:00,80.4,80.62,80.27,80.61,34900.0,65.1177,65.2958,65.0124,65.2877,34900.0
2015-09-25 09:50:00,80.63,80.86,80.57,80.74,75830.0,65.3039,65.4902,65.2554,65.393,75830.0
2015-09-25 10:00:00,80.75,80.86,80.7,80.75,70409.0,65.4011,65.4902,65.3606,65.4011,70409.0
2015-09-25 10:10:00,80.73,80.84,80.62,80.77,37849.0,65.3849,65.474,65.2958,65.4173,37849.0
2015-09-25 10:20:00,80.78,80.85,80.63,80.68,105776.0,65.4254,65.4821,65.3039,65.3444,105776.0
2015-09-25 10:30:00,80.68,80.98,80.68,80.96,52399.0,65.3444,65.5874,65.3444,65.5712,52399.0
2015-09-25 10:40:00,80.95,80.95,80.78,80.85,30748.0,65.5631,65.5631,65.4254,65.4821,30748.0
2015-09-25 10:50:00,80.83,81.0,80.83,80.98,21422.0,65.4659,65.6036,65.4659,65.5874,21422.0
2015-09-25 11:00:00,80.97,81.0,80.93,80.96,29658.0,65.5793,65.6036,65.5469,65.5712,29658.0
2015-09-25 11:10:00,80.95,81.11,80.95,81.01,36790.0,65.5631,65.6927,65.5631,65.6117,36790.0
2015-09-25 11:20:00,81.01,81.18,80.96,81.13,25944.0,65.6117,65.7494,65.5712,65.7089,25944.0
2015-09-25 11:30:00,81.12,81.12,80.87,80.87,25475.0,65.7008,65.7008,65.4983,65.4983,25475.0
2015-09-25 11:40:00,80.87,80.92,80.81,80.87,22793.0,65.4983,65.5388,65.4497,65.4983,22793.0
2015-09-25 11:50:00,80.87,80.97,80.85,80.96,18089.0,65.4983,65.5793,65.4821,65.5712,18089.0
2015-09-25 12:00:00,80.94,80.97,80.87,80.97,17793.0,65.555,65.5793,65.4983,65.5793,17793.0
2015-09-25 12:10:00,80.98,81.02,80.8,80.81,51102.0,65.5874,65.6198,65.4416,65.4497,51102.0
2015-09-25 12:20:00,80.82,80.89,80.76,80.88,21840.0,65.4578,65.5145,65.4092,65.5064,21840.0
2015-09-25 12:30:00,80.88,80.96,80.88,80.89,19437.0,65.5064,65.5712,65.5064,65.5145,19437.0
2015-09-25 12:40:00,80.88,81.08,80.88,81.0,40553.0,65.5064,65.6684,65.5064,65.6036,40553.0
2015-09-25 12:50:00,81.0,81.14,80.99,81.09,24601.0,65.6036,65.717,65.5955,65.6765,24601.0
2015-09-25 13:00:00,81.09,81.35,81.09,81.35,36822.0,65.6765,65.8871,65.6765,65.8871,36822.0
2015-09-25 13:10:00,81.33,81.35,81.21,81.24,35813.0,65.8709,65.8871,65.7737,65.798,35813.0
2015-09-25 13:20:00,81.25,81.29,81.18,81.2,34696.0,65.8061,65.8385,65.7494,65.7656,34696.0
2015-09-25 13:30:00,81.22,81.27,81.15,81.22,28461.0,65.7818,65.8223,65.7251,65.7818,28461.0
2015-09-25 13:40:00,81.21,81.33,81.21,81.33,35604.0,65.7737,65.8709,65.7737,65.8709,35604.0
2015-09-25 13:50:00,81.35,81.38,81.27,81.31,22391.0,65.8871,65.9114,65.8223,65.8547,22391.0
2015-09-25 14:00:00,81.3,81.47,81.3,81.4,40844.0,65.8466,65.9843,65.8466,65.9276,40844.0
2015-09-25 14:10:00,81.39,81.41,81.06,81.06,55444.0,65.9195,65.9357,65.6522,65.6522,55444.0
2015-09-25 14:20:00,81.04,81.07,80.74,80.77,39247.0,65.636,65.6603,65.393,65.4173,39247.0
2015-09-25 14:30:00,80.75,80.82,80.62,80.68,36338.0,65.4011,65.4578,65.2958,65.3444,36338.0
2015-09-25 14:40:00,80.66,80.69,80.3,80.31,34897.0,65.3282,65.3525,65.0367,65.0448,34897.0
2015-09-25 14:50:00,80.32,80.53,80.23,80.47,43178.0,65.0529,65.223,64.98,65.1744,43178.0
2015-09-25 15:00:00,80.49,80.49,80.0,80.01,43775.0,65.1906,65.1906,64.7937,64.8018,43775.0
2015-09-25 15:10:00,80.03,80.09,79.86,80.01,45547.0,64.818,64.8666,64.6803,64.8018,45547.0
2015-09-25 15:20:00,80.01,80.34,79.98,80.24,53629.0,64.8018,65.0691,64.7775,64.9881,53629.0
2015-09-25 15:30:00,80.2,80.41,80.13,80.24,55932.0,64.9557,65.1258,64.899,64.9881,55932.0
2015-09-25 15:40:00,80.22,80.53,80.17,80.46,75074.0,64.9719,65.223,64.9314,65.1663,75074.0
2015-09-25 15:50:00,80.45,80.45,80.25,80.31,186653.0,65.1582,65.1582,64.9962,65.0448,186653.0
2015-09-28 09:30:00,80.03,80.4,79.98,80.31,63632.0,64.818,65.1177,64.7775,65.0448,63632.0
2015-09-28 09:40:00,80.35,80.35,79.9,80.05,39708.0,65.0772,65.0772,64.7127,64.8342,39708.0
2015-09-28 09:50:00,80.03,80.43,80.03,80.34,57377.0,64.818,65.142,64.818,65.0691,57377.0
2015-09-28 10:00:00,80.31,80.31,80.1,80.17,46809.0,65.0448,65.0448,64.8747,64.9314,46809.0
2015-09-28 10:10:00,80.17,80.31,80.08,80.25,62524.0,64.9314,65.0448,64.8585,64.9962,62524.0
2015-09-28 10:20:00,80.23,80.33,80.17,80.27,33523.0,64.98,65.061,64.9314,65.0124,33523.0
2015-09-28 10:30:00,80.25,80.25,79.83,79.85,51721.0,64.9962,64.9962,64.656,64.6722,51721.0
2015-09-28 10:40:00,79.87,79.87,79.62,79.64,32026.0,64.6884,64.6884,64.4859,64.5021,32026.0
2015-09-28 10:50:00,79.64,79.68,79.56,79.65,32258.0,64.5021,64.5345,64.4373,64.5102,32258.0
2015-09-28 11:00:00,79.66,79.8,79.65,79.66,20458.0,64.5183,64.6317,64.5102,64.5183,20458.0
2015-09-28 11:10:00,79.69,79.7,79.41,79.45,25104.0,64.5426,64.5507,64.3158,64.3482,25104.0
2015-09-28 11:20:00,79.42,79.49,79.22,79.3,30379.0,64.3239,64.3806,64.162,64.2268,30379.0
2015-09-28 11:30:00,79.29,79.35,79.2,79.32,16599.0,64.2187,64.2672,64.1458,64.243,16599.0
2015-09-28 11:40:00,79.29,79.38,79.26,79.33,21564.0,64.2187,64.2915,64.1944,64.2511,21564.0
2015-09-28 11:50:00,79.32,79.4,79.29,79.34,22929.0,64.243,64.3077,64.2187,64.2591,22929.0
2015-09-28 12:00:00,79.33,79.36,79.23,79.27,20013.0,64.2511,64.2753,64.1701,64.2025,20013.0
2015-09-28 12:10:00,79.27,79.32,79.15,79.31,33268.0,64.2025,64.243,64.1053,64.2349,33268.0
2015-09-28 12:20:00,79.28,79.4,79.22,79.35,14632.0,64.2106,64.3077,64.162,64.2672,14632.0
2015-09-28 12:30:00,79.31,79.33,79.18,79.24,23066.0,64.2349,64.2511,64.1296,64.1782,23066.0
2015-09-28 12:40:00,79.24,79.27,79.06,79.14,25283.0,64.1782,64.2025,64.0324,64.0972,25283.0
2015-09-28 12:50:00,79.12,79.19,79.01,79.04,25626.0,64.081,64.1377,63.9919,64.0162,25626.0
2015-09-28 13:00:00,79.07,79.31,79.05,79.29,26989.0,64.0405,64.2349,64.0243,64.2187,26989.0
2015-09-28 13:10:00,79.27,79.27,78.97,79.04,31824.0,64.2025,64.2025,63.9595,64.0162,31824.0
2015-09-28 13:20:00,79.04,79.12,79.01,79.07,26238.0,64.0162,64.081,63.9919,64.0405,26238.0
2015-09-28 13:30:00,79.06,79.15,79.01,79.15,46665.0,64.0324,64.1053,63.9919,64.1053,46665.0
2015-09-28 13:40:00,79.14,79.15,78.94,78.97,33443.0,64.0972,64.1053,63.9352,63.9595,33443.0
2015-09-28 13:50:00,78.96,79.01,78.87,78.87,27233.0,63.9514,63.9919,63.8785,63.8785,27233.0
2015-09-28 14:00:00,78.89,78.91,78.73,78.89,31637.0,63.8947,63.9109,63.7651,63.8947,31637.0
2015-09-28 14:10:00,78.88,78.89,78.66,78.73,33726.0,63.8866,63.8947,63.7084,63.7651,33726.0
2015-09-28 14:20:00,78.73,78.87,78.69,78.87,27935.0,63.7651,63.8785,63.7327,63.8785,27935.0
2015-09-28 14:30:00,78.87,78.91,78.78,78.91,27352.0,63.8785,63.9109,63.8056,63.9109,27352.0
2015-09-28 14:40:00,78.91,78.92,78.79,78.8,38680.0,63.9109,63.919,63.8137,63.8218,38680.0
2015-09-28 14:50:00,78.78,78.81,78.61,78.72,39239.0,63.8056,63.8299,63.6679,63.757,39239.0
2015-09-28 15:00:00,78.72,78.77,78.56,78.56,35486.0,63.757,63.7975,63.6274,63.6274,35486.0
2015-09-28 15:10:00,78.58,78.8,78.53,78.79,34589.0,63.6436,63.8218,63.6031,63.8137,34589.0
2015-09-28 15:20:00,78.8,78.82,78.63,78.67,40096.0,63.8218,63.838,63.6841,63.7165,40096.0
2015-09-28 15:30:00,78.67,79.01,78.66,78.85,55750.0,63.7165,63.9919,63.7084,63.8623,55750.0
2015-09-28 15:40:00,78.84,78.99,78.79,78.88,59205.0,63.8542,63.9757,63.8137,63.8866,59205.0
2015-09-28 15:50:00,78.87,78.94,78.58,78.62,126736.0,63.8785,63.9352,63.6436,63.676,126736.0
2015-09-29 09:30:00,78.56,78.86,78.4,78.64,41880.0,63.6274,63.8704,63.4978,63.6922,41880.0
2015-09-29 09:40:00,78.59,78.61,78.33,78.33,31043.0,63.6517,63.6679,63.4411,63.4411,31043.0
2015-09-29 09:50:00,78.37,78.75,78.3,78.7,43269.0,63.4735,63.7813,63.4168,63.7408,43269.0
2015-09-29 10:00:00,78.73,78.82,78.5,78.53,34919.0,63.7651,63.838,63.5788,63.6031,34919.0
2015-09-29 10:10:00,78.56,78.78,78.5,78.77,30547.0,63.6274,63.8056,63.5788,63.7975,30547.0
2015-09-29 10:20:00,78.76,78.91,78.61,78.83,19397.0,63.7894,63.9109,63.6679,63.8461,19397.0
2015-09-29 10:30:00,78.88,78.91,78.71,78.71,19172.0,63.8866,63.9109,63.7489,63.7489,19172.0
2015-09-29 10:40:00,78.68,78.68,78.47,78.47,25591.0,63.7246,63.7246,63.5545,63.5545,25591.0
2015-09-29 10:50:00,78.5,78.66,78.39,78.66,19083.0,63.5788,63.7084,63.4897,63.7084,19083.0
2015-09-29 11:00:00,78.62,78.81,78.61,78.64,21367.0,63.676,63.8299,63.6679,63.6922,21367.0
2015-09-29 11:10:00,78.64,78.68,78.44,78.48,22323.0,63.6922,63.7246,63.5302,63.5626,22323.0
2015-09-29 11:20:00,78.48,78.66,78.43,78.64,10788.0,63.5626,63.7084,63.5221,63.6922,10788.0
2015-09-29 11:30:00,78.66,78.68,78.45,78.66,18595.0,63.7084,63.7246,63.5383,63.7084,18595.0
2015-09-29 11:40:00,78.65,78.71,78.51,78.69,22781.0,63.7003,63.7489,63.5869,63.7327,22781.0
2015-09-29 11:50:00,78.71,78.89,78.68,78.78,23429.0,63.7489,63.8947,63.7246,63.8056,23429.0
2015-09-29 12:00:00,78.76,78.76,78.55,78.59,13485.0,63.7894,63.7894,63.6193,63.6517,13485.0
2015-09-29 12:10:00,78.58,78.6,78.43,78.53,17253.0,63.6436,63.6598,63.5221,63.6031,17253.0
2015-09-29 12:20:00,78.47,78.68,78.45,78.64,15121.0,63.5545,63.7246,63.5383,63.6922,15121.0
2015-09-29 12:30:00,78.64,78.67,78.48,78.48,13783.0,63.6922,63.7165,63.5626,63.5626,13783.0
2015-09-29 12:40:00,78.5,78.61,78.41,78.58,13357.0,63.5788,63.6679,63.5059,63.6436,13357.0
2015-09-29 12:50:00,78.58,78.64,78.47,78.51,15464.0,63.6436,63.6922,63.5545,63.5869,15464.0
2015-09-29 13:00:00,78.49,78.73,78.47,78.68,19986.0,63.5707,63.7651,63.5545,63.7246,19986.0
2015-09-29 13:10:00,78.68,78.88,78.65,78.88,44371.0,63.7246,63.8866,63.7003,63.8866,44371.0
2015-09-29 13:20:00,78.87,78.96,78.81,78.91,15776.0,63.8785,63.9514,63.8299,63.9109,15776.0
2015-09-29 13:30:00,78.92,78.96,78.83,78.85,18120.0,63.919,63.9514,63.8461,63.8623,18120.0
2015-09-29 13:40:00,78.85,79.01,78.85,78.88,19361.0,63.8623,63.9919,63.8623,63.8866,19361.0
2015-09-29 13:50:00,78.87,78.99,78.8,78.99,15507.0,63.8785,63.9757,63.8218,63.9757,15507.0
2015-09-29 14:00:00,79.0,79.01,78.72,78.79,20369.0,63.9838,63.9919,63.757,63.8137,20369.0
2015-09-29 14:10:00,78.81,78.86,78.74,78.86,23575.0,63.8299,63.8704,63.7732,63.8704,23575.0
2015-09-29 14:20:00,78.88,79.07,78.83,79.03,35711.0,63.8866,64.0405,63.8461,64.0081,35711.0
2015-09-29 14:30:00,79.01,79.1,78.91,79.03,15923.0,63.9919,64.0648,63.9109,64.0081,15923.0
2015-09-29 14:40:00,79.01,79.08,78.83,78.84,35101.0,63.9919,64.0486,63.8461,63.8542,35101.0
2015-09-29 14:50:00,78.82,78.88,78.73,78.75,34304.0,63.838,63.8866,63.7651,63.7813,34304.0
2015-09-29 15:00:00,78.74,78.85,78.65,78.79,33913.0,63.7732,63.8623,63.7003,63.8137,33913.0
2015-09-29 15:10:00,78.78,78.92,78.74,78.8,39747.0,63.8056,63.919,63.7732,63.8218,39747.0
2015-09-29 15:20:00,78.81,78.81,78.69,78.75,53729.0,63.8299,63.8299,63.7327,63.7813,53729.0
2015-09-29 15:30:00,78.75,79.2,78.75,79.07,73574.0,63.7813,64.1458,63.7813,64.0405,73574.0
2015-09-29 15:40:00,79.07,79.08,78.86,79.03,168395.0,64.0405,64.0486,63.8704,64.0081,168395.0
2015-09-29 15:50:00,79.03,79.28,78.98,79.09,477788.0,64.0081,64.2106,63.9676,64.0567,477788.0
2015-09-30 09:30:00,80.14,80.4,79.49,80.28,75505.0,64.9071,65.1177,64.3806,65.0205,75505.0
2015-09-30 09:40:00,80.28,80.31,79.79,79.86,27913.0,65.0205,65.0448,64.6236,64.6803,27913.0
2015-09-30 09:50:00,79.88,79.9,79.45,79.47,34922.0,64.6965,64.7127,64.3482,64.3644,34922.0
2015-09-30 10:00:00,79.48,79.84,79.43,79.81,40554.0,64.3725,64.6641,64.332,64.6398,40554.0
2015-09-30 10:10:00,79.81,79.96,79.76,79.86,39481.0,64.6398,64.7613,64.5993,64.6803,39481.0
2015-09-30 10:20:00,79.87,79.93,79.8,79.86,34720.0,64.6884,64.737,64.6317,64.6803,34720.0
2015-09-30 10:30:00,79.84,79.86,79.74,79.8,38685.0,64.6641,64.6803,64.5831,64.6317,38685.0
2015-09-30 10:40:00,79.79,79.86,79.71,79.8,45694.0,64.6236,64.6803,64.5588,64.6317,45694.0
2015-09-30 10:50:00,79.81,79.84,79.55,79.67,73521.0,64.6398,64.6641,64.4292,64.5264,73521.0
2015-09-30 11:00:00,79.67,79.69,79.59,79.63,37152.0,64.5264,64.5426,64.4616,64.494,37152.0
2015-09-30 11:10:00,79.63,79.83,79.63,79.72,30394.0,64.494,64.656,64.494,64.5669,30394.0
2015-09-30 11:20:00,79.74,79.79,79.58,79.71,17907.0,64.5831,64.6236,64.4535,64.5588,17907.0
2015-09-30 11:30:00,79.74,79.77,79.56,79.56,30338.0,64.5831,64.6074,64.4373,64.4373,30338.0
2015-09-30 11:40:00,79.56,79.58,79.38,79.53,18029.0,64.4373,64.4535,64.2915,64.413,18029.0
2015-09-30 11:50:00,79.52,79.57,79.44,79.56,18645.0,64.4049,64.4454,64.3401,64.4373,18645.0
2015-09-30 12:00:00,79.57,79.61,79.4,79.45,19288.0,64.4454,64.4778,64.3077,64.3482,19288.0
2015-09-30 12:10:00,79.44,79.45,79.29,79.44,14305.0,64.3401,64.3482,64.2187,64.3401,14305.0
2015-09-30 12:20:00,79.46,79.62,79.39,79.61,25706.0,64.3563,64.4859,64.2996,64.4778,25706.0
2015-09-30 12:30:00,79.61,79.63,79.51,79.51,20676.0,64.4778,64.494,64.3968,64.3968,20676.0
2015-09-30 12:40:00,79.51,79.6,79.33,79.34,25331.0,64.3968,64.4697,64.2511,64.2591,25331.0
2015-09-30 12:50:00,79.35,79.44,79.33,79.43,19245.0,64.2672,64.3401,64.2511,64.332,19245.0
2015-09-30 13:00:00,79.45,79.66,79.45,79.58,28085.0,64.3482,64.5183,64.3482,64.4535,28085.0
2015-09-30 13:10:00,79.6,79.83,79.57,79.83,18828.0,64.4697,64.656,64.4454,64.656,18828.0
2015-09-30 13:20:00,79.8,79.86,79.77,79.85,18129.0,64.6317,64.6803,64.6074,64.6722,18129.0
2015-09-30 13:30:00,79.85,79.89,79.74,79.75,32756.0,64.6722,64.7046,64.5831,64.5912,32756.0
2015-09-30 13:40:00,79.76,79.91,79.76,79.86,43316.0,64.5993,64.7208,64.5993,64.6803,43316.0
2015-09-30 13:50:00,79.88,80.05,79.86,80.03,16553.0,64.6965,64.8342,64.6803,64.818,16553.0
2015-09-30 14:00:00,80.03,80.04,79.93,79.94,38094.0,64.818,64.8261,64.737,64.7451,38094.0
2015-09-30 14:10:00,79.93,80.05,79.85,80.03,28188.0,64.737,64.8342,64.6722,64.818,28188.0
2015-09-30 14:20:00,80.06,80.22,80.06,80.18,20710.0,64.8423,64.9719,64.8423,64.9395,20710.0
2015-09-30 14:30:00,80.2,80.24,80.0,80.2,51166.0,64.9557,64.9881,64.7937,64.9557,51166.0
2015-09-30 14:40:00,80.2,80.28,80.15,80.24,44213.0,64.9557,65.0205,64.9152,64.9881,44213.0
2015-09-30 14:50:00,80.24,80.27,80.11,80.23,39488.0,64.9881,65.0124,64.8828,64.98,39488.0
2015-09-30 15:00:00,80.23,80.3,80.05,80.11,24548.0,64.98,65.0367,64.8342,64.8828,24548.0
2015-09-30 15:10:00,80.12,80.18,79.99,80.05,32636.0,64.8909,64.9395,64.7856,64.8342,32636.0
2015-09-30 15:20:00,80.05,80.16,79.96,80.09,40908.0,64.8342,64.9233,64.7613,64.8666,40908.0
2015-09-30 15:30:00,80.11,80.29,80.09,80.24,54249.0,64.8828,65.0286,64.8666,64.9881,54249.0
2015-09-30 15:40:00,80.23,80.32,80.17,80.27,72488.0,64.98,65.0529,64.9314,65.0124,72488.0
2015-09-30 15:50:00,80.37,80.43,80.22,80.31,456537.0,65.0934,65.142,64.9719,65.0448,456537.0
2015-10-01 09:30:00,80.91,81.16,80.49,80.79,90778.0,65.5307,65.7332,65.1906,65.4335,90778.0
2015-10-01 09:40:00,80.81,81.0,80.63,80.87,57653.0,65.4497,65.6036,65.3039,65.4983,57653.0
2015-10-01 09:50:00,80.88,80.96,80.56,80.57,49746.0,65.5064,65.5712,65.2473,65.2554,49746.0
2015-10-01 10:00:00,80.58,80.66,80.26,80.62,94332.0,65.2635,65.3282,65.0043,65.2958,94332.0
2015-10-01 10:10:00,80.64,80.9,80.62,80.81,44277.0,65.312,65.5226,65.2958,65.4497,44277.0
2015-10-01 10:20:00,80.85,80.97,80.7,80.89,66580.0,65.4821,65.5793,65.3606,65.5145,66580.0
2015-10-01 10:30:00,80.91,80.98,80.78,80.91,58811.0,65.5307,65.5874,65.4254,65.5307,58811.0
2015-10-01 10:40:00,80.91,81.01,80.8,80.95,52742.0,65.5307,65.6117,65.4416,65.5631,52742.0
2015-10-01 10:50:00,80.91,80.98,80.81,80.83,45188.0,65.5307,65.5874,65.4497,65.4659,45188.0
2015-10-01 11:00:00,80.83,81.02,80.74,81.0,103296.0,65.4659,65.6198,65.393,65.6036,103296.0
2015-10-01 11:10:00,81.03,81.16,81.01,81.11,46346.0,65.6279,65.7332,65.6117,65.6927,46346.0
2015-10-01 11:20:00,81.09,81.18,80.95,80.96,36920.0,65.6765,65.7494,65.5631,65.5712,36920.0
2015-10-01 11:30:00,80.97,81.03,80.69,80.8,37140.0,65.5793,65.6279,65.3525,65.4416,37140.0
2015-10-01 11:40:00,80.78,80.78,80.52,80.65,27855.0,65.4254,65.4254,65.2149,65.3201,27855.0
2015-10-01 11:50:00,80.65,80.67,80.36,80.45,30935.0,65.3201,65.3363,65.0853,65.1582,30935.0
2015-10-01 12:00:00,80.44,80.46,80.14,80.19,24900.0,65.1501,65.1663,64.9071,64.9476,24900.0
2015-10-01 12:10:00,80.17,80.23,80.16,80.21,20777.0,64.9314,64.98,64.9233,64.9638,20777.0
2015-10-01 12:20:00,80.22,80.31,80.13,80.26,24216.0,64.9719,65.0448,64.899,65.0043,24216.0
2015-10-01 12:30:00,80.27,80.33,80.2,80.3,22915.0,65.0124,65.061,64.9557,65.0367,22915.0
2015-10-01 12:40:00,80.3,80.3,80.16,80.18,20972.0,65.0367,65.0367,64.9233,64.9395,20972.0
2015-10-01 12:50:00,80.19,80.24,80.16,80.22,23133.0,64.9476,64.9881,64.9233,64.9719,23133.0
2015-10-01 13:00:00,80.21,80.21,80.0,80.11,24046.0,64.9638,64.9638,64.7937,64.8828,24046.0
2015-10-01 13:10:00,80.12,80.37,80.07,80.33,26099.0,64.8909,65.0934,64.8504,65.061,26099.0
2015-10-01 13:20:00,80.32,80.36,80.19,80.22,18921.0,65.0529,65.0853,64.9476,64.9719,18921.0
2015-10-01 13:30:00,80.24,80.45,80.22,80.35,33835.0,64.9881,65.1582,64.9719,65.0772,33835.0
2015-10-01 13:40:00,80.35,80.35,80.27,80.35,17280.0,65.0772,65.0772,65.0124,65.0772,17280.0
2015-10-01 13:50:00,80.37,80.47,80.29,80.41,28639.0,65.0934,65.1744,65.0286,65.1258,28639.0
2015-10-01 14:00:00,80.44,80.65,80.37,80.62,37608.0,65.1501,65.3201,65.0934,65.2958,37608.0
2015-10-01 14:10:00,80.63,80.77,80.6,80.69,54725.0,65.3039,65.4173,65.2797,65.3525,54725.0
2015-10-01 14:20:00,80.7,80.75,80.53,80.64,39870.0,65.3606,65.4011,65.223,65.312,39870.0
2015-10-01 14:30:00,80.66,80.77,80.62,80.69,36102.0,65.3282,65.4173,65.2958,65.3525,36102.0
2015-10-01 14:40:00,80.68,80.75,80.52,80.54,38228.0,65.3444,65.4011,65.2149,65.2311,38228.0
2015-10-01 14:50:00,80.55,80.84,80.52,80.78,38822.0,65.2392,65.474,65.2149,65.4254,38822.0
2015-10-01 15:00:00,80.77,80.85,80.64,80.7,41350.0,65.4173,65.4821,65.312,65.3606,41350.0
2015-10-01 15:10:00,80.71,80.89,80.67,80.84,47282.0,65.3687,65.5145,65.3363,65.474,47282.0
2015-10-01 15:20:00,80.82,80.84,80.68,80.69,47575.0,65.4578,65.474,65.3444,65.3525,47575.0
2015-10-01 15:30:00,80.68,80.71,80.43,80.46,59975.0,65.3444,65.3687,65.142,65.1663,59975.0
2015-10-01 15:40:00,80.45,80.76,80.45,80.72,61221.0,65.1582,65.4092,65.1582,65.3768,61221.0
2015-10-01 15:50:00,80.72,80.95,80.72,80.89,128718.0,65.3768,65.5631,65.3768,65.5145,128718.0
2015-10-02 09:30:00,79.8,80.0,78.88,79.25,146904.0,64.6317,64.7937,63.8866,64.1863,146904.0
2015-10-02 09:40:00,79.2,79.36,78.77,78.98,68588.0,64.1458,64.2753,63.7975,63.9676,68588.0
2015-10-02 09:50:00,78.97,79.25,78.82,79.0,66355.0,63.9595,64.1863,63.838,63.9838,66355.0
2015-10-02 10:00:00,79.02,79.05,78.8,78.97,56526.0,64.0,64.0243,63.8218,63.9595,56526.0
2015-10-02 10:10:00,78.99,79.34,78.91,79.07,55337.0,63.9757,64.2591,63.9109,64.0405,55337.0
2015-10-02 10:20:00,79.11,79.23,78.8,78.81,52495.0,64.0729,64.1701,63.8218,63.8299,52495.0
2015-10-02 10:30:00,78.81,79.05,78.8,79.05,43974.0,63.8299,64.0243,63.8218,64.0243,43974.0
2015-10-02 10:40:00,79.04,79.11,78.96,79.11,100333.0,64.0162,64.0729,63.9514,64.0729,100333.0
2015-10-02 10:50:00,79.12,79.14,78.89,79.08,58199.0,64.081,64.0972,63.8947,64.0486,58199.0
2015-10-02 11:00:00,79.08,79.25,79.04,79.21,63065.0,64.0486,64.1863,64.0162,64.1539,63065.0
2015-10-02 11:10:00,79.22,79.23,78.84,78.91,36943.0,64.162,64.1701,63.8542,63.9109,36943.0
2015-10-02 11:20:00,78.91,78.97,78.82,78.88,78972.0,63.9109,63.9595,63.838,63.8866,78972.0
2015-10-02 11:30:00,78.88,79.0,78.79,78.83,154226.0,63.8866,63.9838,63.8137,63.8461,154226.0
2015-10-02 11:40:00,78.81,78.91,78.74,78.85,37354.0,63.8299,63.9109,63.7732,63.8623,37354.0
2015-10-02 11:50:00,78.85,79.07,78.75,79.03,36129.0,63.8623,64.0405,63.7813,64.0081,36129.0
2015-10-02 12:00:00,79.02,79.2,79.02,79.16,39836.0,64.0,64.1458,64.0,64.1134,39836.0
2015-10-02 12:10:00,79.19,79.48,79.16,79.46,46214.0,64.1377,64.3725,64.1134,64.3563,46214.0
2015-10-02 12:20:00,79.45,79.58,79.41,79.56,21793.0,64.3482,64.4535,64.3158,64.4373,21793.0
2015-10-02 12:30:00,79.58,79.81,79.46,79.46,60376.0,64.4535,64.6398,64.3563,64.3563,60376.0
2015-10-02 12:40:00,79.49,79.8,79.49,79.75,22773.0,64.3806,64.6317,64.3806,64.5912,22773.0
2015-10-02 12:50:00,79.75,80.0,79.68,79.92,42103.0,64.5912,64.7937,64.5345,64.7289,42103.0
2015-10-02 13:00:00,79.95,80.11,79.9,80.06,37548.0,64.7532,64.8828,64.7127,64.8423,37548.0
2015-10-02 13:10:00,80.07,80.21,80.02,80.13,32662.0,64.8504,64.9638,64.8099,64.899,32662.0
2015-10-02 13:20:00,80.15,80.21,80.04,80.15,32993.0,64.9152,64.9638,64.8261,64.9152,32993.0
2015-10-02 13:30:00,80.17,80.22,79.99,80.0,30221.0,64.9314,64.9719,64.7856,64.7937,30221.0
2015-10-02 13:40:00,80.0,80.19,79.94,80.18,28385.0,64.7937,64.9476,64.7451,64.9395,28385.0
2015-10-02 13:50:00,80.18,80.21,80.05,80.07,21144.0,64.9395,64.9638,64.8342,64.8504,21144.0
2015-10-02 14:00:00,80.07,80.23,80.05,80.21,36970.0,64.8504,64.98,64.8342,64.9638,36970.0
2015-10-02 14:10:00,80.23,80.23,80.07,80.1,34298.0,64.98,64.98,64.8504,64.8747,34298.0
2015-10-02 14:20:00,80.09,80.46,80.04,80.39,40608.0,64.8666,65.1663,64.8261,65.1096,40608.0
2015-10-02 14:30:00,80.4,80.54,80.37,80.53,32132.0,65.1177,65.2311,65.0934,65.223,32132.0
2015-10-02 14:40:00,80.55,80.56,80.4,80.5,33230.0,65.2392,65.2473,65.1177,65.1987,33230.0
2015-10-02 14:50:00,80.5,80.62,80.44,80.44,48570.0,65.1987,65.2958,65.1501,65.1501,48570.0
2015-10-02 15:00:00,80.43,80.7,80.43,80.69,49828.0,65.142,65.3606,65.142,65.3525,49828.0
2015-10-02 15:10:00,80.68,80.99,80.65,80.98,46931.0,65.3444,65.5955,65.3201,65.5874,46931.0
2015-10-02 15:20:00,80.97,81.05,80.87,81.03,72439.0,65.5793,65.6441,65.4983,65.6279,72439.0
2015-10-02 15:30:00,81.04,81.22,81.0,81.1,85738.0,65.636,65.7818,65.6036,65.6846,85738.0
2015-10-02 15:40:00,81.11,81.23,81.06,81.15,146368.0,65.6927,65.7899,65.6522,65.7251,146368.0
2015-10-02 15:50:00,81.15,81.38,81.06,81.36,159384.0,65.7251,65.9114,65.6522,65.8952,159384.0
2015-10-05 09:30:00,82.2,82.63,81.89,82.51,80861.0,66.5755,66.9238,66.3244,66.8266,80861.0
2015-10-05 09:40:00,82.48,82.64,82.34,82.64,31393.0,66.8023,66.9319,66.6889,66.9319,31393.0
2015-10-05 09:50:00,82.68,82.77,82.6,82.63,37974.0,66.9643,67.0372,66.8995,66.9238,37974.0
2015-10-05 10:00:00,82.63,82.66,82.36,82.51,38851.0,66.9238,66.9481,66.7051,66.8266,38851.0
2015-10-05 10:10:00,82.52,82.62,82.47,82.57,41024.0,66.8347,66.9157,66.7942,66.8752,41024.0
2015-10-05 10:20:00,82.58,82.7,82.52,82.52,44171.0,66.8833,66.9805,66.8347,66.8347,44171.0
2015-10-05 10:30:00,82.53,82.67,82.51,82.67,43076.0,66.8428,66.9562,66.8266,66.9562,43076.0
2015-10-05 10:40:00,82.66,82.72,82.55,82.7,40853.0,66.9481,66.9967,66.859,66.9805,40853.0
2015-10-05 10:50:00,82.69,82.7,82.54,82.55,39114.0,66.9724,66.9805,66.8509,66.859,39114.0
2015-10-05 11:00:00,82.55,82.73,82.53,82.7,18902.0,66.859,67.0048,66.8428,66.9805,18902.0
2015-10-05 11:10:00,82.72,82.87,82.69,82.71,23774.0,66.9967,67.1182,66.9724,66.9886,23774.0
2015-10-05 11:20:00,82.69,82.79,82.64,82.66,27617.0,66.9724,67.0534,66.9319,66.9481,27617.0
2015-10-05 11:30:00,82.64,82.73,82.53,82.53,24396.0,66.9319,67.0048,66.8428,66.8428,24396.0
2015-10-05 11:40:00,82.53,82.67,82.49,82.67,31747.0,66.8428,66.9562,66.8104,66.9562,31747.0
2015-10-05 11:50:00,82.67,82.8,82.66,82.8,25682.0,66.9562,67.0615,66.9481,67.0615,25682.0
2015-10-05 12:00:00,82.79,82.9,82.75,82.81,33763.0,67.0534,67.1425,67.021,67.0696,33763.0
2015-10-05 12:10:00,82.81,82.83,82.73,82.76,33524.0,67.0696,67.0858,67.0048,67.0291,33524.0
2015-10-05 12:20:00,82.76,82.76,82.64,82.69,15953.0,67.0291,67.0291,66.9319,66.9724,15953.0
2015-10-05 12:30:00,82.69,82.73,82.62,82.66,19830.0,66.9724,67.0048,66.9157,66.9481,19830.0
2015-10-05 12:40:00,82.65,82.73,82.62,82.72,24139.0,66.94,67.0048,66.9157,66.9967,24139.0
2015-10-05 12:50:00,82.71,82.72,82.56,82.65,19401.0,66.9886,66.9967,66.8671,66.94,19401.0
2015-10-05 13:00:00,82.67,82.79,82.66,82.73,26621.0,66.9562,67.0534,66.9481,67.0048,26621.0
2015-10-05 13:10:00,82.72,82.93,82.71,82.92,21084.0,66.9967,67.1668,66.9886,67.1587,21084.0
2015-10-05 13:20:00,82.93,83.03,82.87,82.87,42821.0,67.1668,67.2478,67.1182,67.1182,42821.0
2015-10-05 13:30:00,82.87,82.88,82.77,82.85,18344.0,67.1182,67.1263,67.0372,67.102,18344.0
2015-10-05 13:40:00,82.86,82.86,82.74,82.84,17003.0,67.1101,67.1101,67.0129,67.0939,17003.0
2015-10-05 13:50:00,82.83,82.83,82.75,82.79,14972.0,67.0858,67.0858,67.021,67.0534,14972.0
2015-10-05 14:00:00,82.79,82.94,82.78,82.92,21049.0,67.0534,67.1749,67.0453,67.1587,21049.0
2015-10-05 14:10:00,82.91,82.96,82.83,82.91,23200.0,67.1506,67.1911,67.0858,67.1506,23200.0
2015-10-05 14:20:00,82.91,82.98,82.9,82.9,37553.0,67.1506,67.2073,67.1425,67.1425,37553.0
2015-10-05 14:30:00,82.9,82.97,82.9,82.93,66092.0,67.1425,67.1992,67.1425,67.1668,66092.0
2015-10-05 14:40:00,82.94,82.97,82.75,82.76,39205.0,67.1749,67.1992,67.021,67.0291,39205.0
2015-10-05 14:50:00,82.76,82.79,82.64,82.68,38621.0,67.0291,67.0534,66.9319,66.9643,38621.0
2015-10-05 15:00:00,82.68,82.79,82.64,82.78,60323.0,66.9643,67.0534,66.9319,67.0453,60323.0
2015-10-05 15:10:00,82.77,82.78,82.66,82.68,43382.0,67.0372,67.0453,66.9481,66.9643,43382.0
2015-10-05 15:20:00,82.68,82.74,82.61,82.72,50272.0,66.9643,67.0129,66.9076,66.9967,50272.0
2015-10-05 15:30:00,82.72,82.82,82.7,82.74,49357.0,66.9967,67.0777,66.9805,67.0129,49357.0
2015-10-05 15:40:00,82.74,82.76,82.68,82.72,48383.0,67.0129,67.0291,66.9643,66.9967,48383.0
2015-10-05 15:50:00,82.72,82.77,82.63,82.69,146331.0,66.9967,67.0372,66.9238,66.9724,146331.0
2015-10-06 09:30:00,82.46,82.69,82.31,82.55,41744.0,66.7861,66.9724,66.6646,66.859,41744.0
2015-10-06 09:40:00,82.54,82.65,82.5,82.6,26190.0,66.8509,66.94,66.8185,66.8995,26190.0
2015-10-06 09:50:00,82.57,82.84,82.57,82.73,46196.0,66.8752,67.0939,66.8752,67.0048,46196.0
2015-10-06 10:00:00,82.75,82.78,82.6,82.78,20384.0,67.021,67.0453,66.8995,67.0453,20384.0
2015-10-06 10:10:00,82.8,82.91,82.67,82.67,22920.0,67.0615,67.1506,66.9562,66.9562,22920.0
2015-10-06 10:20:00,82.68,82.77,82.54,82.55,20155.0,66.9643,67.0372,66.8509,66.859,20155.0
2015-10-06 10:30:00,82.53,82.57,82.31,82.52,38121.0,66.8428,66.8752,66.6646,66.8347,38121.0
2015-10-06 10:40:00,82.51,82.57,82.45,82.45,33225.0,66.8266,66.8752,66.778,66.778,33225.0
2015-10-06 10:50:00,82.45,82.45,82.26,82.31,50433.0,66.778,66.778,66.6241,66.6646,50433.0
2015-10-06 11:00:00,82.31,82.43,82.3,82.42,46209.0,66.6646,66.7618,66.6565,66.7537,46209.0
2015-10-06 11:10:00,82.42,82.49,82.3,82.47,34231.0,66.7537,66.8104,66.6565,66.7942,34231.0
2015-10-06 11:20:00,82.48,82.64,82.48,82.62,47703.0,66.8023,66.9319,66.8023,66.9157,47703.0
2015-10-06 11:30:00,82.64,82.65,82.5,82.56,43687.0,66.9319,66.94,66.8185,66.8671,43687.0
2015-10-06 11:40:00,82.55,82.63,82.51,82.51,20572.0,66.859,66.9238,66.8266,66.8266,20572.0
2015-10-06 11:50:00,82.51,82.55,82.32,82.43,24176.0,66.8266,66.859,66.6727,66.7618,24176.0
2015-10-06 12:00:00,82.43,82.5,82.41,82.44,48545.0,66.7618,66.8185,66.7456,66.7699,48545.0
2015-10-06 12:10:00,82.43,82.46,82.27,82.28,17907.0,66.7618,66.7861,66.6322,66.6403,17907.0
2015-10-06 12:20:00,82.28,82.46,82.28,82.32,20286.0,66.6403,66.7861,66.6403,66.6727,20286.0
2015-10-06 12:30:00,82.32,82.35,82.23,82.34,22835.0,66.6727,66.697,66.5998,66.6889,22835.0
2015-10-06 12:40:00,82.34,82.47,82.28,82.44,25755.0,66.6889,66.7942,66.6403,66.7699,25755.0
2015-10-06 12:50:00,82.43,82.56,82.43,82.55,22977.0,66.7618,66.8671,66.7618,66.859,22977.0
2015-10-06 13:00:00,82.55,82.56,82.49,82.54,22133.0,66.859,66.8671,66.8104,66.8509,22133.0
2015-10-06 13:10:00,82.54,82.67,82.52,82.62,30227.0,66.8509,66.9562,66.8347,66.9157,30227.0
2015-10-06 13:20:00,82.63,82.75,82.62,82.71,39298.0,66.9238,67.021,66.9157,66.9886,39298.0
2015-10-06 13:30:00,82.71,82.72,82.54,82.58,15891.0,66.9886,66.9967,66.8509,66.8833,15891.0
2015-10-06 13:40:00,82.58,82.63,82.48,82.63,14337.0,66.8833,66.9238,66.8023,66.9238,14337.0
2015-10-06 13:50:00,82.64,82.72,82.59,82.68,15845.0,66.9319,66.9967,66.8914,66.9643,15845.0
2015-10-06 14:00:00,82.66,82.71,82.56,82.58,19525.0,66.9481,66.9886,66.8671,66.8833,19525.0
2015-10-06 14:10:00,82.59,82.64,82.55,82.58,46789.0,66.8914,66.9319,66.859,66.8833,46789.0
2015-10-06 14:20:00,82.57,82.59,82.47,82.57,23139.0,66.8752,66.8914,66.7942,66.8752,23139.0
2015-10-06 14:30:00,82.54,82.68,82.48,82.68,24577.0,66.8509,66.9643,66.8023,66.9643,24577.0
2015-10-06 14:40:00,82.67,82.67,82.5,82.61,17578.0,66.9562,66.9562,66.8185,66.9076,17578.0
2015-10-06 14:50:00,82.6,82.66,82.48,82.49,17608.0,66.8995,66.9481,66.8023,66.8104,17608.0
2015-10-06 15:00:00,82.49,82.56,82.42,82.49,28886.0,66.8104,66.8671,66.7537,66.8104,28886.0
2015-10-06 15:10:00,82.47,82.47,82.35,82.43,27968.0,66.7942,66.7942,66.697,66.7618,27968.0
2015-10-06 15:20:00,82.42,82.5,82.36,82.45,31561.0,66.7537,66.8185,66.7051,66.778,31561.0
2015-10-06 15:30:00,82.47,82.58,82.45,82.54,51611.0,66.7942,66.8833,66.778,66.8509,51611.0
2015-10-06 15:40:00,82.53,82.57,82.5,82.53,48280.0,66.8428,66.8752,66.8185,66.8428,48280.0
2015-10-06 15:50:00,82.53,82.54,82.42,82.45,168404.0,66.8428,66.8509,66.7537,66.778,168404.0
2015-10-07 09:30:00,82.59,83.35,82.59,83.31,73487.0,66.8914,67.5069,66.8914,67.4745,73487.0
2015-10-07 09:40:00,83.34,83.4,83.14,83.33,43363.0,67.4988,67.5474,67.3369,67.4907,43363.0
2015-10-07 09:50:00,83.36,83.67,83.36,83.58,33031.0,67.515,67.7661,67.515,67.6932,33031.0
2015-10-07 10:00:00,83.58,83.73,83.54,83.63,25122.0,67.6932,67.8147,67.6608,67.7337,25122.0
2015-10-07 10:10:00,83.63,83.79,83.55,83.69,21997.0,67.7337,67.8633,67.6689,67.7823,21997.0
2015-10-07 10:20:00,83.65,83.85,83.64,83.79,34190.0,67.7499,67.9119,67.7418,67.8633,34190.0
2015-10-07 10:30:00,83.79,83.8,83.71,83.72,27412.0,67.8633,67.8714,67.7985,67.8066,27412.0
2015-10-07 10:40:00,83.68,83.73,83.53,83.53,32164.0,67.7742,67.8147,67.6527,67.6527,32164.0
2015-10-07 10:50:00,83.56,83.63,83.39,83.52,15424.0,67.677,67.7337,67.5393,67.6446,15424.0
2015-10-07 11:00:00,83.53,83.53,83.1,83.2,19852.0,67.6527,67.6527,67.3045,67.3854,19852.0
2015-10-07 11:10:00,83.17,83.17,82.91,83.01,17818.0,67.3611,67.3611,67.1506,67.2316,17818.0
2015-10-07 11:20:00,82.99,83.04,82.9,82.99,13813.0,67.2154,67.2559,67.1425,67.2154,13813.0
2015-10-07 11:30:00,82.98,83.21,82.96,83.21,17485.0,67.2073,67.3935,67.1911,67.3935,17485.0
2015-10-07 11:40:00,83.2,83.27,83.09,83.19,24963.0,67.3854,67.4421,67.2964,67.3773,24963.0
2015-10-07 11:50:00,83.22,83.39,83.22,83.37,25424.0,67.4016,67.5393,67.4016,67.5231,25424.0
2015-10-07 12:00:00,83.37,83.4,83.24,83.32,26783.0,67.5231,67.5474,67.4178,67.4826,26783.0
2015-10-07 12:10:00,83.32,83.4,83.22,83.4,30542.0,67.4826,67.5474,67.4016,67.5474,30542.0
2015-10-07 12:20:00,83.39,83.4,83.11,83.15,20253.0,67.5393,67.5474,67.3126,67.3449,20253.0
2015-10-07 12:30:00,83.14,83.26,83.12,83.25,12206.0,67.3369,67.434,67.3207,67.4259,12206.0
2015-10-07 12:40:00,83.24,83.43,83.17,83.42,17948.0,67.4178,67.5717,67.3611,67.5636,17948.0
2015-10-07 12:50:00,83.44,83.46,83.32,83.39,16016.0,67.5798,67.596,67.4826,67.5393,16016.0
2015-10-07 13:00:00,83.38,83.51,83.3,83.5,15864.0,67.5312,67.6365,67.4664,67.6284,15864.0
2015-10-07 13:10:00,83.5,83.55,83.34,83.35,26873.0,67.6284,67.6689,67.4988,67.5069,26873.0
2015-10-07 13:20:00,83.35,83.51,83.33,83.42,14155.0,67.5069,67.6365,67.4907,67.5636,14155.0
2015-10-07 13:30:00,83.44,83.63,83.44,83.62,20557.0,67.5798,67.7337,67.5798,67.7256,20557.0
2015-10-07 13:40:00,83.62,83.78,83.59,83.71,29638.0,67.7256,67.8552,67.7013,67.7985,29638.0
2015-10-07 13:50:00,83.72,83.79,83.65,83.71,23900.0,67.8066,67.8633,67.7499,67.7985,23900.0
2015-10-07 14:00:00,83.7,83.86,83.69,83.75,23494.0,67.7904,67.92,67.7823,67.8309,23494.0
2015-10-07 14:10:00,83.74,83.74,83.52,83.52,23049.0,67.8228,67.8228,67.6446,67.6446,23049.0
2015-10-07 14:20:00,83.52,83.59,83.4,83.57,15654.0,67.6446,67.7013,67.5474,67.6851,15654.0
2015-10-07 14:30:00,83.59,83.66,83.39,83.51,28966.0,67.7013,67.758,67.5393,67.6365,28966.0
2015-10-07 14:40:00,83.5,83.6,83.41,83.43,24634.0,67.6284,67.7094,67.5555,67.5717,24634.0
2015-10-07 14:50:00,83.45,83.61,83.42,83.49,17330.0,67.5879,67.7175,67.5636,67.6203,17330.0
2015-10-07 15:00:00,83.48,83.58,83.43,83.43,22134.0,67.6122,67.6932,67.5717,67.5717,22134.0
2015-10-07 15:10:00,83.42,83.72,83.42,83.66,35066.0,67.5636,67.8066,67.5636,67.758,35066.0
2015-10-07 15:20:00,83.66,83.67,83.48,83.5,31016.0,67.758,67.7661,67.6122,67.6284,31016.0
2015-10-07 15:30:00,83.52,83.59,83.46,83.59,63869.0,67.6446,67.7013,67.596,67.7013,63869.0
2015-10-07 15:40:00,83.57,83.69,83.48,83.52,38755.0,67.6851,67.7823,67.6122,67.6446,38755.0
2015-10-07 15:50:00,83.53,83.65,83.48,83.65,221359.0,67.6527,67.7499,67.6122,67.7499,221359.0
2015-10-08 09:30:00,83.56,83.76,83.25,83.47,65182.0,67.677,67.839,67.4259,67.6041,65182.0
2015-10-08 09:40:00,83.41,83.65,83.22,83.64,17159.0,67.5555,67.7499,67.4016,67.7418,17159.0
2015-10-08 09:50:00,83.65,83.9,83.65,83.88,23860.0,67.7499,67.9524,67.7499,67.9362,23860.0
2015-10-08 10:00:00,83.87,84.0,83.86,83.95,13211.0,67.9281,68.0334,67.92,67.9929,13211.0
2015-10-08 10:10:00,83.93,84.14,83.89,84.13,32635.0,67.9767,68.1468,67.9443,68.1387,32635.0
2015-10-08 10:20:00,84.12,84.26,84.08,84.2,13067.0,68.1306,68.244,68.0982,68.1954,13067.0
2015-10-08 10:30:00,84.17,84.39,84.17,84.37,30986.0,68.1711,68.3493,68.1711,68.3331,30986.0
2015-10-08 10:40:00,84.4,84.48,84.31,84.45,83434.0,68.3574,68.4221,68.2845,68.3978,83434.0
2015-10-08 10:50:00,84.45,84.49,84.37,84.49,46934.0,68.3978,68.4302,68.3331,68.4302,46934.0
2015-10-08 11:00:00,84.49,84.52,84.39,84.46,39794.0,68.4302,68.4545,68.3493,68.4059,39794.0
2015-10-08 11:10:00,84.46,84.53,84.42,84.49,55608.0,68.4059,68.4626,68.3735,68.4302,55608.0
2015-10-08 11:20:00,84.47,84.56,84.46,84.5,28354.0,68.414,68.4869,68.4059,68.4383,28354.0
2015-10-08 11:30:00,84.49,84.6,84.48,84.55,18800.0,68.4302,68.5193,68.4221,68.4788,18800.0
2015-10-08 11:40:00,84.56,84.69,84.56,84.62,25591.0,68.4869,68.5922,68.4869,68.5355,25591.0
2015-10-08 11:50:00,84.63,84.67,84.54,84.65,26683.0,68.5436,68.576,68.4707,68.5598,26683.0
2015-10-08 12:00:00,84.64,84.74,84.64,84.7,23951.0,68.5517,68.6327,68.5517,68.6003,23951.0
2015-10-08 12:10:00,84.68,84.87,84.67,84.85,55326.0,68.5841,68.738,68.576,68.7218,55326.0
2015-10-08 12:20:00,84.86,84.93,84.68,84.72,41876.0,68.7299,68.7866,68.5841,68.6165,41876.0
2015-10-08 12:30:00,84.73,84.79,84.72,84.77,30803.0,68.6246,68.6732,68.6165,68.657,30803.0
2015-10-08 12:40:00,84.77,84.79,84.61,84.65,40756.0,68.657,68.6732,68.5274,68.5598,40756.0
2015-10-08 12:50:00,84.64,84.72,84.61,84.64,18720.0,68.5517,68.6165,68.5274,68.5517,18720.0
2015-10-08 13:00:00,84.65,84.71,84.52,84.52,22048.0,68.5598,68.6084,68.4545,68.4545,22048.0
2015-10-08 13:10:00,84.47,84.51,84.43,84.49,27673.0,68.414,68.4464,68.3816,68.4302,27673.0
2015-10-08 13:20:00,84.48,84.53,84.42,84.51,19500.0,68.4221,68.4626,68.3735,68.4464,19500.0
2015-10-08 13:30:00,84.49,84.61,84.45,84.49,33154.0,68.4302,68.5274,68.3978,68.4302,33154.0
2015-10-08 13:40:00,84.46,84.53,84.4,84.51,15006.0,68.4059,68.4626,68.3574,68.4464,15006.0
2015-10-08 13:50:00,84.52,84.57,84.46,84.52,17319.0,68.4545,68.495,68.4059,68.4545,17319.0
2015-10-08 14:00:00,84.53,84.89,84.41,84.65,47979.0,68.4626,68.7542,68.3655,68.5598,47979.0
2015-10-08 14:10:00,84.64,84.88,84.61,84.73,39215.0,68.5517,68.7461,68.5274,68.6246,39215.0
2015-10-08 14:20:00,84.73,84.87,84.63,84.81,17976.0,68.6246,68.738,68.5436,68.6894,17976.0
2015-10-08 14:30:00,84.81,84.93,84.78,84.9,30386.0,68.6894,68.7866,68.6651,68.7623,30386.0
2015-10-08 14:40:00,84.91,84.98,84.85,84.9,27325.0,68.7704,68.8271,68.7218,68.7623,27325.0
2015-10-08 14:50:00,84.88,85.08,84.84,85.05,48896.0,68.7461,68.9081,68.7137,68.8838,48896.0
2015-10-08 15:00:00,85.03,85.22,84.95,85.19,75761.0,68.8676,69.0215,68.8028,68.9972,75761.0
2015-10-08 15:10:00,85.2,85.35,85.16,85.34,34448.0,69.0053,69.1268,68.9729,69.1187,34448.0
2015-10-08 15:20:00,85.33,85.44,85.24,85.33,50712.0,69.1106,69.1997,69.0377,69.1106,50712.0
2015-10-08 15:30:00,85.34,85.37,85.14,85.14,67450.0,69.1187,69.143,68.9567,68.9567,67450.0
2015-10-08 15:40:00,85.14,85.29,85.11,85.23,62725.0,68.9567,69.0782,68.9324,69.0296,62725.0
2015-10-08 15:50:00,85.22,85.26,85.11,85.12,154265.0,69.0215,69.0539,68.9324,68.9405,154265.0
2015-10-09 09:30:00,85.36,85.76,85.33,85.66,93461.0,69.1349,69.4588,69.1106,69.3779,93461.0
2015-10-09 09:40:00,85.66,85.84,85.58,85.63,34487.0,69.3779,69.5236,69.3131,69.3536,34487.0
2015-10-09 09:50:00,85.66,85.66,85.44,85.62,31761.0,69.3779,69.3779,69.1997,69.3455,31761.0
2015-10-09 10:00:00,85.6,85.6,85.4,85.43,33044.0,69.3293,69.3293,69.1673,69.1916,33044.0
2015-10-09 10:10:00,85.39,85.39,85.09,85.17,55772.0,69.1592,69.1592,68.9162,68.981,55772.0
2015-10-09 10:20:00,85.19,85.3,85.14,85.15,38360.0,68.9972,69.0863,68.9567,68.9648,38360.0
2015-10-09 10:30:00,85.15,85.24,85.14,85.2,37727.0,68.9648,69.0377,68.9567,69.0053,37727.0
2015-10-09 10:40:00,85.22,85.29,85.16,85.23,41633.0,69.0215,69.0782,68.9729,69.0296,41633.0
2015-10-09 10:50:00,85.21,85.57,85.17,85.57,31863.0,69.0134,69.305,68.981,69.305,31863.0
2015-10-09 11:00:00,85.56,85.66,85.52,85.59,52032.0,69.2969,69.3779,69.2645,69.3212,52032.0
2015-10-09 11:10:00,85.58,85.77,85.57,85.75,50531.0,69.3131,69.4669,69.305,69.4507,50531.0
2015-10-09 11:20:00,85.77,85.83,85.73,85.8,44369.0,69.4669,69.5155,69.4345,69.4912,44369.0
2015-10-09 11:30:00,85.83,85.99,85.71,85.75,100672.0,69.5155,69.6451,69.4183,69.4507,100672.0
2015-10-09 11:40:00,85.71,85.76,85.58,85.76,12483.0,69.4183,69.4588,69.3131,69.4588,12483.0
2015-10-09 11:50:00,85.75,85.84,85.7,85.83,18225.0,69.4507,69.5236,69.4102,69.5155,18225.0
2015-10-09 12:00:00,85.83,85.93,85.81,85.84,24147.0,69.5155,69.5965,69.4993,69.5236,24147.0
2015-10-09 12:10:00,85.82,85.84,85.67,85.75,15902.0,69.5074,69.5236,69.386,69.4507,15902.0
2015-10-09 12:20:00,85.75,85.78,85.68,85.74,18893.0,69.4507,69.475,69.3941,69.4426,18893.0
2015-10-09 12:30:00,85.72,85.72,85.56,85.68,18358.0,69.4264,69.4264,69.2969,69.3941,18358.0
2015-10-09 12:40:00,85.69,85.7,85.54,85.64,23921.0,69.4021,69.4102,69.2807,69.3617,23921.0
2015-10-09 12:50:00,85.63,85.64,85.5,85.5,28233.0,69.3536,69.3617,69.2483,69.2483,28233.0
2015-10-09 13:00:00,85.5,85.54,85.33,85.33,22472.0,69.2483,69.2807,69.1106,69.1106,22472.0
2015-10-09 13:10:00,85.35,85.4,85.24,85.39,19516.0,69.1268,69.1673,69.0377,69.1592,19516.0
2015-10-09 13:20:00,85.39,85.39,85.23,85.23,20059.0,69.1592,69.1592,69.0296,69.0296,20059.0
2015-10-09 13:30:00,85.23,85.27,85.13,85.24,24205.0,69.0296,69.062,68.9486,69.0377,24205.0
2015-10-09 13:40:00,85.24,85.29,85.2,85.2,54290.0,69.0377,69.0782,69.0053,69.0053,54290.0
2015-10-09 13:50:00,85.21,85.21,85.14,85.16,27209.0,69.0134,69.0134,68.9567,68.9729,27209.0
2015-10-09 14:00:00,85.16,85.21,85.08,85.09,63083.0,68.9729,69.0134,68.9081,68.9162,63083.0
2015-10-09 14:10:00,85.1,85.13,84.98,85.0,52813.0,68.9243,68.9486,68.8271,68.8433,52813.0
2015-10-09 14:20:00,85.01,85.24,85.0,85.22,28360.0,68.8514,69.0377,68.8433,69.0215,28360.0
2015-10-09 14:30:00,85.21,85.27,85.13,85.27,14754.0,69.0134,69.062,68.9486,69.062,14754.0
2015-10-09 14:40:00,85.26,85.27,85.17,85.23,32166.0,69.0539,69.062,68.981,69.0296,32166.0
2015-10-09 14:50:00,85.24,85.27,85.21,85.24,15575.0,69.0377,69.062,69.0134,69.0377,15575.0
2015-10-09 15:00:00,85.25,85.31,85.18,85.29,20519.0,69.0458,69.0944,68.9891,69.0782,20519.0
2015-10-09 15:10:00,85.29,85.29,85.18,85.26,29536.0,69.0782,69.0782,68.9891,69.0539,29536.0
2015-10-09 15:20:00,85.25,85.36,85.25,85.35,22512.0,69.0458,69.1349,69.0458,69.1268,22512.0
2015-10-09 15:30:00,85.36,85.47,85.36,85.38,44043.0,69.1349,69.224,69.1349,69.1511,44043.0
2015-10-09 15:40:00,85.39,85.46,85.35,85.4,66075.0,69.1592,69.2159,69.1268,69.1673,66075.0
2015-10-09 15:50:00,85.3,85.4,85.22,85.24,295728.0,69.0863,69.1673,69.0215,69.0377,295728.0
2015-10-12 09:30:00,85.03,85.38,85.03,85.27,38583.0,68.8676,69.1511,68.8676,69.062,38583.0
2015-10-12 09:40:00,85.25,85.5,85.19,85.5,29557.0,69.0458,69.2483,68.9972,69.2483,29557.0
2015-10-12 09:50:00,85.53,85.53,85.34,85.5,57710.0,69.2726,69.2726,69.1187,69.2483,57710.0
2015-10-12 10:00:00,85.47,85.55,85.31,85.32,23844.0,69.224,69.2888,69.0944,69.1025,23844.0
2015-10-12 10:10:00,85.36,85.47,85.35,85.37,11573.0,69.1349,69.224,69.1268,69.143,11573.0
2015-10-12 10:20:00,85.34,85.49,85.34,85.45,13212.0,69.1187,69.2402,69.1187,69.2078,13212.0
2015-10-12 10:30:00,85.43,85.5,85.42,85.46,15573.0,69.1916,69.2483,69.1835,69.2159,15573.0
2015-10-12 10:40:00,85.48,85.59,85.46,85.59,27043.0,69.2321,69.3212,69.2159,69.3212,27043.0
2015-10-12 10:50:00,85.6,85.66,85.37,85.4,13609.0,69.3293,69.3779,69.143,69.1673,13609.0
2015-10-12 11:00:00,85.37,85.49,85.37,85.46,14646.0,69.143,69.2402,69.143,69.2159,14646.0
2015-10-12 11:10:00,85.48,85.6,85.46,85.55,21699.0,69.2321,69.3293,69.2159,69.2888,21699.0
2015-10-12 11:20:00,85.56,85.71,85.56,85.68,11041.0,69.2969,69.4183,69.2969,69.3941,11041.0
2015-10-12 11:30:00,85.69,85.7,85.6,85.64,18518.0,69.4021,69.4102,69.3293,69.3617,18518.0
2015-10-12 11:40:00,85.62,85.73,85.55,85.64,20871.0,69.3455,69.4345,69.2888,69.3617,20871.0
2015-10-12 11:50:00,85.67,85.74,85.66,85.74,10412.0,69.386,69.4426,69.3779,69.4426,10412.0
2015-10-12 12:00:00,85.73,85.78,85.7,85.74,15911.0,69.4345,69.475,69.4102,69.4426,15911.0
2015-10-12 12:10:00,85.74,85.76,85.71,85.75,20167.0,69.4426,69.4588,69.4183,69.4507,20167.0
2015-10-12 12:20:00,85.73,85.73,85.67,85.71,15904.0,69.4345,69.4345,69.386,69.4183,15904.0
2015-10-12 12:30:00,85.73,85.73,85.62,85.64,10075.0,69.4345,69.4345,69.3455,69.3617,10075.0
2015-10-12 12:40:00,85.63,85.66,85.56,85.65,11528.0,69.3536,69.3779,69.2969,69.3698,11528.0
2015-10-12 12:50:00,85.65,85.69,85.64,85.69,9800.0,69.3698,69.4021,69.3617,69.4021,9800.0
2015-10-12 13:00:00,85.68,85.7,85.54,85.56,9834.0,69.3941,69.4102,69.2807,69.2969,9834.0
2015-10-12 13:10:00,85.56,85.62,85.55,85.59,11630.0,69.2969,69.3455,69.2888,69.3212,11630.0
2015-10-12 13:20:00,85.59,85.61,85.52,85.55,16867.0,69.3212,69.3374,69.2645,69.2888,16867.0
2015-10-12 13:30:00,85.55,85.55,85.46,85.46,18488.0,69.2888,69.2888,69.2159,69.2159,18488.0
2015-10-12 13:40:00,85.47,85.49,85.38,85.43,16042.0,69.224,69.2402,69.1511,69.1916,16042.0
2015-10-12 13:50:00,85.44,85.44,85.35,85.38,12206.0,69.1997,69.1997,69.1268,69.1511,12206.0
2015-10-12 14:00:00,85.37,85.5,85.37,85.49,17905.0,69.143,69.2483,69.143,69.2402,17905.0
2015-10-12 14:10:00,85.5,85.5,85.45,85.46,9519.0,69.2483,69.2483,69.2078,69.2159,9519.0
2015-10-12 14:20:00,85.46,85.48,85.4,85.4,17283.0,69.2159,69.2321,69.1673,69.1673,17283.0
2015-10-12 14:30:00,85.42,85.45,85.39,85.42,26540.0,69.1835,69.2078,69.1592,69.1835,26540.0
2015-10-12 14:40:00,85.41,85.53,85.41,85.53,16314.0,69.1754,69.2726,69.1754,69.2726,16314.0
2015-10-12 14:50:00,85.54,85.59,85.51,85.52,19692.0,69.2807,69.3212,69.2564,69.2645,19692.0
2015-10-12 15:00:00,85.53,85.59,85.5,85.59,19750.0,69.2726,69.3212,69.2483,69.3212,19750.0
2015-10-12 15:10:00,85.59,85.63,85.58,85.62,16044.0,69.3212,69.3536,69.3131,69.3455,16044.0
2015-10-12 15:20:00,85.62,85.64,85.55,85.58,24934.0,69.3455,69.3617,69.2888,69.3131,24934.0
2015-10-12 15:30:00,85.59,85.72,85.58,85.72,30638.0,69.3212,69.4264,69.3131,69.4264,30638.0
2015-10-12 15:40:00,85.71,85.73,85.58,85.6,34351.0,69.4183,69.4345,69.3131,69.3293,34351.0
2015-10-12 15:50:00,85.63,85.69,85.6,85.67,62002.0,69.3536,69.4021,69.3293,69.386,62002.0
2015-10-13 09:30:00,85.21,85.58,84.87,85.44,33668.0,69.0134,69.3131,68.738,69.1997,33668.0
2015-10-13 09:40:00,85.52,85.62,85.25,85.25,21576.0,69.2645,69.3455,69.0458,69.0458,21576.0
2015-10-13 09:50:00,85.27,85.37,85.09,85.25,19386.0,69.062,69.143,68.9162,69.0458,19386.0
2015-10-13 10:00:00,85.25,85.41,85.23,85.41,20231.0,69.0458,69.1754,69.0296,69.1754,20231.0
2015-10-13 10:10:00,85.41,85.45,85.38,85.41,17259.0,69.1754,69.2078,69.1511,69.1754,17259.0
2015-10-13 10:20:00,85.43,85.44,85.31,85.38,21451.0,69.1916,69.1997,69.0944,69.1511,21451.0
2015-10-13 10:30:00,85.42,85.46,85.39,85.46,18346.0,69.1835,69.2159,69.1592,69.2159,18346.0
2015-10-13 10:40:00,85.44,85.58,85.43,85.44,31632.0,69.1997,69.3131,69.1916,69.1997,31632.0
2015-10-13 10:50:00,85.45,85.71,85.43,85.69,15423.0,69.2078,69.4183,69.1916,69.4021,15423.0
2015-10-13 11:00:00,85.68,85.7,85.54,85.55,72100.0,69.3941,69.4102,69.2807,69.2888,72100.0
2015-10-13 11:10:00,85.55,85.58,85.46,85.49,20079.0,69.2888,69.3131,69.2159,69.2402,20079.0
2015-10-13 11:20:00,85.5,85.53,85.33,85.33,27967.0,69.2483,69.2726,69.1106,69.1106,27967.0
2015-10-13 11:30:00,85.33,85.46,85.33,85.4,21457.0,69.1106,69.2159,69.1106,69.1673,21457.0
2015-10-13 11:40:00,85.42,85.43,85.34,85.38,18004.0,69.1835,69.1916,69.1187,69.1511,18004.0
2015-10-13 11:50:00,85.37,85.37,85.27,85.33,16413.0,69.143,69.143,69.062,69.1106,16413.0
2015-10-13 12:00:00,85.33,85.42,85.33,85.37,32429.0,69.1106,69.1835,69.1106,69.143,32429.0
2015-10-13 12:10:00,85.36,85.36,85.24,85.28,34614.0,69.1349,69.1349,69.0377,69.0701,34614.0
2015-10-13 12:20:00,85.28,85.35,85.28,85.3,17643.0,69.0701,69.1268,69.0701,69.0863,17643.0
2015-10-13 12:30:00,85.31,85.41,85.29,85.38,26382.0,69.0944,69.1754,69.0782,69.1511,26382.0
2015-10-13 12:40:00,85.39,85.39,85.23,85.25,11701.0,69.1592,69.1592,69.0296,69.0458,11701.0
2015-10-13 12:50:00,85.25,85.29,85.18,85.22,78640.0,69.0458,69.0782,68.9891,69.0215,78640.0
2015-10-13 13:00:00,85.23,85.25,85.13,85.13,16701.0,69.0296,69.0458,68.9486,68.9486,16701.0
2015-10-13 13:10:00,85.12,85.16,85.07,85.16,15294.0,68.9405,68.9729,68.9,68.9729,15294.0
2015-10-13 13:20:00,85.17,85.17,85.08,85.12,14518.0,68.981,68.981,68.9081,68.9405,14518.0
2015-10-13 13:30:00,85.13,85.14,84.96,85.01,24849.0,68.9486,68.9567,68.8109,68.8514,24849.0
2015-10-13 13:40:00,85.02,85.06,84.99,85.05,42439.0,68.8595,68.8919,68.8352,68.8838,42439.0
2015-10-13 13:50:00,85.06,85.12,84.99,85.01,24863.0,68.8919,68.9405,68.8352,68.8514,24863.0
2015-10-13 14:00:00,85.02,85.09,84.98,85.06,29276.0,68.8595,68.9162,68.8271,68.8919,29276.0
2015-10-13 14:10:00,85.07,85.19,85.07,85.18,12504.0,68.9,68.9972,68.9,68.9891,12504.0
2015-10-13 14:20:00,85.18,85.19,85.1,85.14,58570.0,68.9891,68.9972,68.9243,68.9567,58570.0
2015-10-13 14:30:00,85.15,85.3,85.11,85.29,16562.0,68.9648,69.0863,68.9324,69.0782,16562.0
2015-10-13 14:40:00,85.3,85.43,85.26,85.4,21188.0,69.0863,69.1916,69.0539,69.1673,21188.0
2015-10-13 14:50:00,85.4,85.46,85.34,85.44,24959.0,69.1673,69.2159,69.1187,69.1997,24959.0
2015-10-13 15:00:00,85.44,85.47,85.39,85.41,27027.0,69.1997,69.224,69.1592,69.1754,27027.0
2015-10-13 15:10:00,85.41,85.46,85.26,85.27,24704.0,69.1754,69.2159,69.0539,69.062,24704.0
2015-10-13 15:20:00,85.27,85.29,85.16,85.24,33734.0,69.062,69.0782,68.9729,69.0377,33734.0
2015-10-13 15:30:00,85.23,85.27,85.09,85.09,20067.0,69.0296,69.062,68.9162,68.9162,20067.0
2015-10-13 15:40:00,85.08,85.15,85.06,85.11,31151.0,68.9081,68.9648,68.8919,68.9324,31151.0
2015-10-13 15:50:00,85.12,85.19,85.04,85.17,96135.0,68.9405,68.9972,68.8757,68.981,96135.0
2015-10-14 09:30:00,85.3,85.44,85.03,85.44,41481.0,69.0863,69.1997,68.8676,69.1997,41481.0
2015-10-14 09:40:00,85.4,85.75,85.4,85.69,33425.0,69.1673,69.4507,69.1673,69.4021,33425.0
2015-10-14 09:50:00,85.67,85.9,85.67,85.79,30617.0,69.386,69.5722,69.386,69.4831,30617.0
2015-10-14 10:00:00,85.79,85.8,85.58,85.62,27493.0,69.4831,69.4912,69.3131,69.3455,27493.0
2015-10-14 10:10:00,85.59,85.61,85.46,85.48,20896.0,69.3212,69.3374,69.2159,69.2321,20896.0
2015-10-14 10:20:00,85.48,85.53,85.37,85.39,19366.0,69.2321,69.2726,69.143,69.1592,19366.0
2015-10-14 10:30:00,85.38,85.4,85.21,85.23,22254.0,69.1511,69.1673,69.0134,69.0296,22254.0
2015-10-14 10:40:00,85.21,85.3,85.16,85.21,15909.0,69.0134,69.0863,68.9729,69.0134,15909.0
2015-10-14 10:50:00,85.21,85.29,85.15,85.25,13786.0,69.0134,69.0782,68.9648,69.0458,13786.0
2015-10-14 11:00:00,85.24,85.37,85.17,85.35,17757.0,69.0377,69.143,68.981,69.1268,17757.0
2015-10-14 11:10:00,85.33,85.35,85.26,85.26,14890.0,69.1106,69.1268,69.0539,69.0539,14890.0
2015-10-14 11:20:00,85.27,85.39,85.26,85.37,13221.0,69.062,69.1592,69.0539,69.143,13221.0
2015-10-14 11:30:00,85.37,85.47,85.27,85.47,14961.0,69.143,69.224,69.062,69.224,14961.0
2015-10-14 11:40:00,85.48,85.54,85.4,85.41,19577.0,69.2321,69.2807,69.1673,69.1754,19577.0
2015-10-14 11:50:00,85.41,85.5,85.4,85.5,12347.0,69.1754,69.2483,69.1673,69.2483,12347.0
2015-10-14 12:00:00,85.51,85.56,85.35,85.35,12160.0,69.2564,69.2969,69.1268,69.1268,12160.0
2015-10-14 12:10:00,85.37,85.39,85.33,85.38,11750.0,69.143,69.1592,69.1106,69.1511,11750.0
2015-10-14 12:20:00,85.39,85.51,85.35,85.5,16046.0,69.1592,69.2564,69.1268,69.2483,16046.0
2015-10-14 12:30:00,85.5,85.64,85.48,85.54,17865.0,69.2483,69.3617,69.2321,69.2807,17865.0
2015-10-14 12:40:00,85.53,85.73,85.53,85.7,11739.0,69.2726,69.4345,69.2726,69.4102,11739.0
2015-10-14 12:50:00,85.71,85.82,85.69,85.71,12984.0,69.4183,69.5074,69.4021,69.4183,12984.0
2015-10-14 13:00:00,85.72,85.73,85.65,85.68,14268.0,69.4264,69.4345,69.3698,69.3941,14268.0
2015-10-14 13:10:00,85.68,85.7,85.53,85.57,16398.0,69.3941,69.4102,69.2726,69.305,16398.0
2015-10-14 13:20:00,85.53,85.57,85.4,85.43,13146.0,69.2726,69.305,69.1673,69.1916,13146.0
2015-10-14 13:30:00,85.42,85.54,85.37,85.5,18165.0,69.1835,69.2807,69.143,69.2483,18165.0
2015-10-14 13:40:00,85.49,85.49,85.36,85.36,18437.0,69.2402,69.2402,69.1349,69.1349,18437.0
2015-10-14 13:50:00,85.36,85.37,85.27,85.31,15671.0,69.1349,69.143,69.062,69.0944,15671.0
2015-10-14 14:00:00,85.32,85.45,85.0,85.03,25740.0,69.1025,69.2078,68.8433,68.8676,25740.0
2015-10-14 14:10:00,85.03,85.15,85.0,85.05,19847.0,68.8676,68.9648,68.8433,68.8838,19847.0
2015-10-14 14:20:00,85.08,85.19,85.03,85.03,20000.0,68.9081,68.9972,68.8676,68.8676,20000.0
2015-10-14 14:30:00,85.03,85.14,84.99,85.08,24343.0,68.8676,68.9567,68.8352,68.9081,24343.0
2015-10-14 14:40:00,85.07,85.08,84.94,85.02,27129.0,68.9,68.9081,68.7947,68.8595,27129.0
2015-10-14 14:50:00,85.03,85.07,84.99,85.05,29829.0,68.8676,68.9,68.8352,68.8838,29829.0
2015-10-14 15:00:00,85.07,85.2,85.06,85.18,23909.0,68.9,69.0053,68.8919,68.9891,23909.0
2015-10-14 15:10:00,85.17,85.26,85.08,85.08,23906.0,68.981,69.0539,68.9081,68.9081,23906.0
2015-10-14 15:20:00,85.07,85.23,84.99,85.23,37894.0,68.9,69.0296,68.8352,69.0296,37894.0
2015-10-14 15:30:00,85.24,85.37,85.23,85.26,26176.0,69.0377,69.143,69.0296,69.0539,26176.0
2015-10-14 15:40:00,85.25,85.3,85.13,85.17,24213.0,69.0458,69.0863,68.9486,68.981,24213.0
2015-10-14 15:50:00,85.14,85.18,85.02,85.15,89622.0,68.9567,68.9891,68.8595,68.9648,89622.0
2015-10-15 09:30:00,85.62,85.8,85.09,85.39,65327.0,69.3455,69.4912,68.9162,69.1592,65327.0
2015-10-15 09:40:00,85.33,85.47,85.15,85.16,50698.0,69.1106,69.224,68.9648,68.9729,50698.0
2015-10-15 09:50:00,85.18,85.21,84.99,85.07,22916.0,68.9891,69.0134,68.8352,68.9,22916.0
2015-10-15 10:00:00,85.02,85.14,84.93,85.04,32790.0,68.8595,68.9567,68.7866,68.8757,32790.0
2015-10-15 10:10:00,85.04,85.31,85.04,85.2,12800.0,68.8757,69.0944,68.8757,69.0053,12800.0
2015-10-15 10:20:00,85.23,85.25,85.11,85.13,18770.0,69.0296,69.0458,68.9324,68.9486,18770.0
2015-10-15 10:30:00,85.13,85.44,85.09,85.39,28150.0,68.9486,69.1997,68.9162,69.1592,28150.0
2015-10-15 10:40:00,85.44,85.57,85.41,85.57,25107.0,69.1997,69.305,69.1754,69.305,25107.0
2015-10-15 10:50:00,85.59,85.59,85.39,85.44,26341.0,69.3212,69.3212,69.1592,69.1997,26341.0
2015-10-15 11:00:00,85.44,85.53,85.36,85.41,20474.0,69.1997,69.2726,69.1349,69.1754,20474.0
2015-10-15 11:10:00,85.42,85.46,85.31,85.33,14055.0,69.1835,69.2159,69.0944,69.1106,14055.0
2015-10-15 11:20:00,85.31,85.46,85.3,85.46,14583.0,69.0944,69.2159,69.0863,69.2159,14583.0
2015-10-15 11:30:00,85.47,85.5,85.4,85.41,14462.0,69.224,69.2483,69.1673,69.1754,14462.0
2015-10-15 11:40:00,85.39,85.4,85.29,85.33,24387.0,69.1592,69.1673,69.0782,69.1106,24387.0
2015-10-15 11:50:00,85.31,85.32,85.17,85.24,17921.0,69.0944,69.1025,68.981,69.0377,17921.0
2015-10-15 12:00:00,85.21,85.32,85.18,85.23,15221.0,69.0134,69.1025,68.9891,69.0296,15221.0
2015-10-15 12:10:00,85.22,85.25,85.13,85.2,17480.0,69.0215,69.0458,68.9486,69.0053,17480.0
2015-10-15 12:20:00,85.2,85.29,85.17,85.29,15781.0,69.0053,69.0782,68.981,69.0782,15781.0
2015-10-15 12:30:00,85.28,85.31,85.18,85.26,16919.0,69.0701,69.0944,68.9891,69.0539,16919.0
2015-10-15 12:40:00,85.25,85.34,85.2,85.28,18683.0,69.0458,69.1187,69.0053,69.0701,18683.0
2015-10-15 12:50:00,85.28,85.32,85.22,85.31,14241.0,69.0701,69.1025,69.0215,69.0944,14241.0
2015-10-15 13:00:00,85.32,85.55,85.32,85.47,18869.0,69.1025,69.2888,69.1025,69.224,18869.0
2015-10-15 13:10:00,85.48,85.53,85.45,85.48,14957.0,69.2321,69.2726,69.2078,69.2321,14957.0
2015-10-15 13:20:00,85.46,85.62,85.46,85.54,10822.0,69.2159,69.3455,69.2159,69.2807,10822.0
2015-10-15 13:30:00,85.52,85.55,85.46,85.55,14239.0,69.2645,69.2888,69.2159,69.2888,14239.0
2015-10-15 13:40:00,85.53,85.6,85.5,85.6,13769.0,69.2726,69.3293,69.2483,69.3293,13769.0
2015-10-15 13:50:00,85.6,85.7,85.58,85.61,23343.0,69.3293,69.4102,69.3131,69.3374,23343.0
2015-10-15 14:00:00,85.62,85.7,85.56,85.59,18788.0,69.3455,69.4102,69.2969,69.3212,18788.0
2015-10-15 14:10:00,85.6,85.7,85.57,85.7,25332.0,69.3293,69.4102,69.305,69.4102,25332.0
2015-10-15 14:20:00,85.7,85.71,85.54,85.59,20424.0,69.4102,69.4183,69.2807,69.3212,20424.0
2015-10-15 14:30:00,85.59,85.68,85.58,85.67,27046.0,69.3212,69.3941,69.3131,69.386,27046.0
2015-10-15 14:40:00,85.68,85.82,85.66,85.78,17820.0,69.3941,69.5074,69.3779,69.475,17820.0
2015-10-15 14:50:00,85.78,85.78,85.72,85.74,16820.0,69.475,69.475,69.4264,69.4426,16820.0
2015-10-15 15:00:00,85.75,85.86,85.72,85.73,15822.0,69.4507,69.5398,69.4264,69.4345,15822.0
2015-10-15 15:10:00,85.74,85.87,85.72,85.85,25207.0,69.4426,69.5479,69.4264,69.5317,25207.0
2015-10-15 15:20:00,85.86,85.96,85.84,85.87,82670.0,69.5398,69.6208,69.5236,69.5479,82670.0
2015-10-15 15:30:00,85.87,85.89,85.81,85.82,30094.0,69.5479,69.5641,69.4993,69.5074,30094.0
2015-10-15 15:40:00,85.81,85.87,85.76,85.83,33430.0,69.4993,69.5479,69.4588,69.5155,33430.0
2015-10-15 15:50:00,85.84,85.97,85.83,85.97,65186.0,69.5236,69.6289,69.5155,69.6289,65186.0
2015-10-16 09:30:00,86.12,86.48,85.92,86.22,216153.0,69.7504,70.042,69.5884,69.8314,216153.0
2015-10-16 09:40:00,86.25,86.41,86.12,86.38,91677.0,69.8557,69.9853,69.7504,69.961,91677.0
2015-10-16 09:50:00,86.36,86.66,86.36,86.4,45185.0,69.9448,70.1878,69.9448,69.9772,45185.0
2015-10-16 10:00:00,86.41,86.46,86.31,86.43,40092.0,69.9853,70.0258,69.9043,70.0015,40092.0
2015-10-16 10:10:00,86.41,86.52,86.32,86.51,45312.0,69.9853,70.0744,69.9124,70.0663,45312.0
2015-10-16 10:20:00,86.5,86.55,86.44,86.54,19987.0,70.0582,70.0987,70.0096,70.0906,19987.0
2015-10-16 10:30:00,86.52,86.6,86.49,86.58,14526.0,70.0744,70.1392,70.0501,70.123,14526.0
2015-10-16 10:40:00,86.58,86.64,86.55,86.61,16441.0,70.123,70.1716,70.0987,70.1473,16441.0
2015-10-16 10:50:00,86.62,86.68,86.56,86.62,25813.0,70.1554,70.204,70.1068,70.1554,25813.0
2015-10-16 11:00:00,86.62,86.7,86.57,86.68,15084.0,70.1554,70.2202,70.1149,70.204,15084.0
2015-10-16 11:10:00,86.66,86.88,86.61,86.86,31558.0,70.1878,70.366,70.1473,70.3498,31558.0
2015-10-16 11:20:00,86.88,86.92,86.8,86.81,24664.0,70.366,70.3984,70.3012,70.3093,24664.0
2015-10-16 11:30:00,86.82,86.94,86.82,86.86,14753.0,70.3174,70.4146,70.3174,70.3498,14753.0
2015-10-16 11:40:00,86.85,86.94,86.85,86.92,17902.0,70.3417,70.4146,70.3417,70.3984,17902.0
2015-10-16 11:50:00,86.92,86.98,86.9,86.95,24002.0,70.3984,70.4469,70.3822,70.4227,24002.0
2015-10-16 12:00:00,86.95,86.96,86.68,86.68,34580.0,70.4227,70.4307,70.204,70.204,34580.0
2015-10-16 12:10:00,86.66,86.69,86.57,86.69,22803.0,70.1878,70.2121,70.1149,70.2121,22803.0
2015-10-16 12:20:00,86.69,86.76,86.58,86.58,19708.0,70.2121,70.2688,70.123,70.123,19708.0
2015-10-16 12:30:00,86.55,86.61,86.47,86.47,22207.0,70.0987,70.1473,70.0339,70.0339,22207.0
2015-10-16 12:40:00,86.46,86.52,86.4,86.5,28478.0,70.0258,70.0744,69.9772,70.0582,28478.0
2015-10-16 12:50:00,86.5,86.51,86.39,86.43,24228.0,70.0582,70.0663,69.9691,70.0015,24228.0
2015-10-16 13:00:00,86.42,86.44,86.27,86.28,29633.0,69.9934,70.0096,69.8719,69.88,29633.0
2015-10-16 13:10:00,86.28,86.39,86.27,86.36,39249.0,69.88,69.9691,69.8719,69.9448,39249.0
2015-10-16 13:20:00,86.36,86.46,86.25,86.26,37122.0,69.9448,70.0258,69.8557,69.8638,37122.0
2015-10-16 13:30:00,86.25,86.38,86.23,86.33,25213.0,69.8557,69.961,69.8395,69.9205,25213.0
2015-10-16 13:40:00,86.32,86.32,86.13,86.14,30120.0,69.9124,69.9124,69.7585,69.7666,30120.0
2015-10-16 13:50:00,86.15,86.23,86.12,86.12,31778.0,69.7747,69.8395,69.7504,69.7504,31778.0
2015-10-16 14:00:00,86.13,86.16,86.04,86.08,30798.0,69.7585,69.7828,69.6856,69.718,30798.0
2015-10-16 14:10:00,86.07,86.17,86.04,86.13,26553.0,69.7099,69.7909,69.6856,69.7585,26553.0
2015-10-16 14:20:00,86.11,86.31,86.08,86.24,24921.0,69.7423,69.9043,69.718,69.8476,24921.0
2015-10-16 14:30:00,86.25,86.34,86.22,86.34,17109.0,69.8557,69.9286,69.8314,69.9286,17109.0
2015-10-16 14:40:00,86.33,86.42,86.3,86.38,31492.0,69.9205,69.9934,69.8962,69.961,31492.0
2015-10-16 14:50:00,86.37,86.38,86.22,86.23,39386.0,69.9529,69.961,69.8314,69.8395,39386.0
2015-10-16 15:00:00,86.25,86.26,86.2,86.24,37952.0,69.8557,69.8638,69.8152,69.8476,37952.0
2015-10-16 15:10:00,86.25,86.26,86.19,86.2,61701.0,69.8557,69.8638,69.8071,69.8152,61701.0
2015-10-16 15:20:00,86.2,86.38,86.2,86.3,42835.0,69.8152,69.961,69.8152,69.8962,42835.0
2015-10-16 15:30:00,86.31,86.59,86.3,86.57,36759.0,69.9043,70.1311,69.8962,70.1149,36759.0
2015-10-16 15:40:00,86.57,86.61,86.52,86.61,50002.0,70.1149,70.1473,70.0744,70.1473,50002.0
2015-10-16 15:50:00,86.62,86.73,86.55,86.69,109371.0,70.1554,70.2445,70.0987,70.2121,109371.0
2015-10-19 09:30:00,86.57,86.83,86.5,86.74,37809.0,70.1149,70.3255,70.0582,70.2526,37809.0
2015-10-19 09:40:00,86.74,86.88,86.68,86.88,26301.0,70.2526,70.366,70.204,70.366,26301.0
2015-10-19 09:50:00,86.84,86.98,86.83,86.97,28346.0,70.3336,70.4469,70.3255,70.4388,28346.0
2015-10-19 10:00:00,86.97,87.07,86.94,87.07,31904.0,70.4388,70.5198,70.4146,70.5198,31904.0
2015-10-19 10:10:00,87.07,87.38,87.07,87.27,44162.0,70.5198,70.7709,70.5198,70.6818,44162.0
2015-10-19 10:20:00,87.28,87.31,87.23,87.25,27289.0,70.6899,70.7142,70.6494,70.6656,27289.0
2015-10-19 10:30:00,87.25,87.25,87.15,87.19,47674.0,70.6656,70.6656,70.5846,70.617,47674.0
2015-10-19 10:40:00,87.2,87.38,87.2,87.33,15784.0,70.6251,70.7709,70.6251,70.7304,15784.0
2015-10-19 10:50:00,87.31,87.37,87.28,87.36,18892.0,70.7142,70.7628,70.6899,70.7547,18892.0
2015-10-19 11:00:00,87.35,87.38,87.26,87.36,12329.0,70.7466,70.7709,70.6737,70.7547,12329.0
2015-10-19 11:10:00,87.37,87.48,87.35,87.46,9648.0,70.7628,70.8519,70.7466,70.8357,9648.0
2015-10-19 11:20:00,87.47,87.55,87.44,87.45,21876.0,70.8438,70.9086,70.8195,70.8276,21876.0
2015-10-19 11:30:00,87.45,87.58,87.45,87.58,13524.0,70.8276,70.9329,70.8276,70.9329,13524.0
2015-10-19 11:40:00,87.58,87.6,87.5,87.55,12722.0,70.9329,70.9491,70.8681,70.9086,12722.0
2015-10-19 11:50:00,87.55,87.58,87.34,87.34,12268.0,70.9086,70.9329,70.7385,70.7385,12268.0
2015-10-19 12:00:00,87.32,87.39,87.25,87.28,14672.0,70.7223,70.779,70.6656,70.6899,14672.0
2015-10-19 12:10:00,87.29,87.4,87.29,87.32,11215.0,70.698,70.7871,70.698,70.7223,11215.0
2015-10-19 12:20:00,87.29,87.35,87.2,87.26,7775.0,70.698,70.7466,70.6251,70.6737,7775.0
2015-10-19 12:30:00,87.28,87.32,87.23,87.31,13659.0,70.6899,70.7223,70.6494,70.7142,13659.0
2015-10-19 12:40:00,87.32,87.48,87.32,87.41,15361.0,70.7223,70.8519,70.7223,70.7952,15361.0
2015-10-19 12:50:00,87.41,87.41,87.21,87.22,16816.0,70.7952,70.7952,70.6332,70.6413,16816.0
2015-10-19 13:00:00,87.24,87.32,87.21,87.22,10286.0,70.6575,70.7223,70.6332,70.6413,10286.0
2015-10-19 13:10:00,87.23,87.26,87.15,87.16,10690.0,70.6494,70.6737,70.5846,70.5927,10690.0
2015-10-19 13:20:00,87.14,87.18,87.05,87.15,17603.0,70.5765,70.6089,70.5036,70.5846,17603.0
2015-10-19 13:30:00,87.11,87.13,87.05,87.11,20578.0,70.5522,70.5684,70.5036,70.5522,20578.0
2015-10-19 13:40:00,87.09,87.14,87.05,87.12,14498.0,70.536,70.5765,70.5036,70.5603,14498.0
2015-10-19 13:50:00,87.11,87.16,87.08,87.15,12287.0,70.5522,70.5927,70.5279,70.5846,12287.0
2015-10-19 14:00:00,87.13,87.18,87.08,87.13,21617.0,70.5684,70.6089,70.5279,70.5684,21617.0
2015-10-19 14:10:00,87.15,87.24,87.11,87.18,13803.0,70.5846,70.6575,70.5522,70.6089,13803.0
2015-10-19 14:20:00,87.19,87.19,87.1,87.16,11107.0,70.617,70.617,70.5441,70.5927,11107.0
2015-10-19 14:30:00,87.16,87.33,87.16,87.27,22230.0,70.5927,70.7304,70.5927,70.6818,22230.0
2015-10-19 14:40:00,87.25,87.27,87.2,87.23,12345.0,70.6656,70.6818,70.6251,70.6494,12345.0
2015-10-19 14:50:00,87.22,87.3,87.22,87.3,14088.0,70.6413,70.7061,70.6413,70.7061,14088.0
2015-10-19 15:00:00,87.28,87.39,87.28,87.32,17684.0,70.6899,70.779,70.6899,70.7223,17684.0
2015-10-19 15:10:00,87.33,87.4,87.33,87.38,18747.0,70.7304,70.7871,70.7304,70.7709,18747.0
2015-10-19 15:20:00,87.37,87.45,87.36,87.38,23575.0,70.7628,70.8276,70.7547,70.7709,23575.0
2015-10-19 15:30:00,87.36,87.41,87.3,87.3,25386.0,70.7547,70.7952,70.7061,70.7061,25386.0
2015-10-19 15:40:00,87.3,87.3,87.24,87.26,30998.0,70.7061,70.7061,70.6575,70.6737,30998.0
2015-10-19 15:50:00,87.25,87.35,87.24,87.31,97669.0,70.6656,70.7466,70.6575,70.7142,97669.0
2015-10-20 09:30:00,87.06,87.5,87.06,87.41,63406.0,70.5117,70.8681,70.5117,70.7952,63406.0
2015-10-20 09:40:00,87.41,87.55,87.25,87.52,44661.0,70.7952,70.9086,70.6656,70.8843,44661.0
2015-10-20 09:50:00,87.51,87.62,87.45,87.45,23083.0,70.8762,70.9653,70.8276,70.8276,23083.0
2015-10-20 10:00:00,87.45,87.5,87.32,87.34,20796.0,70.8276,70.8681,70.7223,70.7385,20796.0
2015-10-20 10:10:00,87.35,87.38,87.25,87.33,20343.0,70.7466,70.7709,70.6656,70.7304,20343.0
2015-10-20 10:20:00,87.33,87.42,87.2,87.21,20715.0,70.7304,70.8033,70.6251,70.6332,20715.0
2015-10-20 10:30:00,87.2,87.28,87.15,87.22,19337.0,70.6251,70.6899,70.5846,70.6413,19337.0
2015-10-20 10:40:00,87.24,87.32,87.19,87.3,16551.0,70.6575,70.7223,70.617,70.7061,16551.0
2015-10-20 10:50:00,87.31,87.32,87.24,87.29,16812.0,70.7142,70.7223,70.6575,70.698,16812.0
2015-10-20 11:00:00,87.3,87.39,87.2,87.26,28621.0,70.7061,70.779,70.6251,70.6737,28621.0
2015-10-20 11:10:00,87.29,87.32,87.21,87.28,24904.0,70.698,70.7223,70.6332,70.6899,24904.0
2015-10-20 11:20:00,87.26,87.36,87.25,87.35,10170.0,70.6737,70.7547,70.6656,70.7466,10170.0
2015-10-20 11:30:00,87.35,87.36,87.24,87.3,34171.0,70.7466,70.7547,70.6575,70.7061,34171.0
2015-10-20 11:40:00,87.3,87.31,87.17,87.18,15706.0,70.7061,70.7142,70.6008,70.6089,15706.0
2015-10-20 11:50:00,87.19,87.27,86.98,87.16,26582.0,70.617,70.6818,70.4469,70.5927,26582.0
2015-10-20 12:00:00,87.15,87.23,87.11,87.16,17444.0,70.5846,70.6494,70.5522,70.5927,17444.0
2015-10-20 12:10:00,87.17,87.18,87.01,87.01,11466.0,70.6008,70.6089,70.4712,70.4712,11466.0
2015-10-20 12:20:00,86.99,87.14,86.95,87.12,11191.0,70.455,70.5765,70.4227,70.5603,11191.0
2015-10-20 12:30:00,87.11,87.11,87.0,87.09,15601.0,70.5522,70.5522,70.4631,70.536,15601.0
2015-10-20 12:40:00,87.09,87.17,87.08,87.12,8895.0,70.536,70.6008,70.5279,70.5603,8895.0
2015-10-20 12:50:00,87.11,87.23,87.1,87.23,13220.0,70.5522,70.6494,70.5441,70.6494,13220.0
2015-10-20 13:00:00,87.2,87.22,87.13,87.15,11775.0,70.6251,70.6413,70.5684,70.5846,11775.0
2015-10-20 13:10:00,87.16,87.36,87.16,87.29,15141.0,70.5927,70.7547,70.5927,70.698,15141.0
2015-10-20 13:20:00,87.29,87.31,87.21,87.26,21872.0,70.698,70.7142,70.6332,70.6737,21872.0
2015-10-20 13:30:00,87.24,87.25,87.1,87.16,26683.0,70.6575,70.6656,70.5441,70.5927,26683.0
2015-10-20 13:40:00,87.16,87.26,87.1,87.19,23338.0,70.5927,70.6737,70.5441,70.617,23338.0
2015-10-20 13:50:00,87.17,87.24,87.12,87.19,12409.0,70.6008,70.6575,70.5603,70.617,12409.0
2015-10-20 14:00:00,87.19,87.3,87.14,87.22,12021.0,70.617,70.7061,70.5765,70.6413,12021.0
2015-10-20 14:10:00,87.24,87.3,87.22,87.26,20483.0,70.6575,70.7061,70.6413,70.6737,20483.0
2015-10-20 14:20:00,87.26,87.38,87.25,87.38,13021.0,70.6737,70.7709,70.6656,70.7709,13021.0
2015-10-20 14:30:00,87.38,87.4,87.27,87.31,12375.0,70.7709,70.7871,70.6818,70.7142,12375.0
2015-10-20 14:40:00,87.32,87.36,87.29,87.34,15458.0,70.7223,70.7547,70.698,70.7385,15458.0
2015-10-20 14:50:00,87.34,87.43,87.29,87.42,17840.0,70.7385,70.8114,70.698,70.8033,17840.0
2015-10-20 15:00:00,87.43,87.47,87.4,87.41,14063.0,70.8114,70.8438,70.7871,70.7952,14063.0
2015-10-20 15:10:00,87.43,87.49,87.3,87.3,28367.0,70.8114,70.86,70.7061,70.7061,28367.0
2015-10-20 15:20:00,87.31,87.42,87.31,87.35,34560.0,70.7142,70.8033,70.7142,70.7466,34560.0
2015-10-20 15:30:00,87.35,87.41,87.32,87.37,25226.0,70.7466,70.7952,70.7223,70.7628,25226.0
2015-10-20 15:40:00,87.38,87.42,87.27,87.27,38492.0,70.7709,70.8033,70.6818,70.6818,38492.0
2015-10-20 15:50:00,87.28,87.42,87.28,87.41,77139.0,70.6899,70.8033,70.6899,70.7952,77139.0
2015-10-21 09:30:00,87.7,87.75,87.46,87.56,35438.0,71.0301,71.0706,70.8357,70.9167,35438.0
2015-10-21 09:40:00,87.5,87.89,87.5,87.86,23136.0,70.8681,71.184,70.8681,71.1597,23136.0
2015-10-21 09:50:00,87.88,88.04,87.81,87.98,53316.0,71.1759,71.3055,71.1192,71.2569,53316.0
2015-10-21 10:00:00,87.96,88.07,87.86,87.99,31236.0,71.2407,71.3298,71.1597,71.265,31236.0
2015-10-21 10:10:00,88.0,88.2,87.99,88.15,45111.0,71.2731,71.4351,71.265,71.3946,45111.0
2015-10-21 10:20:00,88.15,88.23,88.1,88.12,42619.0,71.3946,71.4593,71.3541,71.3703,42619.0
2015-10-21 10:30:00,88.1,88.2,88.05,88.15,37560.0,71.3541,71.4351,71.3136,71.3946,37560.0
2015-10-21 10:40:00,88.16,88.29,88.15,88.19,26058.0,71.4027,71.5079,71.3946,71.427,26058.0
2015-10-21 10:50:00,88.16,88.37,88.13,88.3,33914.0,71.4027,71.5727,71.3784,71.516,33914.0
2015-10-21 11:00:00,88.29,88.36,88.24,88.26,19363.0,71.5079,71.5646,71.4674,71.4836,19363.0
2015-10-21 11:10:00,88.24,88.25,88.12,88.17,19689.0,71.4674,71.4755,71.3703,71.4108,19689.0
2015-10-21 11:20:00,88.13,88.33,88.13,88.28,16392.0,71.3784,71.5403,71.3784,71.4998,16392.0
2015-10-21 11:30:00,88.29,88.41,88.23,88.37,30260.0,71.5079,71.6051,71.4593,71.5727,30260.0
2015-10-21 11:40:00,88.33,88.37,88.3,88.37,13757.0,71.5403,71.5727,71.516,71.5727,13757.0
2015-10-21 11:50:00,88.37,88.48,88.36,88.44,21594.0,71.5727,71.6618,71.5646,71.6294,21594.0
2015-10-21 12:00:00,88.45,88.45,88.28,88.29,42156.0,71.6375,71.6375,71.4998,71.5079,42156.0
2015-10-21 12:10:00,88.29,88.31,88.18,88.18,24711.0,71.5079,71.5241,71.4189,71.4189,24711.0
2015-10-21 12:20:00,88.15,88.27,88.15,88.27,16246.0,71.3946,71.4917,71.3946,71.4917,16246.0
2015-10-21 12:30:00,88.27,88.31,88.23,88.28,18579.0,71.4917,71.5241,71.4593,71.4998,18579.0
2015-10-21 12:40:00,88.28,88.3,88.17,88.2,25726.0,71.4998,71.516,71.4108,71.4351,25726.0
2015-10-21 12:50:00,88.2,88.24,88.1,88.1,18780.0,71.4351,71.4674,71.3541,71.3541,18780.0
2015-10-21 13:00:00,88.09,88.18,88.06,88.18,43321.0,71.346,71.4189,71.3217,71.4189,43321.0
2015-10-21 13:10:00,88.17,88.2,87.99,88.01,37110.0,71.4108,71.4351,71.265,71.2812,37110.0
2015-10-21 13:20:00,88.01,88.11,87.78,87.8,61274.0,71.2812,71.3622,71.0949,71.1111,61274.0
2015-10-21 13:30:00,87.8,87.92,87.7,87.73,23687.0,71.1111,71.2083,71.0301,71.0544,23687.0
2015-10-21 13:40:00,87.72,87.86,87.7,87.79,25407.0,71.0463,71.1597,71.0301,71.103,25407.0
2015-10-21 13:50:00,87.75,87.81,87.71,87.71,36420.0,71.0706,71.1192,71.0382,71.0382,36420.0
2015-10-21 14:00:00,87.71,87.72,87.54,87.68,31349.0,71.0382,71.0463,70.9005,71.0139,31349.0
2015-10-21 14:10:00,87.67,87.69,87.57,87.67,19157.0,71.0058,71.022,70.9248,71.0058,19157.0
2015-10-21 14:20:00,87.66,87.73,87.63,87.7,14869.0,70.9977,71.0544,70.9734,71.0301,14869.0
2015-10-21 14:30:00,87.71,87.98,87.69,87.92,35136.0,71.0382,71.2569,71.022,71.2083,35136.0
2015-10-21 14:40:00,87.93,87.98,87.84,87.93,28309.0,71.2164,71.2569,71.1435,71.2164,28309.0
2015-10-21 14:50:00,87.93,87.93,87.78,87.82,24411.0,71.2164,71.2164,71.0949,71.1273,24411.0
2015-10-21 15:00:00,87.82,87.86,87.78,87.86,22148.0,71.1273,71.1597,71.0949,71.1597,22148.0
2015-10-21 15:10:00,87.86,87.86,87.5,87.51,32761.0,71.1597,71.1597,70.8681,70.8762,32761.0
2015-10-21 15:20:00,87.5,87.6,87.49,87.57,42193.0,70.8681,70.9491,70.86,70.9248,42193.0
2015-10-21 15:30:00,87.55,87.56,87.46,87.55,46563.0,70.9086,70.9167,70.8357,70.9086,46563.0
2015-10-21 15:40:00,87.54,87.55,87.36,87.47,88172.0,70.9005,70.9086,70.7547,70.8438,88172.0
2015-10-21 15:50:00,87.47,87.47,87.32,87.46,121339.0,70.8438,70.8438,70.7223,70.8357,121339.0
2015-10-22 09:30:00,87.93,88.24,87.72,88.12,82567.0,71.2164,71.4674,71.0463,71.3703,82567.0
2015-10-22 09:40:00,88.14,88.39,88.1,88.32,60279.0,71.3865,71.5889,71.3541,71.5322,60279.0
2015-10-22 09:50:00,88.32,88.52,88.29,88.43,42095.0,71.5322,71.6942,71.5079,71.6213,42095.0
2015-10-22 10:00:00,88.43,88.58,88.31,88.58,33459.0,71.6213,71.7428,71.5241,71.7428,33459.0
2015-10-22 10:10:00,88.58,88.72,88.49,88.71,33513.0,71.7428,71.8562,71.6699,71.8481,33513.0
2015-10-22 10:20:00,88.72,88.74,88.6,88.67,64228.0,71.8562,71.8724,71.759,71.8157,64228.0
2015-10-22 10:30:00,88.66,88.78,88.58,88.71,56053.0,71.8076,71.9048,71.7428,71.8481,56053.0
2015-10-22 10:40:00,88.68,88.97,88.64,88.86,38260.0,71.8238,72.0587,71.7914,71.9696,38260.0
2015-10-22 10:50:00,88.88,89.22,88.8,89.2,46367.0,71.9858,72.2612,71.921,72.245,46367.0
2015-10-22 11:00:00,89.2,89.25,89.08,89.24,32404.0,72.245,72.2855,72.1478,72.2774,32404.0
2015-10-22 11:10:00,89.25,89.25,89.13,89.19,42760.0,72.2855,72.2855,72.1883,72.2369,42760.0
2015-10-22 11:20:00,89.19,89.22,89.08,89.2,47458.0,72.2369,72.2612,72.1478,72.245,47458.0
2015-10-22 11:30:00,89.19,89.35,89.17,89.34,28367.0,72.2369,72.3665,72.2207,72.3584,28367.0
2015-10-22 11:40:00,89.34,89.39,89.24,89.33,52782.0,72.3584,72.3989,72.2774,72.3503,52782.0
2015-10-22 11:50:00,89.36,89.52,89.29,89.34,27935.0,72.3746,72.5041,72.3179,72.3584,27935.0
2015-10-22 12:00:00,89.34,89.37,89.24,89.28,27963.0,72.3584,72.3827,72.2774,72.3098,27963.0
2015-10-22 12:10:00,89.28,89.44,89.28,89.44,19052.0,72.3098,72.4394,72.3098,72.4394,19052.0
2015-10-22 12:20:00,89.45,89.67,89.45,89.63,33503.0,72.4475,72.6256,72.4475,72.5932,33503.0
2015-10-22 12:30:00,89.61,89.67,89.6,89.65,26507.0,72.577,72.6256,72.5689,72.6094,26507.0
2015-10-22 12:40:00,89.65,89.75,89.54,89.58,29597.0,72.6094,72.6904,72.5203,72.5527,29597.0
2015-10-22 12:50:00,89.56,89.69,89.54,89.68,20685.0,72.5365,72.6418,72.5203,72.6337,20685.0
2015-10-22 13:00:00,89.68,89.79,89.63,89.76,29907.0,72.6337,72.7228,72.5932,72.6985,29907.0
2015-10-22 13:10:00,89.75,89.83,89.7,89.75,29269.0,72.6904,72.7552,72.6499,72.6904,29269.0
2015-10-22 13:20:00,89.74,89.81,89.67,89.7,32150.0,72.6823,72.739,72.6256,72.6499,32150.0
2015-10-22 13:30:00,89.7,89.71,89.65,89.66,19572.0,72.6499,72.658,72.6094,72.6175,19572.0
2015-10-22 13:40:00,89.65,89.7,89.58,89.59,26467.0,72.6094,72.6499,72.5527,72.5608,26467.0
2015-10-22 13:50:00,89.58,89.64,89.55,89.59,29379.0,72.5527,72.6013,72.5284,72.5608,29379.0
2015-10-22 14:00:00,89.58,89.63,89.47,89.47,33305.0,72.5527,72.5932,72.4637,72.4637,33305.0
2015-10-22 14:10:00,89.48,89.5,89.28,89.3,45808.0,72.4718,72.4879,72.3098,72.326,45808.0
2015-10-22 14:20:00,89.29,89.44,89.25,89.34,44793.0,72.3179,72.4394,72.2855,72.3584,44793.0
2015-10-22 14:30:00,89.36,89.37,89.26,89.33,24425.0,72.3746,72.3827,72.2936,72.3503,24425.0
2015-10-22 14:40:00,89.33,89.51,89.3,89.51,41296.0,72.3503,72.496,72.326,72.496,41296.0
2015-10-22 14:50:00,89.5,89.63,89.4,89.6,46458.0,72.4879,72.5932,72.407,72.5689,46458.0
2015-10-22 15:00:00,89.6,89.6,89.46,89.48,34317.0,72.5689,72.5689,72.4556,72.4718,34317.0
2015-10-22 15:10:00,89.48,89.62,89.31,89.53,69523.0,72.4718,72.5851,72.3341,72.5122,69523.0
2015-10-22 15:20:00,89.52,89.68,89.46,89.59,71222.0,72.5041,72.6337,72.4556,72.5608,71222.0
2015-10-22 15:30:00,89.6,89.62,89.52,89.56,52277.0,72.5689,72.5851,72.5041,72.5365,52277.0
2015-10-22 15:40:00,89.56,89.73,89.55,89.6,72564.0,72.5365,72.6742,72.5284,72.5689,72564.0
2015-10-22 15:50:00,89.59,89.72,89.54,89.69,131991.0,72.5608,72.6661,72.5203,72.6418,131991.0
2015-10-23 09:30:00,90.0,90.14,89.68,90.1,122934.0,72.8929,73.0063,72.6337,72.9739,122934.0
2015-10-23 09:40:00,90.1,90.23,89.98,90.05,76713.0,72.9739,73.0792,72.8767,72.9334,76713.0
2015-10-23 09:50:00,90.06,90.37,89.97,90.34,48696.0,72.9415,73.1926,72.8686,73.1683,48696.0
2015-10-23 10:00:00,90.36,90.39,90.18,90.19,32377.0,73.1845,73.2088,73.0387,73.0468,32377.0
2015-10-23 10:10:00,90.25,90.34,90.2,90.24,24206.0,73.0954,73.1683,73.0549,73.0873,24206.0
2015-10-23 10:20:00,90.27,90.39,90.11,90.12,48662.0,73.1116,73.2088,72.982,72.9901,48662.0
2015-10-23 10:30:00,90.09,90.15,89.95,90.0,50554.0,72.9658,73.0144,72.8524,72.8929,50554.0
2015-10-23 10:40:00,89.99,90.15,89.91,90.0,26750.0,72.8848,73.0144,72.82,72.8929,26750.0
2015-10-23 10:50:00,90.0,90.02,89.85,90.0,27366.0,72.8929,72.9091,72.7714,72.8929,27366.0
2015-10-23 11:00:00,90.04,90.29,90.0,90.23,24794.0,72.9253,73.1278,72.8929,73.0792,24794.0
2015-10-23 11:10:00,90.2,90.21,89.93,89.98,23619.0,73.0549,73.063,72.8362,72.8767,23619.0
2015-10-23 11:20:00,89.97,90.09,89.92,90.0,23043.0,72.8686,72.9658,72.8281,72.8929,23043.0
2015-10-23 11:30:00,89.99,90.03,89.86,89.86,24024.0,72.8848,72.9172,72.7795,72.7795,24024.0
2015-10-23 11:40:00,89.88,90.02,89.86,89.89,56371.0,72.7957,72.9091,72.7795,72.8038,56371.0
2015-10-23 11:50:00,89.88,89.88,89.69,89.77,36169.0,72.7957,72.7957,72.6418,72.7066,36169.0
2015-10-23 12:00:00,89.78,89.88,89.69,89.88,45845.0,72.7147,72.7957,72.6418,72.7957,45845.0
2015-10-23 12:10:00,89.87,89.93,89.79,89.91,32373.0,72.7876,72.8362,72.7228,72.82,32373.0
2015-10-23 12:20:00,89.92,90.06,89.91,90.02,29473.0,72.8281,72.9415,72.82,72.9091,29473.0
2015-10-23 12:30:00,90.02,90.07,90.0,90.0,11600.0,72.9091,72.9496,72.8929,72.8929,11600.0
2015-10-23 12:40:00,89.98,90.06,89.94,90.04,22193.0,72.8767,72.9415,72.8443,72.9253,22193.0
2015-10-23 12:50:00,90.05,90.12,89.99,90.1,23320.0,72.9334,72.9901,72.8848,72.9739,23320.0
2015-10-23 13:00:00,90.1,90.1,89.95,90.0,20722.0,72.9739,72.9739,72.8524,72.8929,20722.0
2015-10-23 13:10:00,90.0,90.03,89.98,90.03,18375.0,72.8929,72.9172,72.8767,72.9172,18375.0
2015-10-23 13:20:00,90.03,90.19,90.01,90.12,21291.0,72.9172,73.0468,72.901,72.9901,21291.0
2015-10-23 13:30:00,90.13,90.2,90.1,90.18,21456.0,72.9982,73.0549,72.9739,73.0387,21456.0
2015-10-23 13:40:00,90.19,90.25,90.15,90.2,24342.0,73.0468,73.0954,73.0144,73.0549,24342.0
2015-10-23 13:50:00,90.21,90.25,90.12,90.16,22169.0,73.063,73.0954,72.9901,73.0225,22169.0
2015-10-23 14:00:00,90.16,90.25,90.13,90.14,22622.0,73.0225,73.0954,72.9982,73.0063,22622.0
2015-10-23 14:10:00,90.13,90.25,90.06,90.21,27535.0,72.9982,73.0954,72.9415,73.063,27535.0
2015-10-23 14:20:00,90.22,90.39,90.22,90.29,33233.0,73.0711,73.2088,73.0711,73.1278,33233.0
2015-10-23 14:30:00,90.27,90.42,90.26,90.41,20921.0,73.1116,73.2331,73.1035,73.225,20921.0
2015-10-23 14:40:00,90.41,90.51,90.38,90.5,34223.0,73.225,73.306,73.2007,73.2979,34223.0
2015-10-23 14:50:00,90.51,90.52,90.44,90.45,21775.0,73.306,73.3141,73.2493,73.2574,21775.0
2015-10-23 15:00:00,90.46,90.6,90.45,90.48,34925.0,73.2655,73.3789,73.2574,73.2817,34925.0
2015-10-23 15:10:00,90.48,90.54,90.41,90.42,36421.0,73.2817,73.3303,73.225,73.2331,36421.0
2015-10-23 15:20:00,90.43,90.44,90.3,90.36,37082.0,73.2412,73.2493,73.1359,73.1845,37082.0
2015-10-23 15:30:00,90.36,90.51,90.36,90.47,52389.0,73.1845,73.306,73.1845,73.2736,52389.0
2015-10-23 15:40:00,90.45,90.56,90.45,90.53,48157.0,73.2574,73.3465,73.2574,73.3222,48157.0
2015-10-23 15:50:00,90.53,90.54,90.48,90.51,88132.0,73.3222,73.3303,73.2817,73.306,88132.0
2015-10-26 09:30:00,90.23,90.67,90.07,90.36,81094.0,73.0792,73.4356,72.9496,73.1845,81094.0
2015-10-26 09:40:00,90.36,90.51,90.35,90.37,76676.0,73.1845,73.306,73.1764,73.1926,76676.0
2015-10-26 09:50:00,90.34,90.45,90.25,90.31,44545.0,73.1683,73.2574,73.0954,73.144,44545.0
2015-10-26 10:00:00,90.28,90.4,90.13,90.15,47786.0,73.1197,73.2169,72.9982,73.0144,47786.0
2015-10-26 10:10:00,90.15,90.16,89.96,90.01,78679.0,73.0144,73.0225,72.8605,72.901,78679.0
2015-10-26 10:20:00,90.01,90.17,90.01,90.07,40201.0,72.901,73.0306,72.901,72.9496,40201.0
2015-10-26 10:30:00,90.09,90.11,89.97,90.04,48652.0,72.9658,72.982,72.8686,72.9253,48652.0
2015-10-26 10:40:00,90.06,90.13,89.99,89.99,28530.0,72.9415,72.9982,72.8848,72.8848,28530.0
2015-10-26 10:50:00,90.0,90.14,89.94,90.14,69865.0,72.8929,73.0063,72.8443,73.0063,69865.0
2015-10-26 11:00:00,90.15,90.26,90.12,90.19,26686.0,73.0144,73.1035,72.9901,73.0468,26686.0
2015-10-26 11:10:00,90.2,90.3,90.13,90.13,23822.0,73.0549,73.1359,72.9982,72.9982,23822.0
2015-10-26 11:20:00,90.14,90.2,90.09,90.14,25090.0,73.0063,73.0549,72.9658,73.0063,25090.0
2015-10-26 11:30:00,90.1,90.21,90.1,90.2,31192.0,72.9739,73.063,72.9739,73.0549,31192.0
2015-10-26 11:40:00,90.22,90.23,90.1,90.12,34530.0,73.0711,73.0792,72.9739,72.9901,34530.0
2015-10-26 11:50:00,90.12,90.14,90.08,90.09,21340.0,72.9901,73.0063,72.9577,72.9658,21340.0
2015-10-26 12:00:00,90.1,90.14,90.03,90.06,24298.0,72.9739,73.0063,72.9172,72.9415,24298.0
2015-10-26 12:10:00,90.06,90.07,90.02,90.05,16092.0,72.9415,72.9496,72.9091,72.9334,16092.0
2015-10-26 12:20:00,90.06,90.17,90.05,90.12,33037.0,72.9415,73.0306,72.9334,72.9901,33037.0
2015-10-26 12:30:00,90.13,90.13,90.05,90.08,23193.0,72.9982,72.9982,72.9334,72.9577,23193.0
2015-10-26 12:40:00,90.08,90.13,90.06,90.09,25572.0,72.9577,72.9982,72.9415,72.9658,25572.0
2015-10-26 12:50:00,90.1,90.1,89.97,90.0,48067.0,72.9739,72.9739,72.8686,72.8929,48067.0
2015-10-26 13:00:00,89.99,90.1,89.95,90.08,35750.0,72.8848,72.9739,72.8524,72.9577,35750.0
2015-10-26 13:10:00,90.09,90.12,90.03,90.07,19178.0,72.9658,72.9901,72.9172,72.9496,19178.0
2015-10-26 13:20:00,90.07,90.07,90.02,90.04,62923.0,72.9496,72.9496,72.9091,72.9253,62923.0
2015-10-26 13:30:00,90.05,90.09,90.01,90.03,78473.0,72.9334,72.9658,72.901,72.9172,78473.0
2015-10-26 13:40:00,90.02,90.06,89.9,89.93,86119.0,72.9091,72.9415,72.8119,72.8362,86119.0
2015-10-26 13:50:00,89.94,89.97,89.8,89.93,111974.0,72.8443,72.8686,72.7309,72.8362,111974.0
2015-10-26 14:00:00,89.94,90.0,89.81,90.0,53351.0,72.8443,72.8929,72.739,72.8929,53351.0
2015-10-26 14:10:00,89.99,90.02,89.85,89.88,33486.0,72.8848,72.9091,72.7714,72.7957,33486.0
2015-10-26 14:20:00,89.88,89.97,89.82,89.97,29058.0,72.7957,72.8686,72.7471,72.8686,29058.0
2015-10-26 14:30:00,89.96,89.98,89.83,89.85,32559.0,72.8605,72.8767,72.7552,72.7714,32559.0
2015-10-26 14:40:00,89.85,89.95,89.75,89.92,51205.0,72.7714,72.8524,72.6904,72.8281,51205.0
2015-10-26 14:50:00,89.9,89.94,89.85,89.93,39813.0,72.8119,72.8443,72.7714,72.8362,39813.0
2015-10-26 15:00:00,89.94,89.94,89.82,89.91,66724.0,72.8443,72.8443,72.7471,72.82,66724.0
2015-10-26 15:10:00,89.92,89.92,89.73,89.81,78741.0,72.8281,72.8281,72.6742,72.739,78741.0
2015-10-26 15:20:00,89.82,90.0,89.8,89.97,54679.0,72.7471,72.8929,72.7309,72.8686,54679.0
2015-10-26 15:30:00,89.98,90.06,89.93,90.03,62442.0,72.8767,72.9415,72.8362,72.9172,62442.0
2015-10-26 15:40:00,90.02,90.12,90.02,90.09,49103.0,72.9091,72.9901,72.9091,72.9658,49103.0
2015-10-26 15:50:00,90.1,90.19,90.06,90.11,95259.0,72.9739,73.0468,72.9415,72.982,95259.0
2015-10-27 09:30:00,90.11,90.11,89.51,89.9,91170.0,72.982,72.982,72.496,72.8119,91170.0
2015-10-27 09:40:00,89.87,89.92,89.71,89.8,103068.0,72.7876,72.8281,72.658,72.7309,103068.0
2015-10-27 09:50:00,89.8,89.88,89.43,89.49,61652.0,72.7309,72.7957,72.4313,72.4799,61652.0
2015-10-27 10:00:00,89.54,89.54,89.41,89.53,31148.0,72.5203,72.5203,72.4151,72.5122,31148.0
2015-10-27 10:10:00,89.54,89.56,89.31,89.32,43129.0,72.5203,72.5365,72.3341,72.3422,43129.0
2015-10-27 10:20:00,89.33,89.33,89.09,89.2,61029.0,72.3503,72.3503,72.1559,72.245,61029.0
2015-10-27 10:30:00,89.22,89.59,89.18,89.54,29675.0,72.2612,72.5608,72.2288,72.5203,29675.0
2015-10-27 10:40:00,89.56,89.68,89.54,89.54,29283.0,72.5365,72.6337,72.5203,72.5203,29283.0
2015-10-27 10:50:00,89.57,89.62,89.49,89.49,25831.0,72.5446,72.5851,72.4799,72.4799,25831.0
2015-10-27 11:00:00,89.49,89.78,89.45,89.78,37087.0,72.4799,72.7147,72.4475,72.7147,37087.0
2015-10-27 11:10:00,89.79,89.8,89.66,89.71,22151.0,72.7228,72.7309,72.6175,72.658,22151.0
2015-10-27 11:20:00,89.7,89.75,89.65,89.65,23426.0,72.6499,72.6904,72.6094,72.6094,23426.0
2015-10-27 11:30:00,89.65,89.71,89.59,89.61,24665.0,72.6094,72.658,72.5608,72.577,24665.0
2015-10-27 11:40:00,89.61,89.73,89.6,89.72,29163.0,72.577,72.6742,72.5689,72.6661,29163.0
2015-10-27 11:50:00,89.72,89.87,89.61,89.64,24009.0,72.6661,72.7876,72.577,72.6013,24009.0
2015-10-27 12:00:00,89.63,89.72,89.54,89.72,15938.0,72.5932,72.6661,72.5203,72.6661,15938.0
2015-10-27 12:10:00,89.73,89.82,89.69,89.81,11722.0,72.6742,72.7471,72.6418,72.739,11722.0
2015-10-27 12:20:00,89.83,89.95,89.82,89.91,13492.0,72.7552,72.8524,72.7471,72.82,13492.0
2015-10-27 12:30:00,89.92,89.97,89.86,89.93,23412.0,72.8281,72.8686,72.7795,72.8362,23412.0
2015-10-27 12:40:00,89.95,90.04,89.9,90.04,14369.0,72.8524,72.9253,72.8119,72.9253,14369.0
2015-10-27 12:50:00,90.04,90.04,89.89,89.89,16951.0,72.9253,72.9253,72.8038,72.8038,16951.0
2015-10-27 13:00:00,89.88,89.89,89.61,89.68,32674.0,72.7957,72.8038,72.577,72.6337,32674.0
2015-10-27 13:10:00,89.69,89.71,89.59,89.67,21722.0,72.6418,72.658,72.5608,72.6256,21722.0
2015-10-27 13:20:00,89.68,89.7,89.61,89.69,24279.0,72.6337,72.6499,72.577,72.6418,24279.0
2015-10-27 13:30:00,89.69,89.79,89.65,89.75,35408.0,72.6418,72.7228,72.6094,72.6904,35408.0
2015-10-27 13:40:00,89.76,89.77,89.65,89.66,17042.0,72.6985,72.7066,72.6094,72.6175,17042.0
2015-10-27 13:50:00,89.66,89.66,89.57,89.65,17754.0,72.6175,72.6175,72.5446,72.6094,17754.0
2015-10-27 14:00:00,89.63,89.81,89.63,89.8,31952.0,72.5932,72.739,72.5932,72.7309,31952.0
2015-10-27 14:10:00,89.81,89.84,89.7,89.7,27016.0,72.739,72.7633,72.6499,72.6499,27016.0
2015-10-27 14:20:00,89.71,89.83,89.66,89.81,29110.0,72.658,72.7552,72.6175,72.739,29110.0
2015-10-27 14:30:00,89.78,89.85,89.68,89.8,29191.0,72.7147,72.7714,72.6337,72.7309,29191.0
2015-10-27 14:40:00,89.79,89.8,89.7,89.79,34762.0,72.7228,72.7309,72.6499,72.7228,34762.0
2015-10-27 14:50:00,89.78,89.91,89.73,89.86,91643.0,72.7147,72.82,72.6742,72.7795,91643.0
2015-10-27 15:00:00,89.84,90.05,89.83,90.03,36505.0,72.7633,72.9334,72.7552,72.9172,36505.0
2015-10-27 15:10:00,90.03,90.14,90.03,90.11,43153.0,72.9172,73.0063,72.9172,72.982,43153.0
2015-10-27 15:20:00,90.1,90.25,90.09,90.23,44210.0,72.9739,73.0954,72.9658,73.0792,44210.0
2015-10-27 15:30:00,90.24,90.31,90.2,90.21,55058.0,73.0873,73.144,73.0549,73.063,55058.0
2015-10-27 15:40:00,90.2,90.34,90.15,90.24,56169.0,73.0549,73.1683,73.0144,73.0873,56169.0
2015-10-27 15:50:00,90.24,90.38,90.14,90.37,141970.0,73.0873,73.2007,73.0063,73.1926,141970.0
2015-10-28 09:30:00,88.32,88.83,87.15,87.5,220493.0,71.5322,71.9453,70.5846,70.8681,220493.0
2015-10-28 09:40:00,87.41,88.16,87.19,88.16,125545.0,70.7952,71.4027,70.617,71.4027,125545.0
2015-10-28 09:50:00,88.13,88.5,87.69,87.79,76176.0,71.3784,71.678,71.022,71.103,76176.0
2015-10-28 10:00:00,87.78,88.19,87.76,88.06,60438.0,71.0949,71.427,71.0787,71.3217,60438.0
2015-10-28 10:10:00,88.06,88.22,87.92,87.92,73335.0,71.3217,71.4513,71.2083,71.2083,73335.0
2015-10-28 10:20:00,87.93,88.38,87.82,88.38,103169.0,71.2164,71.5808,71.1273,71.5808,103169.0
2015-10-28 10:30:00,88.39,88.44,88.1,88.17,87345.0,71.5889,71.6294,71.3541,71.4108,87345.0
2015-10-28 10:40:00,88.17,88.4,88.09,88.39,77810.0,71.4108,71.597,71.346,71.5889,77810.0
2015-10-28 10:50:00,88.38,88.73,88.37,88.73,47771.0,71.5808,71.8643,71.5727,71.8643,47771.0
2015-10-28 11:00:00,88.73,88.94,88.63,88.81,47152.0,71.8643,72.0344,71.7833,71.9291,47152.0
2015-10-28 11:10:00,88.81,89.17,88.81,89.17,32591.0,71.9291,72.2207,71.9291,72.2207,32591.0
2015-10-28 11:20:00,89.14,89.19,88.92,88.92,31993.0,72.1964,72.2369,72.0182,72.0182,31993.0
2015-10-28 11:30:00,88.93,89.0,88.85,88.95,29127.0,72.0263,72.083,71.9615,72.0425,29127.0
2015-10-28 11:40:00,88.93,89.01,88.88,89.0,23186.0,72.0263,72.0911,71.9858,72.083,23186.0
2015-10-28 11:50:00,89.0,89.24,88.94,89.18,47259.0,72.083,72.2774,72.0344,72.2288,47259.0
2015-10-28 12:00:00,89.22,89.25,88.96,88.97,35648.0,72.2612,72.2855,72.0506,72.0587,35648.0
2015-10-28 12:10:00,88.98,89.11,88.87,89.08,17474.0,72.0668,72.1721,71.9777,72.1478,17474.0
2015-10-28 12:20:00,89.08,89.25,89.08,89.21,22955.0,72.1478,72.2855,72.1478,72.2531,22955.0
2015-10-28 12:30:00,89.2,89.22,89.11,89.13,19492.0,72.245,72.2612,72.1721,72.1883,19492.0
2015-10-28 12:40:00,89.13,89.15,88.93,89.13,53730.0,72.1883,72.2045,72.0263,72.1883,53730.0
2015-10-28 12:50:00,89.11,89.18,89.1,89.15,14618.0,72.1721,72.2288,72.164,72.2045,14618.0
2015-10-28 13:00:00,89.16,89.23,89.11,89.14,21852.0,72.2126,72.2693,72.1721,72.1964,21852.0
2015-10-28 13:10:00,89.15,89.15,88.99,89.05,28981.0,72.2045,72.2045,72.0749,72.1235,28981.0
2015-10-28 13:20:00,89.02,89.03,88.94,88.95,30282.0,72.0992,72.1073,72.0344,72.0425,30282.0
2015-10-28 13:30:00,88.96,88.98,88.59,88.84,42883.0,72.0506,72.0668,71.7509,71.9534,42883.0
2015-10-28 13:40:00,88.8,88.86,88.59,88.75,46480.0,71.921,71.9696,71.7509,71.8805,46480.0
2015-10-28 13:50:00,88.76,88.77,88.68,88.74,60218.0,71.8886,71.8967,71.8238,71.8724,60218.0
2015-10-28 14:00:00,88.72,88.72,87.67,87.96,95158.0,71.8562,71.8562,71.0058,71.2407,95158.0
2015-10-28 14:10:00,87.96,87.98,86.9,87.04,158932.0,71.2407,71.2569,70.3822,70.4955,158932.0
2015-10-28 14:20:00,87.05,87.6,87.01,87.23,96857.0,70.5036,70.9491,70.4712,70.6494,96857.0
2015-10-28 14:30:00,87.22,87.39,87.07,87.2,66046.0,70.6413,70.779,70.5198,70.6251,66046.0
2015-10-28 14:40:00,87.21,87.44,87.14,87.32,58336.0,70.6332,70.8195,70.5765,70.7223,58336.0
2015-10-28 14:50:00,87.35,87.52,87.12,87.35,73120.0,70.7466,70.8843,70.5603,70.7466,73120.0
2015-10-28 15:00:00,87.35,87.47,87.23,87.33,107345.0,70.7466,70.8438,70.6494,70.7304,107345.0
2015-10-28 15:10:00,87.33,87.33,87.18,87.21,129770.0,70.7304,70.7304,70.6089,70.6332,129770.0
2015-10-28 15:20:00,87.2,87.47,87.1,87.47,133717.0,70.6251,70.8438,70.5441,70.8438,133717.0
2015-10-28 15:30:00,87.48,87.71,87.4,87.7,118799.0,70.8519,71.0382,70.7871,71.0301,118799.0
2015-10-28 15:40:00,87.7,87.94,87.64,87.88,136013.0,71.0301,71.2245,70.9815,71.1759,136013.0
2015-10-28 15:50:00,87.9,87.92,87.74,87.91,202175.0,71.1921,71.2083,71.0625,71.2002,202175.0
2015-10-29 09:30:00,87.91,88.17,86.57,86.73,178887.0,71.2002,71.4108,70.1149,70.2445,178887.0
2015-10-29 09:40:00,86.73,87.47,86.73,87.25,108154.0,70.2445,70.8438,70.2445,70.6656,108154.0
2015-10-29 09:50:00,87.27,87.82,86.86,87.8,98422.0,70.6818,71.1273,70.3498,71.1111,98422.0
2015-10-29 10:00:00,87.81,87.92,87.63,87.83,59903.0,71.1192,71.2083,70.9734,71.1354,59903.0
2015-10-29 10:10:00,87.84,87.94,87.59,87.61,72921.0,71.1435,71.2245,70.941,70.9572,72921.0
2015-10-29 10:20:00,87.63,87.74,87.47,87.5,59651.0,70.9734,71.0625,70.8438,70.8681,59651.0
2015-10-29 10:30:00,87.49,87.99,87.49,87.91,46597.0,70.86,71.265,70.86,71.2002,46597.0
2015-10-29 10:40:00,87.93,88.13,87.91,87.92,45915.0,71.2164,71.3784,71.2002,71.2083,45915.0
2015-10-29 10:50:00,87.97,88.24,87.84,88.24,43208.0,71.2488,71.4674,71.1435,71.4674,43208.0
2015-10-29 11:00:00,88.2,88.31,88.09,88.19,47718.0,71.4351,71.5241,71.346,71.427,47718.0
2015-10-29 11:10:00,88.21,88.33,88.13,88.33,32060.0,71.4432,71.5403,71.3784,71.5403,32060.0
2015-10-29 11:20:00,88.33,88.37,88.18,88.26,37224.0,71.5403,71.5727,71.4189,71.4836,37224.0
2015-10-29 11:30:00,88.25,88.43,88.25,88.37,31141.0,71.4755,71.6213,71.4755,71.5727,31141.0
2015-10-29 11:40:00,88.37,88.46,88.35,88.43,28805.0,71.5727,71.6456,71.5565,71.6213,28805.0
2015-10-29 11:50:00,88.44,88.48,88.36,88.47,27710.0,71.6294,71.6618,71.5646,71.6537,27710.0
2015-10-29 12:00:00,88.47,88.53,88.29,88.34,30329.0,71.6537,71.7023,71.5079,71.5484,30329.0
2015-10-29 12:10:00,88.34,88.44,88.26,88.44,29756.0,71.5484,71.6294,71.4836,71.6294,29756.0
2015-10-29 12:20:00,88.45,88.53,88.42,88.48,27534.0,71.6375,71.7023,71.6132,71.6618,27534.0
2015-10-29 12:30:00,88.49,88.51,88.42,88.44,22297.0,71.6699,71.6861,71.6132,71.6294,22297.0
2015-10-29 12:40:00,88.44,88.52,88.42,88.46,24586.0,71.6294,71.6942,71.6132,71.6456,24586.0
2015-10-29 12:50:00,88.46,88.5,88.33,88.46,28971.0,71.6456,71.678,71.5403,71.6456,28971.0
2015-10-29 13:00:00,88.47,88.52,88.44,88.5,23023.0,71.6537,71.6942,71.6294,71.678,23023.0
2015-10-29 13:10:00,88.48,88.5,88.42,88.42,23499.0,71.6618,71.678,71.6132,71.6132,23499.0
2015-10-29 13:20:00,88.45,88.45,88.37,88.37,24833.0,71.6375,71.6375,71.5727,71.5727,24833.0
2015-10-29 13:30:00,88.38,88.38,88.15,88.16,33632.0,71.5808,71.5808,71.3946,71.4027,33632.0
2015-10-29 13:40:00,88.17,88.3,88.12,88.17,37973.0,71.4108,71.516,71.3703,71.4108,37973.0
2015-10-29 13:50:00,88.17,88.2,88.05,88.05,34251.0,71.4108,71.4351,71.3136,71.3136,34251.0
2015-10-29 14:00:00,88.06,88.14,88.03,88.07,61948.0,71.3217,71.3865,71.2974,71.3298,61948.0
2015-10-29 14:10:00,88.07,88.09,88.0,88.02,41163.0,71.3298,71.346,71.2731,71.2893,41163.0
2015-10-29 14:20:00,88.03,88.17,88.02,88.15,47939.0,71.2974,71.4108,71.2893,71.3946,47939.0
2015-10-29 14:30:00,88.14,88.15,87.87,87.87,38417.0,71.3865,71.3946,71.1678,71.1678,38417.0
2015-10-29 14:40:00,87.89,87.96,87.84,87.92,44890.0,71.184,71.2407,71.1435,71.2083,44890.0
2015-10-29 14:50:00,87.92,87.98,87.87,87.94,75462.0,71.2083,71.2569,71.1678,71.2245,75462.0
2015-10-29 15:00:00,87.95,88.13,87.94,88.11,53587.0,71.2326,71.3784,71.2245,71.3622,53587.0
2015-10-29 15:10:00,88.12,88.44,88.12,88.44,84408.0,71.3703,71.6294,71.3703,71.6294,84408.0
2015-10-29 15:20:00,88.44,88.47,88.31,88.39,46767.0,71.6294,71.6537,71.5241,71.5889,46767.0
2015-10-29 15:30:00,88.4,88.47,88.36,88.4,61471.0,71.597,71.6537,71.5646,71.597,61471.0
2015-10-29 15:40:00,88.4,88.48,88.37,88.37,68532.0,71.597,71.6618,71.5727,71.5727,68532.0
2015-10-29 15:50:00,88.38,88.42,88.3,88.37,114254.0,71.5808,71.6132,71.516,71.5727,114254.0
2015-10-30 09:30:00,88.36,88.64,88.08,88.52,91047.0,71.5646,71.7914,71.3379,71.6942,91047.0
2015-10-30 09:40:00,88.56,88.65,88.33,88.38,53659.0,71.7266,71.7995,71.5403,71.5808,53659.0
2015-10-30 09:50:00,88.37,88.39,88.17,88.26,41954.0,71.5727,71.5889,71.4108,71.4836,41954.0
2015-10-30 10:00:00,88.29,88.31,88.1,88.15,26632.0,71.5079,71.5241,71.3541,71.3946,26632.0
2015-10-30 10:10:00,88.16,88.25,87.94,88.06,31690.0,71.4027,71.4755,71.2245,71.3217,31690.0
2015-10-30 10:20:00,88.08,88.17,87.98,88.0,25887.0,71.3379,71.4108,71.2569,71.2731,25887.0
2015-10-30 10:30:00,88.0,88.07,87.88,87.94,24881.0,71.2731,71.3298,71.1759,71.2245,24881.0
2015-10-30 10:40:00,87.95,88.0,87.86,87.89,42845.0,71.2326,71.2731,71.1597,71.184,42845.0
2015-10-30 10:50:00,87.86,87.91,87.76,87.86,26780.0,71.1597,71.2002,71.0787,71.1597,26780.0
2015-10-30 11:00:00,87.87,87.93,87.72,87.79,29752.0,71.1678,71.2164,71.0463,71.103,29752.0
2015-10-30 11:10:00,87.79,87.82,87.63,87.63,35663.0,71.103,71.1273,70.9734,70.9734,35663.0
2015-10-30 11:20:00,87.63,87.64,87.5,87.64,52950.0,70.9734,70.9815,70.8681,70.9815,52950.0
2015-10-30 11:30:00,87.64,87.73,87.63,87.63,26792.0,70.9815,71.0544,70.9734,70.9734,26792.0
2015-10-30 11:40:00,87.63,87.67,87.5,87.55,33557.0,70.9734,71.0058,70.8681,70.9086,33557.0
2015-10-30 11:50:00,87.54,87.68,87.54,87.65,24640.0,70.9005,71.0139,70.9005,70.9896,24640.0
2015-10-30 12:00:00,87.64,87.67,87.5,87.54,25966.0,70.9815,71.0058,70.8681,70.9005,25966.0
2015-10-30 12:10:00,87.53,87.54,87.5,87.54,53770.0,70.8924,70.9005,70.8681,70.9005,53770.0
2015-10-30 12:20:00,87.55,87.59,87.49,87.49,57777.0,70.9086,70.941,70.86,70.86,57777.0
2015-10-30 12:30:00,87.5,87.59,87.49,87.58,51628.0,70.8681,70.941,70.86,70.9329,51628.0
2015-10-30 12:40:00,87.58,87.59,87.49,87.53,38464.0,70.9329,70.941,70.86,70.8924,38464.0
2015-10-30 12:50:00,87.53,87.67,87.52,87.65,39705.0,70.8924,71.0058,70.8843,70.9896,39705.0
2015-10-30 13:00:00,87.66,87.74,87.65,87.69,28274.0,70.9977,71.0625,70.9896,71.022,28274.0
2015-10-30 13:10:00,87.68,87.78,87.68,87.7,28005.0,71.0139,71.0949,71.0139,71.0301,28005.0
2015-10-30 13:20:00,87.7,87.76,87.62,87.62,23149.0,71.0301,71.0787,70.9653,70.9653,23149.0
2015-10-30 13:30:00,87.63,87.68,87.59,87.67,26236.0,70.9734,71.0139,70.941,71.0058,26236.0
2015-10-30 13:40:00,87.66,87.7,87.57,87.62,28398.0,70.9977,71.0301,70.9248,70.9653,28398.0
2015-10-30 13:50:00,87.62,87.67,87.5,87.53,52361.0,70.9653,71.0058,70.8681,70.8924,52361.0
2015-10-30 14:00:00,87.52,87.67,87.51,87.54,31031.0,70.8843,71.0058,70.8762,70.9005,31031.0
2015-10-30 14:10:00,87.53,87.6,87.43,87.44,43364.0,70.8924,70.9491,70.8114,70.8195,43364.0
2015-10-30 14:20:00,87.43,87.43,87.25,87.27,40858.0,70.8114,70.8114,70.6656,70.6818,40858.0
2015-10-30 14:30:00,87.27,87.4,87.25,87.34,55122.0,70.6818,70.7871,70.6656,70.7385,55122.0
2015-10-30 14:40:00,87.36,87.39,87.28,87.31,56720.0,70.7547,70.779,70.6899,70.7142,56720.0
2015-10-30 14:50:00,87.33,87.37,87.24,87.25,37728.0,70.7304,70.7628,70.6575,70.6656,37728.0
2015-10-30 15:00:00,87.24,87.34,87.18,87.31,63067.0,70.6575,70.7385,70.6089,70.7142,63067.0
2015-10-30 15:10:00,87.31,87.41,87.24,87.36,59396.0,70.7142,70.7952,70.6575,70.7547,59396.0
2015-10-30 15:20:00,87.37,87.41,87.22,87.23,49891.0,70.7628,70.7952,70.6413,70.6494,49891.0
2015-10-30 15:30:00,87.23,87.41,87.2,87.36,72384.0,70.6494,70.7952,70.6251,70.7547,72384.0
2015-10-30 15:40:00,87.36,87.51,87.29,87.46,91997.0,70.7547,70.8762,70.698,70.8357,91997.0
2015-10-30 15:50:00,87.46,87.46,86.96,87.01,374897.0,70.8357,70.8357,70.4307,70.4712,374897.0
2015-11-02 09:30:00,86.99,87.46,86.99,87.12,83921.0,70.455,70.8357,70.455,70.5603,83921.0
2015-11-02 09:40:00,87.13,87.14,86.95,87.01,52678.0,70.5684,70.5765,70.4227,70.4712,52678.0
2015-11-02 09:50:00,87.01,87.08,86.7,86.72,62676.0,70.4712,70.5279,70.2202,70.2364,62676.0
2015-11-02 10:00:00,86.76,86.89,86.7,86.7,21632.0,70.2688,70.3741,70.2202,70.2202,21632.0
2015-11-02 10:10:00,86.72,86.93,86.67,86.67,37907.0,70.2364,70.4065,70.1959,70.1959,37907.0
2015-11-02 10:20:00,86.66,86.76,86.58,86.58,36777.0,70.1878,70.2688,70.123,70.123,36777.0
2015-11-02 10:30:00,86.57,86.6,86.45,86.49,31589.0,70.1149,70.1392,70.0177,70.0501,31589.0
2015-11-02 10:40:00,86.52,86.71,86.46,86.6,42545.0,70.0744,70.2283,70.0258,70.1392,42545.0
2015-11-02 10:50:00,86.6,86.63,86.47,86.47,37581.0,70.1392,70.1635,70.0339,70.0339,37581.0
2015-11-02 11:00:00,86.47,86.65,86.44,86.63,55316.0,70.0339,70.1797,70.0096,70.1635,55316.0
2015-11-02 11:10:00,86.63,86.67,86.56,86.63,53633.0,70.1635,70.1959,70.1068,70.1635,53633.0
2015-11-02 11:20:00,86.64,86.72,86.6,86.7,30386.0,70.1716,70.2364,70.1392,70.2202,30386.0
2015-11-02 11:30:00,86.72,86.77,86.63,86.65,23717.0,70.2364,70.2769,70.1635,70.1797,23717.0
2015-11-02 11:40:00,86.64,86.72,86.64,86.72,16733.0,70.1716,70.2364,70.1716,70.2364,16733.0
2015-11-02 11:50:00,86.73,86.83,86.73,86.82,11660.0,70.2445,70.3255,70.2445,70.3174,11660.0
2015-11-02 12:00:00,86.82,86.86,86.81,86.81,15050.0,70.3174,70.3498,70.3093,70.3093,15050.0
2015-11-02 12:10:00,86.8,86.97,86.8,86.97,16302.0,70.3012,70.4388,70.3012,70.4388,16302.0
2015-11-02 12:20:00,86.99,87.0,86.97,86.99,17992.0,70.455,70.4631,70.4388,70.455,17992.0
2015-11-02 12:30:00,87.0,87.0,86.95,86.98,17982.0,70.4631,70.4631,70.4227,70.4469,17982.0
2015-11-02 12:40:00,86.98,87.01,86.92,86.93,31384.0,70.4469,70.4712,70.3984,70.4065,31384.0
2015-11-02 12:50:00,86.94,87.0,86.93,86.98,31097.0,70.4146,70.4631,70.4065,70.4469,31097.0
2015-11-02 13:00:00,86.99,87.07,86.97,86.98,23617.0,70.455,70.5198,70.4388,70.4469,23617.0
2015-11-02 13:10:00,86.97,86.98,86.93,86.96,16475.0,70.4388,70.4469,70.4065,70.4307,16475.0
2015-11-02 13:20:00,86.97,87.0,86.92,86.92,28189.0,70.4388,70.4631,70.3984,70.3984,28189.0
2015-11-02 13:30:00,86.92,87.01,86.92,86.99,32103.0,70.3984,70.4712,70.3984,70.455,32103.0
2015-11-02 13:40:00,86.98,86.98,86.9,86.91,18290.0,70.4469,70.4469,70.3822,70.3903,18290.0
2015-11-02 13:50:00,86.91,86.94,86.83,86.9,44340.0,70.3903,70.4146,70.3255,70.3822,44340.0
2015-11-02 14:00:00,86.89,87.0,86.89,86.99,25559.0,70.3741,70.4631,70.3741,70.455,25559.0
2015-11-02 14:10:00,86.98,86.98,86.86,86.86,30576.0,70.4469,70.4469,70.3498,70.3498,30576.0
2015-11-02 14:20:00,86.87,87.01,86.86,87.0,28408.0,70.3579,70.4712,70.3498,70.4631,28408.0
2015-11-02 14:30:00,87.0,87.0,86.96,86.97,35805.0,70.4631,70.4631,70.4307,70.4388,35805.0
2015-11-02 14:40:00,86.96,87.01,86.94,86.95,28918.0,70.4307,70.4712,70.4146,70.4227,28918.0
2015-11-02 14:50:00,86.95,87.01,86.92,86.94,71652.0,70.4227,70.4712,70.3984,70.4146,71652.0
2015-11-02 15:00:00,86.94,86.98,86.9,86.9,44931.0,70.4146,70.4469,70.3822,70.3822,44931.0
2015-11-02 15:10:00,86.91,86.99,86.9,86.99,24407.0,70.3903,70.455,70.3822,70.455,24407.0
2015-11-02 15:20:00,86.99,87.01,86.98,86.99,64854.0,70.455,70.4712,70.4469,70.455,64854.0
2015-11-02 15:30:00,86.99,87.01,86.97,87.0,57179.0,70.455,70.4712,70.4388,70.4631,57179.0
2015-11-02 15:40:00,87.0,87.09,86.94,86.95,71506.0,70.4631,70.536,70.4146,70.4227,71506.0
2015-11-02 15:50:00,86.96,87.01,86.93,87.0,120693.0,70.4307,70.4712,70.4065,70.4631,120693.0
2015-11-03 09:30:00,86.88,87.18,86.61,86.61,44255.0,70.366,70.6089,70.1473,70.1473,44255.0
2015-11-03 09:40:00,86.65,86.86,86.63,86.78,57624.0,70.1797,70.3498,70.1635,70.285,57624.0
2015-11-03 09:50:00,86.8,86.81,86.6,86.8,37947.0,70.3012,70.3093,70.1392,70.3012,37947.0
2015-11-03 10:00:00,86.84,87.02,86.83,86.96,24812.0,70.3336,70.4793,70.3255,70.4307,24812.0
2015-11-03 10:10:00,86.98,87.01,86.95,86.97,30757.0,70.4469,70.4712,70.4227,70.4388,30757.0
2015-11-03 10:20:00,86.97,87.01,86.94,86.96,42435.0,70.4388,70.4712,70.4146,70.4307,42435.0
2015-11-03 10:30:00,86.97,87.02,86.94,86.99,35072.0,70.4388,70.4793,70.4146,70.455,35072.0
2015-11-03 10:40:00,87.0,87.01,86.95,86.96,20107.0,70.4631,70.4712,70.4227,70.4307,20107.0
2015-11-03 10:50:00,86.97,87.0,86.9,86.9,15203.0,70.4388,70.4631,70.3822,70.3822,15203.0
2015-11-03 11:00:00,86.9,86.96,86.89,86.94,15329.0,70.3822,70.4307,70.3741,70.4146,15329.0
2015-11-03 11:10:00,86.93,87.01,86.93,86.97,40697.0,70.4065,70.4712,70.4065,70.4388,40697.0
2015-11-03 11:20:00,86.96,87.02,86.95,87.0,31246.0,70.4307,70.4793,70.4227,70.4631,31246.0
2015-11-03 11:30:00,86.99,87.16,86.98,87.13,26065.0,70.455,70.5927,70.4469,70.5684,26065.0
2015-11-03 11:40:00,87.14,87.2,87.09,87.12,23563.0,70.5765,70.6251,70.536,70.5603,23563.0
2015-11-03 11:50:00,87.09,87.1,87.03,87.06,17458.0,70.536,70.5441,70.4874,70.5117,17458.0
2015-11-03 12:00:00,87.04,87.04,86.87,86.92,23254.0,70.4955,70.4955,70.3579,70.3984,23254.0
2015-11-03 12:10:00,86.9,86.9,86.78,86.78,19463.0,70.3822,70.3822,70.285,70.285,19463.0
2015-11-03 12:20:00,86.8,86.83,86.75,86.78,10976.0,70.3012,70.3255,70.2607,70.285,10976.0
2015-11-03 12:30:00,86.76,86.76,86.58,86.58,25367.0,70.2688,70.2688,70.123,70.123,25367.0
2015-11-03 12:40:00,86.59,86.59,86.5,86.53,38075.0,70.1311,70.1311,70.0582,70.0825,38075.0
2015-11-03 12:50:00,86.53,86.58,86.5,86.56,29722.0,70.0825,70.123,70.0582,70.1068,29722.0
2015-11-03 13:00:00,86.55,86.6,86.5,86.54,24872.0,70.0987,70.1392,70.0582,70.0906,24872.0
2015-11-03 13:10:00,86.54,86.55,86.47,86.51,25623.0,70.0906,70.0987,70.0339,70.0663,25623.0
2015-11-03 13:20:00,86.51,86.54,86.47,86.52,15729.0,70.0663,70.0906,70.0339,70.0744,15729.0
2015-11-03 13:30:00,86.51,86.65,86.47,86.65,15703.0,70.0663,70.1797,70.0339,70.1797,15703.0
2015-11-03 13:40:00,86.66,86.68,86.62,86.65,26489.0,70.1878,70.204,70.1554,70.1797,26489.0
2015-11-03 13:50:00,86.66,86.67,86.56,86.59,19217.0,70.1878,70.1959,70.1068,70.1311,19217.0
2015-11-03 14:00:00,86.58,86.84,86.56,86.82,27171.0,70.123,70.3336,70.1068,70.3174,27171.0
2015-11-03 14:10:00,86.81,86.9,86.79,86.82,32755.0,70.3093,70.3822,70.2931,70.3174,32755.0
2015-11-03 14:20:00,86.81,86.83,86.7,86.83,42610.0,70.3093,70.3255,70.2202,70.3255,42610.0
2015-11-03 14:30:00,86.83,86.87,86.77,86.77,25323.0,70.3255,70.3579,70.2769,70.2769,25323.0
2015-11-03 14:40:00,86.77,86.83,86.76,86.81,44139.0,70.2769,70.3255,70.2688,70.3093,44139.0
2015-11-03 14:50:00,86.8,86.81,86.76,86.78,30199.0,70.3012,70.3093,70.2688,70.285,30199.0
2015-11-03 15:00:00,86.78,86.79,86.72,86.74,33518.0,70.285,70.2931,70.2364,70.2526,33518.0
2015-11-03 15:10:00,86.75,86.77,86.72,86.76,29737.0,70.2607,70.2769,70.2364,70.2688,29737.0
2015-11-03 15:20:00,86.76,86.85,86.73,86.77,47715.0,70.2688,70.3417,70.2445,70.2769,47715.0
2015-11-03 15:30:00,86.77,86.8,86.75,86.79,53118.0,70.2769,70.3012,70.2607,70.2931,53118.0
2015-11-03 15:40:00,86.79,86.8,86.73,86.74,69580.0,70.2931,70.3012,70.2445,70.2526,69580.0
2015-11-03 15:50:00,86.74,86.75,86.65,86.73,121451.0,70.2526,70.2607,70.1797,70.2445,121451.0
2015-11-04 09:30:00,87.16,87.31,86.91,86.94,78990.0,70.5927,70.7142,70.3903,70.4146,78990.0
2015-11-04 09:40:00,86.95,87.06,86.91,87.02,45229.0,70.4227,70.5117,70.3903,70.4793,45229.0
2015-11-04 09:50:00,87.02,87.02,86.83,86.92,18312.0,70.4793,70.4793,70.3255,70.3984,18312.0
2015-11-04 10:00:00,86.91,87.03,86.85,86.95,26087.0,70.3903,70.4874,70.3417,70.4227,26087.0
2015-11-04 10:10:00,86.97,86.97,86.83,86.91,20713.0,70.4388,70.4388,70.3255,70.3903,20713.0
2015-11-04 10:20:00,86.91,86.99,86.91,86.96,15390.0,70.3903,70.455,70.3903,70.4307,15390.0
2015-11-04 10:30:00,86.96,87.17,86.93,87.07,26554.0,70.4307,70.6008,70.4065,70.5198,26554.0
2015-11-04 10:40:00,87.07,87.13,86.97,87.06,25325.0,70.5198,70.5684,70.4388,70.5117,25325.0
2015-11-04 10:50:00,87.06,87.06,86.96,87.03,24431.0,70.5117,70.5117,70.4307,70.4874,24431.0
2015-11-04 11:00:00,87.02,87.17,86.96,87.13,37951.0,70.4793,70.6008,70.4307,70.5684,37951.0
2015-11-04 11:10:00,87.11,87.33,87.1,87.31,60322.0,70.5522,70.7304,70.5441,70.7142,60322.0
2015-11-04 11:20:00,87.31,87.39,87.25,87.35,29301.0,70.7142,70.779,70.6656,70.7466,29301.0
2015-11-04 11:30:00,87.35,87.38,87.24,87.29,24286.0,70.7466,70.7709,70.6575,70.698,24286.0
2015-11-04 11:40:00,87.3,87.32,87.17,87.25,39397.0,70.7061,70.7223,70.6008,70.6656,39397.0
2015-11-04 11:50:00,87.25,87.26,87.16,87.22,21275.0,70.6656,70.6737,70.5927,70.6413,21275.0
2015-11-04 12:00:00,87.22,87.29,87.2,87.26,26863.0,70.6413,70.698,70.6251,70.6737,26863.0
2015-11-04 12:10:00,87.26,87.29,87.2,87.21,17034.0,70.6737,70.698,70.6251,70.6332,17034.0
2015-11-04 12:20:00,87.2,87.26,87.17,87.17,17096.0,70.6251,70.6737,70.6008,70.6008,17096.0
2015-11-04 12:30:00,87.18,87.21,87.1,87.15,13132.0,70.6089,70.6332,70.5441,70.5846,13132.0
2015-11-04 12:40:00,87.14,87.24,87.09,87.24,15972.0,70.5765,70.6575,70.536,70.6575,15972.0
2015-11-04 12:50:00,87.23,87.26,87.17,87.23,17690.0,70.6494,70.6737,70.6008,70.6494,17690.0
2015-11-04 13:00:00,87.24,87.24,86.99,87.01,28255.0,70.6575,70.6575,70.455,70.4712,28255.0
2015-11-04 13:10:00,87.02,87.1,86.96,87.0,39080.0,70.4793,70.5441,70.4307,70.4631,39080.0
2015-11-04 13:20:00,87.0,87.03,86.97,87.0,13044.0,70.4631,70.4874,70.4388,70.4631,13044.0
2015-11-04 13:30:00,87.0,87.01,86.94,86.99,15999.0,70.4631,70.4712,70.4146,70.455,15999.0
2015-11-04 13:40:00,86.99,86.99,86.9,86.93,21432.0,70.455,70.455,70.3822,70.4065,21432.0
2015-11-04 13:50:00,86.94,87.05,86.92,87.01,19237.0,70.4146,70.5036,70.3984,70.4712,19237.0
2015-11-04 14:00:00,87.02,87.09,86.99,87.04,27103.0,70.4793,70.536,70.455,70.4955,27103.0
2015-11-04 14:10:00,87.05,87.15,87.05,87.12,22837.0,70.5036,70.5846,70.5036,70.5603,22837.0
2015-11-04 14:20:00,87.12,87.14,87.02,87.05,28399.0,70.5603,70.5765,70.4793,70.5036,28399.0
2015-11-04 14:30:00,87.05,87.15,87.05,87.14,34981.0,70.5036,70.5846,70.5036,70.5765,34981.0
2015-11-04 14:40:00,87.13,87.18,87.11,87.13,36086.0,70.5684,70.6089,70.5522,70.5684,36086.0
2015-11-04 14:50:00,87.15,87.15,87.09,87.13,31768.0,70.5846,70.5846,70.536,70.5684,31768.0
2015-11-04 15:00:00,87.14,87.15,86.96,86.99,35003.0,70.5765,70.5846,70.4307,70.455,35003.0
2015-11-04 15:10:00,87.0,87.01,86.93,87.0,33227.0,70.4631,70.4712,70.4065,70.4631,33227.0
2015-11-04 15:20:00,87.0,87.07,86.99,87.02,29492.0,70.4631,70.5198,70.455,70.4793,29492.0
2015-11-04 15:30:00,87.02,87.02,86.88,86.92,43696.0,70.4793,70.4793,70.366,70.3984,43696.0
2015-11-04 15:40:00,86.92,86.95,86.83,86.87,58015.0,70.3984,70.4227,70.3255,70.3579,58015.0
2015-11-04 15:50:00,86.88,86.96,86.84,86.96,119496.0,70.366,70.4307,70.3336,70.4307,119496.0
2015-11-05 09:30:00,87.31,87.39,87.0,87.1,61312.0,70.7142,70.779,70.4631,70.5441,61312.0
2015-11-05 09:40:00,87.1,87.1,86.89,86.92,21343.0,70.5441,70.5441,70.3741,70.3984,21343.0
2015-11-05 09:50:00,86.9,86.98,86.78,86.95,33472.0,70.3822,70.4469,70.285,70.4227,33472.0
2015-11-05 10:00:00,86.98,87.0,86.87,86.91,26738.0,70.4469,70.4631,70.3579,70.3903,26738.0
2015-11-05 10:10:00,86.91,86.99,86.81,86.87,17080.0,70.3903,70.455,70.3093,70.3579,17080.0
2015-11-05 10:20:00,86.87,86.93,86.64,86.64,19357.0,70.3579,70.4065,70.1716,70.1716,19357.0
2015-11-05 10:30:00,86.66,86.75,86.54,86.68,22244.0,70.1878,70.2607,70.0906,70.204,22244.0
2015-11-05 10:40:00,86.67,86.68,86.5,86.51,33474.0,70.1959,70.204,70.0582,70.0663,33474.0
2015-11-05 10:50:00,86.52,86.71,86.51,86.68,22659.0,70.0744,70.2283,70.0663,70.204,22659.0
2015-11-05 11:00:00,86.69,86.81,86.63,86.7,11961.0,70.2121,70.3093,70.1635,70.2202,11961.0
2015-11-05 11:10:00,86.68,86.91,86.65,86.91,20742.0,70.204,70.3903,70.1797,70.3903,20742.0
2015-11-05 11:20:00,86.89,86.96,86.85,86.9,26203.0,70.3741,70.4307,70.3417,70.3822,26203.0
2015-11-05 11:30:00,86.9,86.92,86.84,86.88,17936.0,70.3822,70.3984,70.3336,70.366,17936.0
2015-11-05 11:40:00,86.86,86.98,86.83,86.95,35518.0,70.3498,70.4469,70.3255,70.4227,35518.0
2015-11-05 11:50:00,86.95,87.04,86.95,86.98,22931.0,70.4227,70.4955,70.4227,70.4469,22931.0
2015-11-05 12:00:00,87.0,87.02,86.93,86.97,27359.0,70.4631,70.4793,70.4065,70.4388,27359.0
2015-11-05 12:10:00,86.95,86.95,86.87,86.92,10503.0,70.4227,70.4227,70.3579,70.3984,10503.0
2015-11-05 12:20:00,86.91,86.94,86.87,86.93,32856.0,70.3903,70.4146,70.3579,70.4065,32856.0
2015-11-05 12:30:00,86.94,86.95,86.88,86.9,25650.0,70.4146,70.4227,70.366,70.3822,25650.0
2015-11-05 12:40:00,86.92,86.95,86.85,86.86,18222.0,70.3984,70.4227,70.3417,70.3498,18222.0
2015-11-05 12:50:00,86.85,86.92,86.8,86.9,16238.0,70.3417,70.3984,70.3012,70.3822,16238.0
2015-11-05 13:00:00,86.91,86.93,86.88,86.89,16067.0,70.3903,70.4065,70.366,70.3741,16067.0
2015-11-05 13:10:00,86.89,86.92,86.84,86.84,13433.0,70.3741,70.3984,70.3336,70.3336,13433.0
2015-11-05 13:20:00,86.86,86.9,86.82,86.85,32009.0,70.3498,70.3822,70.3174,70.3417,32009.0
2015-11-05 13:30:00,86.85,87.01,86.85,86.98,17109.0,70.3417,70.4712,70.3417,70.4469,17109.0
2015-11-05 13:40:00,86.97,87.07,86.95,87.07,15513.0,70.4388,70.5198,70.4227,70.5198,15513.0
2015-11-05 13:50:00,87.06,87.14,87.02,87.09,15829.0,70.5117,70.5765,70.4793,70.536,15829.0
2015-11-05 14:00:00,87.11,87.13,87.0,87.01,26341.0,70.5522,70.5684,70.4631,70.4712,26341.0
2015-11-05 14:10:00,87.0,87.0,86.94,86.94,19812.0,70.4631,70.4631,70.4146,70.4146,19812.0
2015-11-05 14:20:00,86.94,86.94,86.89,86.94,20916.0,70.4146,70.4146,70.3741,70.4146,20916.0
2015-11-05 14:30:00,86.93,86.95,86.88,86.93,20251.0,70.4065,70.4227,70.366,70.4065,20251.0
2015-11-05 14:40:00,86.92,86.98,86.9,86.93,14380.0,70.3984,70.4469,70.3822,70.4065,14380.0
2015-11-05 14:50:00,86.93,86.97,86.89,86.93,22817.0,70.4065,70.4388,70.3741,70.4065,22817.0
2015-11-05 15:00:00,86.94,86.95,86.88,86.91,29519.0,70.4146,70.4227,70.366,70.3903,29519.0
2015-11-05 15:10:00,86.89,87.02,86.83,86.97,34982.0,70.3741,70.4793,70.3255,70.4388,34982.0
2015-11-05 15:20:00,86.99,87.1,86.96,87.09,28976.0,70.455,70.5441,70.4307,70.536,28976.0
2015-11-05 15:30:00,87.05,87.05,86.96,87.0,37744.0,70.5036,70.5036,70.4307,70.4631,37744.0
2015-11-05 15:40:00,87.0,87.01,86.92,86.97,47781.0,70.4631,70.4712,70.3984,70.4388,47781.0
2015-11-05 15:50:00,86.97,87.04,86.95,86.97,79735.0,70.4388,70.4955,70.4227,70.4388,79735.0
2015-11-06 09:30:00,86.71,87.88,86.71,87.02,166217.0,70.2283,71.1759,70.2283,70.4793,166217.0
2015-11-06 09:40:00,87.02,87.1,86.65,86.76,65910.0,70.4793,70.5441,70.1797,70.2688,65910.0
2015-11-06 09:50:00,86.78,86.91,86.48,86.5,28907.0,70.285,70.3903,70.042,70.0582,28907.0
2015-11-06 10:00:00,86.57,86.57,86.25,86.38,36775.0,70.1149,70.1149,69.8557,69.961,36775.0
2015-11-06 10:10:00,86.38,86.67,86.36,86.67,34270.0,69.961,70.1959,69.9448,70.1959,34270.0
2015-11-06 10:20:00,86.66,86.86,86.57,86.79,61192.0,70.1878,70.3498,70.1149,70.2931,61192.0
2015-11-06 10:30:00,86.77,87.1,86.77,87.08,60496.0,70.2769,70.5441,70.2769,70.5279,60496.0
2015-11-06 10:40:00,87.08,87.28,87.08,87.23,40421.0,70.5279,70.6899,70.5279,70.6494,40421.0
2015-11-06 10:50:00,87.25,87.29,87.18,87.19,64458.0,70.6656,70.698,70.6089,70.617,64458.0
2015-11-06 11:00:00,87.17,87.17,86.95,87.08,23275.0,70.6008,70.6008,70.4227,70.5279,23275.0
2015-11-06 11:10:00,87.09,87.17,86.89,86.91,32410.0,70.536,70.6008,70.3741,70.3903,32410.0
2015-11-06 11:20:00,86.93,87.0,86.72,86.78,29517.0,70.4065,70.4631,70.2364,70.285,29517.0
2015-11-06 11:30:00,86.8,87.02,86.8,87.02,29880.0,70.3012,70.4793,70.3012,70.4793,29880.0
2015-11-06 11:40:00,86.99,87.28,86.99,87.25,44118.0,70.455,70.6899,70.455,70.6656,44118.0
2015-11-06 11:50:00,87.24,87.35,87.24,87.34,54361.0,70.6575,70.7466,70.6575,70.7385,54361.0
2015-11-06 12:00:00,87.34,87.35,87.21,87.25,40728.0,70.7385,70.7466,70.6332,70.6656,40728.0
2015-11-06 12:10:00,87.25,87.37,87.24,87.25,36454.0,70.6656,70.7628,70.6575,70.6656,36454.0
2015-11-06 12:20:00,87.25,87.28,87.14,87.22,17663.0,70.6656,70.6899,70.5765,70.6413,17663.0
2015-11-06 12:30:00,87.22,87.24,87.12,87.14,7261.0,70.6413,70.6575,70.5603,70.5765,7261.0
2015-11-06 12:40:00,87.14,87.27,87.11,87.23,25172.0,70.5765,70.6818,70.5522,70.6494,25172.0
2015-11-06 12:50:00,87.24,87.26,87.16,87.22,22505.0,70.6575,70.6737,70.5927,70.6413,22505.0
2015-11-06 13:00:00,87.23,87.35,87.23,87.34,13565.0,70.6494,70.7466,70.6494,70.7385,13565.0
2015-11-06 13:10:00,87.36,87.39,87.33,87.39,10518.0,70.7547,70.779,70.7304,70.779,10518.0
2015-11-06 13:20:00,87.36,87.45,87.36,87.41,11795.0,70.7547,70.8276,70.7547,70.7952,11795.0
2015-11-06 13:30:00,87.4,87.45,87.35,87.37,15367.0,70.7871,70.8276,70.7466,70.7628,15367.0
2015-11-06 13:40:00,87.38,87.44,87.32,87.44,20594.0,70.7709,70.8195,70.7223,70.8195,20594.0
2015-11-06 13:50:00,87.43,87.56,87.41,87.56,16955.0,70.8114,70.9167,70.7952,70.9167,16955.0
2015-11-06 14:00:00,87.55,87.72,87.53,87.61,25922.0,70.9086,71.0463,70.8924,70.9572,25922.0
2015-11-06 14:10:00,87.61,87.75,87.5,87.52,43466.0,70.9572,71.0706,70.8681,70.8843,43466.0
2015-11-06 14:20:00,87.51,87.59,87.44,87.5,23870.0,70.8762,70.941,70.8195,70.8681,23870.0
2015-11-06 14:30:00,87.5,87.53,87.3,87.31,19774.0,70.8681,70.8924,70.7061,70.7142,19774.0
2015-11-06 14:40:00,87.3,87.41,87.28,87.39,12536.0,70.7061,70.7952,70.6899,70.779,12536.0
2015-11-06 14:50:00,87.39,87.48,87.33,87.45,20462.0,70.779,70.8519,70.7304,70.8276,20462.0
2015-11-06 15:00:00,87.43,87.45,87.36,87.41,18584.0,70.8114,70.8276,70.7547,70.7952,18584.0
2015-11-06 15:10:00,87.4,87.42,87.35,87.4,18566.0,70.7871,70.8033,70.7466,70.7871,18566.0
2015-11-06 15:20:00,87.41,87.45,87.35,87.37,30517.0,70.7952,70.8276,70.7466,70.7628,30517.0
2015-11-06 15:30:00,87.38,87.53,87.38,87.46,35130.0,70.7709,70.8924,70.7709,70.8357,35130.0
2015-11-06 15:40:00,87.46,87.58,87.43,87.55,32291.0,70.8357,70.9329,70.8114,70.9086,32291.0
2015-11-06 15:50:00,87.54,87.63,87.5,87.62,90045.0,70.9005,70.9734,70.8681,70.9653,90045.0
2015-11-09 09:30:00,87.04,87.2,86.73,86.81,60300.0,70.4955,70.6251,70.2445,70.3093,60300.0
2015-11-09 09:40:00,86.8,86.85,86.31,86.46,37542.0,70.3012,70.3417,69.9043,70.0258,37542.0
2015-11-09 09:50:00,86.44,86.51,86.2,86.25,25258.0,70.0096,70.0663,69.8152,69.8557,25258.0
2015-11-09 10:00:00,86.27,86.39,86.2,86.39,43299.0,69.8719,69.9691,69.8152,69.9691,43299.0
2015-11-09 10:10:00,86.42,86.59,86.36,86.55,15086.0,69.9934,70.1311,69.9448,70.0987,15086.0
2015-11-09 10:20:00,86.53,86.58,86.46,86.53,9536.0,70.0825,70.123,70.0258,70.0825,9536.0
2015-11-09 10:30:00,86.53,86.76,86.48,86.73,17443.0,70.0825,70.2688,70.042,70.2445,17443.0
2015-11-09 10:40:00,86.71,86.77,86.64,86.76,10343.0,70.2283,70.2769,70.1716,70.2688,10343.0
2015-11-09 10:50:00,86.79,86.85,86.67,86.81,12392.0,70.2931,70.3417,70.1959,70.3093,12392.0
2015-11-09 11:00:00,86.8,86.82,86.61,86.62,18858.0,70.3012,70.3174,70.1473,70.1554,18858.0
2015-11-09 11:10:00,86.58,86.68,86.5,86.62,19362.0,70.123,70.204,70.0582,70.1554,19362.0
2015-11-09 11:20:00,86.62,86.72,86.53,86.56,20415.0,70.1554,70.2364,70.0825,70.1068,20415.0
2015-11-09 11:30:00,86.53,86.62,86.47,86.48,17518.0,70.0825,70.1554,70.0339,70.042,17518.0
2015-11-09 11:40:00,86.48,86.53,86.32,86.32,19105.0,70.042,70.0825,69.9124,69.9124,19105.0
2015-11-09 11:50:00,86.32,86.38,86.27,86.38,17003.0,69.9124,69.961,69.8719,69.961,17003.0
2015-11-09 12:00:00,86.39,86.46,86.32,86.45,10433.0,69.9691,70.0258,69.9124,70.0177,10433.0
2015-11-09 12:10:00,86.47,86.5,86.42,86.47,6211.0,70.0339,70.0582,69.9934,70.0339,6211.0
2015-11-09 12:20:00,86.45,86.58,86.45,86.58,10696.0,70.0177,70.123,70.0177,70.123,10696.0
2015-11-09 12:30:00,86.57,86.62,86.54,86.6,11018.0,70.1149,70.1554,70.0906,70.1392,11018.0
2015-11-09 12:40:00,86.63,86.75,86.6,86.73,30327.0,70.1635,70.2607,70.1392,70.2445,30327.0
2015-11-09 12:50:00,86.73,86.74,86.63,86.63,9946.0,70.2445,70.2526,70.1635,70.1635,9946.0
2015-11-09 13:00:00,86.64,86.65,86.47,86.47,15015.0,70.1716,70.1797,70.0339,70.0339,15015.0
2015-11-09 13:10:00,86.5,86.5,86.35,86.42,18155.0,70.0582,70.0582,69.9367,69.9934,18155.0
2015-11-09 13:20:00,86.41,86.5,86.38,86.47,13163.0,69.9853,70.0582,69.961,70.0339,13163.0
2015-11-09 13:30:00,86.46,86.52,86.41,86.48,11380.0,70.0258,70.0744,69.9853,70.042,11380.0
2015-11-09 13:40:00,86.48,86.53,86.42,86.45,13205.0,70.042,70.0825,69.9934,70.0177,13205.0
2015-11-09 13:50:00,86.45,86.5,86.38,86.49,14387.0,70.0177,70.0582,69.961,70.0501,14387.0
2015-11-09 14:00:00,86.49,86.53,86.43,86.49,25862.0,70.0501,70.0825,70.0015,70.0501,25862.0
2015-11-09 14:10:00,86.48,86.48,86.27,86.34,29255.0,70.042,70.042,69.8719,69.9286,29255.0
2015-11-09 14:20:00,86.33,86.4,86.29,86.35,26190.0,69.9205,69.9772,69.8881,69.9367,26190.0
2015-11-09 14:30:00,86.36,86.45,86.3,86.32,17029.0,69.9448,70.0177,69.8962,69.9124,17029.0
2015-11-09 14:40:00,86.3,86.36,86.27,86.32,19659.0,69.8962,69.9448,69.8719,69.9124,19659.0
2015-11-09 14:50:00,86.35,86.47,86.35,86.42,16655.0,69.9367,70.0339,69.9367,69.9934,16655.0
2015-11-09 15:00:00,86.42,86.45,86.34,86.35,17626.0,69.9934,70.0177,69.9286,69.9367,17626.0
2015-11-09 15:10:00,86.36,86.44,86.25,86.33,19087.0,69.9448,70.0096,69.8557,69.9205,19087.0
2015-11-09 15:20:00,86.33,86.51,86.3,86.51,24221.0,69.9205,70.0663,69.8962,70.0663,24221.0
2015-11-09 15:30:00,86.52,86.76,86.52,86.76,34925.0,70.0744,70.2688,70.0744,70.2688,34925.0
2015-11-09 15:40:00,86.76,86.89,86.76,86.89,59288.0,70.2688,70.3741,70.2688,70.3741,59288.0
2015-11-09 15:50:00,86.88,86.91,86.73,86.76,72844.0,70.366,70.3903,70.2445,70.2688,72844.0
2015-11-10 09:30:00,86.47,87.3,86.34,87.13,71479.0,70.0339,70.7061,69.9286,70.5684,71479.0
2015-11-10 09:40:00,87.2,87.2,86.82,86.87,33226.0,70.6251,70.6251,70.3174,70.3579,33226.0
2015-11-10 09:50:00,86.89,87.1,86.75,86.93,29133.0,70.3741,70.5441,70.2607,70.4065,29133.0
2015-11-10 10:00:00,86.94,87.14,86.89,86.95,24750.0,70.4146,70.5765,70.3741,70.4227,24750.0
2015-11-10 10:10:00,86.95,87.09,86.92,87.0,24073.0,70.4227,70.536,70.3984,70.4631,24073.0
2015-11-10 10:20:00,86.99,86.99,86.85,86.92,21269.0,70.455,70.455,70.3417,70.3984,21269.0
2015-11-10 10:30:00,86.93,87.09,86.91,87.03,18733.0,70.4065,70.536,70.3903,70.4874,18733.0
2015-11-10 10:40:00,87.04,87.05,86.86,86.92,30195.0,70.4955,70.5036,70.3498,70.3984,30195.0
2015-11-10 10:50:00,86.93,86.94,86.87,86.93,13320.0,70.4065,70.4146,70.3579,70.4065,13320.0
2015-11-10 11:00:00,86.93,87.03,86.89,86.9,17997.0,70.4065,70.4874,70.3741,70.3822,17997.0
2015-11-10 11:10:00,86.88,86.93,86.73,86.76,19807.0,70.366,70.4065,70.2445,70.2688,19807.0
2015-11-10 11:20:00,86.77,86.82,86.51,86.54,21847.0,70.2769,70.3174,70.0663,70.0906,21847.0
2015-11-10 11:30:00,86.56,86.64,86.54,86.55,23117.0,70.1068,70.1716,70.0906,70.0987,23117.0
2015-11-10 11:40:00,86.55,86.71,86.54,86.62,20996.0,70.0987,70.2283,70.0906,70.1554,20996.0
2015-11-10 11:50:00,86.63,86.65,86.53,86.58,18282.0,70.1635,70.1797,70.0825,70.123,18282.0
2015-11-10 12:00:00,86.57,86.63,86.55,86.63,17090.0,70.1149,70.1635,70.0987,70.1635,17090.0
2015-11-10 12:10:00,86.63,86.67,86.6,86.66,12619.0,70.1635,70.1959,70.1392,70.1878,12619.0
2015-11-10 12:20:00,86.66,86.68,86.55,86.57,12742.0,70.1878,70.204,70.0987,70.1149,12742.0
2015-11-10 12:30:00,86.55,86.56,86.38,86.43,22770.0,70.0987,70.1068,69.961,70.0015,22770.0
2015-11-10 12:40:00,86.43,86.54,86.42,86.52,18377.0,70.0015,70.0906,69.9934,70.0744,18377.0
2015-11-10 12:50:00,86.52,86.57,86.49,86.49,13453.0,70.0744,70.1149,70.0501,70.0501,13453.0
2015-11-10 13:00:00,86.48,86.52,86.37,86.46,18279.0,70.042,70.0744,69.9529,70.0258,18279.0
2015-11-10 13:10:00,86.45,86.49,86.35,86.35,22900.0,70.0177,70.0501,69.9367,69.9367,22900.0
2015-11-10 13:20:00,86.34,86.45,86.31,86.43,17148.0,69.9286,70.0177,69.9043,70.0015,17148.0
2015-11-10 13:30:00,86.43,86.47,86.39,86.46,17668.0,70.0015,70.0339,69.9691,70.0258,17668.0
2015-11-10 13:40:00,86.44,86.47,86.42,86.45,24254.0,70.0096,70.0339,69.9934,70.0177,24254.0
2015-11-10 13:50:00,86.45,86.51,86.45,86.47,18371.0,70.0177,70.0663,70.0177,70.0339,18371.0
2015-11-10 14:00:00,86.48,86.52,86.42,86.45,35601.0,70.042,70.0744,69.9934,70.0177,35601.0
2015-11-10 14:10:00,86.48,86.63,86.46,86.58,21574.0,70.042,70.1635,70.0258,70.123,21574.0
2015-11-10 14:20:00,86.58,86.67,86.57,86.63,31139.0,70.123,70.1959,70.1149,70.1635,31139.0
2015-11-10 14:30:00,86.66,86.7,86.61,86.63,31096.0,70.1878,70.2202,70.1473,70.1635,31096.0
2015-11-10 14:40:00,86.63,86.78,86.62,86.78,24986.0,70.1635,70.285,70.1554,70.285,24986.0
2015-11-10 14:50:00,86.79,86.83,86.7,86.75,24598.0,70.2931,70.3255,70.2202,70.2607,24598.0
2015-11-10 15:00:00,86.72,86.8,86.7,86.8,32663.0,70.2364,70.3012,70.2202,70.3012,32663.0
2015-11-10 15:10:00,86.8,86.86,86.74,86.79,28202.0,70.3012,70.3498,70.2526,70.2931,28202.0
2015-11-10 15:20:00,86.79,86.83,86.76,86.82,32533.0,70.2931,70.3255,70.2688,70.3174,32533.0
2015-11-10 15:30:00,86.83,86.89,86.8,86.83,32764.0,70.3255,70.3741,70.3012,70.3255,32764.0
2015-11-10 15:40:00,86.83,86.94,86.81,86.88,50718.0,70.3255,70.4146,70.3093,70.366,50718.0
2015-11-10 15:50:00,86.88,86.96,86.77,86.96,97716.0,70.366,70.4307,70.2769,70.4307,97716.0
2015-11-11 09:30:00,87.38,87.43,86.8,87.41,33917.0,70.7709,70.8114,70.3012,70.7952,33917.0
2015-11-11 09:40:00,87.36,87.5,87.24,87.32,31443.0,70.7547,70.8681,70.6575,70.7223,31443.0
2015-11-11 09:50:00,87.32,87.41,87.27,87.28,33185.0,70.7223,70.7952,70.6818,70.6899,33185.0
2015-11-11 10:00:00,87.28,87.32,87.13,87.17,35944.0,70.6899,70.7223,70.5684,70.6008,35944.0
2015-11-11 10:10:00,87.17,87.22,87.1,87.22,33052.0,70.6008,70.6413,70.5441,70.6413,33052.0
2015-11-11 10:20:00,87.19,87.27,87.19,87.2,14952.0,70.617,70.6818,70.617,70.6251,14952.0
2015-11-11 10:30:00,87.2,87.24,87.15,87.23,21591.0,70.6251,70.6575,70.5846,70.6494,21591.0
2015-11-11 10:40:00,87.23,87.31,87.21,87.31,12794.0,70.6494,70.7142,70.6332,70.7142,12794.0
2015-11-11 10:50:00,87.3,87.38,87.25,87.34,18942.0,70.7061,70.7709,70.6656,70.7385,18942.0
2015-11-11 11:00:00,87.31,87.33,87.24,87.27,13519.0,70.7142,70.7304,70.6575,70.6818,13519.0
2015-11-11 11:10:00,87.29,87.34,87.22,87.34,15518.0,70.698,70.7385,70.6413,70.7385,15518.0
2015-11-11 11:20:00,87.34,87.37,87.29,87.33,10996.0,70.7385,70.7628,70.698,70.7304,10996.0
2015-11-11 11:30:00,87.32,87.44,87.32,87.43,12670.0,70.7223,70.8195,70.7223,70.8114,12670.0
2015-11-11 11:40:00,87.43,87.57,87.43,87.55,22015.0,70.8114,70.9248,70.8114,70.9086,22015.0
2015-11-11 11:50:00,87.57,87.61,87.54,87.56,19691.0,70.9248,70.9572,70.9005,70.9167,19691.0
2015-11-11 12:00:00,87.59,87.61,87.55,87.6,16179.0,70.941,70.9572,70.9086,70.9491,16179.0
2015-11-11 12:10:00,87.62,87.7,87.6,87.67,16713.0,70.9653,71.0301,70.9491,71.0058,16713.0
2015-11-11 12:20:00,87.67,87.88,87.66,87.8,32650.0,71.0058,71.1759,70.9977,71.1111,32650.0
2015-11-11 12:30:00,87.81,87.89,87.72,87.86,32607.0,71.1192,71.184,71.0463,71.1597,32607.0
2015-11-11 12:40:00,87.85,87.95,87.84,87.94,14098.0,71.1516,71.2326,71.1435,71.2245,14098.0
2015-11-11 12:50:00,87.94,87.94,87.74,87.76,23425.0,71.2245,71.2245,71.0625,71.0787,23425.0
2015-11-11 13:00:00,87.78,87.78,87.53,87.57,32797.0,71.0949,71.0949,70.8924,70.9248,32797.0
2015-11-11 13:10:00,87.54,87.55,87.47,87.49,31780.0,70.9005,70.9086,70.8438,70.86,31780.0
2015-11-11 13:20:00,87.49,87.53,87.41,87.51,33610.0,70.86,70.8924,70.7952,70.8762,33610.0
2015-11-11 13:30:00,87.52,87.54,87.44,87.5,14556.0,70.8843,70.9005,70.8195,70.8681,14556.0
2015-11-11 13:40:00,87.48,87.55,87.47,87.53,13806.0,70.8519,70.9086,70.8438,70.8924,13806.0
2015-11-11 13:50:00,87.52,87.53,87.39,87.39,14029.0,70.8843,70.8924,70.779,70.779,14029.0
2015-11-11 14:00:00,87.38,87.42,87.31,87.39,23084.0,70.7709,70.8033,70.7142,70.779,23084.0
2015-11-11 14:10:00,87.39,87.49,87.36,87.48,17756.0,70.779,70.86,70.7547,70.8519,17756.0
2015-11-11 14:20:00,87.5,87.59,87.47,87.58,15475.0,70.8681,70.941,70.8438,70.9329,15475.0
2015-11-11 14:30:00,87.57,87.59,87.44,87.47,15750.0,70.9248,70.941,70.8195,70.8438,15750.0
2015-11-11 14:40:00,87.47,87.49,87.34,87.37,16629.0,70.8438,70.86,70.7385,70.7628,16629.0
2015-11-11 14:50:00,87.37,87.41,87.25,87.25,24510.0,70.7628,70.7952,70.6656,70.6656,24510.0
2015-11-11 15:00:00,87.25,87.32,87.19,87.19,22977.0,70.6656,70.7223,70.617,70.617,22977.0
2015-11-11 15:10:00,87.2,87.3,87.19,87.2,21292.0,70.6251,70.7061,70.617,70.6251,21292.0
2015-11-11 15:20:00,87.2,87.28,87.14,87.27,34262.0,70.6251,70.6899,70.5765,70.6818,34262.0
2015-11-11 15:30:00,87.27,87.28,87.16,87.22,35363.0,70.6818,70.6899,70.5927,70.6413,35363.0
2015-11-11 15:40:00,87.23,87.28,87.16,87.17,32067.0,70.6494,70.6899,70.5927,70.6008,32067.0
2015-11-11 15:50:00,87.17,87.27,87.16,87.18,81706.0,70.6008,70.6818,70.5927,70.6089,81706.0
2015-11-12 09:30:00,87.0,87.36,86.82,87.11,85446.0,70.4631,70.7547,70.3174,70.5522,85446.0
2015-11-12 09:40:00,87.01,87.02,86.53,86.76,41423.0,70.4712,70.4793,70.0825,70.2688,41423.0
2015-11-12 09:50:00,86.76,86.91,86.64,86.78,26219.0,70.2688,70.3903,70.1716,70.285,26219.0
2015-11-12 10:00:00,86.81,86.81,86.41,86.55,27004.0,70.3093,70.3093,69.9853,70.0987,27004.0
2015-11-12 10:10:00,86.56,86.76,86.53,86.7,21051.0,70.1068,70.2688,70.0825,70.2202,21051.0
2015-11-12 10:20:00,86.67,86.68,86.54,86.54,16099.0,70.1959,70.204,70.0906,70.0906,16099.0
2015-11-12 10:30:00,86.54,86.62,86.39,86.62,24317.0,70.0906,70.1554,69.9691,70.1554,24317.0
2015-11-12 10:40:00,86.65,86.72,86.6,86.64,31416.0,70.1797,70.2364,70.1392,70.1716,31416.0
2015-11-12 10:50:00,86.63,86.96,86.58,86.94,21027.0,70.1635,70.4307,70.123,70.4146,21027.0
2015-11-12 11:00:00,86.98,87.03,86.92,87.03,11789.0,70.4469,70.4874,70.3984,70.4874,11789.0
2015-11-12 11:10:00,86.98,86.99,86.79,86.85,12385.0,70.4469,70.455,70.2931,70.3417,12385.0
2015-11-12 11:20:00,86.84,86.88,86.79,86.8,11235.0,70.3336,70.366,70.2931,70.3012,11235.0
2015-11-12 11:30:00,86.78,86.79,86.6,86.64,9838.0,70.285,70.2931,70.1392,70.1716,9838.0
2015-11-12 11:40:00,86.62,86.68,86.52,86.58,16600.0,70.1554,70.204,70.0744,70.123,16600.0
2015-11-12 11:50:00,86.57,86.71,86.56,86.68,24587.0,70.1149,70.2283,70.1068,70.204,24587.0
2015-11-12 12:00:00,86.67,86.69,86.54,86.57,14026.0,70.1959,70.2121,70.0906,70.1149,14026.0
2015-11-12 12:10:00,86.56,86.58,86.45,86.49,20350.0,70.1068,70.123,70.0177,70.0501,20350.0
2015-11-12 12:20:00,86.5,86.5,86.4,86.44,13010.0,70.0582,70.0582,69.9772,70.0096,13010.0
2015-11-12 12:30:00,86.44,86.47,86.42,86.45,11049.0,70.0096,70.0339,69.9934,70.0177,11049.0
2015-11-12 12:40:00,86.46,86.58,86.45,86.57,13036.0,70.0258,70.123,70.0177,70.1149,13036.0
2015-11-12 12:50:00,86.58,86.66,86.5,86.51,8840.0,70.123,70.1878,70.0582,70.0663,8840.0
2015-11-12 13:00:00,86.51,86.6,86.51,86.51,11035.0,70.0663,70.1392,70.0663,70.0663,11035.0
2015-11-12 13:10:00,86.52,86.68,86.5,86.62,15709.0,70.0744,70.204,70.0582,70.1554,15709.0
2015-11-12 13:20:00,86.62,86.65,86.51,86.55,23741.0,70.1554,70.1797,70.0663,70.0987,23741.0
2015-11-12 13:30:00,86.59,86.64,86.53,86.6,15051.0,70.1311,70.1716,70.0825,70.1392,15051.0
2015-11-12 13:40:00,86.62,86.63,86.4,86.48,12280.0,70.1554,70.1635,69.9772,70.042,12280.0
2015-11-12 13:50:00,86.46,86.54,86.41,86.52,10766.0,70.0258,70.0906,69.9853,70.0744,10766.0
2015-11-12 14:00:00,86.52,86.55,86.47,86.55,18814.0,70.0744,70.0987,70.0339,70.0987,18814.0
2015-11-12 14:10:00,86.54,86.54,86.46,86.52,12147.0,70.0906,70.0906,70.0258,70.0744,12147.0
2015-11-12 14:20:00,86.51,86.64,86.4,86.64,36552.0,70.0663,70.1716,69.9772,70.1716,36552.0
2015-11-12 14:30:00,86.65,86.7,86.58,86.61,15617.0,70.1797,70.2202,70.123,70.1473,15617.0
2015-11-12 14:40:00,86.63,86.64,86.51,86.54,15870.0,70.1635,70.1716,70.0663,70.0906,15870.0
2015-11-12 14:50:00,86.54,86.55,86.39,86.5,28707.0,70.0906,70.0987,69.9691,70.0582,28707.0
2015-11-12 15:00:00,86.5,86.57,86.45,86.51,19278.0,70.0582,70.1149,70.0177,70.0663,19278.0
2015-11-12 15:10:00,86.5,86.56,86.41,86.56,22181.0,70.0582,70.1068,69.9853,70.1068,22181.0
2015-11-12 15:20:00,86.56,86.59,86.49,86.54,24415.0,70.1068,70.1311,70.0501,70.0906,24415.0
2015-11-12 15:30:00,86.54,86.57,86.42,86.44,30381.0,70.0906,70.1149,69.9934,70.0096,30381.0
2015-11-12 15:40:00,86.43,86.43,86.3,86.3,29768.0,70.0015,70.0015,69.8962,69.8962,29768.0
2015-11-12 15:50:00,86.29,86.34,86.21,86.25,81108.0,69.8881,69.9286,69.8233,69.8557,81108.0
2015-11-13 09:30:00,85.87,86.67,85.86,86.17,82552.0,69.5479,70.1959,69.5398,69.7909,82552.0
2015-11-13 09:40:00,86.19,86.38,86.07,86.15,24610.0,69.8071,69.961,69.7099,69.7747,24610.0
2015-11-13 09:50:00,86.15,86.17,85.63,85.66,73727.0,69.7747,69.7909,69.3536,69.3779,73727.0
2015-11-13 10:00:00,85.64,85.69,85.41,85.5,24018.0,69.3617,69.4021,69.1754,69.2483,24018.0
2015-11-13 10:10:00,85.5,85.63,85.45,85.63,27736.0,69.2483,69.3536,69.2078,69.3536,27736.0
2015-11-13 10:20:00,85.61,85.69,85.5,85.51,15519.0,69.3374,69.4021,69.2483,69.2564,15519.0
2015-11-13 10:30:00,85.55,85.62,85.42,85.62,17714.0,69.2888,69.3455,69.1835,69.3455,17714.0
2015-11-13 10:40:00,85.62,85.69,85.52,85.59,22738.0,69.3455,69.4021,69.2645,69.3212,22738.0
2015-11-13 10:50:00,85.6,85.63,85.53,85.56,21168.0,69.3293,69.3536,69.2726,69.2969,21168.0
2015-11-13 11:00:00,85.55,85.6,85.44,85.59,17411.0,69.2888,69.3293,69.1997,69.3212,17411.0
2015-11-13 11:10:00,85.6,85.62,85.38,85.4,14034.0,69.3293,69.3455,69.1511,69.1673,14034.0
2015-11-13 11:20:00,85.42,85.69,85.42,85.65,21629.0,69.1835,69.4021,69.1835,69.3698,21629.0
2015-11-13 11:30:00,85.65,85.82,85.62,85.68,17444.0,69.3698,69.5074,69.3455,69.3941,17444.0
2015-11-13 11:40:00,85.68,85.75,85.66,85.72,7680.0,69.3941,69.4507,69.3779,69.4264,7680.0
2015-11-13 11:50:00,85.7,85.83,85.66,85.81,10777.0,69.4102,69.5155,69.3779,69.4993,10777.0
2015-11-13 12:00:00,85.84,85.84,85.77,85.79,12079.0,69.5236,69.5236,69.4669,69.4831,12079.0
2015-11-13 12:10:00,85.82,86.04,85.8,85.97,16408.0,69.5074,69.6856,69.4912,69.6289,16408.0
2015-11-13 12:20:00,85.99,86.0,85.79,85.79,8119.0,69.6451,69.6532,69.4831,69.4831,8119.0
2015-11-13 12:30:00,85.78,85.83,85.66,85.68,9636.0,69.475,69.5155,69.3779,69.3941,9636.0
2015-11-13 12:40:00,85.69,85.69,85.5,85.52,18807.0,69.4021,69.4021,69.2483,69.2645,18807.0
2015-11-13 12:50:00,85.5,85.51,85.46,85.5,8519.0,69.2483,69.2564,69.2159,69.2483,8519.0
2015-11-13 13:00:00,85.51,85.68,85.49,85.56,26190.0,69.2564,69.3941,69.2402,69.2969,26190.0
2015-11-13 13:10:00,85.57,85.58,85.47,85.48,16776.0,69.305,69.3131,69.224,69.2321,16776.0
2015-11-13 13:20:00,85.48,85.49,85.41,85.43,13574.0,69.2321,69.2402,69.1754,69.1916,13574.0
2015-11-13 13:30:00,85.43,85.44,85.23,85.32,19612.0,69.1916,69.1997,69.0296,69.1025,19612.0
2015-11-13 13:40:00,85.33,85.48,85.32,85.34,15205.0,69.1106,69.2321,69.1025,69.1187,15205.0
2015-11-13 13:50:00,85.34,85.43,85.28,85.28,21543.0,69.1187,69.1916,69.0701,69.0701,21543.0
2015-11-13 14:00:00,85.28,85.4,85.26,85.27,19350.0,69.0701,69.1673,69.0539,69.062,19350.0
2015-11-13 14:10:00,85.25,85.44,85.23,85.39,13385.0,69.0458,69.1997,69.0296,69.1592,13385.0
2015-11-13 14:20:00,85.39,85.45,85.33,85.34,26472.0,69.1592,69.2078,69.1106,69.1187,26472.0
2015-11-13 14:30:00,85.35,85.36,85.24,85.28,17794.0,69.1268,69.1349,69.0377,69.0701,17794.0
2015-11-13 14:40:00,85.28,85.33,85.18,85.25,22914.0,69.0701,69.1106,68.9891,69.0458,22914.0
2015-11-13 14:50:00,85.27,85.33,85.09,85.16,28215.0,69.062,69.1106,68.9162,68.9729,28215.0
2015-11-13 15:00:00,85.16,85.22,85.13,85.19,18334.0,68.9729,69.0215,68.9486,68.9972,18334.0
2015-11-13 15:10:00,85.2,85.29,85.15,85.15,30544.0,69.0053,69.0782,68.9648,68.9648,30544.0
2015-11-13 15:20:00,85.13,85.14,85.04,85.05,28106.0,68.9486,68.9567,68.8757,68.8838,28106.0
2015-11-13 15:30:00,85.04,85.26,85.04,85.22,38482.0,68.8757,69.0539,68.8757,69.0215,38482.0
2015-11-13 15:40:00,85.21,85.28,85.11,85.14,51830.0,69.0134,69.0701,68.9324,68.9567,51830.0
2015-11-13 15:50:00,85.13,85.18,85.0,85.07,77969.0,68.9486,68.9891,68.8433,68.9,77969.0
2015-11-16 09:30:00,85.16,85.54,85.06,85.52,34935.0,68.9729,69.2807,68.8919,69.2645,34935.0
2015-11-16 09:40:00,85.49,85.58,85.29,85.55,16486.0,69.2402,69.3131,69.0782,69.2888,16486.0
2015-11-16 09:50:00,85.48,85.57,85.34,85.46,33718.0,69.2321,69.305,69.1187,69.2159,33718.0
2015-11-16 10:00:00,85.5,85.5,85.3,85.38,10519.0,69.2483,69.2483,69.0863,69.1511,10519.0
2015-11-16 10:10:00,85.33,85.39,85.3,85.36,17733.0,69.1106,69.1592,69.0863,69.1349,17733.0
2015-11-16 10:20:00,85.34,85.47,85.26,85.37,13579.0,69.1187,69.224,69.0539,69.143,13579.0
2015-11-16 10:30:00,85.37,85.45,85.32,85.45,11482.0,69.143,69.2078,69.1025,69.2078,11482.0
2015-11-16 10:40:00,85.47,85.52,85.39,85.43,11093.0,69.224,69.2645,69.1592,69.1916,11093.0
2015-11-16 10:50:00,85.41,85.42,85.32,85.39,10392.0,69.1754,69.1835,69.1025,69.1592,10392.0
2015-11-16 11:00:00,85.41,85.51,85.39,85.46,12860.0,69.1754,69.2564,69.1592,69.2159,12860.0
2015-11-16 11:10:00,85.47,85.61,85.44,85.51,11447.0,69.224,69.3374,69.1997,69.2564,11447.0
2015-11-16 11:20:00,85.5,85.58,85.35,85.38,15535.0,69.2483,69.3131,69.1268,69.1511,15535.0
2015-11-16 11:30:00,85.41,85.6,85.41,85.57,18073.0,69.1754,69.3293,69.1754,69.305,18073.0
2015-11-16 11:40:00,85.59,85.75,85.56,85.69,13647.0,69.3212,69.4507,69.2969,69.4021,13647.0
2015-11-16 11:50:00,85.72,85.73,85.56,85.64,13075.0,69.4264,69.4345,69.2969,69.3617,13075.0
2015-11-16 12:00:00,85.64,85.73,85.61,85.68,11839.0,69.3617,69.4345,69.3374,69.3941,11839.0
2015-11-16 12:10:00,85.72,85.72,85.58,85.67,11988.0,69.4264,69.4264,69.3131,69.386,11988.0
2015-11-16 12:20:00,85.69,85.76,85.69,85.73,9377.0,69.4021,69.4588,69.4021,69.4345,9377.0
2015-11-16 12:30:00,85.75,85.91,85.75,85.8,21949.0,69.4507,69.5803,69.4507,69.4912,21949.0
2015-11-16 12:40:00,85.79,85.84,85.71,85.75,10354.0,69.4831,69.5236,69.4183,69.4507,10354.0
2015-11-16 12:50:00,85.77,85.79,85.64,85.7,13093.0,69.4669,69.4831,69.3617,69.4102,13093.0
2015-11-16 13:00:00,85.68,85.75,85.66,85.66,8261.0,69.3941,69.4507,69.3779,69.3779,8261.0
2015-11-16 13:10:00,85.7,85.84,85.68,85.84,15889.0,69.4102,69.5236,69.3941,69.5236,15889.0
2015-11-16 13:20:00,85.81,85.86,85.73,85.77,10669.0,69.4993,69.5398,69.4345,69.4669,10669.0
2015-11-16 13:30:00,85.78,85.85,85.76,85.83,11062.0,69.475,69.5317,69.4588,69.5155,11062.0
2015-11-16 13:40:00,85.81,85.89,85.79,85.89,12359.0,69.4993,69.5641,69.4831,69.5641,12359.0
2015-11-16 13:50:00,85.9,85.92,85.83,85.9,11187.0,69.5722,69.5884,69.5155,69.5722,11187.0
2015-11-16 14:00:00,85.92,85.94,85.84,85.86,17649.0,69.5884,69.6046,69.5236,69.5398,17649.0
2015-11-16 14:10:00,85.86,85.98,85.83,85.97,16334.0,69.5398,69.637,69.5155,69.6289,16334.0
2015-11-16 14:20:00,85.96,85.97,85.94,85.95,15316.0,69.6208,69.6289,69.6046,69.6127,15316.0
2015-11-16 14:30:00,85.95,86.0,85.92,85.94,15921.0,69.6127,69.6532,69.5884,69.6046,15921.0
2015-11-16 14:40:00,85.94,86.0,85.93,85.95,26437.0,69.6046,69.6532,69.5965,69.6127,26437.0
2015-11-16 14:50:00,85.95,85.96,85.86,85.92,12974.0,69.6127,69.6208,69.5398,69.5884,12974.0
2015-11-16 15:00:00,85.95,86.08,85.93,86.03,24722.0,69.6127,69.718,69.5965,69.6775,24722.0
2015-11-16 15:10:00,86.02,86.2,86.02,86.17,25859.0,69.6694,69.8152,69.6694,69.7909,25859.0
2015-11-16 15:20:00,86.17,86.39,86.15,86.33,39524.0,69.7909,69.9691,69.7747,69.9205,39524.0
2015-11-16 15:30:00,86.33,86.4,86.28,86.36,27080.0,69.9205,69.9772,69.88,69.9448,27080.0
2015-11-16 15:40:00,86.36,86.38,86.31,86.32,33883.0,69.9448,69.961,69.9043,69.9124,33883.0
2015-11-16 15:50:00,86.33,86.54,86.29,86.52,104099.0,69.9205,70.0906,69.8881,70.0744,104099.0
2015-11-17 09:30:00,86.45,86.52,86.1,86.42,50341.0,70.0177,70.0744,69.7342,69.9934,50341.0
2015-11-17 09:40:00,86.41,86.64,86.22,86.34,23941.0,69.9853,70.1716,69.8314,69.9286,23941.0
2015-11-17 09:50:00,86.34,86.37,86.18,86.24,18877.0,69.9286,69.9529,69.799,69.8476,18877.0
2015-11-17 10:00:00,86.27,86.31,86.08,86.18,63661.0,69.8719,69.9043,69.718,69.799,63661.0
2015-11-17 10:10:00,86.17,86.26,86.01,86.01,38194.0,69.7909,69.8638,69.6613,69.6613,38194.0
2015-11-17 10:20:00,86.02,86.23,86.01,86.16,25579.0,69.6694,69.8395,69.6613,69.7828,25579.0
2015-11-17 10:30:00,86.17,86.46,86.12,86.38,18938.0,69.7909,70.0258,69.7504,69.961,18938.0
2015-11-17 10:40:00,86.38,86.57,86.31,86.57,13921.0,69.961,70.1149,69.9043,70.1149,13921.0
2015-11-17 10:50:00,86.58,86.58,86.45,86.51,13987.0,70.123,70.123,70.0177,70.0663,13987.0
2015-11-17 11:00:00,86.5,86.51,86.42,86.42,16654.0,70.0582,70.0663,69.9934,69.9934,16654.0
2015-11-17 11:10:00,86.43,86.51,86.42,86.51,14407.0,70.0015,70.0663,69.9934,70.0663,14407.0
2015-11-17 11:20:00,86.51,86.51,86.44,86.49,8893.0,70.0663,70.0663,70.0096,70.0501,8893.0
2015-11-17 11:30:00,86.49,86.61,86.46,86.47,21753.0,70.0501,70.1473,70.0258,70.0339,21753.0
2015-11-17 11:40:00,86.47,86.49,86.41,86.44,19779.0,70.0339,70.0501,69.9853,70.0096,19779.0
2015-11-17 11:50:00,86.46,86.47,86.36,86.42,28019.0,70.0258,70.0339,69.9448,69.9934,28019.0
2015-11-17 12:00:00,86.42,86.45,86.39,86.41,22481.0,69.9934,70.0177,69.9691,69.9853,22481.0
2015-11-17 12:10:00,86.41,86.46,86.4,86.42,16723.0,69.9853,70.0258,69.9772,69.9934,16723.0
2015-11-17 12:20:00,86.41,86.43,86.32,86.33,13105.0,69.9853,70.0015,69.9124,69.9205,13105.0
2015-11-17 12:30:00,86.34,86.4,86.25,86.25,12157.0,69.9286,69.9772,69.8557,69.8557,12157.0
2015-11-17 12:40:00,86.25,86.26,86.12,86.16,15848.0,69.8557,69.8638,69.7504,69.7828,15848.0
2015-11-17 12:50:00,86.23,86.25,86.13,86.21,13799.0,69.8395,69.8557,69.7585,69.8233,13799.0
2015-11-17 13:00:00,86.22,86.36,86.18,86.3,16127.0,69.8314,69.9448,69.799,69.8962,16127.0
2015-11-17 13:10:00,86.3,86.32,86.13,86.13,21803.0,69.8962,69.9124,69.7585,69.7585,21803.0
2015-11-17 13:20:00,86.15,86.19,85.97,85.99,18847.0,69.7747,69.8071,69.6289,69.6451,18847.0
2015-11-17 13:30:00,85.98,86.13,85.95,85.98,27282.0,69.637,69.7585,69.6127,69.637,27282.0
2015-11-17 13:40:00,85.97,86.09,85.96,86.01,20882.0,69.6289,69.7261,69.6208,69.6613,20882.0
2015-11-17 13:50:00,86.0,86.1,85.97,86.09,33373.0,69.6532,69.7342,69.6289,69.7261,33373.0
2015-11-17 14:00:00,86.09,86.09,85.99,86.09,43180.0,69.7261,69.7261,69.6451,69.7261,43180.0
2015-11-17 14:10:00,86.09,86.11,85.98,85.99,26339.0,69.7261,69.7423,69.637,69.6451,26339.0
2015-11-17 14:20:00,85.99,85.99,85.75,85.76,26528.0,69.6451,69.6451,69.4507,69.4588,26528.0
2015-11-17 14:30:00,85.77,85.83,85.7,85.78,23320.0,69.4669,69.5155,69.4102,69.475,23320.0
2015-11-17 14:40:00,85.8,85.84,85.58,85.76,47306.0,69.4912,69.5236,69.3131,69.4588,47306.0
2015-11-17 14:50:00,85.77,85.93,85.71,85.92,27291.0,69.4669,69.5965,69.4183,69.5884,27291.0
2015-11-17 15:00:00,85.92,85.94,85.66,85.68,32468.0,69.5884,69.6046,69.3779,69.3941,32468.0
2015-11-17 15:10:00,85.67,85.76,85.6,85.68,32855.0,69.386,69.4588,69.3293,69.3941,32855.0
2015-11-17 15:20:00,85.69,85.88,85.67,85.84,38110.0,69.4021,69.556,69.386,69.5236,38110.0
2015-11-17 15:30:00,85.84,85.92,85.73,85.81,39240.0,69.5236,69.5884,69.4345,69.4993,39240.0
2015-11-17 15:40:00,85.81,86.0,85.81,85.87,38816.0,69.4993,69.6532,69.4993,69.5479,38816.0
2015-11-17 15:50:00,85.88,85.97,85.83,85.89,97871.0,69.556,69.6289,69.5155,69.5641,97871.0
2015-11-18 09:30:00,86.28,86.38,85.5,86.12,34433.0,69.88,69.961,69.2483,69.7504,34433.0
2015-11-18 09:40:00,86.1,86.16,85.96,86.0,28574.0,69.7342,69.7828,69.6208,69.6532,28574.0
2015-11-18 09:50:00,86.05,86.09,85.49,85.6,25810.0,69.6937,69.7261,69.2402,69.3293,25810.0
2015-11-18 10:00:00,85.6,85.74,85.56,85.67,23332.0,69.3293,69.4426,69.2969,69.386,23332.0
2015-11-18 10:10:00,85.67,85.68,85.45,85.47,18612.0,69.386,69.3941,69.2078,69.224,18612.0
2015-11-18 10:20:00,85.51,85.73,85.46,85.6,13047.0,69.2564,69.4345,69.2159,69.3293,13047.0
2015-11-18 10:30:00,85.56,85.62,85.47,85.57,33558.0,69.2969,69.3455,69.224,69.305,33558.0
2015-11-18 10:40:00,85.57,85.66,85.56,85.66,15285.0,69.305,69.3779,69.2969,69.3779,15285.0
2015-11-18 10:50:00,85.67,85.71,85.58,85.63,16982.0,69.386,69.4183,69.3131,69.3536,16982.0
2015-11-18 11:00:00,85.61,85.75,85.55,85.73,14191.0,69.3374,69.4507,69.2888,69.4345,14191.0
2015-11-18 11:10:00,85.76,85.85,85.7,85.81,19840.0,69.4588,69.5317,69.4102,69.4993,19840.0
2015-11-18 11:20:00,85.81,85.87,85.78,85.84,26538.0,69.4993,69.5479,69.475,69.5236,26538.0
2015-11-18 11:30:00,85.85,85.91,85.85,85.89,37088.0,69.5317,69.5803,69.5317,69.5641,37088.0
2015-11-18 11:40:00,85.9,85.94,85.88,85.9,16784.0,69.5722,69.6046,69.556,69.5722,16784.0
2015-11-18 11:50:00,85.9,85.98,85.85,85.85,27707.0,69.5722,69.637,69.5317,69.5317,27707.0
2015-11-18 12:00:00,85.84,85.9,85.82,85.88,15897.0,69.5236,69.5722,69.5074,69.556,15897.0
2015-11-18 12:10:00,85.9,86.06,85.89,86.06,11885.0,69.5722,69.7018,69.5641,69.7018,11885.0
2015-11-18 12:20:00,86.05,86.08,85.93,86.0,28773.0,69.6937,69.718,69.5965,69.6532,28773.0
2015-11-18 12:30:00,86.0,86.04,85.96,85.97,31535.0,69.6532,69.6856,69.6208,69.6289,31535.0
2015-11-18 12:40:00,85.97,85.98,85.85,85.9,14855.0,69.6289,69.637,69.5317,69.5722,14855.0
2015-11-18 12:50:00,85.9,85.96,85.89,85.89,13998.0,69.5722,69.6208,69.5641,69.5641,13998.0
2015-11-18 13:00:00,85.88,85.96,85.83,85.96,31060.0,69.556,69.6208,69.5155,69.6208,31060.0
2015-11-18 13:10:00,85.97,85.97,85.82,85.84,14976.0,69.6289,69.6289,69.5074,69.5236,14976.0
2015-11-18 13:20:00,85.85,85.95,85.85,85.87,17749.0,69.5317,69.6127,69.5317,69.5479,17749.0
2015-11-18 13:30:00,85.89,85.97,85.85,85.95,13288.0,69.5641,69.6289,69.5317,69.6127,13288.0
2015-11-18 13:40:00,85.94,86.02,85.85,85.85,14912.0,69.6046,69.6694,69.5317,69.5317,14912.0
2015-11-18 13:50:00,85.86,85.94,85.81,85.85,12447.0,69.5398,69.6046,69.4993,69.5317,12447.0
2015-11-18 14:00:00,85.84,86.2,85.76,86.15,29530.0,69.5236,69.8152,69.4588,69.7747,29530.0
2015-11-18 14:10:00,86.15,86.45,86.11,86.13,27423.0,69.7747,70.0177,69.7423,69.7585,27423.0
2015-11-18 14:20:00,86.14,86.22,86.1,86.21,17265.0,69.7666,69.8314,69.7342,69.8233,17265.0
2015-11-18 14:30:00,86.21,86.21,85.97,86.04,25349.0,69.8233,69.8233,69.6289,69.6856,25349.0
2015-11-18 14:40:00,86.06,86.25,86.06,86.19,18656.0,69.7018,69.8557,69.7018,69.8071,18656.0
2015-11-18 14:50:00,86.19,86.27,86.14,86.27,33107.0,69.8071,69.8719,69.7666,69.8719,33107.0
2015-11-18 15:00:00,86.27,86.28,86.17,86.17,29451.0,69.8719,69.88,69.7909,69.7909,29451.0
2015-11-18 15:10:00,86.16,86.35,86.12,86.27,37605.0,69.7828,69.9367,69.7504,69.8719,37605.0
2015-11-18 15:20:00,86.25,86.38,86.16,86.37,33719.0,69.8557,69.961,69.7828,69.9529,33719.0
2015-11-18 15:30:00,86.37,86.43,86.33,86.35,41254.0,69.9529,70.0015,69.9205,69.9367,41254.0
2015-11-18 15:40:00,86.35,86.46,86.33,86.46,43343.0,69.9367,70.0258,69.9205,70.0258,43343.0
2015-11-18 15:50:00,86.47,86.55,86.43,86.5,111556.0,70.0339,70.0987,70.0015,70.0582,111556.0
2015-11-19 09:30:00,86.61,86.69,86.41,86.5,35830.0,70.1473,70.2121,69.9853,70.0582,35830.0
2015-11-19 09:40:00,86.41,86.69,86.4,86.62,22371.0,69.9853,70.2121,69.9772,70.1554,22371.0
2015-11-19 09:50:00,86.61,86.62,86.45,86.52,12829.0,70.1473,70.1554,70.0177,70.0744,12829.0
2015-11-19 10:00:00,86.47,86.73,86.46,86.65,19556.0,70.0339,70.2445,70.0258,70.1797,19556.0
2015-11-19 10:10:00,86.65,86.7,86.4,86.42,22685.0,70.1797,70.2202,69.9772,69.9934,22685.0
2015-11-19 10:20:00,86.42,86.48,86.3,86.37,17320.0,69.9934,70.042,69.8962,69.9529,17320.0
2015-11-19 10:30:00,86.37,86.5,86.31,86.42,18165.0,69.9529,70.0582,69.9043,69.9934,18165.0
2015-11-19 10:40:00,86.42,86.52,86.4,86.46,17502.0,69.9934,70.0744,69.9772,70.0258,17502.0
2015-11-19 10:50:00,86.44,86.54,86.33,86.53,20487.0,70.0096,70.0906,69.9205,70.0825,20487.0
2015-11-19 11:00:00,86.56,86.67,86.55,86.62,15055.0,70.1068,70.1959,70.0987,70.1554,15055.0
2015-11-19 11:10:00,86.6,86.66,86.51,86.66,21795.0,70.1392,70.1878,70.0663,70.1878,21795.0
2015-11-19 11:20:00,86.64,86.67,86.57,86.61,18223.0,70.1716,70.1959,70.1149,70.1473,18223.0
2015-11-19 11:30:00,86.61,86.66,86.46,86.47,19563.0,70.1473,70.1878,70.0258,70.0339,19563.0
2015-11-19 11:40:00,86.46,86.5,86.42,86.42,10932.0,70.0258,70.0582,69.9934,69.9934,10932.0
2015-11-19 11:50:00,86.42,86.47,86.37,86.45,11928.0,69.9934,70.0339,69.9529,70.0177,11928.0
2015-11-19 12:00:00,86.46,86.56,86.43,86.54,11785.0,70.0258,70.1068,70.0015,70.0906,11785.0
2015-11-19 12:10:00,86.53,86.53,86.44,86.44,11018.0,70.0825,70.0825,70.0096,70.0096,11018.0
2015-11-19 12:20:00,86.44,86.48,86.39,86.42,15388.0,70.0096,70.042,69.9691,69.9934,15388.0
2015-11-19 12:30:00,86.43,86.5,86.43,86.44,11088.0,70.0015,70.0582,70.0015,70.0096,11088.0
2015-11-19 12:40:00,86.46,86.5,86.44,86.47,14739.0,70.0258,70.0582,70.0096,70.0339,14739.0
2015-11-19 12:50:00,86.47,86.53,86.43,86.48,11746.0,70.0339,70.0825,70.0015,70.042,11746.0
2015-11-19 13:00:00,86.46,86.47,86.43,86.47,13915.0,70.0258,70.0339,70.0015,70.0339,13915.0
2015-11-19 13:10:00,86.46,86.47,86.4,86.41,14116.0,70.0258,70.0339,69.9772,69.9853,14116.0
2015-11-19 13:20:00,86.41,86.41,86.35,86.35,16503.0,69.9853,69.9853,69.9367,69.9367,16503.0
2015-11-19 13:30:00,86.34,86.43,86.32,86.35,15946.0,69.9286,70.0015,69.9124,69.9367,15946.0
2015-11-19 13:40:00,86.36,86.4,86.33,86.36,21370.0,69.9448,69.9772,69.9205,69.9448,21370.0
2015-11-19 13:50:00,86.36,86.37,86.3,86.31,25539.0,69.9448,69.9529,69.8962,69.9043,25539.0
2015-11-19 14:00:00,86.33,86.37,86.3,86.32,19551.0,69.9205,69.9529,69.8962,69.9124,19551.0
2015-11-19 14:10:00,86.31,86.4,86.26,86.38,21885.0,69.9043,69.9772,69.8638,69.961,21885.0
2015-11-19 14:20:00,86.37,86.43,86.35,86.41,13529.0,69.9529,70.0015,69.9367,69.9853,13529.0
2015-11-19 14:30:00,86.41,86.43,86.28,86.3,18536.0,69.9853,70.0015,69.88,69.8962,18536.0
2015-11-19 14:40:00,86.32,86.37,86.3,86.33,18879.0,69.9124,69.9529,69.8962,69.9205,18879.0
2015-11-19 14:50:00,86.33,86.43,86.33,86.39,16076.0,69.9205,70.0015,69.9205,69.9691,16076.0
2015-11-19 15:00:00,86.36,86.39,86.33,86.34,18407.0,69.9448,69.9691,69.9205,69.9286,18407.0
2015-11-19 15:10:00,86.34,86.35,86.28,86.3,22772.0,69.9286,69.9367,69.88,69.8962,22772.0
2015-11-19 15:20:00,86.31,86.49,86.31,86.46,29712.0,69.9043,70.0501,69.9043,70.0258,29712.0
2015-11-19 15:30:00,86.46,86.48,86.35,86.39,28717.0,70.0258,70.042,69.9367,69.9691,28717.0
2015-11-19 15:40:00,86.4,86.42,86.35,86.35,25755.0,69.9772,69.9934,69.9367,69.9367,25755.0
2015-11-19 15:50:00,86.36,86.48,86.35,86.39,75057.0,69.9448,70.042,69.9367,69.9691,75057.0
2015-11-20 09:30:00,87.08,87.43,86.49,86.67,204269.0,70.5279,70.8114,70.0501,70.1959,204269.0
2015-11-20 09:40:00,86.67,86.97,86.67,86.83,24164.0,70.1959,70.4388,70.1959,70.3255,24164.0
2015-11-20 09:50:00,86.87,87.09,86.87,87.09,42405.0,70.3579,70.536,70.3579,70.536,42405.0
2015-11-20 10:00:00,87.09,87.29,87.05,87.27,37487.0,70.536,70.698,70.5036,70.6818,37487.0
2015-11-20 10:10:00,87.25,87.37,87.25,87.25,19560.0,70.6656,70.7628,70.6656,70.6656,19560.0
2015-11-20 10:20:00,87.27,87.28,87.13,87.16,26296.0,70.6818,70.6899,70.5684,70.5927,26296.0
2015-11-20 10:30:00,87.18,87.26,87.16,87.26,24696.0,70.6089,70.6737,70.5927,70.6737,24696.0
2015-11-20 10:40:00,87.25,87.3,87.2,87.3,24449.0,70.6656,70.7061,70.6251,70.7061,24449.0
2015-11-20 10:50:00,87.3,87.33,87.22,87.26,18032.0,70.7061,70.7304,70.6413,70.6737,18032.0
2015-11-20 11:00:00,87.27,87.33,87.24,87.24,13573.0,70.6818,70.7304,70.6575,70.6575,13573.0
2015-11-20 11:10:00,87.24,87.27,87.13,87.17,17368.0,70.6575,70.6818,70.5684,70.6008,17368.0
2015-11-20 11:20:00,87.17,87.34,87.14,87.34,21146.0,70.6008,70.7385,70.5765,70.7385,21146.0
2015-11-20 11:30:00,87.35,87.35,87.21,87.24,9618.0,70.7466,70.7466,70.6332,70.6575,9618.0
2015-11-20 11:40:00,87.23,87.26,87.18,87.23,14960.0,70.6494,70.6737,70.6089,70.6494,14960.0
2015-11-20 11:50:00,87.23,87.27,87.16,87.2,15774.0,70.6494,70.6818,70.5927,70.6251,15774.0
2015-11-20 12:00:00,87.22,87.22,87.12,87.15,22606.0,70.6413,70.6413,70.5603,70.5846,22606.0
2015-11-20 12:10:00,87.14,87.15,87.01,87.03,16343.0,70.5765,70.5846,70.4712,70.4874,16343.0
2015-11-20 12:20:00,87.04,87.04,86.96,86.99,16664.0,70.4955,70.4955,70.4307,70.455,16664.0
2015-11-20 12:30:00,86.97,87.03,86.96,86.96,30985.0,70.4388,70.4874,70.4307,70.4307,30985.0
2015-11-20 12:40:00,86.96,87.03,86.92,86.94,18081.0,70.4307,70.4874,70.3984,70.4146,18081.0
2015-11-20 12:50:00,86.94,87.12,86.94,87.11,27787.0,70.4146,70.5603,70.4146,70.5522,27787.0
2015-11-20 13:00:00,87.08,87.11,86.98,87.01,23433.0,70.5279,70.5522,70.4469,70.4712,23433.0
2015-11-20 13:10:00,87.01,87.05,86.98,87.04,19695.0,70.4712,70.5036,70.4469,70.4955,19695.0
2015-11-20 13:20:00,87.03,87.08,87.02,87.05,18287.0,70.4874,70.5279,70.4793,70.5036,18287.0
2015-11-20 13:30:00,87.06,87.06,86.98,87.05,23667.0,70.5117,70.5117,70.4469,70.5036,23667.0
2015-11-20 13:40:00,87.05,87.05,86.99,87.04,12261.0,70.5036,70.5036,70.455,70.4955,12261.0
2015-11-20 13:50:00,87.02,87.05,86.98,87.0,13597.0,70.4793,70.5036,70.4469,70.4631,13597.0
2015-11-20 14:00:00,87.0,87.06,86.98,87.02,18780.0,70.4631,70.5117,70.4469,70.4793,18780.0
2015-11-20 14:10:00,87.03,87.04,86.99,87.02,25757.0,70.4874,70.4955,70.455,70.4793,25757.0
2015-11-20 14:20:00,87.03,87.05,86.99,87.01,18084.0,70.4874,70.5036,70.455,70.4712,18084.0
2015-11-20 14:30:00,87.0,87.07,86.99,87.04,24670.0,70.4631,70.5198,70.455,70.4955,24670.0
2015-11-20 14:40:00,87.06,87.08,87.01,87.05,20292.0,70.5117,70.5279,70.4712,70.5036,20292.0
2015-11-20 14:50:00,87.06,87.11,86.95,86.96,21700.0,70.5117,70.5522,70.4227,70.4307,21700.0
2015-11-20 15:00:00,86.97,87.03,86.94,87.01,34282.0,70.4388,70.4874,70.4146,70.4712,34282.0
2015-11-20 15:10:00,87.01,87.09,86.99,87.05,26740.0,70.4712,70.536,70.455,70.5036,26740.0
2015-11-20 15:20:00,87.05,87.12,87.03,87.11,28026.0,70.5036,70.5603,70.4874,70.5522,28026.0
2015-11-20 15:30:00,87.12,87.16,87.1,87.15,37507.0,70.5603,70.5927,70.5441,70.5846,37507.0
2015-11-20 15:40:00,87.15,87.65,87.15,87.36,128299.0,70.5846,70.9896,70.5846,70.7547,128299.0
2015-11-20 15:50:00,87.37,87.41,87.23,87.27,142938.0,70.7628,70.7952,70.6494,70.6818,142938.0
2015-11-23 09:30:00,87.26,87.63,87.0,87.08,38921.0,70.6737,70.9734,70.4631,70.5279,38921.0
2015-11-23 09:40:00,87.13,87.43,87.1,87.38,40865.0,70.5684,70.8114,70.5441,70.7709,40865.0
2015-11-23 09:50:00,87.36,87.46,87.31,87.38,14293.0,70.7547,70.8357,70.7142,70.7709,14293.0
2015-11-23 10:00:00,87.36,87.43,87.27,87.41,30019.0,70.7547,70.8114,70.6818,70.7952,30019.0
2015-11-23 10:10:00,87.39,87.54,87.35,87.52,17203.0,70.779,70.9005,70.7466,70.8843,17203.0
2015-11-23 10:20:00,87.51,87.56,87.32,87.4,17356.0,70.8762,70.9167,70.7223,70.7871,17356.0
2015-11-23 10:30:00,87.41,87.48,87.31,87.31,11094.0,70.7952,70.8519,70.7142,70.7142,11094.0
2015-11-23 10:40:00,87.32,87.43,87.32,87.39,15418.0,70.7223,70.8114,70.7223,70.779,15418.0
2015-11-23 10:50:00,87.41,87.46,87.31,87.45,17405.0,70.7952,70.8357,70.7142,70.8276,17405.0
2015-11-23 11:00:00,87.44,87.46,87.28,87.36,18169.0,70.8195,70.8357,70.6899,70.7547,18169.0
2015-11-23 11:10:00,87.39,87.41,87.32,87.38,14904.0,70.779,70.7952,70.7223,70.7709,14904.0
2015-11-23 11:20:00,87.37,87.4,87.29,87.4,11084.0,70.7628,70.7871,70.698,70.7871,11084.0
2015-11-23 11:30:00,87.38,87.43,87.37,87.37,20382.0,70.7709,70.8114,70.7628,70.7628,20382.0
2015-11-23 11:40:00,87.36,87.45,87.36,87.42,21042.0,70.7547,70.8276,70.7547,70.8033,21042.0
2015-11-23 11:50:00,87.42,87.6,87.41,87.53,34656.0,70.8033,70.9491,70.7952,70.8924,34656.0
2015-11-23 12:00:00,87.5,87.5,87.43,87.48,12604.0,70.8681,70.8681,70.8114,70.8519,12604.0
2015-11-23 12:10:00,87.48,87.57,87.48,87.52,10144.0,70.8519,70.9248,70.8519,70.8843,10144.0
2015-11-23 12:20:00,87.51,87.52,87.46,87.47,9214.0,70.8762,70.8843,70.8357,70.8438,9214.0
2015-11-23 12:30:00,87.48,87.48,87.39,87.4,9650.0,70.8519,70.8519,70.779,70.7871,9650.0
2015-11-23 12:40:00,87.39,87.46,87.38,87.46,13376.0,70.779,70.8357,70.7709,70.8357,13376.0
2015-11-23 12:50:00,87.48,87.5,87.45,87.45,12334.0,70.8519,70.8681,70.8276,70.8276,12334.0
2015-11-23 13:00:00,87.43,87.48,87.41,87.42,10848.0,70.8114,70.8519,70.7952,70.8033,10848.0
2015-11-23 13:10:00,87.41,87.43,87.33,87.37,18405.0,70.7952,70.8114,70.7304,70.7628,18405.0
2015-11-23 13:20:00,87.38,87.45,87.37,87.44,14332.0,70.7709,70.8276,70.7628,70.8195,14332.0
2015-11-23 13:30:00,87.42,87.47,87.35,87.47,14146.0,70.8033,70.8438,70.7466,70.8438,14146.0
2015-11-23 13:40:00,87.46,87.46,87.39,87.4,14454.0,70.8357,70.8357,70.779,70.7871,14454.0
2015-11-23 13:50:00,87.41,87.49,87.37,87.37,21585.0,70.7952,70.86,70.7628,70.7628,21585.0
2015-11-23 14:00:00,87.37,87.39,87.26,87.3,34225.0,70.7628,70.779,70.6737,70.7061,34225.0
2015-11-23 14:10:00,87.3,87.36,87.26,87.26,30954.0,70.7061,70.7547,70.6737,70.6737,30954.0
2015-11-23 14:20:00,87.26,87.28,87.19,87.24,18343.0,70.6737,70.6899,70.617,70.6575,18343.0
2015-11-23 14:30:00,87.23,87.23,87.12,87.16,22924.0,70.6494,70.6494,70.5603,70.5927,22924.0
2015-11-23 14:40:00,87.18,87.21,87.09,87.13,14934.0,70.6089,70.6332,70.536,70.5684,14934.0
2015-11-23 14:50:00,87.13,87.21,87.11,87.2,21301.0,70.5684,70.6332,70.5522,70.6251,21301.0
2015-11-23 15:00:00,87.19,87.24,87.17,87.2,19329.0,70.617,70.6575,70.6008,70.6251,19329.0
2015-11-23 15:10:00,87.21,87.34,87.21,87.32,21761.0,70.6332,70.7385,70.6332,70.7223,21761.0
2015-11-23 15:20:00,87.32,87.38,87.29,87.37,29421.0,70.7223,70.7709,70.698,70.7628,29421.0
2015-11-23 15:30:00,87.37,87.45,87.37,87.39,28916.0,70.7628,70.8276,70.7628,70.779,28916.0
2015-11-23 15:40:00,87.39,87.41,87.32,87.33,39991.0,70.779,70.7952,70.7223,70.7304,39991.0
2015-11-23 15:50:00,87.33,87.4,87.3,87.35,74212.0,70.7304,70.7871,70.7061,70.7466,74212.0
2015-11-24 09:30:00,86.99,87.25,86.72,86.86,35832.0,70.455,70.6656,70.2364,70.3498,35832.0
2015-11-24 09:40:00,86.91,87.0,86.74,86.9,24153.0,70.3903,70.4631,70.2526,70.3822,24153.0
2015-11-24 09:50:00,86.91,86.91,86.51,86.6,22056.0,70.3903,70.3903,70.0663,70.1392,22056.0
2015-11-24 10:00:00,86.6,86.68,86.37,86.67,29894.0,70.1392,70.204,69.9529,70.1959,29894.0
2015-11-24 10:10:00,86.63,86.68,86.47,86.51,18083.0,70.1635,70.204,70.0339,70.0663,18083.0
2015-11-24 10:20:00,86.48,86.54,86.32,86.34,11667.0,70.042,70.0906,69.9124,69.9286,11667.0
2015-11-24 10:30:00,86.3,86.31,86.08,86.13,18590.0,69.8962,69.9043,69.718,69.7585,18590.0
2015-11-24 10:40:00,86.12,86.15,85.93,85.93,16704.0,69.7504,69.7747,69.5965,69.5965,16704.0
2015-11-24 10:50:00,85.97,86.11,85.93,85.99,18852.0,69.6289,69.7423,69.5965,69.6451,18852.0
2015-11-24 11:00:00,86.03,86.07,85.91,86.06,18518.0,69.6775,69.7099,69.5803,69.7018,18518.0
2015-11-24 11:10:00,86.07,86.11,85.91,85.95,23079.0,69.7099,69.7423,69.5803,69.6127,23079.0
2015-11-24 11:20:00,85.93,86.06,85.88,86.01,40194.0,69.5965,69.7018,69.556,69.6613,40194.0
2015-11-24 11:30:00,86.03,86.48,86.03,86.44,18551.0,69.6775,70.042,69.6775,70.0096,18551.0
2015-11-24 11:40:00,86.48,86.51,86.38,86.42,12569.0,70.042,70.0663,69.961,69.9934,12569.0
2015-11-24 11:50:00,86.41,86.49,86.4,86.44,10273.0,69.9853,70.0501,69.9772,70.0096,10273.0
2015-11-24 12:00:00,86.46,86.61,86.45,86.54,23183.0,70.0258,70.1473,70.0177,70.0906,23183.0
2015-11-24 12:10:00,86.53,86.61,86.5,86.55,7011.0,70.0825,70.1473,70.0582,70.0987,7011.0
2015-11-24 12:20:00,86.52,86.52,86.43,86.49,7933.0,70.0744,70.0744,70.0015,70.0501,7933.0
2015-11-24 12:30:00,86.49,86.49,86.35,86.35,8785.0,70.0501,70.0501,69.9367,69.9367,8785.0
2015-11-24 12:40:00,86.36,86.36,86.26,86.28,8029.0,69.9448,69.9448,69.8638,69.88,8029.0
2015-11-24 12:50:00,86.29,86.35,86.27,86.29,6897.0,69.8881,69.9367,69.8719,69.8881,6897.0
2015-11-24 13:00:00,86.28,86.49,86.26,86.46,22525.0,69.88,70.0501,69.8638,70.0258,22525.0
2015-11-24 13:10:00,86.48,86.49,86.31,86.31,14696.0,70.042,70.0501,69.9043,69.9043,14696.0
2015-11-24 13:20:00,86.32,86.46,86.3,86.41,18961.0,69.9124,70.0258,69.8962,69.9853,18961.0
2015-11-24 13:30:00,86.42,86.59,86.42,86.52,17381.0,69.9934,70.1311,69.9934,70.0744,17381.0
2015-11-24 13:40:00,86.53,86.56,86.46,86.46,17156.0,70.0825,70.1068,70.0258,70.0258,17156.0
2015-11-24 13:50:00,86.46,86.63,86.46,86.63,18498.0,70.0258,70.1635,70.0258,70.1635,18498.0
2015-11-24 14:00:00,86.63,86.74,86.62,86.68,29530.0,70.1635,70.2526,70.1554,70.204,29530.0
2015-11-24 14:10:00,86.68,86.7,86.48,86.55,15433.0,70.204,70.2202,70.042,70.0987,15433.0
2015-11-24 14:20:00,86.56,86.59,86.5,86.5,12473.0,70.1068,70.1311,70.0582,70.0582,12473.0
2015-11-24 14:30:00,86.52,86.61,86.5,86.61,16352.0,70.0744,70.1473,70.0582,70.1473,16352.0
2015-11-24 14:40:00,86.62,86.67,86.61,86.63,14317.0,70.1554,70.1959,70.1473,70.1635,14317.0
2015-11-24 14:50:00,86.63,86.75,86.63,86.7,16053.0,70.1635,70.2607,70.1635,70.2202,16053.0
2015-11-24 15:00:00,86.7,86.83,86.65,86.8,23639.0,70.2202,70.3255,70.1797,70.3012,23639.0
2015-11-24 15:10:00,86.81,86.88,86.79,86.79,20615.0,70.3093,70.366,70.2931,70.2931,20615.0
2015-11-24 15:20:00,86.78,86.82,86.67,86.67,21602.0,70.285,70.3174,70.1959,70.1959,21602.0
2015-11-24 15:30:00,86.67,86.7,86.56,86.6,22472.0,70.1959,70.2202,70.1068,70.1392,22472.0
2015-11-24 15:40:00,86.61,86.62,86.53,86.58,26918.0,70.1473,70.1554,70.0825,70.123,26918.0
2015-11-24 15:50:00,86.59,86.72,86.58,86.69,58095.0,70.1311,70.2364,70.123,70.2121,58095.0
2015-11-25 09:30:00,86.74,86.8,86.48,86.63,22636.0,70.2526,70.3012,70.042,70.1635,22636.0
2015-11-25 09:40:00,86.7,86.72,86.5,86.67,13215.0,70.2202,70.2364,70.0582,70.1959,13215.0
2015-11-25 09:50:00,86.67,86.86,86.65,86.76,8114.0,70.1959,70.3498,70.1797,70.2688,8114.0
2015-11-25 10:00:00,86.79,86.79,86.56,86.57,9731.0,70.2931,70.2931,70.1068,70.1149,9731.0
2015-11-25 10:10:00,86.55,86.79,86.55,86.77,7022.0,70.0987,70.2931,70.0987,70.2769,7022.0
2015-11-25 10:20:00,86.77,86.8,86.71,86.73,6633.0,70.2769,70.3012,70.2283,70.2445,6633.0
2015-11-25 10:30:00,86.71,86.88,86.71,86.82,10882.0,70.2283,70.366,70.2283,70.3174,10882.0
2015-11-25 10:40:00,86.83,86.83,86.72,86.77,9111.0,70.3255,70.3255,70.2364,70.2769,9111.0
2015-11-25 10:50:00,86.76,86.8,86.74,86.74,4187.0,70.2688,70.3012,70.2526,70.2526,4187.0
2015-11-25 11:00:00,86.75,86.76,86.62,86.72,9401.0,70.2607,70.2688,70.1554,70.2364,9401.0
2015-11-25 11:10:00,86.68,86.78,86.6,86.78,12370.0,70.204,70.285,70.1392,70.285,12370.0
2015-11-25 11:20:00,86.77,86.8,86.71,86.73,11924.0,70.2769,70.3012,70.2283,70.2445,11924.0
2015-11-25 11:30:00,86.74,86.86,86.73,86.86,8932.0,70.2526,70.3498,70.2445,70.3498,8932.0
2015-11-25 11:40:00,86.86,86.86,86.66,86.67,14251.0,70.3498,70.3498,70.1878,70.1959,14251.0
2015-11-25 11:50:00,86.65,86.7,86.54,86.55,14827.0,70.1797,70.2202,70.0906,70.0987,14827.0
2015-11-25 12:00:00,86.57,86.71,86.57,86.65,10679.0,70.1149,70.2283,70.1149,70.1797,10679.0
2015-11-25 12:10:00,86.65,86.66,86.58,86.63,9239.0,70.1797,70.1878,70.123,70.1635,9239.0
2015-11-25 12:20:00,86.62,86.66,86.57,86.64,8432.0,70.1554,70.1878,70.1149,70.1716,8432.0
2015-11-25 12:30:00,86.61,86.63,86.55,86.59,7270.0,70.1473,70.1635,70.0987,70.1311,7270.0
2015-11-25 12:40:00,86.54,86.62,86.52,86.6,6150.0,70.0906,70.1554,70.0744,70.1392,6150.0
2015-11-25 12:50:00,86.59,86.65,86.55,86.58,7899.0,70.1311,70.1797,70.0987,70.123,7899.0
2015-11-25 13:00:00,86.59,86.62,86.52,86.55,10548.0,70.1311,70.1554,70.0744,70.0987,10548.0
2015-11-25 13:10:00,86.54,86.55,86.43,86.46,13677.0,70.0906,70.0987,70.0015,70.0258,13677.0
2015-11-25 13:20:00,86.47,86.51,86.36,86.41,15205.0,70.0339,70.0663,69.9448,69.9853,15205.0
2015-11-25 13:30:00,86.43,86.52,86.43,86.48,7833.0,70.0015,70.0744,70.0015,70.042,7833.0
2015-11-25 13:40:00,86.45,86.51,86.38,86.48,7515.0,70.0177,70.0663,69.961,70.042,7515.0
2015-11-25 13:50:00,86.48,86.58,86.48,86.55,13316.0,70.042,70.123,70.042,70.0987,13316.0
2015-11-25 14:00:00,86.54,86.61,86.54,86.58,8039.0,70.0906,70.1473,70.0906,70.123,8039.0
2015-11-25 14:10:00,86.57,86.62,86.55,86.59,26002.0,70.1149,70.1554,70.0987,70.1311,26002.0
2015-11-25 14:20:00,86.59,86.59,86.51,86.53,21834.0,70.1311,70.1311,70.0663,70.0825,21834.0
2015-11-25 14:30:00,86.5,86.55,86.5,86.53,8789.0,70.0582,70.0987,70.0582,70.0825,8789.0
2015-11-25 14:40:00,86.56,86.61,86.5,86.61,16834.0,70.1068,70.1473,70.0582,70.1473,16834.0
2015-11-25 14:50:00,86.62,86.62,86.48,86.53,20462.0,70.1554,70.1554,70.042,70.0825,20462.0
2015-11-25 15:00:00,86.54,86.6,86.52,86.54,20814.0,70.0906,70.1392,70.0744,70.0906,20814.0
2015-11-25 15:10:00,86.54,86.57,86.49,86.57,29580.0,70.0906,70.1149,70.0501,70.1149,29580.0
2015-11-25 15:20:00,86.56,86.57,86.5,86.53,24217.0,70.1068,70.1149,70.0582,70.0825,24217.0
2015-11-25 15:30:00,86.53,86.54,86.44,86.49,28850.0,70.0825,70.0906,70.0096,70.0501,28850.0
2015-11-25 15:40:00,86.48,86.48,86.39,86.46,25578.0,70.042,70.042,69.9691,70.0258,25578.0
2015-11-25 15:50:00,86.47,86.48,86.4,86.41,34860.0,70.0339,70.042,69.9772,69.9853,34860.0
2015-11-27 09:30:00,86.48,87.04,86.42,86.56,40220.0,70.042,70.4955,69.9934,70.1068,40220.0
2015-11-27 09:40:00,86.51,86.67,86.35,86.4,30574.0,70.0663,70.1959,69.9367,69.9772,30574.0
2015-11-27 09:50:00,86.4,86.48,86.29,86.34,11918.0,69.9772,70.042,69.8881,69.9286,11918.0
2015-11-27 10:00:00,86.37,86.48,86.23,86.48,19551.0,69.9529,70.042,69.8395,70.042,19551.0
2015-11-27 10:10:00,86.48,86.66,86.43,86.66,14007.0,70.042,70.1878,70.0015,70.1878,14007.0
2015-11-27 10:20:00,86.66,86.73,86.63,86.63,10210.0,70.1878,70.2445,70.1635,70.1635,10210.0
2015-11-27 10:30:00,86.65,86.71,86.58,86.58,7840.0,70.1797,70.2283,70.123,70.123,7840.0
2015-11-27 10:40:00,86.58,86.68,86.54,86.62,9700.0,70.123,70.204,70.0906,70.1554,9700.0
2015-11-27 10:50:00,86.6,86.66,86.58,86.65,12407.0,70.1392,70.1878,70.123,70.1797,12407.0
2015-11-27 11:00:00,86.66,86.9,86.66,86.84,13485.0,70.1878,70.3822,70.1878,70.3336,13485.0
2015-11-27 11:10:00,86.87,86.98,86.83,86.95,37084.0,70.3579,70.4469,70.3255,70.4227,37084.0
2015-11-27 11:20:00,87.02,87.02,86.88,86.88,17006.0,70.4793,70.4793,70.366,70.366,17006.0
2015-11-27 11:30:00,86.89,86.97,86.86,86.87,12338.0,70.3741,70.4388,70.3498,70.3579,12338.0
2015-11-27 11:40:00,86.85,86.88,86.73,86.78,12157.0,70.3417,70.366,70.2445,70.285,12157.0
2015-11-27 11:50:00,86.78,86.79,86.67,86.73,11559.0,70.285,70.2931,70.1959,70.2445,11559.0
2015-11-27 12:00:00,86.74,86.81,86.69,86.75,11907.0,70.2526,70.3093,70.2121,70.2607,11907.0
2015-11-27 12:10:00,86.74,86.82,86.73,86.82,14394.0,70.2526,70.3174,70.2445,70.3174,14394.0
2015-11-27 12:20:00,86.83,86.84,86.77,86.81,24236.0,70.3255,70.3336,70.2769,70.3093,24236.0
2015-11-27 12:30:00,86.8,86.81,86.74,86.75,22167.0,70.3012,70.3093,70.2526,70.2607,22167.0
2015-11-27 12:40:00,86.75,86.78,86.72,86.74,20735.0,70.2607,70.285,70.2364,70.2526,20735.0
2015-11-27 12:50:00,86.75,86.75,86.68,86.71,22139.0,70.2607,70.2607,70.204,70.2283,22139.0
2015-11-30 09:30:00,86.97,87.08,86.34,86.44,42671.0,70.4388,70.5279,69.9286,70.0096,42671.0
2015-11-30 09:40:00,86.53,86.67,86.46,86.51,14041.0,70.0825,70.1959,70.0258,70.0663,14041.0
2015-11-30 09:50:00,86.48,86.69,86.39,86.69,58715.0,70.042,70.2121,69.9691,70.2121,58715.0
2015-11-30 10:00:00,86.66,86.7,86.45,86.59,16359.0,70.1878,70.2202,70.0177,70.1311,16359.0
2015-11-30 10:10:00,86.58,86.65,86.46,86.55,21210.0,70.123,70.1797,70.0258,70.0987,21210.0
2015-11-30 10:20:00,86.56,86.58,86.44,86.46,15618.0,70.1068,70.123,70.0096,70.0258,15618.0
2015-11-30 10:30:00,86.45,86.62,86.44,86.6,29435.0,70.0177,70.1554,70.0096,70.1392,29435.0
2015-11-30 10:40:00,86.6,86.64,86.56,86.62,20457.0,70.1392,70.1716,70.1068,70.1554,20457.0
2015-11-30 10:50:00,86.61,86.65,86.35,86.37,17331.0,70.1473,70.1797,69.9367,69.9529,17331.0
2015-11-30 11:00:00,86.37,86.4,86.32,86.37,13293.0,69.9529,69.9772,69.9124,69.9529,13293.0
2015-11-30 11:10:00,86.37,86.5,86.37,86.42,16264.0,69.9529,70.0582,69.9529,69.9934,16264.0
2015-11-30 11:20:00,86.43,86.48,86.31,86.32,18279.0,70.0015,70.042,69.9043,69.9124,18279.0
2015-11-30 11:30:00,86.33,86.42,86.3,86.38,22018.0,69.9205,69.9934,69.8962,69.961,22018.0
2015-11-30 11:40:00,86.37,86.42,86.28,86.3,27103.0,69.9529,69.9934,69.88,69.8962,27103.0
2015-11-30 11:50:00,86.3,86.31,86.18,86.21,21036.0,69.8962,69.9043,69.799,69.8233,21036.0
2015-11-30 12:00:00,86.24,86.34,86.24,86.29,9723.0,69.8476,69.9286,69.8476,69.8881,9723.0
2015-11-30 12:10:00,86.29,86.4,86.27,86.39,11464.0,69.8881,69.9772,69.8719,69.9691,11464.0
2015-11-30 12:20:00,86.39,86.49,86.38,86.45,12110.0,69.9691,70.0501,69.961,70.0177,12110.0
2015-11-30 12:30:00,86.46,86.46,86.36,86.41,20993.0,70.0258,70.0258,69.9448,69.9853,20993.0
2015-11-30 12:40:00,86.41,86.47,86.35,86.45,10128.0,69.9853,70.0339,69.9367,70.0177,10128.0
2015-11-30 12:50:00,86.43,86.49,86.4,86.4,8974.0,70.0015,70.0501,69.9772,69.9772,8974.0
2015-11-30 13:00:00,86.4,86.52,86.39,86.45,8236.0,69.9772,70.0744,69.9691,70.0177,8236.0
2015-11-30 13:10:00,86.44,86.51,86.4,86.48,8756.0,70.0096,70.0663,69.9772,70.042,8756.0
2015-11-30 13:20:00,86.47,86.6,86.46,86.59,13142.0,70.0339,70.1392,70.0258,70.1311,13142.0
2015-11-30 13:30:00,86.58,86.59,86.51,86.52,10943.0,70.123,70.1311,70.0663,70.0744,10943.0
2015-11-30 13:40:00,86.52,86.61,86.51,86.6,14230.0,70.0744,70.1473,70.0663,70.1392,14230.0
2015-11-30 13:50:00,86.62,86.74,86.62,86.69,17131.0,70.1554,70.2526,70.1554,70.2121,17131.0
2015-11-30 14:00:00,86.7,86.73,86.67,86.69,22570.0,70.2202,70.2445,70.1959,70.2121,22570.0
2015-11-30 14:10:00,86.69,86.73,86.66,86.73,14200.0,70.2121,70.2445,70.1878,70.2445,14200.0
2015-11-30 14:20:00,86.73,86.73,86.61,86.62,20080.0,70.2445,70.2445,70.1473,70.1554,20080.0
2015-11-30 14:30:00,86.62,86.63,86.54,86.6,19604.0,70.1554,70.1635,70.0906,70.1392,19604.0
2015-11-30 14:40:00,86.59,86.66,86.57,86.61,19854.0,70.1311,70.1878,70.1149,70.1473,19854.0
2015-11-30 14:50:00,86.61,86.64,86.47,86.47,19814.0,70.1473,70.1716,70.0339,70.0339,19814.0
2015-11-30 15:00:00,86.5,86.53,86.45,86.46,26390.0,70.0582,70.0825,70.0177,70.0258,26390.0
2015-11-30 15:10:00,86.47,86.49,86.41,86.45,45430.0,70.0339,70.0501,69.9853,70.0177,45430.0
2015-11-30 15:20:00,86.45,86.51,86.41,86.47,40040.0,70.0177,70.0663,69.9853,70.0339,40040.0
2015-11-30 15:30:00,86.48,86.55,86.42,86.53,54534.0,70.042,70.0987,69.9934,70.0825,54534.0
2015-11-30 15:40:00,86.53,86.56,86.33,86.45,53271.0,70.0825,70.1068,69.9205,70.0177,53271.0
2015-11-30 15:50:00,86.46,86.47,86.24,86.29,375102.0,70.0258,70.0339,69.8476,69.8881,375102.0
2015-12-01 09:30:00,86.81,87.47,86.49,87.47,70094.0,70.3093,70.8438,70.0501,70.8438,70094.0
2015-12-01 09:40:00,87.47,87.74,87.39,87.59,32240.0,70.8438,71.0625,70.779,70.941,32240.0
2015-12-01 09:50:00,87.62,87.97,87.6,87.87,35671.0,70.9653,71.2488,70.9491,71.1678,35671.0
2015-12-01 10:00:00,87.89,87.93,87.51,87.6,75276.0,71.184,71.2164,70.8762,70.9491,75276.0
2015-12-01 10:10:00,87.61,87.66,87.19,87.28,32026.0,70.9572,70.9977,70.617,70.6899,32026.0
2015-12-01 10:20:00,87.31,87.39,87.25,87.36,17641.0,70.7142,70.779,70.6656,70.7547,17641.0
2015-12-01 10:30:00,87.37,87.44,87.26,87.43,33752.0,70.7628,70.8195,70.6737,70.8114,33752.0
2015-12-01 10:40:00,87.44,87.69,87.42,87.69,24737.0,70.8195,71.022,70.8033,71.022,24737.0
2015-12-01 10:50:00,87.68,87.73,87.62,87.62,29172.0,71.0139,71.0544,70.9653,70.9653,29172.0
2015-12-01 11:00:00,87.64,87.69,87.51,87.52,29102.0,70.9815,71.022,70.8762,70.8843,29102.0
2015-12-01 11:10:00,87.51,87.63,87.5,87.63,32248.0,70.8762,70.9734,70.8681,70.9734,32248.0
2015-12-01 11:20:00,87.62,87.78,87.56,87.61,29833.0,70.9653,71.0949,70.9167,70.9572,29833.0
2015-12-01 11:30:00,87.62,87.7,87.5,87.5,17158.0,70.9653,71.0301,70.8681,70.8681,17158.0
2015-12-01 11:40:00,87.51,87.63,87.5,87.62,14912.0,70.8762,70.9734,70.8681,70.9653,14912.0
2015-12-01 11:50:00,87.6,87.62,87.48,87.51,14280.0,70.9491,70.9653,70.8519,70.8762,14280.0
2015-12-01 12:00:00,87.51,87.57,87.49,87.54,13498.0,70.8762,70.9248,70.86,70.9005,13498.0
2015-12-01 12:10:00,87.54,87.6,87.49,87.5,11622.0,70.9005,70.9491,70.86,70.8681,11622.0
2015-12-01 12:20:00,87.49,87.53,87.41,87.41,13655.0,70.86,70.8924,70.7952,70.7952,13655.0
2015-12-01 12:30:00,87.43,87.45,87.36,87.43,9022.0,70.8114,70.8276,70.7547,70.8114,9022.0
2015-12-01 12:40:00,87.41,87.47,87.38,87.41,12310.0,70.7952,70.8438,70.7709,70.7952,12310.0
2015-12-01 12:50:00,87.44,87.48,87.41,87.41,9819.0,70.8195,70.8519,70.7952,70.7952,9819.0
2015-12-01 13:00:00,87.42,87.42,87.3,87.34,7424.0,70.8033,70.8033,70.7061,70.7385,7424.0
2015-12-01 13:10:00,87.34,87.34,87.21,87.21,19969.0,70.7385,70.7385,70.6332,70.6332,19969.0
2015-12-01 13:20:00,87.21,87.22,87.14,87.19,9587.0,70.6332,70.6413,70.5765,70.617,9587.0
2015-12-01 13:30:00,87.19,87.19,87.03,87.09,17907.0,70.617,70.617,70.4874,70.536,17907.0
2015-12-01 13:40:00,87.08,87.18,87.08,87.17,13477.0,70.5279,70.6089,70.5279,70.6008,13477.0
2015-12-01 13:50:00,87.19,87.22,87.11,87.12,15040.0,70.617,70.6413,70.5522,70.5603,15040.0
2015-12-01 14:00:00,87.12,87.23,87.1,87.21,20612.0,70.5603,70.6494,70.5441,70.6332,20612.0
2015-12-01 14:10:00,87.2,87.25,87.14,87.23,15037.0,70.6251,70.6656,70.5765,70.6494,15037.0
2015-12-01 14:20:00,87.23,87.3,87.23,87.26,14477.0,70.6494,70.7061,70.6494,70.6737,14477.0
2015-12-01 14:30:00,87.24,87.3,87.16,87.18,18530.0,70.6575,70.7061,70.5927,70.6089,18530.0
2015-12-01 14:40:00,87.17,87.31,87.11,87.29,21443.0,70.6008,70.7142,70.5522,70.698,21443.0
2015-12-01 14:50:00,87.3,87.32,87.18,87.22,14591.0,70.7061,70.7223,70.6089,70.6413,14591.0
2015-12-01 15:00:00,87.22,87.24,87.14,87.2,16631.0,70.6413,70.6575,70.5765,70.6251,16631.0
2015-12-01 15:10:00,87.21,87.26,87.18,87.23,28793.0,70.6332,70.6737,70.6089,70.6494,28793.0
2015-12-01 15:20:00,87.23,87.34,87.21,87.34,31413.0,70.6494,70.7385,70.6332,70.7385,31413.0
2015-12-01 15:30:00,87.34,87.41,87.3,87.35,49115.0,70.7385,70.7952,70.7061,70.7466,49115.0
2015-12-01 15:40:00,87.34,87.45,87.34,87.41,28275.0,70.7385,70.8276,70.7385,70.7952,28275.0
2015-12-01 15:50:00,87.43,87.58,87.43,87.55,112653.0,70.8114,70.9329,70.8114,70.9086,112653.0
2015-12-02 09:30:00,87.33,87.56,86.8,87.21,37060.0,70.7304,70.9167,70.3012,70.6332,37060.0
2015-12-02 09:40:00,87.21,87.51,87.18,87.4,69686.0,70.6332,70.8762,70.6089,70.7871,69686.0
2015-12-02 09:50:00,87.4,87.45,87.24,87.45,18617.0,70.7871,70.8276,70.6575,70.8276,18617.0
2015-12-02 10:00:00,87.46,87.52,87.15,87.15,28035.0,70.8357,70.8843,70.5846,70.5846,28035.0
2015-12-02 10:10:00,87.14,87.21,87.08,87.16,23290.0,70.5765,70.6332,70.5279,70.5927,23290.0
2015-12-02 10:20:00,87.14,87.26,87.12,87.21,23216.0,70.5765,70.6737,70.5603,70.6332,23216.0
2015-12-02 10:30:00,87.18,87.36,87.16,87.31,29700.0,70.6089,70.7547,70.5927,70.7142,29700.0
2015-12-02 10:40:00,87.3,87.31,87.14,87.17,15709.0,70.7061,70.7142,70.5765,70.6008,15709.0
2015-12-02 10:50:00,87.2,87.33,87.18,87.31,16495.0,70.6251,70.7304,70.6089,70.7142,16495.0
2015-12-02 11:00:00,87.3,87.35,87.14,87.35,22598.0,70.7061,70.7466,70.5765,70.7466,22598.0
2015-12-02 11:10:00,87.33,87.4,87.29,87.37,14351.0,70.7304,70.7871,70.698,70.7628,14351.0
2015-12-02 11:20:00,87.37,87.44,87.35,87.41,17073.0,70.7628,70.8195,70.7466,70.7952,17073.0
2015-12-02 11:30:00,87.39,87.5,87.38,87.5,19535.0,70.779,70.8681,70.7709,70.8681,19535.0
2015-12-02 11:40:00,87.51,87.51,87.44,87.47,14832.0,70.8762,70.8762,70.8195,70.8438,14832.0
2015-12-02 11:50:00,87.46,87.54,87.45,87.52,24690.0,70.8357,70.9005,70.8276,70.8843,24690.0
2015-12-02 12:00:00,87.51,87.69,87.51,87.62,29385.0,70.8762,71.022,70.8762,70.9653,29385.0
2015-12-02 12:10:00,87.62,87.68,87.61,87.65,20215.0,70.9653,71.0139,70.9572,70.9896,20215.0
2015-12-02 12:20:00,87.63,87.82,87.6,87.75,30380.0,70.9734,71.1273,70.9491,71.0706,30380.0
2015-12-02 12:30:00,87.75,87.9,87.7,87.9,22046.0,71.0706,71.1921,71.0301,71.1921,22046.0
2015-12-02 12:40:00,87.86,87.87,87.72,87.79,18639.0,71.1597,71.1678,71.0463,71.103,18639.0
2015-12-02 12:50:00,87.77,87.78,87.68,87.7,27856.0,71.0868,71.0949,71.0139,71.0301,27856.0
2015-12-02 13:00:00,87.67,87.74,87.61,87.71,17682.0,71.0058,71.0625,70.9572,71.0382,17682.0
2015-12-02 13:10:00,87.71,87.78,87.67,87.74,18259.0,71.0382,71.0949,71.0058,71.0625,18259.0
2015-12-02 13:20:00,87.73,87.79,87.73,87.76,14325.0,71.0544,71.103,71.0544,71.0787,14325.0
2015-12-02 13:30:00,87.78,87.82,87.73,87.74,37749.0,71.0949,71.1273,71.0544,71.0625,37749.0
2015-12-02 13:40:00,87.72,87.74,87.57,87.62,20186.0,71.0463,71.0625,70.9248,70.9653,20186.0
2015-12-02 13:50:00,87.61,87.62,87.48,87.49,27958.0,70.9572,70.9653,70.8519,70.86,27958.0
2015-12-02 14:00:00,87.49,87.49,87.31,87.37,26172.0,70.86,70.86,70.7142,70.7628,26172.0
2015-12-02 14:10:00,87.37,87.38,87.21,87.24,25303.0,70.7628,70.7709,70.6332,70.6575,25303.0
2015-12-02 14:20:00,87.22,87.34,87.2,87.25,22143.0,70.6413,70.7385,70.6251,70.6656,22143.0
2015-12-02 14:30:00,87.22,87.32,87.17,87.24,22391.0,70.6413,70.7223,70.6008,70.6575,22391.0
2015-12-02 14:40:00,87.23,87.24,87.0,87.09,24857.0,70.6494,70.6575,70.4631,70.536,24857.0
2015-12-02 14:50:00,87.09,87.13,86.95,87.02,27068.0,70.536,70.5684,70.4227,70.4793,27068.0
2015-12-02 15:00:00,87.0,87.11,86.95,87.09,22826.0,70.4631,70.5522,70.4227,70.536,22826.0
2015-12-02 15:10:00,87.08,87.18,87.04,87.16,36770.0,70.5279,70.6089,70.4955,70.5927,36770.0
2015-12-02 15:20:00,87.18,87.18,87.07,87.07,24644.0,70.6089,70.6089,70.5198,70.5198,24644.0
2015-12-02 15:30:00,87.06,87.12,86.92,86.92,33388.0,70.5117,70.5603,70.3984,70.3984,33388.0
2015-12-02 15:40:00,86.94,87.01,86.83,86.83,42047.0,70.4146,70.4712,70.3255,70.3255,42047.0
2015-12-02 15:50:00,86.84,86.97,86.82,86.92,156595.0,70.3336,70.4388,70.3174,70.3984,156595.0
2015-12-03 09:30:00,86.96,87.14,86.54,86.63,35813.0,70.4307,70.5765,70.0906,70.1635,35813.0
2015-12-03 09:40:00,86.66,86.77,86.55,86.65,11132.0,70.1878,70.2769,70.0987,70.1797,11132.0
2015-12-03 09:50:00,86.59,86.79,86.56,86.56,14830.0,70.1311,70.2931,70.1068,70.1068,14830.0
2015-12-03 10:00:00,86.52,86.52,86.17,86.2,12231.0,70.0744,70.0744,69.7909,69.8152,12231.0
2015-12-03 10:10:00,86.24,86.51,86.24,86.35,16819.0,69.8476,70.0663,69.8476,69.9367,16819.0
2015-12-03 10:20:00,86.29,86.45,86.17,86.4,12557.0,69.8881,70.0177,69.7909,69.9772,12557.0
2015-12-03 10:30:00,86.38,86.52,86.31,86.35,15355.0,69.961,70.0744,69.9043,69.9367,15355.0
2015-12-03 10:40:00,86.3,86.54,86.3,86.54,15655.0,69.8962,70.0906,69.8962,70.0906,15655.0
2015-12-03 10:50:00,86.54,86.63,86.51,86.61,25363.0,70.0906,70.1635,70.0663,70.1473,25363.0
2015-12-03 11:00:00,86.6,86.69,86.54,86.69,12313.0,70.1392,70.2121,70.0906,70.2121,12313.0
2015-12-03 11:10:00,86.7,86.95,86.7,86.92,27761.0,70.2202,70.4227,70.2202,70.3984,27761.0
2015-12-03 11:20:00,86.94,87.0,86.84,86.98,44278.0,70.4146,70.4631,70.3336,70.4469,44278.0
2015-12-03 11:30:00,86.98,86.98,86.82,86.86,82549.0,70.4469,70.4469,70.3174,70.3498,82549.0
2015-12-03 11:40:00,86.88,86.94,86.76,86.78,47875.0,70.366,70.4146,70.2688,70.285,47875.0
2015-12-03 11:50:00,86.76,86.86,86.68,86.84,24377.0,70.2688,70.3498,70.204,70.3336,24377.0
2015-12-03 12:00:00,86.83,86.88,86.6,86.61,30182.0,70.3255,70.366,70.1392,70.1473,30182.0
2015-12-03 12:10:00,86.59,86.6,86.32,86.42,25167.0,70.1311,70.1392,69.9124,69.9934,25167.0
2015-12-03 12:20:00,86.41,86.41,86.03,86.09,29987.0,69.9853,69.9853,69.6775,69.7261,29987.0
2015-12-03 12:30:00,86.09,86.09,85.94,86.0,15872.0,69.7261,69.7261,69.6046,69.6532,15872.0
2015-12-03 12:40:00,85.97,86.08,85.93,85.96,18585.0,69.6289,69.718,69.5965,69.6208,18585.0
2015-12-03 12:50:00,85.96,85.96,85.74,85.76,16738.0,69.6208,69.6208,69.4426,69.4588,16738.0
2015-12-03 13:00:00,85.76,85.76,85.6,85.63,27064.0,69.4588,69.4588,69.3293,69.3536,27064.0
2015-12-03 13:10:00,85.63,85.73,85.62,85.73,11838.0,69.3536,69.4345,69.3455,69.4345,11838.0
2015-12-03 13:20:00,85.74,85.95,85.7,85.92,18898.0,69.4426,69.6127,69.4102,69.5884,18898.0
2015-12-03 13:30:00,85.93,85.95,85.62,85.66,15415.0,69.5965,69.6127,69.3455,69.3779,15415.0
2015-12-03 13:40:00,85.66,85.7,85.45,85.46,15431.0,69.3779,69.4102,69.2078,69.2159,15431.0
2015-12-03 13:50:00,85.44,85.46,85.36,85.36,16805.0,69.1997,69.2159,69.1349,69.1349,16805.0
2015-12-03 14:00:00,85.38,85.47,85.33,85.43,24674.0,69.1511,69.224,69.1106,69.1916,24674.0
2015-12-03 14:10:00,85.42,85.51,85.41,85.45,26067.0,69.1835,69.2564,69.1754,69.2078,26067.0
2015-12-03 14:20:00,85.48,85.5,85.19,85.21,27497.0,69.2321,69.2483,68.9972,69.0134,27497.0
2015-12-03 14:30:00,85.22,85.24,85.09,85.11,30349.0,69.0215,69.0377,68.9162,68.9324,30349.0
2015-12-03 14:40:00,85.1,85.12,84.95,85.09,34230.0,68.9243,68.9405,68.8028,68.9162,34230.0
2015-12-03 14:50:00,85.07,85.23,85.05,85.21,22968.0,68.9,69.0296,68.8838,69.0134,22968.0
2015-12-03 15:00:00,85.2,85.26,85.08,85.13,25398.0,69.0053,69.0539,68.9081,68.9486,25398.0
2015-12-03 15:10:00,85.12,85.17,85.05,85.07,57365.0,68.9405,68.981,68.8838,68.9,57365.0
2015-12-03 15:20:00,85.04,85.19,84.94,85.06,28304.0,68.8757,68.9972,68.7947,68.8919,28304.0
2015-12-03 15:30:00,85.05,85.3,84.96,85.26,40838.0,68.8838,69.0863,68.8109,69.0539,40838.0
2015-12-03 15:40:00,85.25,85.27,85.07,85.27,43474.0,69.0458,69.062,68.9,69.062,43474.0
2015-12-03 15:50:00,85.24,85.33,85.12,85.27,140892.0,69.0377,69.1106,68.9405,69.062,140892.0
2015-12-04 09:30:00,85.44,86.47,85.44,85.94,53707.0,69.1997,70.0339,69.1997,69.6046,53707.0
2015-12-04 09:40:00,86.0,86.35,86.0,86.24,30938.0,69.6532,69.9367,69.6532,69.8476,30938.0
2015-12-04 09:50:00,86.21,86.47,86.21,86.47,23785.0,69.8233,70.0339,69.8233,70.0339,23785.0
2015-12-04 10:00:00,86.49,86.51,86.15,86.18,24252.0,70.0501,70.0663,69.7747,69.799,24252.0
2015-12-04 10:10:00,86.2,86.46,86.2,86.46,15578.0,69.8152,70.0258,69.8152,70.0258,15578.0
2015-12-04 10:20:00,86.43,86.55,86.38,86.54,19804.0,70.0015,70.0987,69.961,70.0906,19804.0
2015-12-04 10:30:00,86.52,86.66,86.44,86.64,13725.0,70.0744,70.1878,70.0096,70.1716,13725.0
2015-12-04 10:40:00,86.64,86.67,86.5,86.53,13816.0,70.1716,70.1959,70.0582,70.0825,13816.0
2015-12-04 10:50:00,86.57,86.66,86.49,86.58,18393.0,70.1149,70.1878,70.0501,70.123,18393.0
2015-12-04 11:00:00,86.59,86.61,86.46,86.5,17666.0,70.1311,70.1473,70.0258,70.0582,17666.0
2015-12-04 11:10:00,86.51,86.57,86.41,86.55,13668.0,70.0663,70.1149,69.9853,70.0987,13668.0
2015-12-04 11:20:00,86.56,86.56,86.37,86.38,17662.0,70.1068,70.1068,69.9529,69.961,17662.0
2015-12-04 11:30:00,86.4,86.53,86.36,86.5,15636.0,69.9772,70.0825,69.9448,70.0582,15636.0
2015-12-04 11:40:00,86.5,86.5,86.3,86.3,12256.0,70.0582,70.0582,69.8962,69.8962,12256.0
2015-12-04 11:50:00,86.26,86.34,86.23,86.28,16599.0,69.8638,69.9286,69.8395,69.88,16599.0
2015-12-04 12:00:00,86.28,86.28,86.11,86.21,12621.0,69.88,69.88,69.7423,69.8233,12621.0
2015-12-04 12:10:00,86.22,86.29,86.16,86.18,16413.0,69.8314,69.8881,69.7828,69.799,16413.0
2015-12-04 12:20:00,86.16,86.26,86.12,86.12,19179.0,69.7828,69.8638,69.7504,69.7504,19179.0
2015-12-04 12:30:00,86.14,86.52,86.14,86.52,18567.0,69.7666,70.0744,69.7666,70.0744,18567.0
2015-12-04 12:40:00,86.52,86.66,86.49,86.61,18239.0,70.0744,70.1878,70.0501,70.1473,18239.0
2015-12-04 12:50:00,86.63,86.75,86.59,86.75,11319.0,70.1635,70.2607,70.1311,70.2607,11319.0
2015-12-04 13:00:00,86.75,86.93,86.74,86.89,19263.0,70.2607,70.4065,70.2526,70.3741,19263.0
2015-12-04 13:10:00,86.89,86.97,86.86,86.92,29396.0,70.3741,70.4388,70.3498,70.3984,29396.0
2015-12-04 13:20:00,86.9,87.0,86.89,86.99,39316.0,70.3822,70.4631,70.3741,70.455,39316.0
2015-12-04 13:30:00,86.99,87.05,86.96,87.01,20574.0,70.455,70.5036,70.4307,70.4712,20574.0
2015-12-04 13:40:00,86.98,86.98,86.87,86.92,17668.0,70.4469,70.4469,70.3579,70.3984,17668.0
2015-12-04 13:50:00,86.94,87.06,86.93,86.99,23266.0,70.4146,70.5117,70.4065,70.455,23266.0
2015-12-04 14:00:00,87.01,87.09,86.97,87.05,22404.0,70.4712,70.536,70.4388,70.5036,22404.0
2015-12-04 14:10:00,87.04,87.07,86.93,86.93,26146.0,70.4955,70.5198,70.4065,70.4065,26146.0
2015-12-04 14:20:00,86.95,87.1,86.95,87.09,19460.0,70.4227,70.5441,70.4227,70.536,19460.0
2015-12-04 14:30:00,87.12,87.22,87.11,87.19,26091.0,70.5603,70.6413,70.5522,70.617,26091.0
2015-12-04 14:40:00,87.19,87.32,87.15,87.3,24878.0,70.617,70.7223,70.5846,70.7061,24878.0
2015-12-04 14:50:00,87.29,87.39,87.28,87.38,30601.0,70.698,70.779,70.6899,70.7709,30601.0
2015-12-04 15:00:00,87.39,87.54,87.33,87.53,29020.0,70.779,70.9005,70.7304,70.8924,29020.0
2015-12-04 15:10:00,87.52,87.54,87.48,87.51,45717.0,70.8843,70.9005,70.8519,70.8762,45717.0
2015-12-04 15:20:00,87.51,87.54,87.44,87.52,38524.0,70.8762,70.9005,70.8195,70.8843,38524.0
2015-12-04 15:30:00,87.51,87.52,87.32,87.38,61148.0,70.8762,70.8843,70.7223,70.7709,61148.0
2015-12-04 15:40:00,87.38,87.48,87.32,87.37,55995.0,70.7709,70.8519,70.7223,70.7628,55995.0
2015-12-04 15:50:00,87.38,87.47,87.35,87.43,112447.0,70.7709,70.8438,70.7466,70.8114,112447.0
2015-12-07 09:30:00,87.05,87.37,86.9,87.24,70632.0,70.5036,70.7628,70.3822,70.6575,70632.0
2015-12-07 09:40:00,87.26,87.36,87.06,87.06,22930.0,70.6737,70.7547,70.5117,70.5117,22930.0
2015-12-07 09:50:00,87.08,87.19,86.93,87.04,20661.0,70.5279,70.617,70.4065,70.4955,20661.0
2015-12-07 10:00:00,87.05,87.22,87.01,87.07,19026.0,70.5036,70.6413,70.4712,70.5198,19026.0
2015-12-07 10:10:00,87.07,87.26,87.03,87.26,23158.0,70.5198,70.6737,70.4874,70.6737,23158.0
2015-12-07 10:20:00,87.25,87.26,87.02,87.07,20723.0,70.6656,70.6737,70.4793,70.5198,20723.0
2015-12-07 10:30:00,87.08,87.08,86.82,86.89,25477.0,70.5279,70.5279,70.3174,70.3741,25477.0
2015-12-07 10:40:00,86.88,86.89,86.72,86.78,22524.0,70.366,70.3741,70.2364,70.285,22524.0
2015-12-07 10:50:00,86.76,86.77,86.62,86.67,17524.0,70.2688,70.2769,70.1554,70.1959,17524.0
2015-12-07 11:00:00,86.66,86.75,86.5,86.69,38496.0,70.1878,70.2607,70.0582,70.2121,38496.0
2015-12-07 11:10:00,86.68,86.76,86.51,86.57,20752.0,70.204,70.2688,70.0663,70.1149,20752.0
2015-12-07 11:20:00,86.59,86.6,86.44,86.46,17026.0,70.1311,70.1392,70.0096,70.0258,17026.0
2015-12-07 11:30:00,86.44,86.67,86.44,86.67,13362.0,70.0096,70.1959,70.0096,70.1959,13362.0
2015-12-07 11:40:00,86.68,86.74,86.64,86.73,12227.0,70.204,70.2526,70.1716,70.2445,12227.0
2015-12-07 11:50:00,86.74,86.99,86.74,86.9,23496.0,70.2526,70.455,70.2526,70.3822,23496.0
2015-12-07 12:00:00,86.88,86.89,86.7,86.7,19121.0,70.366,70.3741,70.2202,70.2202,19121.0
2015-12-07 12:10:00,86.66,86.74,86.64,86.71,16008.0,70.1878,70.2526,70.1716,70.2283,16008.0
2015-12-07 12:20:00,86.73,86.76,86.66,86.67,14736.0,70.2445,70.2688,70.1878,70.1959,14736.0
2015-12-07 12:30:00,86.67,86.67,86.4,86.43,15325.0,70.1959,70.1959,69.9772,70.0015,15325.0
2015-12-07 12:40:00,86.44,86.44,86.31,86.35,23100.0,70.0096,70.0096,69.9043,69.9367,23100.0
2015-12-07 12:50:00,86.33,86.4,86.24,86.28,15435.0,69.9205,69.9772,69.8476,69.88,15435.0
2015-12-07 13:00:00,86.29,86.6,86.22,86.57,18472.0,69.8881,70.1392,69.8314,70.1149,18472.0
2015-12-07 13:10:00,86.59,86.64,86.37,86.6,16331.0,70.1311,70.1716,69.9529,70.1392,16331.0
2015-12-07 13:20:00,86.58,86.62,86.44,86.62,10685.0,70.123,70.1554,70.0096,70.1554,10685.0
2015-12-07 13:30:00,86.59,86.6,86.44,86.48,23084.0,70.1311,70.1392,70.0096,70.042,23084.0
2015-12-07 13:40:00,86.44,86.44,86.31,86.33,13683.0,70.0096,70.0096,69.9043,69.9205,13683.0
2015-12-07 13:50:00,86.31,86.55,86.27,86.55,14329.0,69.9043,70.0987,69.8719,70.0987,14329.0
2015-12-07 14:00:00,86.53,86.78,86.47,86.73,19223.0,70.0825,70.285,70.0339,70.2445,19223.0
2015-12-07 14:10:00,86.74,86.74,86.57,86.58,13402.0,70.2526,70.2526,70.1149,70.123,13402.0
2015-12-07 14:20:00,86.58,86.61,86.47,86.58,21091.0,70.123,70.1473,70.0339,70.123,21091.0
2015-12-07 14:30:00,86.59,86.74,86.44,86.52,25517.0,70.1311,70.2526,70.0096,70.0744,25517.0
2015-12-07 14:40:00,86.5,86.52,86.4,86.43,16387.0,70.0582,70.0744,69.9772,70.0015,16387.0
2015-12-07 14:50:00,86.42,86.5,86.34,86.34,21891.0,69.9934,70.0582,69.9286,69.9286,21891.0
2015-12-07 15:00:00,86.32,86.44,86.29,86.4,27988.0,69.9124,70.0096,69.8881,69.9772,27988.0
2015-12-07 15:10:00,86.4,86.48,86.3,86.45,20462.0,69.9772,70.042,69.8962,70.0177,20462.0
2015-12-07 15:20:00,86.46,86.56,86.44,86.51,32977.0,70.0258,70.1068,70.0096,70.0663,32977.0
2015-12-07 15:30:00,86.52,86.58,86.44,86.49,40355.0,70.0744,70.123,70.0096,70.0501,40355.0
2015-12-07 15:40:00,86.51,86.68,86.47,86.65,44516.0,70.0663,70.204,70.0339,70.1797,44516.0
2015-12-07 15:50:00,86.63,86.72,86.57,86.6,80268.0,70.1635,70.2364,70.1149,70.1392,80268.0
2015-12-08 09:30:00,85.78,85.96,85.51,85.63,58342.0,69.475,69.6208,69.2564,69.3536,58342.0
2015-12-08 09:40:00,85.66,85.84,85.5,85.84,25498.0,69.3779,69.5236,69.2483,69.5236,25498.0
2015-12-08 09:50:00,85.78,85.86,85.58,85.59,24499.0,69.475,69.5398,69.3131,69.3212,24499.0
2015-12-08 10:00:00,85.57,85.83,85.55,85.69,26338.0,69.305,69.5155,69.2888,69.4021,26338.0
2015-12-08 10:10:00,85.71,85.77,85.57,85.57,26422.0,69.4183,69.4669,69.305,69.305,26422.0
2015-12-08 10:20:00,85.54,85.54,85.42,85.43,24453.0,69.2807,69.2807,69.1835,69.1916,24453.0
2015-12-08 10:30:00,85.42,85.88,85.37,85.78,26151.0,69.1835,69.556,69.143,69.475,26151.0
2015-12-08 10:40:00,85.79,86.04,85.79,85.99,23179.0,69.4831,69.6856,69.4831,69.6451,23179.0
2015-12-08 10:50:00,86.0,86.07,85.93,86.05,23343.0,69.6532,69.7099,69.5965,69.6937,23343.0
2015-12-08 11:00:00,86.09,86.43,86.06,86.38,23640.0,69.7261,70.0015,69.7018,69.961,23640.0
2015-12-08 11:10:00,86.39,86.53,86.38,86.53,27372.0,69.9691,70.0825,69.961,70.0825,27372.0
2015-12-08 11:20:00,86.53,86.67,86.37,86.37,21783.0,70.0825,70.1959,69.9529,69.9529,21783.0
2015-12-08 11:30:00,86.34,86.36,86.17,86.17,15861.0,69.9286,69.9448,69.7909,69.7909,15861.0
2015-12-08 11:40:00,86.15,86.2,86.12,86.13,13264.0,69.7747,69.8152,69.7504,69.7585,13264.0
2015-12-08 11:50:00,86.15,86.15,86.0,86.12,16925.0,69.7747,69.7747,69.6532,69.7504,16925.0
2015-12-08 12:00:00,86.08,86.12,85.93,86.07,17264.0,69.718,69.7504,69.5965,69.7099,17264.0
2015-12-08 12:10:00,86.05,86.07,85.87,85.9,11954.0,69.6937,69.7099,69.5479,69.5722,11954.0
2015-12-08 12:20:00,85.91,86.16,85.9,86.09,24701.0,69.5803,69.7828,69.5722,69.7261,24701.0
2015-12-08 12:30:00,86.09,86.13,86.02,86.11,21736.0,69.7261,69.7585,69.6694,69.7423,21736.0
2015-12-08 12:40:00,86.11,86.2,86.04,86.04,21401.0,69.7423,69.8152,69.6856,69.6856,21401.0
2015-12-08 12:50:00,86.04,86.17,86.04,86.17,17234.0,69.6856,69.7909,69.6856,69.7909,17234.0
2015-12-08 13:00:00,86.18,86.23,86.11,86.14,12999.0,69.799,69.8395,69.7423,69.7666,12999.0
2015-12-08 13:10:00,86.14,86.24,86.13,86.13,20898.0,69.7666,69.8476,69.7585,69.7585,20898.0
2015-12-08 13:20:00,86.14,86.16,85.99,86.06,40283.0,69.7666,69.7828,69.6451,69.7018,40283.0
2015-12-08 13:30:00,86.06,86.2,86.06,86.19,13954.0,69.7018,69.8152,69.7018,69.8071,13954.0
2015-12-08 13:40:00,86.17,86.18,86.07,86.08,17652.0,69.7909,69.799,69.7099,69.718,17652.0
2015-12-08 13:50:00,86.06,86.2,86.04,86.2,16018.0,69.7018,69.8152,69.6856,69.8152,16018.0
2015-12-08 14:00:00,86.21,86.45,86.2,86.44,26732.0,69.8233,70.0177,69.8152,70.0096,26732.0
2015-12-08 14:10:00,86.44,86.57,86.43,86.52,23768.0,70.0096,70.1149,70.0015,70.0744,23768.0
2015-12-08 14:20:00,86.51,86.51,86.36,86.45,25579.0,70.0663,70.0663,69.9448,70.0177,25579.0
2015-12-08 14:30:00,86.45,86.48,86.34,86.46,18817.0,70.0177,70.042,69.9286,70.0258,18817.0
2015-12-08 14:40:00,86.45,86.56,86.34,86.51,50182.0,70.0177,70.1068,69.9286,70.0663,50182.0
2015-12-08 14:50:00,86.52,86.56,86.38,86.38,45034.0,70.0744,70.1068,69.961,69.961,45034.0
2015-12-08 15:00:00,86.37,86.41,86.26,86.31,35050.0,69.9529,69.9853,69.8638,69.9043,35050.0
2015-12-08 15:10:00,86.32,86.36,86.18,86.2,30711.0,69.9124,69.9448,69.799,69.8152,30711.0
2015-12-08 15:20:00,86.21,86.34,86.15,86.15,33553.0,69.8233,69.9286,69.7747,69.7747,33553.0
2015-12-08 15:30:00,86.16,86.38,86.09,86.3,43462.0,69.7828,69.961,69.7261,69.8962,43462.0
2015-12-08 15:40:00,86.31,86.49,86.22,86.48,67419.0,69.9043,70.0501,69.8314,70.042,67419.0
2015-12-08 15:50:00,86.47,86.54,86.3,86.32,153545.0,70.0339,70.0906,69.8962,69.9124,153545.0
2015-12-09 09:30:00,85.65,85.92,84.83,85.85,59166.0,69.8025,70.0226,69.1343,69.9655,59166.0
2015-12-09 09:40:00,85.77,86.0,85.76,85.99,55594.0,69.9003,70.0878,69.8922,70.0796,55594.0
2015-12-09 09:50:00,85.95,86.12,85.82,85.89,36433.0,70.047,70.1856,69.9411,69.9981,36433.0
2015-12-09 10:00:00,85.86,86.18,85.79,86.14,38080.0,69.9737,70.2345,69.9166,70.2019,38080.0
2015-12-09 10:10:00,86.15,86.39,86.15,86.24,36679.0,70.21,70.4056,70.21,70.2834,36679.0
2015-12-09 10:20:00,86.27,86.37,86.22,86.22,16867.0,70.3078,70.3893,70.2671,70.2671,16867.0
2015-12-09 10:30:00,86.27,86.56,86.27,86.48,18224.0,70.3078,70.5442,70.3078,70.479,18224.0
2015-12-09 10:40:00,86.5,86.61,86.45,86.47,11717.0,70.4953,70.5849,70.4545,70.4708,11717.0
2015-12-09 10:50:00,86.49,86.54,86.31,86.34,56834.0,70.4871,70.5279,70.3404,70.3649,56834.0
2015-12-09 11:00:00,86.34,86.34,86.16,86.19,17301.0,70.3649,70.3649,70.2182,70.2426,17301.0
2015-12-09 11:10:00,86.2,86.23,85.95,85.98,18404.0,70.2508,70.2752,70.047,70.0715,18404.0
2015-12-09 11:20:00,85.95,86.0,85.88,85.93,10919.0,70.047,70.0878,69.99,70.0307,10919.0
2015-12-09 11:30:00,85.94,86.05,85.8,85.88,17306.0,70.0389,70.1285,69.9248,69.99,17306.0
2015-12-09 11:40:00,85.87,85.9,85.4,85.47,17176.0,69.9818,70.0063,69.5988,69.6559,17176.0
2015-12-09 11:50:00,85.52,85.59,85.44,85.49,9207.0,69.6966,69.7536,69.6314,69.6722,9207.0
2015-12-09 12:00:00,85.52,85.64,85.48,85.55,9191.0,69.6966,69.7944,69.664,69.7211,9191.0
2015-12-09 12:10:00,85.52,85.58,85.29,85.31,20576.0,69.6966,69.7455,69.5092,69.5255,20576.0
2015-12-09 12:20:00,85.3,85.3,85.0,85.05,22562.0,69.5173,69.5173,69.2728,69.3136,22562.0
2015-12-09 12:30:00,85.04,85.04,84.77,84.78,26077.0,69.3054,69.3054,69.0854,69.0935,26077.0
2015-12-09 12:40:00,84.8,84.86,84.61,84.82,20837.0,69.1098,69.1587,68.955,69.1261,20837.0
2015-12-09 12:50:00,84.79,84.85,84.58,84.64,27973.0,69.1017,69.1506,68.9305,68.9794,27973.0
2015-12-09 13:00:00,84.6,84.89,84.51,84.77,24742.0,68.9468,69.1832,68.8735,69.0854,24742.0
2015-12-09 13:10:00,84.73,84.89,84.68,84.74,22610.0,69.0528,69.1832,69.012,69.0609,22610.0
2015-12-09 13:20:00,84.73,84.83,84.59,84.7,23023.0,69.0528,69.1343,68.9387,69.0283,23023.0
2015-12-09 13:30:00,84.68,84.71,84.54,84.65,21097.0,69.012,69.0365,68.8979,68.9876,21097.0
2015-12-09 13:40:00,84.64,84.72,84.48,84.66,23112.0,68.9794,69.0446,68.849,68.9957,23112.0
2015-12-09 13:50:00,84.68,85.02,84.68,85.0,59967.0,69.012,69.2891,69.012,69.2728,59967.0
2015-12-09 14:00:00,84.99,85.12,84.94,85.07,48751.0,69.2647,69.3706,69.2239,69.3299,48751.0
2015-12-09 14:10:00,85.05,85.16,85.01,85.03,22172.0,69.3136,69.4032,69.281,69.2973,22172.0
2015-12-09 14:20:00,85.02,85.05,84.92,85.0,29837.0,69.2891,69.3136,69.2076,69.2728,29837.0
2015-12-09 14:30:00,85.01,85.04,84.83,84.96,17247.0,69.281,69.3054,69.1343,69.2402,17247.0
2015-12-09 14:40:00,84.95,84.96,84.77,84.77,19896.0,69.2321,69.2402,69.0854,69.0854,19896.0
2015-12-09 14:50:00,84.8,84.85,84.68,84.73,19757.0,69.1098,69.1506,69.012,69.0528,19757.0
2015-12-09 15:00:00,84.71,84.96,84.69,84.92,25516.0,69.0365,69.2402,69.0202,69.2076,25516.0
2015-12-09 15:10:00,84.94,84.94,84.78,84.8,16667.0,69.2239,69.2239,69.0935,69.1098,16667.0
2015-12-09 15:20:00,84.84,85.12,84.82,85.05,28180.0,69.1424,69.3706,69.1261,69.3136,28180.0
2015-12-09 15:30:00,85.05,85.3,85.05,85.18,41199.0,69.3136,69.5173,69.3136,69.4195,41199.0
2015-12-09 15:40:00,85.18,85.2,84.9,84.92,35495.0,69.4195,69.4358,69.1913,69.2076,35495.0
2015-12-09 15:50:00,84.9,85.01,84.84,84.96,104616.0,69.1913,69.281,69.1424,69.2402,104616.0
2015-12-10 09:30:00,85.08,85.48,84.7,85.12,55879.0,69.338,69.664,69.0283,69.3706,55879.0
2015-12-10 09:40:00,85.21,85.56,85.21,85.36,20489.0,69.444,69.7292,69.444,69.5662,20489.0
2015-12-10 09:50:00,85.33,85.41,85.2,85.28,16383.0,69.5418,69.607,69.4358,69.501,16383.0
2015-12-10 10:00:00,85.28,85.4,85.12,85.15,31688.0,69.501,69.5988,69.3706,69.3951,31688.0
2015-12-10 10:10:00,85.17,85.44,85.07,85.44,14156.0,69.4114,69.6314,69.3299,69.6314,14156.0
2015-12-10 10:20:00,85.46,85.68,85.46,85.58,23257.0,69.6477,69.827,69.6477,69.7455,23257.0
2015-12-10 10:30:00,85.58,85.78,85.56,85.76,20227.0,69.7455,69.9085,69.7292,69.8922,20227.0
2015-12-10 10:40:00,85.77,86.07,85.77,85.91,22259.0,69.9003,70.1448,69.9003,70.0144,22259.0
2015-12-10 10:50:00,85.95,86.02,85.9,85.9,39903.0,70.047,70.1041,70.0063,70.0063,39903.0
2015-12-10 11:00:00,85.91,86.04,85.89,85.89,35637.0,70.0144,70.1204,69.9981,69.9981,35637.0
2015-12-10 11:10:00,85.89,86.03,85.87,85.99,33673.0,69.9981,70.1122,69.9818,70.0796,33673.0
2015-12-10 11:20:00,86.0,86.1,85.98,86.04,55679.0,70.0878,70.1693,70.0715,70.1204,55679.0
2015-12-10 11:30:00,86.04,86.04,85.9,85.98,45873.0,70.1204,70.1204,70.0063,70.0715,45873.0
2015-12-10 11:40:00,85.98,85.99,85.78,85.95,16093.0,70.0715,70.0796,69.9085,70.047,16093.0
2015-12-10 11:50:00,85.96,86.02,85.92,85.96,40115.0,70.0552,70.1041,70.0226,70.0552,40115.0
2015-12-10 12:00:00,85.99,86.02,85.75,85.75,60589.0,70.0796,70.1041,69.884,69.884,60589.0
2015-12-10 12:10:00,85.74,85.74,85.6,85.63,30843.0,69.8759,69.8759,69.7618,69.7862,30843.0
2015-12-10 12:20:00,85.62,85.84,85.62,85.77,18977.0,69.7781,69.9574,69.7781,69.9003,18977.0
2015-12-10 12:30:00,85.78,85.81,85.63,85.73,28563.0,69.9085,69.9329,69.7862,69.8677,28563.0
2015-12-10 12:40:00,85.72,85.85,85.71,85.84,17973.0,69.8596,69.9655,69.8514,69.9574,17973.0
2015-12-10 12:50:00,85.79,86.0,85.75,85.88,19654.0,69.9166,70.0878,69.884,69.99,19654.0
2015-12-10 13:00:00,85.9,85.92,85.81,85.86,16973.0,70.0063,70.0226,69.9329,69.9737,16973.0
2015-12-10 13:10:00,85.87,85.87,85.72,85.75,24111.0,69.9818,69.9818,69.8596,69.884,24111.0
2015-12-10 13:20:00,85.74,85.85,85.7,85.7,29081.0,69.8759,69.9655,69.8433,69.8433,29081.0
2015-12-10 13:30:00,85.7,85.86,85.7,85.84,63256.0,69.8433,69.9737,69.8433,69.9574,63256.0
2015-12-10 13:40:00,85.85,85.92,85.73,85.9,35263.0,69.9655,70.0226,69.8677,70.0063,35263.0
2015-12-10 13:50:00,85.92,85.92,85.73,85.73,18755.0,70.0226,70.0226,69.8677,69.8677,18755.0
2015-12-10 14:00:00,85.73,85.83,85.69,85.83,18754.0,69.8677,69.9492,69.8351,69.9492,18754.0
2015-12-10 14:10:00,85.82,85.86,85.66,85.84,27423.0,69.9411,69.9737,69.8107,69.9574,27423.0
2015-12-10 14:20:00,85.85,86.15,85.8,86.13,30364.0,69.9655,70.21,69.9248,70.1937,30364.0
2015-12-10 14:30:00,86.16,86.18,86.09,86.13,30182.0,70.2182,70.2345,70.1611,70.1937,30182.0
2015-12-10 14:40:00,86.15,86.3,86.13,86.18,35853.0,70.21,70.3323,70.1937,70.2345,35853.0
2015-12-10 14:50:00,86.15,86.17,86.02,86.11,36010.0,70.21,70.2263,70.1041,70.1774,36010.0
2015-12-10 15:00:00,86.1,86.12,85.82,85.84,38485.0,70.1693,70.1856,69.9411,69.9574,38485.0
2015-12-10 15:10:00,85.83,85.86,85.58,85.62,28995.0,69.9492,69.9737,69.7455,69.7781,28995.0
2015-12-10 15:20:00,85.63,85.64,85.47,85.62,36453.0,69.7862,69.7944,69.6559,69.7781,36453.0
2015-12-10 15:30:00,85.61,85.65,85.52,85.57,35139.0,69.7699,69.8025,69.6966,69.7374,35139.0
2015-12-10 15:40:00,85.59,85.71,85.49,85.54,50967.0,69.7536,69.8514,69.6722,69.7129,50967.0
2015-12-10 15:50:00,85.5,85.54,85.33,85.48,135591.0,69.6803,69.7129,69.5418,69.664,135591.0
2015-12-11 09:30:00,84.29,84.49,84.04,84.3,71024.0,68.6942,68.8572,68.4904,68.7023,71024.0
2015-12-11 09:40:00,84.2,84.42,83.84,83.93,69153.0,68.6208,68.8001,68.3274,68.4008,69153.0
2015-12-11 09:50:00,83.87,84.24,83.78,84.16,32698.0,68.3519,68.6534,68.2785,68.5882,32698.0
2015-12-11 10:00:00,84.2,84.74,84.13,84.48,27046.0,68.6208,69.0609,68.5638,68.849,27046.0
2015-12-11 10:10:00,84.49,84.83,84.49,84.65,30660.0,68.8572,69.1343,68.8572,68.9876,30660.0
2015-12-11 10:20:00,84.59,84.74,84.49,84.7,21201.0,68.9387,69.0609,68.8572,69.0283,21201.0
2015-12-11 10:30:00,84.74,84.91,84.55,84.6,45254.0,69.0609,69.1995,68.9061,68.9468,45254.0
2015-12-11 10:40:00,84.61,84.72,84.5,84.57,24781.0,68.955,69.0446,68.8653,68.9224,24781.0
2015-12-11 10:50:00,84.57,84.58,84.28,84.3,25225.0,68.9224,68.9305,68.686,68.7023,25225.0
2015-12-11 11:00:00,84.31,84.43,84.18,84.36,28313.0,68.7105,68.8083,68.6045,68.7512,28313.0
2015-12-11 11:10:00,84.34,84.42,84.2,84.42,21622.0,68.7349,68.8001,68.6208,68.8001,21622.0
2015-12-11 11:20:00,84.4,84.55,84.25,84.34,27672.0,68.7838,68.9061,68.6616,68.7349,27672.0
2015-12-11 11:30:00,84.33,84.33,84.08,84.21,22707.0,68.7268,68.7268,68.523,68.629,22707.0
2015-12-11 11:40:00,84.19,84.55,84.19,84.47,18293.0,68.6127,68.9061,68.6127,68.8409,18293.0
2015-12-11 11:50:00,84.46,84.57,84.29,84.29,39150.0,68.8327,68.9224,68.6942,68.6942,39150.0
2015-12-11 12:00:00,84.26,84.29,84.07,84.07,22384.0,68.6697,68.6942,68.5149,68.5149,22384.0
2015-12-11 12:10:00,84.06,84.14,83.84,83.91,39833.0,68.5067,68.5719,68.3274,68.3845,39833.0
2015-12-11 12:20:00,83.92,83.92,83.72,83.8,39482.0,68.3926,68.3926,68.2296,68.2948,39482.0
2015-12-11 12:30:00,83.8,83.82,83.73,83.77,24081.0,68.2948,68.3111,68.2378,68.2704,24081.0
2015-12-11 12:40:00,83.74,83.79,83.64,83.69,30615.0,68.2459,68.2867,68.1644,68.2052,30615.0
2015-12-11 12:50:00,83.67,83.79,83.53,83.76,27353.0,68.1889,68.2867,68.0748,68.2622,27353.0
2015-12-11 13:00:00,83.77,83.84,83.6,83.65,31810.0,68.2704,68.3274,68.1319,68.1726,31810.0
2015-12-11 13:10:00,83.66,83.69,83.51,83.66,40128.0,68.1807,68.2052,68.0585,68.1807,40128.0
2015-12-11 13:20:00,83.66,83.66,83.35,83.36,25855.0,68.1807,68.1807,67.9281,67.9363,25855.0
2015-12-11 13:30:00,83.38,83.49,83.32,83.48,34128.0,67.9526,68.0422,67.9037,68.0341,34128.0
2015-12-11 13:40:00,83.48,83.63,83.46,83.54,20773.0,68.0341,68.1563,68.0178,68.083,20773.0
2015-12-11 13:50:00,83.55,83.74,83.53,83.63,21410.0,68.0911,68.2459,68.0748,68.1563,21410.0
2015-12-11 14:00:00,83.61,83.73,83.61,83.73,25746.0,68.14,68.2378,68.14,68.2378,25746.0
2015-12-11 14:10:00,83.7,83.88,83.68,83.83,33253.0,68.2133,68.36,68.197,68.3193,33253.0
2015-12-11 14:20:00,83.81,83.82,83.53,83.57,37787.0,68.303,68.3111,68.0748,68.1074,37787.0
2015-12-11 14:30:00,83.58,83.76,83.51,83.7,25707.0,68.1156,68.2622,68.0585,68.2133,25707.0
2015-12-11 14:40:00,83.68,83.72,83.57,83.57,28152.0,68.197,68.2296,68.1074,68.1074,28152.0
2015-12-11 14:50:00,83.55,83.65,83.45,83.47,31258.0,68.0911,68.1726,68.0096,68.0259,31258.0
2015-12-11 15:00:00,83.47,83.61,83.25,83.27,32626.0,68.0259,68.14,67.8466,67.8629,32626.0
2015-12-11 15:10:00,83.27,83.42,83.15,83.24,47577.0,67.8629,67.9852,67.7651,67.8385,47577.0
2015-12-11 15:20:00,83.24,83.36,83.17,83.32,85554.0,67.8385,67.9363,67.7814,67.9037,85554.0
2015-12-11 15:30:00,83.32,83.44,83.22,83.22,59205.0,67.9037,68.0015,67.8222,67.8222,59205.0
2015-12-11 15:40:00,83.24,83.35,83.14,83.32,62159.0,67.8385,67.9281,67.757,67.9037,62159.0
2015-12-11 15:50:00,83.32,83.4,83.18,83.35,132017.0,67.9037,67.9689,67.7896,67.9281,132017.0
2015-12-14 09:30:00,83.66,84.22,83.4,83.73,54617.0,68.1807,68.6371,67.9689,68.2378,54617.0
2015-12-14 09:40:00,83.8,84.16,83.69,84.15,14673.0,68.2948,68.5882,68.2052,68.5801,14673.0
2015-12-14 09:50:00,84.12,84.24,83.96,84.08,23631.0,68.5556,68.6534,68.4252,68.523,23631.0
2015-12-14 10:00:00,84.03,84.39,83.96,84.31,26087.0,68.4823,68.7757,68.4252,68.7105,26087.0
2015-12-14 10:10:00,84.27,84.73,83.8,84.12,63960.0,68.6779,69.0528,68.2948,68.5556,63960.0
2015-12-14 10:20:00,84.06,84.14,83.72,83.72,12336.0,68.5067,68.5719,68.2296,68.2296,12336.0
2015-12-14 10:30:00,83.72,84.04,83.7,84.04,13207.0,68.2296,68.4904,68.2133,68.4904,13207.0
2015-12-14 10:40:00,83.99,84.12,83.88,83.9,19096.0,68.4497,68.5556,68.36,68.3763,19096.0
2015-12-14 10:50:00,83.88,83.94,83.71,83.88,16800.0,68.36,68.4089,68.2215,68.36,16800.0
2015-12-14 11:00:00,83.85,83.89,83.62,83.63,16792.0,68.3356,68.3682,68.1482,68.1563,16792.0
2015-12-14 11:10:00,83.59,83.68,83.36,83.48,27556.0,68.1237,68.197,67.9363,68.0341,27556.0
2015-12-14 11:20:00,83.45,83.74,83.45,83.65,16229.0,68.0096,68.2459,68.0096,68.1726,16229.0
2015-12-14 11:30:00,83.64,83.72,83.24,83.43,20580.0,68.1644,68.2296,67.8385,67.9933,20580.0
2015-12-14 11:40:00,83.44,83.67,83.3,83.43,21301.0,68.0015,68.1889,67.8874,67.9933,21301.0
2015-12-14 11:50:00,83.45,83.8,83.41,83.77,25067.0,68.0096,68.2948,67.977,68.2704,25067.0
2015-12-14 12:00:00,83.81,83.88,83.54,83.86,25727.0,68.303,68.36,68.083,68.3437,25727.0
2015-12-14 12:10:00,83.85,83.98,83.76,83.96,16038.0,68.3356,68.4415,68.2622,68.4252,16038.0
2015-12-14 12:20:00,83.98,84.1,83.84,84.06,21024.0,68.4415,68.5393,68.3274,68.5067,21024.0
2015-12-14 12:30:00,84.11,84.17,84.04,84.11,12431.0,68.5475,68.5964,68.4904,68.5475,12431.0
2015-12-14 12:40:00,84.07,84.09,83.88,83.88,14180.0,68.5149,68.5312,68.36,68.36,14180.0
2015-12-14 12:50:00,83.91,84.36,83.91,84.32,16755.0,68.3845,68.7512,68.3845,68.7186,16755.0
2015-12-14 13:00:00,84.36,84.42,84.17,84.22,17066.0,68.7512,68.8001,68.5964,68.6371,17066.0
2015-12-14 13:10:00,84.22,84.22,83.91,83.97,14136.0,68.6371,68.6371,68.3845,68.4334,14136.0
2015-12-14 13:20:00,83.98,84.05,83.89,83.94,10067.0,68.4415,68.4986,68.3682,68.4089,10067.0
2015-12-14 13:30:00,83.93,84.06,83.86,83.91,15218.0,68.4008,68.5067,68.3437,68.3845,15218.0
2015-12-14 13:40:00,83.85,83.92,83.73,83.89,14466.0,68.3356,68.3926,68.2378,68.3682,14466.0
2015-12-14 13:50:00,83.89,83.97,83.82,83.92,8846.0,68.3682,68.4334,68.3111,68.3926,8846.0
2015-12-14 14:00:00,83.93,83.95,83.69,83.87,20187.0,68.4008,68.4171,68.2052,68.3519,20187.0
2015-12-14 14:10:00,83.88,84.06,83.83,83.99,17959.0,68.36,68.5067,68.3193,68.4497,17959.0
2015-12-14 14:20:00,84.03,84.03,83.88,83.98,22682.0,68.4823,68.4823,68.36,68.4415,22682.0
2015-12-14 14:30:00,83.98,84.0,83.85,84.0,13230.0,68.4415,68.4578,68.3356,68.4578,13230.0
2015-12-14 14:40:00,83.97,84.15,83.95,84.14,30905.0,68.4334,68.5801,68.4171,68.5719,30905.0
2015-12-14 14:50:00,84.15,84.41,84.14,84.23,32839.0,68.5801,68.792,68.5719,68.6453,32839.0
2015-12-14 15:00:00,84.2,84.2,83.97,84.06,32692.0,68.6208,68.6208,68.4334,68.5067,32692.0
2015-12-14 15:10:00,84.02,84.12,83.91,84.09,18755.0,68.4741,68.5556,68.3845,68.5312,18755.0
2015-12-14 15:20:00,84.08,84.16,84.02,84.11,21315.0,68.523,68.5882,68.4741,68.5475,21315.0
2015-12-14 15:30:00,84.1,84.32,84.08,84.2,36713.0,68.5393,68.7186,68.523,68.6208,36713.0
2015-12-14 15:40:00,84.22,84.41,84.02,84.39,60028.0,68.6371,68.792,68.4741,68.7757,60028.0
2015-12-14 15:50:00,84.39,84.65,84.34,84.6,159095.0,68.7757,68.9876,68.7349,68.9468,159095.0
2015-12-15 09:30:00,85.31,85.58,84.91,85.26,67836.0,69.5255,69.7455,69.1995,69.4847,67836.0
2015-12-15 09:40:00,85.34,85.52,85.27,85.45,48093.0,69.5499,69.6966,69.4929,69.6396,48093.0
2015-12-15 09:50:00,85.44,85.82,85.44,85.7,37709.0,69.6314,69.9411,69.6314,69.8433,37709.0
2015-12-15 10:00:00,85.74,85.89,85.73,85.77,38111.0,69.8759,69.9981,69.8677,69.9003,38111.0
2015-12-15 10:10:00,85.79,85.82,85.39,85.56,34550.0,69.9166,69.9411,69.5907,69.7292,34550.0
2015-12-15 10:20:00,85.57,85.6,85.42,85.52,22772.0,69.7374,69.7618,69.6151,69.6966,22772.0
2015-12-15 10:30:00,85.53,85.56,85.32,85.51,39848.0,69.7048,69.7292,69.5336,69.6885,39848.0
2015-12-15 10:40:00,85.5,85.74,85.5,85.74,22927.0,69.6803,69.8759,69.6803,69.8759,22927.0
2015-12-15 10:50:00,85.74,85.8,85.64,85.73,19178.0,69.8759,69.9248,69.7944,69.8677,19178.0
2015-12-15 11:00:00,85.69,85.71,85.61,85.64,36515.0,69.8351,69.8514,69.7699,69.7944,36515.0
2015-12-15 11:10:00,85.62,85.72,85.57,85.71,17207.0,69.7781,69.8596,69.7374,69.8514,17207.0
2015-12-15 11:20:00,85.68,85.69,85.54,85.57,26603.0,69.827,69.8351,69.7129,69.7374,26603.0
2015-12-15 11:30:00,85.59,85.64,85.43,85.43,16940.0,69.7536,69.7944,69.6233,69.6233,16940.0
2015-12-15 11:40:00,85.41,85.41,85.13,85.13,25617.0,69.607,69.607,69.3788,69.3788,25617.0
2015-12-15 11:50:00,85.16,85.43,85.16,85.42,16031.0,69.4032,69.6233,69.4032,69.6151,16031.0
2015-12-15 12:00:00,85.44,85.75,85.4,85.71,17525.0,69.6314,69.884,69.5988,69.8514,17525.0
2015-12-15 12:10:00,85.72,85.82,85.64,85.77,18922.0,69.8596,69.9411,69.7944,69.9003,18922.0
2015-12-15 12:20:00,85.78,85.87,85.73,85.78,35467.0,69.9085,69.9818,69.8677,69.9085,35467.0
2015-12-15 12:30:00,85.78,86.07,85.74,86.02,23841.0,69.9085,70.1448,69.8759,70.1041,23841.0
2015-12-15 12:40:00,86.02,86.04,85.82,85.85,22934.0,70.1041,70.1204,69.9411,69.9655,22934.0
2015-12-15 12:50:00,85.86,85.86,85.73,85.76,71006.0,69.9737,69.9737,69.8677,69.8922,71006.0
2015-12-15 13:00:00,85.78,85.84,85.67,85.73,24558.0,69.9085,69.9574,69.8188,69.8677,24558.0
2015-12-15 13:10:00,85.72,85.82,85.7,85.8,30744.0,69.8596,69.9411,69.8433,69.9248,30744.0
2015-12-15 13:20:00,85.75,85.8,85.59,85.62,33770.0,69.884,69.9248,69.7536,69.7781,33770.0
2015-12-15 13:30:00,85.6,85.71,85.58,85.69,15713.0,69.7618,69.8514,69.7455,69.8351,15713.0
2015-12-15 13:40:00,85.71,85.72,85.63,85.67,12170.0,69.8514,69.8596,69.7862,69.8188,12170.0
2015-12-15 13:50:00,85.7,85.88,85.7,85.82,20304.0,69.8433,69.99,69.8433,69.9411,20304.0
2015-12-15 14:00:00,85.81,85.82,85.69,85.71,16808.0,69.9329,69.9411,69.8351,69.8514,16808.0
2015-12-15 14:10:00,85.71,85.87,85.69,85.85,26118.0,69.8514,69.9818,69.8351,69.9655,26118.0
2015-12-15 14:20:00,85.87,85.89,85.72,85.78,39306.0,69.9818,69.9981,69.8596,69.9085,39306.0
2015-12-15 14:30:00,85.79,85.82,85.65,85.66,33033.0,69.9166,69.9411,69.8025,69.8107,33033.0
2015-12-15 14:40:00,85.66,85.76,85.66,85.67,35628.0,69.8107,69.8922,69.8107,69.8188,35628.0
2015-12-15 14:50:00,85.68,85.68,85.53,85.55,17403.0,69.827,69.827,69.7048,69.7211,17403.0
2015-12-15 15:00:00,85.55,85.56,85.48,85.54,30539.0,69.7211,69.7292,69.664,69.7129,30539.0
2015-12-15 15:10:00,85.54,85.55,85.44,85.52,39710.0,69.7129,69.7211,69.6314,69.6966,39710.0
2015-12-15 15:20:00,85.52,85.55,85.41,85.42,40477.0,69.6966,69.7211,69.607,69.6151,40477.0
2015-12-15 15:30:00,85.41,85.51,85.33,85.49,61894.0,69.607,69.6885,69.5418,69.6722,61894.0
2015-12-15 15:40:00,85.51,85.67,85.47,85.58,61893.0,69.6885,69.8188,69.6559,69.7455,61893.0
2015-12-15 15:50:00,85.59,85.6,85.45,85.45,107760.0,69.7536,69.7618,69.6396,69.6396,107760.0
2015-12-16 09:30:00,86.06,86.32,85.76,85.84,30333.0,70.1367,70.3486,69.8922,69.9574,30333.0
2015-12-16 09:40:00,85.77,85.99,85.72,85.75,55814.0,69.9003,70.0796,69.8596,69.884,55814.0
2015-12-16 09:50:00,85.75,85.79,85.5,85.5,33069.0,69.884,69.9166,69.6803,69.6803,33069.0
2015-12-16 10:00:00,85.51,85.74,85.44,85.64,45016.0,69.6885,69.8759,69.6314,69.7944,45016.0
2015-12-16 10:10:00,85.62,85.78,85.44,85.78,24672.0,69.7781,69.9085,69.6314,69.9085,24672.0
2015-12-16 10:20:00,85.78,85.8,85.57,85.58,25714.0,69.9085,69.9248,69.7374,69.7455,25714.0
2015-12-16 10:30:00,85.58,85.69,85.48,85.52,38386.0,69.7455,69.8351,69.664,69.6966,38386.0
2015-12-16 10:40:00,85.5,85.54,85.42,85.46,37038.0,69.6803,69.7129,69.6151,69.6477,37038.0
2015-12-16 10:50:00,85.46,85.49,85.35,85.35,18754.0,69.6477,69.6722,69.5581,69.5581,18754.0
2015-12-16 11:00:00,85.35,85.39,85.22,85.27,29231.0,69.5581,69.5907,69.4521,69.4929,29231.0
2015-12-16 11:10:00,85.25,85.35,85.16,85.19,17513.0,69.4766,69.5581,69.4032,69.4277,17513.0
2015-12-16 11:20:00,85.18,85.21,85.05,85.21,20155.0,69.4195,69.444,69.3136,69.444,20155.0
2015-12-16 11:30:00,85.2,85.4,85.19,85.34,20831.0,69.4358,69.5988,69.4277,69.5499,20831.0
2015-12-16 11:40:00,85.34,85.34,85.22,85.31,17222.0,69.5499,69.5499,69.4521,69.5255,17222.0
2015-12-16 11:50:00,85.34,85.39,85.26,85.34,14321.0,69.5499,69.5907,69.4847,69.5499,14321.0
2015-12-16 12:00:00,85.36,85.47,85.34,85.41,13365.0,69.5662,69.6559,69.5499,69.607,13365.0
2015-12-16 12:10:00,85.41,85.48,85.33,85.33,9710.0,69.607,69.664,69.5418,69.5418,9710.0
2015-12-16 12:20:00,85.34,85.46,85.32,85.46,12506.0,69.5499,69.6477,69.5336,69.6477,12506.0
2015-12-16 12:30:00,85.48,85.48,85.36,85.36,15270.0,69.664,69.664,69.5662,69.5662,15270.0
2015-12-16 12:40:00,85.33,85.42,85.26,85.28,20315.0,69.5418,69.6151,69.4847,69.501,20315.0
2015-12-16 12:50:00,85.28,85.32,85.05,85.1,14219.0,69.501,69.5336,69.3136,69.3543,14219.0
2015-12-16 13:00:00,85.12,85.27,85.04,85.18,18820.0,69.3706,69.4929,69.3054,69.4195,18820.0
2015-12-16 13:10:00,85.18,85.25,85.15,85.2,9740.0,69.4195,69.4766,69.3951,69.4358,9740.0
2015-12-16 13:20:00,85.23,85.43,85.23,85.38,12215.0,69.4603,69.6233,69.4603,69.5825,12215.0
2015-12-16 13:30:00,85.38,85.38,85.2,85.2,13289.0,69.5825,69.5825,69.4358,69.4358,13289.0
2015-12-16 13:40:00,85.22,85.34,85.16,85.34,26069.0,69.4521,69.5499,69.4032,69.5499,26069.0
2015-12-16 13:50:00,85.35,85.44,85.21,85.38,35536.0,69.5581,69.6314,69.444,69.5825,35536.0
2015-12-16 14:00:00,85.38,85.94,84.73,85.55,36575.0,69.5825,70.0389,69.0528,69.7211,36575.0
2015-12-16 14:10:00,85.56,85.62,85.28,85.38,66199.0,69.7292,69.7781,69.501,69.5825,66199.0
2015-12-16 14:20:00,85.36,85.58,85.28,85.41,33138.0,69.5662,69.7455,69.501,69.607,33138.0
2015-12-16 14:30:00,85.37,85.6,85.17,85.45,31661.0,69.5744,69.7618,69.4114,69.6396,31661.0
2015-12-16 14:40:00,85.4,85.55,85.33,85.48,28369.0,69.5988,69.7211,69.5418,69.664,28369.0
2015-12-16 14:50:00,85.49,86.0,85.49,85.93,28138.0,69.6722,70.0878,69.6722,70.0307,28138.0
2015-12-16 15:00:00,85.95,86.01,85.64,85.66,42480.0,70.047,70.0959,69.7944,69.8107,42480.0
2015-12-16 15:10:00,85.65,85.89,85.64,85.87,38360.0,69.8025,69.9981,69.7944,69.9818,38360.0
2015-12-16 15:20:00,85.88,86.1,85.87,86.08,33050.0,69.99,70.1693,69.9818,70.153,33050.0
2015-12-16 15:30:00,86.08,86.36,86.01,86.32,59619.0,70.153,70.3812,70.0959,70.3486,59619.0
2015-12-16 15:40:00,86.32,86.36,86.23,86.28,41633.0,70.3486,70.3812,70.2752,70.316,41633.0
2015-12-16 15:50:00,86.25,86.34,86.17,86.21,78950.0,70.2915,70.3649,70.2263,70.2589,78950.0
2015-12-17 09:30:00,86.29,86.47,86.02,86.3,50090.0,70.3241,70.4708,70.1041,70.3323,50090.0
2015-12-17 09:40:00,86.35,86.51,86.24,86.35,46375.0,70.373,70.5034,70.2834,70.373,46375.0
2015-12-17 09:50:00,86.36,86.53,86.33,86.52,43305.0,70.3812,70.5197,70.3567,70.5116,43305.0
2015-12-17 10:00:00,86.51,86.56,86.37,86.47,25228.0,70.5034,70.5442,70.3893,70.4708,25228.0
2015-12-17 10:10:00,86.49,86.73,86.35,86.39,76959.0,70.4871,70.6827,70.373,70.4056,76959.0
2015-12-17 10:20:00,86.38,86.57,86.28,86.47,27907.0,70.3975,70.5523,70.316,70.4708,27907.0
2015-12-17 10:30:00,86.48,86.51,86.24,86.27,22040.0,70.479,70.5034,70.2834,70.3078,22040.0
2015-12-17 10:40:00,86.24,86.25,85.87,85.9,28885.0,70.2834,70.2915,69.9818,70.0063,28885.0
2015-12-17 10:50:00,85.89,85.94,85.66,85.77,17404.0,69.9981,70.0389,69.8107,69.9003,17404.0
2015-12-17 11:00:00,85.8,85.9,85.76,85.76,13727.0,69.9248,70.0063,69.8922,69.8922,13727.0
2015-12-17 11:10:00,85.77,85.83,85.55,85.57,35225.0,69.9003,69.9492,69.7211,69.7374,35225.0
2015-12-17 11:20:00,85.55,85.57,85.35,85.37,34842.0,69.7211,69.7374,69.5581,69.5744,34842.0
2015-12-17 11:30:00,85.37,85.67,85.32,85.67,27967.0,69.5744,69.8188,69.5336,69.8188,27967.0
2015-12-17 11:40:00,85.67,85.74,85.59,85.7,14115.0,69.8188,69.8759,69.7536,69.8433,14115.0
2015-12-17 11:50:00,85.67,85.69,85.55,85.55,10222.0,69.8188,69.8351,69.7211,69.7211,10222.0
2015-12-17 12:00:00,85.53,85.55,85.31,85.44,12987.0,69.7048,69.7211,69.5255,69.6314,12987.0
2015-12-17 12:10:00,85.45,85.61,85.4,85.6,9750.0,69.6396,69.7699,69.5988,69.7618,9750.0
2015-12-17 12:20:00,85.6,85.7,85.55,85.58,23697.0,69.7618,69.8433,69.7211,69.7455,23697.0
2015-12-17 12:30:00,85.6,85.72,85.47,85.47,15221.0,69.7618,69.8596,69.6559,69.6559,15221.0
2015-12-17 12:40:00,85.49,85.49,85.13,85.16,28250.0,69.6722,69.6722,69.3788,69.4032,28250.0
2015-12-17 12:50:00,85.17,85.38,85.16,85.38,12305.0,69.4114,69.5825,69.4032,69.5825,12305.0
2015-12-17 13:00:00,85.38,85.47,85.3,85.44,17477.0,69.5825,69.6559,69.5173,69.6314,17477.0
2015-12-17 13:10:00,85.44,85.53,85.39,85.47,18778.0,69.6314,69.7048,69.5907,69.6559,18778.0
2015-12-17 13:20:00,85.44,85.67,85.39,85.52,16249.0,69.6314,69.8188,69.5907,69.6966,16249.0
2015-12-17 13:30:00,85.5,85.64,85.46,85.58,26390.0,69.6803,69.7944,69.6477,69.7455,26390.0
2015-12-17 13:40:00,85.6,85.82,85.55,85.73,21175.0,69.7618,69.9411,69.7211,69.8677,21175.0
2015-12-17 13:50:00,85.73,85.75,85.54,85.62,18911.0,69.8677,69.884,69.7129,69.7781,18911.0
2015-12-17 14:00:00,85.59,85.6,85.43,85.44,26196.0,69.7536,69.7618,69.6233,69.6314,26196.0
2015-12-17 14:10:00,85.45,85.57,85.32,85.55,48581.0,69.6396,69.7374,69.5336,69.7211,48581.0
2015-12-17 14:20:00,85.55,85.58,85.38,85.42,19516.0,69.7211,69.7455,69.5825,69.6151,19516.0
2015-12-17 14:30:00,85.41,85.41,85.29,85.3,18588.0,69.607,69.607,69.5092,69.5173,18588.0
2015-12-17 14:40:00,85.29,85.3,85.16,85.21,29527.0,69.5092,69.5173,69.4032,69.444,29527.0
2015-12-17 14:50:00,85.19,85.31,85.12,85.31,21287.0,69.4277,69.5255,69.3706,69.5255,21287.0
2015-12-17 15:00:00,85.32,85.42,85.19,85.31,25720.0,69.5336,69.6151,69.4277,69.5255,25720.0
2015-12-17 15:10:00,85.31,85.38,85.13,85.15,36702.0,69.5255,69.5825,69.3788,69.3951,36702.0
2015-12-17 15:20:00,85.15,85.25,85.03,85.18,32694.0,69.3951,69.4766,69.2973,69.4195,32694.0
2015-12-17 15:30:00,85.19,85.49,85.17,85.35,46122.0,69.4277,69.6722,69.4114,69.5581,46122.0
2015-12-17 15:40:00,85.34,85.4,85.2,85.24,58135.0,69.5499,69.5988,69.4358,69.4684,58135.0
2015-12-17 15:50:00,85.24,85.26,84.76,84.83,217730.0,69.4684,69.4847,69.0772,69.1343,217730.0
2015-12-18 09:30:00,84.13,84.68,83.72,83.98,578211.0,68.5638,69.012,68.2296,68.4415,578211.0
2015-12-18 09:40:00,83.99,84.26,83.84,84.22,39444.0,68.4497,68.6697,68.3274,68.6371,39444.0
2015-12-18 09:50:00,84.22,84.23,83.67,83.75,40179.0,68.6371,68.6453,68.1889,68.2541,40179.0
2015-12-18 10:00:00,83.77,83.77,83.34,83.39,28487.0,68.2704,68.2704,67.92,67.9607,28487.0
2015-12-18 10:10:00,83.37,83.57,83.22,83.41,34242.0,67.9444,68.1074,67.8222,67.977,34242.0
2015-12-18 10:20:00,83.46,83.63,83.45,83.5,64267.0,68.0178,68.1563,68.0096,68.0504,64267.0
2015-12-18 10:30:00,83.46,83.61,83.34,83.48,77921.0,68.0178,68.14,67.92,68.0341,77921.0
2015-12-18 10:40:00,83.46,83.51,83.34,83.5,37067.0,68.0178,68.0585,67.92,68.0504,37067.0
2015-12-18 10:50:00,83.5,83.83,83.5,83.83,19564.0,68.0504,68.3193,68.0504,68.3193,19564.0
2015-12-18 11:00:00,83.85,83.93,83.78,83.87,21608.0,68.3356,68.4008,68.2785,68.3519,21608.0
2015-12-18 11:10:00,83.88,84.08,83.85,83.94,18442.0,68.36,68.523,68.3356,68.4089,18442.0
2015-12-18 11:20:00,83.94,84.0,83.86,83.91,19217.0,68.4089,68.4578,68.3437,68.3845,19217.0
2015-12-18 11:30:00,83.88,83.92,83.72,83.92,14084.0,68.36,68.3926,68.2296,68.3926,14084.0
2015-12-18 11:40:00,83.94,83.97,83.76,83.79,15473.0,68.4089,68.4334,68.2622,68.2867,15473.0
2015-12-18 11:50:00,83.76,83.78,83.64,83.76,20288.0,68.2622,68.2785,68.1644,68.2622,20288.0
2015-12-18 12:00:00,83.76,83.81,83.66,83.77,14812.0,68.2622,68.303,68.1807,68.2704,14812.0
2015-12-18 12:10:00,83.73,83.94,83.7,83.75,28228.0,68.2378,68.4089,68.2133,68.2541,28228.0
2015-12-18 12:20:00,83.75,83.85,83.72,83.8,40521.0,68.2541,68.3356,68.2296,68.2948,40521.0
2015-12-18 12:30:00,83.78,83.79,83.56,83.64,34052.0,68.2785,68.2867,68.0993,68.1644,34052.0
2015-12-18 12:40:00,83.65,83.75,83.59,83.7,12941.0,68.1726,68.2541,68.1237,68.2133,12941.0
2015-12-18 12:50:00,83.7,83.85,83.63,83.74,13412.0,68.2133,68.3356,68.1563,68.2459,13412.0
2015-12-18 13:00:00,83.72,84.01,83.71,83.95,23631.0,68.2296,68.466,68.2215,68.4171,23631.0
2015-12-18 13:10:00,83.94,83.96,83.8,83.88,21950.0,68.4089,68.4252,68.2948,68.36,21950.0
2015-12-18 13:20:00,83.91,83.92,83.75,83.8,17834.0,68.3845,68.3926,68.2541,68.2948,17834.0
2015-12-18 13:30:00,83.79,83.86,83.65,83.65,16901.0,68.2867,68.3437,68.1726,68.1726,16901.0
2015-12-18 13:40:00,83.69,83.86,83.65,83.67,23862.0,68.2052,68.3437,68.1726,68.1889,23862.0
2015-12-18 13:50:00,83.7,83.94,83.69,83.9,21030.0,68.2133,68.4089,68.2052,68.3763,21030.0
2015-12-18 14:00:00,83.86,84.03,83.86,83.99,30516.0,68.3437,68.4823,68.3437,68.4497,30516.0
2015-12-18 14:10:00,83.97,84.02,83.68,83.78,21644.0,68.4334,68.4741,68.197,68.2785,21644.0
2015-12-18 14:20:00,83.77,83.97,83.76,83.92,32168.0,68.2704,68.4334,68.2622,68.3926,32168.0
2015-12-18 14:30:00,83.91,83.91,83.77,83.83,26057.0,68.3845,68.3845,68.2704,68.3193,26057.0
2015-12-18 14:40:00,83.83,83.83,83.59,83.61,25922.0,68.3193,68.3193,68.1237,68.14,25922.0
2015-12-18 14:50:00,83.59,83.74,83.59,83.66,23009.0,68.1237,68.2459,68.1237,68.1807,23009.0
2015-12-18 15:00:00,83.65,83.85,83.64,83.81,20337.0,68.1726,68.3356,68.1644,68.303,20337.0
2015-12-18 15:10:00,83.81,83.81,83.43,83.49,30590.0,68.303,68.303,67.9933,68.0422,30590.0
2015-12-18 15:20:00,83.5,83.61,83.37,83.53,40542.0,68.0504,68.14,67.9444,68.0748,40542.0
2015-12-18 15:30:00,83.52,83.66,83.5,83.55,46532.0,68.0667,68.1807,68.0504,68.0911,46532.0
2015-12-18 15:40:00,83.53,83.63,83.47,83.48,71949.0,68.0748,68.1563,68.0259,68.0341,71949.0
2015-12-18 15:50:00,83.49,83.6,83.21,83.22,144500.0,68.0422,68.1319,67.814,67.8222,144500.0
2015-12-21 09:30:00,83.81,84.05,83.28,83.78,53727.0,68.303,68.4986,67.8711,68.2785,53727.0
2015-12-21 09:40:00,83.63,83.85,83.53,83.81,28772.0,68.1563,68.3356,68.0748,68.303,28772.0
2015-12-21 09:50:00,83.8,83.83,83.64,83.79,18115.0,68.2948,68.3193,68.1644,68.2867,18115.0
2015-12-21 10:00:00,83.81,83.89,83.71,83.81,23912.0,68.303,68.3682,68.2215,68.303,23912.0
2015-12-21 10:10:00,83.82,83.86,83.63,83.63,23409.0,68.3111,68.3437,68.1563,68.1563,23409.0
2015-12-21 10:20:00,83.61,83.74,83.61,83.65,31712.0,68.14,68.2459,68.14,68.1726,31712.0
2015-12-21 10:30:00,83.66,83.93,83.66,83.93,24062.0,68.1807,68.4008,68.1807,68.4008,24062.0
2015-12-21 10:40:00,83.94,84.02,83.77,83.79,31464.0,68.4089,68.4741,68.2704,68.2867,31464.0
2015-12-21 10:50:00,83.81,83.89,83.76,83.84,27581.0,68.303,68.3682,68.2622,68.3274,27581.0
2015-12-21 11:00:00,83.83,83.9,83.8,83.85,30825.0,68.3193,68.3763,68.2948,68.3356,30825.0
2015-12-21 11:10:00,83.85,83.88,83.71,83.72,20507.0,68.3356,68.36,68.2215,68.2296,20507.0
2015-12-21 11:20:00,83.73,83.84,83.55,83.77,31820.0,68.2378,68.3274,68.0911,68.2704,31820.0
2015-12-21 11:30:00,83.72,83.72,83.5,83.64,42816.0,68.2296,68.2296,68.0504,68.1644,42816.0
2015-12-21 11:40:00,83.58,83.69,83.45,83.45,19651.0,68.1156,68.2052,68.0096,68.0096,19651.0
2015-12-21 11:50:00,83.46,83.5,83.35,83.46,27466.0,68.0178,68.0504,67.9281,68.0178,27466.0
2015-12-21 12:00:00,83.45,83.51,83.41,83.42,18602.0,68.0096,68.0585,67.977,67.9852,18602.0
2015-12-21 12:10:00,83.45,83.52,83.38,83.4,11584.0,68.0096,68.0667,67.9526,67.9689,11584.0
2015-12-21 12:20:00,83.44,83.56,83.37,83.37,9242.0,68.0015,68.0993,67.9444,67.9444,9242.0
2015-12-21 12:30:00,83.36,83.5,83.34,83.4,8863.0,67.9363,68.0504,67.92,67.9689,8863.0
2015-12-21 12:40:00,83.4,83.49,83.39,83.47,14559.0,67.9689,68.0422,67.9607,68.0259,14559.0
2015-12-21 12:50:00,83.43,83.58,83.43,83.55,16143.0,67.9933,68.1156,67.9933,68.0911,16143.0
2015-12-21 13:00:00,83.53,83.66,83.53,83.59,9087.0,68.0748,68.1807,68.0748,68.1237,9087.0
2015-12-21 13:10:00,83.58,83.69,83.53,83.58,5724.0,68.1156,68.2052,68.0748,68.1156,5724.0
2015-12-21 13:20:00,83.58,83.67,83.55,83.6,10866.0,68.1156,68.1889,68.0911,68.1319,10866.0
2015-12-21 13:30:00,83.63,83.77,83.62,83.74,9332.0,68.1563,68.2704,68.1482,68.2459,9332.0
2015-12-21 13:40:00,83.74,83.83,83.73,83.75,12385.0,68.2459,68.3193,68.2378,68.2541,12385.0
2015-12-21 13:50:00,83.75,83.77,83.7,83.71,17025.0,68.2541,68.2704,68.2133,68.2215,17025.0
2015-12-21 14:00:00,83.71,83.77,83.64,83.67,23221.0,68.2215,68.2704,68.1644,68.1889,23221.0
2015-12-21 14:10:00,83.68,83.68,83.55,83.59,16480.0,68.197,68.197,68.0911,68.1237,16480.0
2015-12-21 14:20:00,83.58,83.63,83.51,83.56,25447.0,68.1156,68.1563,68.0585,68.0993,25447.0
2015-12-21 14:30:00,83.56,83.59,83.49,83.56,23104.0,68.0993,68.1237,68.0422,68.0993,23104.0
2015-12-21 14:40:00,83.55,83.56,83.43,83.53,36540.0,68.0911,68.0993,67.9933,68.0748,36540.0
2015-12-21 14:50:00,83.53,83.62,83.51,83.61,27426.0,68.0748,68.1482,68.0585,68.14,27426.0
2015-12-21 15:00:00,83.62,83.72,83.59,83.6,25681.0,68.1482,68.2296,68.1237,68.1319,25681.0
2015-12-21 15:10:00,83.59,83.68,83.47,83.52,31438.0,68.1237,68.197,68.0259,68.0667,31438.0
2015-12-21 15:20:00,83.52,83.7,83.47,83.67,35545.0,68.0667,68.2133,68.0259,68.1889,35545.0
2015-12-21 15:30:00,83.68,83.86,83.65,83.8,29992.0,68.197,68.3437,68.1726,68.2948,29992.0
2015-12-21 15:40:00,83.8,84.01,83.78,83.98,58261.0,68.2948,68.466,68.2785,68.4415,58261.0
2015-12-21 15:50:00,83.96,84.19,83.94,84.16,120977.0,68.4252,68.6127,68.4089,68.5882,120977.0
2015-12-22 09:30:00,84.76,84.97,84.31,84.31,43663.0,69.0772,69.2484,68.7105,68.7105,43663.0
2015-12-22 09:40:00,84.39,84.47,84.12,84.18,13923.0,68.7757,68.8409,68.5556,68.6045,13923.0
2015-12-22 09:50:00,84.15,84.2,83.96,84.16,13145.0,68.5801,68.6208,68.4252,68.5882,13145.0
2015-12-22 10:00:00,84.2,84.32,84.13,84.18,16722.0,68.6208,68.7186,68.5638,68.6045,16722.0
2015-12-22 10:10:00,84.19,84.27,83.97,84.13,13697.0,68.6127,68.6779,68.4334,68.5638,13697.0
2015-12-22 10:20:00,84.11,84.41,84.1,84.4,29097.0,68.5475,68.792,68.5393,68.7838,29097.0
2015-12-22 10:30:00,84.4,84.41,84.23,84.4,17238.0,68.7838,68.792,68.6453,68.7838,17238.0
2015-12-22 10:40:00,84.39,84.45,83.99,84.0,87988.0,68.7757,68.8246,68.4497,68.4578,87988.0
2015-12-22 10:50:00,84.02,84.06,83.75,83.84,71215.0,68.4741,68.5067,68.2541,68.3274,71215.0
2015-12-22 11:00:00,83.84,83.97,83.77,83.97,38182.0,68.3274,68.4334,68.2704,68.4334,38182.0
2015-12-22 11:10:00,83.97,83.98,83.86,83.9,47620.0,68.4334,68.4415,68.3437,68.3763,47620.0
2015-12-22 11:20:00,83.9,83.93,83.65,83.71,25182.0,68.3763,68.4008,68.1726,68.2215,25182.0
2015-12-22 11:30:00,83.73,84.02,83.73,83.95,24898.0,68.2378,68.4741,68.2378,68.4171,24898.0
2015-12-22 11:40:00,83.98,84.12,83.9,83.93,24723.0,68.4415,68.5556,68.3763,68.4008,24723.0
2015-12-22 11:50:00,83.93,83.97,83.83,83.96,22392.0,68.4008,68.4334,68.3193,68.4252,22392.0
2015-12-22 12:00:00,84.01,84.03,83.9,84.0,21689.0,68.466,68.4823,68.3763,68.4578,21689.0
2015-12-22 12:10:00,84.0,84.13,83.94,84.09,24130.0,68.4578,68.5638,68.4089,68.5312,24130.0
2015-12-22 12:20:00,84.07,84.1,83.98,84.03,53385.0,68.5149,68.5393,68.4415,68.4823,53385.0
2015-12-22 12:30:00,84.0,84.35,84.0,84.32,16571.0,68.4578,68.7431,68.4578,68.7186,16571.0
2015-12-22 12:40:00,84.32,84.41,84.26,84.35,24542.0,68.7186,68.792,68.6697,68.7431,24542.0
2015-12-22 12:50:00,84.36,84.45,84.33,84.44,34998.0,68.7512,68.8246,68.7268,68.8164,34998.0
2015-12-22 13:00:00,84.45,84.5,84.34,84.37,20875.0,68.8246,68.8653,68.7349,68.7594,20875.0
2015-12-22 13:10:00,84.33,84.38,84.24,84.34,13180.0,68.7268,68.7675,68.6534,68.7349,13180.0
2015-12-22 13:20:00,84.36,84.42,84.28,84.4,12420.0,68.7512,68.8001,68.686,68.7838,12420.0
2015-12-22 13:30:00,84.41,84.46,84.32,84.4,28654.0,68.792,68.8327,68.7186,68.7838,28654.0
2015-12-22 13:40:00,84.4,84.56,84.34,84.55,30226.0,68.7838,68.9142,68.7349,68.9061,30226.0
2015-12-22 13:50:00,84.56,84.69,84.53,84.63,12708.0,68.9142,69.0202,68.8898,68.9713,12708.0
2015-12-22 14:00:00,84.66,84.72,84.61,84.62,24928.0,68.9957,69.0446,68.955,68.9631,24928.0
2015-12-22 14:10:00,84.63,84.8,84.6,84.75,18460.0,68.9713,69.1098,68.9468,69.0691,18460.0
2015-12-22 14:20:00,84.77,84.8,84.58,84.58,29042.0,69.0854,69.1098,68.9305,68.9305,29042.0
2015-12-22 14:30:00,84.57,84.6,84.46,84.55,36335.0,68.9224,68.9468,68.8327,68.9061,36335.0
2015-12-22 14:40:00,84.54,84.69,84.53,84.62,18721.0,68.8979,69.0202,68.8898,68.9631,18721.0
2015-12-22 14:50:00,84.61,84.73,84.55,84.73,20290.0,68.955,69.0528,68.9061,69.0528,20290.0
2015-12-22 15:00:00,84.71,84.91,84.66,84.85,29460.0,69.0365,69.1995,68.9957,69.1506,29460.0
2015-12-22 15:10:00,84.85,85.04,84.82,85.03,56486.0,69.1506,69.3054,69.1261,69.2973,56486.0
2015-12-22 15:20:00,85.04,85.23,85.03,85.14,92316.0,69.3054,69.4603,69.2973,69.3869,92316.0
2015-12-22 15:30:00,85.13,85.22,85.03,85.13,70279.0,69.3788,69.4521,69.2973,69.3788,70279.0
2015-12-22 15:40:00,85.12,85.12,84.68,84.73,61932.0,69.3706,69.3706,69.012,69.0528,61932.0
2015-12-22 15:50:00,84.74,84.88,84.71,84.87,125884.0,69.0609,69.175,69.0365,69.1669,125884.0
2015-12-23 09:30:00,85.32,85.45,84.86,85.05,38700.0,69.5336,69.6396,69.1587,69.3136,38700.0
2015-12-23 09:40:00,85.04,85.3,84.97,85.3,14104.0,69.3054,69.5173,69.2484,69.5173,14104.0
2015-12-23 09:50:00,85.33,85.75,85.28,85.74,15255.0,69.5418,69.884,69.501,69.8759,15255.0
2015-12-23 10:00:00,85.82,85.89,85.68,85.71,25789.0,69.9411,69.9981,69.827,69.8514,25789.0
2015-12-23 10:10:00,85.67,85.73,85.6,85.62,13861.0,69.8188,69.8677,69.7618,69.7781,13861.0
2015-12-23 10:20:00,85.64,85.71,85.54,85.57,6139.0,69.7944,69.8514,69.7129,69.7374,6139.0
2015-12-23 10:30:00,85.59,85.76,85.53,85.73,24679.0,69.7536,69.8922,69.7048,69.8677,24679.0
2015-12-23 10:40:00,85.73,85.85,85.72,85.85,11958.0,69.8677,69.9655,69.8596,69.9655,11958.0
2015-12-23 10:50:00,85.85,85.96,85.79,85.96,11297.0,69.9655,70.0552,69.9166,70.0552,11297.0
2015-12-23 11:00:00,85.93,85.96,85.84,85.86,12991.0,70.0307,70.0552,69.9574,69.9737,12991.0
2015-12-23 11:10:00,85.85,85.88,85.76,85.86,30858.0,69.9655,69.99,69.8922,69.9737,30858.0
2015-12-23 11:20:00,85.85,85.86,85.67,85.79,47857.0,69.9655,69.9737,69.8188,69.9166,47857.0
2015-12-23 11:30:00,85.79,85.84,85.75,85.82,6769.0,69.9166,69.9574,69.884,69.9411,6769.0
2015-12-23 11:40:00,85.79,85.83,85.77,85.79,7655.0,69.9166,69.9492,69.9003,69.9166,7655.0
2015-12-23 11:50:00,85.78,85.78,85.68,85.7,16203.0,69.9085,69.9085,69.827,69.8433,16203.0
2015-12-23 12:00:00,85.68,85.72,85.63,85.64,12832.0,69.827,69.8596,69.7862,69.7944,12832.0
2015-12-23 12:10:00,85.64,85.72,85.61,85.64,18020.0,69.7944,69.8596,69.7699,69.7944,18020.0
2015-12-23 12:20:00,85.64,85.74,85.62,85.62,16012.0,69.7944,69.8759,69.7781,69.7781,16012.0
2015-12-23 12:30:00,85.63,85.66,85.54,85.54,16833.0,69.7862,69.8107,69.7129,69.7129,16833.0
2015-12-23 12:40:00,85.51,85.52,85.45,85.5,13431.0,69.6885,69.6966,69.6396,69.6803,13431.0
2015-12-23 12:50:00,85.5,85.51,85.43,85.43,13921.0,69.6803,69.6885,69.6233,69.6233,13921.0
2015-12-23 13:00:00,85.43,85.45,85.35,85.37,8972.0,69.6233,69.6396,69.5581,69.5744,8972.0
2015-12-23 13:10:00,85.37,85.42,85.33,85.36,13170.0,69.5744,69.6151,69.5418,69.5662,13170.0
2015-12-23 13:20:00,85.35,85.4,85.26,85.31,17399.0,69.5581,69.5988,69.4847,69.5255,17399.0
2015-12-23 13:30:00,85.31,85.33,85.18,85.21,27123.0,69.5255,69.5418,69.4195,69.444,27123.0
2015-12-23 13:40:00,85.22,85.44,85.21,85.42,6523.0,69.4521,69.6314,69.444,69.6151,6523.0
2015-12-23 13:50:00,85.44,85.51,85.43,85.5,10295.0,69.6314,69.6885,69.6233,69.6803,10295.0
2015-12-23 14:00:00,85.48,85.51,85.4,85.51,21749.0,69.664,69.6885,69.5988,69.6885,21749.0
2015-12-23 14:10:00,85.51,85.67,85.46,85.66,18637.0,69.6885,69.8188,69.6477,69.8107,18637.0
2015-12-23 14:20:00,85.65,85.69,85.56,85.58,19331.0,69.8025,69.8351,69.7292,69.7455,19331.0
2015-12-23 14:30:00,85.58,85.73,85.57,85.73,16142.0,69.7455,69.8677,69.7374,69.8677,16142.0
2015-12-23 14:40:00,85.73,85.75,85.59,85.68,16911.0,69.8677,69.884,69.7536,69.827,16911.0
2015-12-23 14:50:00,85.67,85.68,85.57,85.6,17520.0,69.8188,69.827,69.7374,69.7618,17520.0
2015-12-23 15:00:00,85.62,85.66,85.55,85.58,16544.0,69.7781,69.8107,69.7211,69.7455,16544.0
2015-12-23 15:10:00,85.59,85.67,85.58,85.66,16753.0,69.7536,69.8188,69.7455,69.8107,16753.0
2015-12-23 15:20:00,85.66,85.7,85.63,85.65,9706.0,69.8107,69.8433,69.7862,69.8025,9706.0
2015-12-23 15:30:00,85.64,85.64,85.49,85.57,28964.0,69.7944,69.7944,69.6722,69.7374,28964.0
2015-12-23 15:40:00,85.57,85.66,85.55,85.62,23951.0,69.7374,69.8107,69.7211,69.7781,23951.0
2015-12-23 15:50:00,85.62,85.76,85.59,85.74,42798.0,69.7781,69.8922,69.7536,69.8759,42798.0
2015-12-24 09:30:00,85.92,85.93,85.72,85.84,36481.0,70.0226,70.0307,69.8596,69.9574,36481.0
2015-12-24 09:40:00,85.85,85.91,85.66,85.83,19698.0,69.9655,70.0144,69.8107,69.9492,19698.0
2015-12-24 09:50:00,85.88,86.03,85.82,85.97,30103.0,69.99,70.1122,69.9411,70.0633,30103.0
2015-12-24 10:00:00,85.97,86.01,85.86,86.01,21239.0,70.0633,70.0959,69.9737,70.0959,21239.0
2015-12-24 10:10:00,86.0,86.06,85.85,85.98,17427.0,70.0878,70.1367,69.9655,70.0715,17427.0
2015-12-24 10:20:00,85.97,85.97,85.84,85.85,15670.0,70.0633,70.0633,69.9574,69.9655,15670.0
2015-12-24 10:30:00,85.85,85.86,85.77,85.77,10717.0,69.9655,69.9737,69.9003,69.9003,10717.0
2015-12-24 10:40:00,85.79,85.86,85.77,85.83,11769.0,69.9166,69.9737,69.9003,69.9492,11769.0
2015-12-24 10:50:00,85.84,85.9,85.79,85.87,17951.0,69.9574,70.0063,69.9166,69.9818,17951.0
2015-12-24 11:00:00,85.87,85.91,85.82,85.84,16360.0,69.9818,70.0144,69.9411,69.9574,16360.0
2015-12-24 11:10:00,85.84,85.86,85.8,85.85,12488.0,69.9574,69.9737,69.9248,69.9655,12488.0
2015-12-24 11:20:00,85.88,85.92,85.86,85.87,9515.0,69.99,70.0226,69.9737,69.9818,9515.0
2015-12-24 11:30:00,85.9,85.91,85.81,85.86,19135.0,70.0063,70.0144,69.9329,69.9737,19135.0
2015-12-24 11:40:00,85.88,86.03,85.87,86.02,12113.0,69.99,70.1122,69.9818,70.1041,12113.0
2015-12-24 11:50:00,86.04,86.1,86.0,86.08,16146.0,70.1204,70.1693,70.0878,70.153,16146.0
2015-12-24 12:00:00,86.06,86.1,86.02,86.07,12656.0,70.1367,70.1693,70.1041,70.1448,12656.0
2015-12-24 12:10:00,86.08,86.09,86.0,86.05,26938.0,70.153,70.1611,70.0878,70.1285,26938.0
2015-12-24 12:20:00,86.06,86.15,86.06,86.12,13400.0,70.1367,70.21,70.1367,70.1856,13400.0
2015-12-24 12:30:00,86.1,86.32,86.1,86.32,25233.0,70.1693,70.3486,70.1693,70.3486,25233.0
2015-12-24 12:40:00,86.32,86.32,86.27,86.3,48440.0,70.3486,70.3486,70.3078,70.3323,48440.0
2015-12-24 12:50:00,86.3,86.31,85.94,85.94,50993.0,70.3323,70.3404,70.0389,70.0389,50993.0
2015-12-28 09:30:00,85.45,85.84,85.4,85.48,27347.0,69.6396,69.9574,69.5988,69.664,27347.0
2015-12-28 09:40:00,85.56,85.8,85.41,85.49,19528.0,69.7292,69.9248,69.607,69.6722,19528.0
2015-12-28 09:50:00,85.53,85.92,85.53,85.71,25570.0,69.7048,70.0226,69.7048,69.8514,25570.0
2015-12-28 10:00:00,85.76,85.81,85.54,85.68,25201.0,69.8922,69.9329,69.7129,69.827,25201.0
2015-12-28 10:10:00,85.66,85.72,85.5,85.53,32109.0,69.8107,69.8596,69.6803,69.7048,32109.0
2015-12-28 10:20:00,85.47,85.48,85.34,85.43,19465.0,69.6559,69.664,69.5499,69.6233,19465.0
2015-12-28 10:30:00,85.42,85.42,85.31,85.34,14369.0,69.6151,69.6151,69.5255,69.5499,14369.0
2015-12-28 10:40:00,85.33,85.35,85.27,85.29,17305.0,69.5418,69.5581,69.4929,69.5092,17305.0
2015-12-28 10:50:00,85.29,85.32,85.15,85.15,31196.0,69.5092,69.5336,69.3951,69.3951,31196.0
2015-12-28 11:00:00,85.14,85.26,85.09,85.16,17919.0,69.3869,69.4847,69.3462,69.4032,17919.0
2015-12-28 11:10:00,85.18,85.23,85.16,85.19,22243.0,69.4195,69.4603,69.4032,69.4277,22243.0
2015-12-28 11:20:00,85.18,85.21,85.12,85.15,19204.0,69.4195,69.444,69.3706,69.3951,19204.0
2015-12-28 11:30:00,85.12,85.12,85.02,85.11,12660.0,69.3706,69.3706,69.2891,69.3625,12660.0
2015-12-28 11:40:00,85.11,85.22,85.1,85.18,12004.0,69.3625,69.4521,69.3543,69.4195,12004.0
2015-12-28 11:50:00,85.18,85.29,85.18,85.27,15799.0,69.4195,69.5092,69.4195,69.4929,15799.0
2015-12-28 12:00:00,85.24,85.34,85.22,85.31,7417.0,69.4684,69.5499,69.4521,69.5255,7417.0
2015-12-28 12:10:00,85.32,85.39,85.24,85.35,12098.0,69.5336,69.5907,69.4684,69.5581,12098.0
2015-12-28 12:20:00,85.37,85.47,85.24,85.47,11987.0,69.5744,69.6559,69.4684,69.6559,11987.0
2015-12-28 12:30:00,85.45,85.48,85.34,85.39,10452.0,69.6396,69.664,69.5499,69.5907,10452.0
2015-12-28 12:40:00,85.37,85.47,85.35,85.47,9147.0,69.5744,69.6559,69.5581,69.6559,9147.0
2015-12-28 12:50:00,85.45,85.55,85.37,85.41,9668.0,69.6396,69.7211,69.5744,69.607,9668.0
2015-12-28 13:00:00,85.41,85.48,85.4,85.44,8478.0,69.607,69.664,69.5988,69.6314,8478.0
2015-12-28 13:10:00,85.42,85.63,85.42,85.62,10417.0,69.6151,69.7862,69.6151,69.7781,10417.0
2015-12-28 13:20:00,85.64,85.68,85.57,85.67,7892.0,69.7944,69.827,69.7374,69.8188,7892.0
2015-12-28 13:30:00,85.74,85.81,85.7,85.7,9642.0,69.8759,69.9329,69.8433,69.8433,9642.0
2015-12-28 13:40:00,85.68,85.73,85.55,85.57,13462.0,69.827,69.8677,69.7211,69.7374,13462.0
2015-12-28 13:50:00,85.57,85.59,85.43,85.44,12850.0,69.7374,69.7536,69.6233,69.6314,12850.0
2015-12-28 14:00:00,85.42,85.49,85.39,85.45,22205.0,69.6151,69.6722,69.5907,69.6396,22205.0
2015-12-28 14:10:00,85.46,85.46,85.34,85.44,12534.0,69.6477,69.6477,69.5499,69.6314,12534.0
2015-12-28 14:20:00,85.45,85.54,85.42,85.54,13699.0,69.6396,69.7129,69.6151,69.7129,13699.0
2015-12-28 14:30:00,85.55,85.56,85.5,85.55,23816.0,69.7211,69.7292,69.6803,69.7211,23816.0
2015-12-28 14:40:00,85.52,85.6,85.52,85.55,10986.0,69.6966,69.7618,69.6966,69.7211,10986.0
2015-12-28 14:50:00,85.58,85.62,85.55,85.57,10816.0,69.7455,69.7781,69.7211,69.7374,10816.0
2015-12-28 15:00:00,85.59,85.61,85.5,85.58,14152.0,69.7536,69.7699,69.6803,69.7455,14152.0
2015-12-28 15:10:00,85.58,85.6,85.47,85.48,21206.0,69.7455,69.7618,69.6559,69.664,21206.0
2015-12-28 15:20:00,85.5,85.65,85.48,85.63,18245.0,69.6803,69.8025,69.664,69.7862,18245.0
2015-12-28 15:30:00,85.61,85.69,85.58,85.65,20670.0,69.7699,69.8351,69.7455,69.8025,20670.0
2015-12-28 15:40:00,85.66,85.72,85.59,85.63,20907.0,69.8107,69.8596,69.7536,69.7862,20907.0
2015-12-28 15:50:00,85.64,85.75,85.64,85.75,53248.0,69.7944,69.884,69.7944,69.884,53248.0
2015-12-29 09:30:00,86.5,86.81,86.44,86.81,37514.0,70.4953,70.7479,70.4464,70.7479,37514.0
2015-12-29 09:40:00,86.81,86.85,86.52,86.83,36612.0,70.7479,70.7805,70.5116,70.7642,36612.0
2015-12-29 09:50:00,86.88,86.88,86.77,86.83,16571.0,70.805,70.805,70.7153,70.7642,16571.0
2015-12-29 10:00:00,86.82,86.99,86.82,86.95,18610.0,70.7561,70.8946,70.7561,70.862,18610.0
2015-12-29 10:10:00,86.99,87.1,86.93,87.1,20676.0,70.8946,70.9843,70.8457,70.9843,20676.0
2015-12-29 10:20:00,87.12,87.17,87.02,87.16,17900.0,71.0006,71.0413,70.9191,71.0332,17900.0
2015-12-29 10:30:00,87.17,87.21,86.9,87.0,20176.0,71.0413,71.0739,70.8213,70.9028,20176.0
2015-12-29 10:40:00,87.01,87.16,87.0,87.16,15648.0,70.9109,71.0332,70.9028,71.0332,15648.0
2015-12-29 10:50:00,87.13,87.19,87.05,87.11,16429.0,71.0087,71.0576,70.9435,70.9924,16429.0
2015-12-29 11:00:00,87.12,87.25,87.11,87.18,16311.0,71.0006,71.1065,70.9924,71.0495,16311.0
2015-12-29 11:10:00,87.19,87.23,87.07,87.11,12281.0,71.0576,71.0902,70.9598,70.9924,12281.0
2015-12-29 11:20:00,87.13,87.13,86.96,87.02,12105.0,71.0087,71.0087,70.8702,70.9191,12105.0
2015-12-29 11:30:00,87.01,87.05,86.91,86.93,17316.0,70.9109,70.9435,70.8294,70.8457,17316.0
2015-12-29 11:40:00,86.9,86.93,86.75,86.75,11576.0,70.8213,70.8457,70.699,70.699,11576.0
2015-12-29 11:50:00,86.76,86.83,86.73,86.83,9756.0,70.7072,70.7642,70.6827,70.7642,9756.0
2015-12-29 12:00:00,86.82,86.95,86.82,86.9,7400.0,70.7561,70.862,70.7561,70.8213,7400.0
2015-12-29 12:10:00,86.87,86.96,86.82,86.96,8622.0,70.7968,70.8702,70.7561,70.8702,8622.0
2015-12-29 12:20:00,86.97,87.04,86.94,86.94,8123.0,70.8783,70.9354,70.8539,70.8539,8123.0
2015-12-29 12:30:00,86.94,86.99,86.9,86.97,10385.0,70.8539,70.8946,70.8213,70.8783,10385.0
2015-12-29 12:40:00,86.94,86.96,86.81,86.82,10303.0,70.8539,70.8702,70.7479,70.7561,10303.0
2015-12-29 12:50:00,86.82,86.87,86.75,86.81,10592.0,70.7561,70.7968,70.699,70.7479,10592.0
2015-12-29 13:00:00,86.8,86.85,86.77,86.81,9496.0,70.7398,70.7805,70.7153,70.7479,9496.0
2015-12-29 13:10:00,86.82,86.92,86.81,86.9,11965.0,70.7561,70.8376,70.7479,70.8213,11965.0
2015-12-29 13:20:00,86.92,86.94,86.82,86.85,8373.0,70.8376,70.8539,70.7561,70.7805,8373.0
2015-12-29 13:30:00,86.84,86.84,86.78,86.78,9987.0,70.7724,70.7724,70.7235,70.7235,9987.0
2015-12-29 13:40:00,86.77,86.85,86.77,86.85,10475.0,70.7153,70.7805,70.7153,70.7805,10475.0
2015-12-29 13:50:00,86.87,86.95,86.87,86.95,7543.0,70.7968,70.862,70.7968,70.862,7543.0
2015-12-29 14:00:00,86.96,86.97,86.88,86.88,17207.0,70.8702,70.8783,70.805,70.805,17207.0
2015-12-29 14:10:00,86.9,86.92,86.83,86.92,5859.0,70.8213,70.8376,70.7642,70.8376,5859.0
2015-12-29 14:20:00,86.91,86.96,86.87,86.91,18193.0,70.8294,70.8702,70.7968,70.8294,18193.0
2015-12-29 14:30:00,86.91,86.91,86.83,86.85,15733.0,70.8294,70.8294,70.7642,70.7805,15733.0
2015-12-29 14:40:00,86.85,86.9,86.82,86.86,10042.0,70.7805,70.8213,70.7561,70.7887,10042.0
2015-12-29 14:50:00,86.87,87.02,86.85,86.99,27671.0,70.7968,70.9191,70.7805,70.8946,27671.0
2015-12-29 15:00:00,87.0,87.05,86.95,87.04,11931.0,70.9028,70.9435,70.862,70.9354,11931.0
2015-12-29 15:10:00,87.04,87.09,87.0,87.03,14173.0,70.9354,70.9761,70.9028,70.9272,14173.0
2015-12-29 15:20:00,87.04,87.04,86.93,86.96,19522.0,70.9354,70.9354,70.8457,70.8702,19522.0
2015-12-29 15:30:00,86.97,86.99,86.81,86.81,23711.0,70.8783,70.8946,70.7479,70.7479,23711.0
2015-12-29 15:40:00,86.81,86.86,86.76,86.8,29532.0,70.7479,70.7887,70.7072,70.7398,29532.0
2015-12-29 15:50:00,86.79,86.92,86.78,86.83,78073.0,70.7316,70.8376,70.7235,70.7642,78073.0
2015-12-30 09:30:00,86.74,87.06,86.58,86.67,23235.0,70.6909,70.9517,70.5605,70.6338,23235.0
2015-12-30 09:40:00,86.63,86.84,86.63,86.72,21182.0,70.6012,70.7724,70.6012,70.6746,21182.0
2015-12-30 09:50:00,86.7,86.89,86.68,86.77,11516.0,70.6583,70.8131,70.642,70.7153,11516.0
2015-12-30 10:00:00,86.77,87.03,86.75,86.98,9486.0,70.7153,70.9272,70.699,70.8865,9486.0
2015-12-30 10:10:00,87.0,87.07,86.98,87.01,14139.0,70.9028,70.9598,70.8865,70.9109,14139.0
2015-12-30 10:20:00,87.0,87.0,86.82,86.85,11006.0,70.9028,70.9028,70.7561,70.7805,11006.0
2015-12-30 10:30:00,86.82,86.91,86.79,86.9,14087.0,70.7561,70.8294,70.7316,70.8213,14087.0
2015-12-30 10:40:00,86.89,87.01,86.87,86.98,11084.0,70.8131,70.9109,70.7968,70.8865,11084.0
2015-12-30 10:50:00,86.98,87.09,86.98,87.06,13318.0,70.8865,70.9761,70.8865,70.9517,13318.0
2015-12-30 11:00:00,87.06,87.1,87.01,87.07,7220.0,70.9517,70.9843,70.9109,70.9598,7220.0
2015-12-30 11:10:00,87.07,87.07,86.88,86.89,7333.0,70.9598,70.9598,70.805,70.8131,7333.0
2015-12-30 11:20:00,86.88,86.97,86.88,86.97,8606.0,70.805,70.8783,70.805,70.8783,8606.0
2015-12-30 11:30:00,86.97,86.98,86.84,86.84,20553.0,70.8783,70.8865,70.7724,70.7724,20553.0
2015-12-30 11:40:00,86.85,86.86,86.81,86.81,14128.0,70.7805,70.7887,70.7479,70.7479,14128.0
2015-12-30 11:50:00,86.83,86.91,86.82,86.86,6975.0,70.7642,70.8294,70.7561,70.7887,6975.0
2015-12-30 12:00:00,86.88,86.93,86.83,86.91,16154.0,70.805,70.8457,70.7642,70.8294,16154.0
2015-12-30 12:10:00,86.9,86.91,86.83,86.85,7848.0,70.8213,70.8294,70.7642,70.7805,7848.0
2015-12-30 12:20:00,86.86,86.87,86.8,86.82,5973.0,70.7887,70.7968,70.7398,70.7561,5973.0
2015-12-30 12:30:00,86.81,86.84,86.78,86.82,5528.0,70.7479,70.7724,70.7235,70.7561,5528.0
2015-12-30 12:40:00,86.82,86.82,86.78,86.79,6827.0,70.7561,70.7561,70.7235,70.7316,6827.0
2015-12-30 12:50:00,86.8,86.81,86.78,86.81,5016.0,70.7398,70.7479,70.7235,70.7479,5016.0
2015-12-30 13:00:00,86.81,86.84,86.79,86.81,9588.0,70.7479,70.7724,70.7316,70.7479,9588.0
2015-12-30 13:10:00,86.81,86.81,86.75,86.75,5381.0,70.7479,70.7479,70.699,70.699,5381.0
2015-12-30 13:20:00,86.75,86.79,86.71,86.79,10120.0,70.699,70.7316,70.6664,70.7316,10120.0
2015-12-30 13:30:00,86.78,86.79,86.73,86.75,13750.0,70.7235,70.7316,70.6827,70.699,13750.0
2015-12-30 13:40:00,86.74,86.88,86.74,86.86,20484.0,70.6909,70.805,70.6909,70.7887,20484.0
2015-12-30 13:50:00,86.87,86.9,86.83,86.85,5654.0,70.7968,70.8213,70.7642,70.7805,5654.0
2015-12-30 14:00:00,86.84,86.89,86.84,86.85,7998.0,70.7724,70.8131,70.7724,70.7805,7998.0
2015-12-30 14:10:00,86.85,86.92,86.85,86.9,8844.0,70.7805,70.8376,70.7805,70.8213,8844.0
2015-12-30 14:20:00,86.9,86.92,86.84,86.86,14730.0,70.8213,70.8376,70.7724,70.7887,14730.0
2015-12-30 14:30:00,86.87,86.88,86.78,86.82,8200.0,70.7968,70.805,70.7235,70.7561,8200.0
2015-12-30 14:40:00,86.81,86.83,86.75,86.83,9401.0,70.7479,70.7642,70.699,70.7642,9401.0
2015-12-30 14:50:00,86.82,86.82,86.7,86.76,15614.0,70.7561,70.7561,70.6583,70.7072,15614.0
2015-12-30 15:00:00,86.75,86.76,86.69,86.74,10712.0,70.699,70.7072,70.6501,70.6909,10712.0
2015-12-30 15:10:00,86.75,86.81,86.71,86.8,9305.0,70.699,70.7479,70.6664,70.7398,9305.0
2015-12-30 15:20:00,86.79,86.8,86.71,86.71,11514.0,70.7316,70.7398,70.6664,70.6664,11514.0
2015-12-30 15:30:00,86.7,86.7,86.33,86.49,30402.0,70.6583,70.6583,70.3567,70.4871,30402.0
2015-12-30 15:40:00,86.48,86.57,86.43,86.56,30027.0,70.479,70.5523,70.4382,70.5442,30027.0
2015-12-30 15:50:00,86.56,86.57,86.37,86.38,36967.0,70.5442,70.5523,70.3893,70.3975,36967.0
2015-12-31 09:30:00,85.78,86.34,85.43,85.53,60749.0,69.9085,70.3649,69.6233,69.7048,60749.0
2015-12-31 09:40:00,85.56,85.56,85.22,85.28,18459.0,69.7292,69.7292,69.4521,69.501,18459.0
2015-12-31 09:50:00,85.28,85.45,85.28,85.45,16679.0,69.501,69.6396,69.501,69.6396,16679.0
2015-12-31 10:00:00,85.42,85.48,85.06,85.06,93441.0,69.6151,69.664,69.3217,69.3217,93441.0
2015-12-31 10:10:00,85.05,85.14,84.95,84.98,79168.0,69.3136,69.3869,69.2321,69.2565,79168.0
2015-12-31 10:20:00,84.97,85.0,84.67,84.69,54371.0,69.2484,69.2728,69.0039,69.0202,54371.0
2015-12-31 10:30:00,84.7,84.71,84.55,84.64,56831.0,69.0283,69.0365,68.9061,68.9794,56831.0
2015-12-31 10:40:00,84.63,84.78,84.61,84.78,23739.0,68.9713,69.0935,68.955,69.0935,23739.0
2015-12-31 10:50:00,84.79,84.94,84.78,84.89,12098.0,69.1017,69.2239,69.0935,69.1832,12098.0
2015-12-31 11:00:00,84.89,85.02,84.87,85.0,15022.0,69.1832,69.2891,69.1669,69.2728,15022.0
2015-12-31 11:10:00,84.99,85.14,84.97,85.02,15800.0,69.2647,69.3869,69.2484,69.2891,15800.0
2015-12-31 11:20:00,85.01,85.1,84.98,85.07,15205.0,69.281,69.3543,69.2565,69.3299,15205.0
2015-12-31 11:30:00,85.06,85.26,84.98,85.25,10282.0,69.3217,69.4847,69.2565,69.4766,10282.0
2015-12-31 11:40:00,85.25,85.51,85.25,85.48,28805.0,69.4766,69.6885,69.4766,69.664,28805.0
2015-12-31 11:50:00,85.49,85.59,85.38,85.59,18099.0,69.6722,69.7536,69.5825,69.7536,18099.0
2015-12-31 12:00:00,85.59,85.79,85.55,85.79,27317.0,69.7536,69.9166,69.7211,69.9166,27317.0
2015-12-31 12:10:00,85.78,85.79,85.68,85.75,12798.0,69.9085,69.9166,69.827,69.884,12798.0
2015-12-31 12:20:00,85.72,85.91,85.72,85.88,16315.0,69.8596,70.0144,69.8596,69.99,16315.0
2015-12-31 12:30:00,85.86,85.93,85.83,85.92,17330.0,69.9737,70.0307,69.9492,70.0226,17330.0
2015-12-31 12:40:00,85.93,85.97,85.91,85.94,26237.0,70.0307,70.0633,70.0144,70.0389,26237.0
2015-12-31 12:50:00,85.94,86.05,85.9,85.9,23709.0,70.0389,70.1285,70.0063,70.0063,23709.0
2015-12-31 13:00:00,85.86,85.92,85.71,85.72,18514.0,69.9737,70.0226,69.8514,69.8596,18514.0
2015-12-31 13:10:00,85.71,85.81,85.7,85.72,11920.0,69.8514,69.9329,69.8433,69.8596,11920.0
2015-12-31 13:20:00,85.72,85.77,85.69,85.74,8497.0,69.8596,69.9003,69.8351,69.8759,8497.0
2015-12-31 13:30:00,85.75,85.76,85.69,85.72,6275.0,69.884,69.8922,69.8351,69.8596,6275.0
2015-12-31 13:40:00,85.75,85.86,85.74,85.84,6295.0,69.884,69.9737,69.8759,69.9574,6295.0
2015-12-31 13:50:00,85.84,85.9,85.81,85.84,7796.0,69.9574,70.0063,69.9329,69.9574,7796.0
2015-12-31 14:00:00,85.85,85.87,85.63,85.64,10537.0,69.9655,69.9818,69.7862,69.7944,10537.0
2015-12-31 14:10:00,85.65,85.68,85.59,85.62,16532.0,69.8025,69.827,69.7536,69.7781,16532.0
2015-12-31 14:20:00,85.6,85.6,85.38,85.44,14867.0,69.7618,69.7618,69.5825,69.6314,14867.0
2015-12-31 14:30:00,85.43,85.44,85.24,85.24,17954.0,69.6233,69.6314,69.4684,69.4684,17954.0
2015-12-31 14:40:00,85.25,85.37,85.25,85.35,9427.0,69.4766,69.5744,69.4766,69.5581,9427.0
2015-12-31 14:50:00,85.36,85.4,85.31,85.32,11019.0,69.5662,69.5988,69.5255,69.5336,11019.0
2015-12-31 15:00:00,85.31,85.31,85.15,85.15,13984.0,69.5255,69.5255,69.3951,69.3951,13984.0
2015-12-31 15:10:00,85.16,85.21,85.06,85.13,20031.0,69.4032,69.444,69.3217,69.3788,20031.0
2015-12-31 15:20:00,85.15,85.17,85.07,85.08,35053.0,69.3951,69.4114,69.3299,69.338,35053.0
2015-12-31 15:30:00,85.1,85.24,85.08,85.17,23177.0,69.3543,69.4684,69.338,69.4114,23177.0
2015-12-31 15:40:00,85.18,85.18,85.03,85.09,26562.0,69.4195,69.4195,69.2973,69.3462,26562.0
2015-12-31 15:50:00,85.08,85.08,84.72,84.72,101776.0,69.338,69.338,69.0446,69.0446,101776.0
2016-01-04 09:30:00,82.93,83.19,82.04,82.86,116972.0,67.5858,67.7977,66.8605,67.5288,116972.0
2016-01-04 09:40:00,82.83,82.89,82.52,82.89,62267.0,67.5043,67.5532,67.2517,67.5532,62267.0
2016-01-04 09:50:00,82.92,83.0,82.62,82.69,29543.0,67.5777,67.6429,67.3332,67.3902,29543.0
2016-01-04 10:00:00,82.62,82.65,82.21,82.58,38567.0,67.3332,67.3576,66.999,67.3006,38567.0
2016-01-04 10:10:00,82.55,82.77,82.53,82.7,47151.0,67.2761,67.4554,67.2598,67.3984,47151.0
2016-01-04 10:20:00,82.73,82.83,82.47,82.51,29058.0,67.4228,67.5043,67.2109,67.2435,29058.0
2016-01-04 10:30:00,82.49,82.54,82.39,82.45,29835.0,67.2272,67.268,67.1457,67.1946,29835.0
2016-01-04 10:40:00,82.45,82.55,82.25,82.51,33261.0,67.1946,67.2761,67.0316,67.2435,33261.0
2016-01-04 10:50:00,82.51,82.52,82.12,82.17,34517.0,67.2435,67.2517,66.9257,66.9664,34517.0
2016-01-04 11:00:00,82.18,82.18,81.85,81.95,37323.0,66.9746,66.9746,66.7056,66.7871,37323.0
2016-01-04 11:10:00,81.97,82.06,81.88,82.0,31280.0,66.8034,66.8768,66.7301,66.8279,31280.0
2016-01-04 11:20:00,81.96,82.11,81.89,82.08,25947.0,66.7953,66.9175,66.7382,66.8931,25947.0
2016-01-04 11:30:00,82.07,82.1,81.93,82.03,28396.0,66.8849,66.9094,66.7708,66.8523,28396.0
2016-01-04 11:40:00,82.02,82.2,82.02,82.05,22424.0,66.8442,66.9909,66.8442,66.8686,22424.0
2016-01-04 11:50:00,82.08,82.13,81.92,81.98,17342.0,66.8931,66.9338,66.7627,66.8116,17342.0
2016-01-04 12:00:00,81.98,82.02,81.88,81.96,20714.0,66.8116,66.8442,66.7301,66.7953,20714.0
2016-01-04 12:10:00,81.95,81.97,81.79,81.83,22359.0,66.7871,66.8034,66.6567,66.6893,22359.0
2016-01-04 12:20:00,81.82,81.94,81.78,81.89,18826.0,66.6812,66.779,66.6486,66.7382,18826.0
2016-01-04 12:30:00,81.88,82.01,81.79,81.97,18491.0,66.7301,66.836,66.6567,66.8034,18491.0
2016-01-04 12:40:00,81.99,82.09,81.86,81.9,27111.0,66.8197,66.9012,66.7138,66.7464,27111.0
2016-01-04 12:50:00,81.91,82.13,81.91,82.04,16987.0,66.7545,66.9338,66.7545,66.8605,16987.0
2016-01-04 13:00:00,82.08,82.19,82.04,82.16,27814.0,66.8931,66.9827,66.8605,66.9583,27814.0
2016-01-04 13:10:00,82.15,82.2,81.97,81.97,20442.0,66.9501,66.9909,66.8034,66.8034,20442.0
2016-01-04 13:20:00,81.97,82.08,81.9,82.05,25169.0,66.8034,66.8931,66.7464,66.8686,25169.0
2016-01-04 13:30:00,82.04,82.09,81.98,82.01,15051.0,66.8605,66.9012,66.8116,66.836,15051.0
2016-01-04 13:40:00,82.02,82.04,81.87,81.88,33405.0,66.8442,66.8605,66.7219,66.7301,33405.0
2016-01-04 13:50:00,81.86,81.95,81.78,81.8,21052.0,66.7138,66.7871,66.6486,66.6649,21052.0
2016-01-04 14:00:00,81.82,81.82,81.6,81.8,23258.0,66.6812,66.6812,66.5019,66.6649,23258.0
2016-01-04 14:10:00,81.79,81.87,81.68,81.84,45427.0,66.6567,66.7219,66.5671,66.6975,45427.0
2016-01-04 14:20:00,81.87,81.98,81.65,81.7,51762.0,66.7219,66.8116,66.5427,66.5834,51762.0
2016-01-04 14:30:00,81.71,81.71,81.48,81.66,60514.0,66.5915,66.5915,66.4041,66.5508,60514.0
2016-01-04 14:40:00,81.64,81.74,81.59,81.59,63387.0,66.5345,66.616,66.4938,66.4938,63387.0
2016-01-04 14:50:00,81.6,81.66,81.42,81.54,53992.0,66.5019,66.5508,66.3552,66.453,53992.0
2016-01-04 15:00:00,81.55,81.56,81.35,81.48,31527.0,66.4612,66.4693,66.2982,66.4041,31527.0
2016-01-04 15:10:00,81.48,81.51,81.34,81.39,33335.0,66.4041,66.4286,66.29,66.3308,33335.0
2016-01-04 15:20:00,81.37,81.43,81.25,81.43,63658.0,66.3145,66.3634,66.2167,66.3634,63658.0
2016-01-04 15:30:00,81.44,81.62,81.43,81.58,65610.0,66.3715,66.5182,66.3634,66.4856,65610.0
2016-01-04 15:40:00,81.59,82.01,81.56,82.0,74236.0,66.4938,66.836,66.4693,66.8279,74236.0
2016-01-04 15:50:00,82.0,82.1,81.79,82.08,156309.0,66.8279,66.9094,66.6567,66.8931,156309.0
2016-01-05 09:30:00,82.66,83.1,82.5,82.69,93630.0,67.3658,67.7244,67.2354,67.3902,93630.0
2016-01-05 09:40:00,82.69,83.21,82.67,82.68,24484.0,67.3902,67.814,67.3739,67.3821,24484.0
2016-01-05 09:50:00,82.7,82.79,82.49,82.61,29375.0,67.3984,67.4717,67.2272,67.325,29375.0
2016-01-05 10:00:00,82.66,82.72,82.4,82.4,78037.0,67.3658,67.4147,67.1539,67.1539,78037.0
2016-01-05 10:10:00,82.42,82.47,82.24,82.3,22738.0,67.1702,67.2109,67.0235,67.0724,22738.0
2016-01-05 10:20:00,82.31,82.31,82.19,82.21,38826.0,67.0805,67.0805,66.9827,66.999,38826.0
2016-01-05 10:30:00,82.21,82.56,82.2,82.55,47495.0,66.999,67.2843,66.9909,67.2761,47495.0
2016-01-05 10:40:00,82.56,82.73,82.52,82.73,69971.0,67.2843,67.4228,67.2517,67.4228,69971.0
2016-01-05 10:50:00,82.73,82.8,82.64,82.64,27786.0,67.4228,67.4799,67.3495,67.3495,27786.0
2016-01-05 11:00:00,82.65,82.74,82.6,82.65,59513.0,67.3576,67.431,67.3169,67.3576,59513.0
2016-01-05 11:10:00,82.64,82.64,82.36,82.36,78055.0,67.3495,67.3495,67.1213,67.1213,78055.0
2016-01-05 11:20:00,82.37,82.49,82.3,82.4,38201.0,67.1294,67.2272,67.0724,67.1539,38201.0
2016-01-05 11:30:00,82.39,82.58,82.39,82.4,22762.0,67.1457,67.3006,67.1457,67.1539,22762.0
2016-01-05 11:40:00,82.44,82.49,82.29,82.36,58225.0,67.1865,67.2272,67.0642,67.1213,58225.0
2016-01-05 11:50:00,82.38,82.42,82.21,82.38,60226.0,67.1376,67.1702,66.999,67.1376,60226.0
2016-01-05 12:00:00,82.38,82.38,82.09,82.1,38767.0,67.1376,67.1376,66.9012,66.9094,38767.0
2016-01-05 12:10:00,82.11,82.13,81.93,81.97,52051.0,66.9175,66.9338,66.7708,66.8034,52051.0
2016-01-05 12:20:00,81.96,82.01,81.9,81.98,21291.0,66.7953,66.836,66.7464,66.8116,21291.0
2016-01-05 12:30:00,81.98,82.14,81.95,82.12,30437.0,66.8116,66.942,66.7871,66.9257,30437.0
2016-01-05 12:40:00,82.1,82.13,82.0,82.09,21081.0,66.9094,66.9338,66.8279,66.9012,21081.0
2016-01-05 12:50:00,82.1,82.23,82.06,82.22,20360.0,66.9094,67.0153,66.8768,67.0072,20360.0
2016-01-05 13:00:00,82.21,82.21,82.08,82.1,34912.0,66.999,66.999,66.8931,66.9094,34912.0
2016-01-05 13:10:00,82.09,82.17,81.9,81.9,22797.0,66.9012,66.9664,66.7464,66.7464,22797.0
2016-01-05 13:20:00,81.88,81.93,81.81,81.91,22378.0,66.7301,66.7708,66.673,66.7545,22378.0
2016-01-05 13:30:00,81.91,82.01,81.85,82.0,23486.0,66.7545,66.836,66.7056,66.8279,23486.0
2016-01-05 13:40:00,82.0,82.24,81.99,82.22,20642.0,66.8279,67.0235,66.8197,67.0072,20642.0
2016-01-05 13:50:00,82.23,82.31,82.18,82.21,29202.0,67.0153,67.0805,66.9746,66.999,29202.0
2016-01-05 14:00:00,82.21,82.22,82.05,82.16,32260.0,66.999,67.0072,66.8686,66.9583,32260.0
2016-01-05 14:10:00,82.16,82.28,82.12,82.26,18164.0,66.9583,67.0561,66.9257,67.0398,18164.0
2016-01-05 14:20:00,82.26,82.36,82.26,82.33,37661.0,67.0398,67.1213,67.0398,67.0968,37661.0
2016-01-05 14:30:00,82.31,82.35,82.25,82.31,24564.0,67.0805,67.1131,67.0316,67.0805,24564.0
2016-01-05 14:40:00,82.31,82.35,82.23,82.34,37533.0,67.0805,67.1131,67.0153,67.105,37533.0
2016-01-05 14:50:00,82.35,82.37,82.19,82.26,28082.0,67.1131,67.1294,66.9827,67.0398,28082.0
2016-01-05 15:00:00,82.25,82.26,82.06,82.17,40622.0,67.0316,67.0398,66.8768,66.9664,40622.0
2016-01-05 15:10:00,82.16,82.28,82.08,82.11,41990.0,66.9583,67.0561,66.8931,66.9175,41990.0
2016-01-05 15:20:00,82.1,82.26,82.0,82.2,45781.0,66.9094,67.0398,66.8279,66.9909,45781.0
2016-01-05 15:30:00,82.21,82.3,82.12,82.28,62939.0,66.999,67.0724,66.9257,67.0561,62939.0
2016-01-05 15:40:00,82.28,82.48,82.25,82.35,74666.0,67.0561,67.2191,67.0316,67.1131,74666.0
2016-01-05 15:50:00,82.36,82.43,82.18,82.26,114767.0,67.1213,67.1783,66.9746,67.0398,114767.0
2016-01-06 09:30:00,81.08,81.53,80.88,81.35,87668.0,66.0781,66.4449,65.9151,66.2982,87668.0
2016-01-06 09:40:00,81.31,81.53,81.18,81.42,22274.0,66.2656,66.4449,66.1596,66.3552,22274.0
2016-01-06 09:50:00,81.44,81.47,81.27,81.47,24881.0,66.3715,66.396,66.233,66.396,24881.0
2016-01-06 10:00:00,81.45,81.5,81.1,81.27,55876.0,66.3797,66.4204,66.0944,66.233,55876.0
2016-01-06 10:10:00,81.26,81.3,81.11,81.27,23032.0,66.2248,66.2574,66.1026,66.233,23032.0
2016-01-06 10:20:00,81.27,81.5,81.25,81.48,15703.0,66.233,66.4204,66.2167,66.4041,15703.0
2016-01-06 10:30:00,81.47,81.47,81.11,81.2,25220.0,66.396,66.396,66.1026,66.1759,25220.0
2016-01-06 10:40:00,81.21,81.33,81.17,81.29,18237.0,66.1841,66.2819,66.1515,66.2493,18237.0
2016-01-06 10:50:00,81.28,81.45,81.19,81.41,23666.0,66.2411,66.3797,66.1678,66.3471,23666.0
2016-01-06 11:00:00,81.41,81.61,81.39,81.41,22483.0,66.3471,66.5101,66.3308,66.3471,22483.0
2016-01-06 11:10:00,81.39,81.43,81.22,81.41,35960.0,66.3308,66.3634,66.1922,66.3471,35960.0
2016-01-06 11:20:00,81.46,81.69,81.4,81.65,33877.0,66.3878,66.5752,66.3389,66.5427,33877.0
2016-01-06 11:30:00,81.68,81.69,81.56,81.61,16346.0,66.5671,66.5752,66.4693,66.5101,16346.0
2016-01-06 11:40:00,81.64,81.71,81.49,81.54,13765.0,66.5345,66.5915,66.4123,66.453,13765.0
2016-01-06 11:50:00,81.56,81.57,81.44,81.5,29018.0,66.4693,66.4775,66.3715,66.4204,29018.0
2016-01-06 12:00:00,81.5,81.51,81.35,81.41,15006.0,66.4204,66.4286,66.2982,66.3471,15006.0
2016-01-06 12:10:00,81.4,81.49,81.36,81.43,14718.0,66.3389,66.4123,66.3063,66.3634,14718.0
2016-01-06 12:20:00,81.41,81.49,81.37,81.38,9153.0,66.3471,66.4123,66.3145,66.3226,9153.0
2016-01-06 12:30:00,81.38,81.59,81.34,81.53,17752.0,66.3226,66.4938,66.29,66.4449,17752.0
2016-01-06 12:40:00,81.52,81.55,81.35,81.35,21067.0,66.4367,66.4612,66.2982,66.2982,21067.0
2016-01-06 12:50:00,81.34,81.41,81.34,81.4,6834.0,66.29,66.3471,66.29,66.3389,6834.0
2016-01-06 13:00:00,81.38,81.47,81.34,81.34,11153.0,66.3226,66.396,66.29,66.29,11153.0
2016-01-06 13:10:00,81.36,81.37,81.21,81.21,11697.0,66.3063,66.3145,66.1841,66.1841,11697.0
2016-01-06 13:20:00,81.24,81.35,81.19,81.32,12766.0,66.2085,66.2982,66.1678,66.2737,12766.0
2016-01-06 13:30:00,81.34,81.35,81.25,81.32,21862.0,66.29,66.2982,66.2167,66.2737,21862.0
2016-01-06 13:40:00,81.32,81.32,81.18,81.19,16711.0,66.2737,66.2737,66.1596,66.1678,16711.0
2016-01-06 13:50:00,81.17,81.28,81.17,81.21,10688.0,66.1515,66.2411,66.1515,66.1841,10688.0
2016-01-06 14:00:00,81.22,81.5,81.18,81.48,23349.0,66.1922,66.4204,66.1596,66.4041,23349.0
2016-01-06 14:10:00,81.48,81.5,81.36,81.49,31082.0,66.4041,66.4204,66.3063,66.4123,31082.0
2016-01-06 14:20:00,81.51,81.51,81.32,81.33,29464.0,66.4286,66.4286,66.2737,66.2819,29464.0
2016-01-06 14:30:00,81.34,81.4,81.28,81.28,11981.0,66.29,66.3389,66.2411,66.2411,11981.0
2016-01-06 14:40:00,81.29,81.31,81.04,81.06,56253.0,66.2493,66.2656,66.0455,66.0618,56253.0
2016-01-06 14:50:00,81.03,81.11,81.0,81.06,36910.0,66.0374,66.1026,66.0129,66.0618,36910.0
2016-01-06 15:00:00,81.05,81.11,80.95,81.06,34423.0,66.0537,66.1026,65.9722,66.0618,34423.0
2016-01-06 15:10:00,81.06,81.18,80.99,81.15,27226.0,66.0618,66.1596,66.0048,66.1352,27226.0
2016-01-06 15:20:00,81.15,81.32,81.11,81.18,57534.0,66.1352,66.2737,66.1026,66.1596,57534.0
2016-01-06 15:30:00,81.23,81.31,81.14,81.28,48836.0,66.2004,66.2656,66.127,66.2411,48836.0
2016-01-06 15:40:00,81.29,81.3,81.17,81.22,42955.0,66.2493,66.2574,66.1515,66.1922,42955.0
2016-01-06 15:50:00,81.21,81.31,81.03,81.3,100108.0,66.1841,66.2656,66.0374,66.2574,100108.0
2016-01-07 09:30:00,79.64,79.68,79.06,79.59,90683.0,64.9046,64.9372,64.4319,64.8638,90683.0
2016-01-07 09:40:00,79.55,80.27,79.49,80.27,141462.0,64.8312,65.418,64.7823,65.418,141462.0
2016-01-07 09:50:00,80.22,80.26,79.98,80.13,34871.0,65.3772,65.4098,65.1816,65.3039,34871.0
2016-01-07 10:00:00,80.12,80.17,79.83,79.96,27760.0,65.2957,65.3365,65.0594,65.1653,27760.0
2016-01-07 10:10:00,79.99,80.02,79.71,79.78,74686.0,65.1898,65.2142,64.9616,65.0186,74686.0
2016-01-07 10:20:00,79.79,79.81,79.5,79.54,153805.0,65.0268,65.0431,64.7905,64.8231,153805.0
2016-01-07 10:30:00,79.59,79.89,79.55,79.87,28561.0,64.8638,65.1083,64.8312,65.092,28561.0
2016-01-07 10:40:00,79.89,80.16,79.85,80.16,43873.0,65.1083,65.3283,65.0757,65.3283,43873.0
2016-01-07 10:50:00,80.15,80.35,80.15,80.31,31091.0,65.3202,65.4832,65.3202,65.4506,31091.0
2016-01-07 11:00:00,80.31,80.35,80.0,80.03,39501.0,65.4506,65.4832,65.1979,65.2224,39501.0
2016-01-07 11:10:00,80.02,80.1,79.93,79.94,57186.0,65.2142,65.2794,65.1409,65.149,57186.0
2016-01-07 11:20:00,79.95,80.03,79.75,79.89,88193.0,65.1572,65.2224,64.9942,65.1083,88193.0
2016-01-07 11:30:00,79.89,80.0,79.81,79.85,86824.0,65.1083,65.1979,65.0431,65.0757,86824.0
2016-01-07 11:40:00,79.86,79.87,79.57,79.72,65629.0,65.0838,65.092,64.8475,64.9698,65629.0
2016-01-07 11:50:00,79.72,79.75,79.36,79.37,123680.0,64.9698,64.9942,64.6764,64.6845,123680.0
2016-01-07 12:00:00,79.38,79.45,78.96,79.4,356129.0,64.6927,64.7497,64.3504,64.709,356129.0
2016-01-07 12:10:00,79.38,79.45,79.06,79.44,101477.0,64.6927,64.7497,64.4319,64.7416,101477.0
2016-01-07 12:20:00,79.43,79.46,79.14,79.26,79085.0,64.7334,64.7579,64.4971,64.5949,79085.0
2016-01-07 12:30:00,79.27,79.51,79.19,79.23,32873.0,64.603,64.7986,64.5378,64.5704,32873.0
2016-01-07 12:40:00,79.25,79.32,79.14,79.3,40829.0,64.5867,64.6438,64.4971,64.6275,40829.0
2016-01-07 12:50:00,79.31,79.32,79.17,79.24,53327.0,64.6356,64.6438,64.5215,64.5786,53327.0
2016-01-07 13:00:00,79.22,79.25,78.93,78.99,60928.0,64.5623,64.5867,64.3259,64.3748,60928.0
2016-01-07 13:10:00,79.0,79.11,78.53,78.62,109490.0,64.383,64.4726,63.9999,64.0733,109490.0
2016-01-07 13:20:00,78.58,78.75,78.48,78.53,146157.0,64.0407,64.1792,63.9592,63.9999,146157.0
2016-01-07 13:30:00,78.53,78.61,78.46,78.58,167464.0,63.9999,64.0651,63.9429,64.0407,167464.0
2016-01-07 13:40:00,78.58,78.58,78.47,78.53,257417.0,64.0407,64.0407,63.951,63.9999,257417.0
2016-01-07 13:50:00,78.53,78.75,78.48,78.74,191921.0,63.9999,64.1792,63.9592,64.1711,191921.0
2016-01-07 14:00:00,78.74,78.8,78.51,78.66,103289.0,64.1711,64.22,63.9836,64.1059,103289.0
2016-01-07 14:10:00,78.65,78.76,78.51,78.62,100355.0,64.0977,64.1874,63.9836,64.0733,100355.0
2016-01-07 14:20:00,78.62,78.72,78.56,78.65,81049.0,64.0733,64.1548,64.0244,64.0977,81049.0
2016-01-07 14:30:00,78.63,78.8,78.55,78.77,100912.0,64.0814,64.22,64.0162,64.1955,100912.0
2016-01-07 14:40:00,78.78,78.89,78.69,78.88,198535.0,64.2037,64.2933,64.1303,64.2852,198535.0
2016-01-07 14:50:00,78.88,78.99,78.82,78.83,323823.0,64.2852,64.3748,64.2363,64.2444,323823.0
2016-01-07 15:00:00,78.82,78.88,78.68,78.84,76754.0,64.2363,64.2852,64.1222,64.2526,76754.0
2016-01-07 15:10:00,78.84,79.01,78.82,78.99,115551.0,64.2526,64.3911,64.2363,64.3748,115551.0
2016-01-07 15:20:00,79.0,79.0,78.66,78.66,75737.0,64.383,64.383,64.1059,64.1059,75737.0
2016-01-07 15:30:00,78.66,79.19,78.66,79.12,131593.0,64.1059,64.5378,64.1059,64.4808,131593.0
2016-01-07 15:40:00,79.1,79.21,78.95,79.13,115363.0,64.4645,64.5541,64.3422,64.4889,115363.0
2016-01-07 15:50:00,79.11,79.21,78.78,78.78,233543.0,64.4726,64.5541,64.2037,64.2037,233543.0
2016-01-08 09:30:00,78.93,79.25,78.6,78.79,110263.0,64.3259,64.5867,64.057,64.2118,110263.0
2016-01-08 09:40:00,78.8,78.84,78.42,78.6,44179.0,64.22,64.2526,63.9103,64.057,44179.0
2016-01-08 09:50:00,78.59,78.77,78.47,78.67,37532.0,64.0488,64.1955,63.951,64.114,37532.0
2016-01-08 10:00:00,78.64,78.72,78.32,78.38,42384.0,64.0896,64.1548,63.8288,63.8777,42384.0
2016-01-08 10:10:00,78.36,78.66,78.29,78.6,30805.0,63.8614,64.1059,63.8043,64.057,30805.0
2016-01-08 10:20:00,78.62,78.8,78.52,78.65,38044.0,64.0733,64.22,63.9918,64.0977,38044.0
2016-01-08 10:30:00,78.67,78.75,78.38,78.4,25195.0,64.114,64.1792,63.8777,63.894,25195.0
2016-01-08 10:40:00,78.41,78.66,78.36,78.63,21771.0,63.9021,64.1059,63.8614,64.0814,21771.0
2016-01-08 10:50:00,78.63,78.64,78.31,78.54,37384.0,64.0814,64.0896,63.8206,64.0081,37384.0
2016-01-08 11:00:00,78.5,78.63,78.46,78.55,22299.0,63.9755,64.0814,63.9429,64.0162,22299.0
2016-01-08 11:10:00,78.55,78.55,78.29,78.34,28817.0,64.0162,64.0162,63.8043,63.8451,28817.0
2016-01-08 11:20:00,78.34,78.34,77.9,78.01,138550.0,63.8451,63.8451,63.4865,63.5761,138550.0
2016-01-08 11:30:00,78.03,78.04,77.84,77.94,35296.0,63.5924,63.6006,63.4376,63.5191,35296.0
2016-01-08 11:40:00,77.95,78.07,77.8,78.04,49737.0,63.5272,63.625,63.405,63.6006,49737.0
2016-01-08 11:50:00,78.03,78.38,78.0,78.33,18532.0,63.5924,63.8777,63.568,63.8369,18532.0
2016-01-08 12:00:00,78.35,78.55,78.28,78.53,24508.0,63.8532,64.0162,63.7962,63.9999,24508.0
2016-01-08 12:10:00,78.51,78.61,78.42,78.59,18993.0,63.9836,64.0651,63.9103,64.0488,18993.0
2016-01-08 12:20:00,78.56,78.68,78.45,78.68,34862.0,64.0244,64.1222,63.9347,64.1222,34862.0
2016-01-08 12:30:00,78.65,78.65,78.44,78.44,60348.0,64.0977,64.0977,63.9266,63.9266,60348.0
2016-01-08 12:40:00,78.45,78.66,78.44,78.63,16658.0,63.9347,64.1059,63.9266,64.0814,16658.0
2016-01-08 12:50:00,78.62,78.65,78.52,78.59,15011.0,64.0733,64.0977,63.9918,64.0488,15011.0
2016-01-08 13:00:00,78.58,78.67,78.41,78.52,20413.0,64.0407,64.114,63.9021,63.9918,20413.0
2016-01-08 13:10:00,78.51,78.63,78.46,78.62,50689.0,63.9836,64.0814,63.9429,64.0733,50689.0
2016-01-08 13:20:00,78.62,78.72,78.45,78.57,23686.0,64.0733,64.1548,63.9347,64.0325,23686.0
2016-01-08 13:30:00,78.54,78.85,78.54,78.82,14274.0,64.0081,64.2607,64.0081,64.2363,14274.0
2016-01-08 13:40:00,78.83,78.87,78.69,78.69,25894.0,64.2444,64.277,64.1303,64.1303,25894.0
2016-01-08 13:50:00,78.71,78.8,78.66,78.76,34045.0,64.1466,64.22,64.1059,64.1874,34045.0
2016-01-08 14:00:00,78.76,78.99,78.74,78.9,51596.0,64.1874,64.3748,64.1711,64.3015,51596.0
2016-01-08 14:10:00,78.9,78.9,78.73,78.84,31511.0,64.3015,64.3015,64.1629,64.2526,31511.0
2016-01-08 14:20:00,78.83,78.84,78.43,78.52,52656.0,64.2444,64.2526,63.9184,63.9918,52656.0
2016-01-08 14:30:00,78.49,78.67,78.48,78.55,30790.0,63.9673,64.114,63.9592,64.0162,30790.0
2016-01-08 14:40:00,78.55,78.83,78.51,78.78,35785.0,64.0162,64.2444,63.9836,64.2037,35785.0
2016-01-08 14:50:00,78.79,78.87,78.66,78.68,69157.0,64.2118,64.277,64.1059,64.1222,69157.0
2016-01-08 15:00:00,78.73,78.81,78.65,78.76,49157.0,64.1629,64.2281,64.0977,64.1874,49157.0
2016-01-08 15:10:00,78.75,78.84,78.61,78.61,66594.0,64.1792,64.2526,64.0651,64.0651,66594.0
2016-01-08 15:20:00,78.62,78.73,78.48,78.53,41389.0,64.0733,64.1629,63.9592,63.9999,41389.0
2016-01-08 15:30:00,78.53,78.54,78.36,78.36,118097.0,63.9999,64.0081,63.8614,63.8614,118097.0
2016-01-08 15:40:00,78.36,78.44,78.24,78.27,113456.0,63.8614,63.9266,63.7636,63.788,113456.0
2016-01-08 15:50:00,78.26,78.33,78.04,78.16,214620.0,63.7799,63.8369,63.6006,63.6984,214620.0
2016-01-11 09:30:00,78.45,78.76,78.29,78.54,61423.0,63.9347,64.1874,63.8043,64.0081,61423.0
2016-01-11 09:40:00,78.54,78.61,78.41,78.41,38224.0,64.0081,64.0651,63.9021,63.9021,38224.0
2016-01-11 09:50:00,78.37,78.47,78.23,78.45,41390.0,63.8695,63.951,63.7554,63.9347,41390.0
2016-01-11 10:00:00,78.42,78.62,78.4,78.61,34100.0,63.9103,64.0733,63.894,64.0651,34100.0
2016-01-11 10:10:00,78.61,78.69,78.43,78.56,29269.0,64.0651,64.1303,63.9184,64.0244,29269.0
2016-01-11 10:20:00,78.54,78.79,78.54,78.77,26220.0,64.0081,64.2118,64.0081,64.1955,26220.0
2016-01-11 10:30:00,78.77,78.98,78.77,78.82,25970.0,64.1955,64.3667,64.1955,64.2363,25970.0
2016-01-11 10:40:00,78.8,79.03,78.78,78.9,85148.0,64.22,64.4074,64.2037,64.3015,85148.0
2016-01-11 10:50:00,78.92,78.96,78.59,78.68,39334.0,64.3178,64.3504,64.0488,64.1222,39334.0
2016-01-11 11:00:00,78.63,78.63,78.28,78.31,47921.0,64.0814,64.0814,63.7962,63.8206,47921.0
2016-01-11 11:10:00,78.33,78.45,78.33,78.41,73430.0,63.8369,63.9347,63.8369,63.9021,73430.0
2016-01-11 11:20:00,78.37,78.46,78.25,78.45,25642.0,63.8695,63.9429,63.7717,63.9347,25642.0
2016-01-11 11:30:00,78.44,78.54,78.3,78.5,21879.0,63.9266,64.0081,63.8125,63.9755,21879.0
2016-01-11 11:40:00,78.52,78.73,78.48,78.68,16421.0,63.9918,64.1629,63.9592,64.1222,16421.0
2016-01-11 11:50:00,78.69,78.82,78.63,78.63,19774.0,64.1303,64.2363,64.0814,64.0814,19774.0
2016-01-11 12:00:00,78.63,78.64,78.48,78.51,12454.0,64.0814,64.0896,63.9592,63.9836,12454.0
2016-01-11 12:10:00,78.48,78.57,78.35,78.42,20391.0,63.9592,64.0325,63.8532,63.9103,20391.0
2016-01-11 12:20:00,78.42,78.43,78.33,78.37,35846.0,63.9103,63.9184,63.8369,63.8695,35846.0
2016-01-11 12:30:00,78.4,78.43,78.31,78.31,21026.0,63.894,63.9184,63.8206,63.8206,21026.0
2016-01-11 12:40:00,78.31,78.4,78.28,78.35,13761.0,63.8206,63.894,63.7962,63.8532,13761.0
2016-01-11 12:50:00,78.34,78.37,78.27,78.34,15944.0,63.8451,63.8695,63.788,63.8451,15944.0
2016-01-11 13:00:00,78.37,78.44,78.3,78.31,15267.0,63.8695,63.9266,63.8125,63.8206,15267.0
2016-01-11 13:10:00,78.32,78.34,78.08,78.19,23413.0,63.8288,63.8451,63.6332,63.7228,23413.0
2016-01-11 13:20:00,78.14,78.15,77.96,77.99,42492.0,63.6821,63.6902,63.5354,63.5598,42492.0
2016-01-11 13:30:00,77.99,78.05,77.81,77.86,24045.0,63.5598,63.6087,63.4131,63.4539,24045.0
2016-01-11 13:40:00,77.89,77.92,77.72,77.76,26416.0,63.4783,63.5028,63.3398,63.3724,26416.0
2016-01-11 13:50:00,77.77,77.93,77.71,77.92,17933.0,63.3806,63.5109,63.3317,63.5028,17933.0
2016-01-11 14:00:00,77.92,78.13,77.84,78.05,31044.0,63.5028,63.6739,63.4376,63.6087,31044.0
2016-01-11 14:10:00,78.04,78.21,77.98,78.17,52250.0,63.6006,63.7391,63.5517,63.7065,52250.0
2016-01-11 14:20:00,78.17,78.43,78.05,78.36,27725.0,63.7065,63.9184,63.6087,63.8614,27725.0
2016-01-11 14:30:00,78.38,78.41,78.23,78.37,31582.0,63.8777,63.9021,63.7554,63.8695,31582.0
2016-01-11 14:40:00,78.36,78.44,78.23,78.27,28353.0,63.8614,63.9266,63.7554,63.788,28353.0
2016-01-11 14:50:00,78.25,78.29,78.11,78.16,28036.0,63.7717,63.8043,63.6576,63.6984,28036.0
2016-01-11 15:00:00,78.18,78.26,77.99,78.12,46672.0,63.7147,63.7799,63.5598,63.6658,46672.0
2016-01-11 15:10:00,78.1,78.14,77.99,78.12,56797.0,63.6495,63.6821,63.5598,63.6658,56797.0
2016-01-11 15:20:00,78.11,78.67,78.1,78.62,44499.0,63.6576,64.114,63.6495,64.0733,44499.0
2016-01-11 15:30:00,78.63,78.94,78.59,78.84,60990.0,64.0814,64.3341,64.0488,64.2526,60990.0
2016-01-11 15:40:00,78.83,78.95,78.62,78.68,71002.0,64.2444,64.3422,64.0733,64.1222,71002.0
2016-01-11 15:50:00,78.64,78.74,78.5,78.51,166095.0,64.0896,64.1711,63.9755,63.9836,166095.0
2016-01-12 09:30:00,78.86,78.99,78.51,78.88,70440.0,64.2689,64.3748,63.9836,64.2852,70440.0
2016-01-12 09:40:00,78.89,79.25,78.87,79.03,51423.0,64.2933,64.5867,64.277,64.4074,51423.0
2016-01-12 09:50:00,79.04,79.17,78.91,79.05,35654.0,64.4156,64.5215,64.3096,64.4237,35654.0
2016-01-12 10:00:00,79.08,79.12,78.73,78.78,31948.0,64.4482,64.4808,64.1629,64.2037,31948.0
2016-01-12 10:10:00,78.81,78.91,78.69,78.75,26980.0,64.2281,64.3096,64.1303,64.1792,26980.0
2016-01-12 10:20:00,78.75,78.78,78.6,78.67,23423.0,64.1792,64.2037,64.057,64.114,23423.0
2016-01-12 10:30:00,78.68,79.03,78.68,78.9,26182.0,64.1222,64.4074,64.1222,64.3015,26182.0
2016-01-12 10:40:00,78.93,78.96,78.73,78.73,33112.0,64.3259,64.3504,64.1629,64.1629,33112.0
2016-01-12 10:50:00,78.7,78.9,78.68,78.89,22212.0,64.1385,64.3015,64.1222,64.2933,22212.0
2016-01-12 11:00:00,78.91,78.93,78.66,78.69,20293.0,64.3096,64.3259,64.1059,64.1303,20293.0
2016-01-12 11:10:00,78.69,78.7,78.45,78.65,20096.0,64.1303,64.1385,63.9347,64.0977,20096.0
2016-01-12 11:20:00,78.65,78.69,78.51,78.63,21626.0,64.0977,64.1303,63.9836,64.0814,21626.0
2016-01-12 11:30:00,78.62,78.65,78.43,78.46,62040.0,64.0733,64.0977,63.9184,63.9429,62040.0
2016-01-12 11:40:00,78.48,78.73,78.46,78.72,19381.0,63.9592,64.1629,63.9429,64.1548,19381.0
2016-01-12 11:50:00,78.71,78.85,78.69,78.79,44127.0,64.1466,64.2607,64.1303,64.2118,44127.0
2016-01-12 12:00:00,78.78,78.97,78.75,78.92,19715.0,64.2037,64.3585,64.1792,64.3178,19715.0
2016-01-12 12:10:00,78.91,78.93,78.84,78.86,22089.0,64.3096,64.3259,64.2526,64.2689,22089.0
2016-01-12 12:20:00,78.87,78.95,78.82,78.9,57804.0,64.277,64.3422,64.2363,64.3015,57804.0
2016-01-12 12:30:00,78.88,78.95,78.66,78.67,10655.0,64.2852,64.3422,64.1059,64.114,10655.0
2016-01-12 12:40:00,78.65,78.75,78.5,78.71,20185.0,64.0977,64.1792,63.9755,64.1466,20185.0
2016-01-12 12:50:00,78.74,78.78,78.65,78.7,18288.0,64.1711,64.2037,64.0977,64.1385,18288.0
2016-01-12 13:00:00,78.7,78.87,78.68,78.75,19563.0,64.1385,64.277,64.1222,64.1792,19563.0
2016-01-12 13:10:00,78.77,78.92,78.7,78.76,14267.0,64.1955,64.3178,64.1385,64.1874,14267.0
2016-01-12 13:20:00,78.77,78.78,78.54,78.6,14663.0,64.1955,64.2037,64.0081,64.057,14663.0
2016-01-12 13:30:00,78.59,78.82,78.57,78.76,20853.0,64.0488,64.2363,64.0325,64.1874,20853.0
2016-01-12 13:40:00,78.79,78.93,78.76,78.88,17507.0,64.2118,64.3259,64.1874,64.2852,17507.0
2016-01-12 13:50:00,78.91,78.95,78.75,78.76,14827.0,64.3096,64.3422,64.1792,64.1874,14827.0
2016-01-12 14:00:00,78.74,78.75,78.48,78.58,31803.0,64.1711,64.1792,63.9592,64.0407,31803.0
2016-01-12 14:10:00,78.61,78.67,78.48,78.57,37057.0,64.0651,64.114,63.9592,64.0325,37057.0
2016-01-12 14:20:00,78.55,78.84,78.5,78.77,25802.0,64.0162,64.2526,63.9755,64.1955,25802.0
2016-01-12 14:30:00,78.75,79.08,78.75,79.08,14575.0,64.1792,64.4482,64.1792,64.4482,14575.0
2016-01-12 14:40:00,79.07,79.08,78.93,78.95,27770.0,64.44,64.4482,64.3259,64.3422,27770.0
2016-01-12 14:50:00,78.97,79.15,78.89,79.07,32810.0,64.3585,64.5052,64.2933,64.44,32810.0
2016-01-12 15:00:00,79.07,79.08,78.81,78.81,43187.0,64.44,64.4482,64.2281,64.2281,43187.0
2016-01-12 15:10:00,78.82,79.11,78.77,79.11,56415.0,64.2363,64.4726,64.1955,64.4726,56415.0
2016-01-12 15:20:00,79.12,79.27,79.11,79.2,97421.0,64.4808,64.603,64.4726,64.546,97421.0
2016-01-12 15:30:00,79.2,79.35,79.15,79.17,81689.0,64.546,64.6682,64.5052,64.5215,81689.0
2016-01-12 15:40:00,79.19,79.5,79.18,79.39,48022.0,64.5378,64.7905,64.5297,64.7008,48022.0
2016-01-12 15:50:00,79.39,79.5,79.31,79.48,133367.0,64.7008,64.7905,64.6356,64.7742,133367.0
2016-01-13 09:30:00,79.34,79.8,79.31,79.62,54059.0,64.6601,65.0349,64.6356,64.8883,54059.0
2016-01-13 09:40:00,79.63,79.63,79.24,79.3,53620.0,64.8964,64.8964,64.5786,64.6275,53620.0
2016-01-13 09:50:00,79.32,79.68,79.23,79.68,24177.0,64.6438,64.9372,64.5704,64.9372,24177.0
2016-01-13 10:00:00,79.68,79.68,79.33,79.55,29510.0,64.9372,64.9372,64.6519,64.8312,29510.0
2016-01-13 10:10:00,79.55,79.55,79.32,79.39,32873.0,64.8312,64.8312,64.6438,64.7008,32873.0
2016-01-13 10:20:00,79.38,79.53,79.38,79.52,23148.0,64.6927,64.8149,64.6927,64.8068,23148.0
2016-01-13 10:30:00,79.51,79.52,79.28,79.28,28585.0,64.7986,64.8068,64.6112,64.6112,28585.0
2016-01-13 10:40:00,79.3,79.51,79.29,79.47,25258.0,64.6275,64.7986,64.6193,64.766,25258.0
2016-01-13 10:50:00,79.45,79.62,79.39,79.59,13269.0,64.7497,64.8883,64.7008,64.8638,13269.0
2016-01-13 11:00:00,79.59,79.59,79.37,79.37,27656.0,64.8638,64.8638,64.6845,64.6845,27656.0
2016-01-13 11:10:00,79.37,79.57,79.31,79.56,17761.0,64.6845,64.8475,64.6356,64.8394,17761.0
2016-01-13 11:20:00,79.56,79.57,79.4,79.49,15850.0,64.8394,64.8475,64.709,64.7823,15850.0
2016-01-13 11:30:00,79.49,79.63,79.43,79.52,22375.0,64.7823,64.8964,64.7334,64.8068,22375.0
2016-01-13 11:40:00,79.52,79.54,79.27,79.28,13555.0,64.8068,64.8231,64.603,64.6112,13555.0
2016-01-13 11:50:00,79.3,79.35,79.0,79.02,15990.0,64.6275,64.6682,64.383,64.3993,15990.0
2016-01-13 12:00:00,79.07,79.07,78.89,78.91,19429.0,64.44,64.44,64.2933,64.3096,19429.0
2016-01-13 12:10:00,78.9,78.98,78.81,78.83,16121.0,64.3015,64.3667,64.2281,64.2444,16121.0
2016-01-13 12:20:00,78.82,78.96,78.82,78.94,12486.0,64.2363,64.3504,64.2363,64.3341,12486.0
2016-01-13 12:30:00,78.91,78.91,78.72,78.73,14354.0,64.3096,64.3096,64.1548,64.1629,14354.0
2016-01-13 12:40:00,78.73,78.74,78.6,78.7,13161.0,64.1629,64.1711,64.057,64.1385,13161.0
2016-01-13 12:50:00,78.69,78.69,78.43,78.5,15097.0,64.1303,64.1303,63.9184,63.9755,15097.0
2016-01-13 13:00:00,78.48,78.55,78.4,78.54,12785.0,63.9592,64.0162,63.894,64.0081,12785.0
2016-01-13 13:10:00,78.54,78.64,78.49,78.51,10920.0,64.0081,64.0896,63.9673,63.9836,10920.0
2016-01-13 13:20:00,78.49,78.53,78.4,78.41,9923.0,63.9673,63.9999,63.894,63.9021,9923.0
2016-01-13 13:30:00,78.43,78.48,78.29,78.3,16354.0,63.9184,63.9592,63.8043,63.8125,16354.0
2016-01-13 13:40:00,78.31,78.37,78.13,78.13,19892.0,63.8206,63.8695,63.6739,63.6739,19892.0
2016-01-13 13:50:00,78.1,78.24,77.91,77.91,26919.0,63.6495,63.7636,63.4946,63.4946,26919.0
2016-01-13 14:00:00,77.95,78.09,77.87,78.02,36026.0,63.5272,63.6413,63.462,63.5843,36026.0
2016-01-13 14:10:00,78.02,78.08,77.76,77.87,33914.0,63.5843,63.6332,63.3724,63.462,33914.0
2016-01-13 14:20:00,77.86,77.89,77.7,77.86,26624.0,63.4539,63.4783,63.3235,63.4539,26624.0
2016-01-13 14:30:00,77.85,77.85,77.36,77.55,41590.0,63.4457,63.4457,63.0464,63.2013,41590.0
2016-01-13 14:40:00,77.52,77.52,77.12,77.28,26247.0,63.1768,63.1768,62.8508,62.9812,26247.0
2016-01-13 14:50:00,77.31,77.61,77.31,77.54,42990.0,63.0057,63.2502,63.0057,63.1931,42990.0
2016-01-13 15:00:00,77.56,77.65,77.42,77.56,44343.0,63.2094,63.2828,63.0953,63.2094,44343.0
2016-01-13 15:10:00,77.53,77.78,77.4,77.71,46465.0,63.185,63.3887,63.079,63.3317,46465.0
2016-01-13 15:20:00,77.68,77.85,77.61,77.66,53262.0,63.3072,63.4457,63.2502,63.2909,53262.0
2016-01-13 15:30:00,77.66,77.78,77.54,77.71,66463.0,63.2909,63.3887,63.1931,63.3317,66463.0
2016-01-13 15:40:00,77.72,77.86,77.38,77.41,71316.0,63.3398,63.4539,63.0627,63.0872,71316.0
2016-01-13 15:50:00,77.41,77.49,77.27,77.34,221230.0,63.0872,63.1524,62.9731,63.0301,221230.0
2016-01-14 09:30:00,77.6,77.96,77.5,77.72,62197.0,63.242,63.5354,63.1605,63.3398,62197.0
2016-01-14 09:40:00,77.74,77.94,77.67,77.81,30683.0,63.3561,63.5191,63.2991,63.4131,30683.0
2016-01-14 09:50:00,77.78,78.08,77.72,77.93,62606.0,63.3887,63.6332,63.3398,63.5109,62606.0
2016-01-14 10:00:00,77.98,78.17,77.78,78.07,38850.0,63.5517,63.7065,63.3887,63.625,38850.0
2016-01-14 10:10:00,78.08,78.4,77.84,78.4,34964.0,63.6332,63.894,63.4376,63.894,34964.0
2016-01-14 10:20:00,78.39,78.67,78.29,78.49,62054.0,63.8858,64.114,63.8043,63.9673,62054.0
2016-01-14 10:30:00,78.49,79.11,78.42,78.98,29231.0,63.9673,64.4726,63.9103,64.3667,29231.0
2016-01-14 10:40:00,79.01,79.13,78.85,79.13,55460.0,64.3911,64.4889,64.2607,64.4889,55460.0
2016-01-14 10:50:00,79.11,79.12,78.83,78.84,22388.0,64.4726,64.4808,64.2444,64.2526,22388.0
2016-01-14 11:00:00,78.87,79.02,78.77,78.95,29571.0,64.277,64.3993,64.1955,64.3422,29571.0
2016-01-14 11:10:00,78.97,79.11,78.77,78.8,26983.0,64.3585,64.4726,64.1955,64.22,26983.0
2016-01-14 11:20:00,78.79,78.89,78.61,78.69,25831.0,64.2118,64.2933,64.0651,64.1303,25831.0
2016-01-14 11:30:00,78.72,78.81,78.49,78.58,29153.0,64.1548,64.2281,63.9673,64.0407,29153.0
2016-01-14 11:40:00,78.57,78.82,78.54,78.78,18527.0,64.0325,64.2363,64.0081,64.2037,18527.0
2016-01-14 11:50:00,78.81,78.83,78.63,78.74,17321.0,64.2281,64.2444,64.0814,64.1711,17321.0
2016-01-14 12:00:00,78.81,78.9,78.73,78.75,30699.0,64.2281,64.3015,64.1629,64.1792,30699.0
2016-01-14 12:10:00,78.75,78.85,78.7,78.84,32305.0,64.1792,64.2607,64.1385,64.2526,32305.0
2016-01-14 12:20:00,78.84,78.96,78.74,78.88,17766.0,64.2526,64.3504,64.1711,64.2852,17766.0
2016-01-14 12:30:00,78.88,79.07,78.85,79.03,14596.0,64.2852,64.44,64.2607,64.4074,14596.0
2016-01-14 12:40:00,79.05,79.17,78.97,79.08,14019.0,64.4237,64.5215,64.3585,64.4482,14019.0
2016-01-14 12:50:00,79.06,79.14,78.92,78.92,17944.0,64.4319,64.4971,64.3178,64.3178,17944.0
2016-01-14 13:00:00,78.88,79.14,78.86,79.12,17206.0,64.2852,64.4971,64.2689,64.4808,17206.0
2016-01-14 13:10:00,79.14,79.17,79.0,79.09,15308.0,64.4971,64.5215,64.383,64.4563,15308.0
2016-01-14 13:20:00,79.12,79.26,79.11,79.26,22891.0,64.4808,64.5949,64.4726,64.5949,22891.0
2016-01-14 13:30:00,79.26,79.32,79.19,79.24,15854.0,64.5949,64.6438,64.5378,64.5786,15854.0
2016-01-14 13:40:00,79.24,79.25,79.12,79.15,23316.0,64.5786,64.5867,64.4808,64.5052,23316.0
2016-01-14 13:50:00,79.14,79.25,79.09,79.2,29441.0,64.4971,64.5867,64.4563,64.546,29441.0
2016-01-14 14:00:00,79.2,79.26,79.01,79.06,32508.0,64.546,64.5949,64.3911,64.4319,32508.0
2016-01-14 14:10:00,79.04,79.27,79.0,79.06,43693.0,64.4156,64.603,64.383,64.4319,43693.0
2016-01-14 14:20:00,79.06,79.16,78.99,79.11,50476.0,64.4319,64.5134,64.3748,64.4726,50476.0
2016-01-14 14:30:00,79.11,79.17,78.99,79.0,48831.0,64.4726,64.5215,64.3748,64.383,48831.0
2016-01-14 14:40:00,79.0,79.16,79.0,79.15,50500.0,64.383,64.5134,64.383,64.5052,50500.0
2016-01-14 14:50:00,79.15,79.47,79.14,79.43,84709.0,64.5052,64.766,64.4971,64.7334,84709.0
2016-01-14 15:00:00,79.41,79.44,79.32,79.37,69076.0,64.7171,64.7416,64.6438,64.6845,69076.0
2016-01-14 15:10:00,79.37,79.51,79.37,79.4,71286.0,64.6845,64.7986,64.6845,64.709,71286.0
2016-01-14 15:20:00,79.4,79.51,79.35,79.4,82398.0,64.709,64.7986,64.6682,64.709,82398.0
2016-01-14 15:30:00,79.39,79.4,79.0,79.06,132966.0,64.7008,64.709,64.383,64.4319,132966.0
2016-01-14 15:40:00,79.05,79.35,78.99,79.15,282174.0,64.4237,64.6682,64.3748,64.5052,282174.0
2016-01-14 15:50:00,79.16,79.32,78.93,79.02,412120.0,64.5134,64.6438,64.3259,64.3993,412120.0
2016-01-15 09:30:00,76.84,77.8,76.65,77.49,303912.0,62.6226,63.405,62.4678,63.1524,303912.0
2016-01-15 09:40:00,77.54,77.96,77.24,77.77,41909.0,63.1931,63.5354,62.9486,63.3806,41909.0
2016-01-15 09:50:00,77.77,78.08,77.74,77.85,69207.0,63.3806,63.6332,63.3561,63.4457,69207.0
2016-01-15 10:00:00,77.74,77.93,77.6,77.92,66068.0,63.3561,63.5109,63.242,63.5028,66068.0
2016-01-15 10:10:00,77.91,78.26,77.85,78.25,40765.0,63.4946,63.7799,63.4457,63.7717,40765.0
2016-01-15 10:20:00,78.22,78.4,78.15,78.17,29696.0,63.7473,63.894,63.6902,63.7065,29696.0
2016-01-15 10:30:00,78.15,78.4,78.04,78.22,38495.0,63.6902,63.894,63.6006,63.7473,38495.0
2016-01-15 10:40:00,78.22,78.28,78.0,78.18,32324.0,63.7473,63.7962,63.568,63.7147,32324.0
2016-01-15 10:50:00,78.16,78.19,77.64,77.69,33328.0,63.6984,63.7228,63.2746,63.3154,33328.0
2016-01-15 11:00:00,77.67,77.77,77.51,77.56,44911.0,63.2991,63.3806,63.1687,63.2094,44911.0
2016-01-15 11:10:00,77.55,77.71,77.39,77.55,28230.0,63.2013,63.3317,63.0709,63.2013,28230.0
2016-01-15 11:20:00,77.52,78.0,77.49,77.98,83443.0,63.1768,63.568,63.1524,63.5517,83443.0
2016-01-15 11:30:00,77.97,78.04,77.81,77.82,47361.0,63.5435,63.6006,63.4131,63.4213,47361.0
2016-01-15 11:40:00,77.81,77.97,77.68,77.83,27145.0,63.4131,63.5435,63.3072,63.4294,27145.0
2016-01-15 11:50:00,77.81,77.84,77.56,77.61,24184.0,63.4131,63.4376,63.2094,63.2502,24184.0
2016-01-15 12:00:00,77.6,77.63,77.47,77.56,27625.0,63.242,63.2665,63.1361,63.2094,27625.0
2016-01-15 12:10:00,77.56,77.65,77.36,77.36,52799.0,63.2094,63.2828,63.0464,63.0464,52799.0
2016-01-15 12:20:00,77.35,77.41,77.12,77.22,37628.0,63.0383,63.0872,62.8508,62.9323,37628.0
2016-01-15 12:30:00,77.21,77.23,76.95,77.02,39173.0,62.9242,62.9405,62.7123,62.7693,39173.0
2016-01-15 12:40:00,76.99,77.23,76.98,77.18,31083.0,62.7449,62.9405,62.7367,62.8997,31083.0
2016-01-15 12:50:00,77.18,77.3,77.15,77.21,33771.0,62.8997,62.9975,62.8753,62.9242,33771.0
2016-01-15 13:00:00,77.21,77.3,77.06,77.08,36311.0,62.9242,62.9975,62.8019,62.8182,36311.0
2016-01-15 13:10:00,77.09,77.47,77.09,77.46,43580.0,62.8264,63.1361,62.8264,63.1279,43580.0
2016-01-15 13:20:00,77.48,77.5,77.25,77.25,28749.0,63.1442,63.1605,62.9568,62.9568,28749.0
2016-01-15 13:30:00,77.23,77.24,77.1,77.11,20830.0,62.9405,62.9486,62.8345,62.8427,20830.0
2016-01-15 13:40:00,77.11,77.55,77.08,77.33,33466.0,62.8427,63.2013,62.8182,63.022,33466.0
2016-01-15 13:50:00,77.36,77.49,77.24,77.29,25401.0,63.0464,63.1524,62.9486,62.9894,25401.0
2016-01-15 14:00:00,77.3,77.37,77.15,77.37,32130.0,62.9975,63.0546,62.8753,63.0546,32130.0
2016-01-15 14:10:00,77.39,77.53,77.35,77.46,38551.0,63.0709,63.185,63.0383,63.1279,38551.0
2016-01-15 14:20:00,77.45,77.45,77.18,77.18,33721.0,63.1198,63.1198,62.8997,62.8997,33721.0
2016-01-15 14:30:00,77.2,77.26,77.03,77.25,97001.0,62.916,62.9649,62.7775,62.9568,97001.0
2016-01-15 14:40:00,77.28,77.64,77.28,77.61,30954.0,62.9812,63.2746,62.9812,63.2502,30954.0
2016-01-15 14:50:00,77.61,77.98,77.56,77.96,29702.0,63.2502,63.5517,63.2094,63.5354,29702.0
2016-01-15 15:00:00,77.98,78.1,77.79,77.89,51067.0,63.5517,63.6495,63.3969,63.4783,51067.0
2016-01-15 15:10:00,77.88,77.93,77.48,77.56,44824.0,63.4702,63.5109,63.1442,63.2094,44824.0
2016-01-15 15:20:00,77.56,77.9,77.54,77.85,64797.0,63.2094,63.4865,63.1931,63.4457,64797.0
2016-01-15 15:30:00,77.85,77.87,77.63,77.72,90720.0,63.4457,63.462,63.2665,63.3398,90720.0
2016-01-15 15:40:00,77.71,77.95,77.7,77.89,156978.0,63.3317,63.5272,63.3235,63.4783,156978.0
2016-01-15 15:50:00,77.9,78.01,77.82,77.92,239530.0,63.4865,63.5761,63.4213,63.5028,239530.0
2016-01-19 09:30:00,78.92,79.36,78.53,79.16,65894.0,64.3178,64.6764,63.9999,64.5134,65894.0
2016-01-19 09:40:00,79.14,79.16,78.65,78.73,39563.0,64.4971,64.5134,64.0977,64.1629,39563.0
2016-01-19 09:50:00,78.74,78.85,78.52,78.67,42635.0,64.1711,64.2607,63.9918,64.114,42635.0
2016-01-19 10:00:00,78.76,78.88,78.55,78.69,28849.0,64.1874,64.2852,64.0162,64.1303,28849.0
2016-01-19 10:10:00,78.73,78.81,78.61,78.69,56393.0,64.1629,64.2281,64.0651,64.1303,56393.0
2016-01-19 10:20:00,78.67,78.83,78.65,78.81,48690.0,64.114,64.2444,64.0977,64.2281,48690.0
2016-01-19 10:30:00,78.8,78.83,78.67,78.67,27189.0,64.22,64.2444,64.114,64.114,27189.0
2016-01-19 10:40:00,78.68,78.91,78.67,78.87,17915.0,64.1222,64.3096,64.114,64.277,17915.0
2016-01-19 10:50:00,78.89,78.93,78.58,78.58,25081.0,64.2933,64.3259,64.0407,64.0407,25081.0
2016-01-19 11:00:00,78.59,78.76,78.59,78.75,24316.0,64.0488,64.1874,64.0488,64.1792,24316.0
2016-01-19 11:10:00,78.76,78.76,78.48,78.5,26750.0,64.1874,64.1874,63.9592,63.9755,26750.0
2016-01-19 11:20:00,78.52,78.85,78.48,78.82,23302.0,63.9918,64.2607,63.9592,64.2363,23302.0
2016-01-19 11:30:00,78.84,78.98,78.83,78.98,20333.0,64.2526,64.3667,64.2444,64.3667,20333.0
2016-01-19 11:40:00,79.0,79.16,78.95,78.96,28035.0,64.383,64.5134,64.3422,64.3504,28035.0
2016-01-19 11:50:00,78.96,79.05,78.95,78.95,37968.0,64.3504,64.4237,64.3422,64.3422,37968.0
2016-01-19 12:00:00,78.95,78.96,78.76,78.78,41932.0,64.3422,64.3504,64.1874,64.2037,41932.0
2016-01-19 12:10:00,78.79,78.85,78.66,78.72,46801.0,64.2118,64.2607,64.1059,64.1548,46801.0
2016-01-19 12:20:00,78.72,78.88,78.58,78.88,57832.0,64.1548,64.2852,64.0407,64.2852,57832.0
2016-01-19 12:30:00,78.86,78.96,78.8,78.85,20689.0,64.2689,64.3504,64.22,64.2607,20689.0
2016-01-19 12:40:00,78.85,78.91,78.64,78.71,28124.0,64.2607,64.3096,64.0896,64.1466,28124.0
2016-01-19 12:50:00,78.69,78.85,78.66,78.8,23829.0,64.1303,64.2607,64.1059,64.22,23829.0
2016-01-19 13:00:00,78.8,78.86,78.68,78.84,21504.0,64.22,64.2689,64.1222,64.2526,21504.0
2016-01-19 13:10:00,78.83,78.86,78.72,78.84,27905.0,64.2444,64.2689,64.1548,64.2526,27905.0
2016-01-19 13:20:00,78.87,78.92,78.72,78.75,16253.0,64.277,64.3178,64.1548,64.1792,16253.0
2016-01-19 13:30:00,78.76,78.85,78.67,78.85,27996.0,64.1874,64.2607,64.114,64.2607,27996.0
2016-01-19 13:40:00,78.84,78.85,78.67,78.82,20331.0,64.2526,64.2607,64.114,64.2363,20331.0
2016-01-19 13:50:00,78.81,78.81,78.66,78.79,21318.0,64.2281,64.2281,64.1059,64.2118,21318.0
2016-01-19 14:00:00,78.77,78.84,78.45,78.47,38030.0,64.1955,64.2526,63.9347,63.951,38030.0
2016-01-19 14:10:00,78.48,78.48,78.32,78.4,46486.0,63.9592,63.9592,63.8288,63.894,46486.0
2016-01-19 14:20:00,78.37,78.62,78.26,78.62,41456.0,63.8695,64.0733,63.7799,64.0733,41456.0
2016-01-19 14:30:00,78.6,78.64,78.5,78.58,32246.0,64.057,64.0896,63.9755,64.0407,32246.0
2016-01-19 14:40:00,78.58,78.62,78.28,78.35,64304.0,64.0407,64.0733,63.7962,63.8532,64304.0
2016-01-19 14:50:00,78.35,78.52,78.32,78.42,52233.0,63.8532,63.9918,63.8288,63.9103,52233.0
2016-01-19 15:00:00,78.41,78.75,78.36,78.75,40113.0,63.9021,64.1792,63.8614,64.1792,40113.0
2016-01-19 15:10:00,78.73,78.78,78.6,78.66,62480.0,64.1629,64.2037,64.057,64.1059,62480.0
2016-01-19 15:20:00,78.68,79.15,78.65,79.13,76229.0,64.1222,64.5052,64.0977,64.4889,76229.0
2016-01-19 15:30:00,79.13,79.24,79.03,79.06,86535.0,64.4889,64.5786,64.4074,64.4319,86535.0
2016-01-19 15:40:00,79.06,79.45,79.0,79.45,107568.0,64.4319,64.7497,64.383,64.7497,107568.0
2016-01-19 15:50:00,79.46,79.46,79.09,79.1,160444.0,64.7579,64.7579,64.4563,64.4645,160444.0
2016-01-20 09:30:00,78.09,78.65,78.03,78.5,166223.0,63.6413,64.0977,63.5924,63.9755,166223.0
2016-01-20 09:40:00,78.49,78.62,78.36,78.58,63351.0,63.9673,64.0733,63.8614,64.0407,63351.0
2016-01-20 09:50:00,78.56,78.64,78.49,78.6,69471.0,64.0244,64.0896,63.9673,64.057,69471.0
2016-01-20 10:00:00,78.6,78.63,78.41,78.53,69701.0,64.057,64.0814,63.9021,63.9999,69701.0
2016-01-20 10:10:00,78.52,78.7,78.19,78.21,114297.0,63.9918,64.1385,63.7228,63.7391,114297.0
2016-01-20 10:20:00,78.22,78.44,78.05,78.34,42146.0,63.7473,63.9266,63.6087,63.8451,42146.0
2016-01-20 10:30:00,78.31,78.4,77.82,77.92,109431.0,63.8206,63.894,63.4213,63.5028,109431.0
2016-01-20 10:40:00,77.95,78.16,77.75,78.12,90912.0,63.5272,63.6984,63.3643,63.6658,90912.0
2016-01-20 10:50:00,78.11,78.17,77.57,77.57,53516.0,63.6576,63.7065,63.2176,63.2176,53516.0
2016-01-20 11:00:00,77.61,78.02,77.6,77.84,108955.0,63.2502,63.5843,63.242,63.4376,108955.0
2016-01-20 11:10:00,77.84,78.04,77.82,78.0,43023.0,63.4376,63.6006,63.4213,63.568,43023.0
2016-01-20 11:20:00,77.99,78.09,77.73,77.78,49737.0,63.5598,63.6413,63.348,63.3887,49737.0
2016-01-20 11:30:00,77.83,78.08,77.83,77.94,38017.0,63.4294,63.6332,63.4294,63.5191,38017.0
2016-01-20 11:40:00,77.94,77.98,77.64,77.64,40878.0,63.5191,63.5517,63.2746,63.2746,40878.0
2016-01-20 11:50:00,77.65,77.68,77.45,77.53,26854.0,63.2828,63.3072,63.1198,63.185,26854.0
2016-01-20 12:00:00,77.54,77.66,77.42,77.49,62648.0,63.1931,63.2909,63.0953,63.1524,62648.0
2016-01-20 12:10:00,77.48,77.53,77.33,77.37,46202.0,63.1442,63.185,63.022,63.0546,46202.0
2016-01-20 12:20:00,77.38,77.38,77.0,77.09,45430.0,63.0627,63.0627,62.753,62.8264,45430.0
2016-01-20 12:30:00,77.11,77.26,77.01,77.05,35709.0,62.8427,62.9649,62.7612,62.7938,35709.0
2016-01-20 12:40:00,77.05,77.12,76.9,77.05,37264.0,62.7938,62.8508,62.6715,62.7938,37264.0
2016-01-20 12:50:00,77.04,77.51,77.01,77.5,41457.0,62.7856,63.1687,62.7612,63.1605,41457.0
2016-01-20 13:00:00,77.53,77.55,77.29,77.31,52112.0,63.185,63.2013,62.9894,63.0057,52112.0
2016-01-20 13:10:00,77.33,77.37,76.99,76.99,32100.0,63.022,63.0546,62.7449,62.7449,32100.0
2016-01-20 13:20:00,76.97,77.29,76.97,77.17,25274.0,62.7286,62.9894,62.7286,62.8916,25274.0
2016-01-20 13:30:00,77.13,77.39,77.13,77.37,62706.0,62.859,63.0709,62.859,63.0546,62706.0
2016-01-20 13:40:00,77.42,77.8,77.37,77.75,30563.0,63.0953,63.405,63.0546,63.3643,30563.0
2016-01-20 13:50:00,77.7,77.84,77.63,77.7,37707.0,63.3235,63.4376,63.2665,63.3235,37707.0
2016-01-20 14:00:00,77.7,77.75,77.47,77.65,33470.0,63.3235,63.3643,63.1361,63.2828,33470.0
2016-01-20 14:10:00,77.68,77.88,77.61,77.76,33213.0,63.3072,63.4702,63.2502,63.3724,33213.0
2016-01-20 14:20:00,77.73,77.86,77.48,77.53,27143.0,63.348,63.4539,63.1442,63.185,27143.0
2016-01-20 14:30:00,77.53,77.64,77.33,77.63,34565.0,63.185,63.2746,63.022,63.2665,34565.0
2016-01-20 14:40:00,77.66,77.73,77.54,77.7,62189.0,63.2909,63.348,63.1931,63.3235,62189.0
2016-01-20 14:50:00,77.7,78.04,77.66,77.94,72852.0,63.3235,63.6006,63.2909,63.5191,72852.0
2016-01-20 15:00:00,77.95,78.27,77.82,78.22,78114.0,63.5272,63.788,63.4213,63.7473,78114.0
2016-01-20 15:10:00,78.22,78.79,78.16,78.66,56447.0,63.7473,64.2118,63.6984,64.1059,56447.0
2016-01-20 15:20:00,78.69,79.04,78.57,78.96,76646.0,64.1303,64.4156,64.0325,64.3504,76646.0
2016-01-20 15:30:00,78.97,79.02,78.7,78.85,96748.0,64.3585,64.3993,64.1385,64.2607,96748.0
2016-01-20 15:40:00,78.87,78.87,78.11,78.3,128401.0,64.277,64.277,63.6576,63.8125,128401.0
2016-01-20 15:50:00,78.32,78.4,78.12,78.2,133761.0,63.8288,63.894,63.6658,63.731,133761.0
2016-01-21 09:30:00,78.69,78.84,77.96,78.12,86378.0,64.1303,64.2526,63.5354,63.6658,86378.0
2016-01-21 09:40:00,78.12,78.23,77.77,77.93,33326.0,63.6658,63.7554,63.3806,63.5109,33326.0
2016-01-21 09:50:00,77.95,78.1,77.89,78.0,52883.0,63.5272,63.6495,63.4783,63.568,52883.0
2016-01-21 10:00:00,77.98,78.48,77.98,78.37,37416.0,63.5517,63.9592,63.5517,63.8695,37416.0
2016-01-21 10:10:00,78.37,78.87,78.37,78.79,45489.0,63.8695,64.277,63.8695,64.2118,45489.0
2016-01-21 10:20:00,78.76,79.16,78.74,79.08,88594.0,64.1874,64.5134,64.1711,64.4482,88594.0
2016-01-21 10:30:00,79.08,79.38,78.96,79.24,40204.0,64.4482,64.6927,64.3504,64.5786,40204.0
2016-01-21 10:40:00,79.26,79.61,79.18,79.55,79503.0,64.5949,64.8801,64.5297,64.8312,79503.0
2016-01-21 10:50:00,79.53,79.62,79.23,79.24,52425.0,64.8149,64.8883,64.5704,64.5786,52425.0
2016-01-21 11:00:00,79.24,79.57,79.06,79.51,46551.0,64.5786,64.8475,64.4319,64.7986,46551.0
2016-01-21 11:10:00,79.5,79.59,79.38,79.43,32808.0,64.7905,64.8638,64.6927,64.7334,32808.0
2016-01-21 11:20:00,79.44,79.47,79.23,79.28,37841.0,64.7416,64.766,64.5704,64.6112,37841.0
2016-01-21 11:30:00,79.39,79.51,79.29,79.49,33851.0,64.7008,64.7986,64.6193,64.7823,33851.0
2016-01-21 11:40:00,79.49,79.57,79.34,79.57,27309.0,64.7823,64.8475,64.6601,64.8475,27309.0
2016-01-21 11:50:00,79.56,79.79,79.51,79.74,30642.0,64.8394,65.0268,64.7986,64.9861,30642.0
2016-01-21 12:00:00,79.75,79.98,79.74,79.92,31421.0,64.9942,65.1816,64.9861,65.1327,31421.0
2016-01-21 12:10:00,79.95,79.98,79.8,79.83,26894.0,65.1572,65.1816,65.0349,65.0594,26894.0
2016-01-21 12:20:00,79.83,79.97,79.71,79.92,15449.0,65.0594,65.1735,64.9616,65.1327,15449.0
2016-01-21 12:30:00,79.89,79.9,79.75,79.77,18982.0,65.1083,65.1164,64.9942,65.0105,18982.0
2016-01-21 12:40:00,79.79,79.84,79.66,79.69,15960.0,65.0268,65.0675,64.9209,64.9453,15960.0
2016-01-21 12:50:00,79.71,79.72,79.53,79.58,25481.0,64.9616,64.9698,64.8149,64.8557,25481.0
2016-01-21 13:00:00,79.61,79.72,79.53,79.72,33135.0,64.8801,64.9698,64.8149,64.9698,33135.0
2016-01-21 13:10:00,79.73,79.81,79.57,79.74,31952.0,64.9779,65.0431,64.8475,64.9861,31952.0
2016-01-21 13:20:00,79.72,79.74,79.39,79.4,35104.0,64.9698,64.9861,64.7008,64.709,35104.0
2016-01-21 13:30:00,79.4,79.56,79.25,79.56,36456.0,64.709,64.8394,64.5867,64.8394,36456.0
2016-01-21 13:40:00,79.56,79.76,79.4,79.72,106389.0,64.8394,65.0023,64.709,64.9698,106389.0
2016-01-21 13:50:00,79.71,79.71,79.36,79.53,46936.0,64.9616,64.9616,64.6764,64.8149,46936.0
2016-01-21 14:00:00,79.52,79.58,79.31,79.39,44850.0,64.8068,64.8557,64.6356,64.7008,44850.0
2016-01-21 14:10:00,79.37,79.38,79.0,79.04,47082.0,64.6845,64.6927,64.383,64.4156,47082.0
2016-01-21 14:20:00,79.0,79.21,78.86,79.15,51436.0,64.383,64.5541,64.2689,64.5052,51436.0
2016-01-21 14:30:00,79.15,79.46,79.15,79.41,60256.0,64.5052,64.7579,64.5052,64.7171,60256.0
2016-01-21 14:40:00,79.4,79.53,79.26,79.29,73132.0,64.709,64.8149,64.5949,64.6193,73132.0
2016-01-21 14:50:00,79.28,79.76,79.28,79.67,63483.0,64.6112,65.0023,64.6112,64.929,63483.0
2016-01-21 15:00:00,79.67,79.67,79.12,79.25,64131.0,64.929,64.929,64.4808,64.5867,64131.0
2016-01-21 15:10:00,79.27,79.44,79.18,79.39,76336.0,64.603,64.7416,64.5297,64.7008,76336.0
2016-01-21 15:20:00,79.36,79.56,79.24,79.5,110156.0,64.6764,64.8394,64.5786,64.7905,110156.0
2016-01-21 15:30:00,79.52,79.79,79.51,79.68,74852.0,64.8068,65.0268,64.7986,64.9372,74852.0
2016-01-21 15:40:00,79.66,79.76,79.38,79.43,83406.0,64.9209,65.0023,64.6927,64.7334,83406.0
2016-01-21 15:50:00,79.44,79.54,79.23,79.24,135352.0,64.7416,64.8231,64.5704,64.5786,135352.0
2016-01-22 09:30:00,80.83,80.83,79.81,80.29,96721.0,65.8744,65.8744,65.0431,65.4343,96721.0
2016-01-22 09:40:00,80.3,80.7,80.27,80.6,29419.0,65.4424,65.7684,65.418,65.6869,29419.0
2016-01-22 09:50:00,80.61,80.87,80.52,80.84,36469.0,65.6951,65.907,65.6217,65.8825,36469.0
2016-01-22 10:00:00,80.86,80.94,80.67,80.75,39986.0,65.8988,65.964,65.744,65.8092,39986.0
2016-01-22 10:10:00,80.77,80.9,80.67,80.84,20094.0,65.8255,65.9314,65.744,65.8825,20094.0
2016-01-22 10:20:00,80.84,80.9,80.73,80.82,29347.0,65.8825,65.9314,65.7929,65.8662,29347.0
2016-01-22 10:30:00,80.85,80.96,80.73,80.89,34596.0,65.8907,65.9803,65.7929,65.9233,34596.0
2016-01-22 10:40:00,80.91,81.09,80.87,80.91,32880.0,65.9396,66.0863,65.907,65.9396,32880.0
2016-01-22 10:50:00,80.9,80.97,80.7,80.7,22200.0,65.9314,65.9885,65.7684,65.7684,22200.0
2016-01-22 11:00:00,80.7,80.9,80.7,80.73,20913.0,65.7684,65.9314,65.7684,65.7929,20913.0
2016-01-22 11:10:00,80.73,80.75,80.57,80.6,20576.0,65.7929,65.8092,65.6625,65.6869,20576.0
2016-01-22 11:20:00,80.6,80.69,80.49,80.58,15196.0,65.6869,65.7603,65.5973,65.6706,15196.0
2016-01-22 11:30:00,80.59,80.6,80.42,80.42,16309.0,65.6788,65.6869,65.5402,65.5402,16309.0
2016-01-22 11:40:00,80.45,80.62,80.41,80.48,24245.0,65.5647,65.7032,65.5321,65.5891,24245.0
2016-01-22 11:50:00,80.49,80.61,80.45,80.49,21317.0,65.5973,65.6951,65.5647,65.5973,21317.0
2016-01-22 12:00:00,80.5,80.63,80.5,80.63,27561.0,65.6054,65.7114,65.6054,65.7114,27561.0
2016-01-22 12:10:00,80.62,80.63,80.5,80.57,31425.0,65.7032,65.7114,65.6054,65.6625,31425.0
2016-01-22 12:20:00,80.6,80.63,80.49,80.51,32826.0,65.6869,65.7114,65.5973,65.6136,32826.0
2016-01-22 12:30:00,80.52,80.53,80.4,80.51,28105.0,65.6217,65.6299,65.5239,65.6136,28105.0
2016-01-22 12:40:00,80.53,80.54,80.43,80.51,21865.0,65.6299,65.638,65.5484,65.6136,21865.0
2016-01-22 12:50:00,80.51,80.72,80.51,80.72,23189.0,65.6136,65.7847,65.6136,65.7847,23189.0
2016-01-22 13:00:00,80.7,80.71,80.63,80.69,24053.0,65.7684,65.7766,65.7114,65.7603,24053.0
2016-01-22 13:10:00,80.67,80.74,80.61,80.74,28427.0,65.744,65.801,65.6951,65.801,28427.0
2016-01-22 13:20:00,80.75,80.89,80.73,80.75,41026.0,65.8092,65.9233,65.7929,65.8092,41026.0
2016-01-22 13:30:00,80.76,80.82,80.71,80.72,24594.0,65.8173,65.8662,65.7766,65.7847,24594.0
2016-01-22 13:40:00,80.74,80.82,80.74,80.79,25555.0,65.801,65.8662,65.801,65.8418,25555.0
2016-01-22 13:50:00,80.78,80.84,80.76,80.82,19600.0,65.8336,65.8825,65.8173,65.8662,19600.0
2016-01-22 14:00:00,80.81,81.04,80.81,81.01,45825.0,65.8581,66.0455,65.8581,66.0211,45825.0
2016-01-22 14:10:00,81.02,81.11,80.97,81.09,30201.0,66.0292,66.1026,65.9885,66.0863,30201.0
2016-01-22 14:20:00,81.06,81.1,80.95,80.98,42134.0,66.0618,66.0944,65.9722,65.9966,42134.0
2016-01-22 14:30:00,80.97,81.03,80.83,80.83,42544.0,65.9885,66.0374,65.8744,65.8744,42544.0
2016-01-22 14:40:00,80.84,80.84,80.7,80.81,24713.0,65.8825,65.8825,65.7684,65.8581,24713.0
2016-01-22 14:50:00,80.81,81.03,80.78,81.01,41885.0,65.8581,66.0374,65.8336,66.0211,41885.0
2016-01-22 15:00:00,81.01,81.04,80.85,80.85,39188.0,66.0211,66.0455,65.8907,65.8907,39188.0
2016-01-22 15:10:00,80.84,81.01,80.8,80.96,46651.0,65.8825,66.0211,65.8499,65.9803,46651.0
2016-01-22 15:20:00,80.97,81.0,80.86,80.95,48450.0,65.9885,66.0129,65.8988,65.9722,48450.0
2016-01-22 15:30:00,80.94,81.03,80.81,81.03,55037.0,65.964,66.0374,65.8581,66.0374,55037.0
2016-01-22 15:40:00,81.02,81.12,80.93,81.1,73907.0,66.0292,66.1107,65.9559,66.0944,73907.0
2016-01-22 15:50:00,81.09,81.18,81.05,81.11,183913.0,66.0863,66.1596,66.0537,66.1026,183913.0
2016-01-25 09:30:00,80.37,80.85,80.14,80.81,68495.0,65.4995,65.8907,65.312,65.8581,68495.0
2016-01-25 09:40:00,80.76,80.76,80.45,80.53,32056.0,65.8173,65.8173,65.5647,65.6299,32056.0
2016-01-25 09:50:00,80.56,80.75,80.49,80.72,56398.0,65.6543,65.8092,65.5973,65.7847,56398.0
2016-01-25 10:00:00,80.72,80.79,80.6,80.72,53728.0,65.7847,65.8418,65.6869,65.7847,53728.0
2016-01-25 10:10:00,80.7,80.74,80.58,80.59,35899.0,65.7684,65.801,65.6706,65.6788,35899.0
2016-01-25 10:20:00,80.59,80.74,80.56,80.67,17677.0,65.6788,65.801,65.6543,65.744,17677.0
2016-01-25 10:30:00,80.68,80.71,80.49,80.53,59582.0,65.7521,65.7766,65.5973,65.6299,59582.0
2016-01-25 10:40:00,80.53,80.53,80.37,80.5,42681.0,65.6299,65.6299,65.4995,65.6054,42681.0
2016-01-25 10:50:00,80.48,80.54,80.4,80.46,28233.0,65.5891,65.638,65.5239,65.5728,28233.0
2016-01-25 11:00:00,80.45,80.47,80.33,80.38,15527.0,65.5647,65.581,65.4669,65.5076,15527.0
2016-01-25 11:10:00,80.37,80.42,80.27,80.38,22561.0,65.4995,65.5402,65.418,65.5076,22561.0
2016-01-25 11:20:00,80.4,80.74,80.4,80.74,23861.0,65.5239,65.801,65.5239,65.801,23861.0
2016-01-25 11:30:00,80.73,80.85,80.65,80.83,15922.0,65.7929,65.8907,65.7277,65.8744,15922.0
2016-01-25 11:40:00,80.83,80.83,80.61,80.66,24620.0,65.8744,65.8744,65.6951,65.7358,24620.0
2016-01-25 11:50:00,80.68,80.82,80.67,80.68,23611.0,65.7521,65.8662,65.744,65.7521,23611.0
2016-01-25 12:00:00,80.66,80.77,80.65,80.69,18470.0,65.7358,65.8255,65.7277,65.7603,18470.0
2016-01-25 12:10:00,80.67,80.74,80.59,80.7,22675.0,65.744,65.801,65.6788,65.7684,22675.0
2016-01-25 12:20:00,80.72,80.76,80.7,80.73,19547.0,65.7847,65.8173,65.7684,65.7929,19547.0
2016-01-25 12:30:00,80.7,80.71,80.65,80.71,16759.0,65.7684,65.7766,65.7277,65.7766,16759.0
2016-01-25 12:40:00,80.72,80.76,80.64,80.71,18335.0,65.7847,65.8173,65.7195,65.7766,18335.0
2016-01-25 12:50:00,80.71,80.76,80.65,80.76,22892.0,65.7766,65.8173,65.7277,65.8173,22892.0
2016-01-25 13:00:00,80.77,80.97,80.72,80.97,27550.0,65.8255,65.9885,65.7847,65.9885,27550.0
2016-01-25 13:10:00,80.96,80.99,80.93,80.97,11916.0,65.9803,66.0048,65.9559,65.9885,11916.0
2016-01-25 13:20:00,80.97,81.01,80.92,80.93,19216.0,65.9885,66.0211,65.9477,65.9559,19216.0
2016-01-25 13:30:00,80.95,80.99,80.79,80.79,16387.0,65.9722,66.0048,65.8418,65.8418,16387.0
2016-01-25 13:40:00,80.78,80.86,80.71,80.71,20682.0,65.8336,65.8988,65.7766,65.7766,20682.0
2016-01-25 13:50:00,80.7,80.75,80.65,80.65,25457.0,65.7684,65.8092,65.7277,65.7277,25457.0
2016-01-25 14:00:00,80.64,80.71,80.57,80.7,27807.0,65.7195,65.7766,65.6625,65.7684,27807.0
2016-01-25 14:10:00,80.7,80.72,80.6,80.66,32855.0,65.7684,65.7847,65.6869,65.7358,32855.0
2016-01-25 14:20:00,80.66,80.76,80.59,80.73,28464.0,65.7358,65.8173,65.6788,65.7929,28464.0
2016-01-25 14:30:00,80.74,80.81,80.69,80.75,34481.0,65.801,65.8581,65.7603,65.8092,34481.0
2016-01-25 14:40:00,80.74,80.74,80.62,80.62,28902.0,65.801,65.801,65.7032,65.7032,28902.0
2016-01-25 14:50:00,80.6,80.74,80.6,80.69,32576.0,65.6869,65.801,65.6869,65.7603,32576.0
2016-01-25 15:00:00,80.7,80.78,80.52,80.53,43947.0,65.7684,65.8336,65.6217,65.6299,43947.0
2016-01-25 15:10:00,80.52,80.55,80.38,80.47,37153.0,65.6217,65.6462,65.5076,65.581,37153.0
2016-01-25 15:20:00,80.45,80.45,80.22,80.25,40859.0,65.5647,65.5647,65.3772,65.4017,40859.0
2016-01-25 15:30:00,80.25,80.3,80.05,80.07,45685.0,65.4017,65.4424,65.2387,65.255,45685.0
2016-01-25 15:40:00,80.08,80.16,79.99,80.16,68894.0,65.2631,65.3283,65.1898,65.3283,68894.0
2016-01-25 15:50:00,80.13,80.22,80.03,80.08,145691.0,65.3039,65.3772,65.2224,65.2631,145691.0
2016-01-26 09:30:00,80.09,80.77,80.05,80.48,74997.0,65.2713,65.8255,65.2387,65.5891,74997.0
2016-01-26 09:40:00,80.55,80.62,80.33,80.36,28016.0,65.6462,65.7032,65.4669,65.4913,28016.0
2016-01-26 09:50:00,80.38,80.77,80.38,80.65,42598.0,65.5076,65.8255,65.5076,65.7277,42598.0
2016-01-26 10:00:00,80.71,81.0,80.6,80.95,26274.0,65.7766,66.0129,65.6869,65.9722,26274.0
2016-01-26 10:10:00,80.98,81.22,80.97,81.12,25964.0,65.9966,66.1922,65.9885,66.1107,25964.0
2016-01-26 10:20:00,81.13,81.26,81.06,81.1,45179.0,66.1189,66.2248,66.0618,66.0944,45179.0
2016-01-26 10:30:00,81.09,81.32,81.09,81.25,18101.0,66.0863,66.2737,66.0863,66.2167,18101.0
2016-01-26 10:40:00,81.24,81.38,81.24,81.3,50613.0,66.2085,66.3226,66.2085,66.2574,50613.0
2016-01-26 10:50:00,81.29,81.33,81.14,81.18,36381.0,66.2493,66.2819,66.127,66.1596,36381.0
2016-01-26 11:00:00,81.18,81.45,81.16,81.23,36272.0,66.1596,66.3797,66.1433,66.2004,36272.0
2016-01-26 11:10:00,81.22,81.31,81.16,81.26,18676.0,66.1922,66.2656,66.1433,66.2248,18676.0
2016-01-26 11:20:00,81.26,81.27,81.02,81.15,23277.0,66.2248,66.233,66.0292,66.1352,23277.0
2016-01-26 11:30:00,81.13,81.15,80.95,81.02,24585.0,66.1189,66.1352,65.9722,66.0292,24585.0
2016-01-26 11:40:00,80.99,81.06,80.94,80.98,21778.0,66.0048,66.0618,65.964,65.9966,21778.0
2016-01-26 11:50:00,81.0,81.15,81.0,81.05,24460.0,66.0129,66.1352,66.0129,66.0537,24460.0
2016-01-26 12:00:00,81.01,81.21,81.01,81.18,32940.0,66.0211,66.1841,66.0211,66.1596,32940.0
2016-01-26 12:10:00,81.18,81.37,81.12,81.3,51580.0,66.1596,66.3145,66.1107,66.2574,51580.0
2016-01-26 12:20:00,81.32,81.33,81.23,81.25,25990.0,66.2737,66.2819,66.2004,66.2167,25990.0
2016-01-26 12:30:00,81.25,81.29,81.15,81.15,17818.0,66.2167,66.2493,66.1352,66.1352,17818.0
2016-01-26 12:40:00,81.16,81.18,81.03,81.03,17698.0,66.1433,66.1596,66.0374,66.0374,17698.0
2016-01-26 12:50:00,81.06,81.09,80.98,81.0,13607.0,66.0618,66.0863,65.9966,66.0129,13607.0
2016-01-26 13:00:00,80.99,81.06,80.9,80.91,26832.0,66.0048,66.0618,65.9314,65.9396,26832.0
2016-01-26 13:10:00,80.91,80.99,80.88,80.93,18606.0,65.9396,66.0048,65.9151,65.9559,18606.0
2016-01-26 13:20:00,80.94,81.11,80.93,81.02,22631.0,65.964,66.1026,65.9559,66.0292,22631.0
2016-01-26 13:30:00,81.02,81.05,80.94,80.97,11333.0,66.0292,66.0537,65.964,65.9885,11333.0
2016-01-26 13:40:00,80.98,81.06,80.92,81.03,21934.0,65.9966,66.0618,65.9477,66.0374,21934.0
2016-01-26 13:50:00,81.02,81.04,80.9,80.91,10420.0,66.0292,66.0455,65.9314,65.9396,10420.0
2016-01-26 14:00:00,80.9,80.9,80.76,80.84,22725.0,65.9314,65.9314,65.8173,65.8825,22725.0
2016-01-26 14:10:00,80.84,80.85,80.74,80.8,14407.0,65.8825,65.8907,65.801,65.8499,14407.0
2016-01-26 14:20:00,80.8,80.83,80.68,80.7,14073.0,65.8499,65.8744,65.7521,65.7684,14073.0
2016-01-26 14:30:00,80.7,80.76,80.6,80.65,39291.0,65.7684,65.8173,65.6869,65.7277,39291.0
2016-01-26 14:40:00,80.65,80.73,80.62,80.69,25367.0,65.7277,65.7929,65.7032,65.7603,25367.0
2016-01-26 14:50:00,80.68,80.81,80.66,80.71,25120.0,65.7521,65.8581,65.7358,65.7766,25120.0
2016-01-26 15:00:00,80.68,80.73,80.58,80.61,40536.0,65.7521,65.7929,65.6706,65.6951,40536.0
2016-01-26 15:10:00,80.6,80.8,80.56,80.69,27466.0,65.6869,65.8499,65.6543,65.7603,27466.0
2016-01-26 15:20:00,80.68,80.71,80.59,80.63,32727.0,65.7521,65.7766,65.6788,65.7114,32727.0
2016-01-26 15:30:00,80.64,80.76,80.58,80.73,39761.0,65.7195,65.8173,65.6706,65.7929,39761.0
2016-01-26 15:40:00,80.73,80.92,80.73,80.86,41970.0,65.7929,65.9477,65.7929,65.8988,41970.0
2016-01-26 15:50:00,80.84,80.92,80.69,80.92,72324.0,65.8825,65.9477,65.7603,65.9477,72324.0
2016-01-27 09:30:00,80.98,81.27,79.89,81.11,51353.0,65.9966,66.233,65.1083,66.1026,51353.0
2016-01-27 09:40:00,81.12,81.3,80.98,81.03,21689.0,66.1107,66.2574,65.9966,66.0374,21689.0
2016-01-27 09:50:00,81.03,81.05,80.91,80.96,17314.0,66.0374,66.0537,65.9396,65.9803,17314.0
2016-01-27 10:00:00,80.98,81.03,80.73,80.83,27277.0,65.9966,66.0374,65.7929,65.8744,27277.0
2016-01-27 10:10:00,80.8,80.83,80.56,80.7,62484.0,65.8499,65.8744,65.6543,65.7684,62484.0
2016-01-27 10:20:00,80.67,80.68,80.51,80.53,23183.0,65.744,65.7521,65.6136,65.6299,23183.0
2016-01-27 10:30:00,80.51,80.72,80.51,80.7,45805.0,65.6136,65.7847,65.6136,65.7684,45805.0
2016-01-27 10:40:00,80.68,80.75,80.63,80.65,19795.0,65.7521,65.8092,65.7114,65.7277,19795.0
2016-01-27 10:50:00,80.65,80.68,80.46,80.62,17430.0,65.7277,65.7521,65.5728,65.7032,17430.0
2016-01-27 11:00:00,80.63,80.83,80.61,80.8,27670.0,65.7114,65.8744,65.6951,65.8499,27670.0
2016-01-27 11:10:00,80.79,81.08,80.77,81.04,39047.0,65.8418,66.0781,65.8255,66.0455,39047.0
2016-01-27 11:20:00,81.05,81.2,80.99,81.19,19566.0,66.0537,66.1759,66.0048,66.1678,19566.0
2016-01-27 11:30:00,81.19,81.48,81.18,81.47,18234.0,66.1678,66.4041,66.1596,66.396,18234.0
2016-01-27 11:40:00,81.44,81.69,81.39,81.63,18586.0,66.3715,66.5752,66.3308,66.5264,18586.0
2016-01-27 11:50:00,81.65,81.7,81.56,81.66,24651.0,66.5427,66.5834,66.4693,66.5508,24651.0
2016-01-27 12:00:00,81.64,81.77,81.59,81.64,14978.0,66.5345,66.6404,66.4938,66.5345,14978.0
2016-01-27 12:10:00,81.63,81.83,81.62,81.78,11890.0,66.5264,66.6893,66.5182,66.6486,11890.0
2016-01-27 12:20:00,81.78,81.79,81.63,81.66,9116.0,66.6486,66.6567,66.5264,66.5508,9116.0
2016-01-27 12:30:00,81.62,81.65,81.48,81.5,10328.0,66.5182,66.5427,66.4041,66.4204,10328.0
2016-01-27 12:40:00,81.5,81.54,81.44,81.54,12115.0,66.4204,66.453,66.3715,66.453,12115.0
2016-01-27 12:50:00,81.53,81.58,81.42,81.44,15103.0,66.4449,66.4856,66.3552,66.3715,15103.0
2016-01-27 13:00:00,81.43,81.51,81.39,81.47,8281.0,66.3634,66.4286,66.3308,66.396,8281.0
2016-01-27 13:10:00,81.48,81.56,81.34,81.43,12092.0,66.4041,66.4693,66.29,66.3634,12092.0
2016-01-27 13:20:00,81.42,81.53,81.38,81.38,9148.0,66.3552,66.4449,66.3226,66.3226,9148.0
2016-01-27 13:30:00,81.38,81.51,81.37,81.42,14222.0,66.3226,66.4286,66.3145,66.3552,14222.0
2016-01-27 13:40:00,81.42,81.44,81.35,81.41,14530.0,66.3552,66.3715,66.2982,66.3471,14530.0
2016-01-27 13:50:00,81.38,81.46,81.25,81.4,15134.0,66.3226,66.3878,66.2167,66.3389,15134.0
2016-01-27 14:00:00,81.44,81.72,80.89,80.98,40953.0,66.3715,66.5997,65.9233,65.9966,40953.0
2016-01-27 14:10:00,80.94,81.12,80.81,81.07,48897.0,65.964,66.1107,65.8581,66.07,48897.0
2016-01-27 14:20:00,81.04,81.25,80.92,81.06,23244.0,66.0455,66.2167,65.9477,66.0618,23244.0
2016-01-27 14:30:00,81.06,81.19,80.74,80.74,50624.0,66.0618,66.1678,65.801,65.801,50624.0
2016-01-27 14:40:00,80.71,80.81,80.57,80.69,30474.0,65.7766,65.8581,65.6625,65.7603,30474.0
2016-01-27 14:50:00,80.69,80.75,80.33,80.4,43393.0,65.7603,65.8092,65.4669,65.5239,43393.0
2016-01-27 15:00:00,80.41,80.41,80.02,80.26,35215.0,65.5321,65.5321,65.2142,65.4098,35215.0
2016-01-27 15:10:00,80.25,80.27,79.98,80.05,105770.0,65.4017,65.418,65.1816,65.2387,105770.0
2016-01-27 15:20:00,80.04,80.46,80.0,80.35,91768.0,65.2305,65.5728,65.1979,65.4832,91768.0
2016-01-27 15:30:00,80.32,80.49,80.22,80.22,40485.0,65.4587,65.5973,65.3772,65.3772,40485.0
2016-01-27 15:40:00,80.22,80.48,80.13,80.37,76193.0,65.3772,65.5891,65.3039,65.4995,76193.0
2016-01-27 15:50:00,80.36,80.54,80.29,80.47,87339.0,65.4913,65.638,65.4343,65.581,87339.0
2016-01-28 09:30:00,81.0,81.26,80.84,80.87,57681.0,66.0129,66.2248,65.8825,65.907,57681.0
2016-01-28 09:40:00,80.84,81.33,80.76,81.14,35096.0,65.8825,66.2819,65.8173,66.127,35096.0
2016-01-28 09:50:00,81.19,81.33,81.08,81.21,28330.0,66.1678,66.2819,66.0781,66.1841,28330.0
2016-01-28 10:00:00,81.21,81.23,80.84,80.94,43779.0,66.1841,66.2004,65.8825,65.964,43779.0
2016-01-28 10:10:00,80.9,81.11,80.83,80.86,31230.0,65.9314,66.1026,65.8744,65.8988,31230.0
2016-01-28 10:20:00,80.83,80.9,80.55,80.56,46112.0,65.8744,65.9314,65.6462,65.6543,46112.0
2016-01-28 10:30:00,80.62,80.75,80.51,80.66,49069.0,65.7032,65.8092,65.6136,65.7358,49069.0
2016-01-28 10:40:00,80.7,80.95,80.7,80.95,37047.0,65.7684,65.9722,65.7684,65.9722,37047.0
2016-01-28 10:50:00,80.99,81.16,80.92,81.05,22397.0,66.0048,66.1433,65.9477,66.0537,22397.0
2016-01-28 11:00:00,81.08,81.21,80.95,81.11,51161.0,66.0781,66.1841,65.9722,66.1026,51161.0
2016-01-28 11:10:00,81.13,81.19,81.0,81.03,20107.0,66.1189,66.1678,66.0129,66.0374,20107.0
2016-01-28 11:20:00,81.03,81.13,80.88,80.88,22992.0,66.0374,66.1189,65.9151,65.9151,22992.0
2016-01-28 11:30:00,80.87,80.91,80.64,80.74,21526.0,65.907,65.9396,65.7195,65.801,21526.0
2016-01-28 11:40:00,80.76,80.81,80.49,80.62,13444.0,65.8173,65.8581,65.5973,65.7032,13444.0
2016-01-28 11:50:00,80.62,80.75,80.51,80.52,16597.0,65.7032,65.8092,65.6136,65.6217,16597.0
2016-01-28 12:00:00,80.5,80.88,80.5,80.8,23693.0,65.6054,65.9151,65.6054,65.8499,23693.0
2016-01-28 12:10:00,80.79,81.07,80.79,80.88,16108.0,65.8418,66.07,65.8418,65.9151,16108.0
2016-01-28 12:20:00,80.89,81.3,80.89,81.29,22517.0,65.9233,66.2574,65.9233,66.2493,22517.0
2016-01-28 12:30:00,81.26,81.52,81.23,81.39,39018.0,66.2248,66.4367,66.2004,66.3308,39018.0
2016-01-28 12:40:00,81.42,81.52,81.35,81.36,23494.0,66.3552,66.4367,66.2982,66.3063,23494.0
2016-01-28 12:50:00,81.36,81.4,81.1,81.16,18314.0,66.3063,66.3389,66.0944,66.1433,18314.0
2016-01-28 13:00:00,81.18,81.21,80.97,81.14,16491.0,66.1596,66.1841,65.9885,66.127,16491.0
2016-01-28 13:10:00,81.13,81.24,80.91,80.91,21061.0,66.1189,66.2085,65.9396,65.9396,21061.0
2016-01-28 13:20:00,80.9,80.93,80.7,80.86,42558.0,65.9314,65.9559,65.7684,65.8988,42558.0
2016-01-28 13:30:00,80.84,81.0,80.84,80.9,31673.0,65.8825,66.0129,65.8825,65.9314,31673.0
2016-01-28 13:40:00,80.91,81.01,80.84,80.92,20289.0,65.9396,66.0211,65.8825,65.9477,20289.0
2016-01-28 13:50:00,80.9,80.9,80.56,80.61,34284.0,65.9314,65.9314,65.6543,65.6951,34284.0
2016-01-28 14:00:00,80.58,80.95,80.58,80.92,24931.0,65.6706,65.9722,65.6706,65.9477,24931.0
2016-01-28 14:10:00,80.94,80.99,80.86,80.86,28374.0,65.964,66.0048,65.8988,65.8988,28374.0
2016-01-28 14:20:00,80.87,81.11,80.87,81.11,25216.0,65.907,66.1026,65.907,66.1026,25216.0
2016-01-28 14:30:00,81.12,81.21,80.94,80.99,36580.0,66.1107,66.1841,65.964,66.0048,36580.0
2016-01-28 14:40:00,80.96,81.02,80.71,80.74,41530.0,65.9803,66.0292,65.7766,65.801,41530.0
2016-01-28 14:50:00,80.75,80.77,80.59,80.74,46799.0,65.8092,65.8255,65.6788,65.801,46799.0
2016-01-28 15:00:00,80.74,80.81,80.6,80.74,48990.0,65.801,65.8581,65.6869,65.801,48990.0
2016-01-28 15:10:00,80.74,80.93,80.74,80.76,37876.0,65.801,65.9559,65.801,65.8173,37876.0
2016-01-28 15:20:00,80.74,80.77,80.62,80.67,53309.0,65.801,65.8255,65.7032,65.744,53309.0
2016-01-28 15:30:00,80.67,80.84,80.63,80.75,48008.0,65.744,65.8825,65.7114,65.8092,48008.0
2016-01-28 15:40:00,80.75,80.83,80.6,80.83,111854.0,65.8092,65.8744,65.6869,65.8744,111854.0
2016-01-28 15:50:00,80.83,80.84,80.75,80.75,149471.0,65.8744,65.8825,65.8092,65.8092,149471.0
2016-01-29 09:30:00,81.5,81.98,81.17,81.83,88493.0,66.4204,66.8116,66.1515,66.6893,88493.0
2016-01-29 09:40:00,81.84,82.19,81.82,82.19,45703.0,66.6975,66.9827,66.6812,66.9827,45703.0
2016-01-29 09:50:00,82.19,82.4,82.16,82.35,27840.0,66.9827,67.1539,66.9583,67.1131,27840.0
2016-01-29 10:00:00,82.38,82.4,81.99,82.04,30671.0,67.1376,67.1539,66.8197,66.8605,30671.0
2016-01-29 10:10:00,82.07,82.21,81.96,82.05,35031.0,66.8849,66.999,66.7953,66.8686,35031.0
2016-01-29 10:20:00,82.05,82.23,82.05,82.18,22003.0,66.8686,67.0153,66.8686,66.9746,22003.0
2016-01-29 10:30:00,82.19,82.2,82.09,82.15,26817.0,66.9827,66.9909,66.9012,66.9501,26817.0
2016-01-29 10:40:00,82.15,82.24,82.12,82.19,24963.0,66.9501,67.0235,66.9257,66.9827,24963.0
2016-01-29 10:50:00,82.17,82.18,81.93,81.94,24533.0,66.9664,66.9746,66.7708,66.779,24533.0
2016-01-29 11:00:00,81.96,82.22,81.94,82.19,36476.0,66.7953,67.0072,66.779,66.9827,36476.0
2016-01-29 11:10:00,82.18,82.2,82.07,82.13,19557.0,66.9746,66.9909,66.8849,66.9338,19557.0
2016-01-29 11:20:00,82.15,82.26,82.03,82.1,23647.0,66.9501,67.0398,66.8523,66.9094,23647.0
2016-01-29 11:30:00,82.13,82.26,82.05,82.18,36481.0,66.9338,67.0398,66.8686,66.9746,36481.0
2016-01-29 11:40:00,82.2,82.24,82.1,82.17,20162.0,66.9909,67.0235,66.9094,66.9664,20162.0
2016-01-29 11:50:00,82.17,82.5,82.15,82.42,37819.0,66.9664,67.2354,66.9501,67.1702,37819.0
2016-01-29 12:00:00,82.44,82.44,82.33,82.37,18212.0,67.1865,67.1865,67.0968,67.1294,18212.0
2016-01-29 12:10:00,82.37,82.6,82.37,82.59,23286.0,67.1294,67.3169,67.1294,67.3087,23286.0
2016-01-29 12:20:00,82.62,82.66,82.5,82.57,27099.0,67.3332,67.3658,67.2354,67.2924,27099.0
2016-01-29 12:30:00,82.58,82.65,82.49,82.51,20118.0,67.3006,67.3576,67.2272,67.2435,20118.0
2016-01-29 12:40:00,82.52,82.56,82.39,82.4,32304.0,67.2517,67.2843,67.1457,67.1539,32304.0
2016-01-29 12:50:00,82.4,82.49,82.39,82.44,20251.0,67.1539,67.2272,67.1457,67.1865,20251.0
2016-01-29 13:00:00,82.43,82.48,82.4,82.43,16544.0,67.1783,67.2191,67.1539,67.1783,16544.0
2016-01-29 13:10:00,82.43,82.54,82.43,82.54,12365.0,67.1783,67.268,67.1783,67.268,12365.0
2016-01-29 13:20:00,82.54,82.59,82.47,82.51,18939.0,67.268,67.3087,67.2109,67.2435,18939.0
2016-01-29 13:30:00,82.5,82.53,82.44,82.52,42765.0,67.2354,67.2598,67.1865,67.2517,42765.0
2016-01-29 13:40:00,82.53,82.74,82.5,82.7,25775.0,67.2598,67.431,67.2354,67.3984,25775.0
2016-01-29 13:50:00,82.7,82.7,82.59,82.6,20398.0,67.3984,67.3984,67.3087,67.3169,20398.0
2016-01-29 14:00:00,82.6,82.6,82.45,82.48,25831.0,67.3169,67.3169,67.1946,67.2191,25831.0
2016-01-29 14:10:00,82.47,82.52,82.38,82.5,26285.0,67.2109,67.2517,67.1376,67.2354,26285.0
2016-01-29 14:20:00,82.5,82.58,82.46,82.58,23198.0,67.2354,67.3006,67.2028,67.3006,23198.0
2016-01-29 14:30:00,82.57,82.61,82.52,82.55,27427.0,67.2924,67.325,67.2517,67.2761,27427.0
2016-01-29 14:40:00,82.55,82.56,82.46,82.52,66122.0,67.2761,67.2843,67.2028,67.2517,66122.0
2016-01-29 14:50:00,82.52,82.54,82.44,82.51,27886.0,67.2517,67.268,67.1865,67.2435,27886.0
2016-01-29 15:00:00,82.52,82.57,82.47,82.55,47447.0,67.2517,67.2924,67.2109,67.2761,47447.0
2016-01-29 15:10:00,82.53,82.6,82.52,82.55,63144.0,67.2598,67.3169,67.2517,67.2761,63144.0
2016-01-29 15:20:00,82.54,82.67,82.52,82.66,62556.0,67.268,67.3739,67.2517,67.3658,62556.0
2016-01-29 15:30:00,82.66,82.66,82.56,82.6,87215.0,67.3658,67.3658,67.2843,67.3169,87215.0
2016-01-29 15:40:00,82.61,82.78,82.57,82.74,102907.0,67.325,67.4636,67.2924,67.431,102907.0
2016-01-29 15:50:00,82.73,83.12,82.73,83.02,414827.0,67.4228,67.7407,67.4228,67.6592,414827.0
2016-02-01 09:30:00,80.38,82.76,80.38,82.71,177535.0,65.5076,67.4473,65.5076,67.4065,177535.0
2016-02-01 09:40:00,82.65,82.71,81.88,81.95,104710.0,67.3576,67.4065,66.7301,66.7871,104710.0
2016-02-01 09:50:00,81.96,82.21,81.89,82.11,93719.0,66.7953,66.999,66.7382,66.9175,93719.0
2016-02-01 10:00:00,82.09,82.14,81.88,82.01,63749.0,66.9012,66.942,66.7301,66.836,63749.0
2016-02-01 10:10:00,82.01,82.51,81.94,82.31,75533.0,66.836,67.2435,66.779,67.0805,75533.0
2016-02-01 10:20:00,82.34,82.5,82.24,82.42,38036.0,67.105,67.2354,67.0235,67.1702,38036.0
2016-02-01 10:30:00,82.44,82.51,82.27,82.33,42063.0,67.1865,67.2435,67.0479,67.0968,42063.0
2016-02-01 10:40:00,82.35,82.63,82.32,82.44,44371.0,67.1131,67.3413,67.0887,67.1865,44371.0
2016-02-01 10:50:00,82.44,82.63,82.39,82.55,45886.0,67.1865,67.3413,67.1457,67.2761,45886.0
2016-02-01 11:00:00,82.55,82.58,82.42,82.47,48703.0,67.2761,67.3006,67.1702,67.2109,48703.0
2016-02-01 11:10:00,82.46,82.64,82.43,82.48,49122.0,67.2028,67.3495,67.1783,67.2191,49122.0
2016-02-01 11:20:00,82.48,82.59,82.36,82.58,64280.0,67.2191,67.3087,67.1213,67.3006,64280.0
2016-02-01 11:30:00,82.6,82.65,82.46,82.51,97404.0,67.3169,67.3576,67.2028,67.2435,97404.0
2016-02-01 11:40:00,82.55,82.72,82.45,82.62,84028.0,67.2761,67.4147,67.1946,67.3332,84028.0
2016-02-01 11:50:00,82.6,82.63,82.52,82.53,39824.0,67.3169,67.3413,67.2517,67.2598,39824.0
2016-02-01 12:00:00,82.51,82.68,82.5,82.68,65427.0,67.2435,67.3821,67.2354,67.3821,65427.0
2016-02-01 12:10:00,82.66,82.78,82.57,82.65,58589.0,67.3658,67.4636,67.2924,67.3576,58589.0
2016-02-01 12:20:00,82.65,82.65,82.47,82.56,28035.0,67.3576,67.3576,67.2109,67.2843,28035.0
2016-02-01 12:30:00,82.55,82.67,82.52,82.64,25527.0,67.2761,67.3739,67.2517,67.3495,25527.0
2016-02-01 12:40:00,82.66,82.78,82.56,82.76,21848.0,67.3658,67.4636,67.2843,67.4473,21848.0
2016-02-01 12:50:00,82.75,82.76,82.59,82.64,24359.0,67.4391,67.4473,67.3087,67.3495,24359.0
2016-02-01 13:00:00,82.65,82.79,82.6,82.7,28647.0,67.3576,67.4717,67.3169,67.3984,28647.0
2016-02-01 13:10:00,82.69,82.83,82.62,82.76,25453.0,67.3902,67.5043,67.3332,67.4473,25453.0
2016-02-01 13:20:00,82.79,83.0,82.79,82.98,23144.0,67.4717,67.6429,67.4717,67.6266,23144.0
2016-02-01 13:30:00,82.98,82.99,82.75,82.83,40602.0,67.6266,67.6347,67.4391,67.5043,40602.0
2016-02-01 13:40:00,82.82,83.02,82.78,82.97,46402.0,67.4962,67.6592,67.4636,67.6184,46402.0
2016-02-01 13:50:00,82.98,82.98,82.79,82.84,50492.0,67.6266,67.6266,67.4717,67.5125,50492.0
2016-02-01 14:00:00,82.85,82.94,82.73,82.73,35008.0,67.5206,67.594,67.4228,67.4228,35008.0
2016-02-01 14:10:00,82.73,82.91,82.72,82.88,30203.0,67.4228,67.5695,67.4147,67.5451,30203.0
2016-02-01 14:20:00,82.88,83.04,82.88,83.04,48118.0,67.5451,67.6755,67.5451,67.6755,48118.0
2016-02-01 14:30:00,83.04,83.06,82.88,82.98,50774.0,67.6755,67.6918,67.5451,67.6266,50774.0
2016-02-01 14:40:00,82.98,83.1,82.93,83.0,44277.0,67.6266,67.7244,67.5858,67.6429,44277.0
2016-02-01 14:50:00,83.01,83.17,82.95,83.13,49274.0,67.651,67.7814,67.6021,67.7488,49274.0
2016-02-01 15:00:00,83.1,83.17,82.95,82.97,41276.0,67.7244,67.7814,67.6021,67.6184,41276.0
2016-02-01 15:10:00,82.98,83.29,82.89,83.24,58000.0,67.6266,67.8792,67.5532,67.8385,58000.0
2016-02-01 15:20:00,83.26,83.42,83.21,83.37,57328.0,67.8548,67.9852,67.814,67.9444,57328.0
2016-02-01 15:30:00,83.37,83.38,83.22,83.24,55336.0,67.9444,67.9526,67.8222,67.8385,55336.0
2016-02-01 15:40:00,83.23,83.32,83.08,83.08,72633.0,67.8303,67.9037,67.7081,67.7081,72633.0
2016-02-01 15:50:00,83.09,83.18,82.92,82.96,133298.0,67.7162,67.7896,67.5777,67.6103,133298.0
2016-02-02 09:30:00,82.73,82.95,82.12,82.31,97365.0,67.4228,67.6021,66.9257,67.0805,97365.0
2016-02-02 09:40:00,82.28,82.42,81.8,81.8,72309.0,67.0561,67.1702,66.6649,66.6649,72309.0
2016-02-02 09:50:00,81.81,82.18,81.7,82.01,84243.0,66.673,66.9746,66.5834,66.836,84243.0
2016-02-02 10:00:00,82.0,82.0,81.74,81.79,44412.0,66.8279,66.8279,66.616,66.6567,44412.0
2016-02-02 10:10:00,81.76,82.26,81.76,82.25,74419.0,66.6323,67.0398,66.6323,67.0316,74419.0
2016-02-02 10:20:00,82.23,82.5,82.1,82.33,67663.0,67.0153,67.2354,66.9094,67.0968,67663.0
2016-02-02 10:30:00,82.3,82.56,82.28,82.51,66355.0,67.0724,67.2843,67.0561,67.2435,66355.0
2016-02-02 10:40:00,82.51,82.75,82.37,82.73,93889.0,67.2435,67.4391,67.1294,67.4228,93889.0
2016-02-02 10:50:00,82.75,82.92,82.63,82.63,82920.0,67.4391,67.5777,67.3413,67.3413,82920.0
2016-02-02 11:00:00,82.63,82.72,82.54,82.62,89967.0,67.3413,67.4147,67.268,67.3332,89967.0
2016-02-02 11:10:00,82.62,82.64,82.42,82.44,93887.0,67.3332,67.3495,67.1702,67.1865,93887.0
2016-02-02 11:20:00,82.45,82.49,82.28,82.37,32770.0,67.1946,67.2272,67.0561,67.1294,32770.0
2016-02-02 11:30:00,82.35,82.62,82.32,82.54,46367.0,67.1131,67.3332,67.0887,67.268,46367.0
2016-02-02 11:40:00,82.51,82.57,82.24,82.28,25866.0,67.2435,67.2924,67.0235,67.0561,25866.0
2016-02-02 11:50:00,82.24,82.3,82.08,82.2,51641.0,67.0235,67.0724,66.8931,66.9909,51641.0
2016-02-02 12:00:00,82.2,82.39,82.07,82.1,49392.0,66.9909,67.1457,66.8849,66.9094,49392.0
2016-02-02 12:10:00,82.1,82.1,81.74,81.84,42074.0,66.9094,66.9094,66.616,66.6975,42074.0
2016-02-02 12:20:00,81.83,82.15,81.8,82.12,34280.0,66.6893,66.9501,66.6649,66.9257,34280.0
2016-02-02 12:30:00,82.12,82.17,81.99,82.16,34222.0,66.9257,66.9664,66.8197,66.9583,34222.0
2016-02-02 12:40:00,82.15,82.28,82.07,82.11,32898.0,66.9501,67.0561,66.8849,66.9175,32898.0
2016-02-02 12:50:00,82.09,82.19,82.02,82.17,43040.0,66.9012,66.9827,66.8442,66.9664,43040.0
2016-02-02 13:00:00,82.19,82.22,82.06,82.11,72943.0,66.9827,67.0072,66.8768,66.9175,72943.0
2016-02-02 13:10:00,82.1,82.16,82.05,82.09,79792.0,66.9094,66.9583,66.8686,66.9012,79792.0
2016-02-02 13:20:00,82.06,82.22,82.02,82.11,75987.0,66.8768,67.0072,66.8442,66.9175,75987.0
2016-02-02 13:30:00,82.13,82.19,82.01,82.02,43769.0,66.9338,66.9827,66.836,66.8442,43769.0
2016-02-02 13:40:00,82.03,82.19,82.02,82.07,57785.0,66.8523,66.9827,66.8442,66.8849,57785.0
2016-02-02 13:50:00,82.08,82.15,82.04,82.11,87713.0,66.8931,66.9501,66.8605,66.9175,87713.0
2016-02-02 14:00:00,82.1,82.19,82.07,82.17,62392.0,66.9094,66.9827,66.8849,66.9664,62392.0
2016-02-02 14:10:00,82.16,82.19,82.07,82.18,82286.0,66.9583,66.9827,66.8849,66.9746,82286.0
2016-02-02 14:20:00,82.17,82.19,81.97,81.98,87118.0,66.9664,66.9827,66.8034,66.8116,87118.0
2016-02-02 14:30:00,81.98,82.3,81.94,82.24,52163.0,66.8116,67.0724,66.779,67.0235,52163.0
2016-02-02 14:40:00,82.24,82.31,82.03,82.13,94694.0,67.0235,67.0805,66.8523,66.9338,94694.0
2016-02-02 14:50:00,82.13,82.23,81.98,82.0,114748.0,66.9338,67.0153,66.8116,66.8279,114748.0
2016-02-02 15:00:00,81.99,82.1,81.96,82.0,98548.0,66.8197,66.9094,66.7953,66.8279,98548.0
2016-02-02 15:10:00,82.0,82.15,81.88,82.06,99673.0,66.8279,66.9501,66.7301,66.8768,99673.0
2016-02-02 15:20:00,82.06,82.13,81.97,82.05,185163.0,66.8768,66.9338,66.8034,66.8686,185163.0
2016-02-02 15:30:00,82.05,82.36,82.05,82.24,104715.0,66.8686,67.1213,66.8686,67.0235,104715.0
2016-02-02 15:40:00,82.24,82.39,82.21,82.27,133841.0,67.0235,67.1457,66.999,67.0479,133841.0
2016-02-02 15:50:00,82.26,82.33,82.16,82.19,227533.0,67.0398,67.0968,66.9583,66.9827,227533.0
2016-02-03 09:30:00,83.12,83.24,80.81,81.4,186785.0,67.7407,67.8385,65.8581,66.3389,186785.0
2016-02-03 09:40:00,81.39,82.52,81.33,82.35,84865.0,66.3308,67.2517,66.2819,67.1131,84865.0
2016-02-03 09:50:00,82.29,82.71,82.12,82.33,90292.0,67.0642,67.4065,66.9257,67.0968,90292.0
2016-02-03 10:00:00,82.32,82.42,82.07,82.25,60393.0,67.0887,67.1702,66.8849,67.0316,60393.0
2016-02-03 10:10:00,82.25,82.53,81.91,82.05,66923.0,67.0316,67.2598,66.7545,66.8686,66923.0
2016-02-03 10:20:00,82.05,82.05,81.24,81.31,83334.0,66.8686,66.8686,66.2085,66.2656,83334.0
2016-02-03 10:30:00,81.27,81.3,81.02,81.28,69439.0,66.233,66.2574,66.0292,66.2411,69439.0
2016-02-03 10:40:00,81.26,81.38,81.17,81.17,26853.0,66.2248,66.3226,66.1515,66.1515,26853.0
2016-02-03 10:50:00,81.14,81.43,81.14,81.29,28985.0,66.127,66.3634,66.127,66.2493,28985.0
2016-02-03 11:00:00,81.29,81.3,81.02,81.18,42645.0,66.2493,66.2574,66.0292,66.1596,42645.0
2016-02-03 11:10:00,81.17,81.54,80.96,81.51,43505.0,66.1515,66.453,65.9803,66.4286,43505.0
2016-02-03 11:20:00,81.54,81.89,81.44,81.58,34616.0,66.453,66.7382,66.3715,66.4856,34616.0
2016-02-03 11:30:00,81.55,81.7,81.26,81.7,54241.0,66.4612,66.5834,66.2248,66.5834,54241.0
2016-02-03 11:40:00,81.66,81.94,81.66,81.86,21119.0,66.5508,66.779,66.5508,66.7138,21119.0
2016-02-03 11:50:00,81.85,81.88,81.66,81.88,31155.0,66.7056,66.7301,66.5508,66.7301,31155.0
2016-02-03 12:00:00,81.95,81.98,81.68,81.74,21549.0,66.7871,66.8116,66.5671,66.616,21549.0
2016-02-03 12:10:00,81.73,81.8,81.57,81.61,30368.0,66.6078,66.6649,66.4775,66.5101,30368.0
2016-02-03 12:20:00,81.63,81.81,81.59,81.67,29641.0,66.5264,66.673,66.4938,66.559,29641.0
2016-02-03 12:30:00,81.67,81.67,81.32,81.32,26461.0,66.559,66.559,66.2737,66.2737,26461.0
2016-02-03 12:40:00,81.34,81.5,81.17,81.48,31565.0,66.29,66.4204,66.1515,66.4041,31565.0
2016-02-03 12:50:00,81.53,81.71,81.4,81.62,20006.0,66.4449,66.5915,66.3389,66.5182,20006.0
2016-02-03 13:00:00,81.61,81.77,81.49,81.55,18796.0,66.5101,66.6404,66.4123,66.4612,18796.0
2016-02-03 13:10:00,81.5,81.53,81.32,81.38,22866.0,66.4204,66.4449,66.2737,66.3226,22866.0
2016-02-03 13:20:00,81.4,81.47,81.23,81.26,22889.0,66.3389,66.396,66.2004,66.2248,22889.0
2016-02-03 13:30:00,81.26,81.29,80.89,80.9,29239.0,66.2248,66.2493,65.9233,65.9314,29239.0
2016-02-03 13:40:00,80.9,81.07,80.81,81.05,23649.0,65.9314,66.07,65.8581,66.0537,23649.0
2016-02-03 13:50:00,81.05,81.17,80.92,80.97,32511.0,66.0537,66.1515,65.9477,65.9885,32511.0
2016-02-03 14:00:00,80.95,81.16,80.94,81.02,59820.0,65.9722,66.1433,65.964,66.0292,59820.0
2016-02-03 14:10:00,80.99,81.19,80.98,81.01,83728.0,66.0048,66.1678,65.9966,66.0211,83728.0
2016-02-03 14:20:00,81.03,81.81,80.99,81.52,99416.0,66.0374,66.673,66.0048,66.4367,99416.0
2016-02-03 14:30:00,81.52,81.91,81.51,81.63,81164.0,66.4367,66.7545,66.4286,66.5264,81164.0
2016-02-03 14:40:00,81.63,81.92,81.35,81.8,98057.0,66.5264,66.7627,66.2982,66.6649,98057.0
2016-02-03 14:50:00,81.79,81.89,81.57,81.78,55094.0,66.6567,66.7382,66.4775,66.6486,55094.0
2016-02-03 15:00:00,81.82,82.15,81.73,82.06,40168.0,66.6812,66.9501,66.6078,66.8768,40168.0
2016-02-03 15:10:00,82.07,82.24,81.99,82.14,44252.0,66.8849,67.0235,66.8197,66.942,44252.0
2016-02-03 15:20:00,82.14,82.17,81.69,81.69,64490.0,66.942,66.9664,66.5752,66.5752,64490.0
2016-02-03 15:30:00,81.74,81.92,81.6,81.65,56648.0,66.616,66.7627,66.5019,66.5427,56648.0
2016-02-03 15:40:00,81.65,81.92,81.59,81.86,81184.0,66.5427,66.7627,66.4938,66.7138,81184.0
2016-02-03 15:50:00,81.99,82.17,81.87,82.1,268571.0,66.8197,66.9664,66.7219,66.9094,268571.0
2016-02-04 09:30:00,82.03,82.21,81.76,82.02,47286.0,66.8523,66.999,66.6323,66.8442,47286.0
2016-02-04 09:40:00,82.02,82.08,81.61,81.9,38954.0,66.8442,66.8931,66.5101,66.7464,38954.0
2016-02-04 09:50:00,81.9,82.06,81.86,82.06,31354.0,66.7464,66.8768,66.7138,66.8768,31354.0
2016-02-04 10:00:00,82.06,82.06,81.55,81.59,34747.0,66.8768,66.8768,66.4612,66.4938,34747.0
2016-02-04 10:10:00,81.55,82.28,81.55,82.19,24916.0,66.4612,67.0561,66.4612,66.9827,24916.0
2016-02-04 10:20:00,82.15,82.3,82.03,82.22,26616.0,66.9501,67.0724,66.8523,67.0072,26616.0
2016-02-04 10:30:00,82.23,82.47,82.12,82.42,18113.0,67.0153,67.2109,66.9257,67.1702,18113.0
2016-02-04 10:40:00,82.38,82.55,82.34,82.49,31176.0,67.1376,67.2761,67.105,67.2272,31176.0
2016-02-04 10:50:00,82.53,82.73,82.43,82.71,33699.0,67.2598,67.4228,67.1783,67.4065,33699.0
2016-02-04 11:00:00,82.68,82.71,82.34,82.34,26172.0,67.3821,67.4065,67.105,67.105,26172.0
2016-02-04 11:10:00,82.36,82.41,82.19,82.19,26912.0,67.1213,67.162,66.9827,66.9827,26912.0
2016-02-04 11:20:00,82.17,82.22,82.07,82.07,22133.0,66.9664,67.0072,66.8849,66.8849,22133.0
2016-02-04 11:30:00,82.08,82.19,81.89,82.14,24838.0,66.8931,66.9827,66.7382,66.942,24838.0
2016-02-04 11:40:00,82.14,82.18,81.81,81.88,24220.0,66.942,66.9746,66.673,66.7301,24220.0
2016-02-04 11:50:00,81.87,81.95,81.76,81.79,22264.0,66.7219,66.7871,66.6323,66.6567,22264.0
2016-02-04 12:00:00,81.82,82.12,81.75,82.07,21273.0,66.6812,66.9257,66.6241,66.8849,21273.0
2016-02-04 12:10:00,82.08,82.23,82.05,82.23,23914.0,66.8931,67.0153,66.8686,67.0153,23914.0
2016-02-04 12:20:00,82.23,82.39,82.2,82.24,17787.0,67.0153,67.1457,66.9909,67.0235,17787.0
2016-02-04 12:30:00,82.22,82.44,82.2,82.41,23233.0,67.0072,67.1865,66.9909,67.162,23233.0
2016-02-04 12:40:00,82.41,82.54,82.35,82.49,28163.0,67.162,67.268,67.1131,67.2272,28163.0
2016-02-04 12:50:00,82.49,82.52,82.4,82.46,17367.0,67.2272,67.2517,67.1539,67.2028,17367.0
2016-02-04 13:00:00,82.47,82.62,82.43,82.58,28632.0,67.2109,67.3332,67.1783,67.3006,28632.0
2016-02-04 13:10:00,82.59,82.74,82.49,82.5,23020.0,67.3087,67.431,67.2272,67.2354,23020.0
2016-02-04 13:20:00,82.49,82.63,82.46,82.59,19704.0,67.2272,67.3413,67.2028,67.3087,19704.0
2016-02-04 13:30:00,82.58,82.66,82.52,82.56,16374.0,67.3006,67.3658,67.2517,67.2843,16374.0
2016-02-04 13:40:00,82.53,82.53,82.23,82.23,22709.0,67.2598,67.2598,67.0153,67.0153,22709.0
2016-02-04 13:50:00,82.25,82.5,82.24,82.47,41945.0,67.0316,67.2354,67.0235,67.2109,41945.0
2016-02-04 14:00:00,82.47,82.47,82.1,82.14,28418.0,67.2109,67.2109,66.9094,66.942,28418.0
2016-02-04 14:10:00,82.13,82.26,82.05,82.24,32125.0,66.9338,67.0398,66.8686,67.0235,32125.0
2016-02-04 14:20:00,82.24,82.34,82.19,82.22,33390.0,67.0235,67.105,66.9827,67.0072,33390.0
2016-02-04 14:30:00,82.19,82.28,82.06,82.08,56273.0,66.9827,67.0561,66.8768,66.8931,56273.0
2016-02-04 14:40:00,82.08,82.32,82.07,82.3,67831.0,66.8931,67.0887,66.8849,67.0724,67831.0
2016-02-04 14:50:00,82.31,82.54,82.17,82.54,44070.0,67.0805,67.268,66.9664,67.268,44070.0
2016-02-04 15:00:00,82.54,82.57,82.37,82.46,63870.0,67.268,67.2924,67.1294,67.2028,63870.0
2016-02-04 15:10:00,82.46,82.74,82.4,82.62,37753.0,67.2028,67.431,67.1539,67.3332,37753.0
2016-02-04 15:20:00,82.6,82.8,82.6,82.73,48829.0,67.3169,67.4799,67.3169,67.4228,48829.0
2016-02-04 15:30:00,82.74,82.8,82.61,82.78,67446.0,67.431,67.4799,67.325,67.4636,67446.0
2016-02-04 15:40:00,82.77,82.9,82.7,82.71,64925.0,67.4554,67.5614,67.3984,67.4065,64925.0
2016-02-04 15:50:00,82.72,82.88,82.64,82.84,97243.0,67.4147,67.5451,67.3495,67.5125,97243.0
2016-02-05 09:30:00,82.8,82.99,82.3,82.62,66351.0,67.4799,67.6347,67.0724,67.3332,66351.0
2016-02-05 09:40:00,82.64,82.7,82.26,82.35,35153.0,67.3495,67.3984,67.0398,67.1131,35153.0
2016-02-05 09:50:00,82.29,82.63,82.2,82.59,69727.0,67.0642,67.3413,66.9909,67.3087,69727.0
2016-02-05 10:00:00,82.52,82.73,82.49,82.53,50434.0,67.2517,67.4228,67.2272,67.2598,50434.0
2016-02-05 10:10:00,82.55,82.73,82.55,82.64,36982.0,67.2761,67.4228,67.2761,67.3495,36982.0
2016-02-05 10:20:00,82.64,82.7,82.15,82.19,42752.0,67.3495,67.3984,66.9501,66.9827,42752.0
2016-02-05 10:30:00,82.19,82.45,82.19,82.3,26917.0,66.9827,67.1946,66.9827,67.0724,26917.0
2016-02-05 10:40:00,82.32,82.43,82.09,82.09,34759.0,67.0887,67.1783,66.9012,66.9012,34759.0
2016-02-05 10:50:00,82.09,82.09,81.7,81.7,18627.0,66.9012,66.9012,66.5834,66.5834,18627.0
2016-02-05 11:00:00,81.71,81.77,81.63,81.75,16512.0,66.5915,66.6404,66.5264,66.6241,16512.0
2016-02-05 11:10:00,81.71,81.84,81.61,81.63,17119.0,66.5915,66.6975,66.5101,66.5264,17119.0
2016-02-05 11:20:00,81.65,81.67,81.42,81.62,26380.0,66.5427,66.559,66.3552,66.5182,26380.0
2016-02-05 11:30:00,81.59,81.77,81.59,81.63,26518.0,66.4938,66.6404,66.4938,66.5264,26518.0
2016-02-05 11:40:00,81.64,81.71,81.43,81.53,20859.0,66.5345,66.5915,66.3634,66.4449,20859.0
2016-02-05 11:50:00,81.55,81.78,81.54,81.68,25880.0,66.4612,66.6486,66.453,66.5671,25880.0
2016-02-05 12:00:00,81.69,81.82,81.64,81.7,32951.0,66.5752,66.6812,66.5345,66.5834,32951.0
2016-02-05 12:10:00,81.7,81.7,81.4,81.57,28422.0,66.5834,66.5834,66.3389,66.4775,28422.0
2016-02-05 12:20:00,81.57,81.64,81.45,81.5,29019.0,66.4775,66.5345,66.3797,66.4204,29019.0
2016-02-05 12:30:00,81.49,81.56,81.43,81.5,26055.0,66.4123,66.4693,66.3634,66.4204,26055.0
2016-02-05 12:40:00,81.49,81.53,81.39,81.49,22951.0,66.4123,66.4449,66.3308,66.4123,22951.0
2016-02-05 12:50:00,81.5,81.53,81.19,81.32,33020.0,66.4204,66.4449,66.1678,66.2737,33020.0
2016-02-05 13:00:00,81.32,81.48,81.31,81.45,21785.0,66.2737,66.4041,66.2656,66.3797,21785.0
2016-02-05 13:10:00,81.48,81.49,81.33,81.4,19376.0,66.4041,66.4123,66.2819,66.3389,19376.0
2016-02-05 13:20:00,81.41,81.45,81.35,81.45,43125.0,66.3471,66.3797,66.2982,66.3797,43125.0
2016-02-05 13:30:00,81.44,81.52,81.38,81.42,21464.0,66.3715,66.4367,66.3226,66.3552,21464.0
2016-02-05 13:40:00,81.43,81.44,81.17,81.23,17180.0,66.3634,66.3715,66.1515,66.2004,17180.0
2016-02-05 13:50:00,81.23,81.29,81.11,81.29,50384.0,66.2004,66.2493,66.1026,66.2493,50384.0
2016-02-05 14:00:00,81.3,81.4,81.23,81.29,25512.0,66.2574,66.3389,66.2004,66.2493,25512.0
2016-02-05 14:10:00,81.29,81.29,81.04,81.11,32025.0,66.2493,66.2493,66.0455,66.1026,32025.0
2016-02-05 14:20:00,81.14,81.28,81.05,81.19,25077.0,66.127,66.2411,66.0537,66.1678,25077.0
2016-02-05 14:30:00,81.19,81.45,81.18,81.38,41607.0,66.1678,66.3797,66.1596,66.3226,41607.0
2016-02-05 14:40:00,81.37,81.37,81.1,81.29,45491.0,66.3145,66.3145,66.0944,66.2493,45491.0
2016-02-05 14:50:00,81.28,81.28,81.15,81.22,67399.0,66.2411,66.2411,66.1352,66.1922,67399.0
2016-02-05 15:00:00,81.22,81.22,80.99,81.1,60084.0,66.1922,66.1922,66.0048,66.0944,60084.0
2016-02-05 15:10:00,81.1,81.37,81.08,81.35,64101.0,66.0944,66.3145,66.0781,66.2982,64101.0
2016-02-05 15:20:00,81.35,81.39,81.18,81.27,74384.0,66.2982,66.3308,66.1596,66.233,74384.0
2016-02-05 15:30:00,81.25,81.28,81.02,81.02,65668.0,66.2167,66.2411,66.0292,66.0292,65668.0
2016-02-05 15:40:00,81.01,81.19,80.94,81.16,96312.0,66.0211,66.1678,65.964,66.1433,96312.0
2016-02-05 15:50:00,81.16,81.31,80.97,81.3,240996.0,66.1433,66.2656,65.9885,66.2574,240996.0
2016-02-08 09:30:00,80.4,80.65,79.82,79.95,85331.0,65.5239,65.7277,65.0512,65.1572,85331.0
2016-02-08 09:40:00,79.95,80.42,79.95,80.28,29245.0,65.1572,65.5402,65.1572,65.4261,29245.0
2016-02-08 09:50:00,80.32,80.32,79.73,80.0,33616.0,65.4587,65.4587,64.9779,65.1979,33616.0
2016-02-08 10:00:00,79.99,80.19,79.92,79.99,24445.0,65.1898,65.3528,65.1327,65.1898,24445.0
2016-02-08 10:10:00,79.95,80.12,79.74,79.79,26179.0,65.1572,65.2957,64.9861,65.0268,26179.0
2016-02-08 10:20:00,79.75,79.98,79.71,79.84,35596.0,64.9942,65.1816,64.9616,65.0675,35596.0
2016-02-08 10:30:00,79.82,80.09,79.8,80.0,37428.0,65.0512,65.2713,65.0349,65.1979,37428.0
2016-02-08 10:40:00,80.0,80.0,79.65,79.71,36581.0,65.1979,65.1979,64.9127,64.9616,36581.0
2016-02-08 10:50:00,79.74,79.74,79.44,79.51,24729.0,64.9861,64.9861,64.7416,64.7986,24729.0
2016-02-08 11:00:00,79.54,79.64,79.19,79.22,30585.0,64.8231,64.9046,64.5378,64.5623,30585.0
2016-02-08 11:10:00,79.23,79.4,79.01,79.4,25214.0,64.5704,64.709,64.3911,64.709,25214.0
2016-02-08 11:20:00,79.39,79.53,79.29,79.53,31574.0,64.7008,64.8149,64.6193,64.8149,31574.0
2016-02-08 11:30:00,79.48,79.52,79.23,79.28,43800.0,64.7742,64.8068,64.5704,64.6112,43800.0
2016-02-08 11:40:00,79.27,79.42,78.98,79.15,28714.0,64.603,64.7253,64.3667,64.5052,28714.0
2016-02-08 11:50:00,79.14,79.46,79.08,79.44,23038.0,64.4971,64.7579,64.4482,64.7416,23038.0
2016-02-08 12:00:00,79.44,79.61,79.44,79.59,23824.0,64.7416,64.8801,64.7416,64.8638,23824.0
2016-02-08 12:10:00,79.56,79.91,79.49,79.78,36082.0,64.8394,65.1246,64.7823,65.0186,36082.0
2016-02-08 12:20:00,79.81,80.02,79.8,79.93,27303.0,65.0431,65.2142,65.0349,65.1409,27303.0
2016-02-08 12:30:00,79.93,80.04,79.71,79.73,24270.0,65.1409,65.2305,64.9616,64.9779,24270.0
2016-02-08 12:40:00,79.69,79.82,79.69,79.76,20724.0,64.9453,65.0512,64.9453,65.0023,20724.0
2016-02-08 12:50:00,79.8,79.87,79.74,79.81,20864.0,65.0349,65.092,64.9861,65.0431,20864.0
2016-02-08 13:00:00,79.83,79.84,79.69,79.75,23758.0,65.0594,65.0675,64.9453,64.9942,23758.0
2016-02-08 13:10:00,79.77,79.81,79.64,79.68,15251.0,65.0105,65.0431,64.9046,64.9372,15251.0
2016-02-08 13:20:00,79.68,79.74,79.59,79.72,22891.0,64.9372,64.9861,64.8638,64.9698,22891.0
2016-02-08 13:30:00,79.72,79.84,79.69,79.82,29968.0,64.9698,65.0675,64.9453,65.0512,29968.0
2016-02-08 13:40:00,79.82,79.83,79.59,79.61,29851.0,65.0512,65.0594,64.8638,64.8801,29851.0
2016-02-08 13:50:00,79.62,79.69,79.49,79.5,24647.0,64.8883,64.9453,64.7823,64.7905,24647.0
2016-02-08 14:00:00,79.47,79.71,79.47,79.69,23493.0,64.766,64.9616,64.766,64.9453,23493.0
2016-02-08 14:10:00,79.69,79.71,79.44,79.54,39814.0,64.9453,64.9616,64.7416,64.8231,39814.0
2016-02-08 14:20:00,79.54,79.69,79.51,79.54,38036.0,64.8231,64.9453,64.7986,64.8231,38036.0
2016-02-08 14:30:00,79.53,79.57,79.36,79.55,32639.0,64.8149,64.8475,64.6764,64.8312,32639.0
2016-02-08 14:40:00,79.52,79.83,79.46,79.71,37416.0,64.8068,65.0594,64.7579,64.9616,37416.0
2016-02-08 14:50:00,79.7,79.77,79.64,79.73,23236.0,64.9535,65.0105,64.9046,64.9779,23236.0
2016-02-08 15:00:00,79.71,79.93,79.66,79.8,41283.0,64.9616,65.1409,64.9209,65.0349,41283.0
2016-02-08 15:10:00,79.8,80.34,79.79,80.28,63572.0,65.0349,65.475,65.0268,65.4261,63572.0
2016-02-08 15:20:00,80.27,80.44,80.2,80.42,92291.0,65.418,65.5565,65.3609,65.5402,92291.0
2016-02-08 15:30:00,80.44,80.73,80.42,80.71,102262.0,65.5565,65.7929,65.5402,65.7766,102262.0
2016-02-08 15:40:00,80.7,81.5,80.69,81.32,197917.0,65.7684,66.4204,65.7603,66.2737,197917.0
2016-02-08 15:50:00,81.33,81.36,81.13,81.25,296482.0,66.2819,66.3063,66.1189,66.2167,296482.0
2016-02-09 09:30:00,80.95,81.14,80.58,80.95,80322.0,65.9722,66.127,65.6706,65.9722,80322.0
2016-02-09 09:40:00,80.91,81.62,80.8,81.6,40809.0,65.9396,66.5182,65.8499,66.5019,40809.0
2016-02-09 09:50:00,81.58,81.69,81.29,81.42,37431.0,66.4856,66.5752,66.2493,66.3552,37431.0
2016-02-09 10:00:00,81.45,81.83,81.45,81.7,39620.0,66.3797,66.6893,66.3797,66.5834,39620.0
2016-02-09 10:10:00,81.68,81.68,81.18,81.26,25356.0,66.5671,66.5671,66.1596,66.2248,25356.0
2016-02-09 10:20:00,81.28,81.44,81.19,81.23,20821.0,66.2411,66.3715,66.1678,66.2004,20821.0
2016-02-09 10:30:00,81.24,81.26,80.98,81.08,35613.0,66.2085,66.2248,65.9966,66.0781,35613.0
2016-02-09 10:40:00,81.06,81.12,80.79,81.07,43715.0,66.0618,66.1107,65.8418,66.07,43715.0
2016-02-09 10:50:00,81.15,81.17,80.61,80.66,49716.0,66.1352,66.1515,65.6951,65.7358,49716.0
2016-02-09 11:00:00,80.65,80.94,80.64,80.91,66518.0,65.7277,65.964,65.7195,65.9396,66518.0
2016-02-09 11:10:00,80.95,81.36,80.95,81.1,21778.0,65.9722,66.3063,65.9722,66.0944,21778.0
2016-02-09 11:20:00,81.11,81.46,81.1,81.31,19473.0,66.1026,66.3878,66.0944,66.2656,19473.0
2016-02-09 11:30:00,81.31,81.42,80.88,80.94,38765.0,66.2656,66.3552,65.9151,65.964,38765.0
2016-02-09 11:40:00,80.97,81.19,80.94,81.04,53390.0,65.9885,66.1678,65.964,66.0455,53390.0
2016-02-09 11:50:00,81.0,81.01,80.78,80.79,13287.0,66.0129,66.0211,65.8336,65.8418,13287.0
2016-02-09 12:00:00,80.79,81.09,80.66,81.03,23242.0,65.8418,66.0863,65.7358,66.0374,23242.0
2016-02-09 12:10:00,81.02,81.07,80.83,80.85,17207.0,66.0292,66.07,65.8744,65.8907,17207.0
2016-02-09 12:20:00,80.85,81.0,80.72,80.9,37337.0,65.8907,66.0129,65.7847,65.9314,37337.0
2016-02-09 12:30:00,80.86,81.06,80.83,80.88,14430.0,65.8988,66.0618,65.8744,65.9151,14430.0
2016-02-09 12:40:00,80.87,80.94,80.64,80.64,19806.0,65.907,65.964,65.7195,65.7195,19806.0
2016-02-09 12:50:00,80.65,80.78,80.6,80.77,20262.0,65.7277,65.8336,65.6869,65.8255,20262.0
2016-02-09 13:00:00,80.76,80.82,80.53,80.54,38031.0,65.8173,65.8662,65.6299,65.638,38031.0
2016-02-09 13:10:00,80.52,80.52,80.34,80.47,19739.0,65.6217,65.6217,65.475,65.581,19739.0
2016-02-09 13:20:00,80.44,80.66,80.42,80.6,25915.0,65.5565,65.7358,65.5402,65.6869,25915.0
2016-02-09 13:30:00,80.6,80.79,80.39,80.42,39730.0,65.6869,65.8418,65.5158,65.5402,39730.0
2016-02-09 13:40:00,80.44,80.76,80.43,80.54,28932.0,65.5565,65.8173,65.5484,65.638,28932.0
2016-02-09 13:50:00,80.52,80.78,80.45,80.67,26284.0,65.6217,65.8336,65.5647,65.744,26284.0
2016-02-09 14:00:00,80.67,81.17,80.67,81.09,32069.0,65.744,66.1515,65.744,66.0863,32069.0
2016-02-09 14:10:00,81.12,81.17,80.87,80.88,42512.0,66.1107,66.1515,65.907,65.9151,42512.0
2016-02-09 14:20:00,80.92,80.97,80.61,80.69,38377.0,65.9477,65.9885,65.6951,65.7603,38377.0
2016-02-09 14:30:00,80.7,81.17,80.69,81.1,49070.0,65.7684,66.1515,65.7603,66.0944,49070.0
2016-02-09 14:40:00,81.08,81.27,80.98,81.0,28143.0,66.0781,66.233,65.9966,66.0129,28143.0
2016-02-09 14:50:00,80.97,81.14,80.96,81.06,31756.0,65.9885,66.127,65.9803,66.0618,31756.0
2016-02-09 15:00:00,81.04,81.66,81.04,81.51,44172.0,66.0455,66.5508,66.0455,66.4286,44172.0
2016-02-09 15:10:00,81.48,81.57,81.27,81.27,44353.0,66.4041,66.4775,66.233,66.233,44353.0
2016-02-09 15:20:00,81.25,81.35,80.89,81.0,68107.0,66.2167,66.2982,65.9233,66.0129,68107.0
2016-02-09 15:30:00,81.0,81.2,80.94,81.06,84520.0,66.0129,66.1759,65.964,66.0618,84520.0
2016-02-09 15:40:00,81.05,81.06,80.57,80.58,93589.0,66.0537,66.0618,65.6625,65.6706,93589.0
2016-02-09 15:50:00,80.6,80.74,80.55,80.67,205262.0,65.6869,65.801,65.6462,65.744,205262.0
2016-02-10 09:30:00,81.82,82.09,81.5,82.04,73946.0,66.6812,66.9012,66.4204,66.8605,73946.0
2016-02-10 09:40:00,82.08,82.36,81.78,82.01,44879.0,66.8931,67.1213,66.6486,66.836,44879.0
2016-02-10 09:50:00,81.92,82.22,81.84,82.18,24389.0,66.7627,67.0072,66.6975,66.9746,24389.0
2016-02-10 10:00:00,82.21,82.42,82.17,82.31,28489.0,66.999,67.1702,66.9664,67.0805,28489.0
2016-02-10 10:10:00,82.34,82.54,82.3,82.53,35450.0,67.105,67.268,67.0724,67.2598,35450.0
2016-02-10 10:20:00,82.57,82.57,82.25,82.26,28507.0,67.2924,67.2924,67.0316,67.0398,28507.0
2016-02-10 10:30:00,82.28,82.54,82.26,82.45,33914.0,67.0561,67.268,67.0398,67.1946,33914.0
2016-02-10 10:40:00,82.45,82.46,82.12,82.19,22285.0,67.1946,67.2028,66.9257,66.9827,22285.0
2016-02-10 10:50:00,82.15,82.16,81.8,81.83,26901.0,66.9501,66.9583,66.6649,66.6893,26901.0
2016-02-10 11:00:00,81.85,81.95,81.53,81.59,32880.0,66.7056,66.7871,66.4449,66.4938,32880.0
2016-02-10 11:10:00,81.55,81.99,81.49,81.95,41094.0,66.4612,66.8197,66.4123,66.7871,41094.0
2016-02-10 11:20:00,81.94,82.18,81.8,81.8,25086.0,66.779,66.9746,66.6649,66.6649,25086.0
2016-02-10 11:30:00,81.8,81.84,81.45,81.47,30569.0,66.6649,66.6975,66.3797,66.396,30569.0
2016-02-10 11:40:00,81.47,81.73,81.35,81.72,19248.0,66.396,66.6078,66.2982,66.5997,19248.0
2016-02-10 11:50:00,81.72,81.96,81.69,81.88,18106.0,66.5997,66.7953,66.5752,66.7301,18106.0
2016-02-10 12:00:00,81.89,81.93,81.47,81.61,51330.0,66.7382,66.7708,66.396,66.5101,51330.0
2016-02-10 12:10:00,81.64,81.67,81.42,81.53,17500.0,66.5345,66.559,66.3552,66.4449,17500.0
2016-02-10 12:20:00,81.55,81.74,81.55,81.71,17748.0,66.4612,66.616,66.4612,66.5915,17748.0
2016-02-10 12:30:00,81.72,81.79,81.54,81.74,19106.0,66.5997,66.6567,66.453,66.616,19106.0
2016-02-10 12:40:00,81.76,81.82,81.64,81.68,13852.0,66.6323,66.6812,66.5345,66.5671,13852.0
2016-02-10 12:50:00,81.73,81.83,81.55,81.78,31881.0,66.6078,66.6893,66.4612,66.6486,31881.0
2016-02-10 13:00:00,81.77,81.82,81.62,81.62,28504.0,66.6404,66.6812,66.5182,66.5182,28504.0
2016-02-10 13:10:00,81.64,81.64,81.49,81.62,15829.0,66.5345,66.5345,66.4123,66.5182,15829.0
2016-02-10 13:20:00,81.65,81.7,81.31,81.36,17131.0,66.5427,66.5834,66.2656,66.3063,17131.0
2016-02-10 13:30:00,81.39,81.41,81.23,81.34,17945.0,66.3308,66.3471,66.2004,66.29,17945.0
2016-02-10 13:40:00,81.34,81.54,81.3,81.5,19742.0,66.29,66.453,66.2574,66.4204,19742.0
2016-02-10 13:50:00,81.48,81.48,81.28,81.3,17023.0,66.4041,66.4041,66.2411,66.2574,17023.0
2016-02-10 14:00:00,81.3,81.58,81.3,81.56,29390.0,66.2574,66.4856,66.2574,66.4693,29390.0
2016-02-10 14:10:00,81.59,81.71,81.51,81.66,54627.0,66.4938,66.5915,66.4286,66.5508,54627.0
2016-02-10 14:20:00,81.65,81.65,81.45,81.61,23660.0,66.5427,66.5427,66.3797,66.5101,23660.0
2016-02-10 14:30:00,81.59,81.75,81.38,81.38,24176.0,66.4938,66.6241,66.3226,66.3226,24176.0
2016-02-10 14:40:00,81.36,81.37,81.14,81.18,32733.0,66.3063,66.3145,66.127,66.1596,32733.0
2016-02-10 14:50:00,81.17,81.28,81.08,81.18,36713.0,66.1515,66.2411,66.0781,66.1596,36713.0
2016-02-10 15:00:00,81.21,81.51,81.17,81.29,42050.0,66.1841,66.4286,66.1515,66.2493,42050.0
2016-02-10 15:10:00,81.28,81.35,80.84,80.9,43929.0,66.2411,66.2982,65.8825,65.9314,43929.0
2016-02-10 15:20:00,80.92,81.05,80.74,80.79,52340.0,65.9477,66.0537,65.801,65.8418,52340.0
2016-02-10 15:30:00,80.81,80.94,80.67,80.68,61054.0,65.8581,65.964,65.744,65.7521,61054.0
2016-02-10 15:40:00,80.67,80.85,80.59,80.79,75471.0,65.744,65.8907,65.6788,65.8418,75471.0
2016-02-10 15:50:00,80.78,80.88,80.7,80.83,172338.0,65.8336,65.9151,65.7684,65.8744,172338.0
2016-02-11 09:30:00,79.38,79.89,79.08,79.29,65221.0,64.6927,65.1083,64.4482,64.6193,65221.0
2016-02-11 09:40:00,79.3,79.81,79.25,79.55,18656.0,64.6275,65.0431,64.5867,64.8312,18656.0
2016-02-11 09:50:00,79.46,80.08,79.43,79.94,35209.0,64.7579,65.2631,64.7334,65.149,35209.0
2016-02-11 10:00:00,79.89,79.95,79.53,79.8,20312.0,65.1083,65.1572,64.8149,65.0349,20312.0
2016-02-11 10:10:00,79.79,79.83,79.59,79.64,27178.0,65.0268,65.0594,64.8638,64.9046,27178.0
2016-02-11 10:20:00,79.64,79.82,79.46,79.46,29226.0,64.9046,65.0512,64.7579,64.7579,29226.0
2016-02-11 10:30:00,79.51,79.63,79.39,79.39,36283.0,64.7986,64.8964,64.7008,64.7008,36283.0
2016-02-11 10:40:00,79.43,79.65,79.34,79.56,25735.0,64.7334,64.9127,64.6601,64.8394,25735.0
2016-02-11 10:50:00,79.53,79.55,79.3,79.43,29380.0,64.8149,64.8312,64.6275,64.7334,29380.0
2016-02-11 11:00:00,79.44,79.48,79.23,79.36,41627.0,64.7416,64.7742,64.5704,64.6764,41627.0
2016-02-11 11:10:00,79.36,79.44,79.18,79.36,21925.0,64.6764,64.7416,64.5297,64.6764,21925.0
2016-02-11 11:20:00,79.43,79.48,79.2,79.34,33378.0,64.7334,64.7742,64.546,64.6601,33378.0
2016-02-11 11:30:00,79.32,79.5,79.23,79.48,29376.0,64.6438,64.7905,64.5704,64.7742,29376.0
2016-02-11 11:40:00,79.5,79.62,79.41,79.43,24038.0,64.7905,64.8883,64.7171,64.7334,24038.0
2016-02-11 11:50:00,79.4,79.66,79.37,79.51,23036.0,64.709,64.9209,64.6845,64.7986,23036.0
2016-02-11 12:00:00,79.53,79.7,79.47,79.66,14819.0,64.8149,64.9535,64.766,64.9209,14819.0
2016-02-11 12:10:00,79.57,79.71,79.39,79.45,18599.0,64.8475,64.9616,64.7008,64.7497,18599.0
2016-02-11 12:20:00,79.47,79.66,79.43,79.5,19636.0,64.766,64.9209,64.7334,64.7905,19636.0
2016-02-11 12:30:00,79.51,79.55,79.31,79.5,24203.0,64.7986,64.8312,64.6356,64.7905,24203.0
2016-02-11 12:40:00,79.5,79.63,79.42,79.53,21196.0,64.7905,64.8964,64.7253,64.8149,21196.0
2016-02-11 12:50:00,79.54,79.73,79.54,79.72,33997.0,64.8231,64.9779,64.8231,64.9698,33997.0
2016-02-11 13:00:00,79.74,79.85,79.6,79.72,38090.0,64.9861,65.0757,64.872,64.9698,38090.0
2016-02-11 13:10:00,79.69,79.83,79.64,79.81,17935.0,64.9453,65.0594,64.9046,65.0431,17935.0
2016-02-11 13:20:00,79.83,79.94,79.8,79.8,17140.0,65.0594,65.149,65.0349,65.0349,17140.0
2016-02-11 13:30:00,79.76,79.87,79.52,79.56,22701.0,65.0023,65.092,64.8068,64.8394,22701.0
2016-02-11 13:40:00,79.52,79.68,79.52,79.62,30645.0,64.8068,64.9372,64.8068,64.8883,30645.0
2016-02-11 13:50:00,79.63,79.66,79.44,79.55,29449.0,64.8964,64.9209,64.7416,64.8312,29449.0
2016-02-11 14:00:00,79.52,79.62,79.42,79.59,30385.0,64.8068,64.8883,64.7253,64.8638,30385.0
2016-02-11 14:10:00,79.6,79.66,79.36,79.36,31523.0,64.872,64.9209,64.6764,64.6764,31523.0
2016-02-11 14:20:00,79.37,79.48,79.24,79.28,26288.0,64.6845,64.7742,64.5786,64.6112,26288.0
2016-02-11 14:30:00,79.27,79.61,79.13,79.6,49661.0,64.603,64.8801,64.4889,64.872,49661.0
2016-02-11 14:40:00,79.63,79.75,79.43,79.75,136788.0,64.8964,64.9942,64.7334,64.9942,136788.0
2016-02-11 14:50:00,79.74,79.97,79.67,79.79,102712.0,64.9861,65.1735,64.929,65.0268,102712.0
2016-02-11 15:00:00,79.81,79.85,79.45,79.63,74874.0,65.0431,65.0757,64.7497,64.8964,74874.0
2016-02-11 15:10:00,79.62,79.83,79.55,79.7,88188.0,64.8883,65.0594,64.8312,64.9535,88188.0
2016-02-11 15:20:00,79.69,80.09,79.64,80.09,60810.0,64.9453,65.2713,64.9046,65.2713,60810.0
2016-02-11 15:30:00,80.07,80.38,79.95,80.35,66190.0,65.255,65.5076,65.1572,65.4832,66190.0
2016-02-11 15:40:00,80.35,80.46,80.28,80.34,101694.0,65.4832,65.5728,65.4261,65.475,101694.0
2016-02-11 15:50:00,80.34,80.55,80.16,80.21,467075.0,65.475,65.6462,65.3283,65.3691,467075.0
2016-02-12 09:30:00,81.27,81.35,80.57,80.72,69492.0,66.233,66.2982,65.6625,65.7847,69492.0
2016-02-12 09:40:00,80.72,81.04,80.68,80.92,27012.0,65.7847,66.0455,65.7521,65.9477,27012.0
2016-02-12 09:50:00,80.92,81.05,80.78,80.82,20691.0,65.9477,66.0537,65.8336,65.8662,20691.0
2016-02-12 10:00:00,80.8,81.13,80.67,80.94,17163.0,65.8499,66.1189,65.744,65.964,17163.0
2016-02-12 10:10:00,81.01,81.17,80.94,81.11,19930.0,66.0211,66.1515,65.964,66.1026,19930.0
2016-02-12 10:20:00,81.15,81.37,81.1,81.32,12267.0,66.1352,66.3145,66.0944,66.2737,12267.0
2016-02-12 10:30:00,81.32,81.48,81.16,81.34,18958.0,66.2737,66.4041,66.1433,66.29,18958.0
2016-02-12 10:40:00,81.32,81.35,81.13,81.17,16814.0,66.2737,66.2982,66.1189,66.1515,16814.0
2016-02-12 10:50:00,81.21,81.35,81.11,81.16,21901.0,66.1841,66.2982,66.1026,66.1433,21901.0
2016-02-12 11:00:00,81.11,81.3,81.11,81.25,23966.0,66.1026,66.2574,66.1026,66.2167,23966.0
2016-02-12 11:10:00,81.24,81.62,81.23,81.57,22077.0,66.2085,66.5182,66.2004,66.4775,22077.0
2016-02-12 11:20:00,81.57,81.61,81.5,81.57,15230.0,66.4775,66.5101,66.4204,66.4775,15230.0
2016-02-12 11:30:00,81.6,81.7,81.57,81.64,16782.0,66.5019,66.5834,66.4775,66.5345,16782.0
2016-02-12 11:40:00,81.65,81.67,81.52,81.62,20889.0,66.5427,66.559,66.4367,66.5182,20889.0
2016-02-12 11:50:00,81.63,81.63,81.37,81.5,23866.0,66.5264,66.5264,66.3145,66.4204,23866.0
2016-02-12 12:00:00,81.48,81.56,81.36,81.36,15582.0,66.4041,66.4693,66.3063,66.3063,15582.0
2016-02-12 12:10:00,81.35,81.54,81.31,81.5,23948.0,66.2982,66.453,66.2656,66.4204,23948.0
2016-02-12 12:20:00,81.5,81.58,81.49,81.56,10688.0,66.4204,66.4856,66.4123,66.4693,10688.0
2016-02-12 12:30:00,81.54,81.64,81.51,81.58,13281.0,66.453,66.5345,66.4286,66.4856,13281.0
2016-02-12 12:40:00,81.63,81.7,81.59,81.61,15861.0,66.5264,66.5834,66.4938,66.5101,15861.0
2016-02-12 12:50:00,81.6,81.66,81.57,81.57,10373.0,66.5019,66.5508,66.4775,66.4775,10373.0
2016-02-12 13:00:00,81.58,81.64,81.39,81.41,16817.0,66.4856,66.5345,66.3308,66.3471,16817.0
2016-02-12 13:10:00,81.4,81.45,81.29,81.31,16776.0,66.3389,66.3797,66.2493,66.2656,16776.0
2016-02-12 13:20:00,81.34,81.47,81.34,81.47,13570.0,66.29,66.396,66.29,66.396,13570.0
2016-02-12 13:30:00,81.49,81.52,81.39,81.41,25672.0,66.4123,66.4367,66.3308,66.3471,25672.0
2016-02-12 13:40:00,81.44,81.55,81.36,81.55,11506.0,66.3715,66.4612,66.3063,66.4612,11506.0
2016-02-12 13:50:00,81.54,81.59,81.44,81.5,13572.0,66.453,66.4938,66.3715,66.4204,13572.0
2016-02-12 14:00:00,81.5,81.78,81.48,81.75,46930.0,66.4204,66.6486,66.4041,66.6241,46930.0
2016-02-12 14:10:00,81.76,81.88,81.68,81.72,25385.0,66.6323,66.7301,66.5671,66.5997,25385.0
2016-02-12 14:20:00,81.71,81.86,81.68,81.8,24060.0,66.5915,66.7138,66.5671,66.6649,24060.0
2016-02-12 14:30:00,81.81,81.86,81.66,81.66,29688.0,66.673,66.7138,66.5508,66.5508,29688.0
2016-02-12 14:40:00,81.66,81.79,81.62,81.73,28655.0,66.5508,66.6567,66.5182,66.6078,28655.0
2016-02-12 14:50:00,81.74,81.81,81.7,81.7,21534.0,66.616,66.673,66.5834,66.5834,21534.0
2016-02-12 15:00:00,81.69,81.78,81.59,81.66,23959.0,66.5752,66.6486,66.4938,66.5508,23959.0
2016-02-12 15:10:00,81.67,81.82,81.65,81.79,27531.0,66.559,66.6812,66.5427,66.6567,27531.0
2016-02-12 15:20:00,81.79,81.85,81.7,81.8,32748.0,66.6567,66.7056,66.5834,66.6649,32748.0
2016-02-12 15:30:00,81.81,81.82,81.57,81.59,45980.0,66.673,66.6812,66.4775,66.4938,45980.0
2016-02-12 15:40:00,81.6,81.81,81.58,81.75,73265.0,66.5019,66.673,66.4856,66.6241,73265.0
2016-02-12 15:50:00,81.77,81.81,81.66,81.73,115927.0,66.6404,66.673,66.5508,66.6078,115927.0
2016-02-16 09:30:00,83.05,83.17,82.65,82.99,83846.0,67.6836,67.7814,67.3576,67.6347,83846.0
2016-02-16 09:40:00,82.93,83.46,82.9,83.09,60731.0,67.5858,68.0178,67.5614,67.7162,60731.0
2016-02-16 09:50:00,83.09,83.15,82.97,83.15,26030.0,67.7162,67.7651,67.6184,67.7651,26030.0
2016-02-16 10:00:00,83.11,83.23,82.85,82.89,27444.0,67.7325,67.8303,67.5206,67.5532,27444.0
2016-02-16 10:10:00,82.88,82.94,82.81,82.85,37645.0,67.5451,67.594,67.488,67.5206,37645.0
2016-02-16 10:20:00,82.87,83.08,82.87,83.01,17097.0,67.5369,67.7081,67.5369,67.651,17097.0
2016-02-16 10:30:00,83.01,83.2,82.93,83.17,26443.0,67.651,67.8059,67.5858,67.7814,26443.0
2016-02-16 10:40:00,83.18,83.28,83.12,83.22,23278.0,67.7896,67.8711,67.7407,67.8222,23278.0
2016-02-16 10:50:00,83.2,83.2,83.03,83.11,25106.0,67.8059,67.8059,67.6673,67.7325,25106.0
2016-02-16 11:00:00,83.12,83.2,82.8,82.85,34676.0,67.7407,67.8059,67.4799,67.5206,34676.0
2016-02-16 11:10:00,82.82,82.84,82.59,82.73,45742.0,67.4962,67.5125,67.3087,67.4228,45742.0
2016-02-16 11:20:00,82.73,82.85,82.71,82.8,23064.0,67.4228,67.5206,67.4065,67.4799,23064.0
2016-02-16 11:30:00,82.8,82.93,82.72,82.81,30592.0,67.4799,67.5858,67.4147,67.488,30592.0
2016-02-16 11:40:00,82.82,82.94,82.77,82.89,17757.0,67.4962,67.594,67.4554,67.5532,17757.0
2016-02-16 11:50:00,82.9,83.01,82.84,82.98,13004.0,67.5614,67.651,67.5125,67.6266,13004.0
2016-02-16 12:00:00,83.0,83.19,82.96,83.15,15533.0,67.6429,67.7977,67.6103,67.7651,15533.0
2016-02-16 12:10:00,83.16,83.32,83.12,83.29,24678.0,67.7733,67.9037,67.7407,67.8792,24678.0
2016-02-16 12:20:00,83.28,83.43,83.28,83.4,22530.0,67.8711,67.9933,67.8711,67.9689,22530.0
2016-02-16 12:30:00,83.43,83.47,83.38,83.39,32270.0,67.9933,68.0259,67.9526,67.9607,32270.0
2016-02-16 12:40:00,83.38,83.54,83.35,83.51,18962.0,67.9526,68.083,67.9281,68.0585,18962.0
2016-02-16 12:50:00,83.5,83.65,83.44,83.59,14233.0,68.0504,68.1726,68.0015,68.1237,14233.0
2016-02-16 13:00:00,83.61,83.67,83.56,83.6,13849.0,68.14,68.1889,68.0993,68.1319,13849.0
2016-02-16 13:10:00,83.61,83.72,83.6,83.71,16045.0,68.14,68.2296,68.1319,68.2215,16045.0
2016-02-16 13:20:00,83.72,83.81,83.71,83.75,40826.0,68.2296,68.303,68.2215,68.2541,40826.0
2016-02-16 13:30:00,83.78,83.81,83.68,83.68,22206.0,68.2785,68.303,68.197,68.197,22206.0
2016-02-16 13:40:00,83.68,83.79,83.68,83.7,18611.0,68.197,68.2867,68.197,68.2133,18611.0
2016-02-16 13:50:00,83.7,83.84,83.69,83.84,22674.0,68.2133,68.3274,68.2052,68.3274,22674.0
2016-02-16 14:00:00,83.84,83.94,83.79,83.81,52374.0,68.3274,68.4089,68.2867,68.303,52374.0
2016-02-16 14:10:00,83.83,84.0,83.81,83.95,57017.0,68.3193,68.4578,68.303,68.4171,57017.0
2016-02-16 14:20:00,83.96,84.02,83.93,84.0,45797.0,68.4252,68.4741,68.4008,68.4578,45797.0
2016-02-16 14:30:00,84.0,84.02,83.83,83.85,28995.0,68.4578,68.4741,68.3193,68.3356,28995.0
2016-02-16 14:40:00,83.84,83.89,83.73,83.73,17805.0,68.3274,68.3682,68.2378,68.2378,17805.0
2016-02-16 14:50:00,83.74,83.77,83.65,83.67,26090.0,68.2459,68.2704,68.1726,68.1889,26090.0
2016-02-16 15:00:00,83.67,83.73,83.57,83.61,38163.0,68.1889,68.2378,68.1074,68.14,38163.0
2016-02-16 15:10:00,83.61,83.79,83.58,83.74,32560.0,68.14,68.2867,68.1156,68.2459,32560.0
2016-02-16 15:20:00,83.75,83.76,83.64,83.72,34821.0,68.2541,68.2622,68.1644,68.2296,34821.0
2016-02-16 15:30:00,83.7,83.72,83.57,83.57,43257.0,68.2133,68.2296,68.1074,68.1074,43257.0
2016-02-16 15:40:00,83.58,83.65,83.47,83.53,53754.0,68.1156,68.1726,68.0259,68.0748,53754.0
2016-02-16 15:50:00,83.55,83.81,83.54,83.78,182933.0,68.0911,68.303,68.083,68.2785,182933.0
2016-02-17 09:30:00,84.02,84.59,83.92,84.14,81546.0,68.4741,68.9387,68.3926,68.5719,81546.0
2016-02-17 09:40:00,84.15,84.28,83.9,84.0,22823.0,68.5801,68.686,68.3763,68.4578,22823.0
2016-02-17 09:50:00,84.04,84.27,84.01,84.01,23151.0,68.4904,68.6779,68.466,68.466,23151.0
2016-02-17 10:00:00,84.02,84.4,84.02,84.33,50372.0,68.4741,68.7838,68.4741,68.7268,50372.0
2016-02-17 10:10:00,84.33,84.38,84.23,84.27,46653.0,68.7268,68.7675,68.6453,68.6779,46653.0
2016-02-17 10:20:00,84.27,84.55,84.26,84.55,68677.0,68.6779,68.9061,68.6697,68.9061,68677.0
2016-02-17 10:30:00,84.57,84.65,84.5,84.55,46345.0,68.9224,68.9876,68.8653,68.9061,46345.0
2016-02-17 10:40:00,84.57,84.77,84.53,84.77,30925.0,68.9224,69.0854,68.8898,69.0854,30925.0
2016-02-17 10:50:00,84.77,84.82,84.66,84.77,29582.0,69.0854,69.1261,68.9957,69.0854,29582.0
2016-02-17 11:00:00,84.76,84.9,84.7,84.74,30069.0,69.0772,69.1913,69.0283,69.0609,30069.0
2016-02-17 11:10:00,84.75,84.75,84.62,84.65,15299.0,69.0691,69.0691,68.9631,68.9876,15299.0
2016-02-17 11:20:00,84.66,84.8,84.61,84.75,13922.0,68.9957,69.1098,68.955,69.0691,13922.0
2016-02-17 11:30:00,84.78,84.83,84.65,84.76,21747.0,69.0935,69.1343,68.9876,69.0772,21747.0
2016-02-17 11:40:00,84.74,84.84,84.69,84.78,34874.0,69.0609,69.1424,69.0202,69.0935,34874.0
2016-02-17 11:50:00,84.79,84.92,84.76,84.92,27826.0,69.1017,69.2076,69.0772,69.2076,27826.0
2016-02-17 12:00:00,84.93,85.0,84.9,84.96,23934.0,69.2158,69.2728,69.1913,69.2402,23934.0
2016-02-17 12:10:00,84.97,84.98,84.91,84.95,12603.0,69.2484,69.2565,69.1995,69.2321,12603.0
2016-02-17 12:20:00,84.96,85.14,84.94,85.11,38815.0,69.2402,69.3869,69.2239,69.3625,38815.0
2016-02-17 12:30:00,85.12,85.26,85.12,85.17,11548.0,69.3706,69.4847,69.3706,69.4114,11548.0
2016-02-17 12:40:00,85.19,85.2,85.11,85.14,15420.0,69.4277,69.4358,69.3625,69.3869,15420.0
2016-02-17 12:50:00,85.13,85.2,85.1,85.12,10670.0,69.3788,69.4358,69.3543,69.3706,10670.0
2016-02-17 13:00:00,85.12,85.19,85.09,85.17,15751.0,69.3706,69.4277,69.3462,69.4114,15751.0
2016-02-17 13:10:00,85.17,85.2,85.13,85.17,12535.0,69.4114,69.4358,69.3788,69.4114,12535.0
2016-02-17 13:20:00,85.17,85.2,85.11,85.2,15425.0,69.4114,69.4358,69.3625,69.4358,15425.0
2016-02-17 13:30:00,85.2,85.2,85.06,85.11,17992.0,69.4358,69.4358,69.3217,69.3625,17992.0
2016-02-17 13:40:00,85.11,85.15,85.0,85.02,29301.0,69.3625,69.3951,69.2728,69.2891,29301.0
2016-02-17 13:50:00,85.02,85.04,84.94,84.97,28992.0,69.2891,69.3054,69.2239,69.2484,28992.0
2016-02-17 14:00:00,84.96,85.22,84.96,85.19,52291.0,69.2402,69.4521,69.2402,69.4277,52291.0
2016-02-17 14:10:00,85.17,85.34,85.11,85.29,17571.0,69.4114,69.5499,69.3625,69.5092,17571.0
2016-02-17 14:20:00,85.3,85.41,85.3,85.31,28851.0,69.5173,69.607,69.5173,69.5255,28851.0
2016-02-17 14:30:00,85.29,85.37,85.29,85.3,15638.0,69.5092,69.5744,69.5092,69.5173,15638.0
2016-02-17 14:40:00,85.29,85.4,85.29,85.34,39230.0,69.5092,69.5988,69.5092,69.5499,39230.0
2016-02-17 14:50:00,85.34,85.36,85.27,85.33,52562.0,69.5499,69.5662,69.4929,69.5418,52562.0
2016-02-17 15:00:00,85.36,85.4,85.29,85.4,32861.0,69.5662,69.5988,69.5092,69.5988,32861.0
2016-02-17 15:10:00,85.4,85.44,85.37,85.37,30709.0,69.5988,69.6314,69.5744,69.5744,30709.0
2016-02-17 15:20:00,85.37,85.4,85.2,85.29,42143.0,69.5744,69.5988,69.4358,69.5092,42143.0
2016-02-17 15:30:00,85.31,85.4,85.21,85.39,56311.0,69.5255,69.5988,69.444,69.5907,56311.0
2016-02-17 15:40:00,85.4,85.4,85.27,85.29,54061.0,69.5988,69.5988,69.4929,69.5092,54061.0
2016-02-17 15:50:00,85.29,85.37,85.28,85.33,156540.0,69.5092,69.5744,69.501,69.5418,156540.0
2016-02-18 09:30:00,85.48,85.7,85.19,85.23,42598.0,69.664,69.8433,69.4277,69.4603,42598.0
2016-02-18 09:40:00,85.26,85.54,85.2,85.4,29705.0,69.4847,69.7129,69.4358,69.5988,29705.0
2016-02-18 09:50:00,85.36,85.47,85.3,85.31,11754.0,69.5662,69.6559,69.5173,69.5255,11754.0
2016-02-18 10:00:00,85.34,85.48,85.2,85.29,18993.0,69.5499,69.664,69.4358,69.5092,18993.0
2016-02-18 10:10:00,85.31,85.5,85.3,85.38,16754.0,69.5255,69.6803,69.5173,69.5825,16754.0
2016-02-18 10:20:00,85.4,85.51,85.38,85.42,27299.0,69.5988,69.6885,69.5825,69.6151,27299.0
2016-02-18 10:30:00,85.39,85.53,85.37,85.48,15614.0,69.5907,69.7048,69.5744,69.664,15614.0
2016-02-18 10:40:00,85.47,85.49,85.33,85.33,24916.0,69.6559,69.6722,69.5418,69.5418,24916.0
2016-02-18 10:50:00,85.36,85.4,85.27,85.3,17796.0,69.5662,69.5988,69.4929,69.5173,17796.0
2016-02-18 11:00:00,85.27,85.4,85.18,85.33,28649.0,69.4929,69.5988,69.4195,69.5418,28649.0
2016-02-18 11:10:00,85.35,85.5,85.33,85.35,15947.0,69.5581,69.6803,69.5418,69.5581,15947.0
2016-02-18 11:20:00,85.36,85.45,85.22,85.43,19507.0,69.5662,69.6396,69.4521,69.6233,19507.0
2016-02-18 11:30:00,85.45,85.53,85.35,85.51,18512.0,69.6396,69.7048,69.5581,69.6885,18512.0
2016-02-18 11:40:00,85.49,85.54,85.42,85.46,21910.0,69.6722,69.7129,69.6151,69.6477,21910.0
2016-02-18 11:50:00,85.46,85.61,85.4,85.61,22783.0,69.6477,69.7699,69.5988,69.7699,22783.0
2016-02-18 12:00:00,85.6,85.65,85.56,85.58,11262.0,69.7618,69.8025,69.7292,69.7455,11262.0
2016-02-18 12:10:00,85.57,85.6,85.46,85.51,14498.0,69.7374,69.7618,69.6477,69.6885,14498.0
2016-02-18 12:20:00,85.49,85.57,85.44,85.52,12591.0,69.6722,69.7374,69.6314,69.6966,12591.0
2016-02-18 12:30:00,85.52,85.52,85.41,85.41,9988.0,69.6966,69.6966,69.607,69.607,9988.0
2016-02-18 12:40:00,85.42,85.43,85.34,85.37,12306.0,69.6151,69.6233,69.5499,69.5744,12306.0
2016-02-18 12:50:00,85.38,85.48,85.34,85.34,22310.0,69.5825,69.664,69.5499,69.5499,22310.0
2016-02-18 13:00:00,85.32,85.45,85.32,85.43,13719.0,69.5336,69.6396,69.5336,69.6233,13719.0
2016-02-18 13:10:00,85.43,85.45,85.28,85.29,65240.0,69.6233,69.6396,69.501,69.5092,65240.0
2016-02-18 13:20:00,85.27,85.27,85.15,85.16,38500.0,69.4929,69.4929,69.3951,69.4032,38500.0
2016-02-18 13:30:00,85.17,85.23,85.07,85.1,24316.0,69.4114,69.4603,69.3299,69.3543,24316.0
2016-02-18 13:40:00,85.1,85.11,84.96,84.99,28874.0,69.3543,69.3625,69.2402,69.2647,28874.0
2016-02-18 13:50:00,84.99,85.06,84.95,85.0,32748.0,69.2647,69.3217,69.2321,69.2728,32748.0
2016-02-18 14:00:00,85.01,85.1,84.98,85.07,51091.0,69.281,69.3543,69.2565,69.3299,51091.0
2016-02-18 14:10:00,85.07,85.13,84.98,85.06,32928.0,69.3299,69.3788,69.2565,69.3217,32928.0
2016-02-18 14:20:00,85.07,85.18,85.07,85.15,27910.0,69.3299,69.4195,69.3299,69.3951,27910.0
2016-02-18 14:30:00,85.15,85.22,85.13,85.16,34877.0,69.3951,69.4521,69.3788,69.4032,34877.0
2016-02-18 14:40:00,85.17,85.18,85.04,85.08,21361.0,69.4114,69.4195,69.3054,69.338,21361.0
2016-02-18 14:50:00,85.09,85.14,85.05,85.06,25907.0,69.3462,69.3869,69.3136,69.3217,25907.0
2016-02-18 15:00:00,85.08,85.09,84.93,84.94,42716.0,69.338,69.3462,69.2158,69.2239,42716.0
2016-02-18 15:10:00,84.94,85.01,84.85,85.01,37922.0,69.2239,69.281,69.1506,69.281,37922.0
2016-02-18 15:20:00,85.0,85.02,84.88,84.98,30977.0,69.2728,69.2891,69.175,69.2565,30977.0
2016-02-18 15:30:00,84.99,85.05,84.88,85.02,78375.0,69.2647,69.3136,69.175,69.2891,78375.0
2016-02-18 15:40:00,85.03,85.03,84.76,84.8,49047.0,69.2973,69.2973,69.0772,69.1098,49047.0
2016-02-18 15:50:00,84.8,84.93,84.76,84.91,83350.0,69.1098,69.2158,69.0772,69.1995,83350.0
2016-02-19 09:30:00,84.53,84.97,84.41,84.47,204038.0,68.8898,69.2484,68.792,68.8409,204038.0
2016-02-19 09:40:00,84.47,84.78,84.39,84.78,19139.0,68.8409,69.0935,68.7757,69.0935,19139.0
2016-02-19 09:50:00,84.7,84.94,84.68,84.79,19151.0,69.0283,69.2239,69.012,69.1017,19151.0
2016-02-19 10:00:00,84.77,84.91,84.69,84.91,16252.0,69.0854,69.1995,69.0202,69.1995,16252.0
2016-02-19 10:10:00,84.89,85.19,84.82,85.14,24332.0,69.1832,69.4277,69.1261,69.3869,24332.0
2016-02-19 10:20:00,85.15,85.23,85.06,85.12,15828.0,69.3951,69.4603,69.3217,69.3706,15828.0
2016-02-19 10:30:00,85.14,85.32,85.09,85.2,18889.0,69.3869,69.5336,69.3462,69.4358,18889.0
2016-02-19 10:40:00,85.17,85.26,85.08,85.22,30996.0,69.4114,69.4847,69.338,69.4521,30996.0
2016-02-19 10:50:00,85.26,85.41,85.21,85.29,28357.0,69.4847,69.607,69.444,69.5092,28357.0
2016-02-19 11:00:00,85.28,85.28,85.03,85.13,83423.0,69.501,69.501,69.2973,69.3788,83423.0
2016-02-19 11:10:00,85.09,85.39,85.09,85.36,21248.0,69.3462,69.5907,69.3462,69.5662,21248.0
2016-02-19 11:20:00,85.37,85.61,85.35,85.58,73651.0,69.5744,69.7699,69.5581,69.7455,73651.0
2016-02-19 11:30:00,85.6,85.69,85.53,85.55,36153.0,69.7618,69.8351,69.7048,69.7211,36153.0
2016-02-19 11:40:00,85.54,85.63,85.39,85.42,18870.0,69.7129,69.7862,69.5907,69.6151,18870.0
2016-02-19 11:50:00,85.43,85.47,85.32,85.35,16641.0,69.6233,69.6559,69.5336,69.5581,16641.0
2016-02-19 12:00:00,85.36,85.42,85.23,85.32,39413.0,69.5662,69.6151,69.4603,69.5336,39413.0
2016-02-19 12:10:00,85.32,85.35,85.19,85.2,12545.0,69.5336,69.5581,69.4277,69.4358,12545.0
2016-02-19 12:20:00,85.21,85.34,85.16,85.28,17850.0,69.444,69.5499,69.4032,69.501,17850.0
2016-02-19 12:30:00,85.29,85.42,85.27,85.39,14942.0,69.5092,69.6151,69.4929,69.5907,14942.0
2016-02-19 12:40:00,85.4,85.52,85.39,85.46,45193.0,69.5988,69.6966,69.5907,69.6477,45193.0
2016-02-19 12:50:00,85.47,85.54,85.41,85.49,24788.0,69.6559,69.7129,69.607,69.6722,24788.0
2016-02-19 13:00:00,85.47,85.6,85.4,85.45,46735.0,69.6559,69.7618,69.5988,69.6396,46735.0
2016-02-19 13:10:00,85.43,85.46,85.36,85.41,17305.0,69.6233,69.6477,69.5662,69.607,17305.0
2016-02-19 13:20:00,85.43,85.53,85.41,85.49,21211.0,69.6233,69.7048,69.607,69.6722,21211.0
2016-02-19 13:30:00,85.5,85.57,85.49,85.54,22378.0,69.6803,69.7374,69.6722,69.7129,22378.0
2016-02-19 13:40:00,85.55,85.6,85.51,85.53,44553.0,69.7211,69.7618,69.6885,69.7048,44553.0
2016-02-19 13:50:00,85.54,85.57,85.47,85.53,23009.0,69.7129,69.7374,69.6559,69.7048,23009.0
2016-02-19 14:00:00,85.55,85.56,85.46,85.54,22886.0,69.7211,69.7292,69.6477,69.7129,22886.0
2016-02-19 14:10:00,85.52,85.57,85.48,85.54,22632.0,69.6966,69.7374,69.664,69.7129,22632.0
2016-02-19 14:20:00,85.53,85.56,85.46,85.52,62571.0,69.7048,69.7292,69.6477,69.6966,62571.0
2016-02-19 14:30:00,85.51,85.54,85.41,85.47,26371.0,69.6885,69.7129,69.607,69.6559,26371.0
2016-02-19 14:40:00,85.47,85.59,85.47,85.53,52299.0,69.6559,69.7536,69.6559,69.7048,52299.0
2016-02-19 14:50:00,85.55,85.56,85.3,85.33,21216.0,69.7211,69.7292,69.5173,69.5418,21216.0
2016-02-19 15:00:00,85.31,85.38,85.28,85.36,36213.0,69.5255,69.5825,69.501,69.5662,36213.0
2016-02-19 15:10:00,85.36,85.42,85.33,85.35,43982.0,69.5662,69.6151,69.5418,69.5581,43982.0
2016-02-19 15:20:00,85.35,85.59,85.35,85.51,47361.0,69.5581,69.7536,69.5581,69.6885,47361.0
2016-02-19 15:30:00,85.52,85.57,85.44,85.57,33249.0,69.6966,69.7374,69.6314,69.7374,33249.0
2016-02-19 15:40:00,85.57,85.62,85.49,85.55,53389.0,69.7374,69.7781,69.6722,69.7211,53389.0
2016-02-19 15:50:00,85.6,85.6,85.48,85.55,97338.0,69.7618,69.7618,69.664,69.7211,97338.0
2016-02-22 09:30:00,85.99,86.43,85.95,86.24,88026.0,70.0796,70.4382,70.047,70.2834,88026.0
2016-02-22 09:40:00,86.28,86.52,86.14,86.28,21919.0,70.316,70.5116,70.2019,70.316,21919.0
2016-02-22 09:50:00,86.31,86.54,86.25,86.52,47106.0,70.3404,70.5279,70.2915,70.5116,47106.0
2016-02-22 10:00:00,86.53,86.71,86.43,86.64,48294.0,70.5197,70.6664,70.4382,70.6094,48294.0
2016-02-22 10:10:00,86.64,86.72,86.55,86.55,34427.0,70.6094,70.6746,70.536,70.536,34427.0
2016-02-22 10:20:00,86.56,86.76,86.51,86.7,31487.0,70.5442,70.7072,70.5034,70.6583,31487.0
2016-02-22 10:30:00,86.72,86.74,86.5,86.5,21579.0,70.6746,70.6909,70.4953,70.4953,21579.0
2016-02-22 10:40:00,86.5,86.5,86.41,86.43,27192.0,70.4953,70.4953,70.4219,70.4382,27192.0
2016-02-22 10:50:00,86.44,86.45,86.26,86.37,34544.0,70.4464,70.4545,70.2997,70.3893,34544.0
2016-02-22 11:00:00,86.34,86.35,86.13,86.19,19254.0,70.3649,70.373,70.1937,70.2426,19254.0
2016-02-22 11:10:00,86.2,86.23,86.1,86.11,25854.0,70.2508,70.2752,70.1693,70.1774,25854.0
2016-02-22 11:20:00,86.11,86.2,85.99,86.17,49716.0,70.1774,70.2508,70.0796,70.2263,49716.0
2016-02-22 11:30:00,86.2,86.35,86.16,86.32,30548.0,70.2508,70.373,70.2182,70.3486,30548.0
2016-02-22 11:40:00,86.34,86.45,86.31,86.36,31969.0,70.3649,70.4545,70.3404,70.3812,31969.0
2016-02-22 11:50:00,86.36,86.41,86.26,86.34,16761.0,70.3812,70.4219,70.2997,70.3649,16761.0
2016-02-22 12:00:00,86.33,86.36,86.25,86.29,17089.0,70.3567,70.3812,70.2915,70.3241,17089.0
2016-02-22 12:10:00,86.29,86.35,86.22,86.27,16271.0,70.3241,70.373,70.2671,70.3078,16271.0
2016-02-22 12:20:00,86.27,86.29,86.19,86.25,13306.0,70.3078,70.3241,70.2426,70.2915,13306.0
2016-02-22 12:30:00,86.24,86.44,86.24,86.37,19698.0,70.2834,70.4464,70.2834,70.3893,19698.0
2016-02-22 12:40:00,86.36,86.38,86.23,86.23,18027.0,70.3812,70.3975,70.2752,70.2752,18027.0
2016-02-22 12:50:00,86.23,86.26,86.15,86.17,15231.0,70.2752,70.2997,70.21,70.2263,15231.0
2016-02-22 13:00:00,86.17,86.24,86.16,86.17,16479.0,70.2263,70.2834,70.2182,70.2263,16479.0
2016-02-22 13:10:00,86.16,86.16,86.06,86.12,13390.0,70.2182,70.2182,70.1367,70.1856,13390.0
2016-02-22 13:20:00,86.11,86.16,86.07,86.15,10235.0,70.1774,70.2182,70.1448,70.21,10235.0
2016-02-22 13:30:00,86.16,86.31,86.14,86.31,25949.0,70.2182,70.3404,70.2019,70.3404,25949.0
2016-02-22 13:40:00,86.33,86.33,86.24,86.3,17681.0,70.3567,70.3567,70.2834,70.3323,17681.0
2016-02-22 13:50:00,86.3,86.31,86.24,86.25,15555.0,70.3323,70.3404,70.2834,70.2915,15555.0
2016-02-22 14:00:00,86.23,86.25,86.08,86.1,19940.0,70.2752,70.2915,70.153,70.1693,19940.0
2016-02-22 14:10:00,86.09,86.14,86.03,86.03,20674.0,70.1611,70.2019,70.1122,70.1122,20674.0
2016-02-22 14:20:00,86.03,86.24,86.0,86.05,98901.0,70.1122,70.2834,70.0878,70.1285,98901.0
2016-02-22 14:30:00,86.04,86.08,86.0,86.03,23243.0,70.1204,70.153,70.0878,70.1122,23243.0
2016-02-22 14:40:00,86.04,86.06,85.96,86.05,17961.0,70.1204,70.1367,70.0552,70.1285,17961.0
2016-02-22 14:50:00,86.05,86.07,86.0,86.02,32040.0,70.1285,70.1448,70.0878,70.1041,32040.0
2016-02-22 15:00:00,86.04,86.09,85.94,86.03,35449.0,70.1204,70.1611,70.0389,70.1122,35449.0
2016-02-22 15:10:00,86.04,86.1,86.01,86.1,33063.0,70.1204,70.1693,70.0959,70.1693,33063.0
2016-02-22 15:20:00,86.08,86.22,86.07,86.17,22448.0,70.153,70.2671,70.1448,70.2263,22448.0
2016-02-22 15:30:00,86.17,86.28,86.17,86.23,31823.0,70.2263,70.316,70.2263,70.2752,31823.0
2016-02-22 15:40:00,86.23,86.31,86.21,86.27,47680.0,70.2752,70.3404,70.2589,70.3078,47680.0
2016-02-22 15:50:00,86.27,86.41,86.26,86.39,145318.0,70.3078,70.4219,70.2997,70.4056,145318.0
2016-02-23 09:30:00,86.12,86.4,85.86,86.3,60543.0,70.1856,70.4138,69.9737,70.3323,60543.0
2016-02-23 09:40:00,86.28,86.48,86.21,86.39,30093.0,70.316,70.479,70.2589,70.4056,30093.0
2016-02-23 09:50:00,86.4,86.44,86.3,86.39,24407.0,70.4138,70.4464,70.3323,70.4056,24407.0
2016-02-23 10:00:00,86.32,86.43,86.01,86.01,35608.0,70.3486,70.4382,70.0959,70.0959,35608.0
2016-02-23 10:10:00,86.02,86.17,85.99,86.13,39676.0,70.1041,70.2263,70.0796,70.1937,39676.0
2016-02-23 10:20:00,86.13,86.28,86.03,86.03,44949.0,70.1937,70.316,70.1122,70.1122,44949.0
2016-02-23 10:30:00,86.06,86.11,85.96,86.02,30781.0,70.1367,70.1774,70.0552,70.1041,30781.0
2016-02-23 10:40:00,86.0,86.01,85.69,85.69,58002.0,70.0878,70.0959,69.8351,69.8351,58002.0
2016-02-23 10:50:00,85.67,85.7,85.37,85.45,44434.0,69.8188,69.8433,69.5744,69.6396,44434.0
2016-02-23 11:00:00,85.47,85.5,85.25,85.27,35193.0,69.6559,69.6803,69.4766,69.4929,35193.0
2016-02-23 11:10:00,85.25,85.32,85.15,85.17,31704.0,69.4766,69.5336,69.3951,69.4114,31704.0
2016-02-23 11:20:00,85.17,85.35,85.15,85.28,20353.0,69.4114,69.5581,69.3951,69.501,20353.0
2016-02-23 11:30:00,85.29,85.39,85.25,85.39,22908.0,69.5092,69.5907,69.4766,69.5907,22908.0
2016-02-23 11:40:00,85.4,85.43,85.24,85.25,26157.0,69.5988,69.6233,69.4684,69.4766,26157.0
2016-02-23 11:50:00,85.26,85.29,85.09,85.12,14268.0,69.4847,69.5092,69.3462,69.3706,14268.0
2016-02-23 12:00:00,85.11,85.13,85.02,85.03,13776.0,69.3625,69.3788,69.2891,69.2973,13776.0
2016-02-23 12:10:00,85.03,85.04,84.92,84.94,21395.0,69.2973,69.3054,69.2076,69.2239,21395.0
2016-02-23 12:20:00,84.93,84.99,84.91,84.96,13058.0,69.2158,69.2647,69.1995,69.2402,13058.0
2016-02-23 12:30:00,84.96,84.98,84.93,84.95,16100.0,69.2402,69.2565,69.2158,69.2321,16100.0
2016-02-23 12:40:00,84.96,85.23,84.95,85.23,17155.0,69.2402,69.4603,69.2321,69.4603,17155.0
2016-02-23 12:50:00,85.22,85.27,85.2,85.25,18129.0,69.4521,69.4929,69.4358,69.4766,18129.0
2016-02-23 13:00:00,85.24,85.24,85.14,85.15,9300.0,69.4684,69.4684,69.3869,69.3951,9300.0
2016-02-23 13:10:00,85.15,85.15,85.08,85.11,14890.0,69.3951,69.3951,69.338,69.3625,14890.0
2016-02-23 13:20:00,85.11,85.18,85.06,85.17,16186.0,69.3625,69.4195,69.3217,69.4114,16186.0
2016-02-23 13:30:00,85.18,85.18,85.0,85.0,28553.0,69.4195,69.4195,69.2728,69.2728,28553.0
2016-02-23 13:40:00,85.02,85.02,84.81,84.83,33447.0,69.2891,69.2891,69.118,69.1343,33447.0
2016-02-23 13:50:00,84.83,84.92,84.8,84.92,64844.0,69.1343,69.2076,69.1098,69.2076,64844.0
2016-02-23 14:00:00,84.92,84.97,84.89,84.93,23831.0,69.2076,69.2484,69.1832,69.2158,23831.0
2016-02-23 14:10:00,84.93,85.07,84.93,85.05,27411.0,69.2158,69.3299,69.2158,69.3136,27411.0
2016-02-23 14:20:00,85.04,85.15,85.03,85.05,15867.0,69.3054,69.3951,69.2973,69.3136,15867.0
2016-02-23 14:30:00,85.05,85.12,85.02,85.04,15005.0,69.3136,69.3706,69.2891,69.3054,15005.0
2016-02-23 14:40:00,85.03,85.04,84.98,85.01,32805.0,69.2973,69.3054,69.2565,69.281,32805.0
2016-02-23 14:50:00,85.01,85.03,84.92,84.92,27588.0,69.281,69.2973,69.2076,69.2076,27588.0
2016-02-23 15:00:00,84.93,84.95,84.77,84.79,30049.0,69.2158,69.2321,69.0854,69.1017,30049.0
2016-02-23 15:10:00,84.8,84.8,84.69,84.8,32951.0,69.1098,69.1098,69.0202,69.1098,32951.0
2016-02-23 15:20:00,84.8,84.84,84.73,84.74,38799.0,69.1098,69.1424,69.0528,69.0609,38799.0
2016-02-23 15:30:00,84.74,84.99,84.74,84.99,77513.0,69.0609,69.2647,69.0609,69.2647,77513.0
2016-02-23 15:40:00,84.99,85.05,84.92,84.98,61990.0,69.2647,69.3136,69.2076,69.2565,61990.0
2016-02-23 15:50:00,84.98,84.98,84.79,84.86,130424.0,69.2565,69.2565,69.1017,69.1587,130424.0
2016-02-24 09:30:00,83.92,84.09,83.42,83.78,45314.0,68.3926,68.5312,67.9852,68.2785,45314.0
2016-02-24 09:40:00,83.72,83.99,83.51,83.53,36029.0,68.2296,68.4497,68.0585,68.0748,36029.0
2016-02-24 09:50:00,83.5,83.67,83.38,83.67,58196.0,68.0504,68.1889,67.9526,68.1889,58196.0
2016-02-24 10:00:00,83.63,83.72,83.45,83.67,34914.0,68.1563,68.2296,68.0096,68.1889,34914.0
2016-02-24 10:10:00,83.7,83.75,83.48,83.48,33013.0,68.2133,68.2541,68.0341,68.0341,33013.0
2016-02-24 10:20:00,83.48,83.49,83.23,83.3,42573.0,68.0341,68.0422,67.8303,67.8874,42573.0
2016-02-24 10:30:00,83.32,83.57,83.09,83.53,39529.0,67.9037,68.1074,67.7162,68.0748,39529.0
2016-02-24 10:40:00,83.54,83.62,83.43,83.49,25858.0,68.083,68.1482,67.9933,68.0422,25858.0
2016-02-24 10:50:00,83.51,83.52,83.34,83.4,28350.0,68.0585,68.0667,67.92,67.9689,28350.0
2016-02-24 11:00:00,83.4,83.41,83.27,83.34,28555.0,67.9689,67.977,67.8629,67.92,28555.0
2016-02-24 11:10:00,83.37,83.4,83.2,83.24,20027.0,67.9444,67.9689,67.8059,67.8385,20027.0
2016-02-24 11:20:00,83.23,83.31,83.16,83.18,32932.0,67.8303,67.8955,67.7733,67.7896,32932.0
2016-02-24 11:30:00,83.17,83.39,83.17,83.35,20441.0,67.7814,67.9607,67.7814,67.9281,20441.0
2016-02-24 11:40:00,83.39,83.74,83.37,83.73,34148.0,67.9607,68.2459,67.9444,68.2378,34148.0
2016-02-24 11:50:00,83.74,83.84,83.73,83.84,46931.0,68.2459,68.3274,68.2378,68.3274,46931.0
2016-02-24 12:00:00,83.82,84.04,83.82,84.01,25727.0,68.3111,68.4904,68.3111,68.466,25727.0
2016-02-24 12:10:00,84.01,84.01,83.77,83.81,14161.0,68.466,68.466,68.2704,68.303,14161.0
2016-02-24 12:20:00,83.82,83.87,83.76,83.83,16651.0,68.3111,68.3519,68.2622,68.3193,16651.0
2016-02-24 12:30:00,83.83,83.91,83.68,83.79,17769.0,68.3193,68.3845,68.197,68.2867,17769.0
2016-02-24 12:40:00,83.79,83.86,83.73,83.86,15020.0,68.2867,68.3437,68.2378,68.3437,15020.0
2016-02-24 12:50:00,83.83,83.9,83.83,83.87,15135.0,68.3193,68.3763,68.3193,68.3519,15135.0
2016-02-24 13:00:00,83.89,84.14,83.85,84.06,27672.0,68.3682,68.5719,68.3356,68.5067,27672.0
2016-02-24 13:10:00,84.04,84.09,83.85,83.9,19932.0,68.4904,68.5312,68.3356,68.3763,19932.0
2016-02-24 13:20:00,83.91,84.05,83.89,84.01,18332.0,68.3845,68.4986,68.3682,68.466,18332.0
2016-02-24 13:30:00,84.02,84.03,83.93,83.95,32544.0,68.4741,68.4823,68.4008,68.4171,32544.0
2016-02-24 13:40:00,83.96,84.04,83.94,83.97,24127.0,68.4252,68.4904,68.4089,68.4334,24127.0
2016-02-24 13:50:00,83.98,84.13,83.96,84.02,23307.0,68.4415,68.5638,68.4252,68.4741,23307.0
2016-02-24 14:00:00,84.03,84.35,83.92,84.31,23576.0,68.4823,68.7431,68.3926,68.7105,23576.0
2016-02-24 14:10:00,84.34,84.45,84.29,84.42,17598.0,68.7349,68.8246,68.6942,68.8001,17598.0
2016-02-24 14:20:00,84.41,84.71,84.41,84.7,40991.0,68.792,69.0365,68.792,69.0283,40991.0
2016-02-24 14:30:00,84.7,84.85,84.67,84.8,59094.0,69.0283,69.1506,69.0039,69.1098,59094.0
2016-02-24 14:40:00,84.8,84.99,84.8,84.9,28288.0,69.1098,69.2647,69.1098,69.1913,28288.0
2016-02-24 14:50:00,84.91,84.91,84.77,84.8,24088.0,69.1995,69.1995,69.0854,69.1098,24088.0
2016-02-24 15:00:00,84.82,85.2,84.82,85.18,66630.0,69.1261,69.4358,69.1261,69.4195,66630.0
2016-02-24 15:10:00,85.2,85.41,85.14,85.4,57892.0,69.4358,69.607,69.3869,69.5988,57892.0
2016-02-24 15:20:00,85.41,85.47,85.3,85.41,31704.0,69.607,69.6559,69.5173,69.607,31704.0
2016-02-24 15:30:00,85.4,85.42,85.25,85.36,44613.0,69.5988,69.6151,69.4766,69.5662,44613.0
2016-02-24 15:40:00,85.37,85.38,85.07,85.11,48569.0,69.5744,69.5825,69.3299,69.3625,48569.0
2016-02-24 15:50:00,85.12,85.33,85.12,85.26,91632.0,69.3706,69.5418,69.3706,69.4847,91632.0
2016-02-25 09:30:00,86.03,86.12,85.27,85.28,92515.0,70.1122,70.1856,69.4929,69.501,92515.0
2016-02-25 09:40:00,85.29,85.52,85.08,85.47,63548.0,69.5092,69.6966,69.338,69.6559,63548.0
2016-02-25 09:50:00,85.41,85.61,85.41,85.57,23567.0,69.607,69.7699,69.607,69.7374,23567.0
2016-02-25 10:00:00,85.5,85.54,85.17,85.19,23801.0,69.6803,69.7129,69.4114,69.4277,23801.0
2016-02-25 10:10:00,85.21,85.29,85.09,85.25,24000.0,69.444,69.5092,69.3462,69.4766,24000.0
2016-02-25 10:20:00,85.23,85.23,85.09,85.14,13007.0,69.4603,69.4603,69.3462,69.3869,13007.0
2016-02-25 10:30:00,85.14,85.14,84.97,85.09,21899.0,69.3869,69.3869,69.2484,69.3462,21899.0
2016-02-25 10:40:00,85.09,85.27,85.09,85.11,13909.0,69.3462,69.4929,69.3462,69.3625,13909.0
2016-02-25 10:50:00,85.1,85.14,84.97,85.0,19946.0,69.3543,69.3869,69.2484,69.2728,19946.0
2016-02-25 11:00:00,84.98,85.01,84.89,84.95,18274.0,69.2565,69.281,69.1832,69.2321,18274.0
2016-02-25 11:10:00,84.95,85.06,84.89,84.94,19342.0,69.2321,69.3217,69.1832,69.2239,19342.0
2016-02-25 11:20:00,84.95,85.08,84.94,85.04,12016.0,69.2321,69.338,69.2239,69.3054,12016.0
2016-02-25 11:30:00,85.02,85.07,84.93,84.95,18106.0,69.2891,69.3299,69.2158,69.2321,18106.0
2016-02-25 11:40:00,84.95,85.0,84.83,84.87,11058.0,69.2321,69.2728,69.1343,69.1669,11058.0
2016-02-25 11:50:00,84.88,85.12,84.88,85.08,13885.0,69.175,69.3706,69.175,69.338,13885.0
2016-02-25 12:00:00,85.1,85.18,85.09,85.14,10193.0,69.3543,69.4195,69.3462,69.3869,10193.0
2016-02-25 12:10:00,85.15,85.24,85.12,85.17,16129.0,69.3951,69.4684,69.3706,69.4114,16129.0
2016-02-25 12:20:00,85.12,85.27,85.12,85.2,15552.0,69.3706,69.4929,69.3706,69.4358,15552.0
2016-02-25 12:30:00,85.21,85.22,85.09,85.11,13617.0,69.444,69.4521,69.3462,69.3625,13617.0
2016-02-25 12:40:00,85.11,85.11,84.96,85.11,12832.0,69.3625,69.3625,69.2402,69.3625,12832.0
2016-02-25 12:50:00,85.11,85.25,85.1,85.14,10823.0,69.3625,69.4766,69.3543,69.3869,10823.0
2016-02-25 13:00:00,85.13,85.2,85.11,85.13,21764.0,69.3788,69.4358,69.3625,69.3788,21764.0
2016-02-25 13:10:00,85.15,85.21,85.11,85.21,24558.0,69.3951,69.444,69.3625,69.444,24558.0
2016-02-25 13:20:00,85.21,85.26,85.15,85.23,14987.0,69.444,69.4847,69.3951,69.4603,14987.0
2016-02-25 13:30:00,85.25,85.32,85.23,85.31,24205.0,69.4766,69.5336,69.4603,69.5255,24205.0
2016-02-25 13:40:00,85.33,85.43,85.32,85.34,16394.0,69.5418,69.6233,69.5336,69.5499,16394.0
2016-02-25 13:50:00,85.34,85.44,85.33,85.42,22842.0,69.5499,69.6314,69.5418,69.6151,22842.0
2016-02-25 14:00:00,85.4,85.41,85.27,85.28,23180.0,69.5988,69.607,69.4929,69.501,23180.0
2016-02-25 14:10:00,85.29,85.42,85.29,85.41,37841.0,69.5092,69.6151,69.5092,69.607,37841.0
2016-02-25 14:20:00,85.4,85.4,85.32,85.37,30340.0,69.5988,69.5988,69.5336,69.5744,30340.0
2016-02-25 14:30:00,85.37,85.43,85.35,85.38,21962.0,69.5744,69.6233,69.5581,69.5825,21962.0
2016-02-25 14:40:00,85.39,85.45,85.32,85.32,19417.0,69.5907,69.6396,69.5336,69.5336,19417.0
2016-02-25 14:50:00,85.31,85.31,85.23,85.27,19229.0,69.5255,69.5255,69.4603,69.4929,19229.0
2016-02-25 15:00:00,85.28,85.63,85.27,85.6,52043.0,69.501,69.7862,69.4929,69.7618,52043.0
2016-02-25 15:10:00,85.6,85.61,85.49,85.55,29608.0,69.7618,69.7699,69.6722,69.7211,29608.0
2016-02-25 15:20:00,85.54,85.54,85.44,85.47,29180.0,69.7129,69.7129,69.6314,69.6559,29180.0
2016-02-25 15:30:00,85.47,85.61,85.46,85.59,45957.0,69.6559,69.7699,69.6477,69.7536,45957.0
2016-02-25 15:40:00,85.58,85.72,85.56,85.7,48033.0,69.7455,69.8596,69.7292,69.8433,48033.0
2016-02-25 15:50:00,85.73,85.93,85.71,85.92,108500.0,69.8677,70.0307,69.8514,70.0226,108500.0
2016-02-26 09:30:00,86.54,86.57,86.09,86.46,53608.0,70.5279,70.5523,70.1611,70.4627,53608.0
2016-02-26 09:40:00,86.4,86.47,86.02,86.31,60737.0,70.4138,70.4708,70.1041,70.3404,60737.0
2016-02-26 09:50:00,86.33,86.35,86.16,86.17,28896.0,70.3567,70.373,70.2182,70.2263,28896.0
2016-02-26 10:00:00,86.13,86.14,85.93,86.03,15043.0,70.1937,70.2019,70.0307,70.1122,15043.0
2016-02-26 10:10:00,86.06,86.22,86.06,86.14,22938.0,70.1367,70.2671,70.1367,70.2019,22938.0
2016-02-26 10:20:00,86.1,86.14,85.94,86.08,13583.0,70.1693,70.2019,70.0389,70.153,13583.0
2016-02-26 10:30:00,86.07,86.18,86.04,86.18,18471.0,70.1448,70.2345,70.1204,70.2345,18471.0
2016-02-26 10:40:00,86.19,86.23,86.13,86.2,15503.0,70.2426,70.2752,70.1937,70.2508,15503.0
2016-02-26 10:50:00,86.21,86.21,86.04,86.12,13138.0,70.2589,70.2589,70.1204,70.1856,13138.0
2016-02-26 11:00:00,86.11,86.11,85.95,85.96,11061.0,70.1774,70.1774,70.047,70.0552,11061.0
2016-02-26 11:10:00,85.94,86.01,85.91,85.93,16722.0,70.0389,70.0959,70.0144,70.0307,16722.0
2016-02-26 11:20:00,85.92,85.93,85.61,85.65,16550.0,70.0226,70.0307,69.7699,69.8025,16550.0
2016-02-26 11:30:00,85.62,85.72,85.57,85.64,8421.0,69.7781,69.8596,69.7374,69.7944,8421.0
2016-02-26 11:40:00,85.62,85.69,85.57,85.58,24666.0,69.7781,69.8351,69.7374,69.7455,24666.0
2016-02-26 11:50:00,85.57,85.58,85.5,85.55,11592.0,69.7374,69.7455,69.6803,69.7211,11592.0
2016-02-26 12:00:00,85.52,85.56,85.45,85.55,14497.0,69.6966,69.7292,69.6396,69.7211,14497.0
2016-02-26 12:10:00,85.57,85.67,85.48,85.62,9129.0,69.7374,69.8188,69.664,69.7781,9129.0
2016-02-26 12:20:00,85.62,85.66,85.5,85.63,14242.0,69.7781,69.8107,69.6803,69.7862,14242.0
2016-02-26 12:30:00,85.63,85.67,85.59,85.59,22278.0,69.7862,69.8188,69.7536,69.7536,22278.0
2016-02-26 12:40:00,85.59,85.62,85.48,85.49,13725.0,69.7536,69.7781,69.664,69.6722,13725.0
2016-02-26 12:50:00,85.5,85.67,85.47,85.6,13602.0,69.6803,69.8188,69.6559,69.7618,13602.0
2016-02-26 13:00:00,85.6,85.68,85.58,85.61,13158.0,69.7618,69.827,69.7455,69.7699,13158.0
2016-02-26 13:10:00,85.61,85.63,85.46,85.49,16084.0,69.7699,69.7862,69.6477,69.6722,16084.0
2016-02-26 13:20:00,85.46,85.47,85.36,85.42,16478.0,69.6477,69.6559,69.5662,69.6151,16478.0
2016-02-26 13:30:00,85.38,85.51,85.37,85.49,11941.0,69.5825,69.6885,69.5744,69.6722,11941.0
2016-02-26 13:40:00,85.48,85.53,85.39,85.41,17758.0,69.664,69.7048,69.5907,69.607,17758.0
2016-02-26 13:50:00,85.39,85.41,85.27,85.34,13402.0,69.5907,69.607,69.4929,69.5499,13402.0
2016-02-26 14:00:00,85.34,85.48,85.34,85.4,28589.0,69.5499,69.664,69.5499,69.5988,28589.0
2016-02-26 14:10:00,85.4,85.4,85.27,85.33,29349.0,69.5988,69.5988,69.4929,69.5418,29349.0
2016-02-26 14:20:00,85.35,85.45,85.26,85.42,18241.0,69.5581,69.6396,69.4847,69.6151,18241.0
2016-02-26 14:30:00,85.39,85.44,85.25,85.25,16432.0,69.5907,69.6314,69.4766,69.4766,16432.0
2016-02-26 14:40:00,85.24,85.36,85.22,85.32,9974.0,69.4684,69.5662,69.4521,69.5336,9974.0
2016-02-26 14:50:00,85.34,85.37,85.26,85.31,14445.0,69.5499,69.5744,69.4847,69.5255,14445.0
2016-02-26 15:00:00,85.29,85.6,85.28,85.56,28359.0,69.5092,69.7618,69.501,69.7292,28359.0
2016-02-26 15:10:00,85.56,85.72,85.56,85.69,41163.0,69.7292,69.8596,69.7292,69.8351,41163.0
2016-02-26 15:20:00,85.69,85.71,85.63,85.66,34380.0,69.8351,69.8514,69.7862,69.8107,34380.0
2016-02-26 15:30:00,85.68,85.77,85.63,85.64,34236.0,69.827,69.9003,69.7862,69.7944,34236.0
2016-02-26 15:40:00,85.65,85.76,85.64,85.68,29009.0,69.8025,69.8922,69.7944,69.827,29009.0
2016-02-26 15:50:00,85.74,85.77,85.64,85.66,118018.0,69.8759,69.9003,69.7944,69.8107,118018.0
2016-02-29 09:30:00,85.41,85.69,85.3,85.56,34498.0,69.607,69.8351,69.5173,69.7292,34498.0
2016-02-29 09:40:00,85.56,85.68,85.34,85.51,22326.0,69.7292,69.827,69.5499,69.6885,22326.0
2016-02-29 09:50:00,85.51,85.64,85.41,85.41,40476.0,69.6885,69.7944,69.607,69.607,40476.0
2016-02-29 10:00:00,85.36,85.39,85.19,85.32,14833.0,69.5662,69.5907,69.4277,69.5336,14833.0
2016-02-29 10:10:00,85.33,85.45,85.23,85.37,12263.0,69.5418,69.6396,69.4603,69.5744,12263.0
2016-02-29 10:20:00,85.39,85.53,85.34,85.34,16196.0,69.5907,69.7048,69.5499,69.5499,16196.0
2016-02-29 10:30:00,85.34,85.4,85.16,85.19,12792.0,69.5499,69.5988,69.4032,69.4277,12792.0
2016-02-29 10:40:00,85.19,85.46,85.17,85.36,19652.0,69.4277,69.6477,69.4114,69.5662,19652.0
2016-02-29 10:50:00,85.37,85.57,85.33,85.46,11220.0,69.5744,69.7374,69.5418,69.6477,11220.0
2016-02-29 11:00:00,85.5,85.65,85.5,85.61,11453.0,69.6803,69.8025,69.6803,69.7699,11453.0
2016-02-29 11:10:00,85.62,85.68,85.59,85.63,16626.0,69.7781,69.827,69.7536,69.7862,16626.0
2016-02-29 11:20:00,85.59,85.74,85.59,85.62,63880.0,69.7536,69.8759,69.7536,69.7781,63880.0
2016-02-29 11:30:00,85.62,86.0,85.62,85.97,21878.0,69.7781,70.0878,69.7781,70.0633,21878.0
2016-02-29 11:40:00,85.98,86.03,85.93,85.96,13161.0,70.0715,70.1122,70.0307,70.0552,13161.0
2016-02-29 11:50:00,85.94,86.01,85.89,85.9,8380.0,70.0389,70.0959,69.9981,70.0063,8380.0
2016-02-29 12:00:00,85.93,85.93,85.78,85.79,6578.0,70.0307,70.0307,69.9085,69.9166,6578.0
2016-02-29 12:10:00,85.83,86.02,85.83,86.01,21558.0,69.9492,70.1041,69.9492,70.0959,21558.0
2016-02-29 12:20:00,86.02,86.04,85.8,85.91,9441.0,70.1041,70.1204,69.9248,70.0144,9441.0
2016-02-29 12:30:00,85.89,85.92,85.78,85.8,16894.0,69.9981,70.0226,69.9085,69.9248,16894.0
2016-02-29 12:40:00,85.82,85.89,85.8,85.81,11928.0,69.9411,69.9981,69.9248,69.9329,11928.0
2016-02-29 12:50:00,85.8,85.83,85.74,85.81,8710.0,69.9248,69.9492,69.8759,69.9329,8710.0
2016-02-29 13:00:00,85.81,85.81,85.72,85.75,11027.0,69.9329,69.9329,69.8596,69.884,11027.0
2016-02-29 13:10:00,85.73,85.73,85.67,85.71,11973.0,69.8677,69.8677,69.8188,69.8514,11973.0
2016-02-29 13:20:00,85.71,85.75,85.66,85.67,26009.0,69.8514,69.884,69.8107,69.8188,26009.0
2016-02-29 13:30:00,85.66,85.7,85.62,85.68,11882.0,69.8107,69.8433,69.7781,69.827,11882.0
2016-02-29 13:40:00,85.67,85.72,85.63,85.71,9487.0,69.8188,69.8596,69.7862,69.8514,9487.0
2016-02-29 13:50:00,85.72,85.77,85.66,85.75,17768.0,69.8596,69.9003,69.8107,69.884,17768.0
2016-02-29 14:00:00,85.76,85.76,85.55,85.62,30502.0,69.8922,69.8922,69.7211,69.7781,30502.0
2016-02-29 14:10:00,85.62,85.63,85.48,85.5,16851.0,69.7781,69.7862,69.664,69.6803,16851.0
2016-02-29 14:20:00,85.5,85.5,85.27,85.39,28449.0,69.6803,69.6803,69.4929,69.5907,28449.0
2016-02-29 14:30:00,85.39,85.42,85.26,85.3,23876.0,69.5907,69.6151,69.4847,69.5173,23876.0
2016-02-29 14:40:00,85.32,85.33,85.12,85.16,21516.0,69.5336,69.5418,69.3706,69.4032,21516.0
2016-02-29 14:50:00,85.15,85.25,85.09,85.11,25813.0,69.3951,69.4766,69.3462,69.3625,25813.0
2016-02-29 15:00:00,85.09,85.12,84.89,85.03,27689.0,69.3462,69.3706,69.1832,69.2973,27689.0
2016-02-29 15:10:00,85.02,85.05,84.88,84.91,47599.0,69.2891,69.3136,69.175,69.1995,47599.0
2016-02-29 15:20:00,84.91,85.09,84.9,85.04,27695.0,69.1995,69.3462,69.1913,69.3054,27695.0
2016-02-29 15:30:00,85.03,85.13,84.99,85.11,38715.0,69.2973,69.3788,69.2647,69.3625,38715.0
2016-02-29 15:40:00,85.11,85.19,85.03,85.09,62738.0,69.3625,69.4277,69.2973,69.3462,62738.0
2016-02-29 15:50:00,85.07,85.07,84.67,84.69,159534.0,69.3299,69.3299,69.0039,69.0202,159534.0
2016-03-01 09:30:00,85.26,85.8,85.26,85.42,51303.0,69.4847,69.9248,69.4847,69.6151,51303.0
2016-03-01 09:40:00,85.41,85.74,85.35,85.65,32997.0,69.607,69.8759,69.5581,69.8025,32997.0
2016-03-01 09:50:00,85.67,85.72,85.41,85.58,61809.0,69.8188,69.8596,69.607,69.7455,61809.0
2016-03-01 10:00:00,85.6,85.89,85.59,85.78,30777.0,69.7618,69.9981,69.7536,69.9085,30777.0
2016-03-01 10:10:00,85.78,85.89,85.57,85.59,24641.0,69.9085,69.9981,69.7374,69.7536,24641.0
2016-03-01 10:20:00,85.62,86.12,85.62,85.98,31617.0,69.7781,70.1856,69.7781,70.0715,31617.0
2016-03-01 10:30:00,86.01,86.13,85.98,86.01,21052.0,70.0959,70.1937,70.0715,70.0959,21052.0
2016-03-01 10:40:00,86.01,86.19,85.99,86.08,34983.0,70.0959,70.2426,70.0796,70.153,34983.0
2016-03-01 10:50:00,86.06,86.14,85.95,86.02,35065.0,70.1367,70.2019,70.047,70.1041,35065.0
2016-03-01 11:00:00,86.03,86.12,86.02,86.12,39843.0,70.1122,70.1856,70.1041,70.1856,39843.0
2016-03-01 11:10:00,86.12,86.27,86.1,86.2,26230.0,70.1856,70.3078,70.1693,70.2508,26230.0
2016-03-01 11:20:00,86.21,86.25,86.14,86.24,16255.0,70.2589,70.2915,70.2019,70.2834,16255.0
2016-03-01 11:30:00,86.26,86.32,86.19,86.32,23499.0,70.2997,70.3486,70.2426,70.3486,23499.0
2016-03-01 11:40:00,86.32,86.36,86.27,86.33,15863.0,70.3486,70.3812,70.3078,70.3567,15863.0
2016-03-01 11:50:00,86.31,86.4,86.3,86.3,27408.0,70.3404,70.4138,70.3323,70.3323,27408.0
2016-03-01 12:00:00,86.31,86.62,86.31,86.53,29443.0,70.3404,70.5931,70.3404,70.5197,29443.0
2016-03-01 12:10:00,86.56,86.57,86.34,86.49,28902.0,70.5442,70.5523,70.3649,70.4871,28902.0
2016-03-01 12:20:00,86.49,86.51,86.42,86.45,12740.0,70.4871,70.5034,70.4301,70.4545,12740.0
2016-03-01 12:30:00,86.47,86.49,86.39,86.43,15706.0,70.4708,70.4871,70.4056,70.4382,15706.0
2016-03-01 12:40:00,86.42,86.52,86.39,86.39,17500.0,70.4301,70.5116,70.4056,70.4056,17500.0
2016-03-01 12:50:00,86.4,86.5,86.38,86.45,37310.0,70.4138,70.4953,70.3975,70.4545,37310.0
2016-03-01 13:00:00,86.42,86.44,86.35,86.38,23483.0,70.4301,70.4464,70.373,70.3975,23483.0
2016-03-01 13:10:00,86.38,86.45,86.37,86.42,14745.0,70.3975,70.4545,70.3893,70.4301,14745.0
2016-03-01 13:20:00,86.43,86.57,86.43,86.51,16600.0,70.4382,70.5523,70.4382,70.5034,16600.0
2016-03-01 13:30:00,86.51,86.58,86.51,86.54,17762.0,70.5034,70.5605,70.5034,70.5279,17762.0
2016-03-01 13:40:00,86.54,86.61,86.46,86.51,23729.0,70.5279,70.5849,70.4627,70.5034,23729.0
2016-03-01 13:50:00,86.53,86.57,86.45,86.53,37670.0,70.5197,70.5523,70.4545,70.5197,37670.0
2016-03-01 14:00:00,86.51,86.57,86.46,86.55,25690.0,70.5034,70.5523,70.4627,70.536,25690.0
2016-03-01 14:10:00,86.55,86.6,86.43,86.45,25162.0,70.536,70.5768,70.4382,70.4545,25162.0
2016-03-01 14:20:00,86.46,86.46,86.29,86.36,38669.0,70.4627,70.4627,70.3241,70.3812,38669.0
2016-03-01 14:30:00,86.36,86.42,86.26,86.3,22147.0,70.3812,70.4301,70.2997,70.3323,22147.0
2016-03-01 14:40:00,86.3,86.46,86.3,86.42,26974.0,70.3323,70.4627,70.3323,70.4301,26974.0
2016-03-01 14:50:00,86.42,86.53,86.4,86.53,25307.0,70.4301,70.5197,70.4138,70.5197,25307.0
2016-03-01 15:00:00,86.51,86.58,86.48,86.52,34856.0,70.5034,70.5605,70.479,70.5116,34856.0
2016-03-01 15:10:00,86.53,86.55,86.46,86.5,26146.0,70.5197,70.536,70.4627,70.4953,26146.0
2016-03-01 15:20:00,86.49,86.54,86.46,86.53,23259.0,70.4871,70.5279,70.4627,70.5197,23259.0
2016-03-01 15:30:00,86.52,86.57,86.49,86.5,23851.0,70.5116,70.5523,70.4871,70.4953,23851.0
2016-03-01 15:40:00,86.49,86.55,86.45,86.49,28522.0,70.4871,70.536,70.4545,70.4871,28522.0
2016-03-01 15:50:00,86.49,86.77,86.49,86.77,117547.0,70.4871,70.7153,70.4871,70.7153,117547.0
2016-03-02 09:30:00,86.36,86.37,85.82,86.02,106994.0,70.3812,70.3893,69.9411,70.1041,106994.0
2016-03-02 09:40:00,86.05,86.07,85.78,85.83,62708.0,70.1285,70.1448,69.9085,69.9492,62708.0
2016-03-02 09:50:00,85.82,85.87,85.59,85.6,74944.0,69.9411,69.9818,69.7536,69.7618,74944.0
2016-03-02 10:00:00,85.59,85.81,85.56,85.73,50575.0,69.7536,69.9329,69.7292,69.8677,50575.0
2016-03-02 10:10:00,85.73,85.76,85.61,85.65,42249.0,69.8677,69.8922,69.7699,69.8025,42249.0
2016-03-02 10:20:00,85.64,85.64,85.51,85.52,41693.0,69.7944,69.7944,69.6885,69.6966,41693.0
2016-03-02 10:30:00,85.51,85.65,85.38,85.54,55492.0,69.6885,69.8025,69.5825,69.7129,55492.0
2016-03-02 10:40:00,85.54,85.54,85.31,85.35,50089.0,69.7129,69.7129,69.5255,69.5581,50089.0
2016-03-02 10:50:00,85.37,85.44,85.29,85.4,44752.0,69.5744,69.6314,69.5092,69.5988,44752.0
2016-03-02 11:00:00,85.39,85.61,85.34,85.53,39795.0,69.5907,69.7699,69.5499,69.7048,39795.0
2016-03-02 11:10:00,85.54,85.63,85.43,85.43,38174.0,69.7129,69.7862,69.6233,69.6233,38174.0
2016-03-02 11:20:00,85.43,85.46,85.3,85.38,37989.0,69.6233,69.6477,69.5173,69.5825,37989.0
2016-03-02 11:30:00,85.39,85.47,85.26,85.41,27717.0,69.5907,69.6559,69.4847,69.607,27717.0
2016-03-02 11:40:00,85.39,85.44,85.35,85.43,13670.0,69.5907,69.6314,69.5581,69.6233,13670.0
2016-03-02 11:50:00,85.41,85.44,85.3,85.31,23187.0,69.607,69.6314,69.5173,69.5255,23187.0
2016-03-02 12:00:00,85.29,85.37,85.28,85.35,19824.0,69.5092,69.5744,69.501,69.5581,19824.0
2016-03-02 12:10:00,85.36,85.4,85.34,85.37,36562.0,69.5662,69.5988,69.5499,69.5744,36562.0
2016-03-02 12:20:00,85.37,85.4,85.23,85.23,20279.0,69.5744,69.5988,69.4603,69.4603,20279.0
2016-03-02 12:30:00,85.23,85.23,85.15,85.2,26666.0,69.4603,69.4603,69.3951,69.4358,26666.0
2016-03-02 12:40:00,85.2,85.36,85.2,85.33,21082.0,69.4358,69.5662,69.4358,69.5418,21082.0
2016-03-02 12:50:00,85.33,85.34,85.24,85.27,19060.0,69.5418,69.5499,69.4684,69.4929,19060.0
2016-03-02 13:00:00,85.27,85.27,85.2,85.21,18248.0,69.4929,69.4929,69.4358,69.444,18248.0
2016-03-02 13:10:00,85.21,85.3,85.2,85.25,26071.0,69.444,69.5173,69.4358,69.4766,26071.0
2016-03-02 13:20:00,85.25,85.25,85.12,85.16,92210.0,69.4766,69.4766,69.3706,69.4032,92210.0
2016-03-02 13:30:00,85.17,85.21,85.1,85.19,54438.0,69.4114,69.444,69.3543,69.4277,54438.0
2016-03-02 13:40:00,85.19,85.33,85.19,85.3,24113.0,69.4277,69.5418,69.4277,69.5173,24113.0
2016-03-02 13:50:00,85.29,85.36,85.13,85.14,52869.0,69.5092,69.5662,69.3788,69.3869,52869.0
2016-03-02 14:00:00,85.16,85.24,85.05,85.05,27127.0,69.4032,69.4684,69.3136,69.3136,27127.0
2016-03-02 14:10:00,85.06,85.11,85.01,85.05,34589.0,69.3217,69.3625,69.281,69.3136,34589.0
2016-03-02 14:20:00,85.06,85.25,85.03,85.18,40523.0,69.3217,69.4766,69.2973,69.4195,40523.0
2016-03-02 14:30:00,85.18,85.39,85.17,85.37,27363.0,69.4195,69.5907,69.4114,69.5744,27363.0
2016-03-02 14:40:00,85.37,85.5,85.37,85.41,23515.0,69.5744,69.6803,69.5744,69.607,23515.0
2016-03-02 14:50:00,85.43,85.51,85.4,85.42,40070.0,69.6233,69.6885,69.5988,69.6151,40070.0
2016-03-02 15:00:00,85.41,85.42,85.25,85.26,33483.0,69.607,69.6151,69.4766,69.4847,33483.0
2016-03-02 15:10:00,85.27,85.41,85.26,85.36,29529.0,69.4929,69.607,69.4847,69.5662,29529.0
2016-03-02 15:20:00,85.36,85.53,85.36,85.39,41951.0,69.5662,69.7048,69.5662,69.5907,41951.0
2016-03-02 15:30:00,85.39,85.46,85.29,85.34,49223.0,69.5907,69.6477,69.5092,69.5499,49223.0
2016-03-02 15:40:00,85.33,85.45,85.33,85.42,40011.0,69.5418,69.6396,69.5418,69.6151,40011.0
2016-03-02 15:50:00,85.42,85.68,85.35,85.62,117274.0,69.6151,69.827,69.5581,69.7781,117274.0
2016-03-03 09:30:00,84.84,85.5,84.84,85.35,49829.0,69.1424,69.6803,69.1424,69.5581,49829.0
2016-03-03 09:40:00,85.37,85.47,85.27,85.47,17786.0,69.5744,69.6559,69.4929,69.6559,17786.0
2016-03-03 09:50:00,85.47,85.54,85.35,85.42,20576.0,69.6559,69.7129,69.5581,69.6151,20576.0
2016-03-03 10:00:00,85.43,85.43,85.27,85.27,18968.0,69.6233,69.6233,69.4929,69.4929,18968.0
2016-03-03 10:10:00,85.26,85.31,85.17,85.22,12645.0,69.4847,69.5255,69.4114,69.4521,12645.0
2016-03-03 10:20:00,85.21,85.24,85.07,85.15,18151.0,69.444,69.4684,69.3299,69.3951,18151.0
2016-03-03 10:30:00,85.15,85.21,85.07,85.16,20764.0,69.3951,69.444,69.3299,69.4032,20764.0
2016-03-03 10:40:00,85.16,85.24,85.09,85.22,11711.0,69.4032,69.4684,69.3462,69.4521,11711.0
2016-03-03 10:50:00,85.22,85.33,85.18,85.23,29450.0,69.4521,69.5418,69.4195,69.4603,29450.0
2016-03-03 11:00:00,85.23,85.26,85.09,85.1,28025.0,69.4603,69.4847,69.3462,69.3543,28025.0
2016-03-03 11:10:00,85.1,85.23,85.1,85.21,21242.0,69.3543,69.4603,69.3543,69.444,21242.0
2016-03-03 11:20:00,85.21,85.23,84.88,84.92,27448.0,69.444,69.4603,69.175,69.2076,27448.0
2016-03-03 11:30:00,84.95,85.13,84.9,85.13,15877.0,69.2321,69.3788,69.1913,69.3788,15877.0
2016-03-03 11:40:00,85.12,85.17,85.08,85.12,18453.0,69.3706,69.4114,69.338,69.3706,18453.0
2016-03-03 11:50:00,85.13,85.19,85.04,85.18,22420.0,69.3788,69.4277,69.3054,69.4195,22420.0
2016-03-03 12:00:00,85.18,85.22,85.1,85.17,16489.0,69.4195,69.4521,69.3543,69.4114,16489.0
2016-03-03 12:10:00,85.17,85.2,85.09,85.09,14453.0,69.4114,69.4358,69.3462,69.3462,14453.0
2016-03-03 12:20:00,85.09,85.17,85.05,85.05,14864.0,69.3462,69.4114,69.3136,69.3136,14864.0
2016-03-03 12:30:00,85.05,85.15,85.01,85.09,18896.0,69.3136,69.3951,69.281,69.3462,18896.0
2016-03-03 12:40:00,85.09,85.13,85.01,85.02,23057.0,69.3462,69.3788,69.281,69.2891,23057.0
2016-03-03 12:50:00,85.03,85.1,85.02,85.09,20456.0,69.2973,69.3543,69.2891,69.3462,20456.0
2016-03-03 13:00:00,85.1,85.21,85.1,85.18,22451.0,69.3543,69.444,69.3543,69.4195,22451.0
2016-03-03 13:10:00,85.2,85.22,85.11,85.14,23321.0,69.4358,69.4521,69.3625,69.3869,23321.0
2016-03-03 13:20:00,85.15,85.2,85.07,85.11,11917.0,69.3951,69.4358,69.3299,69.3625,11917.0
2016-03-03 13:30:00,85.12,85.28,85.12,85.26,92962.0,69.3706,69.501,69.3706,69.4847,92962.0
2016-03-03 13:40:00,85.26,85.45,85.24,85.42,34023.0,69.4847,69.6396,69.4684,69.6151,34023.0
2016-03-03 13:50:00,85.43,85.47,85.39,85.47,18180.0,69.6233,69.6559,69.5907,69.6559,18180.0
2016-03-03 14:00:00,85.47,85.51,85.38,85.51,17643.0,69.6559,69.6885,69.5825,69.6885,17643.0
2016-03-03 14:10:00,85.48,85.52,85.45,85.48,19822.0,69.664,69.6966,69.6396,69.664,19822.0
2016-03-03 14:20:00,85.47,85.65,85.47,85.55,21190.0,69.6559,69.8025,69.6559,69.7211,21190.0
2016-03-03 14:30:00,85.54,85.6,85.43,85.6,16333.0,69.7129,69.7618,69.6233,69.7618,16333.0
2016-03-03 14:40:00,85.57,85.63,85.57,85.63,18670.0,69.7374,69.7862,69.7374,69.7862,18670.0
2016-03-03 14:50:00,85.63,85.67,85.58,85.6,57313.0,69.7862,69.8188,69.7455,69.7618,57313.0
2016-03-03 15:00:00,85.61,85.72,85.6,85.63,27196.0,69.7699,69.8596,69.7618,69.7862,27196.0
2016-03-03 15:10:00,85.62,85.63,85.52,85.53,31526.0,69.7781,69.7862,69.6966,69.7048,31526.0
2016-03-03 15:20:00,85.52,85.61,85.48,85.59,39657.0,69.6966,69.7699,69.664,69.7536,39657.0
2016-03-03 15:30:00,85.58,85.71,85.54,85.67,45283.0,69.7455,69.8514,69.7129,69.8188,45283.0
2016-03-03 15:40:00,85.67,85.72,85.65,85.7,49924.0,69.8188,69.8596,69.8025,69.8433,49924.0
2016-03-03 15:50:00,85.7,85.71,85.59,85.65,184414.0,69.8433,69.8514,69.7536,69.8025,184414.0
2016-03-04 09:30:00,85.91,85.96,85.54,85.64,71946.0,70.0144,70.0552,69.7129,69.7944,71946.0
2016-03-04 09:40:00,85.67,85.83,85.56,85.74,32216.0,69.8188,69.9492,69.7292,69.8759,32216.0
2016-03-04 09:50:00,85.75,85.75,85.33,85.42,18331.0,69.884,69.884,69.5418,69.6151,18331.0
2016-03-04 10:00:00,85.44,85.58,85.36,85.55,19851.0,69.6314,69.7455,69.5662,69.7211,19851.0
2016-03-04 10:10:00,85.51,85.56,85.4,85.42,27024.0,69.6885,69.7292,69.5988,69.6151,27024.0
2016-03-04 10:20:00,85.41,85.61,85.34,85.5,28342.0,69.607,69.7699,69.5499,69.6803,28342.0
2016-03-04 10:30:00,85.5,85.63,85.44,85.63,13878.0,69.6803,69.7862,69.6314,69.7862,13878.0
2016-03-04 10:40:00,85.63,85.84,85.51,85.84,13799.0,69.7862,69.9574,69.6885,69.9574,13799.0
2016-03-04 10:50:00,85.84,85.88,85.77,85.82,17960.0,69.9574,69.99,69.9003,69.9411,17960.0
2016-03-04 11:00:00,85.83,85.9,85.74,85.87,27890.0,69.9492,70.0063,69.8759,69.9818,27890.0
2016-03-04 11:10:00,85.87,86.11,85.84,86.11,19371.0,69.9818,70.1774,69.9574,70.1774,19371.0
2016-03-04 11:20:00,86.11,86.12,85.96,85.99,24190.0,70.1774,70.1856,70.0552,70.0796,24190.0
2016-03-04 11:30:00,85.98,86.0,85.79,85.79,24864.0,70.0715,70.0878,69.9166,69.9166,24864.0
2016-03-04 11:40:00,85.78,85.78,85.58,85.65,37101.0,69.9085,69.9085,69.7455,69.8025,37101.0
2016-03-04 11:50:00,85.66,85.73,85.49,85.64,59935.0,69.8107,69.8677,69.6722,69.7944,59935.0
2016-03-04 12:00:00,85.66,85.78,85.63,85.77,13634.0,69.8107,69.9085,69.7862,69.9003,13634.0
2016-03-04 12:10:00,85.75,85.79,85.65,85.68,53655.0,69.884,69.9166,69.8025,69.827,53655.0
2016-03-04 12:20:00,85.67,85.68,85.6,85.67,12877.0,69.8188,69.827,69.7618,69.8188,12877.0
2016-03-04 12:30:00,85.66,85.69,85.58,85.6,22450.0,69.8107,69.8351,69.7455,69.7618,22450.0
2016-03-04 12:40:00,85.6,85.72,85.57,85.68,25962.0,69.7618,69.8596,69.7374,69.827,25962.0
2016-03-04 12:50:00,85.68,85.8,85.67,85.73,7775.0,69.827,69.9248,69.8188,69.8677,7775.0
2016-03-04 13:00:00,85.7,85.84,85.7,85.79,19639.0,69.8433,69.9574,69.8433,69.9166,19639.0
2016-03-04 13:10:00,85.79,85.83,85.75,85.81,13240.0,69.9166,69.9492,69.884,69.9329,13240.0
2016-03-04 13:20:00,85.81,85.94,85.79,85.94,17248.0,69.9329,70.0389,69.9166,70.0389,17248.0
2016-03-04 13:30:00,85.91,86.04,85.88,86.01,25686.0,70.0144,70.1204,69.99,70.0959,25686.0
2016-03-04 13:40:00,86.01,86.22,86.0,86.22,20449.0,70.0959,70.2671,70.0878,70.2671,20449.0
2016-03-04 13:50:00,86.22,86.36,86.21,86.32,27332.0,70.2671,70.3812,70.2589,70.3486,27332.0
2016-03-04 14:00:00,86.32,86.33,86.11,86.17,26123.0,70.3486,70.3567,70.1774,70.2263,26123.0
2016-03-04 14:10:00,86.15,86.25,86.13,86.13,27455.0,70.21,70.2915,70.1937,70.1937,27455.0
2016-03-04 14:20:00,86.11,86.18,86.05,86.14,36121.0,70.1774,70.2345,70.1285,70.2019,36121.0
2016-03-04 14:30:00,86.13,86.15,86.09,86.12,43871.0,70.1937,70.21,70.1611,70.1856,43871.0
2016-03-04 14:40:00,86.1,86.13,85.97,86.13,24543.0,70.1693,70.1937,70.0633,70.1937,24543.0
2016-03-04 14:50:00,86.12,86.12,85.96,85.98,24759.0,70.1856,70.1856,70.0552,70.0715,24759.0
2016-03-04 15:00:00,85.98,85.99,85.8,85.87,28852.0,70.0715,70.0796,69.9248,69.9818,28852.0
2016-03-04 15:10:00,85.88,86.0,85.8,85.99,31979.0,69.99,70.0878,69.9248,70.0796,31979.0
2016-03-04 15:20:00,86.0,86.23,85.96,86.22,36472.0,70.0878,70.2752,70.0552,70.2671,36472.0
2016-03-04 15:30:00,86.22,86.25,86.15,86.2,36455.0,70.2671,70.2915,70.21,70.2508,36455.0
2016-03-04 15:40:00,86.19,86.28,86.13,86.16,42477.0,70.2426,70.316,70.1937,70.2182,42477.0
2016-03-04 15:50:00,86.17,86.23,86.09,86.22,121130.0,70.2263,70.2752,70.1611,70.2671,121130.0
2016-03-07 09:30:00,85.48,86.0,85.48,85.84,44489.0,69.664,70.0878,69.664,69.9574,44489.0
2016-03-07 09:40:00,85.88,85.98,85.78,85.79,93933.0,69.99,70.0715,69.9085,69.9166,93933.0
2016-03-07 09:50:00,85.82,85.89,85.6,85.67,24803.0,69.9411,69.9981,69.7618,69.8188,24803.0
2016-03-07 10:00:00,85.66,85.75,85.58,85.62,9793.0,69.8107,69.884,69.7455,69.7781,9793.0
2016-03-07 10:10:00,85.64,85.87,85.62,85.85,16657.0,69.7944,69.9818,69.7781,69.9655,16657.0
2016-03-07 10:20:00,85.84,85.85,85.74,85.74,17945.0,69.9574,69.9655,69.8759,69.8759,17945.0
2016-03-07 10:30:00,85.79,85.9,85.75,85.84,22878.0,69.9166,70.0063,69.884,69.9574,22878.0
2016-03-07 10:40:00,85.83,85.93,85.7,85.83,33253.0,69.9492,70.0307,69.8433,69.9492,33253.0
2016-03-07 10:50:00,85.83,85.89,85.76,85.88,17113.0,69.9492,69.9981,69.8922,69.99,17113.0
2016-03-07 11:00:00,85.87,85.88,85.76,85.81,17015.0,69.9818,69.99,69.8922,69.9329,17015.0
2016-03-07 11:10:00,85.84,85.97,85.83,85.93,18980.0,69.9574,70.0633,69.9492,70.0307,18980.0
2016-03-07 11:20:00,85.94,86.14,85.93,86.13,20743.0,70.0389,70.2019,70.0307,70.1937,20743.0
2016-03-07 11:30:00,86.15,86.37,86.12,86.31,20507.0,70.21,70.3893,70.1856,70.3404,20507.0
2016-03-07 11:40:00,86.29,86.46,86.29,86.36,22167.0,70.3241,70.4627,70.3241,70.3812,22167.0
2016-03-07 11:50:00,86.35,86.4,86.24,86.26,17518.0,70.373,70.4138,70.2834,70.2997,17518.0
2016-03-07 12:00:00,86.23,86.25,86.14,86.22,19162.0,70.2752,70.2915,70.2019,70.2671,19162.0
2016-03-07 12:10:00,86.23,86.27,86.1,86.18,13464.0,70.2752,70.3078,70.1693,70.2345,13464.0
2016-03-07 12:20:00,86.19,86.28,86.17,86.25,11789.0,70.2426,70.316,70.2263,70.2915,11789.0
2016-03-07 12:30:00,86.26,86.32,86.24,86.29,13269.0,70.2997,70.3486,70.2834,70.3241,13269.0
2016-03-07 12:40:00,86.29,86.35,86.23,86.29,21979.0,70.3241,70.373,70.2752,70.3241,21979.0
2016-03-07 12:50:00,86.27,86.32,86.25,86.27,14417.0,70.3078,70.3486,70.2915,70.3078,14417.0
2016-03-07 13:00:00,86.28,86.37,86.27,86.37,27065.0,70.316,70.3893,70.3078,70.3893,27065.0
2016-03-07 13:10:00,86.38,86.44,86.37,86.39,20900.0,70.3975,70.4464,70.3893,70.4056,20900.0
2016-03-07 13:20:00,86.4,86.41,86.18,86.19,11567.0,70.4138,70.4219,70.2345,70.2426,11567.0
2016-03-07 13:30:00,86.18,86.19,85.94,85.98,36840.0,70.2345,70.2426,70.0389,70.0715,36840.0
2016-03-07 13:40:00,85.98,86.02,85.93,85.97,14425.0,70.0715,70.1041,70.0307,70.0633,14425.0
2016-03-07 13:50:00,85.97,86.01,85.93,85.95,34508.0,70.0633,70.0959,70.0307,70.047,34508.0
2016-03-07 14:00:00,85.96,86.02,85.86,85.96,31604.0,70.0552,70.1041,69.9737,70.0552,31604.0
2016-03-07 14:10:00,85.96,86.04,85.92,85.92,23876.0,70.0552,70.1204,70.0226,70.0226,23876.0
2016-03-07 14:20:00,85.89,85.95,85.83,85.88,20583.0,69.9981,70.047,69.9492,69.99,20583.0
2016-03-07 14:30:00,85.89,85.94,85.71,85.74,16420.0,69.9981,70.0389,69.8514,69.8759,16420.0
2016-03-07 14:40:00,85.73,85.8,85.69,85.73,20383.0,69.8677,69.9248,69.8351,69.8677,20383.0
2016-03-07 14:50:00,85.72,85.83,85.7,85.8,20339.0,69.8596,69.9492,69.8433,69.9248,20339.0
2016-03-07 15:00:00,85.8,85.81,85.65,85.74,18466.0,69.9248,69.9329,69.8025,69.8759,18466.0
2016-03-07 15:10:00,85.74,86.0,85.74,86.0,26272.0,69.8759,70.0878,69.8759,70.0878,26272.0
2016-03-07 15:20:00,86.01,86.09,85.93,86.06,29469.0,70.0959,70.1611,70.0307,70.1367,29469.0
2016-03-07 15:30:00,86.07,86.21,86.03,86.19,31577.0,70.1448,70.2589,70.1122,70.2426,31577.0
2016-03-07 15:40:00,86.19,86.2,85.98,85.99,31355.0,70.2426,70.2508,70.0715,70.0796,31355.0
2016-03-07 15:50:00,86.01,86.13,85.93,86.09,118924.0,70.0959,70.1937,70.0307,70.1611,118924.0
2016-03-08 09:30:00,85.6,85.73,85.15,85.2,52601.0,69.7618,69.8677,69.3951,69.4358,52601.0
2016-03-08 09:40:00,85.14,85.33,85.05,85.31,22319.0,69.3869,69.5418,69.3136,69.5255,22319.0
2016-03-08 09:50:00,85.36,85.53,85.32,85.42,15557.0,69.5662,69.7048,69.5336,69.6151,15557.0
2016-03-08 10:00:00,85.45,85.7,85.38,85.4,19939.0,69.6396,69.8433,69.5825,69.5988,19939.0
2016-03-08 10:10:00,85.38,85.64,85.38,85.53,19402.0,69.5825,69.7944,69.5825,69.7048,19402.0
2016-03-08 10:20:00,85.52,85.61,85.16,85.19,22118.0,69.6966,69.7699,69.4032,69.4277,22118.0
2016-03-08 10:30:00,85.18,85.48,85.15,85.42,31879.0,69.4195,69.664,69.3951,69.6151,31879.0
2016-03-08 10:40:00,85.4,85.43,85.24,85.33,48971.0,69.5988,69.6233,69.4684,69.5418,48971.0
2016-03-08 10:50:00,85.3,85.4,85.29,85.4,24484.0,69.5173,69.5988,69.5092,69.5988,24484.0
2016-03-08 11:00:00,85.43,85.5,85.39,85.47,17895.0,69.6233,69.6803,69.5907,69.6559,17895.0
2016-03-08 11:10:00,85.44,85.52,85.37,85.51,35515.0,69.6314,69.6966,69.5744,69.6885,35515.0
2016-03-08 11:20:00,85.51,85.61,85.44,85.44,54940.0,69.6885,69.7699,69.6314,69.6314,54940.0
2016-03-08 11:30:00,85.44,85.5,85.39,85.44,16364.0,69.6314,69.6803,69.5907,69.6314,16364.0
2016-03-08 11:40:00,85.45,85.66,85.4,85.6,28354.0,69.6396,69.8107,69.5988,69.7618,28354.0
2016-03-08 11:50:00,85.61,85.93,85.6,85.93,24120.0,69.7699,70.0307,69.7618,70.0307,24120.0
2016-03-08 12:00:00,85.91,85.98,85.76,85.96,21695.0,70.0144,70.0715,69.8922,70.0552,21695.0
2016-03-08 12:10:00,85.96,86.1,85.96,86.07,25161.0,70.0552,70.1693,70.0552,70.1448,25161.0
2016-03-08 12:20:00,86.07,86.14,85.88,85.88,51372.0,70.1448,70.2019,69.99,69.99,51372.0
2016-03-08 12:30:00,85.88,85.96,85.78,85.8,20746.0,69.99,70.0552,69.9085,69.9248,20746.0
2016-03-08 12:40:00,85.78,85.96,85.78,85.96,16567.0,69.9085,70.0552,69.9085,70.0552,16567.0
2016-03-08 12:50:00,85.9,85.93,85.83,85.9,11096.0,70.0063,70.0307,69.9492,70.0063,11096.0
2016-03-08 13:00:00,85.88,85.93,85.8,85.81,12958.0,69.99,70.0307,69.9248,69.9329,12958.0
2016-03-08 13:10:00,85.82,85.88,85.77,85.83,19551.0,69.9411,69.99,69.9003,69.9492,19551.0
2016-03-08 13:20:00,85.82,85.98,85.82,85.92,14818.0,69.9411,70.0715,69.9411,70.0226,14818.0
2016-03-08 13:30:00,85.92,86.0,85.91,85.95,13077.0,70.0226,70.0878,70.0144,70.047,13077.0
2016-03-08 13:40:00,85.94,85.99,85.86,85.89,21095.0,70.0389,70.0796,69.9737,69.9981,21095.0
2016-03-08 13:50:00,85.89,85.97,85.85,85.97,18140.0,69.9981,70.0633,69.9655,70.0633,18140.0
2016-03-08 14:00:00,85.95,86.05,85.86,86.02,21979.0,70.047,70.1285,69.9737,70.1041,21979.0
2016-03-08 14:10:00,86.0,86.08,85.94,86.01,18662.0,70.0878,70.153,70.0389,70.0959,18662.0
2016-03-08 14:20:00,86.0,86.0,85.74,85.78,18618.0,70.0878,70.0878,69.8759,69.9085,18618.0
2016-03-08 14:30:00,85.78,85.81,85.71,85.77,21789.0,69.9085,69.9329,69.8514,69.9003,21789.0
2016-03-08 14:40:00,85.77,85.88,85.72,85.77,25247.0,69.9003,69.99,69.8596,69.9003,25247.0
2016-03-08 14:50:00,85.78,85.88,85.73,85.78,25935.0,69.9085,69.99,69.8677,69.9085,25935.0
2016-03-08 15:00:00,85.78,85.86,85.69,85.73,31605.0,69.9085,69.9737,69.8351,69.8677,31605.0
2016-03-08 15:10:00,85.73,85.86,85.7,85.76,65069.0,69.8677,69.9737,69.8433,69.8922,65069.0
2016-03-08 15:20:00,85.76,85.81,85.68,85.68,29803.0,69.8922,69.9329,69.827,69.827,29803.0
2016-03-08 15:30:00,85.66,85.74,85.65,85.65,39361.0,69.8107,69.8759,69.8025,69.8025,39361.0
2016-03-08 15:40:00,85.65,85.73,85.62,85.69,64773.0,69.8025,69.8677,69.7781,69.8351,64773.0
2016-03-08 15:50:00,85.67,85.67,85.39,85.49,142858.0,69.8188,69.8188,69.5907,69.6722,142858.0
2016-03-09 09:30:00,85.33,85.64,85.03,85.31,34509.0,69.9717,70.2259,69.7257,69.9553,34509.0
2016-03-09 09:40:00,85.3,85.55,85.2,85.45,30617.0,69.9471,70.1521,69.8651,70.0701,30617.0
2016-03-09 09:50:00,85.43,85.56,85.38,85.39,14890.0,70.0537,70.1603,70.0127,70.0209,14890.0
2016-03-09 10:00:00,85.4,85.4,85.24,85.27,15410.0,70.0291,70.0291,69.8979,69.9225,15410.0
2016-03-09 10:10:00,85.27,85.42,85.25,85.3,17370.0,69.9225,70.0455,69.9061,69.9471,17370.0
2016-03-09 10:20:00,85.31,85.37,85.26,85.36,21238.0,69.9553,70.0045,69.9143,69.9963,21238.0
2016-03-09 10:30:00,85.38,85.49,85.26,85.46,31020.0,70.0127,70.1029,69.9143,70.0783,31020.0
2016-03-09 10:40:00,85.45,85.47,85.35,85.38,18020.0,70.0701,70.0865,69.9881,70.0127,18020.0
2016-03-09 10:50:00,85.37,85.37,85.08,85.16,20519.0,70.0045,70.0045,69.7667,69.8323,20519.0
2016-03-09 11:00:00,85.16,85.22,85.12,85.2,41810.0,69.8323,69.8815,69.7995,69.8651,41810.0
2016-03-09 11:10:00,85.22,85.27,85.09,85.22,28561.0,69.8815,69.9225,69.7749,69.8815,28561.0
2016-03-09 11:20:00,85.24,85.44,85.18,85.4,35271.0,69.8979,70.0619,69.8487,70.0291,35271.0
2016-03-09 11:30:00,85.41,85.64,85.41,85.64,66664.0,70.0373,70.2259,70.0373,70.2259,66664.0
2016-03-09 11:40:00,85.63,85.64,85.55,85.64,22837.0,70.2177,70.2259,70.1521,70.2259,22837.0
2016-03-09 11:50:00,85.63,85.7,85.55,85.7,30666.0,70.2177,70.2751,70.1521,70.2751,30666.0
2016-03-09 12:00:00,85.7,85.73,85.59,85.62,20370.0,70.2751,70.2997,70.1849,70.2095,20370.0
2016-03-09 12:10:00,85.62,85.64,85.51,85.57,17364.0,70.2095,70.2259,70.1193,70.1685,17364.0
2016-03-09 12:20:00,85.56,85.63,85.54,85.56,13714.0,70.1603,70.2177,70.1439,70.1603,13714.0
2016-03-09 12:30:00,85.57,85.61,85.52,85.61,26218.0,70.1685,70.2013,70.1275,70.2013,26218.0
2016-03-09 12:40:00,85.62,85.63,85.54,85.57,36268.0,70.2095,70.2177,70.1439,70.1685,36268.0
2016-03-09 12:50:00,85.55,85.57,85.5,85.55,26953.0,70.1521,70.1685,70.1111,70.1521,26953.0
2016-03-09 13:00:00,85.54,85.57,85.49,85.53,28274.0,70.1439,70.1685,70.1029,70.1357,28274.0
2016-03-09 13:10:00,85.54,85.61,85.5,85.56,24192.0,70.1439,70.2013,70.1111,70.1603,24192.0
2016-03-09 13:20:00,85.56,85.6,85.5,85.53,36389.0,70.1603,70.1931,70.1111,70.1357,36389.0
2016-03-09 13:30:00,85.51,85.56,85.45,85.48,17294.0,70.1193,70.1603,70.0701,70.0947,17294.0
2016-03-09 13:40:00,85.48,85.61,85.44,85.57,13114.0,70.0947,70.2013,70.0619,70.1685,13114.0
2016-03-09 13:50:00,85.57,85.63,85.53,85.58,14471.0,70.1685,70.2177,70.1357,70.1767,14471.0
2016-03-09 14:00:00,85.59,85.71,85.56,85.71,32813.0,70.1849,70.2833,70.1603,70.2833,32813.0
2016-03-09 14:10:00,85.69,85.71,85.6,85.7,20547.0,70.2669,70.2833,70.1931,70.2751,20547.0
2016-03-09 14:20:00,85.69,85.72,85.6,85.67,30797.0,70.2669,70.2915,70.1931,70.2505,30797.0
2016-03-09 14:30:00,85.69,85.72,85.52,85.63,23371.0,70.2669,70.2915,70.1275,70.2177,23371.0
2016-03-09 14:40:00,85.62,85.65,85.59,85.63,20043.0,70.2095,70.2341,70.1849,70.2177,20043.0
2016-03-09 14:50:00,85.64,85.7,85.63,85.68,22983.0,70.2259,70.2751,70.2177,70.2587,22983.0
2016-03-09 15:00:00,85.67,85.69,85.52,85.53,23493.0,70.2505,70.2669,70.1275,70.1357,23493.0
2016-03-09 15:10:00,85.53,85.53,85.43,85.44,25200.0,70.1357,70.1357,70.0537,70.0619,25200.0
2016-03-09 15:20:00,85.44,85.51,85.38,85.5,29688.0,70.0619,70.1193,70.0127,70.1111,29688.0
2016-03-09 15:30:00,85.49,85.58,85.44,85.52,48929.0,70.1029,70.1767,70.0619,70.1275,48929.0
2016-03-09 15:40:00,85.51,85.64,85.41,85.64,59654.0,70.1193,70.2259,70.0373,70.2259,59654.0
2016-03-09 15:50:00,85.64,85.72,85.57,85.72,122346.0,70.2259,70.2915,70.1685,70.2915,122346.0
2016-03-10 09:30:00,86.21,86.3,85.37,86.3,57553.0,70.6933,70.7671,70.0045,70.7671,57553.0
2016-03-10 09:40:00,86.35,86.68,86.05,86.68,71555.0,70.8081,71.0787,70.5621,71.0787,71555.0
2016-03-10 09:50:00,86.66,86.75,86.5,86.63,52177.0,71.0623,71.1361,70.9311,71.0377,52177.0
2016-03-10 10:00:00,86.64,86.65,86.4,86.4,35385.0,71.0459,71.0541,70.8491,70.8491,35385.0
2016-03-10 10:10:00,86.38,86.38,86.15,86.15,39715.0,70.8327,70.8327,70.6441,70.6441,39715.0
2016-03-10 10:20:00,86.13,86.26,86.04,86.08,20477.0,70.6277,70.7343,70.5539,70.5867,20477.0
2016-03-10 10:30:00,86.07,86.07,85.55,85.7,29203.0,70.5785,70.5785,70.1521,70.2751,29203.0
2016-03-10 10:40:00,85.64,85.8,85.53,85.63,16200.0,70.2259,70.3571,70.1357,70.2177,16200.0
2016-03-10 10:50:00,85.62,85.66,85.3,85.34,13901.0,70.2095,70.2423,69.9471,69.9799,13901.0
2016-03-10 11:00:00,85.34,85.34,85.05,85.28,16643.0,69.9799,69.9799,69.7421,69.9307,16643.0
2016-03-10 11:10:00,85.25,85.32,85.04,85.05,11422.0,69.9061,69.9635,69.7339,69.7421,11422.0
2016-03-10 11:20:00,85.03,85.05,84.79,84.94,20063.0,69.7257,69.7421,69.5289,69.6519,20063.0
2016-03-10 11:30:00,84.94,85.05,84.89,85.0,18469.0,69.6519,69.7421,69.6109,69.7011,18469.0
2016-03-10 11:40:00,85.0,85.08,84.96,85.01,9833.0,69.7011,69.7667,69.6683,69.7093,9833.0
2016-03-10 11:50:00,85.04,85.09,84.93,84.94,16629.0,69.7339,69.7749,69.6437,69.6519,16629.0
2016-03-10 12:00:00,84.92,85.1,84.91,85.01,12626.0,69.6355,69.7831,69.6273,69.7093,12626.0
2016-03-10 12:10:00,84.95,85.0,84.85,84.93,14411.0,69.6601,69.7011,69.5781,69.6437,14411.0
2016-03-10 12:20:00,84.92,84.93,84.79,84.86,11026.0,69.6355,69.6437,69.5289,69.5863,11026.0
2016-03-10 12:30:00,84.86,84.89,84.56,84.61,14070.0,69.5863,69.6109,69.3403,69.3813,14070.0
2016-03-10 12:40:00,84.59,84.62,84.4,84.49,13682.0,69.3649,69.3895,69.2091,69.2829,13682.0
2016-03-10 12:50:00,84.48,84.65,84.46,84.58,13306.0,69.2747,69.4141,69.2583,69.3567,13306.0
2016-03-10 13:00:00,84.6,84.66,84.41,84.44,13571.0,69.3731,69.4223,69.2173,69.2419,13571.0
2016-03-10 13:10:00,84.41,84.55,84.36,84.51,29640.0,69.2173,69.3321,69.1763,69.2993,29640.0
2016-03-10 13:20:00,84.51,84.54,84.44,84.48,50001.0,69.2993,69.3239,69.2419,69.2747,50001.0
2016-03-10 13:30:00,84.5,84.53,84.43,84.49,39761.0,69.2911,69.3157,69.2337,69.2829,39761.0
2016-03-10 13:40:00,84.49,84.51,84.42,84.47,25965.0,69.2829,69.2993,69.2255,69.2665,25965.0
2016-03-10 13:50:00,84.46,84.53,84.44,84.5,34175.0,69.2583,69.3157,69.2419,69.2911,34175.0
2016-03-10 14:00:00,84.48,84.55,84.38,84.39,23801.0,69.2747,69.3321,69.1927,69.2009,23801.0
2016-03-10 14:10:00,84.4,84.54,84.36,84.53,22305.0,69.2091,69.3239,69.1763,69.3157,22305.0
2016-03-10 14:20:00,84.53,84.71,84.49,84.69,27140.0,69.3157,69.4633,69.2829,69.4469,27140.0
2016-03-10 14:30:00,84.67,84.74,84.52,84.56,14237.0,69.4305,69.4879,69.3075,69.3403,14237.0
2016-03-10 14:40:00,84.58,84.91,84.58,84.9,18803.0,69.3567,69.6273,69.3567,69.6191,18803.0
2016-03-10 14:50:00,84.89,84.99,84.84,84.87,13411.0,69.6109,69.6929,69.5699,69.5945,13411.0
2016-03-10 15:00:00,84.88,84.98,84.8,84.92,31659.0,69.6027,69.6847,69.5371,69.6355,31659.0
2016-03-10 15:10:00,84.94,85.18,84.87,85.03,50278.0,69.6519,69.8487,69.5945,69.7257,50278.0
2016-03-10 15:20:00,85.01,85.27,84.92,85.24,41229.0,69.7093,69.9225,69.6355,69.8979,41229.0
2016-03-10 15:30:00,85.22,85.24,85.09,85.11,35620.0,69.8815,69.8979,69.7749,69.7913,35620.0
2016-03-10 15:40:00,85.11,85.11,84.97,84.98,39408.0,69.7913,69.7913,69.6765,69.6847,39408.0
2016-03-10 15:50:00,84.99,85.2,84.98,85.2,102892.0,69.6929,69.8651,69.6847,69.8651,102892.0
2016-03-11 09:30:00,86.31,86.38,85.67,86.28,71748.0,70.7753,70.8327,70.2505,70.7507,71748.0
2016-03-11 09:40:00,86.2,86.41,86.18,86.3,30921.0,70.6851,70.8573,70.6687,70.7671,30921.0
2016-03-11 09:50:00,86.3,86.65,86.3,86.58,50818.0,70.7671,71.0541,70.7671,70.9967,50818.0
2016-03-11 10:00:00,86.56,86.62,86.5,86.5,33363.0,70.9803,71.0295,70.9311,70.9311,33363.0
2016-03-11 10:10:00,86.51,86.76,86.51,86.75,40446.0,70.9393,71.1443,70.9393,71.1361,40446.0
2016-03-11 10:20:00,86.76,86.86,86.73,86.85,44987.0,71.1443,71.2263,71.1197,71.2181,44987.0
2016-03-11 10:30:00,86.86,87.1,86.85,87.08,54580.0,71.2263,71.4232,71.2181,71.4068,54580.0
2016-03-11 10:40:00,87.11,87.29,87.1,87.25,54229.0,71.4314,71.579,71.4232,71.5462,54229.0
2016-03-11 10:50:00,87.26,87.42,87.19,87.42,76007.0,71.5544,71.6856,71.497,71.6856,76007.0
2016-03-11 11:00:00,87.42,87.49,87.26,87.29,108584.0,71.6856,71.743,71.5544,71.579,108584.0
2016-03-11 11:10:00,87.28,87.29,87.07,87.21,48042.0,71.5708,71.579,71.3986,71.5134,48042.0
2016-03-11 11:20:00,87.23,87.35,87.2,87.32,31641.0,71.5298,71.6282,71.5052,71.6036,31641.0
2016-03-11 11:30:00,87.33,87.35,87.17,87.2,21856.0,71.6118,71.6282,71.4806,71.5052,21856.0
2016-03-11 11:40:00,87.2,87.24,87.13,87.2,17438.0,71.5052,71.538,71.4478,71.5052,17438.0
2016-03-11 11:50:00,87.2,87.22,87.11,87.16,19752.0,71.5052,71.5216,71.4314,71.4724,19752.0
2016-03-11 12:00:00,87.17,87.21,87.12,87.19,17137.0,71.4806,71.5134,71.4396,71.497,17137.0
2016-03-11 12:10:00,87.2,87.2,87.13,87.17,9755.0,71.5052,71.5052,71.4478,71.4806,9755.0
2016-03-11 12:20:00,87.17,87.21,87.1,87.12,24228.0,71.4806,71.5134,71.4232,71.4396,24228.0
2016-03-11 12:30:00,87.12,87.22,87.1,87.1,36312.0,71.4396,71.5216,71.4232,71.4232,36312.0
2016-03-11 12:40:00,87.1,87.13,87.05,87.06,14309.0,71.4232,71.4478,71.3822,71.3904,14309.0
2016-03-11 12:50:00,87.06,87.06,86.91,86.92,19589.0,71.3904,71.3904,71.2673,71.2755,19589.0
2016-03-11 13:00:00,86.92,86.96,86.82,86.83,14747.0,71.2755,71.3083,71.1935,71.2017,14747.0
2016-03-11 13:10:00,86.84,86.89,86.82,86.85,16655.0,71.2099,71.2509,71.1935,71.2181,16655.0
2016-03-11 13:20:00,86.86,86.89,86.82,86.85,10231.0,71.2263,71.2509,71.1935,71.2181,10231.0
2016-03-11 13:30:00,86.84,86.88,86.79,86.82,16056.0,71.2099,71.2427,71.1689,71.1935,16056.0
2016-03-11 13:40:00,86.82,86.87,86.77,86.86,13818.0,71.1935,71.2345,71.1525,71.2263,13818.0
2016-03-11 13:50:00,86.86,87.02,86.85,87.01,27929.0,71.2263,71.3575,71.2181,71.3493,27929.0
2016-03-11 14:00:00,87.02,87.08,87.0,87.01,18176.0,71.3575,71.4068,71.3411,71.3493,18176.0
2016-03-11 14:10:00,87.03,87.05,86.94,86.96,14487.0,71.3658,71.3822,71.2919,71.3083,14487.0
2016-03-11 14:20:00,86.96,86.99,86.91,86.94,19166.0,71.3083,71.3329,71.2673,71.2919,19166.0
2016-03-11 14:30:00,86.95,86.98,86.92,86.94,30110.0,71.3001,71.3247,71.2755,71.2919,30110.0
2016-03-11 14:40:00,86.94,87.08,86.91,87.06,31899.0,71.2919,71.4068,71.2673,71.3904,31899.0
2016-03-11 14:50:00,87.05,87.07,86.95,86.95,24097.0,71.3822,71.3986,71.3001,71.3001,24097.0
2016-03-11 15:00:00,86.95,87.16,86.95,87.14,32511.0,71.3001,71.4724,71.3001,71.456,32511.0
2016-03-11 15:10:00,87.14,87.16,87.09,87.16,27400.0,71.456,71.4724,71.415,71.4724,27400.0
2016-03-11 15:20:00,87.16,87.25,87.15,87.2,53963.0,71.4724,71.5462,71.4642,71.5052,53963.0
2016-03-11 15:30:00,87.2,87.23,87.16,87.21,56527.0,71.5052,71.5298,71.4724,71.5134,56527.0
2016-03-11 15:40:00,87.2,87.27,87.17,87.25,57004.0,71.5052,71.5626,71.4806,71.5462,57004.0
2016-03-11 15:50:00,87.26,87.31,87.17,87.28,119056.0,71.5544,71.5954,71.4806,71.5708,119056.0
2016-03-14 09:30:00,86.81,87.0,86.58,86.8,80888.0,71.1853,71.3411,70.9967,71.1771,80888.0
2016-03-14 09:40:00,86.81,86.84,86.66,86.67,25835.0,71.1853,71.2099,71.0623,71.0705,25835.0
2016-03-14 09:50:00,86.69,86.79,86.57,86.59,19480.0,71.0869,71.1689,70.9885,71.0049,19480.0
2016-03-14 10:00:00,86.6,86.8,86.6,86.79,11265.0,71.0131,71.1771,71.0131,71.1689,11265.0
2016-03-14 10:10:00,86.78,87.03,86.77,86.95,19049.0,71.1607,71.3658,71.1525,71.3001,19049.0
2016-03-14 10:20:00,86.96,86.97,86.78,86.86,15572.0,71.3083,71.3165,71.1607,71.2263,15572.0
2016-03-14 10:30:00,86.84,86.89,86.8,86.85,19714.0,71.2099,71.2509,71.1771,71.2181,19714.0
2016-03-14 10:40:00,86.85,87.03,86.82,86.99,20844.0,71.2181,71.3658,71.1935,71.3329,20844.0
2016-03-14 10:50:00,86.99,87.06,86.94,87.02,22387.0,71.3329,71.3904,71.2919,71.3575,22387.0
2016-03-14 11:00:00,87.02,87.03,86.87,86.93,13180.0,71.3575,71.3658,71.2345,71.2837,13180.0
2016-03-14 11:10:00,86.93,87.05,86.93,87.01,15575.0,71.2837,71.3822,71.2837,71.3493,15575.0
2016-03-14 11:20:00,87.01,87.14,87.0,87.08,16466.0,71.3493,71.456,71.3411,71.4068,16466.0
2016-03-14 11:30:00,87.09,87.09,86.96,87.02,12422.0,71.415,71.415,71.3083,71.3575,12422.0
2016-03-14 11:40:00,87.04,87.06,86.95,86.97,13545.0,71.374,71.3904,71.3001,71.3165,13545.0
2016-03-14 11:50:00,86.96,87.01,86.86,86.91,30263.0,71.3083,71.3493,71.2263,71.2673,30263.0
2016-03-14 12:00:00,86.89,87.01,86.89,86.98,23337.0,71.2509,71.3493,71.2509,71.3247,23337.0
2016-03-14 12:10:00,86.99,87.22,86.97,87.19,17495.0,71.3329,71.5216,71.3165,71.497,17495.0
2016-03-14 12:20:00,87.19,87.2,87.1,87.16,17008.0,71.497,71.5052,71.4232,71.4724,17008.0
2016-03-14 12:30:00,87.15,87.27,87.14,87.26,18249.0,71.4642,71.5626,71.456,71.5544,18249.0
2016-03-14 12:40:00,87.25,87.3,87.21,87.22,17971.0,71.5462,71.5872,71.5134,71.5216,17971.0
2016-03-14 12:50:00,87.22,87.28,87.2,87.27,14842.0,71.5216,71.5708,71.5052,71.5626,14842.0
2016-03-14 13:00:00,87.27,87.28,87.18,87.26,18744.0,71.5626,71.5708,71.4888,71.5544,18744.0
2016-03-14 13:10:00,87.27,87.28,87.15,87.22,10193.0,71.5626,71.5708,71.4642,71.5216,10193.0
2016-03-14 13:20:00,87.21,87.25,87.08,87.09,18085.0,71.5134,71.5462,71.4068,71.415,18085.0
2016-03-14 13:30:00,87.08,87.1,87.04,87.08,9715.0,71.4068,71.4232,71.374,71.4068,9715.0
2016-03-14 13:40:00,87.08,87.15,87.05,87.05,21666.0,71.4068,71.4642,71.3822,71.3822,21666.0
2016-03-14 13:50:00,87.06,87.11,87.05,87.06,15477.0,71.3904,71.4314,71.3822,71.3904,15477.0
2016-03-14 14:00:00,87.05,87.06,86.99,87.01,28698.0,71.3822,71.3904,71.3329,71.3493,28698.0
2016-03-14 14:10:00,87.0,87.05,86.96,86.97,17870.0,71.3411,71.3822,71.3083,71.3165,17870.0
2016-03-14 14:20:00,86.98,87.1,86.97,87.09,15759.0,71.3247,71.4232,71.3165,71.415,15759.0
2016-03-14 14:30:00,87.09,87.21,87.08,87.18,34953.0,71.415,71.5134,71.4068,71.4888,34953.0
2016-03-14 14:40:00,87.17,87.34,87.17,87.33,31602.0,71.4806,71.62,71.4806,71.6118,31602.0
2016-03-14 14:50:00,87.36,87.39,87.3,87.31,28245.0,71.6364,71.661,71.5872,71.5954,28245.0
2016-03-14 15:00:00,87.32,87.32,87.2,87.22,21258.0,71.6036,71.6036,71.5052,71.5216,21258.0
2016-03-14 15:10:00,87.22,87.28,87.2,87.21,20304.0,71.5216,71.5708,71.5052,71.5134,20304.0
2016-03-14 15:20:00,87.2,87.4,87.2,87.39,22855.0,71.5052,71.6692,71.5052,71.661,22855.0
2016-03-14 15:30:00,87.4,87.4,87.31,87.37,26061.0,71.6692,71.6692,71.5954,71.6446,26061.0
2016-03-14 15:40:00,87.36,87.4,87.3,87.38,36336.0,71.6364,71.6692,71.5872,71.6528,36336.0
2016-03-14 15:50:00,87.39,87.44,87.25,87.27,86163.0,71.661,71.702,71.5462,71.5626,86163.0
2016-03-15 09:30:00,86.55,86.99,86.41,86.66,42022.0,70.9721,71.3329,70.8573,71.0623,42022.0
2016-03-15 09:40:00,86.7,86.91,86.65,86.91,26344.0,71.0951,71.2673,71.0541,71.2673,26344.0
2016-03-15 09:50:00,86.88,87.01,86.83,86.98,11593.0,71.2427,71.3493,71.2017,71.3247,11593.0
2016-03-15 10:00:00,86.96,87.05,86.92,87.0,19425.0,71.3083,71.3822,71.2755,71.3411,19425.0
2016-03-15 10:10:00,86.97,87.19,86.97,87.16,24769.0,71.3165,71.497,71.3165,71.4724,24769.0
2016-03-15 10:20:00,87.16,87.22,87.05,87.1,42912.0,71.4724,71.5216,71.3822,71.4232,42912.0
2016-03-15 10:30:00,87.11,87.16,87.02,87.15,27647.0,71.4314,71.4724,71.3575,71.4642,27647.0
2016-03-15 10:40:00,87.12,87.16,87.0,87.02,23011.0,71.4396,71.4724,71.3411,71.3575,23011.0
2016-03-15 10:50:00,87.03,87.1,86.95,87.08,16470.0,71.3658,71.4232,71.3001,71.4068,16470.0
2016-03-15 11:00:00,87.09,87.2,87.05,87.2,15693.0,71.415,71.5052,71.3822,71.5052,15693.0
2016-03-15 11:10:00,87.23,87.3,87.2,87.24,12097.0,71.5298,71.5872,71.5052,71.538,12097.0
2016-03-15 11:20:00,87.25,87.34,87.24,87.27,8075.0,71.5462,71.62,71.538,71.5626,8075.0
2016-03-15 11:30:00,87.27,87.28,87.08,87.1,11457.0,71.5626,71.5708,71.4068,71.4232,11457.0
2016-03-15 11:40:00,87.08,87.1,87.02,87.05,13750.0,71.4068,71.4232,71.3575,71.3822,13750.0
2016-03-15 11:50:00,87.06,87.16,87.03,87.08,16874.0,71.3904,71.4724,71.3658,71.4068,16874.0
2016-03-15 12:00:00,87.08,87.12,87.02,87.04,8536.0,71.4068,71.4396,71.3575,71.374,8536.0
2016-03-15 12:10:00,87.02,87.13,87.02,87.13,14178.0,71.3575,71.4478,71.3575,71.4478,14178.0
2016-03-15 12:20:00,87.14,87.2,87.13,87.18,11751.0,71.456,71.5052,71.4478,71.4888,11751.0
2016-03-15 12:30:00,87.19,87.24,87.09,87.09,29360.0,71.497,71.538,71.415,71.415,29360.0
2016-03-15 12:40:00,87.09,87.13,87.08,87.11,8081.0,71.415,71.4478,71.4068,71.4314,8081.0
2016-03-15 12:50:00,87.1,87.11,87.04,87.08,10878.0,71.4232,71.4314,71.374,71.4068,10878.0
2016-03-15 13:00:00,87.07,87.15,87.04,87.09,12060.0,71.3986,71.4642,71.374,71.415,12060.0
2016-03-15 13:10:00,87.09,87.11,87.04,87.05,12811.0,71.415,71.4314,71.374,71.3822,12811.0
2016-03-15 13:20:00,87.06,87.18,87.04,87.18,24799.0,71.3904,71.4888,71.374,71.4888,24799.0
2016-03-15 13:30:00,87.18,87.27,87.12,87.13,11556.0,71.4888,71.5626,71.4396,71.4478,11556.0
2016-03-15 13:40:00,87.12,87.16,87.06,87.08,8853.0,71.4396,71.4724,71.3904,71.4068,8853.0
2016-03-15 13:50:00,87.09,87.15,87.08,87.14,16000.0,71.415,71.4642,71.4068,71.456,16000.0
2016-03-15 14:00:00,87.14,87.17,87.09,87.16,21435.0,71.456,71.4806,71.415,71.4724,21435.0
2016-03-15 14:10:00,87.15,87.3,87.14,87.29,26934.0,71.4642,71.5872,71.456,71.579,26934.0
2016-03-15 14:20:00,87.3,87.3,87.24,87.27,11771.0,71.5872,71.5872,71.538,71.5626,11771.0
2016-03-15 14:30:00,87.26,87.31,87.24,87.27,15918.0,71.5544,71.5954,71.538,71.5626,15918.0
2016-03-15 14:40:00,87.28,87.3,87.18,87.19,20272.0,71.5708,71.5872,71.4888,71.497,20272.0
2016-03-15 14:50:00,87.18,87.2,87.15,87.19,17411.0,71.4888,71.5052,71.4642,71.497,17411.0
2016-03-15 15:00:00,87.2,87.23,87.16,87.17,16937.0,71.5052,71.5298,71.4724,71.4806,16937.0
2016-03-15 15:10:00,87.17,87.27,87.15,87.26,19172.0,71.4806,71.5626,71.4642,71.5544,19172.0
2016-03-15 15:20:00,87.27,87.34,87.26,87.31,19980.0,71.5626,71.62,71.5544,71.5954,19980.0
2016-03-15 15:30:00,87.31,87.31,87.18,87.18,36059.0,71.5954,71.5954,71.4888,71.4888,36059.0
2016-03-15 15:40:00,87.19,87.22,87.16,87.16,23134.0,71.497,71.5216,71.4724,71.4724,23134.0
2016-03-15 15:50:00,87.17,87.33,87.16,87.33,93774.0,71.4806,71.6118,71.4724,71.6118,93774.0
2016-03-16 09:30:00,86.99,87.28,86.76,87.04,30512.0,71.3329,71.5708,71.1443,71.374,30512.0
2016-03-16 09:40:00,87.07,87.08,86.86,86.98,18008.0,71.3986,71.4068,71.2263,71.3247,18008.0
2016-03-16 09:50:00,86.99,87.15,86.99,87.01,19330.0,71.3329,71.4642,71.3329,71.3493,19330.0
2016-03-16 10:00:00,87.01,87.09,86.98,87.06,13987.0,71.3493,71.415,71.3247,71.3904,13987.0
2016-03-16 10:10:00,87.07,87.08,86.88,86.92,14468.0,71.3986,71.4068,71.2427,71.2755,14468.0
2016-03-16 10:20:00,86.92,86.92,86.79,86.8,13954.0,71.2755,71.2755,71.1689,71.1771,13954.0
2016-03-16 10:30:00,86.79,86.83,86.75,86.76,36345.0,71.1689,71.2017,71.1361,71.1443,36345.0
2016-03-16 10:40:00,86.76,86.89,86.76,86.85,18845.0,71.1443,71.2509,71.1443,71.2181,18845.0
2016-03-16 10:50:00,86.85,86.88,86.71,86.77,17907.0,71.2181,71.2427,71.1033,71.1525,17907.0
2016-03-16 11:00:00,86.77,86.88,86.77,86.87,11082.0,71.1525,71.2427,71.1525,71.2345,11082.0
2016-03-16 11:10:00,86.85,86.89,86.79,86.87,14706.0,71.2181,71.2509,71.1689,71.2345,14706.0
2016-03-16 11:20:00,86.85,86.92,86.84,86.92,15135.0,71.2181,71.2755,71.2099,71.2755,15135.0
2016-03-16 11:30:00,86.92,87.02,86.92,87.01,14845.0,71.2755,71.3575,71.2755,71.3493,14845.0
2016-03-16 11:40:00,87.0,87.0,86.91,86.96,23385.0,71.3411,71.3411,71.2673,71.3083,23385.0
2016-03-16 11:50:00,86.95,87.03,86.92,87.03,9992.0,71.3001,71.3658,71.2755,71.3658,9992.0
2016-03-16 12:00:00,87.03,87.13,86.98,87.13,12506.0,71.3658,71.4478,71.3247,71.4478,12506.0
2016-03-16 12:10:00,87.11,87.16,87.08,87.16,9186.0,71.4314,71.4724,71.4068,71.4724,9186.0
2016-03-16 12:20:00,87.15,87.17,87.07,87.09,12856.0,71.4642,71.4806,71.3986,71.415,12856.0
2016-03-16 12:30:00,87.09,87.12,87.02,87.02,10543.0,71.415,71.4396,71.3575,71.3575,10543.0
2016-03-16 12:40:00,87.01,87.02,86.93,86.97,9482.0,71.3493,71.3575,71.2837,71.3165,9482.0
2016-03-16 12:50:00,86.95,86.99,86.89,86.95,13108.0,71.3001,71.3329,71.2509,71.3001,13108.0
2016-03-16 13:00:00,86.94,87.01,86.91,86.93,9356.0,71.2919,71.3493,71.2673,71.2837,9356.0
2016-03-16 13:10:00,86.91,86.91,86.8,86.9,7252.0,71.2673,71.2673,71.1771,71.2591,7252.0
2016-03-16 13:20:00,86.89,86.95,86.85,86.9,10127.0,71.2509,71.3001,71.2181,71.2591,10127.0
2016-03-16 13:30:00,86.92,86.98,86.89,86.97,8236.0,71.2755,71.3247,71.2509,71.3165,8236.0
2016-03-16 13:40:00,86.99,87.07,86.97,86.99,11676.0,71.3329,71.3986,71.3165,71.3329,11676.0
2016-03-16 13:50:00,86.99,87.01,86.86,86.96,12507.0,71.3329,71.3493,71.2263,71.3083,12507.0
2016-03-16 14:00:00,86.99,87.62,86.99,87.36,48606.0,71.3329,71.8496,71.3329,71.6364,48606.0
2016-03-16 14:10:00,87.38,87.44,87.16,87.26,20343.0,71.6528,71.702,71.4724,71.5544,20343.0
2016-03-16 14:20:00,87.28,87.62,87.18,87.53,35425.0,71.5708,71.8496,71.4888,71.7758,35425.0
2016-03-16 14:30:00,87.55,87.59,87.43,87.54,24761.0,71.7922,71.825,71.6938,71.784,24761.0
2016-03-16 14:40:00,87.56,87.78,87.56,87.72,21089.0,71.8004,71.9808,71.8004,71.9316,21089.0
2016-03-16 14:50:00,87.73,87.76,87.48,87.48,18882.0,71.9398,71.9644,71.7348,71.7348,18882.0
2016-03-16 15:00:00,87.5,87.7,87.5,87.67,21473.0,71.7512,71.9152,71.7512,71.8906,21473.0
2016-03-16 15:10:00,87.64,87.81,87.62,87.71,21986.0,71.866,72.0054,71.8496,71.9234,21986.0
2016-03-16 15:20:00,87.71,87.74,87.54,87.71,19280.0,71.9234,71.948,71.784,71.9234,19280.0
2016-03-16 15:30:00,87.7,87.87,87.68,87.86,42338.0,71.9152,72.0546,71.8988,72.0464,42338.0
2016-03-16 15:40:00,87.88,87.88,87.7,87.75,32863.0,72.0628,72.0628,71.9152,71.9562,32863.0
2016-03-16 15:50:00,87.74,87.76,87.55,87.65,96842.0,71.948,71.9644,71.7922,71.8742,96842.0
2016-03-17 09:30:00,87.76,88.0,87.62,87.67,72276.0,71.9644,72.1612,71.8496,71.8906,72276.0
2016-03-17 09:40:00,87.73,87.87,87.66,87.87,13018.0,71.9398,72.0546,71.8824,72.0546,13018.0
2016-03-17 09:50:00,87.85,87.93,87.79,87.91,12441.0,72.0382,72.1038,71.989,72.0874,12441.0
2016-03-17 10:00:00,87.87,87.87,87.76,87.85,9934.0,72.0546,72.0546,71.9644,72.0382,9934.0
2016-03-17 10:10:00,87.83,87.85,87.79,87.79,11077.0,72.0218,72.0382,71.989,71.989,11077.0
2016-03-17 10:20:00,87.8,87.94,87.77,87.92,23698.0,71.9972,72.112,71.9726,72.0956,23698.0
2016-03-17 10:30:00,87.9,87.98,87.87,87.95,20531.0,72.0792,72.1448,72.0546,72.1202,20531.0
2016-03-17 10:40:00,87.97,88.0,87.92,87.99,18229.0,72.1366,72.1612,72.0956,72.153,18229.0
2016-03-17 10:50:00,88.0,88.07,87.94,88.05,31703.0,72.1612,72.2186,72.112,72.2022,31703.0
2016-03-17 11:00:00,88.07,88.14,88.07,88.14,14929.0,72.2186,72.276,72.2186,72.276,14929.0
2016-03-17 11:10:00,88.16,88.34,88.16,88.34,16271.0,72.2924,72.44,72.2924,72.44,16271.0
2016-03-17 11:20:00,88.33,88.47,88.3,88.43,23907.0,72.4318,72.5466,72.4072,72.5138,23907.0
2016-03-17 11:30:00,88.45,88.5,88.41,88.45,19166.0,72.5302,72.5712,72.4974,72.5302,19166.0
2016-03-17 11:40:00,88.45,88.53,88.43,88.52,39159.0,72.5302,72.5958,72.5138,72.5876,39159.0
2016-03-17 11:50:00,88.52,88.53,88.42,88.52,12013.0,72.5876,72.5958,72.5056,72.5876,12013.0
2016-03-17 12:00:00,88.53,88.53,88.44,88.48,17022.0,72.5958,72.5958,72.522,72.5548,17022.0
2016-03-17 12:10:00,88.49,88.58,88.47,88.57,9367.0,72.563,72.6368,72.5466,72.6286,9367.0
2016-03-17 12:20:00,88.56,88.67,88.56,88.66,13600.0,72.6204,72.7106,72.6204,72.7024,13600.0
2016-03-17 12:30:00,88.67,88.84,88.66,88.76,21687.0,72.7106,72.85,72.7024,72.7844,21687.0
2016-03-17 12:40:00,88.75,88.84,88.73,88.81,24101.0,72.7762,72.85,72.7598,72.8254,24101.0
2016-03-17 12:50:00,88.82,88.85,88.78,88.82,13204.0,72.8336,72.8582,72.8008,72.8336,13204.0
2016-03-17 13:00:00,88.81,88.91,88.81,88.85,24541.0,72.8254,72.9074,72.8254,72.8582,24541.0
2016-03-17 13:10:00,88.86,88.87,88.83,88.85,53321.0,72.8664,72.8746,72.8418,72.8582,53321.0
2016-03-17 13:20:00,88.85,88.88,88.83,88.85,24741.0,72.8582,72.8828,72.8418,72.8582,24741.0
2016-03-17 13:30:00,88.82,88.91,88.8,88.9,11307.0,72.8336,72.9074,72.8172,72.8992,11307.0
2016-03-17 13:40:00,88.89,88.97,88.85,88.94,22763.0,72.891,72.9566,72.8582,72.932,22763.0
2016-03-17 13:50:00,88.96,88.96,88.83,88.86,16531.0,72.9484,72.9484,72.8418,72.8664,16531.0
2016-03-17 14:00:00,88.86,88.96,88.83,88.9,20657.0,72.8664,72.9484,72.8418,72.8992,20657.0
2016-03-17 14:10:00,88.93,88.99,88.9,88.95,12843.0,72.9238,72.973,72.8992,72.9402,12843.0
2016-03-17 14:20:00,88.96,88.98,88.84,88.89,15457.0,72.9484,72.9648,72.85,72.891,15457.0
2016-03-17 14:30:00,88.89,88.89,88.85,88.85,18434.0,72.891,72.891,72.8582,72.8582,18434.0
2016-03-17 14:40:00,88.85,88.92,88.84,88.88,26807.0,72.8582,72.9156,72.85,72.8828,26807.0
2016-03-17 14:50:00,88.89,88.95,88.84,88.86,37486.0,72.891,72.9402,72.85,72.8664,37486.0
2016-03-17 15:00:00,88.86,88.89,88.85,88.85,27073.0,72.8664,72.891,72.8582,72.8582,27073.0
2016-03-17 15:10:00,88.85,88.89,88.79,88.81,24403.0,72.8582,72.891,72.809,72.8254,24403.0
2016-03-17 15:20:00,88.8,89.02,88.8,88.97,49837.0,72.8172,72.9976,72.8172,72.9566,49837.0
2016-03-17 15:30:00,88.98,89.05,88.91,89.04,27216.0,72.9648,73.0222,72.9074,73.014,27216.0
2016-03-17 15:40:00,89.05,89.09,88.93,88.99,49070.0,73.0222,73.055,72.9238,72.973,49070.0
2016-03-17 15:50:00,88.99,89.0,88.82,88.84,90654.0,72.973,72.9812,72.8336,72.85,90654.0
2016-03-18 09:30:00,89.24,89.24,88.4,88.48,713026.0,73.178,73.178,72.4892,72.5548,713026.0
2016-03-18 09:40:00,88.46,88.61,88.02,88.02,42920.0,72.5384,72.6614,72.1776,72.1776,42920.0
2016-03-18 09:50:00,88.05,88.39,88.04,88.39,24849.0,72.2022,72.481,72.194,72.481,24849.0
2016-03-18 10:00:00,88.35,88.49,88.22,88.45,29813.0,72.4482,72.563,72.3416,72.5302,29813.0
2016-03-18 10:10:00,88.51,88.68,88.51,88.68,15752.0,72.5794,72.7188,72.5794,72.7188,15752.0
2016-03-18 10:20:00,88.65,88.65,88.44,88.46,16421.0,72.6942,72.6942,72.522,72.5384,16421.0
2016-03-18 10:30:00,88.49,88.57,88.43,88.43,26370.0,72.563,72.6286,72.5138,72.5138,26370.0
2016-03-18 10:40:00,88.45,88.68,88.45,88.55,30902.0,72.5302,72.7188,72.5302,72.6122,30902.0
2016-03-18 10:50:00,88.55,88.57,88.33,88.35,25992.0,72.6122,72.6286,72.4318,72.4482,25992.0
2016-03-18 11:00:00,88.36,88.67,88.36,88.62,69907.0,72.4564,72.7106,72.4564,72.6696,69907.0
2016-03-18 11:10:00,88.63,88.8,88.6,88.77,39469.0,72.6778,72.8172,72.6532,72.7926,39469.0
2016-03-18 11:20:00,88.76,88.78,88.67,88.68,23499.0,72.7844,72.8008,72.7106,72.7188,23499.0
2016-03-18 11:30:00,88.67,88.77,88.64,88.7,19218.0,72.7106,72.7926,72.686,72.7352,19218.0
2016-03-18 11:40:00,88.69,88.73,88.64,88.65,27161.0,72.727,72.7598,72.686,72.6942,27161.0
2016-03-18 11:50:00,88.65,88.67,88.6,88.61,25648.0,72.6942,72.7106,72.6532,72.6614,25648.0
2016-03-18 12:00:00,88.61,88.63,88.58,88.6,19030.0,72.6614,72.6778,72.6368,72.6532,19030.0
2016-03-18 12:10:00,88.58,88.59,88.49,88.52,17886.0,72.6368,72.645,72.563,72.5876,17886.0
2016-03-18 12:20:00,88.52,88.56,88.48,88.48,18079.0,72.5876,72.6204,72.5548,72.5548,18079.0
2016-03-18 12:30:00,88.47,88.48,88.37,88.4,18100.0,72.5466,72.5548,72.4646,72.4892,18100.0
2016-03-18 12:40:00,88.39,88.39,88.31,88.34,23795.0,72.481,72.481,72.4154,72.44,23795.0
2016-03-18 12:50:00,88.33,88.41,88.32,88.37,16460.0,72.4318,72.4974,72.4236,72.4646,16460.0
2016-03-18 13:00:00,88.38,88.42,88.27,88.3,22588.0,72.4728,72.5056,72.3826,72.4072,22588.0
2016-03-18 13:10:00,88.31,88.33,88.14,88.16,32619.0,72.4154,72.4318,72.276,72.2924,32619.0
2016-03-18 13:20:00,88.17,88.24,88.16,88.22,41699.0,72.3006,72.358,72.2924,72.3416,41699.0
2016-03-18 13:30:00,88.23,88.24,88.06,88.1,38956.0,72.3498,72.358,72.2104,72.2432,38956.0
2016-03-18 13:40:00,88.1,88.14,88.04,88.12,28744.0,72.2432,72.276,72.194,72.2596,28744.0
2016-03-18 13:50:00,88.11,88.14,88.02,88.05,40232.0,72.2514,72.276,72.1776,72.2022,40232.0
2016-03-18 14:00:00,88.05,88.1,88.04,88.08,30716.0,72.2022,72.2432,72.194,72.2268,30716.0
2016-03-18 14:10:00,88.09,88.16,88.07,88.11,21439.0,72.235,72.2924,72.2186,72.2514,21439.0
2016-03-18 14:20:00,88.13,88.16,88.06,88.09,31743.0,72.2678,72.2924,72.2104,72.235,31743.0
2016-03-18 14:30:00,88.07,88.14,88.05,88.09,21478.0,72.2186,72.276,72.2022,72.235,21478.0
2016-03-18 14:40:00,88.11,88.16,88.07,88.15,21150.0,72.2514,72.2924,72.2186,72.2842,21150.0
2016-03-18 14:50:00,88.14,88.2,88.1,88.15,22472.0,72.276,72.3252,72.2432,72.2842,22472.0
2016-03-18 15:00:00,88.15,88.37,88.14,88.33,28511.0,72.2842,72.4646,72.276,72.4318,28511.0
2016-03-18 15:10:00,88.33,88.55,88.32,88.44,33505.0,72.4318,72.6122,72.4236,72.522,33505.0
2016-03-18 15:20:00,88.45,88.51,88.42,88.45,31559.0,72.5302,72.5794,72.5056,72.5302,31559.0
2016-03-18 15:30:00,88.45,88.46,88.33,88.37,52122.0,72.5302,72.5384,72.4318,72.4646,52122.0
2016-03-18 15:40:00,88.36,88.42,88.34,88.35,53917.0,72.4564,72.5056,72.44,72.4482,53917.0
2016-03-18 15:50:00,88.36,88.69,88.35,88.61,340614.0,72.4564,72.727,72.4482,72.6614,340614.0
2016-03-21 09:30:00,88.21,88.46,88.21,88.37,33527.0,72.3334,72.5384,72.3334,72.4646,33527.0
2016-03-21 09:40:00,88.4,88.45,88.19,88.4,41234.0,72.4892,72.5302,72.317,72.4892,41234.0
2016-03-21 09:50:00,88.41,88.45,88.32,88.42,8199.0,72.4974,72.5302,72.4236,72.5056,8199.0
2016-03-21 10:00:00,88.43,88.43,88.25,88.28,17527.0,72.5138,72.5138,72.3662,72.3908,17527.0
2016-03-21 10:10:00,88.25,88.25,88.14,88.23,10960.0,72.3662,72.3662,72.276,72.3498,10960.0
2016-03-21 10:20:00,88.21,88.24,88.16,88.22,11412.0,72.3334,72.358,72.2924,72.3416,11412.0
2016-03-21 10:30:00,88.21,88.32,88.18,88.26,13018.0,72.3334,72.4236,72.3088,72.3744,13018.0
2016-03-21 10:40:00,88.29,88.32,88.23,88.23,11082.0,72.399,72.4236,72.3498,72.3498,11082.0
2016-03-21 10:50:00,88.24,88.33,88.22,88.31,10759.0,72.358,72.4318,72.3416,72.4154,10759.0
2016-03-21 11:00:00,88.31,88.35,88.28,88.28,18301.0,72.4154,72.4482,72.3908,72.3908,18301.0
2016-03-21 11:10:00,88.29,88.64,88.29,88.63,62147.0,72.399,72.686,72.399,72.6778,62147.0
2016-03-21 11:20:00,88.62,88.78,88.62,88.76,13185.0,72.6696,72.8008,72.6696,72.7844,13185.0
2016-03-21 11:30:00,88.77,88.85,88.76,88.78,23427.0,72.7926,72.8582,72.7844,72.8008,23427.0
2016-03-21 11:40:00,88.79,88.82,88.73,88.73,19833.0,72.809,72.8336,72.7598,72.7598,19833.0
2016-03-21 11:50:00,88.74,88.77,88.58,88.75,38373.0,72.768,72.7926,72.6368,72.7762,38373.0
2016-03-21 12:00:00,88.74,88.76,88.66,88.72,15184.0,72.768,72.7844,72.7024,72.7516,15184.0
2016-03-21 12:10:00,88.72,88.8,88.71,88.73,24790.0,72.7516,72.8172,72.7434,72.7598,24790.0
2016-03-21 12:20:00,88.76,88.81,88.76,88.79,12400.0,72.7844,72.8254,72.7844,72.809,12400.0
2016-03-21 12:30:00,88.8,88.92,88.79,88.91,13138.0,72.8172,72.9156,72.809,72.9074,13138.0
2016-03-21 12:40:00,88.91,88.91,88.73,88.82,21412.0,72.9074,72.9074,72.7598,72.8336,21412.0
2016-03-21 12:50:00,88.83,88.91,88.83,88.89,58876.0,72.8418,72.9074,72.8418,72.891,58876.0
2016-03-21 13:00:00,88.89,88.9,88.84,88.87,30812.0,72.891,72.8992,72.85,72.8746,30812.0
2016-03-21 13:10:00,88.89,89.03,88.88,89.03,20618.0,72.891,73.0058,72.8828,73.0058,20618.0
2016-03-21 13:20:00,89.02,89.13,89.0,89.13,15401.0,72.9976,73.0878,72.9812,73.0878,15401.0
2016-03-21 13:30:00,89.12,89.17,89.09,89.12,28970.0,73.0796,73.1206,73.055,73.0796,28970.0
2016-03-21 13:40:00,89.12,89.12,89.03,89.09,62156.0,73.0796,73.0796,73.0058,73.055,62156.0
2016-03-21 13:50:00,89.08,89.23,89.07,89.21,31993.0,73.0468,73.1698,73.0386,73.1534,31993.0
2016-03-21 14:00:00,89.21,89.23,89.13,89.17,27926.0,73.1534,73.1698,73.0878,73.1206,27926.0
2016-03-21 14:10:00,89.16,89.29,89.15,89.22,27960.0,73.1124,73.219,73.1042,73.1616,27960.0
2016-03-21 14:20:00,89.22,89.26,89.17,89.23,29785.0,73.1616,73.1944,73.1206,73.1698,29785.0
2016-03-21 14:30:00,89.23,89.24,89.08,89.22,31041.0,73.1698,73.178,73.0468,73.1616,31041.0
2016-03-21 14:40:00,89.23,89.29,89.19,89.2,21081.0,73.1698,73.219,73.137,73.1452,21081.0
2016-03-21 14:50:00,89.24,89.31,89.23,89.3,23020.0,73.178,73.2354,73.1698,73.2272,23020.0
2016-03-21 15:00:00,89.29,89.29,89.21,89.29,24265.0,73.219,73.219,73.1534,73.219,24265.0
2016-03-21 15:10:00,89.28,89.33,89.27,89.27,39067.0,73.2108,73.2518,73.2026,73.2026,39067.0
2016-03-21 15:20:00,89.28,89.28,89.16,89.17,22160.0,73.2108,73.2108,73.1124,73.1206,22160.0
2016-03-21 15:30:00,89.17,89.18,89.04,89.04,38713.0,73.1206,73.1288,73.014,73.014,38713.0
2016-03-21 15:40:00,89.05,89.12,89.01,89.03,40806.0,73.0222,73.0796,72.9894,73.0058,40806.0
2016-03-21 15:50:00,89.03,89.05,88.97,89.02,129874.0,73.0058,73.0222,72.9566,72.9976,129874.0
2016-03-22 09:30:00,88.79,89.01,88.56,88.78,34459.0,72.809,72.9894,72.6204,72.8008,34459.0
2016-03-22 09:40:00,88.8,88.83,88.41,88.45,22717.0,72.8172,72.8418,72.4974,72.5302,22717.0
2016-03-22 09:50:00,88.45,88.81,88.43,88.74,12773.0,72.5302,72.8254,72.5138,72.768,12773.0
2016-03-22 10:00:00,88.74,88.82,88.73,88.76,10348.0,72.768,72.8336,72.7598,72.7844,10348.0
2016-03-22 10:10:00,88.77,88.86,88.7,88.73,9470.0,72.7926,72.8664,72.7352,72.7598,9470.0
2016-03-22 10:20:00,88.73,88.84,88.72,88.73,11730.0,72.7598,72.85,72.7516,72.7598,11730.0
2016-03-22 10:30:00,88.73,88.77,88.65,88.75,25649.0,72.7598,72.7926,72.6942,72.7762,25649.0
2016-03-22 10:40:00,88.77,88.78,88.66,88.77,14665.0,72.7926,72.8008,72.7024,72.7926,14665.0
2016-03-22 10:50:00,88.8,88.87,88.77,88.78,10588.0,72.8172,72.8746,72.7926,72.8008,10588.0
2016-03-22 11:00:00,88.79,88.81,88.7,88.7,12278.0,72.809,72.8254,72.7352,72.7352,12278.0
2016-03-22 11:10:00,88.71,88.78,88.7,88.74,13726.0,72.7434,72.8008,72.7352,72.768,13726.0
2016-03-22 11:20:00,88.74,88.78,88.71,88.78,10945.0,72.768,72.8008,72.7434,72.8008,10945.0
2016-03-22 11:30:00,88.79,88.79,88.65,88.72,9388.0,72.809,72.809,72.6942,72.7516,9388.0
2016-03-22 11:40:00,88.69,88.75,88.59,88.62,16179.0,72.727,72.7762,72.645,72.6696,16179.0
2016-03-22 11:50:00,88.63,88.67,88.56,88.67,11877.0,72.6778,72.7106,72.6204,72.7106,11877.0
2016-03-22 12:00:00,88.67,88.72,88.66,88.69,7834.0,72.7106,72.7516,72.7024,72.727,7834.0
2016-03-22 12:10:00,88.7,88.77,88.69,88.77,12017.0,72.7352,72.7926,72.727,72.7926,12017.0
2016-03-22 12:20:00,88.77,88.87,88.76,88.86,18115.0,72.7926,72.8746,72.7844,72.8664,18115.0
2016-03-22 12:30:00,88.84,88.87,88.8,88.86,12460.0,72.85,72.8746,72.8172,72.8664,12460.0
2016-03-22 12:40:00,88.86,88.9,88.84,88.87,15326.0,72.8664,72.8992,72.85,72.8746,15326.0
2016-03-22 12:50:00,88.87,88.92,88.82,88.92,19465.0,72.8746,72.9156,72.8336,72.9156,19465.0
2016-03-22 13:00:00,88.94,88.98,88.88,88.88,9737.0,72.932,72.9648,72.8828,72.8828,9737.0
2016-03-22 13:10:00,88.89,88.91,88.86,88.87,12102.0,72.891,72.9074,72.8664,72.8746,12102.0
2016-03-22 13:20:00,88.87,88.88,88.81,88.82,11712.0,72.8746,72.8828,72.8254,72.8336,11712.0
2016-03-22 13:30:00,88.81,88.93,88.81,88.9,19104.0,72.8254,72.9238,72.8254,72.8992,19104.0
2016-03-22 13:40:00,88.89,88.9,88.83,88.89,22798.0,72.891,72.8992,72.8418,72.891,22798.0
2016-03-22 13:50:00,88.89,88.9,88.83,88.83,14760.0,72.891,72.8992,72.8418,72.8418,14760.0
2016-03-22 14:00:00,88.84,88.9,88.84,88.85,12399.0,72.85,72.8992,72.85,72.8582,12399.0
2016-03-22 14:10:00,88.85,88.86,88.74,88.8,16320.0,72.8582,72.8664,72.768,72.8172,16320.0
2016-03-22 14:20:00,88.79,88.88,88.76,88.85,20156.0,72.809,72.8828,72.7844,72.8582,20156.0
2016-03-22 14:30:00,88.84,88.92,88.8,88.89,26905.0,72.85,72.9156,72.8172,72.891,26905.0
2016-03-22 14:40:00,88.89,88.92,88.85,88.91,19609.0,72.891,72.9156,72.8582,72.9074,19609.0
2016-03-22 14:50:00,88.92,88.92,88.8,88.8,24013.0,72.9156,72.9156,72.8172,72.8172,24013.0
2016-03-22 15:00:00,88.79,88.83,88.7,88.78,21932.0,72.809,72.8418,72.7352,72.8008,21932.0
2016-03-22 15:10:00,88.78,88.81,88.66,88.72,28070.0,72.8008,72.8254,72.7024,72.7516,28070.0
2016-03-22 15:20:00,88.72,88.77,88.7,88.72,17154.0,72.7516,72.7926,72.7352,72.7516,17154.0
2016-03-22 15:30:00,88.72,88.73,88.66,88.67,29730.0,72.7516,72.7598,72.7024,72.7106,29730.0
2016-03-22 15:40:00,88.67,88.73,88.65,88.68,32429.0,72.7106,72.7598,72.6942,72.7188,32429.0
2016-03-22 15:50:00,88.68,88.71,88.61,88.64,115924.0,72.7188,72.7434,72.6614,72.686,115924.0
2016-03-23 09:30:00,88.56,88.63,88.34,88.38,24250.0,72.6204,72.6778,72.44,72.4728,24250.0
2016-03-23 09:40:00,88.47,88.52,88.39,88.39,11184.0,72.5466,72.5876,72.481,72.481,11184.0
2016-03-23 09:50:00,88.4,88.54,88.39,88.46,19986.0,72.4892,72.604,72.481,72.5384,19986.0
2016-03-23 10:00:00,88.47,88.62,88.32,88.37,30281.0,72.5466,72.6696,72.4236,72.4646,30281.0
2016-03-23 10:10:00,88.37,88.55,88.36,88.48,14068.0,72.4646,72.6122,72.4564,72.5548,14068.0
2016-03-23 10:20:00,88.46,88.5,88.32,88.43,20464.0,72.5384,72.5712,72.4236,72.5138,20464.0
2016-03-23 10:30:00,88.39,88.55,88.32,88.38,35832.0,72.481,72.6122,72.4236,72.4728,35832.0
2016-03-23 10:40:00,88.37,88.62,88.36,88.62,20096.0,72.4646,72.6696,72.4564,72.6696,20096.0
2016-03-23 10:50:00,88.61,88.62,88.46,88.46,20067.0,72.6614,72.6696,72.5384,72.5384,20067.0
2016-03-23 11:00:00,88.43,88.68,88.42,88.68,20199.0,72.5138,72.7188,72.5056,72.7188,20199.0
2016-03-23 11:10:00,88.68,88.69,88.4,88.4,14982.0,72.7188,72.727,72.4892,72.4892,14982.0
2016-03-23 11:20:00,88.4,88.51,88.39,88.42,15003.0,72.4892,72.5794,72.481,72.5056,15003.0
2016-03-23 11:30:00,88.44,88.47,88.31,88.42,8775.0,72.522,72.5466,72.4154,72.5056,8775.0
2016-03-23 11:40:00,88.38,88.46,88.21,88.28,14273.0,72.4728,72.5384,72.3334,72.3908,14273.0
2016-03-23 11:50:00,88.28,88.36,88.25,88.33,12077.0,72.3908,72.4564,72.3662,72.4318,12077.0
2016-03-23 12:00:00,88.38,88.58,88.36,88.52,11850.0,72.4728,72.6368,72.4564,72.5876,11850.0
2016-03-23 12:10:00,88.53,88.61,88.51,88.55,16963.0,72.5958,72.6614,72.5794,72.6122,16963.0
2016-03-23 12:20:00,88.56,88.62,88.55,88.62,13535.0,72.6204,72.6696,72.6122,72.6696,13535.0
2016-03-23 12:30:00,88.64,88.7,88.58,88.59,12064.0,72.686,72.7352,72.6368,72.645,12064.0
2016-03-23 12:40:00,88.58,88.68,88.56,88.64,15158.0,72.6368,72.7188,72.6204,72.686,15158.0
2016-03-23 12:50:00,88.64,88.71,88.61,88.65,8457.0,72.686,72.7434,72.6614,72.6942,8457.0
2016-03-23 13:00:00,88.65,88.65,88.55,88.58,11940.0,72.6942,72.6942,72.6122,72.6368,11940.0
2016-03-23 13:10:00,88.58,88.71,88.57,88.68,19744.0,72.6368,72.7434,72.6286,72.7188,19744.0
2016-03-23 13:20:00,88.68,88.7,88.62,88.65,13600.0,72.7188,72.7352,72.6696,72.6942,13600.0
2016-03-23 13:30:00,88.64,88.65,88.57,88.63,16561.0,72.686,72.6942,72.6286,72.6778,16561.0
2016-03-23 13:40:00,88.63,88.68,88.61,88.66,15343.0,72.6778,72.7188,72.6614,72.7024,15343.0
2016-03-23 13:50:00,88.68,88.72,88.64,88.64,12629.0,72.7188,72.7516,72.686,72.686,12629.0
2016-03-23 14:00:00,88.64,88.75,88.63,88.67,26207.0,72.686,72.7762,72.6778,72.7106,26207.0
2016-03-23 14:10:00,88.67,88.71,88.64,88.71,30221.0,72.7106,72.7434,72.686,72.7434,30221.0
2016-03-23 14:20:00,88.71,88.75,88.62,88.67,29989.0,72.7434,72.7762,72.6696,72.7106,29989.0
2016-03-23 14:30:00,88.67,88.79,88.61,88.62,29178.0,72.7106,72.809,72.6614,72.6696,29178.0
2016-03-23 14:40:00,88.62,88.63,88.41,88.44,20698.0,72.6696,72.6778,72.4974,72.522,20698.0
2016-03-23 14:50:00,88.45,88.46,88.34,88.37,18196.0,72.5302,72.5384,72.44,72.4646,18196.0
2016-03-23 15:00:00,88.38,88.46,88.37,88.42,23956.0,72.4728,72.5384,72.4646,72.5056,23956.0
2016-03-23 15:10:00,88.41,88.47,88.38,88.42,17353.0,72.4974,72.5466,72.4728,72.5056,17353.0
2016-03-23 15:20:00,88.42,88.52,88.34,88.51,38643.0,72.5056,72.5876,72.44,72.5794,38643.0
2016-03-23 15:30:00,88.52,88.58,88.46,88.54,27713.0,72.5876,72.6368,72.5384,72.604,27713.0
2016-03-23 15:40:00,88.53,88.6,88.49,88.58,38642.0,72.5958,72.6532,72.563,72.6368,38642.0
2016-03-23 15:50:00,88.57,88.6,88.5,88.53,76488.0,72.6286,72.6532,72.5712,72.5958,76488.0
2016-03-24 09:30:00,88.23,88.39,87.77,88.3,39995.0,72.3498,72.481,71.9726,72.4072,39995.0
2016-03-24 09:40:00,88.27,88.44,88.19,88.41,28623.0,72.3826,72.522,72.317,72.4974,28623.0
2016-03-24 09:50:00,88.41,88.48,88.24,88.27,19723.0,72.4974,72.5548,72.358,72.3826,19723.0
2016-03-24 10:00:00,88.27,88.3,87.96,88.01,23209.0,72.3826,72.4072,72.1284,72.1694,23209.0
2016-03-24 10:10:00,88.02,88.06,87.95,87.95,18407.0,72.1776,72.2104,72.1202,72.1202,18407.0
2016-03-24 10:20:00,87.95,88.0,87.78,87.89,17833.0,72.1202,72.1612,71.9808,72.071,17833.0
2016-03-24 10:30:00,87.87,87.95,87.85,87.94,26235.0,72.0546,72.1202,72.0382,72.112,26235.0
2016-03-24 10:40:00,87.95,88.08,87.92,88.08,12123.0,72.1202,72.2268,72.0956,72.2268,12123.0
2016-03-24 10:50:00,88.09,88.16,88.05,88.11,14291.0,72.235,72.2924,72.2022,72.2514,14291.0
2016-03-24 11:00:00,88.12,88.16,88.05,88.11,13870.0,72.2596,72.2924,72.2022,72.2514,13870.0
2016-03-24 11:10:00,88.09,88.16,88.06,88.09,12938.0,72.235,72.2924,72.2104,72.235,12938.0
2016-03-24 11:20:00,88.08,88.16,88.03,88.05,12801.0,72.2268,72.2924,72.1858,72.2022,12801.0
2016-03-24 11:30:00,88.05,88.14,88.04,88.09,11483.0,72.2022,72.276,72.194,72.235,11483.0
2016-03-24 11:40:00,88.09,88.09,87.98,87.99,12786.0,72.235,72.235,72.1448,72.153,12786.0
2016-03-24 11:50:00,88.0,88.18,87.96,88.18,13166.0,72.1612,72.3088,72.1284,72.3088,13166.0
2016-03-24 12:00:00,88.2,88.44,88.19,88.42,23638.0,72.3252,72.522,72.317,72.5056,23638.0
2016-03-24 12:10:00,88.42,88.44,88.33,88.33,14372.0,72.5056,72.522,72.4318,72.4318,14372.0
2016-03-24 12:20:00,88.32,88.37,88.29,88.32,12546.0,72.4236,72.4646,72.399,72.4236,12546.0
2016-03-24 12:30:00,88.33,88.37,88.18,88.18,8623.0,72.4318,72.4646,72.3088,72.3088,8623.0
2016-03-24 12:40:00,88.18,88.22,88.16,88.17,7990.0,72.3088,72.3416,72.2924,72.3006,7990.0
2016-03-24 12:50:00,88.17,88.25,88.15,88.19,14145.0,72.3006,72.3662,72.2842,72.317,14145.0
2016-03-24 13:00:00,88.21,88.37,88.21,88.33,10380.0,72.3334,72.4646,72.3334,72.4318,10380.0
2016-03-24 13:10:00,88.33,88.41,88.32,88.41,8598.0,72.4318,72.4974,72.4236,72.4974,8598.0
2016-03-24 13:20:00,88.42,88.47,88.39,88.45,23305.0,72.5056,72.5466,72.481,72.5302,23305.0
2016-03-24 13:30:00,88.44,88.51,88.43,88.45,15901.0,72.522,72.5794,72.5138,72.5302,15901.0
2016-03-24 13:40:00,88.45,88.46,88.4,88.44,11567.0,72.5302,72.5384,72.4892,72.522,11567.0
2016-03-24 13:50:00,88.45,88.55,88.44,88.49,10826.0,72.5302,72.6122,72.522,72.563,10826.0
2016-03-24 14:00:00,88.48,88.52,88.46,88.48,11321.0,72.5548,72.5876,72.5384,72.5548,11321.0
2016-03-24 14:10:00,88.46,88.48,88.38,88.44,23719.0,72.5384,72.5548,72.4728,72.522,23719.0
2016-03-24 14:20:00,88.46,88.51,88.42,88.45,17865.0,72.5384,72.5794,72.5056,72.5302,17865.0
2016-03-24 14:30:00,88.46,88.56,88.43,88.52,17924.0,72.5384,72.6204,72.5138,72.5876,17924.0
2016-03-24 14:40:00,88.51,88.61,88.49,88.6,11591.0,72.5794,72.6614,72.563,72.6532,11591.0
2016-03-24 14:50:00,88.61,88.66,88.57,88.58,16381.0,72.6614,72.7024,72.6286,72.6368,16381.0
2016-03-24 15:00:00,88.57,88.57,88.49,88.53,23147.0,72.6286,72.6286,72.563,72.5958,23147.0
2016-03-24 15:10:00,88.53,88.66,88.53,88.62,24420.0,72.5958,72.7024,72.5958,72.6696,24420.0
2016-03-24 15:20:00,88.61,88.68,88.59,88.66,16591.0,72.6614,72.7188,72.645,72.7024,16591.0
2016-03-24 15:30:00,88.67,88.72,88.63,88.66,21277.0,72.7106,72.7516,72.6778,72.7024,21277.0
2016-03-24 15:40:00,88.66,88.69,88.61,88.67,28971.0,72.7024,72.727,72.6614,72.7106,28971.0
2016-03-24 15:50:00,88.67,88.77,88.67,88.75,68711.0,72.7106,72.7926,72.7106,72.7762,68711.0
2016-03-28 09:30:00,88.8,88.96,88.75,88.82,36240.0,72.8172,72.9484,72.7762,72.8336,36240.0
2016-03-28 09:40:00,88.83,88.88,88.64,88.69,22002.0,72.8418,72.8828,72.686,72.727,22002.0
2016-03-28 09:50:00,88.71,88.72,88.51,88.52,26855.0,72.7434,72.7516,72.5794,72.5876,26855.0
2016-03-28 10:00:00,88.55,88.67,88.45,88.57,21948.0,72.6122,72.7106,72.5302,72.6286,21948.0
2016-03-28 10:10:00,88.6,88.72,88.54,88.69,29180.0,72.6532,72.7516,72.604,72.727,29180.0
2016-03-28 10:20:00,88.7,88.71,88.65,88.68,24186.0,72.7352,72.7434,72.6942,72.7188,24186.0
2016-03-28 10:30:00,88.68,88.68,88.5,88.5,29879.0,72.7188,72.7188,72.5712,72.5712,29879.0
2016-03-28 10:40:00,88.49,88.5,88.28,88.32,14863.0,72.563,72.5712,72.3908,72.4236,14863.0
2016-03-28 10:50:00,88.32,88.4,88.31,88.37,9128.0,72.4236,72.4892,72.4154,72.4646,9128.0
2016-03-28 11:00:00,88.39,88.52,88.39,88.4,18235.0,72.481,72.5876,72.481,72.4892,18235.0
2016-03-28 11:10:00,88.39,88.49,88.35,88.4,13733.0,72.481,72.563,72.4482,72.4892,13733.0
2016-03-28 11:20:00,88.39,88.48,88.33,88.44,14519.0,72.481,72.5548,72.4318,72.522,14519.0
2016-03-28 11:30:00,88.47,88.54,88.39,88.39,21339.0,72.5466,72.604,72.481,72.481,21339.0
2016-03-28 11:40:00,88.4,88.52,88.38,88.43,42072.0,72.4892,72.5876,72.4728,72.5138,42072.0
2016-03-28 11:50:00,88.44,88.47,88.32,88.43,19780.0,72.522,72.5466,72.4236,72.5138,19780.0
2016-03-28 12:00:00,88.42,88.43,88.32,88.34,14247.0,72.5056,72.5138,72.4236,72.44,14247.0
2016-03-28 12:10:00,88.35,88.41,88.3,88.39,11653.0,72.4482,72.4974,72.4072,72.481,11653.0
2016-03-28 12:20:00,88.41,88.47,88.4,88.43,10513.0,72.4974,72.5466,72.4892,72.5138,10513.0
2016-03-28 12:30:00,88.43,88.54,88.39,88.5,27289.0,72.5138,72.604,72.481,72.5712,27289.0
2016-03-28 12:40:00,88.52,88.63,88.52,88.61,10185.0,72.5876,72.6778,72.5876,72.6614,10185.0
2016-03-28 12:50:00,88.62,88.67,88.57,88.6,14301.0,72.6696,72.7106,72.6286,72.6532,14301.0
2016-03-28 13:00:00,88.6,88.6,88.48,88.58,10929.0,72.6532,72.6532,72.5548,72.6368,10929.0
2016-03-28 13:10:00,88.58,88.58,88.48,88.53,9037.0,72.6368,72.6368,72.5548,72.5958,9037.0
2016-03-28 13:20:00,88.54,88.58,88.5,88.52,12832.0,72.604,72.6368,72.5712,72.5876,12832.0
2016-03-28 13:30:00,88.51,88.57,88.47,88.49,28645.0,72.5794,72.6286,72.5466,72.563,28645.0
2016-03-28 13:40:00,88.48,88.56,88.48,88.52,25185.0,72.5548,72.6204,72.5548,72.5876,25185.0
2016-03-28 13:50:00,88.51,88.61,88.47,88.6,24956.0,72.5794,72.6614,72.5466,72.6532,24956.0
2016-03-28 14:00:00,88.63,88.74,88.61,88.71,19967.0,72.6778,72.768,72.6614,72.7434,19967.0
2016-03-28 14:10:00,88.73,88.78,88.71,88.73,12029.0,72.7598,72.8008,72.7434,72.7598,12029.0
2016-03-28 14:20:00,88.72,88.72,88.48,88.49,30898.0,72.7516,72.7516,72.5548,72.563,30898.0
2016-03-28 14:30:00,88.49,88.5,88.44,88.47,22295.0,72.563,72.5712,72.522,72.5466,22295.0
2016-03-28 14:40:00,88.46,88.46,88.28,88.32,20543.0,72.5384,72.5384,72.3908,72.4236,20543.0
2016-03-28 14:50:00,88.32,88.37,88.23,88.29,37707.0,72.4236,72.4646,72.3498,72.399,37707.0
2016-03-28 15:00:00,88.29,88.55,88.28,88.51,30805.0,72.399,72.6122,72.3908,72.5794,30805.0
2016-03-28 15:10:00,88.51,88.58,88.5,88.54,27333.0,72.5794,72.6368,72.5712,72.604,27333.0
2016-03-28 15:20:00,88.54,88.57,88.45,88.5,29184.0,72.604,72.6286,72.5302,72.5712,29184.0
2016-03-28 15:30:00,88.49,88.49,88.38,88.4,43047.0,72.563,72.563,72.4728,72.4892,43047.0
2016-03-28 15:40:00,88.4,88.41,88.34,88.36,78146.0,72.4892,72.4974,72.44,72.4564,78146.0
2016-03-28 15:50:00,88.35,88.35,88.23,88.31,148945.0,72.4482,72.4482,72.3498,72.4154,148945.0
2016-03-29 09:30:00,88.42,88.76,88.25,88.62,59604.0,72.5056,72.7844,72.3662,72.6696,59604.0
2016-03-29 09:40:00,88.54,88.69,88.5,88.66,15147.0,72.604,72.727,72.5712,72.7024,15147.0
2016-03-29 09:50:00,88.66,88.66,88.47,88.62,21513.0,72.7024,72.7024,72.5466,72.6696,21513.0
2016-03-29 10:00:00,88.65,88.72,88.59,88.63,31474.0,72.6942,72.7516,72.645,72.6778,31474.0
2016-03-29 10:10:00,88.63,88.7,88.52,88.53,27354.0,72.6778,72.7352,72.5876,72.5958,27354.0
2016-03-29 10:20:00,88.56,88.62,88.48,88.57,33736.0,72.6204,72.6696,72.5548,72.6286,33736.0
2016-03-29 10:30:00,88.55,88.6,88.41,88.47,34007.0,72.6122,72.6532,72.4974,72.5466,34007.0
2016-03-29 10:40:00,88.47,88.59,88.43,88.57,18944.0,72.5466,72.645,72.5138,72.6286,18944.0
2016-03-29 10:50:00,88.56,88.58,88.35,88.36,38327.0,72.6204,72.6368,72.4482,72.4564,38327.0
2016-03-29 11:00:00,88.36,88.45,88.31,88.33,36105.0,72.4564,72.5302,72.4154,72.4318,36105.0
2016-03-29 11:10:00,88.33,88.54,88.32,88.53,55983.0,72.4318,72.604,72.4236,72.5958,55983.0
2016-03-29 11:20:00,88.53,88.69,88.52,88.56,57200.0,72.5958,72.727,72.5876,72.6204,57200.0
2016-03-29 11:30:00,88.55,88.59,88.46,88.51,13115.0,72.6122,72.645,72.5384,72.5794,13115.0
2016-03-29 11:40:00,88.5,88.58,88.46,88.58,13538.0,72.5712,72.6368,72.5384,72.6368,13538.0
2016-03-29 11:50:00,88.57,88.6,88.49,88.5,11975.0,72.6286,72.6532,72.563,72.5712,11975.0
2016-03-29 12:00:00,88.5,88.58,88.48,88.56,20830.0,72.5712,72.6368,72.5548,72.6204,20830.0
2016-03-29 12:10:00,88.57,88.58,88.47,88.49,15785.0,72.6286,72.6368,72.5466,72.563,15785.0
2016-03-29 12:20:00,88.49,88.96,88.49,88.96,32679.0,72.563,72.9484,72.563,72.9484,32679.0
2016-03-29 12:30:00,88.97,89.04,88.88,88.89,16673.0,72.9566,73.014,72.8828,72.891,16673.0
2016-03-29 12:40:00,88.91,89.0,88.86,88.9,36101.0,72.9074,72.9812,72.8664,72.8992,36101.0
2016-03-29 12:50:00,88.9,88.93,88.76,88.76,24925.0,72.8992,72.9238,72.7844,72.7844,24925.0
2016-03-29 13:00:00,88.77,88.78,88.69,88.73,26487.0,72.7926,72.8008,72.727,72.7598,26487.0
2016-03-29 13:10:00,88.72,88.87,88.71,88.86,24410.0,72.7516,72.8746,72.7434,72.8664,24410.0
2016-03-29 13:20:00,88.85,88.93,88.82,88.87,13878.0,72.8582,72.9238,72.8336,72.8746,13878.0
2016-03-29 13:30:00,88.87,88.89,88.82,88.86,23910.0,72.8746,72.891,72.8336,72.8664,23910.0
2016-03-29 13:40:00,88.86,89.08,88.86,89.07,20500.0,72.8664,73.0468,72.8664,73.0386,20500.0
2016-03-29 13:50:00,89.08,89.14,89.08,89.09,95886.0,73.0468,73.096,73.0468,73.055,95886.0
2016-03-29 14:00:00,89.08,89.21,89.02,89.11,32422.0,73.0468,73.1534,72.9976,73.0714,32422.0
2016-03-29 14:10:00,89.1,89.23,89.07,89.18,18537.0,73.0632,73.1698,73.0386,73.1288,18537.0
2016-03-29 14:20:00,89.18,89.29,89.15,89.26,18050.0,73.1288,73.219,73.1042,73.1944,18050.0
2016-03-29 14:30:00,89.26,89.35,89.21,89.33,22196.0,73.1944,73.2682,73.1534,73.2518,22196.0
2016-03-29 14:40:00,89.33,89.39,89.27,89.28,24013.0,73.2518,73.301,73.2026,73.2108,24013.0
2016-03-29 14:50:00,89.29,89.29,89.19,89.22,28870.0,73.219,73.219,73.137,73.1616,28870.0
2016-03-29 15:00:00,89.22,89.38,89.22,89.35,28699.0,73.1616,73.2928,73.1616,73.2682,28699.0
2016-03-29 15:10:00,89.36,89.43,89.33,89.38,31423.0,73.2764,73.3338,73.2518,73.2928,31423.0
2016-03-29 15:20:00,89.38,89.43,89.37,89.42,22942.0,73.2928,73.3338,73.2846,73.3256,22942.0
2016-03-29 15:30:00,89.44,89.45,89.37,89.39,43569.0,73.342,73.3502,73.2846,73.301,43569.0
2016-03-29 15:40:00,89.4,89.42,89.3,89.4,63113.0,73.3092,73.3256,73.2272,73.3092,63113.0
2016-03-29 15:50:00,89.4,89.46,89.34,89.44,183505.0,73.3092,73.3584,73.26,73.342,183505.0
2016-03-30 09:30:00,89.71,89.75,89.32,89.39,49091.0,73.5634,73.5962,73.2436,73.301,49091.0
2016-03-30 09:40:00,89.46,89.58,89.37,89.52,13215.0,73.3584,73.4568,73.2846,73.4076,13215.0
2016-03-30 09:50:00,89.54,89.58,89.36,89.39,27088.0,73.424,73.4568,73.2764,73.301,27088.0
2016-03-30 10:00:00,89.39,89.5,89.22,89.39,44990.0,73.301,73.3912,73.1616,73.301,44990.0
2016-03-30 10:10:00,89.43,89.6,89.39,89.56,20265.0,73.3338,73.4732,73.301,73.4404,20265.0
2016-03-30 10:20:00,89.58,89.62,89.51,89.56,13807.0,73.4568,73.4896,73.3994,73.4404,13807.0
2016-03-30 10:30:00,89.56,89.78,89.53,89.54,32578.0,73.4404,73.6208,73.4158,73.424,32578.0
2016-03-30 10:40:00,89.56,89.63,89.46,89.51,12172.0,73.4404,73.4978,73.3584,73.3994,12172.0
2016-03-30 10:50:00,89.5,89.55,89.42,89.47,24550.0,73.3912,73.4322,73.3256,73.3666,24550.0
2016-03-30 11:00:00,89.48,89.55,89.3,89.3,105777.0,73.3748,73.4322,73.2272,73.2272,105777.0
2016-03-30 11:10:00,89.28,89.31,89.19,89.25,23261.0,73.2108,73.2354,73.137,73.1862,23261.0
2016-03-30 11:20:00,89.23,89.29,89.11,89.12,26898.0,73.1698,73.219,73.0714,73.0796,26898.0
2016-03-30 11:30:00,89.1,89.18,89.06,89.12,13900.0,73.0632,73.1288,73.0304,73.0796,13900.0
2016-03-30 11:40:00,89.15,89.28,89.12,89.21,15742.0,73.1042,73.2108,73.0796,73.1534,15742.0
2016-03-30 11:50:00,89.21,89.31,89.19,89.31,12344.0,73.1534,73.2354,73.137,73.2354,12344.0
2016-03-30 12:00:00,89.31,89.34,89.24,89.24,16108.0,73.2354,73.26,73.178,73.178,16108.0
2016-03-30 12:10:00,89.24,89.25,89.19,89.21,13950.0,73.178,73.1862,73.137,73.1534,13950.0
2016-03-30 12:20:00,89.21,89.21,89.08,89.14,19316.0,73.1534,73.1534,73.0468,73.096,19316.0
2016-03-30 12:30:00,89.13,89.26,89.12,89.15,18117.0,73.0878,73.1944,73.0796,73.1042,18117.0
2016-03-30 12:40:00,89.15,89.27,89.15,89.22,10890.0,73.1042,73.2026,73.1042,73.1616,10890.0
2016-03-30 12:50:00,89.22,89.24,89.15,89.23,13250.0,73.1616,73.178,73.1042,73.1698,13250.0
2016-03-30 13:00:00,89.23,89.27,89.19,89.2,15170.0,73.1698,73.2026,73.137,73.1452,15170.0
2016-03-30 13:10:00,89.21,89.23,89.11,89.12,10346.0,73.1534,73.1698,73.0714,73.0796,10346.0
2016-03-30 13:20:00,89.14,89.2,89.13,89.15,12974.0,73.096,73.1452,73.0878,73.1042,12974.0
2016-03-30 13:30:00,89.13,89.2,89.11,89.19,23498.0,73.0878,73.1452,73.0714,73.137,23498.0
2016-03-30 13:40:00,89.2,89.29,89.19,89.25,21295.0,73.1452,73.219,73.137,73.1862,21295.0
2016-03-30 13:50:00,89.26,89.29,89.2,89.2,39362.0,73.1944,73.219,73.1452,73.1452,39362.0
2016-03-30 14:00:00,89.18,89.4,89.18,89.39,27834.0,73.1288,73.3092,73.1288,73.301,27834.0
2016-03-30 14:10:00,89.38,89.39,89.26,89.3,24931.0,73.2928,73.301,73.1944,73.2272,24931.0
2016-03-30 14:20:00,89.31,89.33,89.24,89.33,26718.0,73.2354,73.2518,73.178,73.2518,26718.0
2016-03-30 14:30:00,89.34,89.36,89.27,89.3,29248.0,73.26,73.2764,73.2026,73.2272,29248.0
2016-03-30 14:40:00,89.3,89.31,89.2,89.28,25899.0,73.2272,73.2354,73.1452,73.2108,25899.0
2016-03-30 14:50:00,89.28,89.32,89.27,89.3,17048.0,73.2108,73.2436,73.2026,73.2272,17048.0
2016-03-30 15:00:00,89.3,89.45,89.29,89.44,32893.0,73.2272,73.3502,73.219,73.342,32893.0
2016-03-30 15:10:00,89.43,89.47,89.29,89.33,39329.0,73.3338,73.3666,73.219,73.2518,39329.0
2016-03-30 15:20:00,89.33,89.42,89.3,89.36,32536.0,73.2518,73.3256,73.2272,73.2764,32536.0
2016-03-30 15:30:00,89.37,89.38,89.25,89.27,41915.0,73.2846,73.2928,73.1862,73.2026,41915.0
2016-03-30 15:40:00,89.27,89.28,89.16,89.18,88001.0,73.2026,73.2108,73.1124,73.1288,88001.0
2016-03-30 15:50:00,89.19,89.22,89.07,89.16,154135.0,73.137,73.1616,73.0386,73.1124,154135.0
2016-03-31 09:30:00,89.07,89.31,89.07,89.3,32191.0,73.0386,73.2354,73.0386,73.2272,32191.0
2016-03-31 09:40:00,89.29,89.41,89.22,89.41,17974.0,73.219,73.3174,73.1616,73.3174,17974.0
2016-03-31 09:50:00,89.41,89.45,89.28,89.39,46969.0,73.3174,73.3502,73.2108,73.301,46969.0
2016-03-31 10:00:00,89.42,89.54,89.39,89.48,27001.0,73.3256,73.424,73.301,73.3748,27001.0
2016-03-31 10:10:00,89.5,89.59,89.42,89.54,20077.0,73.3912,73.465,73.3256,73.424,20077.0
2016-03-31 10:20:00,89.54,89.66,89.53,89.57,22178.0,73.424,73.5224,73.4158,73.4486,22178.0
2016-03-31 10:30:00,89.58,89.66,89.56,89.61,29280.0,73.4568,73.5224,73.4404,73.4814,29280.0
2016-03-31 10:40:00,89.62,89.78,89.62,89.64,20331.0,73.4896,73.6208,73.4896,73.506,20331.0
2016-03-31 10:50:00,89.65,89.84,89.64,89.76,16851.0,73.5142,73.67,73.506,73.6044,16851.0
2016-03-31 11:00:00,89.75,89.86,89.69,89.82,27271.0,73.5962,73.6864,73.547,73.6536,27271.0
2016-03-31 11:10:00,89.81,90.0,89.81,89.99,53728.0,73.6454,73.8012,73.6454,73.793,53728.0
2016-03-31 11:20:00,89.99,90.0,89.89,89.99,31805.0,73.793,73.8012,73.711,73.793,31805.0
2016-03-31 11:30:00,89.99,89.99,89.91,89.97,20927.0,73.793,73.793,73.7274,73.7766,20927.0
2016-03-31 11:40:00,89.97,89.99,89.92,89.93,13902.0,73.7766,73.793,73.7356,73.7438,13902.0
2016-03-31 11:50:00,89.95,89.99,89.86,89.95,28697.0,73.7602,73.793,73.6864,73.7602,28697.0
2016-03-31 12:00:00,89.95,90.0,89.92,89.94,11518.0,73.7602,73.8012,73.7356,73.752,11518.0
2016-03-31 12:10:00,89.94,89.99,89.93,89.98,12403.0,73.752,73.793,73.7438,73.7848,12403.0
2016-03-31 12:20:00,89.98,89.99,89.92,89.94,13500.0,73.7848,73.793,73.7356,73.752,13500.0
2016-03-31 12:30:00,89.94,89.96,89.91,89.91,11466.0,73.752,73.7684,73.7274,73.7274,11466.0
2016-03-31 12:40:00,89.91,89.96,89.88,89.96,12323.0,73.7274,73.7684,73.7028,73.7684,12323.0
2016-03-31 12:50:00,89.95,89.95,89.89,89.93,16297.0,73.7602,73.7602,73.711,73.7438,16297.0
2016-03-31 13:00:00,89.93,89.93,89.83,89.9,16098.0,73.7438,73.7438,73.6618,73.7192,16098.0
2016-03-31 13:10:00,89.91,89.93,89.86,89.86,15369.0,73.7274,73.7438,73.6864,73.6864,15369.0
2016-03-31 13:20:00,89.85,89.9,89.84,89.86,10639.0,73.6782,73.7192,73.67,73.6864,10639.0
2016-03-31 13:30:00,89.87,89.87,89.74,89.79,16971.0,73.6946,73.6946,73.588,73.629,16971.0
2016-03-31 13:40:00,89.78,89.78,89.71,89.74,21008.0,73.6208,73.6208,73.5634,73.588,21008.0
2016-03-31 13:50:00,89.73,89.75,89.7,89.74,24723.0,73.5798,73.5962,73.5552,73.588,24723.0
2016-03-31 14:00:00,89.72,89.73,89.57,89.61,15949.0,73.5716,73.5798,73.4486,73.4814,15949.0
2016-03-31 14:10:00,89.61,89.7,89.61,89.69,30836.0,73.4814,73.5552,73.4814,73.547,30836.0
2016-03-31 14:20:00,89.68,89.7,89.56,89.58,13210.0,73.5388,73.5552,73.4404,73.4568,13210.0
2016-03-31 14:30:00,89.58,89.69,89.58,89.65,22086.0,73.4568,73.547,73.4568,73.5142,22086.0
2016-03-31 14:40:00,89.64,89.64,89.55,89.6,19632.0,73.506,73.506,73.4322,73.4732,19632.0
2016-03-31 14:50:00,89.6,89.68,89.56,89.61,21895.0,73.4732,73.5388,73.4404,73.4814,21895.0
2016-03-31 15:00:00,89.62,89.69,89.57,89.64,20304.0,73.4896,73.547,73.4486,73.506,20304.0
2016-03-31 15:10:00,89.64,89.65,89.59,89.64,20726.0,73.506,73.5142,73.465,73.506,20726.0
2016-03-31 15:20:00,89.64,89.77,89.64,89.74,20724.0,73.506,73.6126,73.506,73.588,20724.0
2016-03-31 15:30:00,89.75,89.8,89.75,89.75,31703.0,73.5962,73.6372,73.5962,73.5962,31703.0
2016-03-31 15:40:00,89.75,89.81,89.7,89.79,40003.0,73.5962,73.6454,73.5552,73.629,40003.0
2016-03-31 15:50:00,89.8,89.83,89.65,89.71,97891.0,73.6372,73.6618,73.5142,73.5634,97891.0
2016-04-01 09:30:00,88.74,89.64,88.74,89.3,95462.0,72.768,73.506,72.768,73.2272,95462.0
2016-04-01 09:40:00,89.42,89.51,89.28,89.47,21405.0,73.3256,73.3994,73.2108,73.3666,21405.0
2016-04-01 09:50:00,89.47,89.47,89.27,89.44,42531.0,73.3666,73.3666,73.2026,73.342,42531.0
2016-04-01 10:00:00,89.43,89.74,89.37,89.71,25609.0,73.3338,73.588,73.2846,73.5634,25609.0
2016-04-01 10:10:00,89.71,89.85,89.68,89.69,20769.0,73.5634,73.6782,73.5388,73.547,20769.0
2016-04-01 10:20:00,89.68,89.75,89.6,89.68,20869.0,73.5388,73.5962,73.4732,73.5388,20869.0
2016-04-01 10:30:00,89.69,89.93,89.61,89.84,23591.0,73.547,73.7438,73.4814,73.67,23591.0
2016-04-01 10:40:00,89.86,89.95,89.78,89.83,23399.0,73.6864,73.7602,73.6208,73.6618,23399.0
2016-04-01 10:50:00,89.8,89.82,89.6,89.78,35459.0,73.6372,73.6536,73.4732,73.6208,35459.0
2016-04-01 11:00:00,89.79,89.89,89.79,89.81,11340.0,73.629,73.711,73.629,73.6454,11340.0
2016-04-01 11:10:00,89.8,89.84,89.74,89.77,8933.0,73.6372,73.67,73.588,73.6126,8933.0
2016-04-01 11:20:00,89.77,89.96,89.75,89.89,18109.0,73.6126,73.7684,73.5962,73.711,18109.0
2016-04-01 11:30:00,89.9,89.95,89.86,89.86,14268.0,73.7192,73.7602,73.6864,73.6864,14268.0
2016-04-01 11:40:00,89.87,89.94,89.78,89.79,12256.0,73.6946,73.752,73.6208,73.629,12256.0
2016-04-01 11:50:00,89.78,89.78,89.65,89.68,8320.0,73.6208,73.6208,73.5142,73.5388,8320.0
2016-04-01 12:00:00,89.66,89.77,89.66,89.75,35690.0,73.5224,73.6126,73.5224,73.5962,35690.0
2016-04-01 12:10:00,89.76,89.76,89.61,89.62,10961.0,73.6044,73.6044,73.4814,73.4896,10961.0
2016-04-01 12:20:00,89.6,89.6,89.49,89.53,19457.0,73.4732,73.4732,73.383,73.4158,19457.0
2016-04-01 12:30:00,89.53,89.55,89.5,89.52,15270.0,73.4158,73.4322,73.3912,73.4076,15270.0
2016-04-01 12:40:00,89.54,89.64,89.5,89.62,57307.0,73.424,73.506,73.3912,73.4896,57307.0
2016-04-01 12:50:00,89.63,89.63,89.5,89.51,21094.0,73.4978,73.4978,73.3912,73.3994,21094.0
2016-04-01 13:00:00,89.5,89.57,89.49,89.55,17663.0,73.3912,73.4486,73.383,73.4322,17663.0
2016-04-01 13:10:00,89.55,89.59,89.49,89.51,36306.0,73.4322,73.465,73.383,73.3994,36306.0
2016-04-01 13:20:00,89.51,89.58,89.45,89.53,36939.0,73.3994,73.4568,73.3502,73.4158,36939.0
2016-04-01 13:30:00,89.54,89.62,89.51,89.59,24354.0,73.424,73.4896,73.3994,73.465,24354.0
2016-04-01 13:40:00,89.6,89.64,89.52,89.61,52838.0,73.4732,73.506,73.4076,73.4814,52838.0
2016-04-01 13:50:00,89.6,89.7,89.58,89.61,24583.0,73.4732,73.5552,73.4568,73.4814,24583.0
2016-04-01 14:00:00,89.61,89.78,89.6,89.77,21994.0,73.4814,73.6208,73.4732,73.6126,21994.0
2016-04-01 14:10:00,89.77,89.85,89.71,89.71,15582.0,73.6126,73.6782,73.5634,73.5634,15582.0
2016-04-01 14:20:00,89.71,89.72,89.64,89.67,25380.0,73.5634,73.5716,73.506,73.5306,25380.0
2016-04-01 14:30:00,89.67,89.83,89.66,89.8,41603.0,73.5306,73.6618,73.5224,73.6372,41603.0
2016-04-01 14:40:00,89.82,89.97,89.82,89.97,16227.0,73.6536,73.7766,73.6536,73.7766,16227.0
2016-04-01 14:50:00,89.97,89.99,89.92,89.98,12350.0,73.7766,73.793,73.7356,73.7848,12350.0
2016-04-01 15:00:00,89.98,90.09,89.97,90.09,102588.0,73.7848,73.875,73.7766,73.875,102588.0
2016-04-01 15:10:00,90.08,90.15,90.07,90.14,23618.0,73.8668,73.9242,73.8586,73.916,23618.0
2016-04-01 15:20:00,90.13,90.16,90.11,90.16,25678.0,73.9078,73.9324,73.8914,73.9324,25678.0
2016-04-01 15:30:00,90.17,90.28,90.16,90.24,36116.0,73.9406,74.0308,73.9324,73.998,36116.0
2016-04-01 15:40:00,90.24,90.37,90.19,90.37,38385.0,73.998,74.1046,73.957,74.1046,38385.0
2016-04-01 15:50:00,90.36,90.36,90.17,90.26,94467.0,74.0964,74.0964,73.9406,74.0144,94467.0
2016-04-04 09:30:00,90.34,90.35,89.96,90.29,82719.0,74.08,74.0882,73.7684,74.039,82719.0
2016-04-04 09:40:00,90.32,90.4,90.13,90.19,42192.0,74.0636,74.1292,73.9078,73.957,42192.0
2016-04-04 09:50:00,90.2,90.25,90.03,90.25,28712.0,73.9652,74.0062,73.8258,74.0062,28712.0
2016-04-04 10:00:00,90.25,90.26,90.08,90.24,25363.0,74.0062,74.0144,73.8668,73.998,25363.0
2016-04-04 10:10:00,90.25,90.26,90.06,90.08,16614.0,74.0062,74.0144,73.8504,73.8668,16614.0
2016-04-04 10:20:00,90.08,90.22,90.07,90.09,23865.0,73.8668,73.9816,73.8586,73.875,23865.0
2016-04-04 10:30:00,90.1,90.22,90.02,90.05,29172.0,73.8832,73.9816,73.8176,73.8422,29172.0
2016-04-04 10:40:00,90.03,90.03,89.81,89.81,19802.0,73.8258,73.8258,73.6454,73.6454,19802.0
2016-04-04 10:50:00,89.79,89.79,89.7,89.74,22138.0,73.629,73.629,73.5552,73.588,22138.0
2016-04-04 11:00:00,89.75,89.8,89.7,89.8,28812.0,73.5962,73.6372,73.5552,73.6372,28812.0
2016-04-04 11:10:00,89.81,89.84,89.74,89.8,17476.0,73.6454,73.67,73.588,73.6372,17476.0
2016-04-04 11:20:00,89.8,89.91,89.8,89.87,12536.0,73.6372,73.7274,73.6372,73.6946,12536.0
2016-04-04 11:30:00,89.88,89.98,89.87,89.95,13457.0,73.7028,73.7848,73.6946,73.7602,13457.0
2016-04-04 11:40:00,89.94,89.96,89.89,89.93,18021.0,73.752,73.7684,73.711,73.7438,18021.0
2016-04-04 11:50:00,89.92,89.97,89.9,89.97,10417.0,73.7356,73.7766,73.7192,73.7766,10417.0
2016-04-04 12:00:00,89.96,90.01,89.93,89.96,13367.0,73.7684,73.8094,73.7438,73.7684,13367.0
2016-04-04 12:10:00,89.96,90.01,89.96,90.01,7585.0,73.7684,73.8094,73.7684,73.8094,7585.0
2016-04-04 12:20:00,90.01,90.06,90.0,90.0,10985.0,73.8094,73.8504,73.8012,73.8012,10985.0
2016-04-04 12:30:00,89.98,89.98,89.89,89.93,8269.0,73.7848,73.7848,73.711,73.7438,8269.0
2016-04-04 12:40:00,89.91,89.98,89.91,89.98,7975.0,73.7274,73.7848,73.7274,73.7848,7975.0
2016-04-04 12:50:00,89.98,90.09,89.98,89.99,11139.0,73.7848,73.875,73.7848,73.793,11139.0
2016-04-04 13:00:00,89.98,89.98,89.86,89.89,8494.0,73.7848,73.7848,73.6864,73.711,8494.0
2016-04-04 13:10:00,89.9,89.92,89.85,89.89,10757.0,73.7192,73.7356,73.6782,73.711,10757.0
2016-04-04 13:20:00,89.9,89.92,89.87,89.92,8551.0,73.7192,73.7356,73.6946,73.7356,8551.0
2016-04-04 13:30:00,89.92,89.94,89.83,89.87,14226.0,73.7356,73.752,73.6618,73.6946,14226.0
2016-04-04 13:40:00,89.88,89.9,89.85,89.87,10497.0,73.7028,73.7192,73.6782,73.6946,10497.0
2016-04-04 13:50:00,89.89,89.9,89.77,89.8,19160.0,73.711,73.7192,73.6126,73.6372,19160.0
2016-04-04 14:00:00,89.8,89.81,89.67,89.68,15086.0,73.6372,73.6454,73.5306,73.5388,15086.0
2016-04-04 14:10:00,89.67,89.72,89.63,89.68,19797.0,73.5306,73.5716,73.4978,73.5388,19797.0
2016-04-04 14:20:00,89.68,89.8,89.66,89.8,13789.0,73.5388,73.6372,73.5224,73.6372,13789.0
2016-04-04 14:30:00,89.81,89.83,89.77,89.78,14766.0,73.6454,73.6618,73.6126,73.6208,14766.0
2016-04-04 14:40:00,89.77,89.79,89.75,89.76,37012.0,73.6126,73.629,73.5962,73.6044,37012.0
2016-04-04 14:50:00,89.76,89.77,89.69,89.73,12687.0,73.6044,73.6126,73.547,73.5798,12687.0
2016-04-04 15:00:00,89.72,89.78,89.67,89.69,32895.0,73.5716,73.6208,73.5306,73.547,32895.0
2016-04-04 15:10:00,89.69,89.7,89.63,89.64,16450.0,73.547,73.5552,73.4978,73.506,16450.0
2016-04-04 15:20:00,89.63,89.63,89.47,89.51,22241.0,73.4978,73.4978,73.3666,73.3994,22241.0
2016-04-04 15:30:00,89.51,89.62,89.5,89.52,32701.0,73.3994,73.4896,73.3912,73.4076,32701.0
2016-04-04 15:40:00,89.52,89.63,89.51,89.6,40914.0,73.4076,73.4978,73.3994,73.4732,40914.0
2016-04-04 15:50:00,89.6,89.71,89.6,89.71,76469.0,73.4732,73.5634,73.4732,73.5634,76469.0
2016-04-05 09:30:00,90.69,90.69,89.46,89.76,108056.0,74.367,74.367,73.3584,73.6044,108056.0
2016-04-05 09:40:00,89.75,89.83,89.39,89.45,33211.0,73.5962,73.6618,73.301,73.3502,33211.0
2016-04-05 09:50:00,89.45,89.72,89.45,89.67,32944.0,73.3502,73.5716,73.3502,73.5306,32944.0
2016-04-05 10:00:00,89.68,90.0,89.68,89.93,45094.0,73.5388,73.8012,73.5388,73.7438,45094.0
2016-04-05 10:10:00,89.95,89.99,89.73,89.84,29030.0,73.7602,73.793,73.5798,73.67,29030.0
2016-04-05 10:20:00,89.83,89.87,89.7,89.79,31551.0,73.6618,73.6946,73.5552,73.629,31551.0
2016-04-05 10:30:00,89.79,89.82,89.63,89.64,37530.0,73.629,73.6536,73.4978,73.506,37530.0
2016-04-05 10:40:00,89.61,89.66,89.46,89.64,25487.0,73.4814,73.5224,73.3584,73.506,25487.0
2016-04-05 10:50:00,89.61,89.66,89.53,89.59,32530.0,73.4814,73.5224,73.4158,73.465,32530.0
2016-04-05 11:00:00,89.59,89.77,89.58,89.76,38289.0,73.465,73.6126,73.4568,73.6044,38289.0
2016-04-05 11:10:00,89.76,89.82,89.7,89.8,28147.0,73.6044,73.6536,73.5552,73.6372,28147.0
2016-04-05 11:20:00,89.8,89.89,89.75,89.8,23999.0,73.6372,73.711,73.5962,73.6372,23999.0
2016-04-05 11:30:00,89.81,89.86,89.58,89.68,22753.0,73.6454,73.6864,73.4568,73.5388,22753.0
2016-04-05 11:40:00,89.68,89.7,89.55,89.6,18174.0,73.5388,73.5552,73.4322,73.4732,18174.0
2016-04-05 11:50:00,89.59,89.68,89.57,89.67,19018.0,73.465,73.5388,73.4486,73.5306,19018.0
2016-04-05 12:00:00,89.67,89.82,89.66,89.75,28955.0,73.5306,73.6536,73.5224,73.5962,28955.0
2016-04-05 12:10:00,89.75,89.8,89.63,89.66,38337.0,73.5962,73.6372,73.4978,73.5224,38337.0
2016-04-05 12:20:00,89.66,89.76,89.62,89.71,18285.0,73.5224,73.6044,73.4896,73.5634,18285.0
2016-04-05 12:30:00,89.7,89.79,89.63,89.79,17554.0,73.5552,73.629,73.4978,73.629,17554.0
2016-04-05 12:40:00,89.79,89.8,89.69,89.69,8924.0,73.629,73.6372,73.547,73.547,8924.0
2016-04-05 12:50:00,89.69,89.69,89.56,89.63,14619.0,73.547,73.547,73.4404,73.4978,14619.0
2016-04-05 13:00:00,89.63,89.67,89.56,89.58,19857.0,73.4978,73.5306,73.4404,73.4568,19857.0
2016-04-05 13:10:00,89.56,89.78,89.56,89.75,16338.0,73.4404,73.6208,73.4404,73.5962,16338.0
2016-04-05 13:20:00,89.75,89.86,89.73,89.86,30877.0,73.5962,73.6864,73.5798,73.6864,30877.0
2016-04-05 13:30:00,89.83,89.85,89.79,89.8,23615.0,73.6618,73.6782,73.629,73.6372,23615.0
2016-04-05 13:40:00,89.81,89.86,89.78,89.81,18842.0,73.6454,73.6864,73.6208,73.6454,18842.0
2016-04-05 13:50:00,89.8,89.98,89.8,89.92,24913.0,73.6372,73.7848,73.6372,73.7356,24913.0
2016-04-05 14:00:00,89.91,89.94,89.82,89.84,25816.0,73.7274,73.752,73.6536,73.67,25816.0
2016-04-05 14:10:00,89.84,89.94,89.81,89.94,24587.0,73.67,73.752,73.6454,73.752,24587.0
2016-04-05 14:20:00,89.94,90.05,89.91,90.02,29251.0,73.752,73.8422,73.7274,73.8176,29251.0
2016-04-05 14:30:00,90.03,90.18,90.03,90.18,37989.0,73.8258,73.9488,73.8258,73.9488,37989.0
2016-04-05 14:40:00,90.18,90.2,90.11,90.12,29779.0,73.9488,73.9652,73.8914,73.8996,29779.0
2016-04-05 14:50:00,90.12,90.22,90.12,90.17,28124.0,73.8996,73.9816,73.8996,73.9406,28124.0
2016-04-05 15:00:00,90.16,90.17,89.94,89.95,35385.0,73.9324,73.9406,73.752,73.7602,35385.0
2016-04-05 15:10:00,89.95,89.99,89.91,89.98,30942.0,73.7602,73.793,73.7274,73.7848,30942.0
2016-04-05 15:20:00,90.0,90.03,89.91,89.94,47862.0,73.8012,73.8258,73.7274,73.752,47862.0
2016-04-05 15:30:00,89.93,89.98,89.84,89.91,70816.0,73.7438,73.7848,73.67,73.7274,70816.0
2016-04-05 15:40:00,89.91,89.93,89.87,89.91,60658.0,73.7274,73.7438,73.6946,73.7274,60658.0
2016-04-05 15:50:00,89.9,89.91,89.63,89.76,145934.0,73.7192,73.7274,73.4978,73.6044,145934.0
2016-04-06 09:30:00,89.69,90.05,89.34,89.72,45738.0,73.547,73.8422,73.26,73.5716,45738.0
2016-04-06 09:40:00,89.72,89.8,89.45,89.66,26301.0,73.5716,73.6372,73.3502,73.5224,26301.0
2016-04-06 09:50:00,89.66,89.86,89.66,89.76,25501.0,73.5224,73.6864,73.5224,73.6044,25501.0
2016-04-06 10:00:00,89.73,89.85,89.68,89.82,24669.0,73.5798,73.6782,73.5388,73.6536,24669.0
2016-04-06 10:10:00,89.81,89.82,89.57,89.57,19257.0,73.6454,73.6536,73.4486,73.4486,19257.0
2016-04-06 10:20:00,89.57,89.61,89.48,89.57,32395.0,73.4486,73.4814,73.3748,73.4486,32395.0
2016-04-06 10:30:00,89.58,89.7,89.46,89.66,31841.0,73.4568,73.5552,73.3584,73.5224,31841.0
2016-04-06 10:40:00,89.68,89.79,89.63,89.74,43936.0,73.5388,73.629,73.4978,73.588,43936.0
2016-04-06 10:50:00,89.74,89.87,89.63,89.87,71396.0,73.588,73.6946,73.4978,73.6946,71396.0
2016-04-06 11:00:00,89.89,90.02,89.78,89.99,28852.0,73.711,73.8176,73.6208,73.793,28852.0
2016-04-06 11:10:00,90.0,90.16,90.0,90.05,80945.0,73.8012,73.9324,73.8012,73.8422,80945.0
2016-04-06 11:20:00,90.06,90.17,89.98,90.15,48347.0,73.8504,73.9406,73.7848,73.9242,48347.0
2016-04-06 11:30:00,90.17,90.19,90.0,90.02,25206.0,73.9406,73.957,73.8012,73.8176,25206.0
2016-04-06 11:40:00,90.02,90.08,90.0,90.02,22855.0,73.8176,73.8668,73.8012,73.8176,22855.0
2016-04-06 11:50:00,90.02,90.09,90.0,90.05,23054.0,73.8176,73.875,73.8012,73.8422,23054.0
2016-04-06 12:00:00,90.04,90.08,90.02,90.06,25195.0,73.834,73.8668,73.8176,73.8504,25195.0
2016-04-06 12:10:00,90.06,90.19,89.99,90.18,22034.0,73.8504,73.957,73.793,73.9488,22034.0
2016-04-06 12:20:00,90.2,90.25,90.18,90.25,25021.0,73.9652,74.0062,73.9488,74.0062,25021.0
2016-04-06 12:30:00,90.26,90.4,90.25,90.39,31038.0,74.0144,74.1292,74.0062,74.121,31038.0
2016-04-06 12:40:00,90.39,90.51,90.39,90.46,29827.0,74.121,74.2194,74.121,74.1784,29827.0
2016-04-06 12:50:00,90.45,90.53,90.45,90.48,29077.0,74.1702,74.2358,74.1702,74.1948,29077.0
2016-04-06 13:00:00,90.48,90.59,90.46,90.56,29936.0,74.1948,74.285,74.1784,74.2604,29936.0
2016-04-06 13:10:00,90.57,90.68,90.55,90.62,34998.0,74.2686,74.3588,74.2522,74.3096,34998.0
2016-04-06 13:20:00,90.62,90.65,90.6,90.65,28082.0,74.3096,74.3342,74.2932,74.3342,28082.0
2016-04-06 13:30:00,90.65,90.69,90.59,90.6,33628.0,74.3342,74.367,74.285,74.2932,33628.0
2016-04-06 13:40:00,90.6,90.71,90.6,90.71,27533.0,74.2932,74.3834,74.2932,74.3834,27533.0
2016-04-06 13:50:00,90.72,90.76,90.59,90.62,23931.0,74.3916,74.4244,74.285,74.3096,23931.0
2016-04-06 14:00:00,90.62,90.63,90.38,90.43,60463.0,74.3096,74.3178,74.1128,74.1538,60463.0
2016-04-06 14:10:00,90.42,90.55,90.32,90.54,43820.0,74.1456,74.2522,74.0636,74.244,43820.0
2016-04-06 14:20:00,90.54,90.61,90.4,90.5,40348.0,74.244,74.3014,74.1292,74.2112,40348.0
2016-04-06 14:30:00,90.48,90.54,90.36,90.37,23853.0,74.1948,74.244,74.0964,74.1046,23853.0
2016-04-06 14:40:00,90.36,90.53,90.36,90.52,27465.0,74.0964,74.2358,74.0964,74.2276,27465.0
2016-04-06 14:50:00,90.52,90.65,90.49,90.63,35092.0,74.2276,74.3342,74.203,74.3178,35092.0
2016-04-06 15:00:00,90.63,90.81,90.57,90.78,59817.0,74.3178,74.4654,74.2686,74.4408,59817.0
2016-04-06 15:10:00,90.79,90.83,90.73,90.8,41432.0,74.449,74.4818,74.3998,74.4572,41432.0
2016-04-06 15:20:00,90.8,90.82,90.77,90.81,34860.0,74.4572,74.4736,74.4326,74.4654,34860.0
2016-04-06 15:30:00,90.81,90.88,90.8,90.83,39700.0,74.4654,74.5228,74.4572,74.4818,39700.0
2016-04-06 15:40:00,90.83,90.95,90.83,90.94,61830.0,74.4818,74.5802,74.4818,74.572,61830.0
2016-04-06 15:50:00,90.94,90.94,90.82,90.86,125846.0,74.572,74.572,74.4736,74.5064,125846.0
2016-04-07 09:30:00,90.08,90.45,89.94,90.09,67706.0,73.8668,74.1702,73.752,73.875,67706.0
2016-04-07 09:40:00,90.08,90.33,90.07,90.17,28772.0,73.8668,74.0718,73.8586,73.9406,28772.0
2016-04-07 09:50:00,90.23,90.32,90.17,90.24,16483.0,73.9898,74.0636,73.9406,73.998,16483.0
2016-04-07 10:00:00,90.23,90.32,90.11,90.27,54041.0,73.9898,74.0636,73.8914,74.0226,54041.0
2016-04-07 10:10:00,90.24,90.25,89.86,89.9,26148.0,73.998,74.0062,73.6864,73.7192,26148.0
2016-04-07 10:20:00,89.89,90.1,89.85,90.02,42418.0,73.711,73.8832,73.6782,73.8176,42418.0
2016-04-07 10:30:00,90.0,90.18,89.95,90.05,48012.0,73.8012,73.9488,73.7602,73.8422,48012.0
2016-04-07 10:40:00,90.05,90.07,89.93,90.01,19212.0,73.8422,73.8586,73.7438,73.8094,19212.0
2016-04-07 10:50:00,90.02,90.06,89.8,89.87,24876.0,73.8176,73.8504,73.6372,73.6946,24876.0
2016-04-07 11:00:00,89.88,89.9,89.6,89.62,21051.0,73.7028,73.7192,73.4732,73.4896,21051.0
2016-04-07 11:10:00,89.63,89.73,89.6,89.66,25889.0,73.4978,73.5798,73.4732,73.5224,25889.0
2016-04-07 11:20:00,89.67,89.72,89.5,89.72,25156.0,73.5306,73.5716,73.3912,73.5716,25156.0
2016-04-07 11:30:00,89.74,89.9,89.7,89.85,17466.0,73.588,73.7192,73.5552,73.6782,17466.0
2016-04-07 11:40:00,89.86,89.86,89.73,89.83,11177.0,73.6864,73.6864,73.5798,73.6618,11177.0
2016-04-07 11:50:00,89.85,89.91,89.73,89.77,34309.0,73.6782,73.7274,73.5798,73.6126,34309.0
2016-04-07 12:00:00,89.77,89.82,89.68,89.75,11173.0,73.6126,73.6536,73.5388,73.5962,11173.0
2016-04-07 12:10:00,89.74,89.75,89.55,89.59,16784.0,73.588,73.5962,73.4322,73.465,16784.0
2016-04-07 12:20:00,89.58,89.67,89.54,89.66,11951.0,73.4568,73.5306,73.424,73.5224,11951.0
2016-04-07 12:30:00,89.65,89.74,89.59,89.72,14988.0,73.5142,73.588,73.465,73.5716,14988.0
2016-04-07 12:40:00,89.73,89.76,89.65,89.76,16474.0,73.5798,73.6044,73.5142,73.6044,16474.0
2016-04-07 12:50:00,89.78,89.82,89.7,89.79,12840.0,73.6208,73.6536,73.5552,73.629,12840.0
2016-04-07 13:00:00,89.79,89.87,89.77,89.86,13821.0,73.629,73.6946,73.6126,73.6864,13821.0
2016-04-07 13:10:00,89.86,89.97,89.84,89.9,11660.0,73.6864,73.7766,73.67,73.7192,11660.0
2016-04-07 13:20:00,89.9,89.92,89.84,89.87,11580.0,73.7192,73.7356,73.67,73.6946,11580.0
2016-04-07 13:30:00,89.86,89.91,89.82,89.89,15877.0,73.6864,73.7274,73.6536,73.711,15877.0
2016-04-07 13:40:00,89.9,89.97,89.72,89.75,27981.0,73.7192,73.7766,73.5716,73.5962,27981.0
2016-04-07 13:50:00,89.78,89.78,89.55,89.58,21140.0,73.6208,73.6208,73.4322,73.4568,21140.0
2016-04-07 14:00:00,89.57,89.58,89.49,89.55,39012.0,73.4486,73.4568,73.383,73.4322,39012.0
2016-04-07 14:10:00,89.54,89.59,89.41,89.41,25105.0,73.424,73.465,73.3174,73.3174,25105.0
2016-04-07 14:20:00,89.42,89.64,89.42,89.64,44457.0,73.3256,73.506,73.3256,73.506,44457.0
2016-04-07 14:30:00,89.65,89.77,89.65,89.76,23865.0,73.5142,73.6126,73.5142,73.6044,23865.0
2016-04-07 14:40:00,89.77,89.77,89.53,89.58,33766.0,73.6126,73.6126,73.4158,73.4568,33766.0
2016-04-07 14:50:00,89.59,89.7,89.54,89.61,25434.0,73.465,73.5552,73.424,73.4814,25434.0
2016-04-07 15:00:00,89.6,89.78,89.55,89.77,33543.0,73.4732,73.6208,73.4322,73.6126,33543.0
2016-04-07 15:10:00,89.77,89.81,89.74,89.76,27855.0,73.6126,73.6454,73.588,73.6044,27855.0
2016-04-07 15:20:00,89.76,89.82,89.72,89.73,37714.0,73.6044,73.6536,73.5716,73.5798,37714.0
2016-04-07 15:30:00,89.73,89.79,89.59,89.59,56753.0,73.5798,73.629,73.465,73.465,56753.0
2016-04-07 15:40:00,89.61,89.76,89.57,89.75,71138.0,73.4814,73.6044,73.4486,73.5962,71138.0
2016-04-07 15:50:00,89.75,89.83,89.63,89.81,164869.0,73.5962,73.6618,73.4978,73.6454,164869.0
2016-04-08 09:30:00,90.32,90.5,90.04,90.36,35549.0,74.0636,74.2112,73.834,74.0964,35549.0
2016-04-08 09:40:00,90.34,90.39,90.18,90.32,18453.0,74.08,74.121,73.9488,74.0636,18453.0
2016-04-08 09:50:00,90.3,90.47,90.29,90.44,22669.0,74.0472,74.1866,74.039,74.162,22669.0
2016-04-08 10:00:00,90.5,90.64,90.4,90.62,21026.0,74.2112,74.326,74.1292,74.3096,21026.0
2016-04-08 10:10:00,90.62,90.64,90.52,90.62,17208.0,74.3096,74.326,74.2276,74.3096,17208.0
2016-04-08 10:20:00,90.62,90.65,90.52,90.63,15912.0,74.3096,74.3342,74.2276,74.3178,15912.0
2016-04-08 10:30:00,90.65,90.68,90.54,90.54,18405.0,74.3342,74.3588,74.244,74.244,18405.0
2016-04-08 10:40:00,90.53,90.66,90.48,90.52,20579.0,74.2358,74.3424,74.1948,74.2276,20579.0
2016-04-08 10:50:00,90.53,90.54,90.33,90.34,15662.0,74.2358,74.244,74.0718,74.08,15662.0
2016-04-08 11:00:00,90.35,90.42,90.3,90.35,24580.0,74.0882,74.1456,74.0472,74.0882,24580.0
2016-04-08 11:10:00,90.33,90.37,90.2,90.22,16326.0,74.0718,74.1046,73.9652,73.9816,16326.0
2016-04-08 11:20:00,90.23,90.27,90.16,90.23,19938.0,73.9898,74.0226,73.9324,73.9898,19938.0
2016-04-08 11:30:00,90.24,90.24,90.02,90.04,14809.0,73.998,73.998,73.8176,73.834,14809.0
2016-04-08 11:40:00,90.03,90.11,90.02,90.05,9587.0,73.8258,73.8914,73.8176,73.8422,9587.0
2016-04-08 11:50:00,90.03,90.21,89.98,90.18,13136.0,73.8258,73.9734,73.7848,73.9488,13136.0
2016-04-08 12:00:00,90.2,90.23,90.1,90.18,12929.0,73.9652,73.9898,73.8832,73.9488,12929.0
2016-04-08 12:10:00,90.17,90.2,90.06,90.09,13190.0,73.9406,73.9652,73.8504,73.875,13190.0
2016-04-08 12:20:00,90.1,90.17,90.02,90.02,19014.0,73.8832,73.9406,73.8176,73.8176,19014.0
2016-04-08 12:30:00,90.01,90.15,89.94,90.15,8674.0,73.8094,73.9242,73.752,73.9242,8674.0
2016-04-08 12:40:00,90.16,90.25,90.12,90.24,9259.0,73.9324,74.0062,73.8996,73.998,9259.0
2016-04-08 12:50:00,90.26,90.29,90.2,90.23,6952.0,74.0144,74.039,73.9652,73.9898,6952.0
2016-04-08 13:00:00,90.22,90.22,90.12,90.12,9299.0,73.9816,73.9816,73.8996,73.8996,9299.0
2016-04-08 13:10:00,90.12,90.22,90.11,90.13,8865.0,73.8996,73.9816,73.8914,73.9078,8865.0
2016-04-08 13:20:00,90.14,90.2,90.12,90.12,18860.0,73.916,73.9652,73.8996,73.8996,18860.0
2016-04-08 13:30:00,90.13,90.25,90.09,90.18,13279.0,73.9078,74.0062,73.875,73.9488,13279.0
2016-04-08 13:40:00,90.19,90.24,90.18,90.22,6568.0,73.957,73.998,73.9488,73.9816,6568.0
2016-04-08 13:50:00,90.22,90.38,90.2,90.38,14138.0,73.9816,74.1128,73.9652,74.1128,14138.0
2016-04-08 14:00:00,90.35,90.41,90.26,90.41,21922.0,74.0882,74.1374,74.0144,74.1374,21922.0
2016-04-08 14:10:00,90.42,90.49,90.41,90.43,7527.0,74.1456,74.203,74.1374,74.1538,7527.0
2016-04-08 14:20:00,90.42,90.47,90.37,90.44,22164.0,74.1456,74.1866,74.1046,74.162,22164.0
2016-04-08 14:30:00,90.42,90.43,90.31,90.31,8853.0,74.1456,74.1538,74.0554,74.0554,8853.0
2016-04-08 14:40:00,90.31,90.34,90.28,90.28,21331.0,74.0554,74.08,74.0308,74.0308,21331.0
2016-04-08 14:50:00,90.28,90.28,90.1,90.18,13196.0,74.0308,74.0308,73.8832,73.9488,13196.0
2016-04-08 15:00:00,90.18,90.19,89.97,89.97,18117.0,73.9488,73.957,73.7766,73.7766,18117.0
2016-04-08 15:10:00,89.98,90.1,89.97,90.06,19174.0,73.7848,73.8832,73.7766,73.8504,19174.0
2016-04-08 15:20:00,90.08,90.16,90.05,90.06,20633.0,73.8668,73.9324,73.8422,73.8504,20633.0
2016-04-08 15:30:00,90.05,90.13,89.99,90.11,26442.0,73.8422,73.9078,73.793,73.8914,26442.0
2016-04-08 15:40:00,90.11,90.21,90.06,90.17,30598.0,73.8914,73.9734,73.8504,73.9406,30598.0
2016-04-08 15:50:00,90.19,90.34,90.15,90.33,90854.0,73.957,74.08,73.9242,74.0718,90854.0
2016-04-11 09:30:00,90.95,90.98,90.79,90.86,45232.0,74.5802,74.6048,74.449,74.5064,45232.0
2016-04-11 09:40:00,90.84,90.95,90.56,90.66,47724.0,74.49,74.5802,74.2604,74.3424,47724.0
2016-04-11 09:50:00,90.68,90.73,90.64,90.7,34741.0,74.3588,74.3998,74.326,74.3752,34741.0
2016-04-11 10:00:00,90.71,90.91,90.71,90.88,35099.0,74.3834,74.5474,74.3834,74.5228,35099.0
2016-04-11 10:10:00,90.89,90.99,90.86,90.9,39822.0,74.531,74.613,74.5064,74.5392,39822.0
2016-04-11 10:20:00,90.88,90.91,90.81,90.89,21075.0,74.5228,74.5474,74.4654,74.531,21075.0
2016-04-11 10:30:00,90.89,90.89,90.77,90.8,12855.0,74.531,74.531,74.4326,74.4572,12855.0
2016-04-11 10:40:00,90.77,90.8,90.59,90.76,36091.0,74.4326,74.4572,74.285,74.4244,36091.0
2016-04-11 10:50:00,90.75,90.79,90.48,90.48,29613.0,74.4162,74.449,74.1948,74.1948,29613.0
2016-04-11 11:00:00,90.46,90.48,90.4,90.46,16408.0,74.1784,74.1948,74.1292,74.1784,16408.0
2016-04-11 11:10:00,90.48,90.48,90.27,90.27,16897.0,74.1948,74.1948,74.0226,74.0226,16897.0
2016-04-11 11:20:00,90.26,90.46,90.24,90.43,13013.0,74.0144,74.1784,73.998,74.1538,13013.0
2016-04-11 11:30:00,90.42,90.43,90.01,90.11,38810.0,74.1456,74.1538,73.8094,73.8914,38810.0
2016-04-11 11:40:00,90.1,90.13,90.04,90.1,19467.0,73.8832,73.9078,73.834,73.8832,19467.0
2016-04-11 11:50:00,90.09,90.24,90.02,90.24,19430.0,73.875,73.998,73.8176,73.998,19430.0
2016-04-11 12:00:00,90.24,90.34,90.19,90.24,34993.0,73.998,74.08,73.957,73.998,34993.0
2016-04-11 12:10:00,90.23,90.35,90.2,90.32,38822.0,73.9898,74.0882,73.9652,74.0636,38822.0
2016-04-11 12:20:00,90.32,90.4,90.29,90.35,21524.0,74.0636,74.1292,74.039,74.0882,21524.0
2016-04-11 12:30:00,90.35,90.35,90.13,90.14,18069.0,74.0882,74.0882,73.9078,73.916,18069.0
2016-04-11 12:40:00,90.13,90.37,90.11,90.36,18562.0,73.9078,74.1046,73.8914,74.0964,18562.0
2016-04-11 12:50:00,90.37,90.5,90.37,90.47,20973.0,74.1046,74.2112,74.1046,74.1866,20973.0
2016-04-11 13:00:00,90.48,90.5,90.43,90.49,22766.0,74.1948,74.2112,74.1538,74.203,22766.0
2016-04-11 13:10:00,90.48,90.55,90.4,90.41,16422.0,74.1948,74.2522,74.1292,74.1374,16422.0
2016-04-11 13:20:00,90.41,90.44,90.3,90.35,19288.0,74.1374,74.162,74.0472,74.0882,19288.0
2016-04-11 13:30:00,90.35,90.41,90.22,90.22,24163.0,74.0882,74.1374,73.9816,73.9816,24163.0
2016-04-11 13:40:00,90.22,90.36,90.17,90.33,24368.0,73.9816,74.0964,73.9406,74.0718,24368.0
2016-04-11 13:50:00,90.33,90.41,90.3,90.34,26998.0,74.0718,74.1374,74.0472,74.08,26998.0
2016-04-11 14:00:00,90.35,90.43,90.23,90.24,54397.0,74.0882,74.1538,73.9898,73.998,54397.0
2016-04-11 14:10:00,90.24,90.35,90.22,90.34,26697.0,73.998,74.0882,73.9816,74.08,26697.0
2016-04-11 14:20:00,90.33,90.36,90.15,90.15,33378.0,74.0718,74.0964,73.9242,73.9242,33378.0
2016-04-11 14:30:00,90.13,90.37,90.12,90.34,29198.0,73.9078,74.1046,73.8996,74.08,29198.0
2016-04-11 14:40:00,90.33,90.38,90.26,90.33,19534.0,74.0718,74.1128,74.0144,74.0718,19534.0
2016-04-11 14:50:00,90.32,90.4,90.27,90.34,29067.0,74.0636,74.1292,74.0226,74.08,29067.0
2016-04-11 15:00:00,90.36,90.36,90.04,90.05,24471.0,74.0964,74.0964,73.834,73.8422,24471.0
2016-04-11 15:10:00,90.05,90.08,89.98,90.06,29358.0,73.8422,73.8668,73.7848,73.8504,29358.0
2016-04-11 15:20:00,90.05,90.05,89.83,89.83,42807.0,73.8422,73.8422,73.6618,73.6618,42807.0
2016-04-11 15:30:00,89.84,89.9,89.81,89.83,31339.0,73.67,73.7192,73.6454,73.6618,31339.0
2016-04-11 15:40:00,89.83,89.86,89.71,89.73,64455.0,73.6618,73.6864,73.5634,73.5798,64455.0
2016-04-11 15:50:00,89.73,89.82,89.69,89.72,86198.0,73.5798,73.6536,73.547,73.5716,86198.0
2016-04-12 09:30:00,89.93,90.07,89.67,89.83,30042.0,73.7438,73.8586,73.5306,73.6618,30042.0
2016-04-12 09:40:00,89.81,89.99,89.78,89.87,11748.0,73.6454,73.793,73.6208,73.6946,11748.0
2016-04-12 09:50:00,89.92,89.95,89.79,89.94,27299.0,73.7356,73.7602,73.629,73.752,27299.0
2016-04-12 10:00:00,89.91,89.97,89.78,89.78,12924.0,73.7274,73.7766,73.6208,73.6208,12924.0
2016-04-12 10:10:00,89.74,89.74,89.56,89.64,12156.0,73.588,73.588,73.4404,73.506,12156.0
2016-04-12 10:20:00,89.63,89.63,89.41,89.59,26405.0,73.4978,73.4978,73.3174,73.465,26405.0
2016-04-12 10:30:00,89.59,89.9,89.57,89.65,24875.0,73.465,73.7192,73.4486,73.5142,24875.0
2016-04-12 10:40:00,89.69,89.77,89.64,89.7,12543.0,73.547,73.6126,73.506,73.5552,12543.0
2016-04-12 10:50:00,89.7,90.03,89.7,89.96,37319.0,73.5552,73.8258,73.5552,73.7684,37319.0
2016-04-12 11:00:00,89.99,90.12,89.88,90.04,30888.0,73.793,73.8996,73.7028,73.834,30888.0
2016-04-12 11:10:00,90.05,90.08,89.96,90.01,32566.0,73.8422,73.8668,73.7684,73.8094,32566.0
2016-04-12 11:20:00,90.0,90.08,89.99,90.0,39492.0,73.8012,73.8668,73.793,73.8012,39492.0
2016-04-12 11:30:00,90.01,90.09,89.97,90.03,29269.0,73.8094,73.875,73.7766,73.8258,29269.0
2016-04-12 11:40:00,90.04,90.07,89.9,89.92,29835.0,73.834,73.8586,73.7192,73.7356,29835.0
2016-04-12 11:50:00,89.93,89.97,89.82,89.83,19220.0,73.7438,73.7766,73.6536,73.6618,19220.0
2016-04-12 12:00:00,89.83,89.88,89.68,89.7,40872.0,73.6618,73.7028,73.5388,73.5552,40872.0
2016-04-12 12:10:00,89.69,89.81,89.65,89.75,29791.0,73.547,73.6454,73.5142,73.5962,29791.0
2016-04-12 12:20:00,89.73,89.85,89.72,89.83,16435.0,73.5798,73.6782,73.5716,73.6618,16435.0
2016-04-12 12:30:00,89.83,89.89,89.8,89.83,27635.0,73.6618,73.711,73.6372,73.6618,27635.0
2016-04-12 12:40:00,89.84,89.89,89.77,89.82,16306.0,73.67,73.711,73.6126,73.6536,16306.0
2016-04-12 12:50:00,89.83,89.93,89.83,89.85,23552.0,73.6618,73.7438,73.6618,73.6782,23552.0
2016-04-12 13:00:00,89.85,89.9,89.81,89.84,13076.0,73.6782,73.7192,73.6454,73.67,13076.0
2016-04-12 13:10:00,89.86,89.89,89.68,89.72,32532.0,73.6864,73.711,73.5388,73.5716,32532.0
2016-04-12 13:20:00,89.73,89.81,89.69,89.76,23001.0,73.5798,73.6454,73.547,73.6044,23001.0
2016-04-12 13:30:00,89.78,89.87,89.72,89.73,16773.0,73.6208,73.6946,73.5716,73.5798,16773.0
2016-04-12 13:40:00,89.73,89.83,89.72,89.81,23360.0,73.5798,73.6618,73.5716,73.6454,23360.0
2016-04-12 13:50:00,89.8,89.82,89.74,89.79,39344.0,73.6372,73.6536,73.588,73.629,39344.0
2016-04-12 14:00:00,89.8,89.83,89.73,89.77,34878.0,73.6372,73.6618,73.5798,73.6126,34878.0
2016-04-12 14:10:00,89.78,89.93,89.78,89.87,29790.0,73.6208,73.7438,73.6208,73.6946,29790.0
2016-04-12 14:20:00,89.87,89.88,89.76,89.77,17328.0,73.6946,73.7028,73.6044,73.6126,17328.0
2016-04-12 14:30:00,89.76,89.88,89.75,89.86,16444.0,73.6044,73.7028,73.5962,73.6864,16444.0
2016-04-12 14:40:00,89.87,89.94,89.86,89.87,43752.0,73.6946,73.752,73.6864,73.6946,43752.0
2016-04-12 14:50:00,89.89,89.94,89.87,89.91,21980.0,73.711,73.752,73.6946,73.7274,21980.0
2016-04-12 15:00:00,89.92,90.1,89.91,90.09,44183.0,73.7356,73.8832,73.7274,73.875,44183.0
2016-04-12 15:10:00,90.11,90.16,90.1,90.14,25159.0,73.8914,73.9324,73.8832,73.916,25159.0
2016-04-12 15:20:00,90.14,90.14,89.96,89.98,45208.0,73.916,73.916,73.7684,73.7848,45208.0
2016-04-12 15:30:00,89.99,90.08,89.95,89.98,56766.0,73.793,73.8668,73.7602,73.7848,56766.0
2016-04-12 15:40:00,89.98,90.03,89.94,89.97,54395.0,73.7848,73.8258,73.752,73.7766,54395.0
2016-04-12 15:50:00,89.97,90.12,89.94,90.11,84992.0,73.7766,73.8996,73.752,73.8914,84992.0
2016-04-13 09:30:00,90.49,90.54,90.12,90.3,48608.0,74.203,74.244,73.8996,74.0472,48608.0
2016-04-13 09:40:00,90.31,90.39,90.2,90.32,31072.0,74.0554,74.121,73.9652,74.0636,31072.0
2016-04-13 09:50:00,90.34,90.49,90.25,90.25,43827.0,74.08,74.203,74.0062,74.0062,43827.0
2016-04-13 10:00:00,90.24,90.27,90.16,90.19,20027.0,73.998,74.0226,73.9324,73.957,20027.0
2016-04-13 10:10:00,90.21,90.29,90.09,90.13,34834.0,73.9734,74.039,73.875,73.9078,34834.0
2016-04-13 10:20:00,90.12,90.19,90.01,90.08,19799.0,73.8996,73.957,73.8094,73.8668,19799.0
2016-04-13 10:30:00,90.07,90.16,89.87,89.91,21846.0,73.8586,73.9324,73.6946,73.7274,21846.0
2016-04-13 10:40:00,89.92,89.95,89.83,89.86,24583.0,73.7356,73.7602,73.6618,73.6864,24583.0
2016-04-13 10:50:00,89.87,90.08,89.83,89.85,20755.0,73.6946,73.8668,73.6618,73.6782,20755.0
2016-04-13 11:00:00,89.85,89.94,89.8,89.86,36000.0,73.6782,73.752,73.6372,73.6864,36000.0
2016-04-13 11:10:00,89.85,89.86,89.79,89.84,20613.0,73.6782,73.6864,73.629,73.67,20613.0
2016-04-13 11:20:00,89.85,89.86,89.8,89.85,45120.0,73.6782,73.6864,73.6372,73.6782,45120.0
2016-04-13 11:30:00,89.86,89.9,89.83,89.87,78792.0,73.6864,73.7192,73.6618,73.6946,78792.0
2016-04-13 11:40:00,89.87,89.91,89.81,89.83,26354.0,73.6946,73.7274,73.6454,73.6618,26354.0
2016-04-13 11:50:00,89.84,89.86,89.79,89.82,21173.0,73.67,73.6864,73.629,73.6536,21173.0
2016-04-13 12:00:00,89.81,89.84,89.76,89.78,15971.0,73.6454,73.67,73.6044,73.6208,15971.0
2016-04-13 12:10:00,89.79,89.81,89.74,89.76,20577.0,73.629,73.6454,73.588,73.6044,20577.0
2016-04-13 12:20:00,89.76,89.8,89.7,89.73,18751.0,73.6044,73.6372,73.5552,73.5798,18751.0
2016-04-13 12:30:00,89.73,89.76,89.71,89.74,20234.0,73.5798,73.6044,73.5634,73.588,20234.0
2016-04-13 12:40:00,89.73,89.83,89.72,89.8,18255.0,73.5798,73.6618,73.5716,73.6372,18255.0
2016-04-13 12:50:00,89.81,89.85,89.77,89.77,16755.0,73.6454,73.6782,73.6126,73.6126,16755.0
2016-04-13 13:00:00,89.76,89.9,89.75,89.87,14525.0,73.6044,73.7192,73.5962,73.6946,14525.0
2016-04-13 13:10:00,89.86,89.91,89.85,89.88,10924.0,73.6864,73.7274,73.6782,73.7028,10924.0
2016-04-13 13:20:00,89.88,89.96,89.85,89.96,19907.0,73.7028,73.7684,73.6782,73.7684,19907.0
2016-04-13 13:30:00,89.96,90.08,89.96,90.08,32948.0,73.7684,73.8668,73.7684,73.8668,32948.0
2016-04-13 13:40:00,90.08,90.1,90.0,90.01,17357.0,73.8668,73.8832,73.8012,73.8094,17357.0
2016-04-13 13:50:00,90.02,90.1,89.97,90.09,13958.0,73.8176,73.8832,73.7766,73.875,13958.0
2016-04-13 14:00:00,90.09,90.19,90.01,90.19,26188.0,73.875,73.957,73.8094,73.957,26188.0
2016-04-13 14:10:00,90.18,90.2,90.05,90.1,27864.0,73.9488,73.9652,73.8422,73.8832,27864.0
2016-04-13 14:20:00,90.1,90.18,90.09,90.12,26377.0,73.8832,73.9488,73.875,73.8996,26377.0
2016-04-13 14:30:00,90.12,90.22,90.12,90.22,20257.0,73.8996,73.9816,73.8996,73.9816,20257.0
2016-04-13 14:40:00,90.21,90.23,90.1,90.12,35318.0,73.9734,73.9898,73.8832,73.8996,35318.0
2016-04-13 14:50:00,90.11,90.15,90.06,90.13,19618.0,73.8914,73.9242,73.8504,73.9078,19618.0
2016-04-13 15:00:00,90.13,90.2,90.12,90.19,33593.0,73.9078,73.9652,73.8996,73.957,33593.0
2016-04-13 15:10:00,90.2,90.2,90.15,90.17,29736.0,73.9652,73.9652,73.9242,73.9406,29736.0
2016-04-13 15:20:00,90.17,90.18,90.14,90.18,32164.0,73.9406,73.9488,73.916,73.9488,32164.0
2016-04-13 15:30:00,90.18,90.25,90.17,90.21,65985.0,73.9488,74.0062,73.9406,73.9734,65985.0
2016-04-13 15:40:00,90.2,90.24,90.14,90.17,42479.0,73.9652,73.998,73.916,73.9406,42479.0
2016-04-13 15:50:00,90.17,90.24,90.13,90.24,203088.0,73.9406,73.998,73.9078,73.998,203088.0
2016-04-14 09:30:00,90.53,90.65,90.21,90.28,52489.0,74.2358,74.3342,73.9734,74.0308,52489.0
2016-04-14 09:40:00,90.26,90.3,90.06,90.09,8444.0,74.0144,74.0472,73.8504,73.875,8444.0
2016-04-14 09:50:00,90.13,90.13,89.96,90.05,25946.0,73.9078,73.9078,73.7684,73.8422,25946.0
2016-04-14 10:00:00,90.05,90.23,90.0,90.2,18506.0,73.8422,73.9898,73.8012,73.9652,18506.0
2016-04-14 10:10:00,90.21,90.3,90.21,90.26,14228.0,73.9734,74.0472,73.9734,74.0144,14228.0
2016-04-14 10:20:00,90.26,90.31,90.21,90.24,27273.0,74.0144,74.0554,73.9734,73.998,27273.0
2016-04-14 10:30:00,90.26,90.3,90.22,90.27,27421.0,74.0144,74.0472,73.9816,74.0226,27421.0
2016-04-14 10:40:00,90.28,90.3,90.22,90.25,19097.0,74.0308,74.0472,73.9816,74.0062,19097.0
2016-04-14 10:50:00,90.26,90.36,90.24,90.3,42681.0,74.0144,74.0964,73.998,74.0472,42681.0
2016-04-14 11:00:00,90.3,90.37,90.29,90.35,14277.0,74.0472,74.1046,74.039,74.0882,14277.0
2016-04-14 11:10:00,90.38,90.44,90.34,90.36,30099.0,74.1128,74.162,74.08,74.0964,30099.0
2016-04-14 11:20:00,90.35,90.37,90.25,90.3,34123.0,74.0882,74.1046,74.0062,74.0472,34123.0
2016-04-14 11:30:00,90.3,90.41,90.3,90.35,26306.0,74.0472,74.1374,74.0472,74.0882,26306.0
2016-04-14 11:40:00,90.36,90.37,90.3,90.36,14020.0,74.0964,74.1046,74.0472,74.0964,14020.0
2016-04-14 11:50:00,90.37,90.37,90.27,90.3,19438.0,74.1046,74.1046,74.0226,74.0472,19438.0
2016-04-14 12:00:00,90.3,90.32,90.28,90.29,20693.0,74.0472,74.0636,74.0308,74.039,20693.0
2016-04-14 12:10:00,90.3,90.32,90.26,90.31,13763.0,74.0472,74.0636,74.0144,74.0554,13763.0
2016-04-14 12:20:00,90.3,90.32,90.26,90.3,27722.0,74.0472,74.0636,74.0144,74.0472,27722.0
2016-04-14 12:30:00,90.29,90.37,90.27,90.37,32054.0,74.039,74.1046,74.0226,74.1046,32054.0
2016-04-14 12:40:00,90.36,90.37,90.31,90.33,33458.0,74.0964,74.1046,74.0554,74.0718,33458.0
2016-04-14 12:50:00,90.33,90.36,90.3,90.36,22119.0,74.0718,74.0964,74.0472,74.0964,22119.0
2016-04-14 13:00:00,90.36,90.38,90.31,90.35,32303.0,74.0964,74.1128,74.0554,74.0882,32303.0
2016-04-14 13:10:00,90.35,90.37,90.3,90.31,12959.0,74.0882,74.1046,74.0472,74.0554,12959.0
2016-04-14 13:20:00,90.31,90.32,90.25,90.29,25126.0,74.0554,74.0636,74.0062,74.039,25126.0
2016-04-14 13:30:00,90.29,90.32,90.27,90.3,37929.0,74.039,74.0636,74.0226,74.0472,37929.0
2016-04-14 13:40:00,90.3,90.32,90.27,90.3,21803.0,74.0472,74.0636,74.0226,74.0472,21803.0
2016-04-14 13:50:00,90.3,90.31,90.24,90.27,21745.0,74.0472,74.0554,73.998,74.0226,21745.0
2016-04-14 14:00:00,90.28,90.32,90.21,90.3,28941.0,74.0308,74.0636,73.9734,74.0472,28941.0
2016-04-14 14:10:00,90.3,90.31,90.25,90.3,20407.0,74.0472,74.0554,74.0062,74.0472,20407.0
2016-04-14 14:20:00,90.3,90.31,90.24,90.24,38341.0,74.0472,74.0554,73.998,73.998,38341.0
2016-04-14 14:30:00,90.24,90.24,90.12,90.16,32439.0,73.998,73.998,73.8996,73.9324,32439.0
2016-04-14 14:40:00,90.15,90.16,90.12,90.16,42993.0,73.9242,73.9324,73.8996,73.9324,42993.0
2016-04-14 14:50:00,90.16,90.19,90.11,90.12,53176.0,73.9324,73.957,73.8914,73.8996,53176.0
2016-04-14 15:00:00,90.12,90.16,90.12,90.14,30225.0,73.8996,73.9324,73.8996,73.916,30225.0
2016-04-14 15:10:00,90.14,90.14,90.05,90.07,47372.0,73.916,73.916,73.8422,73.8586,47372.0
2016-04-14 15:20:00,90.08,90.1,90.04,90.05,44675.0,73.8668,73.8832,73.834,73.8422,44675.0
2016-04-14 15:30:00,90.04,90.14,90.04,90.12,100884.0,73.834,73.916,73.834,73.8996,100884.0
2016-04-14 15:40:00,90.11,90.2,90.09,90.14,65873.0,73.8914,73.9652,73.875,73.916,65873.0
2016-04-14 15:50:00,90.15,90.29,90.14,90.26,164130.0,73.9242,74.039,73.916,74.0144,164130.0
2016-04-15 09:30:00,90.83,90.83,89.75,90.06,240096.0,74.4818,74.4818,73.5962,73.8504,240096.0
2016-04-15 09:40:00,90.12,90.32,90.11,90.3,14587.0,73.8996,74.0636,73.8914,74.0472,14587.0
2016-04-15 09:50:00,90.32,90.5,90.32,90.43,25433.0,74.0636,74.2112,74.0636,74.1538,25433.0
2016-04-15 10:00:00,90.41,90.42,90.29,90.31,41063.0,74.1374,74.1456,74.039,74.0554,41063.0
2016-04-15 10:10:00,90.31,90.31,90.17,90.19,25138.0,74.0554,74.0554,73.9406,73.957,25138.0
2016-04-15 10:20:00,90.19,90.2,90.06,90.16,35245.0,73.957,73.9652,73.8504,73.9324,35245.0
2016-04-15 10:30:00,90.16,90.17,90.1,90.14,48423.0,73.9324,73.9406,73.8832,73.916,48423.0
2016-04-15 10:40:00,90.14,90.29,90.14,90.24,28989.0,73.916,74.039,73.916,73.998,28989.0
2016-04-15 10:50:00,90.25,90.26,90.17,90.24,31692.0,74.0062,74.0144,73.9406,73.998,31692.0
2016-04-15 11:00:00,90.23,90.26,90.21,90.23,19046.0,73.9898,74.0144,73.9734,73.9898,19046.0
2016-04-15 11:10:00,90.23,90.3,90.2,90.29,22220.0,73.9898,74.0472,73.9652,74.039,22220.0
2016-04-15 11:20:00,90.3,90.35,90.3,90.3,18807.0,74.0472,74.0882,74.0472,74.0472,18807.0
2016-04-15 11:30:00,90.31,90.31,90.21,90.22,19724.0,74.0554,74.0554,73.9734,73.9816,19724.0
2016-04-15 11:40:00,90.22,90.28,90.2,90.25,13957.0,73.9816,74.0308,73.9652,74.0062,13957.0
2016-04-15 11:50:00,90.25,90.31,90.24,90.25,18196.0,74.0062,74.0554,73.998,74.0062,18196.0
2016-04-15 12:00:00,90.25,90.25,90.18,90.18,14820.0,74.0062,74.0062,73.9488,73.9488,14820.0
2016-04-15 12:10:00,90.18,90.2,90.06,90.08,12630.0,73.9488,73.9652,73.8504,73.8668,12630.0
2016-04-15 12:20:00,90.09,90.1,90.01,90.1,15283.0,73.875,73.8832,73.8094,73.8832,15283.0
2016-04-15 12:30:00,90.1,90.1,89.96,89.98,23193.0,73.8832,73.8832,73.7684,73.7848,23193.0
2016-04-15 12:40:00,89.99,90.08,89.98,90.08,18038.0,73.793,73.8668,73.7848,73.8668,18038.0
2016-04-15 12:50:00,90.08,90.11,90.06,90.1,13845.0,73.8668,73.8914,73.8504,73.8832,13845.0
2016-04-15 13:00:00,90.1,90.11,90.06,90.09,16663.0,73.8832,73.8914,73.8504,73.875,16663.0
2016-04-15 13:10:00,90.09,90.11,89.98,89.99,14844.0,73.875,73.8914,73.7848,73.793,14844.0
2016-04-15 13:20:00,90.0,90.07,89.99,90.06,15559.0,73.8012,73.8586,73.793,73.8504,15559.0
2016-04-15 13:30:00,90.07,90.07,89.97,90.0,9877.0,73.8586,73.8586,73.7766,73.8012,9877.0
2016-04-15 13:40:00,90.01,90.09,90.0,90.08,11381.0,73.8094,73.875,73.8012,73.8668,11381.0
2016-04-15 13:50:00,90.08,90.09,90.01,90.01,9751.0,73.8668,73.875,73.8094,73.8094,9751.0
2016-04-15 14:00:00,90.01,90.03,90.0,90.02,19384.0,73.8094,73.8258,73.8012,73.8176,19384.0
2016-04-15 14:10:00,90.03,90.07,90.01,90.06,29507.0,73.8258,73.8586,73.8094,73.8504,29507.0
2016-04-15 14:20:00,90.05,90.12,90.04,90.12,25686.0,73.8422,73.8996,73.834,73.8996,25686.0
2016-04-15 14:30:00,90.12,90.12,90.08,90.09,24566.0,73.8996,73.8996,73.8668,73.875,24566.0
2016-04-15 14:40:00,90.1,90.1,90.06,90.07,22365.0,73.8832,73.8832,73.8504,73.8586,22365.0
2016-04-15 14:50:00,90.07,90.1,90.05,90.09,42254.0,73.8586,73.8832,73.8422,73.875,42254.0
2016-04-15 15:00:00,90.09,90.1,90.07,90.08,28418.0,73.875,73.8832,73.8586,73.8668,28418.0
2016-04-15 15:10:00,90.08,90.1,90.04,90.07,44181.0,73.8668,73.8832,73.834,73.8586,44181.0
2016-04-15 15:20:00,90.07,90.09,90.06,90.06,41145.0,73.8586,73.875,73.8504,73.8504,41145.0
2016-04-15 15:30:00,90.07,90.09,90.04,90.04,45995.0,73.8586,73.875,73.834,73.834,45995.0
2016-04-15 15:40:00,90.04,90.09,90.0,90.0,60324.0,73.834,73.875,73.8012,73.8012,60324.0
2016-04-15 15:50:00,90.01,90.22,90.0,90.16,202114.0,73.8094,73.9816,73.8012,73.9324,202114.0
2016-04-18 09:30:00,89.96,90.04,89.71,89.95,32846.0,73.7684,73.834,73.5634,73.7602,32846.0
2016-04-18 09:40:00,89.94,90.18,89.92,90.15,13726.0,73.752,73.9488,73.7356,73.9242,13726.0
2016-04-18 09:50:00,90.15,90.29,90.15,90.2,13493.0,73.9242,74.039,73.9242,73.9652,13493.0
2016-04-18 10:00:00,90.19,90.21,90.12,90.15,41869.0,73.957,73.9734,73.8996,73.9242,41869.0
2016-04-18 10:10:00,90.16,90.23,90.16,90.17,53998.0,73.9324,73.9898,73.9324,73.9406,53998.0
2016-04-18 10:20:00,90.17,90.27,90.16,90.23,30278.0,73.9406,74.0226,73.9324,73.9898,30278.0
2016-04-18 10:30:00,90.24,90.27,90.21,90.23,44797.0,73.998,74.0226,73.9734,73.9898,44797.0
2016-04-18 10:40:00,90.23,90.33,90.23,90.33,16035.0,73.9898,74.0718,73.9898,74.0718,16035.0
2016-04-18 10:50:00,90.34,90.5,90.3,90.3,22334.0,74.08,74.2112,74.0472,74.0472,22334.0
2016-04-18 11:00:00,90.31,90.44,90.29,90.36,11307.0,74.0554,74.162,74.039,74.0964,11307.0
2016-04-18 11:10:00,90.38,90.5,90.38,90.43,16163.0,74.1128,74.2112,74.1128,74.1538,16163.0
2016-04-18 11:20:00,90.44,90.5,90.41,90.44,26326.0,74.162,74.2112,74.1374,74.162,26326.0
2016-04-18 11:30:00,90.43,90.5,90.41,90.41,17941.0,74.1538,74.2112,74.1374,74.1374,17941.0
2016-04-18 11:40:00,90.41,90.46,90.38,90.42,17731.0,74.1374,74.1784,74.1128,74.1456,17731.0
2016-04-18 11:50:00,90.41,90.49,90.4,90.48,11015.0,74.1374,74.203,74.1292,74.1948,11015.0
2016-04-18 12:00:00,90.48,90.51,90.46,90.49,18013.0,74.1948,74.2194,74.1784,74.203,18013.0
2016-04-18 12:10:00,90.5,90.5,90.44,90.46,8829.0,74.2112,74.2112,74.162,74.1784,8829.0
2016-04-18 12:20:00,90.47,90.56,90.47,90.56,14060.0,74.1866,74.2604,74.1866,74.2604,14060.0
2016-04-18 12:30:00,90.56,90.68,90.56,90.64,13972.0,74.2604,74.3588,74.2604,74.326,13972.0
2016-04-18 12:40:00,90.64,90.64,90.58,90.59,9271.0,74.326,74.326,74.2768,74.285,9271.0
2016-04-18 12:50:00,90.6,90.64,90.58,90.59,10843.0,74.2932,74.326,74.2768,74.285,10843.0
2016-04-18 13:00:00,90.59,90.59,90.52,90.55,10400.0,74.285,74.285,74.2276,74.2522,10400.0
2016-04-18 13:10:00,90.55,90.56,90.46,90.48,13276.0,74.2522,74.2604,74.1784,74.1948,13276.0
2016-04-18 13:20:00,90.47,90.52,90.46,90.49,16414.0,74.1866,74.2276,74.1784,74.203,16414.0
2016-04-18 13:30:00,90.49,90.51,90.44,90.45,17376.0,74.203,74.2194,74.162,74.1702,17376.0
2016-04-18 13:40:00,90.46,90.65,90.44,90.63,18033.0,74.1784,74.3342,74.162,74.3178,18033.0
2016-04-18 13:50:00,90.62,90.66,90.58,90.63,17656.0,74.3096,74.3424,74.2768,74.3178,17656.0
2016-04-18 14:00:00,90.63,90.63,90.56,90.59,17060.0,74.3178,74.3178,74.2604,74.285,17060.0
2016-04-18 14:10:00,90.59,90.64,90.57,90.64,25824.0,74.285,74.326,74.2686,74.326,25824.0
2016-04-18 14:20:00,90.64,90.69,90.6,90.6,27597.0,74.326,74.367,74.2932,74.2932,27597.0
2016-04-18 14:30:00,90.61,90.62,90.57,90.62,37533.0,74.3014,74.3096,74.2686,74.3096,37533.0
2016-04-18 14:40:00,90.61,90.64,90.6,90.64,25844.0,74.3014,74.326,74.2932,74.326,25844.0
2016-04-18 14:50:00,90.64,90.67,90.58,90.61,27016.0,74.326,74.3506,74.2768,74.3014,27016.0
2016-04-18 15:00:00,90.6,90.63,90.57,90.59,18000.0,74.2932,74.3178,74.2686,74.285,18000.0
2016-04-18 15:10:00,90.6,90.64,90.58,90.63,26686.0,74.2932,74.326,74.2768,74.3178,26686.0
2016-04-18 15:20:00,90.64,90.64,90.6,90.63,23929.0,74.326,74.326,74.2932,74.3178,23929.0
2016-04-18 15:30:00,90.63,90.69,90.61,90.66,36105.0,74.3178,74.367,74.3014,74.3424,36105.0
2016-04-18 15:40:00,90.67,90.73,90.66,90.69,48375.0,74.3506,74.3998,74.3424,74.367,48375.0
2016-04-18 15:50:00,90.7,90.76,90.68,90.7,108726.0,74.3752,74.4244,74.3588,74.3752,108726.0
2016-04-19 09:30:00,91.0,91.0,90.66,90.74,41386.0,74.6212,74.6212,74.3424,74.408,41386.0
2016-04-19 09:40:00,90.79,90.93,90.72,90.76,25400.0,74.449,74.5638,74.3916,74.4244,25400.0
2016-04-19 09:50:00,90.77,90.84,90.57,90.63,20369.0,74.4326,74.49,74.2686,74.3178,20369.0
2016-04-19 10:00:00,90.62,90.68,90.56,90.59,27304.0,74.3096,74.3588,74.2604,74.285,27304.0
2016-04-19 10:10:00,90.56,90.68,90.55,90.66,21052.0,74.2604,74.3588,74.2522,74.3424,21052.0
2016-04-19 10:20:00,90.65,90.9,90.65,90.87,14044.0,74.3342,74.5392,74.3342,74.5146,14044.0
2016-04-19 10:30:00,90.88,90.89,90.66,90.72,32562.0,74.5228,74.531,74.3424,74.3916,32562.0
2016-04-19 10:40:00,90.72,90.8,90.68,90.8,18591.0,74.3916,74.4572,74.3588,74.4572,18591.0
2016-04-19 10:50:00,90.8,90.91,90.75,90.88,44871.0,74.4572,74.5474,74.4162,74.5228,44871.0
2016-04-19 11:00:00,90.88,90.88,90.69,90.7,30517.0,74.5228,74.5228,74.367,74.3752,30517.0
2016-04-19 11:10:00,90.7,90.7,90.58,90.59,26728.0,74.3752,74.3752,74.2768,74.285,26728.0
2016-04-19 11:20:00,90.59,90.64,90.57,90.62,13383.0,74.285,74.326,74.2686,74.3096,13383.0
2016-04-19 11:30:00,90.61,90.77,90.58,90.7,69262.0,74.3014,74.4326,74.2768,74.3752,69262.0
2016-04-19 11:40:00,90.68,90.78,90.63,90.73,108812.0,74.3588,74.4408,74.3178,74.3998,108812.0
2016-04-19 11:50:00,90.71,90.74,90.52,90.57,57982.0,74.3834,74.408,74.2276,74.2686,57982.0
2016-04-19 12:00:00,90.6,90.61,90.53,90.6,20358.0,74.2932,74.3014,74.2358,74.2932,20358.0
2016-04-19 12:10:00,90.59,90.62,90.52,90.53,14700.0,74.285,74.3096,74.2276,74.2358,14700.0
2016-04-19 12:20:00,90.53,90.54,90.49,90.5,12326.0,74.2358,74.244,74.203,74.2112,12326.0
2016-04-19 12:30:00,90.5,90.51,90.35,90.4,17497.0,74.2112,74.2194,74.0882,74.1292,17497.0
2016-04-19 12:40:00,90.38,90.41,90.27,90.3,15569.0,74.1128,74.1374,74.0226,74.0472,15569.0
2016-04-19 12:50:00,90.3,90.45,90.28,90.45,20397.0,74.0472,74.1702,74.0308,74.1702,20397.0
2016-04-19 13:00:00,90.44,90.44,90.38,90.41,21424.0,74.162,74.162,74.1128,74.1374,21424.0
2016-04-19 13:10:00,90.39,90.45,90.38,90.39,21699.0,74.121,74.1702,74.1128,74.121,21699.0
2016-04-19 13:20:00,90.39,90.45,90.38,90.39,17880.0,74.121,74.1702,74.1128,74.121,17880.0
2016-04-19 13:30:00,90.4,90.45,90.38,90.41,12574.0,74.1292,74.1702,74.1128,74.1374,12574.0
2016-04-19 13:40:00,90.42,90.44,90.42,90.43,26421.0,74.1456,74.162,74.1456,74.1538,26421.0
2016-04-19 13:50:00,90.44,90.44,90.37,90.4,22582.0,74.162,74.162,74.1046,74.1292,22582.0
2016-04-19 14:00:00,90.4,90.5,90.4,90.46,47772.0,74.1292,74.2112,74.1292,74.1784,47772.0
2016-04-19 14:10:00,90.46,90.48,90.43,90.46,29829.0,74.1784,74.1948,74.1538,74.1784,29829.0
2016-04-19 14:20:00,90.47,90.51,90.43,90.43,23404.0,74.1866,74.2194,74.1538,74.1538,23404.0
2016-04-19 14:30:00,90.43,90.43,90.32,90.39,24702.0,74.1538,74.1538,74.0636,74.121,24702.0
2016-04-19 14:40:00,90.4,90.44,90.38,90.44,21285.0,74.1292,74.162,74.1128,74.162,21285.0
2016-04-19 14:50:00,90.47,90.48,90.4,90.41,22152.0,74.1866,74.1948,74.1292,74.1374,22152.0
2016-04-19 15:00:00,90.39,90.46,90.33,90.43,23862.0,74.121,74.1784,74.0718,74.1538,23862.0
2016-04-19 15:10:00,90.42,90.59,90.42,90.53,29250.0,74.1456,74.285,74.1456,74.2358,29250.0
2016-04-19 15:20:00,90.53,90.68,90.51,90.63,34731.0,74.2358,74.3588,74.2194,74.3178,34731.0
2016-04-19 15:30:00,90.65,90.68,90.54,90.59,51945.0,74.3342,74.3588,74.244,74.285,51945.0
2016-04-19 15:40:00,90.6,90.64,90.56,90.62,54414.0,74.2932,74.326,74.2604,74.3096,54414.0
2016-04-19 15:50:00,90.7,90.77,90.62,90.74,159008.0,74.3752,74.4326,74.3096,74.408,159008.0
2016-04-20 09:30:00,90.68,90.79,90.37,90.42,62358.0,74.3588,74.449,74.1046,74.1456,62358.0
2016-04-20 09:40:00,90.47,90.65,90.4,90.62,25077.0,74.1866,74.3342,74.1292,74.3096,25077.0
2016-04-20 09:50:00,90.64,90.71,90.61,90.65,79524.0,74.326,74.3834,74.3014,74.3342,79524.0
2016-04-20 10:00:00,90.66,90.7,90.58,90.63,46885.0,74.3424,74.3752,74.2768,74.3178,46885.0
2016-04-20 10:10:00,90.63,90.69,90.55,90.58,44543.0,74.3178,74.367,74.2522,74.2768,44543.0
2016-04-20 10:20:00,90.58,90.59,90.45,90.49,31068.0,74.2768,74.285,74.1702,74.203,31068.0
2016-04-20 10:30:00,90.5,90.6,90.46,90.49,124092.0,74.2112,74.2932,74.1784,74.203,124092.0
2016-04-20 10:40:00,90.49,90.49,90.19,90.27,20933.0,74.203,74.203,73.957,74.0226,20933.0
2016-04-20 10:50:00,90.27,90.45,90.2,90.41,28483.0,74.0226,74.1702,73.9652,74.1374,28483.0
2016-04-20 11:00:00,90.44,90.62,90.42,90.59,33914.0,74.162,74.3096,74.1456,74.285,33914.0
2016-04-20 11:10:00,90.59,90.62,90.56,90.6,47783.0,74.285,74.3096,74.2604,74.2932,47783.0
2016-04-20 11:20:00,90.61,90.73,90.6,90.65,45699.0,74.3014,74.3998,74.2932,74.3342,45699.0
2016-04-20 11:30:00,90.66,90.71,90.64,90.69,22139.0,74.3424,74.3834,74.326,74.367,22139.0
2016-04-20 11:40:00,90.68,90.72,90.65,90.66,30405.0,74.3588,74.3916,74.3342,74.3424,30405.0
2016-04-20 11:50:00,90.67,90.68,90.61,90.62,21175.0,74.3506,74.3588,74.3014,74.3096,21175.0
2016-04-20 12:00:00,90.64,90.66,90.59,90.6,14943.0,74.326,74.3424,74.285,74.2932,14943.0
2016-04-20 12:10:00,90.6,90.63,90.44,90.47,20189.0,74.2932,74.3178,74.162,74.1866,20189.0
2016-04-20 12:20:00,90.47,90.56,90.47,90.55,8034.0,74.1866,74.2604,74.1866,74.2522,8034.0
2016-04-20 12:30:00,90.57,90.57,90.45,90.5,60393.0,74.2686,74.2686,74.1702,74.2112,60393.0
2016-04-20 12:40:00,90.49,90.63,90.49,90.61,7543.0,74.203,74.3178,74.203,74.3014,7543.0
2016-04-20 12:50:00,90.61,90.64,90.53,90.54,7189.0,74.3014,74.326,74.2358,74.244,7189.0
2016-04-20 13:00:00,90.57,90.61,90.42,90.44,9550.0,74.2686,74.3014,74.1456,74.162,9550.0
2016-04-20 13:10:00,90.43,90.52,90.43,90.44,8348.0,74.1538,74.2276,74.1538,74.162,8348.0
2016-04-20 13:20:00,90.45,90.49,90.42,90.46,12964.0,74.1702,74.203,74.1456,74.1784,12964.0
2016-04-20 13:30:00,90.45,90.48,90.41,90.44,28111.0,74.1702,74.1948,74.1374,74.162,28111.0
2016-04-20 13:40:00,90.44,90.47,90.43,90.45,24211.0,74.162,74.1866,74.1538,74.1702,24211.0
2016-04-20 13:50:00,90.46,90.51,90.45,90.49,22570.0,74.1784,74.2194,74.1702,74.203,22570.0
2016-04-20 14:00:00,90.5,90.5,90.41,90.42,24636.0,74.2112,74.2112,74.1374,74.1456,24636.0
2016-04-20 14:10:00,90.43,90.5,90.41,90.45,34201.0,74.1538,74.2112,74.1374,74.1702,34201.0
2016-04-20 14:20:00,90.46,90.52,90.4,90.45,62829.0,74.1784,74.2276,74.1292,74.1702,62829.0
2016-04-20 14:30:00,90.45,90.52,90.44,90.45,58600.0,74.1702,74.2276,74.162,74.1702,58600.0
2016-04-20 14:40:00,90.47,90.51,90.44,90.46,17989.0,74.1866,74.2194,74.162,74.1784,17989.0
2016-04-20 14:50:00,90.46,90.51,90.45,90.47,47042.0,74.1784,74.2194,74.1702,74.1866,47042.0
2016-04-20 15:00:00,90.47,90.54,90.42,90.53,56450.0,74.1866,74.244,74.1456,74.2358,56450.0
2016-04-20 15:10:00,90.53,90.56,90.41,90.41,28921.0,74.2358,74.2604,74.1374,74.1374,28921.0
2016-04-20 15:20:00,90.42,90.56,90.41,90.45,45118.0,74.1456,74.2604,74.1374,74.1702,45118.0
2016-04-20 15:30:00,90.45,90.46,90.23,90.26,54214.0,74.1702,74.1784,73.9898,74.0144,54214.0
2016-04-20 15:40:00,90.26,90.28,90.2,90.26,57458.0,74.0144,74.0308,73.9652,74.0144,57458.0
2016-04-20 15:50:00,90.25,90.25,90.1,90.11,140714.0,74.0062,74.0062,73.8832,73.8914,140714.0
2016-04-21 09:30:00,90.62,90.71,89.55,89.57,74077.0,74.3096,74.3834,73.4322,73.4486,74077.0
2016-04-21 09:40:00,89.6,89.67,89.35,89.41,48517.0,73.4732,73.5306,73.2682,73.3174,48517.0
2016-04-21 09:50:00,89.41,89.51,89.35,89.43,38781.0,73.3174,73.3994,73.2682,73.3338,38781.0
2016-04-21 10:00:00,89.45,89.52,89.39,89.48,47663.0,73.3502,73.4076,73.301,73.3748,47663.0
2016-04-21 10:10:00,89.48,89.53,89.4,89.48,43080.0,73.3748,73.4158,73.3092,73.3748,43080.0
2016-04-21 10:20:00,89.48,89.53,89.4,89.48,48432.0,73.3748,73.4158,73.3092,73.3748,48432.0
2016-04-21 10:30:00,89.5,89.63,89.46,89.61,70792.0,73.3912,73.4978,73.3584,73.4814,70792.0
2016-04-21 10:40:00,89.6,89.74,89.57,89.62,55312.0,73.4732,73.588,73.4486,73.4896,55312.0
2016-04-21 10:50:00,89.64,89.69,89.6,89.6,37155.0,73.506,73.547,73.4732,73.4732,37155.0
2016-04-21 11:00:00,89.62,89.67,89.5,89.59,19957.0,73.4896,73.5306,73.3912,73.465,19957.0
2016-04-21 11:10:00,89.58,89.61,89.39,89.39,16771.0,73.4568,73.4814,73.301,73.301,16771.0
2016-04-21 11:20:00,89.4,89.59,89.4,89.57,14713.0,73.3092,73.465,73.3092,73.4486,14713.0
2016-04-21 11:30:00,89.58,89.59,89.44,89.47,27232.0,73.4568,73.465,73.342,73.3666,27232.0
2016-04-21 11:40:00,89.48,89.53,89.42,89.46,24066.0,73.3748,73.4158,73.3256,73.3584,24066.0
2016-04-21 11:50:00,89.46,89.57,89.42,89.44,11831.0,73.3584,73.4486,73.3256,73.342,11831.0
2016-04-21 12:00:00,89.44,89.45,89.35,89.38,16976.0,73.342,73.3502,73.2682,73.2928,16976.0
2016-04-21 12:10:00,89.38,89.43,89.32,89.39,14852.0,73.2928,73.3338,73.2436,73.301,14852.0
2016-04-21 12:20:00,89.39,89.42,89.35,89.41,12743.0,73.301,73.3256,73.2682,73.3174,12743.0
2016-04-21 12:30:00,89.41,89.49,89.4,89.43,23905.0,73.3174,73.383,73.3092,73.3338,23905.0
2016-04-21 12:40:00,89.44,89.6,89.44,89.51,15126.0,73.342,73.4732,73.342,73.3994,15126.0
2016-04-21 12:50:00,89.51,89.56,89.46,89.47,17028.0,73.3994,73.4404,73.3584,73.3666,17028.0
2016-04-21 13:00:00,89.46,89.6,89.46,89.48,14987.0,73.3584,73.4732,73.3584,73.3748,14987.0
2016-04-21 13:10:00,89.5,89.56,89.5,89.56,11830.0,73.3912,73.4404,73.3912,73.4404,11830.0
2016-04-21 13:20:00,89.56,89.61,89.52,89.52,18472.0,73.4404,73.4814,73.4076,73.4076,18472.0
2016-04-21 13:30:00,89.51,89.57,89.47,89.55,16720.0,73.3994,73.4486,73.3666,73.4322,16720.0
2016-04-21 13:40:00,89.55,89.61,89.54,89.54,17066.0,73.4322,73.4814,73.424,73.424,17066.0
2016-04-21 13:50:00,89.55,89.55,89.4,89.4,10513.0,73.4322,73.4322,73.3092,73.3092,10513.0
2016-04-21 14:00:00,89.4,89.47,89.35,89.41,25026.0,73.3092,73.3666,73.2682,73.3174,25026.0
2016-04-21 14:10:00,89.4,89.49,89.4,89.45,25230.0,73.3092,73.383,73.3092,73.3502,25230.0
2016-04-21 14:20:00,89.44,89.51,89.39,89.5,12281.0,73.342,73.3994,73.301,73.3912,12281.0
2016-04-21 14:30:00,89.5,89.5,89.27,89.29,26101.0,73.3912,73.3912,73.2026,73.219,26101.0
2016-04-21 14:40:00,89.28,89.36,89.23,89.36,22826.0,73.2108,73.2764,73.1698,73.2764,22826.0
2016-04-21 14:50:00,89.36,89.39,89.26,89.34,21728.0,73.2764,73.301,73.1944,73.26,21728.0
2016-04-21 15:00:00,89.34,89.42,89.31,89.31,31645.0,73.26,73.3256,73.2354,73.2354,31645.0
2016-04-21 15:10:00,89.31,89.39,89.3,89.32,18240.0,73.2354,73.301,73.2272,73.2436,18240.0
2016-04-21 15:20:00,89.33,89.35,89.27,89.29,29392.0,73.2518,73.2682,73.2026,73.219,29392.0
2016-04-21 15:30:00,89.27,89.37,89.27,89.33,31484.0,73.2026,73.2846,73.2026,73.2518,31484.0
2016-04-21 15:40:00,89.34,89.52,89.34,89.48,56015.0,73.26,73.4076,73.26,73.3748,56015.0
2016-04-21 15:50:00,89.48,89.48,89.35,89.35,112737.0,73.3748,73.3748,73.2682,73.2682,112737.0
2016-04-22 09:30:00,89.11,89.68,89.1,89.43,52194.0,73.0714,73.5388,73.0632,73.3338,52194.0
2016-04-22 09:40:00,89.4,89.55,89.29,89.48,16663.0,73.3092,73.4322,73.219,73.3748,16663.0
2016-04-22 09:50:00,89.47,89.73,89.47,89.73,21079.0,73.3666,73.5798,73.3666,73.5798,21079.0
2016-04-22 10:00:00,89.75,89.81,89.63,89.67,20160.0,73.5962,73.6454,73.4978,73.5306,20160.0
2016-04-22 10:10:00,89.67,89.74,89.47,89.52,38579.0,73.5306,73.588,73.3666,73.4076,38579.0
2016-04-22 10:20:00,89.5,89.5,89.27,89.29,20071.0,73.3912,73.3912,73.2026,73.219,20071.0
2016-04-22 10:30:00,89.26,89.34,89.09,89.14,35364.0,73.1944,73.26,73.055,73.096,35364.0
2016-04-22 10:40:00,89.15,89.15,88.92,88.97,18838.0,73.1042,73.1042,72.9156,72.9566,18838.0
2016-04-22 10:50:00,88.95,89.05,88.89,88.93,21035.0,72.9402,73.0222,72.891,72.9238,21035.0
2016-04-22 11:00:00,88.95,89.05,88.91,89.02,30306.0,72.9402,73.0222,72.9074,72.9976,30306.0
2016-04-22 11:10:00,89.02,89.06,88.9,89.05,20833.0,72.9976,73.0304,72.8992,73.0222,20833.0
2016-04-22 11:20:00,89.04,89.12,88.95,89.0,24566.0,73.014,73.0796,72.9402,72.9812,24566.0
2016-04-22 11:30:00,89.02,89.2,89.01,89.13,16040.0,72.9976,73.1452,72.9894,73.0878,16040.0
2016-04-22 11:40:00,89.1,89.1,89.0,89.04,19308.0,73.0632,73.0632,72.9812,73.014,19308.0
2016-04-22 11:50:00,89.02,89.11,88.94,89.11,14525.0,72.9976,73.0714,72.932,73.0714,14525.0
2016-04-22 12:00:00,89.11,89.12,89.04,89.1,15919.0,73.0714,73.0796,73.014,73.0632,15919.0
2016-04-22 12:10:00,89.1,89.14,89.0,89.1,11803.0,73.0632,73.096,72.9812,73.0632,11803.0
2016-04-22 12:20:00,89.09,89.12,89.0,89.04,32820.0,73.055,73.0796,72.9812,73.014,32820.0
2016-04-22 12:30:00,89.04,89.08,89.01,89.07,15261.0,73.014,73.0468,72.9894,73.0386,15261.0
2016-04-22 12:40:00,89.08,89.16,88.98,89.01,15387.0,73.0468,73.1124,72.9648,72.9894,15387.0
2016-04-22 12:50:00,89.02,89.16,88.98,89.14,13905.0,72.9976,73.1124,72.9648,73.096,13905.0
2016-04-22 13:00:00,89.15,89.31,89.15,89.29,22927.0,73.1042,73.2354,73.1042,73.219,22927.0
2016-04-22 13:10:00,89.29,89.35,89.27,89.28,14298.0,73.219,73.2682,73.2026,73.2108,14298.0
2016-04-22 13:20:00,89.29,89.29,89.18,89.18,13281.0,73.219,73.219,73.1288,73.1288,13281.0
2016-04-22 13:30:00,89.17,89.3,89.15,89.28,18092.0,73.1206,73.2272,73.1042,73.2108,18092.0
2016-04-22 13:40:00,89.29,89.55,89.28,89.51,18464.0,73.219,73.4322,73.2108,73.3994,18464.0
2016-04-22 13:50:00,89.52,89.55,89.45,89.46,30221.0,73.4076,73.4322,73.3502,73.3584,30221.0
2016-04-22 14:00:00,89.48,89.57,89.45,89.48,23159.0,73.3748,73.4486,73.3502,73.3748,23159.0
2016-04-22 14:10:00,89.48,89.57,89.46,89.55,18226.0,73.3748,73.4486,73.3584,73.4322,18226.0
2016-04-22 14:20:00,89.55,89.77,89.54,89.75,22899.0,73.4322,73.6126,73.424,73.5962,22899.0
2016-04-22 14:30:00,89.75,89.76,89.63,89.65,21206.0,73.5962,73.6044,73.4978,73.5142,21206.0
2016-04-22 14:40:00,89.64,89.74,89.64,89.73,17847.0,73.506,73.588,73.506,73.5798,17847.0
2016-04-22 14:50:00,89.71,89.72,89.65,89.71,20123.0,73.5634,73.5716,73.5142,73.5634,20123.0
2016-04-22 15:00:00,89.71,89.72,89.59,89.66,31917.0,73.5634,73.5716,73.465,73.5224,31917.0
2016-04-22 15:10:00,89.66,89.73,89.59,89.62,29478.0,73.5224,73.5798,73.465,73.4896,29478.0
2016-04-22 15:20:00,89.62,89.7,89.56,89.68,26710.0,73.4896,73.5552,73.4404,73.5388,26710.0
2016-04-22 15:30:00,89.68,89.69,89.6,89.62,26870.0,73.5388,73.547,73.4732,73.4896,26870.0
2016-04-22 15:40:00,89.62,89.68,89.55,89.63,50865.0,73.4896,73.5388,73.4322,73.4978,50865.0
2016-04-22 15:50:00,89.63,89.71,89.59,89.64,85329.0,73.4978,73.5634,73.465,73.506,85329.0
2016-04-25 09:30:00,89.54,89.54,89.0,89.36,32124.0,73.424,73.424,72.9812,73.2764,32124.0
2016-04-25 09:40:00,89.34,89.35,89.2,89.25,23175.0,73.26,73.2682,73.1452,73.1862,23175.0
2016-04-25 09:50:00,89.27,89.33,89.18,89.33,9986.0,73.2026,73.2518,73.1288,73.2518,9986.0
2016-04-25 10:00:00,89.31,89.37,89.17,89.25,10755.0,73.2354,73.2846,73.1206,73.1862,10755.0
2016-04-25 10:10:00,89.26,89.29,89.15,89.18,9359.0,73.1944,73.219,73.1042,73.1288,9359.0
2016-04-25 10:20:00,89.17,89.24,89.04,89.08,18872.0,73.1206,73.178,73.014,73.0468,18872.0
2016-04-25 10:30:00,89.08,89.11,89.02,89.11,25448.0,73.0468,73.0714,72.9976,73.0714,25448.0
2016-04-25 10:40:00,89.12,89.28,89.1,89.27,20630.0,73.0796,73.2108,73.0632,73.2026,20630.0
2016-04-25 10:50:00,89.27,89.35,89.27,89.32,17444.0,73.2026,73.2682,73.2026,73.2436,17444.0
2016-04-25 11:00:00,89.31,89.37,89.24,89.24,15304.0,73.2354,73.2846,73.178,73.178,15304.0
2016-04-25 11:10:00,89.22,89.43,89.22,89.39,13987.0,73.1616,73.3338,73.1616,73.301,13987.0
2016-04-25 11:20:00,89.41,89.57,89.39,89.55,18537.0,73.3174,73.4486,73.301,73.4322,18537.0
2016-04-25 11:30:00,89.55,89.56,89.42,89.43,11157.0,73.4322,73.4404,73.3256,73.3338,11157.0
2016-04-25 11:40:00,89.43,89.53,89.42,89.5,17224.0,73.3338,73.4158,73.3256,73.3912,17224.0
2016-04-25 11:50:00,89.5,89.52,89.4,89.41,15341.0,73.3912,73.4076,73.3092,73.3174,15341.0
2016-04-25 12:00:00,89.41,89.46,89.4,89.4,14160.0,73.3174,73.3584,73.3092,73.3092,14160.0
2016-04-25 12:10:00,89.41,89.54,89.37,89.52,10724.0,73.3174,73.424,73.2846,73.4076,10724.0
2016-04-25 12:20:00,89.53,89.56,89.41,89.43,8909.0,73.4158,73.4404,73.3174,73.3338,8909.0
2016-04-25 12:30:00,89.43,89.51,89.39,89.41,12155.0,73.3338,73.3994,73.301,73.3174,12155.0
2016-04-25 12:40:00,89.41,89.46,89.35,89.46,11605.0,73.3174,73.3584,73.2682,73.3584,11605.0
2016-04-25 12:50:00,89.46,89.62,89.46,89.53,23130.0,73.3584,73.4896,73.3584,73.4158,23130.0
2016-04-25 13:00:00,89.54,89.57,89.5,89.5,16851.0,73.424,73.4486,73.3912,73.3912,16851.0
2016-04-25 13:10:00,89.51,89.63,89.5,89.59,16100.0,73.3994,73.4978,73.3912,73.465,16100.0
2016-04-25 13:20:00,89.58,89.61,89.53,89.55,19515.0,73.4568,73.4814,73.4158,73.4322,19515.0
2016-04-25 13:30:00,89.56,89.58,89.51,89.54,12502.0,73.4404,73.4568,73.3994,73.424,12502.0
2016-04-25 13:40:00,89.55,89.55,89.48,89.53,8630.0,73.4322,73.4322,73.3748,73.4158,8630.0
2016-04-25 13:50:00,89.55,89.64,89.54,89.59,25578.0,73.4322,73.506,73.424,73.465,25578.0
2016-04-25 14:00:00,89.58,89.59,89.4,89.42,18321.0,73.4568,73.465,73.3092,73.3256,18321.0
2016-04-25 14:10:00,89.42,89.45,89.38,89.39,23344.0,73.3256,73.3502,73.2928,73.301,23344.0
2016-04-25 14:20:00,89.39,89.5,89.34,89.48,23578.0,73.301,73.3912,73.26,73.3748,23578.0
2016-04-25 14:30:00,89.49,89.49,89.42,89.44,14744.0,73.383,73.383,73.3256,73.342,14744.0
2016-04-25 14:40:00,89.44,89.5,89.41,89.41,14869.0,73.342,73.3912,73.3174,73.3174,14869.0
2016-04-25 14:50:00,89.4,89.57,89.4,89.53,18375.0,73.3092,73.4486,73.3092,73.4158,18375.0
2016-04-25 15:00:00,89.52,89.53,89.4,89.4,12443.0,73.4076,73.4158,73.3092,73.3092,12443.0
2016-04-25 15:10:00,89.39,89.49,89.34,89.41,23639.0,73.301,73.383,73.26,73.3174,23639.0
2016-04-25 15:20:00,89.42,89.45,89.39,89.41,22671.0,73.3256,73.3502,73.301,73.3174,22671.0
2016-04-25 15:30:00,89.41,89.5,89.38,89.47,42808.0,73.3174,73.3912,73.2928,73.3666,42808.0
2016-04-25 15:40:00,89.47,89.55,89.47,89.49,25943.0,73.3666,73.4322,73.3666,73.383,25943.0
2016-04-25 15:50:00,89.49,89.58,89.42,89.58,114730.0,73.383,73.4568,73.3256,73.4568,114730.0
2016-04-26 09:30:00,89.82,89.92,89.61,89.76,55306.0,73.6536,73.7356,73.4814,73.6044,55306.0
2016-04-26 09:40:00,89.78,90.18,89.67,90.14,35489.0,73.6208,73.9488,73.5306,73.916,35489.0
2016-04-26 09:50:00,90.13,90.33,90.06,90.26,27040.0,73.9078,74.0718,73.8504,74.0144,27040.0
2016-04-26 10:00:00,90.28,90.33,89.84,89.84,62856.0,74.0308,74.0718,73.67,73.67,62856.0
2016-04-26 10:10:00,89.83,89.96,89.81,89.88,17560.0,73.6618,73.7684,73.6454,73.7028,17560.0
2016-04-26 10:20:00,89.9,89.91,89.47,89.47,22543.0,73.7192,73.7274,73.3666,73.3666,22543.0
2016-04-26 10:30:00,89.47,89.54,89.35,89.42,42540.0,73.3666,73.424,73.2682,73.3256,42540.0
2016-04-26 10:40:00,89.42,89.58,89.39,89.41,26058.0,73.3256,73.4568,73.301,73.3174,26058.0
2016-04-26 10:50:00,89.39,89.44,89.33,89.38,14939.0,73.301,73.342,73.2518,73.2928,14939.0
2016-04-26 11:00:00,89.39,89.59,89.32,89.59,12423.0,73.301,73.465,73.2436,73.465,12423.0
2016-04-26 11:10:00,89.6,89.77,89.58,89.64,16218.0,73.4732,73.6126,73.4568,73.506,16218.0
2016-04-26 11:20:00,89.66,89.7,89.46,89.47,32219.0,73.5224,73.5552,73.3584,73.3666,32219.0
2016-04-26 11:30:00,89.48,89.56,89.46,89.54,15558.0,73.3748,73.4404,73.3584,73.424,15558.0
2016-04-26 11:40:00,89.55,89.63,89.51,89.58,29114.0,73.4322,73.4978,73.3994,73.4568,29114.0
2016-04-26 11:50:00,89.58,89.62,89.46,89.61,22893.0,73.4568,73.4896,73.3584,73.4814,22893.0
2016-04-26 12:00:00,89.63,89.82,89.63,89.78,13699.0,73.4978,73.6536,73.4978,73.6208,13699.0
2016-04-26 12:10:00,89.78,89.93,89.78,89.88,33058.0,73.6208,73.7438,73.6208,73.7028,33058.0
2016-04-26 12:20:00,89.86,89.9,89.74,89.75,10632.0,73.6864,73.7192,73.588,73.5962,10632.0
2016-04-26 12:30:00,89.75,89.8,89.68,89.69,10972.0,73.5962,73.6372,73.5388,73.547,10972.0
2016-04-26 12:40:00,89.67,89.71,89.66,89.69,9327.0,73.5306,73.5634,73.5224,73.547,9327.0
2016-04-26 12:50:00,89.7,89.74,89.53,89.59,13958.0,73.5552,73.588,73.4158,73.465,13958.0
2016-04-26 13:00:00,89.59,89.6,89.45,89.5,12446.0,73.465,73.4732,73.3502,73.3912,12446.0
2016-04-26 13:10:00,89.51,89.56,89.43,89.49,14941.0,73.3994,73.4404,73.3338,73.383,14941.0
2016-04-26 13:20:00,89.5,89.63,89.5,89.62,25812.0,73.3912,73.4978,73.3912,73.4896,25812.0
2016-04-26 13:30:00,89.62,89.69,89.53,89.53,26711.0,73.4896,73.547,73.4158,73.4158,26711.0
2016-04-26 13:40:00,89.52,89.55,89.39,89.53,43591.0,73.4076,73.4322,73.301,73.4158,43591.0
2016-04-26 13:50:00,89.5,89.55,89.36,89.44,121994.0,73.3912,73.4322,73.2764,73.342,121994.0
2016-04-26 14:00:00,89.45,89.59,89.44,89.48,21879.0,73.3502,73.465,73.342,73.3748,21879.0
2016-04-26 14:10:00,89.46,89.62,89.44,89.57,23953.0,73.3584,73.4896,73.342,73.4486,23953.0
2016-04-26 14:20:00,89.56,89.67,89.52,89.52,27387.0,73.4404,73.5306,73.4076,73.4076,27387.0
2016-04-26 14:30:00,89.52,89.64,89.51,89.59,21192.0,73.4076,73.506,73.3994,73.465,21192.0
2016-04-26 14:40:00,89.58,89.72,89.55,89.67,19341.0,73.4568,73.5716,73.4322,73.5306,19341.0
2016-04-26 14:50:00,89.66,89.66,89.52,89.55,19924.0,73.5224,73.5224,73.4076,73.4322,19924.0
2016-04-26 15:00:00,89.56,89.65,89.55,89.56,24940.0,73.4404,73.5142,73.4322,73.4404,24940.0
2016-04-26 15:10:00,89.55,89.58,89.49,89.55,24446.0,73.4322,73.4568,73.383,73.4322,24446.0
2016-04-26 15:20:00,89.55,89.65,89.48,89.62,33239.0,73.4322,73.5142,73.3748,73.4896,33239.0
2016-04-26 15:30:00,89.63,89.78,89.62,89.73,33958.0,73.4978,73.6208,73.4896,73.5798,33958.0
2016-04-26 15:40:00,89.73,89.87,89.71,89.82,72581.0,73.5798,73.6946,73.5634,73.6536,72581.0
2016-04-26 15:50:00,89.82,89.84,89.73,89.81,119174.0,73.6536,73.67,73.5798,73.6454,119174.0
2016-04-27 09:30:00,89.73,90.45,89.61,90.37,56389.0,73.5798,74.1702,73.4814,74.1046,56389.0
2016-04-27 09:40:00,90.37,90.41,90.15,90.35,36209.0,74.1046,74.1374,73.9242,74.0882,36209.0
2016-04-27 09:50:00,90.35,90.38,89.91,90.07,73754.0,74.0882,74.1128,73.7274,73.8586,73754.0
2016-04-27 10:00:00,90.07,90.2,89.7,89.79,32527.0,73.8586,73.9652,73.5552,73.629,32527.0
2016-04-27 10:10:00,89.84,90.02,89.78,89.92,75428.0,73.67,73.8176,73.6208,73.7356,75428.0
2016-04-27 10:20:00,89.92,89.93,89.69,89.8,35045.0,73.7356,73.7438,73.547,73.6372,35045.0
2016-04-27 10:30:00,89.79,90.03,89.61,89.92,115747.0,73.629,73.8258,73.4814,73.7356,115747.0
2016-04-27 10:40:00,89.93,90.05,89.87,90.02,101852.0,73.7438,73.8422,73.6946,73.8176,101852.0
2016-04-27 10:50:00,90.02,90.08,89.75,89.76,89859.0,73.8176,73.8668,73.5962,73.6044,89859.0
2016-04-27 11:00:00,89.76,89.91,89.74,89.79,28963.0,73.6044,73.7274,73.588,73.629,28963.0
2016-04-27 11:10:00,89.79,90.01,89.77,89.98,17300.0,73.629,73.8094,73.6126,73.7848,17300.0
2016-04-27 11:20:00,89.97,89.97,89.82,89.85,15427.0,73.7766,73.7766,73.6536,73.6782,15427.0
2016-04-27 11:30:00,89.86,90.0,89.86,89.98,52423.0,73.6864,73.8012,73.6864,73.7848,52423.0
2016-04-27 11:40:00,89.98,90.06,89.95,90.01,35632.0,73.7848,73.8504,73.7602,73.8094,35632.0
2016-04-27 11:50:00,90.03,90.09,89.99,90.01,27793.0,73.8258,73.875,73.793,73.8094,27793.0
2016-04-27 12:00:00,90.01,90.09,89.99,90.06,45742.0,73.8094,73.875,73.793,73.8504,45742.0
2016-04-27 12:10:00,90.06,90.09,89.99,90.04,16525.0,73.8504,73.875,73.793,73.834,16525.0
2016-04-27 12:20:00,90.07,90.16,90.05,90.13,11425.0,73.8586,73.9324,73.8422,73.9078,11425.0
2016-04-27 12:30:00,90.12,90.12,90.05,90.09,13427.0,73.8996,73.8996,73.8422,73.875,13427.0
2016-04-27 12:40:00,90.1,90.13,89.97,90.02,10529.0,73.8832,73.9078,73.7766,73.8176,10529.0
2016-04-27 12:50:00,90.03,90.03,89.95,89.98,17371.0,73.8258,73.8258,73.7602,73.7848,17371.0
2016-04-27 13:00:00,89.98,90.08,89.96,89.97,24339.0,73.7848,73.8668,73.7684,73.7766,24339.0
2016-04-27 13:10:00,89.96,90.07,89.92,89.98,25912.0,73.7684,73.8586,73.7356,73.7848,25912.0
2016-04-27 13:20:00,89.99,89.99,89.84,89.84,20146.0,73.793,73.793,73.67,73.67,20146.0
2016-04-27 13:30:00,89.83,89.98,89.83,89.92,16334.0,73.6618,73.7848,73.6618,73.7356,16334.0
2016-04-27 13:40:00,89.92,89.96,89.87,89.94,25079.0,73.7356,73.7684,73.6946,73.752,25079.0
2016-04-27 13:50:00,89.94,89.98,89.87,89.87,82873.0,73.752,73.7848,73.6946,73.6946,82873.0
2016-04-27 14:00:00,89.86,90.19,89.65,90.18,81316.0,73.6864,73.957,73.5142,73.9488,81316.0
2016-04-27 14:10:00,90.21,90.23,90.06,90.18,92799.0,73.9734,73.9898,73.8504,73.9488,92799.0
2016-04-27 14:20:00,90.19,90.25,90.08,90.17,21719.0,73.957,74.0062,73.8668,73.9406,21719.0
2016-04-27 14:30:00,90.19,90.21,90.02,90.11,24422.0,73.957,73.9734,73.8176,73.8914,24422.0
2016-04-27 14:40:00,90.1,90.18,90.04,90.1,26645.0,73.8832,73.9488,73.834,73.8832,26645.0
2016-04-27 14:50:00,90.13,90.25,90.07,90.13,38373.0,73.9078,74.0062,73.8586,73.9078,38373.0
2016-04-27 15:00:00,90.11,90.23,90.1,90.14,63528.0,73.8914,73.9898,73.8832,73.916,63528.0
2016-04-27 15:10:00,90.14,90.23,90.12,90.22,83872.0,73.916,73.9898,73.8996,73.9816,83872.0
2016-04-27 15:20:00,90.22,90.26,90.16,90.23,45995.0,73.9816,74.0144,73.9324,73.9898,45995.0
2016-04-27 15:30:00,90.22,90.32,90.22,90.26,56117.0,73.9816,74.0636,73.9816,74.0144,56117.0
2016-04-27 15:40:00,90.26,90.42,90.22,90.41,88583.0,74.0144,74.1456,73.9816,74.1374,88583.0
2016-04-27 15:50:00,90.4,90.4,90.01,90.11,193347.0,74.1292,74.1292,73.8094,73.8914,193347.0
2016-04-28 09:30:00,87.84,89.6,87.4,89.17,148591.0,72.03,73.4732,71.6692,73.1206,148591.0
2016-04-28 09:40:00,89.17,89.84,88.91,89.79,45948.0,73.1206,73.67,72.9074,73.629,45948.0
2016-04-28 09:50:00,89.86,89.86,89.18,89.27,75948.0,73.6864,73.6864,73.1288,73.2026,75948.0
2016-04-28 10:00:00,89.25,89.35,89.04,89.28,106443.0,73.1862,73.2682,73.014,73.2108,106443.0
2016-04-28 10:10:00,89.26,89.91,89.26,89.9,72707.0,73.1944,73.7274,73.1944,73.7192,72707.0
2016-04-28 10:20:00,89.9,90.32,89.87,90.31,72664.0,73.7192,74.0636,73.6946,74.0554,72664.0
2016-04-28 10:30:00,90.31,90.45,90.16,90.45,66797.0,74.0554,74.1702,73.9324,74.1702,66797.0
2016-04-28 10:40:00,90.43,90.89,90.31,90.87,82494.0,74.1538,74.531,74.0554,74.5146,82494.0
2016-04-28 10:50:00,90.85,90.85,90.54,90.54,88362.0,74.4982,74.4982,74.244,74.244,88362.0
2016-04-28 11:00:00,90.56,90.56,90.3,90.37,63495.0,74.2604,74.2604,74.0472,74.1046,63495.0
2016-04-28 11:10:00,90.37,90.42,90.15,90.15,74729.0,74.1046,74.1456,73.9242,73.9242,74729.0
2016-04-28 11:20:00,90.17,90.5,90.17,90.36,41907.0,73.9406,74.2112,73.9406,74.0964,41907.0
2016-04-28 11:30:00,90.35,90.37,90.09,90.13,50651.0,74.0882,74.1046,73.875,73.9078,50651.0
2016-04-28 11:40:00,90.15,90.25,89.97,89.97,46508.0,73.9242,74.0062,73.7766,73.7766,46508.0
2016-04-28 11:50:00,89.99,90.0,89.93,89.97,30400.0,73.793,73.8012,73.7438,73.7766,30400.0
2016-04-28 12:00:00,90.0,90.0,89.94,89.99,76010.0,73.8012,73.8012,73.752,73.793,76010.0
2016-04-28 12:10:00,89.99,90.01,89.92,89.95,38390.0,73.793,73.8094,73.7356,73.7602,38390.0
2016-04-28 12:20:00,89.94,89.99,89.8,89.88,52933.0,73.752,73.793,73.6372,73.7028,52933.0
2016-04-28 12:30:00,89.86,89.88,89.79,89.87,36900.0,73.6864,73.7028,73.629,73.6946,36900.0
2016-04-28 12:40:00,89.87,90.01,89.86,89.89,24252.0,73.6946,73.8094,73.6864,73.711,24252.0
2016-04-28 12:50:00,89.89,89.92,89.86,89.87,37771.0,73.711,73.7356,73.6864,73.6946,37771.0
2016-04-28 13:00:00,89.89,89.89,89.67,89.8,21642.0,73.711,73.711,73.5306,73.6372,21642.0
2016-04-28 13:10:00,89.79,89.92,89.76,89.77,33522.0,73.629,73.7356,73.6044,73.6126,33522.0
2016-04-28 13:20:00,89.74,89.79,89.61,89.64,18274.0,73.588,73.629,73.4814,73.506,18274.0
2016-04-28 13:30:00,89.64,89.73,89.6,89.72,25044.0,73.506,73.5798,73.4732,73.5716,25044.0
2016-04-28 13:40:00,89.73,89.87,89.64,89.83,33682.0,73.5798,73.6946,73.506,73.6618,33682.0
2016-04-28 13:50:00,89.82,89.87,89.75,89.77,28643.0,73.6536,73.6946,73.5962,73.6126,28643.0
2016-04-28 14:00:00,89.77,89.79,89.66,89.75,35742.0,73.6126,73.629,73.5224,73.5962,35742.0
2016-04-28 14:10:00,89.76,89.76,89.5,89.64,69864.0,73.6044,73.6044,73.3912,73.506,69864.0
2016-04-28 14:20:00,89.66,89.76,89.56,89.75,32501.0,73.5224,73.6044,73.4404,73.5962,32501.0
2016-04-28 14:30:00,89.75,89.76,89.51,89.53,33134.0,73.5962,73.6044,73.3994,73.4158,33134.0
2016-04-28 14:40:00,89.51,89.64,89.45,89.52,25345.0,73.3994,73.506,73.3502,73.4076,25345.0
2016-04-28 14:50:00,89.51,89.64,89.31,89.64,33926.0,73.3994,73.506,73.2354,73.506,33926.0
2016-04-28 15:00:00,89.64,89.66,89.42,89.43,34286.0,73.506,73.5224,73.3256,73.3338,34286.0
2016-04-28 15:10:00,89.38,89.41,89.1,89.29,39445.0,73.2928,73.3174,73.0632,73.219,39445.0
2016-04-28 15:20:00,89.28,89.34,88.94,89.05,52351.0,73.2108,73.26,72.932,73.0222,52351.0
2016-04-28 15:30:00,89.04,89.18,88.95,89.05,97130.0,73.014,73.1288,72.9402,73.0222,97130.0
2016-04-28 15:40:00,89.05,89.23,89.0,89.0,162893.0,73.0222,73.1698,72.9812,72.9812,162893.0
2016-04-28 15:50:00,89.0,89.14,88.97,89.1,232282.0,72.9812,73.096,72.9566,73.0632,232282.0
2016-04-29 09:30:00,88.4,88.88,88.21,88.27,143143.0,72.4892,72.8828,72.3334,72.3826,143143.0
2016-04-29 09:40:00,88.27,88.4,88.06,88.12,48974.0,72.3826,72.4892,72.2104,72.2596,48974.0
2016-04-29 09:50:00,88.16,88.18,87.8,87.98,58727.0,72.2924,72.3088,71.9972,72.1448,58727.0
2016-04-29 10:00:00,87.97,88.35,87.77,88.34,101371.0,72.1366,72.4482,71.9726,72.44,101371.0
2016-04-29 10:10:00,88.31,88.56,88.27,88.53,50521.0,72.4154,72.6204,72.3826,72.5958,50521.0
2016-04-29 10:20:00,88.52,88.58,88.38,88.53,33785.0,72.5876,72.6368,72.4728,72.5958,33785.0
2016-04-29 10:30:00,88.53,88.89,88.43,88.85,48547.0,72.5958,72.891,72.5138,72.8582,48547.0
2016-04-29 10:40:00,88.86,88.88,88.32,88.35,37592.0,72.8664,72.8828,72.4236,72.4482,37592.0
2016-04-29 10:50:00,88.33,88.44,88.21,88.39,53374.0,72.4318,72.522,72.3334,72.481,53374.0
2016-04-29 11:00:00,88.38,88.63,88.25,88.59,35273.0,72.4728,72.6778,72.3662,72.645,35273.0
2016-04-29 11:10:00,88.6,88.62,88.47,88.5,35969.0,72.6532,72.6696,72.5466,72.5712,35969.0
2016-04-29 11:20:00,88.48,88.53,88.36,88.48,41958.0,72.5548,72.5958,72.4564,72.5548,41958.0
2016-04-29 11:30:00,88.48,88.53,88.32,88.42,49963.0,72.5548,72.5958,72.4236,72.5056,49963.0
2016-04-29 11:40:00,88.43,88.54,88.23,88.36,59091.0,72.5138,72.604,72.3498,72.4564,59091.0
2016-04-29 11:50:00,88.35,88.43,88.31,88.34,30813.0,72.4482,72.5138,72.4154,72.44,30813.0
2016-04-29 12:00:00,88.33,88.36,88.23,88.3,21242.0,72.4318,72.4564,72.3498,72.4072,21242.0
2016-04-29 12:10:00,88.34,88.44,88.23,88.44,17000.0,72.44,72.522,72.3498,72.522,17000.0
2016-04-29 12:20:00,88.47,88.58,88.41,88.44,16650.0,72.5466,72.6368,72.4974,72.522,16650.0
2016-04-29 12:30:00,88.45,88.55,88.38,88.5,15447.0,72.5302,72.6122,72.4728,72.5712,15447.0
2016-04-29 12:40:00,88.52,88.53,88.38,88.51,17541.0,72.5876,72.5958,72.4728,72.5794,17541.0
2016-04-29 12:50:00,88.52,88.54,88.36,88.37,16705.0,72.5876,72.604,72.4564,72.4646,16705.0
2016-04-29 13:00:00,88.36,88.59,88.35,88.56,17812.0,72.4564,72.645,72.4482,72.6204,17812.0
2016-04-29 13:10:00,88.54,88.67,88.51,88.66,16142.0,72.604,72.7106,72.5794,72.7024,16142.0
2016-04-29 13:20:00,88.64,88.7,88.59,88.62,21177.0,72.686,72.7352,72.645,72.6696,21177.0
2016-04-29 13:30:00,88.64,88.65,88.46,88.49,27649.0,72.686,72.6942,72.5384,72.563,27649.0
2016-04-29 13:40:00,88.51,88.51,88.31,88.36,17697.0,72.5794,72.5794,72.4154,72.4564,17697.0
2016-04-29 13:50:00,88.36,88.37,88.2,88.21,19794.0,72.4564,72.4646,72.3252,72.3334,19794.0
2016-04-29 14:00:00,88.21,88.38,88.21,88.22,24240.0,72.3334,72.4728,72.3334,72.3416,24240.0
2016-04-29 14:10:00,88.22,88.27,88.14,88.24,34491.0,72.3416,72.3826,72.276,72.358,34491.0
2016-04-29 14:20:00,88.25,88.38,88.22,88.33,22219.0,72.3662,72.4728,72.3416,72.4318,22219.0
2016-04-29 14:30:00,88.35,88.35,88.23,88.23,18750.0,72.4482,72.4482,72.3498,72.3498,18750.0
2016-04-29 14:40:00,88.23,88.41,88.19,88.41,27824.0,72.3498,72.4974,72.317,72.4974,27824.0
2016-04-29 14:50:00,88.4,88.4,88.25,88.27,29348.0,72.4892,72.4892,72.3662,72.3826,29348.0
2016-04-29 15:00:00,88.25,88.43,88.25,88.33,28780.0,72.3662,72.5138,72.3662,72.4318,28780.0
2016-04-29 15:10:00,88.34,88.4,88.3,88.37,49154.0,72.44,72.4892,72.4072,72.4646,49154.0
2016-04-29 15:20:00,88.38,88.46,88.26,88.28,63493.0,72.4728,72.5384,72.3744,72.3908,63493.0
2016-04-29 15:30:00,88.29,88.55,88.29,88.45,72791.0,72.399,72.6122,72.399,72.5302,72791.0
2016-04-29 15:40:00,88.46,88.71,88.46,88.48,77218.0,72.5384,72.7434,72.5384,72.5548,77218.0
2016-04-29 15:50:00,88.48,88.53,88.37,88.46,164792.0,72.5548,72.5958,72.4646,72.5384,164792.0
2016-05-02 09:30:00,88.24,88.92,88.21,88.88,93640.0,72.358,72.9156,72.3334,72.8828,93640.0
2016-05-02 09:40:00,88.88,89.09,88.76,88.87,21724.0,72.8828,73.055,72.7844,72.8746,21724.0
2016-05-02 09:50:00,88.84,89.06,88.74,88.93,22570.0,72.85,73.0304,72.768,72.9238,22570.0
2016-05-02 10:00:00,88.89,89.04,88.8,89.03,34354.0,72.891,73.014,72.8172,73.0058,34354.0
2016-05-02 10:10:00,89.06,89.15,89.0,89.07,24191.0,73.0304,73.1042,72.9812,73.0386,24191.0
2016-05-02 10:20:00,89.07,89.07,88.88,88.88,25324.0,73.0386,73.0386,72.8828,72.8828,25324.0
2016-05-02 10:30:00,88.88,89.09,88.86,88.86,14784.0,72.8828,73.055,72.8664,72.8664,14784.0
2016-05-02 10:40:00,88.84,88.98,88.83,88.98,17716.0,72.85,72.9648,72.8418,72.9648,17716.0
2016-05-02 10:50:00,88.99,89.0,88.76,88.78,18157.0,72.973,72.9812,72.7844,72.8008,18157.0
2016-05-02 11:00:00,88.79,88.92,88.79,88.91,32784.0,72.809,72.9156,72.809,72.9074,32784.0
2016-05-02 11:10:00,88.92,89.08,88.9,88.95,26716.0,72.9156,73.0468,72.8992,72.9402,26716.0
2016-05-02 11:20:00,88.94,89.04,88.92,89.04,18384.0,72.932,73.014,72.9156,73.014,18384.0
2016-05-02 11:30:00,89.04,89.08,88.97,89.05,22001.0,73.014,73.0468,72.9566,73.0222,22001.0
2016-05-02 11:40:00,89.04,89.06,88.92,88.96,17461.0,73.014,73.0304,72.9156,72.9484,17461.0
2016-05-02 11:50:00,88.97,89.08,88.88,88.96,44974.0,72.9566,73.0468,72.8828,72.9484,44974.0
2016-05-02 12:00:00,88.94,89.01,88.91,88.99,19072.0,72.932,72.9894,72.9074,72.973,19072.0
2016-05-02 12:10:00,88.99,89.04,88.95,89.03,27827.0,72.973,73.014,72.9402,73.0058,27827.0
2016-05-02 12:20:00,89.04,89.08,89.0,89.04,29131.0,73.014,73.0468,72.9812,73.014,29131.0
2016-05-02 12:30:00,89.05,89.14,89.0,89.13,136181.0,73.0222,73.096,72.9812,73.0878,136181.0
2016-05-02 12:40:00,89.12,89.22,89.05,89.22,41388.0,73.0796,73.1616,73.0222,73.1616,41388.0
2016-05-02 12:50:00,89.21,89.24,89.17,89.21,36120.0,73.1534,73.178,73.1206,73.1534,36120.0
2016-05-02 13:00:00,89.21,89.21,89.15,89.15,69502.0,73.1534,73.1534,73.1042,73.1042,69502.0
2016-05-02 13:10:00,89.16,89.32,89.13,89.28,83436.0,73.1124,73.2436,73.0878,73.2108,83436.0
2016-05-02 13:20:00,89.28,89.32,89.22,89.28,19736.0,73.2108,73.2436,73.1616,73.2108,19736.0
2016-05-02 13:30:00,89.28,89.3,89.24,89.26,40610.0,73.2108,73.2272,73.178,73.1944,40610.0
2016-05-02 13:40:00,89.26,89.31,89.25,89.29,47690.0,73.1944,73.2354,73.1862,73.219,47690.0
2016-05-02 13:50:00,89.3,89.31,89.27,89.29,44383.0,73.2272,73.2354,73.2026,73.219,44383.0
2016-05-02 14:00:00,89.29,89.35,89.28,89.31,65848.0,73.219,73.2682,73.2108,73.2354,65848.0
2016-05-02 14:10:00,89.31,89.36,89.29,89.31,43348.0,73.2354,73.2764,73.219,73.2354,43348.0
2016-05-02 14:20:00,89.33,89.43,89.33,89.34,37997.0,73.2518,73.3338,73.2518,73.26,37997.0
2016-05-02 14:30:00,89.35,89.36,89.28,89.29,40703.0,73.2682,73.2764,73.2108,73.219,40703.0
2016-05-02 14:40:00,89.29,89.31,89.25,89.28,44207.0,73.219,73.2354,73.1862,73.2108,44207.0
2016-05-02 14:50:00,89.27,89.31,89.21,89.27,54161.0,73.2026,73.2354,73.1534,73.2026,54161.0
2016-05-02 15:00:00,89.28,89.31,89.25,89.31,62598.0,73.2108,73.2354,73.1862,73.2354,62598.0
2016-05-02 15:10:00,89.3,89.41,89.3,89.41,52604.0,73.2272,73.3174,73.2272,73.3174,52604.0
2016-05-02 15:20:00,89.41,89.49,89.39,89.48,36465.0,73.3174,73.383,73.301,73.3748,36465.0
2016-05-02 15:30:00,89.47,89.48,89.38,89.39,95718.0,73.3666,73.3748,73.2928,73.301,95718.0
2016-05-02 15:40:00,89.39,89.6,89.39,89.57,95846.0,73.301,73.4732,73.301,73.4486,95846.0
2016-05-02 15:50:00,89.56,89.56,89.38,89.43,178561.0,73.4404,73.4404,73.2928,73.3338,178561.0
2016-05-03 09:30:00,89.19,89.49,89.03,89.34,71174.0,73.137,73.383,73.0058,73.26,71174.0
2016-05-03 09:40:00,89.33,89.45,88.99,88.99,41440.0,73.2518,73.3502,72.973,72.973,41440.0
2016-05-03 09:50:00,88.98,89.25,88.96,89.25,28290.0,72.9648,73.1862,72.9484,73.1862,28290.0
2016-05-03 10:00:00,89.21,89.21,88.66,88.7,42554.0,73.1534,73.1534,72.7024,72.7352,42554.0
2016-05-03 10:10:00,88.69,88.73,88.56,88.68,31641.0,72.727,72.7598,72.6204,72.7188,31641.0
2016-05-03 10:20:00,88.7,88.91,88.58,88.86,30559.0,72.7352,72.9074,72.6368,72.8664,30559.0
2016-05-03 10:30:00,88.83,88.85,88.58,88.75,52102.0,72.8418,72.8582,72.6368,72.7762,52102.0
2016-05-03 10:40:00,88.73,88.91,88.69,88.81,46595.0,72.7598,72.9074,72.727,72.8254,46595.0
2016-05-03 10:50:00,88.82,88.82,88.57,88.67,24813.0,72.8336,72.8336,72.6286,72.7106,24813.0
2016-05-03 11:00:00,88.67,88.9,88.66,88.88,41543.0,72.7106,72.8992,72.7024,72.8828,41543.0
2016-05-03 11:10:00,88.87,88.98,88.76,88.76,88946.0,72.8746,72.9648,72.7844,72.7844,88946.0
2016-05-03 11:20:00,88.75,88.75,88.61,88.61,34973.0,72.7762,72.7762,72.6614,72.6614,34973.0
2016-05-03 11:30:00,88.62,88.62,88.46,88.54,59325.0,72.6696,72.6696,72.5384,72.604,59325.0
2016-05-03 11:40:00,88.58,88.76,88.53,88.69,25900.0,72.6368,72.7844,72.5958,72.727,25900.0
2016-05-03 11:50:00,88.69,88.7,88.59,88.62,29780.0,72.727,72.7352,72.645,72.6696,29780.0
2016-05-03 12:00:00,88.65,88.71,88.58,88.7,16801.0,72.6942,72.7434,72.6368,72.7352,16801.0
2016-05-03 12:10:00,88.68,88.72,88.61,88.68,17473.0,72.7188,72.7516,72.6614,72.7188,17473.0
2016-05-03 12:20:00,88.68,88.87,88.67,88.77,40972.0,72.7188,72.8746,72.7106,72.7926,40972.0
2016-05-03 12:30:00,88.76,88.87,88.74,88.85,24775.0,72.7844,72.8746,72.768,72.8582,24775.0
2016-05-03 12:40:00,88.87,88.93,88.84,88.93,11834.0,72.8746,72.9238,72.85,72.9238,11834.0
2016-05-03 12:50:00,88.93,89.05,88.92,89.02,18180.0,72.9238,73.0222,72.9156,72.9976,18180.0
2016-05-03 13:00:00,89.03,89.11,88.84,89.09,44109.0,73.0058,73.0714,72.85,73.055,44109.0
2016-05-03 13:10:00,89.11,89.11,87.85,88.27,876188.0,73.0714,73.0714,72.0382,72.3826,876188.0
2016-05-03 13:20:00,88.34,88.92,88.29,88.91,163732.0,72.44,72.9156,72.399,72.9074,163732.0
2016-05-03 13:30:00,88.91,89.0,88.72,88.86,64032.0,72.9074,72.9812,72.7516,72.8664,64032.0
2016-05-03 13:40:00,88.89,89.04,88.86,89.0,47028.0,72.891,73.014,72.8664,72.9812,47028.0
2016-05-03 13:50:00,88.98,89.14,88.78,88.84,80788.0,72.9648,73.096,72.8008,72.85,80788.0
2016-05-03 14:00:00,88.86,89.01,88.86,88.92,42447.0,72.8664,72.9894,72.8664,72.9156,42447.0
2016-05-03 14:10:00,88.91,88.94,88.71,88.71,58382.0,72.9074,72.932,72.7434,72.7434,58382.0
2016-05-03 14:20:00,88.7,88.9,88.67,88.85,40841.0,72.7352,72.8992,72.7106,72.8582,40841.0
2016-05-03 14:30:00,88.84,88.94,88.8,88.9,32033.0,72.85,72.932,72.8172,72.8992,32033.0
2016-05-03 14:40:00,88.89,88.92,88.74,88.74,35570.0,72.891,72.9156,72.768,72.768,35570.0
2016-05-03 14:50:00,88.77,88.93,88.69,88.86,34252.0,72.7926,72.9238,72.727,72.8664,34252.0
2016-05-03 15:00:00,88.87,88.93,88.79,88.85,49152.0,72.8746,72.9238,72.809,72.8582,49152.0
2016-05-03 15:10:00,88.86,88.89,88.68,88.74,30221.0,72.8664,72.891,72.7188,72.768,30221.0
2016-05-03 15:20:00,88.75,88.84,88.63,88.78,55463.0,72.7762,72.85,72.6778,72.8008,55463.0
2016-05-03 15:30:00,88.78,88.83,88.57,88.62,56290.0,72.8008,72.8418,72.6286,72.6696,56290.0
2016-05-03 15:40:00,88.63,88.89,88.61,88.84,94363.0,72.6778,72.891,72.6614,72.85,94363.0
2016-05-03 15:50:00,88.84,88.91,88.76,88.81,168410.0,72.85,72.9074,72.7844,72.8254,168410.0
2016-05-04 09:30:00,88.32,88.74,87.87,88.31,56917.0,72.4236,72.768,72.0546,72.4154,56917.0
2016-05-04 09:40:00,88.3,88.33,88.16,88.23,33453.0,72.4072,72.4318,72.2924,72.3498,33453.0
2016-05-04 09:50:00,88.24,88.42,88.23,88.32,23983.0,72.358,72.5056,72.3498,72.4236,23983.0
2016-05-04 10:00:00,88.31,88.48,88.29,88.34,11105.0,72.4154,72.5548,72.399,72.44,11105.0
2016-05-04 10:10:00,88.36,88.61,88.24,88.29,14383.0,72.4564,72.6614,72.358,72.399,14383.0
2016-05-04 10:20:00,88.34,88.36,88.23,88.3,10177.0,72.44,72.4564,72.3498,72.4072,10177.0
2016-05-04 10:30:00,88.3,88.54,88.25,88.45,26595.0,72.4072,72.604,72.3662,72.5302,26595.0
2016-05-04 10:40:00,88.45,88.49,88.31,88.36,12126.0,72.5302,72.563,72.4154,72.4564,12126.0
2016-05-04 10:50:00,88.37,88.39,88.17,88.2,14203.0,72.4646,72.481,72.3006,72.3252,14203.0
2016-05-04 11:00:00,88.23,88.39,88.17,88.35,16173.0,72.3498,72.481,72.3006,72.4482,16173.0
2016-05-04 11:10:00,88.34,88.38,88.29,88.31,7466.0,72.44,72.4728,72.399,72.4154,7466.0
2016-05-04 11:20:00,88.31,88.33,88.22,88.25,13379.0,72.4154,72.4318,72.3416,72.3662,13379.0
2016-05-04 11:30:00,88.25,88.35,88.21,88.3,11948.0,72.3662,72.4482,72.3334,72.4072,11948.0
2016-05-04 11:40:00,88.33,88.33,88.23,88.31,15771.0,72.4318,72.4318,72.3498,72.4154,15771.0
2016-05-04 11:50:00,88.3,88.35,88.25,88.35,20282.0,72.4072,72.4482,72.3662,72.4482,20282.0
2016-05-04 12:00:00,88.34,88.36,88.27,88.32,11130.0,72.44,72.4564,72.3826,72.4236,11130.0
2016-05-04 12:10:00,88.36,88.4,88.34,88.36,12004.0,72.4564,72.4892,72.44,72.4564,12004.0
2016-05-04 12:20:00,88.36,88.41,88.3,88.33,11736.0,72.4564,72.4974,72.4072,72.4318,11736.0
2016-05-04 12:30:00,88.31,88.35,88.29,88.33,7555.0,72.4154,72.4482,72.399,72.4318,7555.0
2016-05-04 12:40:00,88.32,88.33,88.27,88.3,8503.0,72.4236,72.4318,72.3826,72.4072,8503.0
2016-05-04 12:50:00,88.29,88.38,88.26,88.26,9987.0,72.399,72.4728,72.3744,72.3744,9987.0
2016-05-04 13:00:00,88.26,88.37,88.26,88.3,13919.0,72.3744,72.4646,72.3744,72.4072,13919.0
2016-05-04 13:10:00,88.3,88.4,88.23,88.38,13272.0,72.4072,72.4892,72.3498,72.4728,13272.0
2016-05-04 13:20:00,88.39,88.44,88.33,88.44,16800.0,72.481,72.522,72.4318,72.522,16800.0
2016-05-04 13:30:00,88.43,88.44,88.32,88.32,14699.0,72.5138,72.522,72.4236,72.4236,14699.0
2016-05-04 13:40:00,88.32,88.4,88.25,88.27,10817.0,72.4236,72.4892,72.3662,72.3826,10817.0
2016-05-04 13:50:00,88.28,88.33,88.19,88.19,26526.0,72.3908,72.4318,72.317,72.317,26526.0
2016-05-04 14:00:00,88.19,88.19,88.08,88.17,16575.0,72.317,72.317,72.2268,72.3006,16575.0
2016-05-04 14:10:00,88.17,88.29,88.16,88.29,22615.0,72.3006,72.399,72.2924,72.399,22615.0
2016-05-04 14:20:00,88.29,88.4,88.27,88.37,17351.0,72.399,72.4892,72.3826,72.4646,17351.0
2016-05-04 14:30:00,88.36,88.43,88.35,88.42,12451.0,72.4564,72.5138,72.4482,72.5056,12451.0
2016-05-04 14:40:00,88.44,88.45,88.32,88.35,19369.0,72.522,72.5302,72.4236,72.4482,19369.0
2016-05-04 14:50:00,88.36,88.4,88.3,88.31,15657.0,72.4564,72.4892,72.4072,72.4154,15657.0
2016-05-04 15:00:00,88.3,88.34,88.21,88.24,20952.0,72.4072,72.44,72.3334,72.358,20952.0
2016-05-04 15:10:00,88.24,88.35,88.23,88.33,14787.0,72.358,72.4482,72.3498,72.4318,14787.0
2016-05-04 15:20:00,88.33,88.37,88.32,88.34,23057.0,72.4318,72.4646,72.4236,72.44,23057.0
2016-05-04 15:30:00,88.34,88.42,88.33,88.38,27288.0,72.44,72.5056,72.4318,72.4728,27288.0
2016-05-04 15:40:00,88.38,88.55,88.38,88.5,40287.0,72.4728,72.6122,72.4728,72.5712,40287.0
2016-05-04 15:50:00,88.51,88.52,88.35,88.38,92186.0,72.5794,72.5876,72.4482,72.4728,92186.0
2016-05-05 09:30:00,86.67,87.91,86.53,87.47,324684.0,71.0705,72.0874,70.9557,71.7266,324684.0
2016-05-05 09:40:00,87.46,87.54,87.12,87.35,105780.0,71.7184,71.784,71.4396,71.6282,105780.0
2016-05-05 09:50:00,87.35,87.53,87.11,87.22,102534.0,71.6282,71.7758,71.4314,71.5216,102534.0
2016-05-05 10:00:00,87.21,87.53,87.18,87.45,135152.0,71.5134,71.7758,71.4888,71.7102,135152.0
2016-05-05 10:10:00,87.45,87.53,87.35,87.45,102534.0,71.7102,71.7758,71.6282,71.7102,102534.0
2016-05-05 10:20:00,87.46,87.47,87.06,87.11,122141.0,71.7184,71.7266,71.3904,71.4314,122141.0
2016-05-05 10:30:00,87.12,87.4,87.05,87.29,79312.0,71.4396,71.6692,71.3822,71.579,79312.0
2016-05-05 10:40:00,87.27,87.42,87.12,87.33,113989.0,71.5626,71.6856,71.4396,71.6118,113989.0
2016-05-05 10:50:00,87.3,87.37,87.22,87.36,97775.0,71.5872,71.6446,71.5216,71.6364,97775.0
2016-05-05 11:00:00,87.36,87.37,87.2,87.29,73300.0,71.6364,71.6446,71.5052,71.579,73300.0
2016-05-05 11:10:00,87.29,87.51,87.25,87.48,75787.0,71.579,71.7594,71.5462,71.7348,75787.0
2016-05-05 11:20:00,87.5,87.5,87.2,87.37,66301.0,71.7512,71.7512,71.5052,71.6446,66301.0
2016-05-05 11:30:00,87.38,87.51,87.33,87.49,84897.0,71.6528,71.7594,71.6118,71.743,84897.0
2016-05-05 11:40:00,87.5,87.52,87.38,87.47,158863.0,71.7512,71.7676,71.6528,71.7266,158863.0
2016-05-05 11:50:00,87.47,87.52,87.33,87.39,91188.0,71.7266,71.7676,71.6118,71.661,91188.0
2016-05-05 12:00:00,87.36,87.45,87.25,87.25,64552.0,71.6364,71.7102,71.5462,71.5462,64552.0
2016-05-05 12:10:00,87.27,87.37,87.2,87.24,84335.0,71.5626,71.6446,71.5052,71.538,84335.0
2016-05-05 12:20:00,87.25,87.32,87.13,87.23,69690.0,71.5462,71.6036,71.4478,71.5298,69690.0
2016-05-05 12:30:00,87.23,87.28,87.11,87.2,61357.0,71.5298,71.5708,71.4314,71.5052,61357.0
2016-05-05 12:40:00,87.21,87.27,87.17,87.19,31889.0,71.5134,71.5626,71.4806,71.497,31889.0
2016-05-05 12:50:00,87.21,87.25,86.96,87.05,95946.0,71.5134,71.5462,71.3083,71.3822,95946.0
2016-05-05 13:00:00,87.05,87.06,86.9,86.99,87073.0,71.3822,71.3904,71.2591,71.3329,87073.0
2016-05-05 13:10:00,86.93,86.95,86.63,86.82,108957.0,71.2837,71.3001,71.0377,71.1935,108957.0
2016-05-05 13:20:00,86.83,86.88,86.52,86.6,82083.0,71.2017,71.2427,70.9475,71.0131,82083.0
2016-05-05 13:30:00,86.61,86.86,86.59,86.8,70424.0,71.0213,71.2263,71.0049,71.1771,70424.0
2016-05-05 13:40:00,86.81,86.88,86.72,86.74,58504.0,71.1853,71.2427,71.1115,71.1279,58504.0
2016-05-05 13:50:00,86.77,86.83,86.64,86.79,97532.0,71.1525,71.2017,71.0459,71.1689,97532.0
2016-05-05 14:00:00,86.79,86.88,86.72,86.8,94223.0,71.1689,71.2427,71.1115,71.1771,94223.0
2016-05-05 14:10:00,86.78,86.9,86.68,86.69,98618.0,71.1607,71.2591,71.0787,71.0869,98618.0
2016-05-05 14:20:00,86.69,86.83,86.66,86.77,58677.0,71.0869,71.2017,71.0623,71.1525,58677.0
2016-05-05 14:30:00,86.76,86.8,86.7,86.78,71499.0,71.1443,71.1771,71.0951,71.1607,71499.0
2016-05-05 14:40:00,86.79,86.86,86.71,86.79,83832.0,71.1689,71.2263,71.1033,71.1689,83832.0
2016-05-05 14:50:00,86.79,86.8,86.5,86.5,81121.0,71.1689,71.1771,70.9311,70.9311,81121.0
2016-05-05 15:00:00,86.5,86.56,86.47,86.5,119336.0,70.9311,70.9803,70.9065,70.9311,119336.0
2016-05-05 15:10:00,86.5,86.64,86.49,86.62,100618.0,70.9311,71.0459,70.9229,71.0295,100618.0
2016-05-05 15:20:00,86.63,86.68,86.59,86.63,119750.0,71.0377,71.0787,71.0049,71.0377,119750.0
2016-05-05 15:30:00,86.64,86.64,86.44,86.48,161732.0,71.0459,71.0459,70.8819,70.9147,161732.0
2016-05-05 15:40:00,86.48,86.54,86.28,86.42,231803.0,70.9147,70.9639,70.7507,70.8655,231803.0
2016-05-05 15:50:00,86.43,86.46,86.3,86.45,541652.0,70.8737,70.8983,70.7671,70.8901,541652.0
2016-05-06 09:30:00,86.09,86.92,86.09,86.77,164772.0,70.5949,71.2755,70.5949,71.1525,164772.0
2016-05-06 09:40:00,86.8,86.98,86.75,86.83,62959.0,71.1771,71.3247,71.1361,71.2017,62959.0
2016-05-06 09:50:00,86.82,86.96,86.81,86.9,91851.0,71.1935,71.3083,71.1853,71.2591,91851.0
2016-05-06 10:00:00,86.91,87.05,86.83,86.9,104341.0,71.2673,71.3822,71.2017,71.2591,104341.0
2016-05-06 10:10:00,86.9,86.91,86.81,86.82,66671.0,71.2591,71.2673,71.1853,71.1935,66671.0
2016-05-06 10:20:00,86.83,86.83,86.58,86.61,64512.0,71.2017,71.2017,70.9967,71.0213,64512.0
2016-05-06 10:30:00,86.6,86.75,86.41,86.44,85937.0,71.0131,71.1361,70.8573,70.8819,85937.0
2016-05-06 10:40:00,86.45,86.7,86.41,86.6,60380.0,70.8901,71.0951,70.8573,71.0131,60380.0
2016-05-06 10:50:00,86.6,86.77,86.58,86.71,49365.0,71.0131,71.1525,70.9967,71.1033,49365.0
2016-05-06 11:00:00,86.73,86.91,86.73,86.88,64284.0,71.1197,71.2673,71.1197,71.2427,64284.0
2016-05-06 11:10:00,86.9,87.03,86.86,87.03,85718.0,71.2591,71.3658,71.2263,71.3658,85718.0
2016-05-06 11:20:00,87.03,87.12,86.94,86.99,76770.0,71.3658,71.4396,71.2919,71.3329,76770.0
2016-05-06 11:30:00,86.98,87.0,86.87,86.92,55864.0,71.3247,71.3411,71.2345,71.2755,55864.0
2016-05-06 11:40:00,86.94,87.01,86.93,86.97,56568.0,71.2919,71.3493,71.2837,71.3165,56568.0
2016-05-06 11:50:00,86.97,86.99,86.84,86.84,56942.0,71.3165,71.3329,71.2099,71.2099,56942.0
2016-05-06 12:00:00,86.82,86.97,86.82,86.96,61101.0,71.1935,71.3165,71.1935,71.3083,61101.0
2016-05-06 12:10:00,86.97,86.99,86.83,86.9,40943.0,71.3165,71.3329,71.2017,71.2591,40943.0
2016-05-06 12:20:00,86.91,86.93,86.82,86.83,23834.0,71.2673,71.2837,71.1935,71.2017,23834.0
2016-05-06 12:30:00,86.84,86.89,86.82,86.87,39935.0,71.2099,71.2509,71.1935,71.2345,39935.0
2016-05-06 12:40:00,86.88,86.91,86.84,86.88,36273.0,71.2427,71.2673,71.2099,71.2427,36273.0
2016-05-06 12:50:00,86.89,86.93,86.81,86.9,32062.0,71.2509,71.2837,71.1853,71.2591,32062.0
2016-05-06 13:00:00,86.92,87.0,86.87,86.95,55358.0,71.2755,71.3411,71.2345,71.3001,55358.0
2016-05-06 13:10:00,86.95,87.0,86.86,86.97,53131.0,71.3001,71.3411,71.2263,71.3165,53131.0
2016-05-06 13:20:00,86.97,86.99,86.88,86.93,48659.0,71.3165,71.3329,71.2427,71.2837,48659.0
2016-05-06 13:30:00,86.94,87.0,86.89,86.94,62800.0,71.2919,71.3411,71.2509,71.2919,62800.0
2016-05-06 13:40:00,86.95,86.95,86.84,86.9,49629.0,71.3001,71.3001,71.2099,71.2591,49629.0
2016-05-06 13:50:00,86.9,86.93,86.86,86.9,120134.0,71.2591,71.2837,71.2263,71.2591,120134.0
2016-05-06 14:00:00,86.9,86.93,86.86,86.89,223751.0,71.2591,71.2837,71.2263,71.2509,223751.0
2016-05-06 14:10:00,86.9,86.95,86.86,86.9,181395.0,71.2591,71.3001,71.2263,71.2591,181395.0
2016-05-06 14:20:00,86.9,86.92,86.83,86.85,126710.0,71.2591,71.2755,71.2017,71.2181,126710.0
2016-05-06 14:30:00,86.86,86.9,86.83,86.89,100233.0,71.2263,71.2591,71.2017,71.2509,100233.0
2016-05-06 14:40:00,86.9,86.91,86.83,86.85,197427.0,71.2591,71.2673,71.2017,71.2181,197427.0
2016-05-06 14:50:00,86.86,86.91,86.81,86.84,117018.0,71.2263,71.2673,71.1853,71.2099,117018.0
2016-05-06 15:00:00,86.84,86.88,86.8,86.83,116061.0,71.2099,71.2427,71.1771,71.2017,116061.0
2016-05-06 15:10:00,86.83,86.86,86.75,86.76,101941.0,71.2017,71.2263,71.1361,71.1443,101941.0
2016-05-06 15:20:00,86.75,86.9,86.75,86.85,93822.0,71.1361,71.2591,71.1361,71.2181,93822.0
2016-05-06 15:30:00,86.86,86.9,86.75,86.87,90963.0,71.2263,71.2591,71.1361,71.2345,90963.0
2016-05-06 15:40:00,86.87,86.92,86.84,86.9,180403.0,71.2345,71.2755,71.2099,71.2591,180403.0
2016-05-06 15:50:00,86.91,86.94,86.84,86.85,461178.0,71.2673,71.2919,71.2099,71.2181,461178.0
2016-05-09 09:30:00,87.15,87.49,86.77,87.36,97140.0,71.4642,71.743,71.1525,71.6364,97140.0
2016-05-09 09:40:00,87.35,87.37,87.21,87.28,290013.0,71.6282,71.6446,71.5134,71.5708,290013.0
2016-05-09 09:50:00,87.3,87.34,87.23,87.34,279228.0,71.5872,71.62,71.5298,71.62,279228.0
2016-05-09 10:00:00,87.33,87.69,87.28,87.65,205903.0,71.6118,71.907,71.5708,71.8742,205903.0
2016-05-09 10:10:00,87.63,87.64,87.36,87.43,74126.0,71.8578,71.866,71.6364,71.6938,74126.0
2016-05-09 10:20:00,87.44,87.45,86.93,87.06,83422.0,71.702,71.7102,71.2837,71.3904,83422.0
2016-05-09 10:30:00,87.06,87.14,86.93,86.97,55888.0,71.3904,71.456,71.2837,71.3165,55888.0
2016-05-09 10:40:00,86.97,87.1,86.84,87.08,76750.0,71.3165,71.4232,71.2099,71.4068,76750.0
2016-05-09 10:50:00,87.07,87.1,87.01,87.1,97714.0,71.3986,71.4232,71.3493,71.4232,97714.0
2016-05-09 11:00:00,87.09,87.25,87.08,87.18,69933.0,71.415,71.5462,71.4068,71.4888,69933.0
2016-05-09 11:10:00,87.19,87.19,86.86,86.91,78810.0,71.497,71.497,71.2263,71.2673,78810.0
2016-05-09 11:20:00,86.91,87.06,86.91,86.98,42716.0,71.2673,71.3904,71.2673,71.3247,42716.0
2016-05-09 11:30:00,86.99,87.0,86.8,86.93,68452.0,71.3329,71.3411,71.1771,71.2837,68452.0
2016-05-09 11:40:00,86.92,87.15,86.9,87.11,54933.0,71.2755,71.4642,71.2591,71.4314,54933.0
2016-05-09 11:50:00,87.13,87.21,87.02,87.05,40114.0,71.4478,71.5134,71.3575,71.3822,40114.0
2016-05-09 12:00:00,87.06,87.24,87.05,87.1,28591.0,71.3904,71.538,71.3822,71.4232,28591.0
2016-05-09 12:10:00,87.11,87.23,87.06,87.21,26711.0,71.4314,71.5298,71.3904,71.5134,26711.0
2016-05-09 12:20:00,87.2,87.34,87.18,87.3,20926.0,71.5052,71.62,71.4888,71.5872,20926.0
2016-05-09 12:30:00,87.31,87.35,87.26,87.32,28307.0,71.5954,71.6282,71.5544,71.6036,28307.0
2016-05-09 12:40:00,87.3,87.31,87.15,87.15,25787.0,71.5872,71.5954,71.4642,71.4642,25787.0
2016-05-09 12:50:00,87.15,87.32,87.14,87.31,32769.0,71.4642,71.6036,71.456,71.5954,32769.0
2016-05-09 13:00:00,87.31,87.36,87.27,87.35,55146.0,71.5954,71.6364,71.5626,71.6282,55146.0
2016-05-09 13:10:00,87.34,87.36,87.28,87.28,72820.0,71.62,71.6364,71.5708,71.5708,72820.0
2016-05-09 13:20:00,87.28,87.35,87.26,87.33,41571.0,71.5708,71.6282,71.5544,71.6118,41571.0
2016-05-09 13:30:00,87.33,87.36,87.26,87.27,58518.0,71.6118,71.6364,71.5544,71.5626,58518.0
2016-05-09 13:40:00,87.27,87.31,87.23,87.27,40973.0,71.5626,71.5954,71.5298,71.5626,40973.0
2016-05-09 13:50:00,87.29,87.31,87.19,87.22,36965.0,71.579,71.5954,71.497,71.5216,36965.0
2016-05-09 14:00:00,87.22,87.33,87.16,87.17,34018.0,71.5216,71.6118,71.4724,71.4806,34018.0
2016-05-09 14:10:00,87.17,87.23,87.14,87.19,33749.0,71.4806,71.5298,71.456,71.497,33749.0
2016-05-09 14:20:00,87.2,87.32,87.17,87.26,30654.0,71.5052,71.6036,71.4806,71.5544,30654.0
2016-05-09 14:30:00,87.27,87.34,87.23,87.34,26862.0,71.5626,71.62,71.5298,71.62,26862.0
2016-05-09 14:40:00,87.34,87.36,87.31,87.34,54966.0,71.62,71.6364,71.5954,71.62,54966.0
2016-05-09 14:50:00,87.34,87.38,87.33,87.34,144512.0,71.62,71.6528,71.6118,71.62,144512.0
2016-05-09 15:00:00,87.34,87.35,87.27,87.31,46852.0,71.62,71.6282,71.5626,71.5954,46852.0
2016-05-09 15:10:00,87.3,87.33,87.24,87.3,40971.0,71.5872,71.6118,71.538,71.5872,40971.0
2016-05-09 15:20:00,87.3,87.35,87.28,87.28,47190.0,71.5872,71.6282,71.5708,71.5708,47190.0
2016-05-09 15:30:00,87.29,87.3,87.19,87.22,80133.0,71.579,71.5872,71.497,71.5216,80133.0
2016-05-09 15:40:00,87.23,87.28,87.19,87.22,87368.0,71.5298,71.5708,71.497,71.5216,87368.0
2016-05-09 15:50:00,87.22,87.22,87.07,87.14,145264.0,71.5216,71.5216,71.3986,71.456,145264.0
2016-05-10 09:30:00,87.48,87.64,87.16,87.36,100606.0,71.7348,71.866,71.4724,71.6364,100606.0
2016-05-10 09:40:00,87.37,87.45,87.31,87.4,262957.0,71.6446,71.7102,71.5954,71.6692,262957.0
2016-05-10 09:50:00,87.4,87.47,87.33,87.4,261487.0,71.6692,71.7266,71.6118,71.6692,261487.0
2016-05-10 10:00:00,87.4,87.46,87.37,87.4,139206.0,71.6692,71.7184,71.6446,71.6692,139206.0
2016-05-10 10:10:00,87.4,87.53,87.39,87.42,162408.0,71.6692,71.7758,71.661,71.6856,162408.0
2016-05-10 10:20:00,87.43,87.48,87.38,87.43,72825.0,71.6938,71.7348,71.6528,71.6938,72825.0
2016-05-10 10:30:00,87.42,87.43,87.35,87.4,115450.0,71.6856,71.6938,71.6282,71.6692,115450.0
2016-05-10 10:40:00,87.4,87.41,87.36,87.38,130276.0,71.6692,71.6774,71.6364,71.6528,130276.0
2016-05-10 10:50:00,87.38,87.41,87.35,87.4,124447.0,71.6528,71.6774,71.6282,71.6692,124447.0
2016-05-10 11:00:00,87.4,87.44,87.38,87.42,152937.0,71.6692,71.702,71.6528,71.6856,152937.0
2016-05-10 11:10:00,87.42,87.58,87.39,87.44,111740.0,71.6856,71.8168,71.661,71.702,111740.0
2016-05-10 11:20:00,87.44,87.5,87.34,87.43,100874.0,71.702,71.7512,71.62,71.6938,100874.0
2016-05-10 11:30:00,87.44,87.51,87.42,87.49,152429.0,71.702,71.7594,71.6856,71.743,152429.0
2016-05-10 11:40:00,87.5,87.51,87.34,87.39,125800.0,71.7512,71.7594,71.62,71.661,125800.0
2016-05-10 11:50:00,87.4,87.41,87.36,87.39,67934.0,71.6692,71.6774,71.6364,71.661,67934.0
2016-05-10 12:00:00,87.39,87.48,87.39,87.45,63190.0,71.661,71.7348,71.661,71.7102,63190.0
2016-05-10 12:10:00,87.46,87.48,87.39,87.45,82761.0,71.7184,71.7348,71.661,71.7102,82761.0
2016-05-10 12:20:00,87.45,87.46,87.39,87.43,62501.0,71.7102,71.7184,71.661,71.6938,62501.0
2016-05-10 12:30:00,87.44,87.46,87.32,87.42,53999.0,71.702,71.7184,71.6036,71.6856,53999.0
2016-05-10 12:40:00,87.42,87.55,87.37,87.54,68055.0,71.6856,71.7922,71.6446,71.784,68055.0
2016-05-10 12:50:00,87.54,87.71,87.53,87.64,73780.0,71.784,71.9234,71.7758,71.866,73780.0
2016-05-10 13:00:00,87.65,87.89,87.65,87.88,55468.0,71.8742,72.071,71.8742,72.0628,55468.0
2016-05-10 13:10:00,87.89,87.93,87.79,87.8,46439.0,72.071,72.1038,71.989,71.9972,46439.0
2016-05-10 13:20:00,87.79,87.91,87.79,87.88,25058.0,71.989,72.0874,71.989,72.0628,25058.0
2016-05-10 13:30:00,87.89,87.92,87.81,87.82,40890.0,72.071,72.0956,72.0054,72.0136,40890.0
2016-05-10 13:40:00,87.82,87.96,87.82,87.96,35367.0,72.0136,72.1284,72.0136,72.1284,35367.0
2016-05-10 13:50:00,87.97,88.12,87.96,88.08,44487.0,72.1366,72.2596,72.1284,72.2268,44487.0
2016-05-10 14:00:00,88.08,88.14,87.99,88.12,42832.0,72.2268,72.276,72.153,72.2596,42832.0
2016-05-10 14:10:00,88.13,88.15,88.06,88.11,37574.0,72.2678,72.2842,72.2104,72.2514,37574.0
2016-05-10 14:20:00,88.1,88.17,88.09,88.15,43595.0,72.2432,72.3006,72.235,72.2842,43595.0
2016-05-10 14:30:00,88.14,88.14,88.06,88.1,60599.0,72.276,72.276,72.2104,72.2432,60599.0
2016-05-10 14:40:00,88.1,88.17,88.09,88.16,41537.0,72.2432,72.3006,72.235,72.2924,41537.0
2016-05-10 14:50:00,88.16,88.17,88.11,88.11,37690.0,72.2924,72.3006,72.2514,72.2514,37690.0
2016-05-10 15:00:00,88.1,88.19,88.08,88.19,47716.0,72.2432,72.317,72.2268,72.317,47716.0
2016-05-10 15:10:00,88.19,88.27,88.19,88.23,45709.0,72.317,72.3826,72.317,72.3498,45709.0
2016-05-10 15:20:00,88.23,88.4,88.22,88.36,62014.0,72.3498,72.4892,72.3416,72.4564,62014.0
2016-05-10 15:30:00,88.37,88.37,88.25,88.28,68110.0,72.4646,72.4646,72.3662,72.3908,68110.0
2016-05-10 15:40:00,88.27,88.44,88.23,88.43,106108.0,72.3826,72.522,72.3498,72.5138,106108.0
2016-05-10 15:50:00,88.44,88.53,88.39,88.5,280583.0,72.522,72.5958,72.481,72.5712,280583.0
2016-05-11 09:30:00,88.19,88.49,87.79,87.89,78107.0,72.317,72.563,71.989,72.071,78107.0
2016-05-11 09:40:00,87.88,87.91,87.66,87.78,49805.0,72.0628,72.0874,71.8824,71.9808,49805.0
2016-05-11 09:50:00,87.74,87.83,87.56,87.78,40442.0,71.948,72.0218,71.8004,71.9808,40442.0
2016-05-11 10:00:00,87.79,87.87,87.73,87.79,23746.0,71.989,72.0546,71.9398,71.989,23746.0
2016-05-11 10:10:00,87.79,87.88,87.71,87.72,37412.0,71.989,72.0628,71.9234,71.9316,37412.0
2016-05-11 10:20:00,87.72,87.88,87.67,87.84,28762.0,71.9316,72.0628,71.8906,72.03,28762.0
2016-05-11 10:30:00,87.85,87.92,87.76,87.89,40908.0,72.0382,72.0956,71.9644,72.071,40908.0
2016-05-11 10:40:00,87.91,87.92,87.6,87.62,41765.0,72.0874,72.0956,71.8332,71.8496,41765.0
2016-05-11 10:50:00,87.61,87.61,87.48,87.48,52375.0,71.8414,71.8414,71.7348,71.7348,52375.0
2016-05-11 11:00:00,87.47,87.5,87.25,87.34,47584.0,71.7266,71.7512,71.5462,71.62,47584.0
2016-05-11 11:10:00,87.34,87.34,87.23,87.3,33100.0,71.62,71.62,71.5298,71.5872,33100.0
2016-05-11 11:20:00,87.3,87.32,87.22,87.3,44751.0,71.5872,71.6036,71.5216,71.5872,44751.0
2016-05-11 11:30:00,87.31,87.39,87.27,87.29,24692.0,71.5954,71.661,71.5626,71.579,24692.0
2016-05-11 11:40:00,87.27,87.34,87.19,87.21,31372.0,71.5626,71.62,71.497,71.5134,31372.0
2016-05-11 11:50:00,87.19,87.31,87.14,87.15,26896.0,71.497,71.5954,71.456,71.4642,26896.0
2016-05-11 12:00:00,87.14,87.26,87.13,87.25,25122.0,71.456,71.5544,71.4478,71.5462,25122.0
2016-05-11 12:10:00,87.27,87.27,87.17,87.26,17218.0,71.5626,71.5626,71.4806,71.5544,17218.0
2016-05-11 12:20:00,87.25,87.27,87.12,87.12,33575.0,71.5462,71.5626,71.4396,71.4396,33575.0
2016-05-11 12:30:00,87.13,87.21,87.12,87.19,22419.0,71.4478,71.5134,71.4396,71.497,22419.0
2016-05-11 12:40:00,87.21,87.24,87.13,87.18,18899.0,71.5134,71.538,71.4478,71.4888,18899.0
2016-05-11 12:50:00,87.15,87.18,87.11,87.16,17637.0,71.4642,71.4888,71.4314,71.4724,17637.0
2016-05-11 13:00:00,87.17,87.3,87.14,87.28,16382.0,71.4806,71.5872,71.456,71.5708,16382.0
2016-05-11 13:10:00,87.28,87.43,87.28,87.37,26333.0,71.5708,71.6938,71.5708,71.6446,26333.0
2016-05-11 13:20:00,87.38,87.39,87.24,87.33,14157.0,71.6528,71.661,71.538,71.6118,14157.0
2016-05-11 13:30:00,87.32,87.34,87.23,87.25,22624.0,71.6036,71.62,71.5298,71.5462,22624.0
2016-05-11 13:40:00,87.25,87.26,87.13,87.23,20978.0,71.5462,71.5544,71.4478,71.5298,20978.0
2016-05-11 13:50:00,87.23,87.24,87.08,87.1,22716.0,71.5298,71.538,71.4068,71.4232,22716.0
2016-05-11 14:00:00,87.1,87.1,86.96,86.96,34877.0,71.4232,71.4232,71.3083,71.3083,34877.0
2016-05-11 14:10:00,86.94,87.02,86.93,86.98,32837.0,71.2919,71.3575,71.2837,71.3247,32837.0
2016-05-11 14:20:00,86.98,87.06,86.94,87.04,31973.0,71.3247,71.3904,71.2919,71.374,31973.0
2016-05-11 14:30:00,87.04,87.06,86.93,86.99,38933.0,71.374,71.3904,71.2837,71.3329,38933.0
2016-05-11 14:40:00,86.98,86.98,86.83,86.85,36494.0,71.3247,71.3247,71.2017,71.2181,36494.0
2016-05-11 14:50:00,86.85,86.88,86.81,86.84,29106.0,71.2181,71.2427,71.1853,71.2099,29106.0
2016-05-11 15:00:00,86.84,86.91,86.8,86.9,25464.0,71.2099,71.2673,71.1771,71.2591,25464.0
2016-05-11 15:10:00,86.89,86.95,86.82,86.85,37955.0,71.2509,71.3001,71.1935,71.2181,37955.0
2016-05-11 15:20:00,86.83,86.87,86.79,86.85,31948.0,71.2017,71.2345,71.1689,71.2181,31948.0
2016-05-11 15:30:00,86.86,86.88,86.77,86.81,62765.0,71.2263,71.2427,71.1525,71.1853,62765.0
2016-05-11 15:40:00,86.81,86.82,86.72,86.78,88885.0,71.1853,71.1935,71.1115,71.1607,88885.0
2016-05-11 15:50:00,86.76,86.78,86.66,86.67,214717.0,71.1443,71.1607,71.0623,71.0705,214717.0
2016-05-12 09:30:00,87.31,87.31,86.73,86.98,45434.0,71.5954,71.5954,71.1197,71.3247,45434.0
2016-05-12 09:40:00,86.95,87.26,86.87,87.1,13528.0,71.3001,71.5544,71.2345,71.4232,13528.0
2016-05-12 09:50:00,87.14,87.27,87.0,87.03,13386.0,71.456,71.5626,71.3411,71.3658,13386.0
2016-05-12 10:00:00,87.0,87.15,86.91,86.96,23099.0,71.3411,71.4642,71.2673,71.3083,23099.0
2016-05-12 10:10:00,86.96,87.13,86.91,86.98,40179.0,71.3083,71.4478,71.2673,71.3247,40179.0
2016-05-12 10:20:00,86.99,87.07,86.78,86.79,25485.0,71.3329,71.3986,71.1607,71.1689,25485.0
2016-05-12 10:30:00,86.77,86.86,86.71,86.71,32227.0,71.1525,71.2263,71.1033,71.1033,32227.0
2016-05-12 10:40:00,86.71,86.71,86.58,86.6,31634.0,71.1033,71.1033,70.9967,71.0131,31634.0
2016-05-12 10:50:00,86.59,86.71,86.59,86.68,22758.0,71.0049,71.1033,71.0049,71.0787,22758.0
2016-05-12 11:00:00,86.67,86.69,86.43,86.47,30302.0,71.0705,71.0869,70.8737,70.9065,30302.0
2016-05-12 11:10:00,86.48,86.53,86.35,86.43,26210.0,70.9147,70.9557,70.8081,70.8737,26210.0
2016-05-12 11:20:00,86.45,86.47,86.29,86.33,31998.0,70.8901,70.9065,70.7589,70.7917,31998.0
2016-05-12 11:30:00,86.35,86.44,86.24,86.36,23385.0,70.8081,70.8819,70.7179,70.8163,23385.0
2016-05-12 11:40:00,86.37,86.48,86.36,86.41,17166.0,70.8245,70.9147,70.8163,70.8573,17166.0
2016-05-12 11:50:00,86.44,86.46,86.24,86.25,23883.0,70.8819,70.8983,70.7179,70.7261,23883.0
2016-05-12 12:00:00,86.22,86.31,86.17,86.22,28712.0,70.7015,70.7753,70.6605,70.7015,28712.0
2016-05-12 12:10:00,86.22,86.3,86.2,86.22,17086.0,70.7015,70.7671,70.6851,70.7015,17086.0
2016-05-12 12:20:00,86.23,86.3,86.22,86.3,12902.0,70.7097,70.7671,70.7015,70.7671,12902.0
2016-05-12 12:30:00,86.31,86.32,86.11,86.14,21507.0,70.7753,70.7835,70.6113,70.6359,21507.0
2016-05-12 12:40:00,86.17,86.43,86.14,86.43,14575.0,70.6605,70.8737,70.6359,70.8737,14575.0
2016-05-12 12:50:00,86.41,86.43,86.34,86.42,13421.0,70.8573,70.8737,70.7999,70.8655,13421.0
2016-05-12 13:00:00,86.42,86.44,86.29,86.4,27012.0,70.8655,70.8819,70.7589,70.8491,27012.0
2016-05-12 13:10:00,86.38,86.43,86.31,86.38,24047.0,70.8327,70.8737,70.7753,70.8327,24047.0
2016-05-12 13:20:00,86.38,86.42,86.32,86.4,22244.0,70.8327,70.8655,70.7835,70.8491,22244.0
2016-05-12 13:30:00,86.42,86.42,86.21,86.29,26557.0,70.8655,70.8655,70.6933,70.7589,26557.0
2016-05-12 13:40:00,86.3,86.52,86.29,86.47,35563.0,70.7671,70.9475,70.7589,70.9065,35563.0
2016-05-12 13:50:00,86.46,86.65,86.46,86.65,39794.0,70.8983,71.0541,70.8983,71.0541,39794.0
2016-05-12 14:00:00,86.66,86.81,86.64,86.8,35296.0,71.0623,71.1853,71.0459,71.1771,35296.0
2016-05-12 14:10:00,86.79,86.93,86.79,86.83,17777.0,71.1689,71.2837,71.1689,71.2017,17777.0
2016-05-12 14:20:00,86.85,86.91,86.81,86.86,27312.0,71.2181,71.2673,71.1853,71.2263,27312.0
2016-05-12 14:30:00,86.84,86.89,86.76,86.82,17375.0,71.2099,71.2509,71.1443,71.1935,17375.0
2016-05-12 14:40:00,86.82,86.99,86.8,86.94,24691.0,71.1935,71.3329,71.1771,71.2919,24691.0
2016-05-12 14:50:00,86.94,87.0,86.9,86.92,23369.0,71.2919,71.3411,71.2591,71.2755,23369.0
2016-05-12 15:00:00,86.92,86.92,86.77,86.8,21986.0,71.2755,71.2755,71.1525,71.1771,21986.0
2016-05-12 15:10:00,86.8,86.9,86.74,86.76,22049.0,71.1771,71.2591,71.1279,71.1443,22049.0
2016-05-12 15:20:00,86.76,86.84,86.71,86.73,29350.0,71.1443,71.2099,71.1033,71.1197,29350.0
2016-05-12 15:30:00,86.72,86.73,86.66,86.68,49256.0,71.1115,71.1197,71.0623,71.0787,49256.0
2016-05-12 15:40:00,86.67,86.73,86.65,86.7,43273.0,71.0705,71.1197,71.0541,71.0951,43273.0
2016-05-12 15:50:00,86.7,86.7,86.35,86.54,288916.0,71.0951,71.0951,70.8081,70.9639,288916.0
2016-05-13 09:30:00,86.42,86.87,86.29,86.66,41402.0,70.8655,71.2345,70.7589,71.0623,41402.0
2016-05-13 09:40:00,86.65,86.74,86.48,86.67,31079.0,71.0541,71.1279,70.9147,71.0705,31079.0
2016-05-13 09:50:00,86.68,86.69,86.47,86.54,16318.0,71.0787,71.0869,70.9065,70.9639,16318.0
2016-05-13 10:00:00,86.56,86.68,86.39,86.43,23417.0,70.9803,71.0787,70.8409,70.8737,23417.0
2016-05-13 10:10:00,86.43,86.6,86.38,86.59,18340.0,70.8737,71.0131,70.8327,71.0049,18340.0
2016-05-13 10:20:00,86.6,86.65,86.5,86.57,15169.0,71.0131,71.0541,70.9311,70.9885,15169.0
2016-05-13 10:30:00,86.56,86.64,86.51,86.58,22679.0,70.9803,71.0459,70.9393,70.9967,22679.0
2016-05-13 10:40:00,86.58,86.61,86.31,86.32,20510.0,70.9967,71.0213,70.7753,70.7835,20510.0
2016-05-13 10:50:00,86.32,86.51,86.32,86.47,18531.0,70.7835,70.9393,70.7835,70.9065,18531.0
2016-05-13 11:00:00,86.48,86.64,86.44,86.64,27539.0,70.9147,71.0459,70.8819,71.0459,27539.0
2016-05-13 11:10:00,86.66,86.69,86.55,86.62,23356.0,71.0623,71.0869,70.9721,71.0295,23356.0
2016-05-13 11:20:00,86.63,86.85,86.6,86.77,20615.0,71.0377,71.2181,71.0131,71.1525,20615.0
2016-05-13 11:30:00,86.76,86.77,86.56,86.57,32846.0,71.1443,71.1525,70.9803,70.9885,32846.0
2016-05-13 11:40:00,86.57,86.71,86.57,86.65,19663.0,70.9885,71.1033,70.9885,71.0541,19663.0
2016-05-13 11:50:00,86.62,86.64,86.57,86.58,12724.0,71.0295,71.0459,70.9885,70.9967,12724.0
2016-05-13 12:00:00,86.57,86.59,86.47,86.47,45618.0,70.9885,71.0049,70.9065,70.9065,45618.0
2016-05-13 12:10:00,86.47,86.53,86.39,86.48,57709.0,70.9065,70.9557,70.8409,70.9147,57709.0
2016-05-13 12:20:00,86.45,86.61,86.45,86.56,65603.0,70.8901,71.0213,70.8901,70.9803,65603.0
2016-05-13 12:30:00,86.56,86.66,86.53,86.58,16522.0,70.9803,71.0623,70.9557,70.9967,16522.0
2016-05-13 12:40:00,86.6,86.61,86.48,86.57,22275.0,71.0131,71.0213,70.9147,70.9885,22275.0
2016-05-13 12:50:00,86.57,86.61,86.51,86.54,22050.0,70.9885,71.0213,70.9393,70.9639,22050.0
2016-05-13 13:00:00,86.54,86.55,86.41,86.45,53093.0,70.9639,70.9721,70.8573,70.8901,53093.0
2016-05-13 13:10:00,86.45,86.57,86.45,86.51,32160.0,70.8901,70.9885,70.8901,70.9393,32160.0
2016-05-13 13:20:00,86.48,86.57,86.35,86.38,41960.0,70.9147,70.9885,70.8081,70.8327,41960.0
2016-05-13 13:30:00,86.4,86.46,86.34,86.36,34445.0,70.8491,70.8983,70.7999,70.8163,34445.0
2016-05-13 13:40:00,86.35,86.42,86.25,86.27,33258.0,70.8081,70.8655,70.7261,70.7425,33258.0
2016-05-13 13:50:00,86.25,86.26,86.16,86.17,44029.0,70.7261,70.7343,70.6523,70.6605,44029.0
2016-05-13 14:00:00,86.15,86.25,86.11,86.17,38519.0,70.6441,70.7261,70.6113,70.6605,38519.0
2016-05-13 14:10:00,86.15,86.21,86.11,86.14,22850.0,70.6441,70.6933,70.6113,70.6359,22850.0
2016-05-13 14:20:00,86.13,86.13,85.92,86.0,35250.0,70.6277,70.6277,70.4555,70.5211,35250.0
2016-05-13 14:30:00,86.0,86.06,85.9,85.93,65108.0,70.5211,70.5703,70.4391,70.4637,65108.0
2016-05-13 14:40:00,85.91,85.97,85.82,85.97,20657.0,70.4473,70.4965,70.3735,70.4965,20657.0
2016-05-13 14:50:00,85.96,86.02,85.87,85.99,25788.0,70.4883,70.5375,70.4145,70.5129,25788.0
2016-05-13 15:00:00,85.99,85.99,85.85,85.86,24799.0,70.5129,70.5129,70.3981,70.4063,24799.0
2016-05-13 15:10:00,85.86,85.98,85.86,85.92,38130.0,70.4063,70.5047,70.4063,70.4555,38130.0
2016-05-13 15:20:00,85.91,85.97,85.82,85.83,37173.0,70.4473,70.4965,70.3735,70.3817,37173.0
2016-05-13 15:30:00,85.84,85.88,85.77,85.8,60504.0,70.3899,70.4227,70.3325,70.3571,60504.0
2016-05-13 15:40:00,85.8,85.85,85.74,85.76,81670.0,70.3571,70.3981,70.3079,70.3243,81670.0
2016-05-13 15:50:00,85.75,85.83,85.74,85.76,165409.0,70.3161,70.3817,70.3079,70.3243,165409.0
2016-05-16 09:30:00,86.03,86.19,85.9,85.94,31846.0,70.5457,70.6769,70.4391,70.4719,31846.0
2016-05-16 09:40:00,86.0,86.36,86.0,86.27,26789.0,70.5211,70.8163,70.5211,70.7425,26789.0
2016-05-16 09:50:00,86.24,86.43,86.24,86.39,20951.0,70.7179,70.8737,70.7179,70.8409,20951.0
2016-05-16 10:00:00,86.39,86.49,86.22,86.25,27583.0,70.8409,70.9229,70.7015,70.7261,27583.0
2016-05-16 10:10:00,86.25,86.4,86.25,86.32,17532.0,70.7261,70.8491,70.7261,70.7835,17532.0
2016-05-16 10:20:00,86.33,86.37,86.24,86.28,11634.0,70.7917,70.8245,70.7179,70.7507,11634.0
2016-05-16 10:30:00,86.27,86.36,86.27,86.31,23059.0,70.7425,70.8163,70.7425,70.7753,23059.0
2016-05-16 10:40:00,86.32,86.39,86.28,86.38,18888.0,70.7835,70.8409,70.7507,70.8327,18888.0
2016-05-16 10:50:00,86.41,86.5,86.39,86.45,17188.0,70.8573,70.9311,70.8409,70.8901,17188.0
2016-05-16 11:00:00,86.46,86.6,86.46,86.57,37512.0,70.8983,71.0131,70.8983,70.9885,37512.0
2016-05-16 11:10:00,86.56,86.64,86.51,86.6,15710.0,70.9803,71.0459,70.9393,71.0131,15710.0
2016-05-16 11:20:00,86.6,86.76,86.6,86.73,23635.0,71.0131,71.1443,71.0131,71.1197,23635.0
2016-05-16 11:30:00,86.73,86.78,86.71,86.74,19409.0,71.1197,71.1607,71.1033,71.1279,19409.0
2016-05-16 11:40:00,86.73,86.85,86.7,86.72,22050.0,71.1197,71.2181,71.0951,71.1115,22050.0
2016-05-16 11:50:00,86.74,86.81,86.7,86.79,18207.0,71.1279,71.1853,71.0951,71.1689,18207.0
2016-05-16 12:00:00,86.8,86.81,86.75,86.8,13000.0,71.1771,71.1853,71.1361,71.1771,13000.0
2016-05-16 12:10:00,86.79,86.85,86.71,86.81,21102.0,71.1689,71.2181,71.1033,71.1853,21102.0
2016-05-16 12:20:00,86.81,86.83,86.7,86.7,18621.0,71.1853,71.2017,71.0951,71.0951,18621.0
2016-05-16 12:30:00,86.71,86.8,86.7,86.76,18153.0,71.1033,71.1771,71.0951,71.1443,18153.0
2016-05-16 12:40:00,86.77,86.8,86.71,86.73,27619.0,71.1525,71.1771,71.1033,71.1197,27619.0
2016-05-16 12:50:00,86.72,86.83,86.72,86.8,21486.0,71.1115,71.2017,71.1115,71.1771,21486.0
2016-05-16 13:00:00,86.79,86.84,86.76,86.76,66309.0,71.1689,71.2099,71.1443,71.1443,66309.0
2016-05-16 13:10:00,86.77,86.8,86.75,86.78,26169.0,71.1525,71.1771,71.1361,71.1607,26169.0
2016-05-16 13:20:00,86.78,86.86,86.78,86.85,24672.0,71.1607,71.2263,71.1607,71.2181,24672.0
2016-05-16 13:30:00,86.85,86.85,86.78,86.78,28545.0,71.2181,71.2181,71.1607,71.1607,28545.0
2016-05-16 13:40:00,86.77,86.79,86.69,86.74,31914.0,71.1525,71.1689,71.0869,71.1279,31914.0
2016-05-16 13:50:00,86.74,86.8,86.72,86.72,25912.0,71.1279,71.1771,71.1115,71.1115,25912.0
2016-05-16 14:00:00,86.74,86.86,86.71,86.8,38560.0,71.1279,71.2263,71.1033,71.1771,38560.0
2016-05-16 14:10:00,86.79,86.88,86.79,86.88,57551.0,71.1689,71.2427,71.1689,71.2427,57551.0
2016-05-16 14:20:00,86.88,87.0,86.8,86.97,77658.0,71.2427,71.3411,71.1771,71.3165,77658.0
2016-05-16 14:30:00,86.96,86.99,86.84,86.87,64119.0,71.3083,71.3329,71.2099,71.2345,64119.0
2016-05-16 14:40:00,86.87,86.97,86.84,86.86,61923.0,71.2345,71.3165,71.2099,71.2263,61923.0
2016-05-16 14:50:00,86.87,86.9,86.8,86.84,47825.0,71.2345,71.2591,71.1771,71.2099,47825.0
2016-05-16 15:00:00,86.83,86.96,86.81,86.96,30325.0,71.2017,71.3083,71.1853,71.3083,30325.0
2016-05-16 15:10:00,86.98,86.98,86.86,86.92,27446.0,71.3247,71.3247,71.2263,71.2755,27446.0
2016-05-16 15:20:00,86.9,86.95,86.87,86.88,27792.0,71.2591,71.3001,71.2345,71.2427,27792.0
2016-05-16 15:30:00,86.89,86.89,86.75,86.81,56229.0,71.2509,71.2509,71.1361,71.1853,56229.0
2016-05-16 15:40:00,86.81,86.82,86.71,86.76,54545.0,71.1853,71.1935,71.1033,71.1443,54545.0
2016-05-16 15:50:00,86.76,86.77,86.65,86.69,123735.0,71.1443,71.1525,71.0541,71.0869,123735.0
2016-05-17 09:30:00,86.33,86.85,86.18,86.37,41898.0,70.7917,71.2181,70.6687,70.8245,41898.0
2016-05-17 09:40:00,86.33,86.33,86.16,86.29,24808.0,70.7917,70.7917,70.6523,70.7589,24808.0
2016-05-17 09:50:00,86.27,86.27,85.95,85.97,89510.0,70.7425,70.7425,70.4801,70.4965,89510.0
2016-05-17 10:00:00,85.97,86.13,85.84,85.86,56536.0,70.4965,70.6277,70.3899,70.4063,56536.0
2016-05-17 10:10:00,85.86,86.11,85.86,86.07,16657.0,70.4063,70.6113,70.4063,70.5785,16657.0
2016-05-17 10:20:00,86.06,86.13,85.92,85.95,14091.0,70.5703,70.6277,70.4555,70.4801,14091.0
2016-05-17 10:30:00,85.93,85.94,85.8,85.92,22233.0,70.4637,70.4719,70.3571,70.4555,22233.0
2016-05-17 10:40:00,85.96,86.07,85.94,86.04,17602.0,70.4883,70.5785,70.4719,70.5539,17602.0
2016-05-17 10:50:00,86.04,86.15,85.96,86.13,14455.0,70.5539,70.6441,70.4883,70.6277,14455.0
2016-05-17 11:00:00,86.12,86.12,85.86,85.92,23118.0,70.6195,70.6195,70.4063,70.4555,23118.0
2016-05-17 11:10:00,85.94,86.01,85.86,85.97,16564.0,70.4719,70.5293,70.4063,70.4965,16564.0
2016-05-17 11:20:00,85.96,85.97,85.86,85.88,10905.0,70.4883,70.4965,70.4063,70.4227,10905.0
2016-05-17 11:30:00,85.88,85.97,85.87,85.89,10752.0,70.4227,70.4965,70.4145,70.4309,10752.0
2016-05-17 11:40:00,85.89,86.02,85.84,86.02,10952.0,70.4309,70.5375,70.3899,70.5375,10952.0
2016-05-17 11:50:00,86.06,86.16,86.06,86.08,11122.0,70.5703,70.6523,70.5703,70.5867,11122.0
2016-05-17 12:00:00,86.09,86.15,86.06,86.06,11829.0,70.5949,70.6441,70.5703,70.5703,11829.0
2016-05-17 12:10:00,86.05,86.06,85.93,85.93,9717.0,70.5621,70.5703,70.4637,70.4637,9717.0
2016-05-17 12:20:00,85.9,85.94,85.88,85.92,6299.0,70.4391,70.4719,70.4227,70.4555,6299.0
2016-05-17 12:30:00,85.93,85.93,85.86,85.91,14489.0,70.4637,70.4637,70.4063,70.4473,14489.0
2016-05-17 12:40:00,85.91,85.96,85.89,85.95,15481.0,70.4473,70.4883,70.4309,70.4801,15481.0
2016-05-17 12:50:00,85.95,85.95,85.78,85.89,15034.0,70.4801,70.4801,70.3407,70.4309,15034.0
2016-05-17 13:00:00,85.89,85.91,85.84,85.89,9123.0,70.4309,70.4473,70.3899,70.4309,9123.0
2016-05-17 13:10:00,85.9,85.95,85.86,85.95,10942.0,70.4391,70.4801,70.4063,70.4801,10942.0
2016-05-17 13:20:00,85.93,85.97,85.92,85.94,9097.0,70.4637,70.4965,70.4555,70.4719,9097.0
2016-05-17 13:30:00,85.93,86.0,85.93,85.95,12242.0,70.4637,70.5211,70.4637,70.4801,12242.0
2016-05-17 13:40:00,85.95,85.99,85.88,85.88,25031.0,70.4801,70.5129,70.4227,70.4227,25031.0
2016-05-17 13:50:00,85.89,85.89,85.67,85.69,17570.0,70.4309,70.4309,70.2505,70.2669,17570.0
2016-05-17 14:00:00,85.67,85.7,85.55,85.56,14826.0,70.2505,70.2751,70.1521,70.1603,14826.0
2016-05-17 14:10:00,85.55,85.55,85.4,85.4,34555.0,70.1521,70.1521,70.0291,70.0291,34555.0
2016-05-17 14:20:00,85.41,85.43,85.23,85.41,22534.0,70.0373,70.0537,69.8897,70.0373,22534.0
2016-05-17 14:30:00,85.4,85.4,85.27,85.35,20310.0,70.0291,70.0291,69.9225,69.9881,20310.0
2016-05-17 14:40:00,85.35,85.42,85.31,85.39,35678.0,69.9881,70.0455,69.9553,70.0209,35678.0
2016-05-17 14:50:00,85.37,85.42,85.25,85.42,21002.0,70.0045,70.0455,69.9061,70.0455,21002.0
2016-05-17 15:00:00,85.42,85.46,85.36,85.44,22087.0,70.0455,70.0783,69.9963,70.0619,22087.0
2016-05-17 15:10:00,85.43,85.43,85.3,85.33,32224.0,70.0537,70.0537,69.9471,69.9717,32224.0
2016-05-17 15:20:00,85.3,85.32,85.09,85.22,34554.0,69.9471,69.9635,69.7749,69.8815,34554.0
2016-05-17 15:30:00,85.22,85.41,85.2,85.41,37392.0,69.8815,70.0373,69.8651,70.0373,37392.0
2016-05-17 15:40:00,85.42,85.43,85.14,85.28,96894.0,70.0455,70.0537,69.8159,69.9307,96894.0
2016-05-17 15:50:00,85.28,85.39,85.27,85.37,119449.0,69.9307,70.0209,69.9225,70.0045,119449.0
2016-05-18 09:30:00,85.28,85.48,85.06,85.13,34751.0,69.9307,70.0947,69.7503,69.8077,34751.0
2016-05-18 09:40:00,85.17,85.39,85.17,85.31,18190.0,69.8405,70.0209,69.8405,69.9553,18190.0
2016-05-18 09:50:00,85.31,85.5,85.31,85.39,13400.0,69.9553,70.1111,69.9553,70.0209,13400.0
2016-05-18 10:00:00,85.43,85.48,85.36,85.36,45481.0,70.0537,70.0947,69.9963,69.9963,45481.0
2016-05-18 10:10:00,85.4,85.61,85.4,85.5,18907.0,70.0291,70.2013,70.0291,70.1111,18907.0
2016-05-18 10:20:00,85.5,85.77,85.46,85.73,12659.0,70.1111,70.3325,70.0783,70.2997,12659.0
2016-05-18 10:30:00,85.72,85.75,85.5,85.51,12269.0,70.2915,70.3161,70.1111,70.1193,12269.0
2016-05-18 10:40:00,85.5,85.64,85.49,85.64,16303.0,70.1111,70.2259,70.1029,70.2259,16303.0
2016-05-18 10:50:00,85.63,85.68,85.46,85.47,15242.0,70.2177,70.2587,70.0783,70.0865,15242.0
2016-05-18 11:00:00,85.49,85.57,85.43,85.55,24231.0,70.1029,70.1685,70.0537,70.1521,24231.0
2016-05-18 11:10:00,85.57,85.6,85.46,85.51,22557.0,70.1685,70.1931,70.0783,70.1193,22557.0
2016-05-18 11:20:00,85.53,85.69,85.53,85.66,10522.0,70.1357,70.2669,70.1357,70.2423,10522.0
2016-05-18 11:30:00,85.67,85.75,85.6,85.69,12348.0,70.2505,70.3161,70.1931,70.2669,12348.0
2016-05-18 11:40:00,85.7,85.72,85.65,85.69,10563.0,70.2751,70.2915,70.2341,70.2669,10563.0
2016-05-18 11:50:00,85.68,85.74,85.54,85.55,21141.0,70.2587,70.3079,70.1439,70.1521,21141.0
2016-05-18 12:00:00,85.55,85.55,85.5,85.53,21515.0,70.1521,70.1521,70.1111,70.1357,21515.0
2016-05-18 12:10:00,85.53,85.62,85.52,85.62,11288.0,70.1357,70.2095,70.1275,70.2095,11288.0
2016-05-18 12:20:00,85.61,85.69,85.61,85.61,28308.0,70.2013,70.2669,70.2013,70.2013,28308.0
2016-05-18 12:30:00,85.64,85.66,85.57,85.61,9291.0,70.2259,70.2423,70.1685,70.2013,9291.0
2016-05-18 12:40:00,85.6,85.67,85.58,85.65,9434.0,70.1931,70.2505,70.1767,70.2341,9434.0
2016-05-18 12:50:00,85.64,85.76,85.57,85.76,9795.0,70.2259,70.3243,70.1685,70.3243,9795.0
2016-05-18 13:00:00,85.78,85.86,85.78,85.8,13121.0,70.3407,70.4063,70.3407,70.3571,13121.0
2016-05-18 13:10:00,85.8,85.87,85.78,85.87,12177.0,70.3571,70.4145,70.3407,70.4145,12177.0
2016-05-18 13:20:00,85.85,85.99,85.84,85.95,15144.0,70.3981,70.5129,70.3899,70.4801,15144.0
2016-05-18 13:30:00,85.95,85.98,85.91,85.94,12130.0,70.4801,70.5047,70.4473,70.4719,12130.0
2016-05-18 13:40:00,85.94,86.01,85.92,85.94,27448.0,70.4719,70.5293,70.4555,70.4719,27448.0
2016-05-18 13:50:00,85.93,85.93,85.77,85.77,13398.0,70.4637,70.4637,70.3325,70.3325,13398.0
2016-05-18 14:00:00,85.75,85.75,85.13,85.51,61383.0,70.3161,70.3161,69.8077,70.1193,61383.0
2016-05-18 14:10:00,85.49,85.53,85.12,85.38,44955.0,70.1029,70.1357,69.7995,70.0127,44955.0
2016-05-18 14:20:00,85.38,85.4,85.03,85.05,30204.0,70.0127,70.0291,69.7257,69.7421,30204.0
2016-05-18 14:30:00,85.03,85.24,84.91,85.13,46255.0,69.7257,69.8979,69.6273,69.8077,46255.0
2016-05-18 14:40:00,85.16,85.35,85.09,85.33,45908.0,69.8323,69.9881,69.7749,69.9717,45908.0
2016-05-18 14:50:00,85.32,85.49,85.27,85.41,21112.0,69.9635,70.1029,69.9225,70.0373,21112.0
2016-05-18 15:00:00,85.42,85.62,85.41,85.53,21698.0,70.0455,70.2095,70.0373,70.1357,21698.0
2016-05-18 15:10:00,85.54,85.54,85.31,85.42,16180.0,70.1439,70.1439,69.9553,70.0455,16180.0
2016-05-18 15:20:00,85.42,85.42,85.25,85.27,17314.0,70.0455,70.0455,69.9061,69.9225,17314.0
2016-05-18 15:30:00,85.28,85.47,85.24,85.28,37802.0,69.9307,70.0865,69.8979,69.9307,37802.0
2016-05-18 15:40:00,85.29,85.55,85.28,85.44,43689.0,69.9389,70.1521,69.9307,70.0619,43689.0
2016-05-18 15:50:00,85.44,85.6,85.39,85.6,89486.0,70.0619,70.1931,70.0209,70.1931,89486.0
2016-05-19 09:30:00,85.07,85.21,84.76,85.05,35024.0,69.7585,69.8733,69.5043,69.7421,35024.0
2016-05-19 09:40:00,85.12,85.26,85.03,85.16,19791.0,69.7995,69.9143,69.7257,69.8323,19791.0
2016-05-19 09:50:00,85.18,85.18,84.56,84.56,21416.0,69.8487,69.8487,69.3403,69.3403,21416.0
2016-05-19 10:00:00,84.59,84.73,84.55,84.67,32230.0,69.3649,69.4797,69.3321,69.4305,32230.0
2016-05-19 10:10:00,84.63,84.78,84.61,84.73,38947.0,69.3977,69.5207,69.3813,69.4797,38947.0
2016-05-19 10:20:00,84.71,84.87,84.69,84.75,24594.0,69.4633,69.5945,69.4469,69.4961,24594.0
2016-05-19 10:30:00,84.74,84.81,84.63,84.69,20976.0,69.4879,69.5453,69.3977,69.4469,20976.0
2016-05-19 10:40:00,84.71,84.85,84.69,84.77,28203.0,69.4633,69.5781,69.4469,69.5125,28203.0
2016-05-19 10:50:00,84.77,84.77,84.6,84.63,25185.0,69.5125,69.5125,69.3731,69.3977,25185.0
2016-05-19 11:00:00,84.65,84.68,84.47,84.52,46950.0,69.4141,69.4387,69.2665,69.3075,46950.0
2016-05-19 11:10:00,84.51,84.7,84.44,84.7,19379.0,69.2993,69.4551,69.2419,69.4551,19379.0
2016-05-19 11:20:00,84.69,84.71,84.54,84.6,20158.0,69.4469,69.4633,69.3239,69.3731,20158.0
2016-05-19 11:30:00,84.56,84.58,84.47,84.54,11966.0,69.3403,69.3567,69.2665,69.3239,11966.0
2016-05-19 11:40:00,84.54,84.58,84.36,84.47,15446.0,69.3239,69.3567,69.1763,69.2665,15446.0
2016-05-19 11:50:00,84.46,84.62,84.43,84.59,10883.0,69.2583,69.3895,69.2337,69.3649,10883.0
2016-05-19 12:00:00,84.57,84.69,84.57,84.62,16172.0,69.3485,69.4469,69.3485,69.3895,16172.0
2016-05-19 12:10:00,84.65,84.75,84.61,84.72,9636.0,69.4141,69.4961,69.3813,69.4715,9636.0
2016-05-19 12:20:00,84.71,84.75,84.61,84.61,10724.0,69.4633,69.4961,69.3813,69.3813,10724.0
2016-05-19 12:30:00,84.62,84.62,84.53,84.62,8658.0,69.3895,69.3895,69.3157,69.3895,8658.0
2016-05-19 12:40:00,84.61,84.61,84.48,84.49,7729.0,69.3813,69.3813,69.2747,69.2829,7729.0
2016-05-19 12:50:00,84.48,84.5,84.4,84.47,9655.0,69.2747,69.2911,69.2091,69.2665,9655.0
2016-05-19 13:00:00,84.46,84.57,84.44,84.57,20863.0,69.2583,69.3485,69.2419,69.3485,20863.0
2016-05-19 13:10:00,84.58,84.64,84.52,84.62,10975.0,69.3567,69.4059,69.3075,69.3895,10975.0
2016-05-19 13:20:00,84.63,84.66,84.56,84.65,8556.0,69.3977,69.4223,69.3403,69.4141,8556.0
2016-05-19 13:30:00,84.67,84.75,84.65,84.7,21981.0,69.4305,69.4961,69.4141,69.4551,21981.0
2016-05-19 13:40:00,84.7,84.82,84.7,84.73,9522.0,69.4551,69.5535,69.4551,69.4797,9522.0
2016-05-19 13:50:00,84.72,84.76,84.69,84.69,25915.0,69.4715,69.5043,69.4469,69.4469,25915.0
2016-05-19 14:00:00,84.7,84.84,84.7,84.84,22897.0,69.4551,69.5699,69.4551,69.5699,22897.0
2016-05-19 14:10:00,84.84,84.98,84.84,84.98,16065.0,69.5699,69.6847,69.5699,69.6847,16065.0
2016-05-19 14:20:00,84.96,85.02,84.92,84.98,52753.0,69.6683,69.7175,69.6355,69.6847,52753.0
2016-05-19 14:30:00,85.02,85.02,84.85,84.88,50530.0,69.7175,69.7175,69.5781,69.6027,50530.0
2016-05-19 14:40:00,84.89,84.93,84.84,84.87,58206.0,69.6109,69.6437,69.5699,69.5945,58206.0
2016-05-19 14:50:00,84.88,84.92,84.84,84.85,22447.0,69.6027,69.6355,69.5699,69.5781,22447.0
2016-05-19 15:00:00,84.86,85.08,84.85,85.05,30233.0,69.5863,69.7667,69.5781,69.7421,30233.0
2016-05-19 15:10:00,85.06,85.15,85.04,85.15,29114.0,69.7503,69.8241,69.7339,69.8241,29114.0
2016-05-19 15:20:00,85.16,85.25,85.14,85.14,44753.0,69.8323,69.9061,69.8159,69.8159,44753.0
2016-05-19 15:30:00,85.13,85.17,85.06,85.17,35385.0,69.8077,69.8405,69.7503,69.8405,35385.0
2016-05-19 15:40:00,85.18,85.24,85.08,85.23,59320.0,69.8487,69.8979,69.7667,69.8897,59320.0
2016-05-19 15:50:00,85.24,85.26,85.08,85.12,104591.0,69.8979,69.9143,69.7667,69.7995,104591.0
2016-05-20 09:30:00,85.46,85.61,85.38,85.52,190437.0,70.0783,70.2013,70.0127,70.1275,190437.0
2016-05-20 09:40:00,85.49,85.62,85.38,85.58,75243.0,70.1029,70.2095,70.0127,70.1767,75243.0
2016-05-20 09:50:00,85.6,85.82,85.59,85.79,27953.0,70.1931,70.3735,70.1849,70.3489,27953.0
2016-05-20 10:00:00,85.81,85.97,85.78,85.97,24109.0,70.3653,70.4965,70.3407,70.4965,24109.0
2016-05-20 10:10:00,85.97,86.08,85.92,85.98,18778.0,70.4965,70.5867,70.4555,70.5047,18778.0
2016-05-20 10:20:00,85.98,86.03,85.86,85.86,20090.0,70.5047,70.5457,70.4063,70.4063,20090.0
2016-05-20 10:30:00,85.85,85.95,85.84,85.89,20045.0,70.3981,70.4801,70.3899,70.4309,20045.0
2016-05-20 10:40:00,85.88,85.97,85.86,85.92,23777.0,70.4227,70.4965,70.4063,70.4555,23777.0
2016-05-20 10:50:00,85.93,85.95,85.8,85.83,19668.0,70.4637,70.4801,70.3571,70.3817,19668.0
2016-05-20 11:00:00,85.82,85.86,85.76,85.77,21650.0,70.3735,70.4063,70.3243,70.3325,21650.0
2016-05-20 11:10:00,85.8,85.84,85.71,85.84,14753.0,70.3571,70.3899,70.2833,70.3899,14753.0
2016-05-20 11:20:00,85.82,85.85,85.74,85.82,23712.0,70.3735,70.3981,70.3079,70.3735,23712.0
2016-05-20 11:30:00,85.82,86.02,85.82,86.0,19497.0,70.3735,70.5375,70.3735,70.5211,19497.0
2016-05-20 11:40:00,85.99,86.03,85.89,85.91,12992.0,70.5129,70.5457,70.4309,70.4473,12992.0
2016-05-20 11:50:00,85.92,85.92,85.79,85.79,23648.0,70.4555,70.4555,70.3489,70.3489,23648.0
2016-05-20 12:00:00,85.81,85.82,85.75,85.77,19025.0,70.3653,70.3735,70.3161,70.3325,19025.0
2016-05-20 12:10:00,85.78,85.81,85.74,85.79,12980.0,70.3407,70.3653,70.3079,70.3489,12980.0
2016-05-20 12:20:00,85.82,85.86,85.74,85.78,11939.0,70.3735,70.4063,70.3079,70.3407,11939.0
2016-05-20 12:30:00,85.78,85.85,85.72,85.82,9912.0,70.3407,70.3981,70.2915,70.3735,9912.0
2016-05-20 12:40:00,85.81,85.81,85.75,85.76,12498.0,70.3653,70.3653,70.3161,70.3243,12498.0
2016-05-20 12:50:00,85.76,85.77,85.72,85.72,6554.0,70.3243,70.3325,70.2915,70.2915,6554.0
2016-05-20 13:00:00,85.72,85.74,85.65,85.67,8861.0,70.2915,70.3079,70.2341,70.2505,8861.0
2016-05-20 13:10:00,85.68,85.72,85.64,85.69,11578.0,70.2587,70.2915,70.2259,70.2669,11578.0
2016-05-20 13:20:00,85.7,85.74,85.56,85.58,12814.0,70.2751,70.3079,70.1603,70.1767,12814.0
2016-05-20 13:30:00,85.58,85.61,85.54,85.57,20152.0,70.1767,70.2013,70.1439,70.1685,20152.0
2016-05-20 13:40:00,85.56,85.63,85.53,85.56,12545.0,70.1603,70.2177,70.1357,70.1603,12545.0
2016-05-20 13:50:00,85.56,85.6,85.52,85.59,12680.0,70.1603,70.1931,70.1275,70.1849,12680.0
2016-05-20 14:00:00,85.59,85.6,85.54,85.55,20258.0,70.1849,70.1931,70.1439,70.1521,20258.0
2016-05-20 14:10:00,85.54,85.56,85.51,85.54,15260.0,70.1439,70.1603,70.1193,70.1439,15260.0
2016-05-20 14:20:00,85.52,85.61,85.51,85.61,15398.0,70.1275,70.2013,70.1193,70.2013,15398.0
2016-05-20 14:30:00,85.59,85.62,85.51,85.52,10036.0,70.1849,70.2095,70.1193,70.1275,10036.0
2016-05-20 14:40:00,85.53,85.57,85.51,85.52,35150.0,70.1357,70.1685,70.1193,70.1275,35150.0
2016-05-20 14:50:00,85.52,85.57,85.42,85.46,25857.0,70.1275,70.1685,70.0455,70.0783,25857.0
2016-05-20 15:00:00,85.45,85.46,85.28,85.32,28295.0,70.0701,70.0783,69.9307,69.9635,28295.0
2016-05-20 15:10:00,85.31,85.39,85.3,85.35,15361.0,69.9553,70.0209,69.9471,69.9881,15361.0
2016-05-20 15:20:00,85.34,85.38,85.3,85.34,25628.0,69.9799,70.0127,69.9471,69.9799,25628.0
2016-05-20 15:30:00,85.33,85.39,85.33,85.38,19723.0,69.9717,70.0209,69.9717,70.0127,19723.0
2016-05-20 15:40:00,85.37,85.43,85.33,85.36,28426.0,70.0045,70.0537,69.9717,69.9963,28426.0
2016-05-20 15:50:00,85.36,85.48,85.36,85.48,74952.0,69.9963,70.0947,69.9963,70.0947,74952.0
2016-05-23 09:30:00,85.49,85.71,85.36,85.7,41172.0,70.1029,70.2833,69.9963,70.2751,41172.0
2016-05-23 09:40:00,85.65,85.69,85.54,85.56,23129.0,70.2341,70.2669,70.1439,70.1603,23129.0
2016-05-23 09:50:00,85.55,85.55,85.29,85.36,22070.0,70.1521,70.1521,69.9389,69.9963,22070.0
2016-05-23 10:00:00,85.38,85.5,85.37,85.37,22984.0,70.0127,70.1111,70.0045,70.0045,22984.0
2016-05-23 10:10:00,85.38,85.43,85.32,85.39,25740.0,70.0127,70.0537,69.9635,70.0209,25740.0
2016-05-23 10:20:00,85.41,85.51,85.35,85.35,9082.0,70.0373,70.1193,69.9881,69.9881,9082.0
2016-05-23 10:30:00,85.35,85.47,85.35,85.39,11899.0,69.9881,70.0865,69.9881,70.0209,11899.0
2016-05-23 10:40:00,85.38,85.41,85.34,85.36,22943.0,70.0127,70.0373,69.9799,69.9963,22943.0
2016-05-23 10:50:00,85.36,85.37,85.31,85.37,27474.0,69.9963,70.0045,69.9553,70.0045,27474.0
2016-05-23 11:00:00,85.36,85.44,85.3,85.44,13510.0,69.9963,70.0619,69.9471,70.0619,13510.0
2016-05-23 11:10:00,85.43,85.46,85.37,85.37,10451.0,70.0537,70.0783,70.0045,70.0045,10451.0
2016-05-23 11:20:00,85.38,85.39,85.29,85.35,18487.0,70.0127,70.0209,69.9389,69.9881,18487.0
2016-05-23 11:30:00,85.36,85.39,85.25,85.27,20120.0,69.9963,70.0209,69.9061,69.9225,20120.0
2016-05-23 11:40:00,85.27,85.33,85.25,85.28,19298.0,69.9225,69.9717,69.9061,69.9307,19298.0
2016-05-23 11:50:00,85.28,85.32,85.25,85.3,12965.0,69.9307,69.9635,69.9061,69.9471,12965.0
2016-05-23 12:00:00,85.32,85.35,85.27,85.27,6712.0,69.9635,69.9881,69.9225,69.9225,6712.0
2016-05-23 12:10:00,85.27,85.37,85.26,85.37,5973.0,69.9225,70.0045,69.9143,70.0045,5973.0
2016-05-23 12:20:00,85.37,85.38,85.33,85.35,7772.0,70.0045,70.0127,69.9717,69.9881,7772.0
2016-05-23 12:30:00,85.37,85.38,85.34,85.34,13564.0,70.0045,70.0127,69.9799,69.9799,13564.0
2016-05-23 12:40:00,85.35,85.38,85.29,85.33,19141.0,69.9881,70.0127,69.9389,69.9717,19141.0
2016-05-23 12:50:00,85.34,85.37,85.33,85.36,8650.0,69.9799,70.0045,69.9717,69.9963,8650.0
2016-05-23 13:00:00,85.36,85.42,85.36,85.39,19938.0,69.9963,70.0455,69.9963,70.0209,19938.0
2016-05-23 13:10:00,85.38,85.5,85.37,85.5,13541.0,70.0127,70.1111,70.0045,70.1111,13541.0
2016-05-23 13:20:00,85.49,85.5,85.42,85.43,10801.0,70.1029,70.1111,70.0455,70.0537,10801.0
2016-05-23 13:30:00,85.44,85.44,85.38,85.41,11680.0,70.0619,70.0619,70.0127,70.0373,11680.0
2016-05-23 13:40:00,85.41,85.45,85.35,85.36,7445.0,70.0373,70.0701,69.9881,69.9963,7445.0
2016-05-23 13:50:00,85.36,85.45,85.36,85.43,5580.0,69.9963,70.0701,69.9963,70.0537,5580.0
2016-05-23 14:00:00,85.42,85.43,85.39,85.41,4814.0,70.0455,70.0537,70.0209,70.0373,4814.0
2016-05-23 14:10:00,85.38,85.46,85.38,85.45,7120.0,70.0127,70.0783,70.0127,70.0701,7120.0
2016-05-23 14:20:00,85.44,85.48,85.37,85.46,18334.0,70.0619,70.0947,70.0045,70.0783,18334.0
2016-05-23 14:30:00,85.47,85.49,85.38,85.39,9434.0,70.0865,70.1029,70.0127,70.0209,9434.0
2016-05-23 14:40:00,85.39,85.44,85.36,85.4,14224.0,70.0209,70.0619,69.9963,70.0291,14224.0
2016-05-23 14:50:00,85.41,85.42,85.31,85.34,9542.0,70.0373,70.0455,69.9553,69.9799,9542.0
2016-05-23 15:00:00,85.34,85.4,85.31,85.36,20254.0,69.9799,70.0291,69.9553,69.9963,20254.0
2016-05-23 15:10:00,85.34,85.34,85.27,85.27,9639.0,69.9799,69.9799,69.9225,69.9225,9639.0
2016-05-23 15:20:00,85.27,85.29,85.25,85.27,15267.0,69.9225,69.9389,69.9061,69.9225,15267.0
2016-05-23 15:30:00,85.28,85.38,85.27,85.35,77979.0,69.9307,70.0127,69.9225,69.9881,77979.0
2016-05-23 15:40:00,85.35,85.37,85.32,85.36,43124.0,69.9881,70.0045,69.9635,69.9963,43124.0
2016-05-23 15:50:00,85.35,85.36,85.2,85.25,59687.0,69.9881,69.9963,69.8651,69.9061,59687.0
2016-05-24 09:30:00,85.99,86.63,85.86,86.28,42904.0,70.5129,71.0377,70.4063,70.7507,42904.0
2016-05-24 09:40:00,86.27,86.6,86.25,86.55,38657.0,70.7425,71.0131,70.7261,70.9721,38657.0
2016-05-24 09:50:00,86.55,86.63,86.51,86.55,45016.0,70.9721,71.0377,70.9393,70.9721,45016.0
2016-05-24 10:00:00,86.54,86.8,86.51,86.71,30938.0,70.9639,71.1771,70.9393,71.1033,30938.0
2016-05-24 10:10:00,86.72,86.73,86.58,86.68,28044.0,71.1115,71.1197,70.9967,71.0787,28044.0
2016-05-24 10:20:00,86.69,86.81,86.67,86.76,35233.0,71.0869,71.1853,71.0705,71.1443,35233.0
2016-05-24 10:30:00,86.77,86.92,86.72,86.85,27992.0,71.1525,71.2755,71.1115,71.2181,27992.0
2016-05-24 10:40:00,86.86,87.01,86.81,86.99,43478.0,71.2263,71.3493,71.1853,71.3329,43478.0
2016-05-24 10:50:00,86.98,87.13,86.97,87.09,137675.0,71.3247,71.4478,71.3165,71.415,137675.0
2016-05-24 11:00:00,87.12,87.2,87.07,87.1,30697.0,71.4396,71.5052,71.3986,71.4232,30697.0
2016-05-24 11:10:00,87.08,87.11,87.03,87.05,31379.0,71.4068,71.4314,71.3658,71.3822,31379.0
2016-05-24 11:20:00,87.06,87.18,87.05,87.11,23513.0,71.3904,71.4888,71.3822,71.4314,23513.0
2016-05-24 11:30:00,87.12,87.12,87.0,87.07,61181.0,71.4396,71.4396,71.3411,71.3986,61181.0
2016-05-24 11:40:00,87.07,87.17,87.05,87.16,23572.0,71.3986,71.4806,71.3822,71.4724,23572.0
2016-05-24 11:50:00,87.16,87.27,87.15,87.24,24906.0,71.4724,71.5626,71.4642,71.538,24906.0
2016-05-24 12:00:00,87.24,87.25,87.14,87.15,30388.0,71.538,71.5462,71.456,71.4642,30388.0
2016-05-24 12:10:00,87.15,87.17,87.11,87.14,19079.0,71.4642,71.4806,71.4314,71.456,19079.0
2016-05-24 12:20:00,87.14,87.15,87.08,87.13,15575.0,71.456,71.4642,71.4068,71.4478,15575.0
2016-05-24 12:30:00,87.13,87.14,87.06,87.09,19228.0,71.4478,71.456,71.3904,71.415,19228.0
2016-05-24 12:40:00,87.09,87.17,87.09,87.14,13158.0,71.415,71.4806,71.415,71.456,13158.0
2016-05-24 12:50:00,87.13,87.27,87.13,87.27,21619.0,71.4478,71.5626,71.4478,71.5626,21619.0
2016-05-24 13:00:00,87.28,87.29,87.19,87.19,33001.0,71.5708,71.579,71.497,71.497,33001.0
2016-05-24 13:10:00,87.2,87.23,87.17,87.18,14704.0,71.5052,71.5298,71.4806,71.4888,14704.0
2016-05-24 13:20:00,87.17,87.17,87.13,87.17,20081.0,71.4806,71.4806,71.4478,71.4806,20081.0
2016-05-24 13:30:00,87.17,87.24,87.16,87.2,26163.0,71.4806,71.538,71.4724,71.5052,26163.0
2016-05-24 13:40:00,87.19,87.26,87.18,87.26,31429.0,71.497,71.5544,71.4888,71.5544,31429.0
2016-05-24 13:50:00,87.26,87.31,87.24,87.3,41906.0,71.5544,71.5954,71.538,71.5872,41906.0
2016-05-24 14:00:00,87.3,87.31,87.21,87.26,42280.0,71.5872,71.5954,71.5134,71.5544,42280.0
2016-05-24 14:10:00,87.27,87.36,87.23,87.35,23603.0,71.5626,71.6364,71.5298,71.6282,23603.0
2016-05-24 14:20:00,87.34,87.36,87.28,87.28,29321.0,71.62,71.6364,71.5708,71.5708,29321.0
2016-05-24 14:30:00,87.29,87.35,87.27,87.3,89976.0,71.579,71.6282,71.5626,71.5872,89976.0
2016-05-24 14:40:00,87.31,87.32,87.19,87.23,57198.0,71.5954,71.6036,71.497,71.5298,57198.0
2016-05-24 14:50:00,87.24,87.3,87.22,87.29,31786.0,71.538,71.5872,71.5216,71.579,31786.0
2016-05-24 15:00:00,87.29,87.32,87.26,87.31,25034.0,71.579,71.6036,71.5544,71.5954,25034.0
2016-05-24 15:10:00,87.32,87.39,87.32,87.37,43538.0,71.6036,71.661,71.6036,71.6446,43538.0
2016-05-24 15:20:00,87.36,87.47,87.34,87.42,55785.0,71.6364,71.7266,71.62,71.6856,55785.0
2016-05-24 15:30:00,87.42,87.43,87.28,87.34,68140.0,71.6856,71.6938,71.5708,71.62,68140.0
2016-05-24 15:40:00,87.34,87.41,87.33,87.41,58959.0,71.62,71.6774,71.6118,71.6774,58959.0
2016-05-24 15:50:00,87.41,87.49,87.4,87.46,224567.0,71.6774,71.743,71.6692,71.7184,224567.0
2016-05-25 09:30:00,87.67,87.94,87.61,87.63,38243.0,71.8906,72.112,71.8414,71.8578,38243.0
2016-05-25 09:40:00,87.63,87.67,87.43,87.57,48480.0,71.8578,71.8906,71.6938,71.8086,48480.0
2016-05-25 09:50:00,87.59,87.88,87.59,87.85,27577.0,71.825,72.0628,71.825,72.0382,27577.0
2016-05-25 10:00:00,87.82,87.87,87.69,87.75,40076.0,72.0136,72.0546,71.907,71.9562,40076.0
2016-05-25 10:10:00,87.75,87.93,87.74,87.91,30736.0,71.9562,72.1038,71.948,72.0874,30736.0
2016-05-25 10:20:00,87.89,87.99,87.84,87.87,34389.0,72.071,72.153,72.03,72.0546,34389.0
2016-05-25 10:30:00,87.88,87.95,87.77,87.8,40107.0,72.0628,72.1202,71.9726,71.9972,40107.0
2016-05-25 10:40:00,87.8,87.92,87.8,87.85,27875.0,71.9972,72.0956,71.9972,72.0382,27875.0
2016-05-25 10:50:00,87.84,87.9,87.78,87.84,26419.0,72.03,72.0792,71.9808,72.03,26419.0
2016-05-25 11:00:00,87.83,87.96,87.81,87.83,22359.0,72.0218,72.1284,72.0054,72.0218,22359.0
2016-05-25 11:10:00,87.85,87.89,87.74,87.87,23527.0,72.0382,72.071,71.948,72.0546,23527.0
2016-05-25 11:20:00,87.86,87.86,87.74,87.78,18834.0,72.0464,72.0464,71.948,71.9808,18834.0
2016-05-25 11:30:00,87.77,87.86,87.72,87.82,14315.0,71.9726,72.0464,71.9316,72.0136,14315.0
2016-05-25 11:40:00,87.81,87.83,87.76,87.79,16342.0,72.0054,72.0218,71.9644,71.989,16342.0
2016-05-25 11:50:00,87.78,87.86,87.74,87.86,16826.0,71.9808,72.0464,71.948,72.0464,16826.0
2016-05-25 12:00:00,87.86,87.91,87.81,87.83,14100.0,72.0464,72.0874,72.0054,72.0218,14100.0
2016-05-25 12:10:00,87.81,87.88,87.76,87.77,13589.0,72.0054,72.0628,71.9644,71.9726,13589.0
2016-05-25 12:20:00,87.77,87.79,87.73,87.76,9171.0,71.9726,71.989,71.9398,71.9644,9171.0
2016-05-25 12:30:00,87.74,87.83,87.73,87.81,24116.0,71.948,72.0218,71.9398,72.0054,24116.0
2016-05-25 12:40:00,87.8,87.85,87.72,87.72,12601.0,71.9972,72.0382,71.9316,71.9316,12601.0
2016-05-25 12:50:00,87.71,87.74,87.64,87.65,17983.0,71.9234,71.948,71.866,71.8742,17983.0
2016-05-25 13:00:00,87.65,87.9,87.65,87.87,26432.0,71.8742,72.0792,71.8742,72.0546,26432.0
2016-05-25 13:10:00,87.88,87.98,87.88,87.94,29512.0,72.0628,72.1448,72.0628,72.112,29512.0
2016-05-25 13:20:00,87.94,88.01,87.92,87.95,24128.0,72.112,72.1694,72.0956,72.1202,24128.0
2016-05-25 13:30:00,87.95,87.99,87.86,87.86,32275.0,72.1202,72.153,72.0464,72.0464,32275.0
2016-05-25 13:40:00,87.86,87.87,87.75,87.77,15890.0,72.0464,72.0546,71.9562,71.9726,15890.0
2016-05-25 13:50:00,87.76,87.83,87.73,87.82,15552.0,71.9644,72.0218,71.9398,72.0136,15552.0
2016-05-25 14:00:00,87.82,87.84,87.61,87.64,39301.0,72.0136,72.03,71.8414,71.866,39301.0
2016-05-25 14:10:00,87.65,87.71,87.63,87.69,29407.0,71.8742,71.9234,71.8578,71.907,29407.0
2016-05-25 14:20:00,87.7,87.7,87.64,87.67,16641.0,71.9152,71.9152,71.866,71.8906,16641.0
2016-05-25 14:30:00,87.65,87.72,87.62,87.65,36548.0,71.8742,71.9316,71.8496,71.8742,36548.0
2016-05-25 14:40:00,87.65,87.67,87.49,87.5,21669.0,71.8742,71.8906,71.743,71.7512,21669.0
2016-05-25 14:50:00,87.48,87.54,87.44,87.47,15974.0,71.7348,71.784,71.702,71.7266,15974.0
2016-05-25 15:00:00,87.47,87.53,87.44,87.53,24902.0,71.7266,71.7758,71.702,71.7758,24902.0
2016-05-25 15:10:00,87.53,87.53,87.46,87.51,24744.0,71.7758,71.7758,71.7184,71.7594,24744.0
2016-05-25 15:20:00,87.51,87.7,87.51,87.7,34793.0,71.7594,71.9152,71.7594,71.9152,34793.0
2016-05-25 15:30:00,87.69,87.71,87.61,87.61,36935.0,71.907,71.9234,71.8414,71.8414,36935.0
2016-05-25 15:40:00,87.61,87.62,87.47,87.52,45886.0,71.8414,71.8496,71.7266,71.7676,45886.0
2016-05-25 15:50:00,87.53,87.6,87.49,87.53,90265.0,71.7758,71.8332,71.743,71.7758,90265.0
2016-05-26 09:30:00,87.32,87.71,87.09,87.53,38010.0,71.6036,71.9234,71.415,71.7758,38010.0
2016-05-26 09:40:00,87.62,87.72,87.55,87.59,12291.0,71.8496,71.9316,71.7922,71.825,12291.0
2016-05-26 09:50:00,87.58,87.6,87.44,87.56,25057.0,71.8168,71.8332,71.702,71.8004,25057.0
2016-05-26 10:00:00,87.57,87.74,87.49,87.7,29870.0,71.8086,71.948,71.743,71.9152,29870.0
2016-05-26 10:10:00,87.7,87.84,87.67,87.84,17594.0,71.9152,72.03,71.8906,72.03,17594.0
2016-05-26 10:20:00,87.85,87.86,87.71,87.74,22268.0,72.0382,72.0464,71.9234,71.948,22268.0
2016-05-26 10:30:00,87.75,87.93,87.75,87.89,16449.0,71.9562,72.1038,71.9562,72.071,16449.0
2016-05-26 10:40:00,87.9,87.93,87.74,87.74,12129.0,72.0792,72.1038,71.948,71.948,12129.0
2016-05-26 10:50:00,87.75,87.76,87.66,87.66,26142.0,71.9562,71.9644,71.8824,71.8824,26142.0
2016-05-26 11:00:00,87.65,87.72,87.64,87.71,12732.0,71.8742,71.9316,71.866,71.9234,12732.0
2016-05-26 11:10:00,87.73,87.83,87.7,87.75,12790.0,71.9398,72.0218,71.9152,71.9562,12790.0
2016-05-26 11:20:00,87.73,87.8,87.68,87.77,15273.0,71.9398,71.9972,71.8988,71.9726,15273.0
2016-05-26 11:30:00,87.78,87.84,87.74,87.82,10144.0,71.9808,72.03,71.948,72.0136,10144.0
2016-05-26 11:40:00,87.83,87.84,87.74,87.75,17648.0,72.0218,72.03,71.948,71.9562,17648.0
2016-05-26 11:50:00,87.74,87.75,87.64,87.69,8963.0,71.948,71.9562,71.866,71.907,8963.0
2016-05-26 12:00:00,87.67,87.79,87.67,87.73,38575.0,71.8906,71.989,71.8906,71.9398,38575.0
2016-05-26 12:10:00,87.73,87.75,87.7,87.72,14996.0,71.9398,71.9562,71.9152,71.9316,14996.0
2016-05-26 12:20:00,87.71,87.75,87.67,87.68,12604.0,71.9234,71.9562,71.8906,71.8988,12604.0
2016-05-26 12:30:00,87.69,87.75,87.68,87.75,14558.0,71.907,71.9562,71.8988,71.9562,14558.0
2016-05-26 12:40:00,87.74,87.74,87.65,87.67,7980.0,71.948,71.948,71.8742,71.8906,7980.0
2016-05-26 12:50:00,87.66,87.67,87.59,87.62,6299.0,71.8824,71.8906,71.825,71.8496,6299.0
2016-05-26 13:00:00,87.63,87.66,87.62,87.65,8308.0,71.8578,71.8824,71.8496,71.8742,8308.0
2016-05-26 13:10:00,87.65,87.73,87.59,87.73,13316.0,71.8742,71.9398,71.825,71.9398,13316.0
2016-05-26 13:20:00,87.71,87.8,87.71,87.79,22663.0,71.9234,71.9972,71.9234,71.989,22663.0
2016-05-26 13:30:00,87.8,87.81,87.76,87.78,10301.0,71.9972,72.0054,71.9644,71.9808,10301.0
2016-05-26 13:40:00,87.77,87.79,87.74,87.78,9290.0,71.9726,71.989,71.948,71.9808,9290.0
2016-05-26 13:50:00,87.78,87.79,87.69,87.71,11076.0,71.9808,71.989,71.907,71.9234,11076.0
2016-05-26 14:00:00,87.72,87.84,87.71,87.83,23713.0,71.9316,72.03,71.9234,72.0218,23713.0
2016-05-26 14:10:00,87.83,87.85,87.8,87.81,14701.0,72.0218,72.0382,71.9972,72.0054,14701.0
2016-05-26 14:20:00,87.81,87.85,87.75,87.76,15262.0,72.0054,72.0382,71.9562,71.9644,15262.0
2016-05-26 14:30:00,87.76,87.82,87.76,87.78,11841.0,71.9644,72.0136,71.9644,71.9808,11841.0
2016-05-26 14:40:00,87.77,87.86,87.75,87.84,24374.0,71.9726,72.0464,71.9562,72.03,24374.0
2016-05-26 14:50:00,87.83,87.88,87.82,87.83,23068.0,72.0218,72.0628,72.0136,72.0218,23068.0
2016-05-26 15:00:00,87.83,87.85,87.79,87.82,19731.0,72.0218,72.0382,71.989,72.0136,19731.0
2016-05-26 15:10:00,87.83,87.84,87.78,87.84,15989.0,72.0218,72.03,71.9808,72.03,15989.0
2016-05-26 15:20:00,87.85,87.9,87.85,87.85,19120.0,72.0382,72.0792,72.0382,72.0382,19120.0
2016-05-26 15:30:00,87.86,87.87,87.78,87.79,24276.0,72.0464,72.0546,71.9808,71.989,24276.0
2016-05-26 15:40:00,87.8,87.83,87.69,87.69,38656.0,71.9972,72.0218,71.907,71.907,38656.0
2016-05-26 15:50:00,87.69,87.71,87.67,87.7,79221.0,71.907,71.9234,71.8906,71.9152,79221.0
2016-05-27 09:30:00,87.74,88.06,87.73,88.0,45055.0,71.948,72.2104,71.9398,72.1612,45055.0
2016-05-27 09:40:00,88.03,88.08,87.91,88.01,14114.0,72.1858,72.2268,72.0874,72.1694,14114.0
2016-05-27 09:50:00,88.04,88.08,87.9,87.93,58419.0,72.194,72.2268,72.0792,72.1038,58419.0
2016-05-27 10:00:00,87.88,87.92,87.84,87.9,23724.0,72.0628,72.0956,72.03,72.0792,23724.0
2016-05-27 10:10:00,87.92,87.93,87.67,87.68,24729.0,72.0956,72.1038,71.8906,71.8988,24729.0
2016-05-27 10:20:00,87.67,87.68,87.57,87.6,21436.0,71.8906,71.8988,71.8086,71.8332,21436.0
2016-05-27 10:30:00,87.61,87.8,87.53,87.8,46745.0,71.8414,71.9972,71.7758,71.9972,46745.0
2016-05-27 10:40:00,87.81,87.84,87.75,87.82,20267.0,72.0054,72.03,71.9562,72.0136,20267.0
2016-05-27 10:50:00,87.82,87.84,87.68,87.74,22054.0,72.0136,72.03,71.8988,71.948,22054.0
2016-05-27 11:00:00,87.74,87.84,87.72,87.81,9672.0,71.948,72.03,71.9316,72.0054,9672.0
2016-05-27 11:10:00,87.81,87.82,87.76,87.77,10117.0,72.0054,72.0136,71.9644,71.9726,10117.0
2016-05-27 11:20:00,87.78,87.83,87.74,87.81,15466.0,71.9808,72.0218,71.948,72.0054,15466.0
2016-05-27 11:30:00,87.83,87.99,87.83,87.94,16729.0,72.0218,72.153,72.0218,72.112,16729.0
2016-05-27 11:40:00,87.94,87.94,87.83,87.88,6645.0,72.112,72.112,72.0218,72.0628,6645.0
2016-05-27 11:50:00,87.9,87.92,87.86,87.87,8515.0,72.0792,72.0956,72.0464,72.0546,8515.0
2016-05-27 12:00:00,87.88,88.02,87.85,88.02,26576.0,72.0628,72.1776,72.0382,72.1776,26576.0
2016-05-27 12:10:00,88.03,88.07,87.99,88.02,26729.0,72.1858,72.2186,72.153,72.1776,26729.0
2016-05-27 12:20:00,88.05,88.05,88.0,88.02,18005.0,72.2022,72.2022,72.1612,72.1776,18005.0
2016-05-27 12:30:00,88.03,88.06,88.01,88.02,11799.0,72.1858,72.2104,72.1694,72.1776,11799.0
2016-05-27 12:40:00,88.0,88.03,87.99,88.0,8358.0,72.1612,72.1858,72.153,72.1612,8358.0
2016-05-27 12:50:00,87.99,88.01,87.98,87.99,9395.0,72.153,72.1694,72.1448,72.153,9395.0
2016-05-27 13:00:00,87.98,88.03,87.97,87.97,15512.0,72.1448,72.1858,72.1366,72.1366,15512.0
2016-05-27 13:10:00,87.97,88.01,87.95,87.98,11643.0,72.1366,72.1694,72.1202,72.1448,11643.0
2016-05-27 13:20:00,87.99,88.01,87.95,88.0,16781.0,72.153,72.1694,72.1202,72.1612,16781.0
2016-05-27 13:30:00,88.01,88.01,87.85,87.85,28576.0,72.1694,72.1694,72.0382,72.0382,28576.0
2016-05-27 13:40:00,87.82,87.96,87.8,87.93,14446.0,72.0136,72.1284,71.9972,72.1038,14446.0
2016-05-27 13:50:00,87.94,87.94,87.87,87.91,15438.0,72.112,72.112,72.0546,72.0874,15438.0
2016-05-27 14:00:00,87.9,87.91,87.76,87.86,22342.0,72.0792,72.0874,71.9644,72.0464,22342.0
2016-05-27 14:10:00,87.86,87.96,87.85,87.94,13654.0,72.0464,72.1284,72.0382,72.112,13654.0
2016-05-27 14:20:00,87.92,87.99,87.88,87.95,13963.0,72.0956,72.153,72.0628,72.1202,13963.0
2016-05-27 14:30:00,87.94,88.02,87.9,87.92,12599.0,72.112,72.1776,72.0792,72.0956,12599.0
2016-05-27 14:40:00,87.9,87.96,87.88,87.93,10387.0,72.0792,72.1284,72.0628,72.1038,10387.0
2016-05-27 14:50:00,87.94,87.97,87.9,87.93,15221.0,72.112,72.1366,72.0792,72.1038,15221.0
2016-05-27 15:00:00,87.94,87.96,87.91,87.95,13591.0,72.112,72.1284,72.0874,72.1202,13591.0
2016-05-27 15:10:00,87.95,87.96,87.91,87.95,8821.0,72.1202,72.1284,72.0874,72.1202,8821.0
2016-05-27 15:20:00,87.94,87.97,87.9,87.93,16045.0,72.112,72.1366,72.0792,72.1038,16045.0
2016-05-27 15:30:00,87.94,88.0,87.93,87.97,27046.0,72.112,72.1612,72.1038,72.1366,27046.0
2016-05-27 15:40:00,87.98,88.04,87.96,87.98,32620.0,72.1448,72.194,72.1284,72.1448,32620.0
2016-05-27 15:50:00,87.98,88.07,87.98,88.04,90935.0,72.1448,72.2186,72.1448,72.194,90935.0
2016-05-31 09:30:00,88.37,88.37,87.89,87.89,43258.0,72.4646,72.4646,72.071,72.071,43258.0
2016-05-31 09:40:00,87.88,88.06,87.73,88.03,28749.0,72.0628,72.2104,71.9398,72.1858,28749.0
2016-05-31 09:50:00,88.04,88.15,88.0,88.05,22027.0,72.194,72.2842,72.1612,72.2022,22027.0
2016-05-31 10:00:00,88.06,88.14,88.0,88.05,12565.0,72.2104,72.276,72.1612,72.2022,12565.0
2016-05-31 10:10:00,88.06,88.09,87.93,87.97,14782.0,72.2104,72.235,72.1038,72.1366,14782.0
2016-05-31 10:20:00,87.96,87.96,87.82,87.82,17334.0,72.1284,72.1284,72.0136,72.0136,17334.0
2016-05-31 10:30:00,87.82,87.9,87.65,87.69,20485.0,72.0136,72.0792,71.8742,71.907,20485.0
2016-05-31 10:40:00,87.66,87.68,87.58,87.66,24860.0,71.8824,71.8988,71.8168,71.8824,24860.0
2016-05-31 10:50:00,87.66,87.73,87.65,87.71,29956.0,71.8824,71.9398,71.8742,71.9234,29956.0
2016-05-31 11:00:00,87.7,87.74,87.62,87.63,24218.0,71.9152,71.948,71.8496,71.8578,24218.0
2016-05-31 11:10:00,87.62,87.62,87.47,87.51,19053.0,71.8496,71.8496,71.7266,71.7594,19053.0
2016-05-31 11:20:00,87.51,87.57,87.5,87.52,22797.0,71.7594,71.8086,71.7512,71.7676,22797.0
2016-05-31 11:30:00,87.51,87.6,87.51,87.6,11977.0,71.7594,71.8332,71.7594,71.8332,11977.0
2016-05-31 11:40:00,87.6,87.6,87.49,87.53,11292.0,71.8332,71.8332,71.743,71.7758,11292.0
2016-05-31 11:50:00,87.51,87.53,87.41,87.47,20326.0,71.7594,71.7758,71.6774,71.7266,20326.0
2016-05-31 12:00:00,87.46,87.46,87.38,87.4,8352.0,71.7184,71.7184,71.6528,71.6692,8352.0
2016-05-31 12:10:00,87.39,87.42,87.38,87.4,9418.0,71.661,71.6856,71.6528,71.6692,9418.0
2016-05-31 12:20:00,87.4,87.49,87.37,87.43,10415.0,71.6692,71.743,71.6446,71.6938,10415.0
2016-05-31 12:30:00,87.42,87.47,87.4,87.44,16730.0,71.6856,71.7266,71.6692,71.702,16730.0
2016-05-31 12:40:00,87.44,87.46,87.39,87.41,14420.0,71.702,71.7184,71.661,71.6774,14420.0
2016-05-31 12:50:00,87.42,87.47,87.4,87.45,15682.0,71.6856,71.7266,71.6692,71.7102,15682.0
2016-05-31 13:00:00,87.46,87.49,87.41,87.41,10477.0,71.7184,71.743,71.6774,71.6774,10477.0
2016-05-31 13:10:00,87.44,87.54,87.43,87.54,9855.0,71.702,71.784,71.6938,71.784,9855.0
2016-05-31 13:20:00,87.55,87.66,87.54,87.66,18003.0,71.7922,71.8824,71.784,71.8824,18003.0
2016-05-31 13:30:00,87.66,87.71,87.65,87.7,12203.0,71.8824,71.9234,71.8742,71.9152,12203.0
2016-05-31 13:40:00,87.7,87.71,87.6,87.6,9602.0,71.9152,71.9234,71.8332,71.8332,9602.0
2016-05-31 13:50:00,87.61,87.63,87.57,87.58,11974.0,71.8414,71.8578,71.8086,71.8168,11974.0
2016-05-31 14:00:00,87.57,87.58,87.34,87.36,22293.0,71.8086,71.8168,71.62,71.6364,22293.0
2016-05-31 14:10:00,87.35,87.43,87.33,87.42,15750.0,71.6282,71.6938,71.6118,71.6856,15750.0
2016-05-31 14:20:00,87.42,87.54,87.41,87.52,21602.0,71.6856,71.784,71.6774,71.7676,21602.0
2016-05-31 14:30:00,87.5,87.51,87.43,87.5,13590.0,71.7512,71.7594,71.6938,71.7512,13590.0
2016-05-31 14:40:00,87.5,87.56,87.46,87.55,24909.0,71.7512,71.8004,71.7184,71.7922,24909.0
2016-05-31 14:50:00,87.54,87.55,87.47,87.53,28112.0,71.784,71.7922,71.7266,71.7758,28112.0
2016-05-31 15:00:00,87.52,87.56,87.47,87.56,24070.0,71.7676,71.8004,71.7266,71.8004,24070.0
2016-05-31 15:10:00,87.57,87.67,87.56,87.65,29511.0,71.8086,71.8906,71.8004,71.8742,29511.0
2016-05-31 15:20:00,87.65,87.69,87.61,87.67,27272.0,71.8742,71.907,71.8414,71.8906,27272.0
2016-05-31 15:30:00,87.66,87.76,87.66,87.72,34621.0,71.8824,71.9644,71.8824,71.9316,34621.0
2016-05-31 15:40:00,87.72,87.8,87.7,87.8,40327.0,71.9316,71.9972,71.9152,71.9972,40327.0
2016-05-31 15:50:00,87.8,87.98,87.8,87.84,267347.0,71.9972,72.1448,71.9972,72.03,267347.0
2016-06-01 09:30:00,87.6,87.86,87.44,87.75,36089.0,71.8332,72.0464,71.702,71.9562,36089.0
2016-06-01 09:40:00,87.74,87.92,87.68,87.9,29931.0,71.948,72.0956,71.8988,72.0792,29931.0
2016-06-01 09:50:00,87.89,87.97,87.87,87.92,23101.0,72.071,72.1366,72.0546,72.0956,23101.0
2016-06-01 10:00:00,87.94,88.02,87.76,88.0,32260.0,72.112,72.1776,71.9644,72.1612,32260.0
2016-06-01 10:10:00,88.03,88.03,87.89,87.9,21952.0,72.1858,72.1858,72.071,72.0792,21952.0
2016-06-01 10:20:00,87.89,88.0,87.85,87.91,28971.0,72.071,72.1612,72.0382,72.0874,28971.0
2016-06-01 10:30:00,87.91,88.1,87.9,88.02,38617.0,72.0874,72.2432,72.0792,72.1776,38617.0
2016-06-01 10:40:00,88.02,88.02,87.88,88.0,20555.0,72.1776,72.1776,72.0628,72.1612,20555.0
2016-06-01 10:50:00,88.02,88.08,87.97,88.0,20724.0,72.1776,72.2268,72.1366,72.1612,20724.0
2016-06-01 11:00:00,88.01,88.11,88.0,88.03,28831.0,72.1694,72.2514,72.1612,72.1858,28831.0
2016-06-01 11:10:00,88.04,88.07,87.93,87.95,29231.0,72.194,72.2186,72.1038,72.1202,29231.0
2016-06-01 11:20:00,87.96,88.03,87.95,88.0,49891.0,72.1284,72.1858,72.1202,72.1612,49891.0
2016-06-01 11:30:00,88.0,88.03,87.84,87.84,67899.0,72.1612,72.1858,72.03,72.03,67899.0
2016-06-01 11:40:00,87.83,87.89,87.78,87.89,13473.0,72.0218,72.071,71.9808,72.071,13473.0
2016-06-01 11:50:00,87.9,88.01,87.9,88.01,28285.0,72.0792,72.1694,72.0792,72.1694,28285.0
2016-06-01 12:00:00,88.01,88.04,87.96,88.0,53843.0,72.1694,72.194,72.1284,72.1612,53843.0
2016-06-01 12:10:00,88.0,88.17,87.99,88.15,75124.0,72.1612,72.3006,72.153,72.2842,75124.0
2016-06-01 12:20:00,88.15,88.16,88.08,88.1,38929.0,72.2842,72.2924,72.2268,72.2432,38929.0
2016-06-01 12:30:00,88.09,88.1,87.91,87.92,32823.0,72.235,72.2432,72.0874,72.0956,32823.0
2016-06-01 12:40:00,87.9,88.0,87.89,87.92,16049.0,72.0792,72.1612,72.071,72.0956,16049.0
2016-06-01 12:50:00,87.92,88.02,87.92,88.0,16746.0,72.0956,72.1776,72.0956,72.1612,16746.0
2016-06-01 13:00:00,88.0,88.03,87.97,87.99,26350.0,72.1612,72.1858,72.1366,72.153,26350.0
2016-06-01 13:10:00,87.97,87.97,87.88,87.88,19875.0,72.1366,72.1366,72.0628,72.0628,19875.0
2016-06-01 13:20:00,87.89,87.9,87.85,87.85,14027.0,72.071,72.0792,72.0382,72.0382,14027.0
2016-06-01 13:30:00,87.86,87.87,87.77,87.78,11092.0,72.0464,72.0546,71.9726,71.9808,11092.0
2016-06-01 13:40:00,87.78,87.81,87.75,87.81,15508.0,71.9808,72.0054,71.9562,72.0054,15508.0
2016-06-01 13:50:00,87.81,87.9,87.81,87.9,10771.0,72.0054,72.0792,72.0054,72.0792,10771.0
2016-06-01 14:00:00,87.91,87.99,87.84,87.97,16221.0,72.0874,72.153,72.03,72.1366,16221.0
2016-06-01 14:10:00,87.96,88.07,87.95,88.02,30835.0,72.1284,72.2186,72.1202,72.1776,30835.0
2016-06-01 14:20:00,88.03,88.08,88.03,88.06,15770.0,72.1858,72.2268,72.1858,72.2104,15770.0
2016-06-01 14:30:00,88.06,88.08,87.93,87.96,29630.0,72.2104,72.2268,72.1038,72.1284,29630.0
2016-06-01 14:40:00,87.96,88.05,87.96,88.04,25721.0,72.1284,72.2022,72.1284,72.194,25721.0
2016-06-01 14:50:00,88.05,88.15,88.04,88.15,15708.0,72.2022,72.2842,72.194,72.2842,15708.0
2016-06-01 15:00:00,88.16,88.17,88.02,88.04,22061.0,72.2924,72.3006,72.1776,72.194,22061.0
2016-06-01 15:10:00,88.04,88.06,88.0,88.04,40952.0,72.194,72.2104,72.1612,72.194,40952.0
2016-06-01 15:20:00,88.03,88.07,88.02,88.04,57140.0,72.1858,72.2186,72.1776,72.194,57140.0
2016-06-01 15:30:00,88.04,88.11,88.01,88.11,40788.0,72.194,72.2514,72.1694,72.2514,40788.0
2016-06-01 15:40:00,88.11,88.18,88.02,88.03,67206.0,72.2514,72.3088,72.1776,72.1858,67206.0
2016-06-01 15:50:00,88.03,88.13,88.01,88.12,139776.0,72.1858,72.2678,72.1694,72.2596,139776.0
2016-06-02 09:30:00,88.04,88.12,87.74,87.97,25472.0,72.194,72.2596,71.948,72.1366,25472.0
2016-06-02 09:40:00,87.97,87.98,87.71,87.75,15009.0,72.1366,72.1448,71.9234,71.9562,15009.0
2016-06-02 09:50:00,87.7,87.74,87.51,87.57,13740.0,71.9152,71.948,71.7594,71.8086,13740.0
2016-06-02 10:00:00,87.56,87.77,87.52,87.74,29244.0,71.8004,71.9726,71.7676,71.948,29244.0
2016-06-02 10:10:00,87.75,87.88,87.73,87.82,9211.0,71.9562,72.0628,71.9398,72.0136,9211.0
2016-06-02 10:20:00,87.84,87.95,87.82,87.91,14427.0,72.03,72.1202,72.0136,72.0874,14427.0
2016-06-02 10:30:00,87.92,88.05,87.91,88.02,16789.0,72.0956,72.2022,72.0874,72.1776,16789.0
2016-06-02 10:40:00,88.05,88.06,87.89,87.92,20767.0,72.2022,72.2104,72.071,72.0956,20767.0
2016-06-02 10:50:00,87.92,87.94,87.78,87.85,13402.0,72.0956,72.112,71.9808,72.0382,13402.0
2016-06-02 11:00:00,87.86,87.99,87.8,87.96,13216.0,72.0464,72.153,71.9972,72.1284,13216.0
2016-06-02 11:10:00,87.95,88.01,87.89,87.9,20435.0,72.1202,72.1694,72.071,72.0792,20435.0
2016-06-02 11:20:00,87.91,87.92,87.84,87.84,8105.0,72.0874,72.0956,72.03,72.03,8105.0
2016-06-02 11:30:00,87.84,87.85,87.79,87.84,6854.0,72.03,72.0382,71.989,72.03,6854.0
2016-06-02 11:40:00,87.86,87.9,87.8,87.8,9785.0,72.0464,72.0792,71.9972,71.9972,9785.0
2016-06-02 11:50:00,87.81,87.88,87.8,87.82,12396.0,72.0054,72.0628,71.9972,72.0136,12396.0
2016-06-02 12:00:00,87.81,87.83,87.75,87.75,16839.0,72.0054,72.0218,71.9562,71.9562,16839.0
2016-06-02 12:10:00,87.77,87.81,87.75,87.79,5262.0,71.9726,72.0054,71.9562,71.989,5262.0
2016-06-02 12:20:00,87.79,87.82,87.78,87.78,6597.0,71.989,72.0136,71.9808,71.9808,6597.0
2016-06-02 12:30:00,87.78,87.82,87.75,87.81,7143.0,71.9808,72.0136,71.9562,72.0054,7143.0
2016-06-02 12:40:00,87.82,87.88,87.82,87.87,12335.0,72.0136,72.0628,72.0136,72.0546,12335.0
2016-06-02 12:50:00,87.88,87.95,87.88,87.94,10848.0,72.0628,72.1202,72.0628,72.112,10848.0
2016-06-02 13:00:00,87.95,87.97,87.92,87.93,21306.0,72.1202,72.1366,72.0956,72.1038,21306.0
2016-06-02 13:10:00,87.93,87.93,87.85,87.86,9280.0,72.1038,72.1038,72.0382,72.0464,9280.0
2016-06-02 13:20:00,87.87,87.92,87.86,87.9,5378.0,72.0546,72.0956,72.0464,72.0792,5378.0
2016-06-02 13:30:00,87.91,87.95,87.91,87.93,8727.0,72.0874,72.1202,72.0874,72.1038,8727.0
2016-06-02 13:40:00,87.92,87.99,87.91,87.99,7522.0,72.0956,72.153,72.0874,72.153,7522.0
2016-06-02 13:50:00,87.99,88.03,87.99,88.0,40964.0,72.153,72.1858,72.153,72.1612,40964.0
2016-06-02 14:00:00,88.02,88.04,87.98,87.99,69106.0,72.1776,72.194,72.1448,72.153,69106.0
2016-06-02 14:10:00,87.99,88.0,87.97,87.99,8001.0,72.153,72.1612,72.1366,72.153,8001.0
2016-06-02 14:20:00,87.99,88.01,87.98,88.01,27059.0,72.153,72.1694,72.1448,72.1694,27059.0
2016-06-02 14:30:00,88.01,88.01,87.92,87.94,18835.0,72.1694,72.1694,72.0956,72.112,18835.0
2016-06-02 14:40:00,87.94,88.0,87.94,87.95,11328.0,72.112,72.1612,72.112,72.1202,11328.0
2016-06-02 14:50:00,87.96,88.0,87.95,87.99,13927.0,72.1284,72.1612,72.1202,72.153,13927.0
2016-06-02 15:00:00,88.0,88.0,87.97,87.98,24299.0,72.1612,72.1612,72.1366,72.1448,24299.0
2016-06-02 15:10:00,87.99,88.02,87.98,88.02,20374.0,72.153,72.1776,72.1448,72.1776,20374.0
2016-06-02 15:20:00,88.01,88.06,88.01,88.06,28794.0,72.1694,72.2104,72.1694,72.2104,28794.0
2016-06-02 15:30:00,88.06,88.06,88.04,88.05,35118.0,72.2104,72.2104,72.194,72.2022,35118.0
2016-06-02 15:40:00,88.06,88.06,87.97,87.98,31562.0,72.2104,72.2104,72.1366,72.1448,31562.0
2016-06-02 15:50:00,87.99,88.08,87.99,88.05,118069.0,72.153,72.2268,72.153,72.2022,118069.0
2016-06-03 09:30:00,87.65,87.65,87.19,87.27,57043.0,71.8742,71.8742,71.497,71.5626,57043.0
2016-06-03 09:40:00,87.31,87.42,87.12,87.12,25798.0,71.5954,71.6856,71.4396,71.4396,25798.0
2016-06-03 09:50:00,87.12,87.29,87.05,87.18,35075.0,71.4396,71.579,71.3822,71.4888,35075.0
2016-06-03 10:00:00,87.11,87.15,86.79,86.79,61756.0,71.4314,71.4642,71.1689,71.1689,61756.0
2016-06-03 10:10:00,86.81,87.04,86.77,86.84,54606.0,71.1853,71.374,71.1525,71.2099,54606.0
2016-06-03 10:20:00,86.84,86.94,86.72,86.84,57411.0,71.2099,71.2919,71.1115,71.2099,57411.0
2016-06-03 10:30:00,86.82,87.1,86.8,87.07,49055.0,71.1935,71.4232,71.1771,71.3986,49055.0
2016-06-03 10:40:00,87.09,87.26,87.05,87.26,30267.0,71.415,71.5544,71.3822,71.5544,30267.0
2016-06-03 10:50:00,87.26,87.38,87.25,87.26,33503.0,71.5544,71.6528,71.5462,71.5544,33503.0
2016-06-03 11:00:00,87.26,87.26,86.95,86.97,33257.0,71.5544,71.5544,71.3001,71.3165,33257.0
2016-06-03 11:10:00,86.96,87.06,86.92,87.05,25280.0,71.3083,71.3904,71.2755,71.3822,25280.0
2016-06-03 11:20:00,87.05,87.12,86.99,87.05,17948.0,71.3822,71.4396,71.3329,71.3822,17948.0
2016-06-03 11:30:00,87.07,87.19,87.04,87.15,16681.0,71.3986,71.497,71.374,71.4642,16681.0
2016-06-03 11:40:00,87.15,87.31,87.15,87.26,19686.0,71.4642,71.5954,71.4642,71.5544,19686.0
2016-06-03 11:50:00,87.27,87.33,87.19,87.28,28591.0,71.5626,71.6118,71.497,71.5708,28591.0
2016-06-03 12:00:00,87.29,87.33,87.08,87.08,20509.0,71.579,71.6118,71.4068,71.4068,20509.0
2016-06-03 12:10:00,87.09,87.11,87.0,87.02,22962.0,71.415,71.4314,71.3411,71.3575,22962.0
2016-06-03 12:20:00,87.03,87.09,87.01,87.05,13567.0,71.3658,71.415,71.3493,71.3822,13567.0
2016-06-03 12:30:00,87.04,87.18,87.04,87.11,9592.0,71.374,71.4888,71.374,71.4314,9592.0
2016-06-03 12:40:00,87.11,87.11,86.97,87.0,10813.0,71.4314,71.4314,71.3165,71.3411,10813.0
2016-06-03 12:50:00,87.0,87.07,86.97,87.02,8935.0,71.3411,71.3986,71.3165,71.3575,8935.0
2016-06-03 13:00:00,87.03,87.09,87.0,87.09,15063.0,71.3658,71.415,71.3411,71.415,15063.0
2016-06-03 13:10:00,87.08,87.1,86.96,86.97,21226.0,71.4068,71.4232,71.3083,71.3165,21226.0
2016-06-03 13:20:00,86.99,87.07,86.98,86.98,16454.0,71.3329,71.3986,71.3247,71.3247,16454.0
2016-06-03 13:30:00,87.0,87.09,86.98,87.06,22780.0,71.3411,71.415,71.3247,71.3904,22780.0
2016-06-03 13:40:00,87.08,87.22,87.08,87.14,12160.0,71.4068,71.5216,71.4068,71.456,12160.0
2016-06-03 13:50:00,87.15,87.19,87.1,87.17,15399.0,71.4642,71.497,71.4232,71.4806,15399.0
2016-06-03 14:00:00,87.17,87.17,87.1,87.14,34685.0,71.4806,71.4806,71.4232,71.456,34685.0
2016-06-03 14:10:00,87.14,87.19,87.09,87.11,16140.0,71.456,71.497,71.415,71.4314,16140.0
2016-06-03 14:20:00,87.11,87.27,87.09,87.25,23786.0,71.4314,71.5626,71.415,71.5462,23786.0
2016-06-03 14:30:00,87.26,87.39,87.25,87.38,21311.0,71.5544,71.661,71.5462,71.6528,21311.0
2016-06-03 14:40:00,87.39,87.46,87.34,87.39,20081.0,71.661,71.7184,71.62,71.661,20081.0
2016-06-03 14:50:00,87.4,87.46,87.38,87.4,12786.0,71.6692,71.7184,71.6528,71.6692,12786.0
2016-06-03 15:00:00,87.39,87.4,87.3,87.34,13701.0,71.661,71.6692,71.5872,71.62,13701.0
2016-06-03 15:10:00,87.34,87.4,87.32,87.36,13847.0,71.62,71.6692,71.6036,71.6364,13847.0
2016-06-03 15:20:00,87.35,87.43,87.33,87.41,20945.0,71.6282,71.6938,71.6118,71.6774,20945.0
2016-06-03 15:30:00,87.41,87.42,87.36,87.41,14577.0,71.6774,71.6856,71.6364,71.6774,14577.0
2016-06-03 15:40:00,87.42,87.42,87.26,87.29,31130.0,71.6856,71.6856,71.5544,71.579,31130.0
2016-06-03 15:50:00,87.29,87.36,87.26,87.33,106617.0,71.579,71.6364,71.5544,71.6118,106617.0
2016-06-06 09:30:00,87.52,87.56,87.36,87.52,23665.0,71.7676,71.8004,71.6364,71.7676,23665.0
2016-06-06 09:40:00,87.53,87.71,87.53,87.56,15263.0,71.7758,71.9234,71.7758,71.8004,15263.0
2016-06-06 09:50:00,87.56,87.8,87.56,87.68,16823.0,71.8004,71.9972,71.8004,71.8988,16823.0
2016-06-06 10:00:00,87.7,87.76,87.62,87.65,19168.0,71.9152,71.9644,71.8496,71.8742,19168.0
2016-06-06 10:10:00,87.67,87.69,87.57,87.67,15400.0,71.8906,71.907,71.8086,71.8906,15400.0
2016-06-06 10:20:00,87.67,87.69,87.51,87.52,17386.0,71.8906,71.907,71.7594,71.7676,17386.0
2016-06-06 10:30:00,87.54,87.68,87.54,87.58,15588.0,71.784,71.8988,71.784,71.8168,15588.0
2016-06-06 10:40:00,87.57,87.66,87.57,87.63,12943.0,71.8086,71.8824,71.8086,71.8578,12943.0
2016-06-06 10:50:00,87.62,87.68,87.6,87.67,22453.0,71.8496,71.8988,71.8332,71.8906,22453.0
2016-06-06 11:00:00,87.65,87.74,87.63,87.73,38958.0,71.8742,71.948,71.8578,71.9398,38958.0
2016-06-06 11:10:00,87.74,87.75,87.68,87.7,18785.0,71.948,71.9562,71.8988,71.9152,18785.0
2016-06-06 11:20:00,87.71,87.75,87.69,87.72,24006.0,71.9234,71.9562,71.907,71.9316,24006.0
2016-06-06 11:30:00,87.73,87.78,87.71,87.78,19951.0,71.9398,71.9808,71.9234,71.9808,19951.0
2016-06-06 11:40:00,87.78,87.79,87.74,87.77,39677.0,71.9808,71.989,71.948,71.9726,39677.0
2016-06-06 11:50:00,87.77,87.8,87.71,87.73,20630.0,71.9726,71.9972,71.9234,71.9398,20630.0
2016-06-06 12:00:00,87.73,87.76,87.65,87.66,13325.0,71.9398,71.9644,71.8742,71.8824,13325.0
2016-06-06 12:10:00,87.65,87.66,87.56,87.59,12850.0,71.8742,71.8824,71.8004,71.825,12850.0
2016-06-06 12:20:00,87.61,87.64,87.55,87.62,17471.0,71.8414,71.866,71.7922,71.8496,17471.0
2016-06-06 12:30:00,87.62,87.76,87.57,87.66,23230.0,71.8496,71.9644,71.8086,71.8824,23230.0
2016-06-06 12:40:00,87.65,87.73,87.57,87.59,20184.0,71.8742,71.9398,71.8086,71.825,20184.0
2016-06-06 12:50:00,87.59,87.62,87.44,87.62,21369.0,71.825,71.8496,71.702,71.8496,21369.0
2016-06-06 13:00:00,87.62,87.69,87.58,87.69,20812.0,71.8496,71.907,71.8168,71.907,20812.0
2016-06-06 13:10:00,87.69,87.8,87.69,87.7,14602.0,71.907,71.9972,71.907,71.9152,14602.0
2016-06-06 13:20:00,87.71,87.76,87.71,87.72,13384.0,71.9234,71.9644,71.9234,71.9316,13384.0
2016-06-06 13:30:00,87.72,87.74,87.68,87.68,12467.0,71.9316,71.948,71.8988,71.8988,12467.0
2016-06-06 13:40:00,87.67,87.79,87.66,87.78,22371.0,71.8906,71.989,71.8824,71.9808,22371.0
2016-06-06 13:50:00,87.77,87.9,87.76,87.83,25497.0,71.9726,72.0792,71.9644,72.0218,25497.0
2016-06-06 14:00:00,87.82,87.89,87.8,87.87,18568.0,72.0136,72.071,71.9972,72.0546,18568.0
2016-06-06 14:10:00,87.88,87.99,87.86,87.97,18775.0,72.0628,72.153,72.0464,72.1366,18775.0
2016-06-06 14:20:00,87.97,88.01,87.94,87.94,75404.0,72.1366,72.1694,72.112,72.112,75404.0
2016-06-06 14:30:00,87.93,87.94,87.86,87.9,22789.0,72.1038,72.112,72.0464,72.0792,22789.0
2016-06-06 14:40:00,87.9,87.91,87.87,87.89,49325.0,72.0792,72.0874,72.0546,72.071,49325.0
2016-06-06 14:50:00,87.88,87.92,87.83,87.83,52646.0,72.0628,72.0956,72.0218,72.0218,52646.0
2016-06-06 15:00:00,87.84,87.9,87.84,87.87,11938.0,72.03,72.0792,72.03,72.0546,11938.0
2016-06-06 15:10:00,87.88,87.89,87.81,87.81,36511.0,72.0628,72.071,72.0054,72.0054,36511.0
2016-06-06 15:20:00,87.81,87.81,87.73,87.74,44236.0,72.0054,72.0054,71.9398,71.948,44236.0
2016-06-06 15:30:00,87.74,87.77,87.69,87.76,79025.0,71.948,71.9726,71.907,71.9644,79025.0
2016-06-06 15:40:00,87.75,87.79,87.74,87.75,29975.0,71.9562,71.989,71.948,71.9562,29975.0
2016-06-06 15:50:00,87.75,87.79,87.67,87.69,112757.0,71.9562,71.989,71.8906,71.907,112757.0
2016-06-07 09:30:00,87.7,87.97,87.69,87.85,38144.0,71.9152,72.1366,71.907,72.0382,38144.0
2016-06-07 09:40:00,87.85,87.87,87.72,87.79,45674.0,72.0382,72.0546,71.9316,71.989,45674.0
2016-06-07 09:50:00,87.77,87.82,87.7,87.76,56843.0,71.9726,72.0136,71.9152,71.9644,56843.0
2016-06-07 10:00:00,87.75,87.76,87.71,87.72,34012.0,71.9562,71.9644,71.9234,71.9316,34012.0
2016-06-07 10:10:00,87.73,87.76,87.69,87.71,43367.0,71.9398,71.9644,71.907,71.9234,43367.0
2016-06-07 10:20:00,87.72,87.72,87.53,87.53,23308.0,71.9316,71.9316,71.7758,71.7758,23308.0
2016-06-07 10:30:00,87.56,87.63,87.52,87.52,35860.0,71.8004,71.8578,71.7676,71.7676,35860.0
2016-06-07 10:40:00,87.53,87.53,87.39,87.39,32665.0,71.7758,71.7758,71.661,71.661,32665.0
2016-06-07 10:50:00,87.38,87.47,87.34,87.44,14543.0,71.6528,71.7266,71.62,71.702,14543.0
2016-06-07 11:00:00,87.45,87.49,87.4,87.49,20940.0,71.7102,71.743,71.6692,71.743,20940.0
2016-06-07 11:10:00,87.49,87.5,87.45,87.48,18473.0,71.743,71.7512,71.7102,71.7348,18473.0
2016-06-07 11:20:00,87.49,87.51,87.43,87.49,15908.0,71.743,71.7594,71.6938,71.743,15908.0
2016-06-07 11:30:00,87.5,87.51,87.44,87.47,20954.0,71.7512,71.7594,71.702,71.7266,20954.0
2016-06-07 11:40:00,87.47,87.5,87.46,87.49,11427.0,71.7266,71.7512,71.7184,71.743,11427.0
2016-06-07 11:50:00,87.49,87.49,87.39,87.4,70770.0,71.743,71.743,71.661,71.6692,70770.0
2016-06-07 12:00:00,87.4,87.4,87.21,87.23,123882.0,71.6692,71.6692,71.5134,71.5298,123882.0
2016-06-07 12:10:00,87.23,87.48,87.21,87.44,51677.0,71.5298,71.7348,71.5134,71.702,51677.0
2016-06-07 12:20:00,87.45,87.5,87.43,87.47,16178.0,71.7102,71.7512,71.6938,71.7266,16178.0
2016-06-07 12:30:00,87.47,87.51,87.47,87.48,22411.0,71.7266,71.7594,71.7266,71.7348,22411.0
2016-06-07 12:40:00,87.48,87.51,87.46,87.47,21707.0,71.7348,71.7594,71.7184,71.7266,21707.0
2016-06-07 12:50:00,87.46,87.5,87.41,87.5,17817.0,71.7184,71.7512,71.6774,71.7512,17817.0
2016-06-07 13:00:00,87.49,87.5,87.45,87.47,13102.0,71.743,71.7512,71.7102,71.7266,13102.0
2016-06-07 13:10:00,87.47,87.47,87.4,87.42,53537.0,71.7266,71.7266,71.6692,71.6856,53537.0
2016-06-07 13:20:00,87.42,87.44,87.37,87.39,28291.0,71.6856,71.702,71.6446,71.661,28291.0
2016-06-07 13:30:00,87.38,87.41,87.34,87.36,22410.0,71.6528,71.6774,71.62,71.6364,22410.0
2016-06-07 13:40:00,87.38,87.39,87.3,87.31,25174.0,71.6528,71.661,71.5872,71.5954,25174.0
2016-06-07 13:50:00,87.31,87.33,87.1,87.26,193637.0,71.5954,71.6118,71.4232,71.5544,193637.0
2016-06-07 14:00:00,87.25,87.27,87.09,87.2,247154.0,71.5462,71.5626,71.415,71.5052,247154.0
2016-06-07 14:10:00,87.2,87.2,87.14,87.17,43816.0,71.5052,71.5052,71.456,71.4806,43816.0
2016-06-07 14:20:00,87.17,87.21,87.16,87.18,53671.0,71.4806,71.5134,71.4724,71.4888,53671.0
2016-06-07 14:30:00,87.18,87.2,87.14,87.15,32184.0,71.4888,71.5052,71.456,71.4642,32184.0
2016-06-07 14:40:00,87.15,87.2,87.14,87.17,34155.0,71.4642,71.5052,71.456,71.4806,34155.0
2016-06-07 14:50:00,87.17,87.19,87.07,87.09,34126.0,71.4806,71.497,71.3986,71.415,34126.0
2016-06-07 15:00:00,87.09,87.13,86.99,87.01,74707.0,71.415,71.4478,71.3329,71.3493,74707.0
2016-06-07 15:10:00,87.02,87.04,86.97,86.98,37243.0,71.3575,71.374,71.3165,71.3247,37243.0
2016-06-07 15:20:00,86.98,87.01,86.93,86.95,73165.0,71.3247,71.3493,71.2837,71.3001,73165.0
2016-06-07 15:30:00,86.95,86.95,86.83,86.86,72050.0,71.3001,71.3001,71.2017,71.2263,72050.0
2016-06-07 15:40:00,86.86,86.88,86.79,86.82,76695.0,71.2263,71.2427,71.1689,71.1935,76695.0
2016-06-07 15:50:00,86.8,86.89,86.79,86.88,140843.0,71.1771,71.2509,71.1689,71.2427,140843.0
2016-06-08 09:30:00,86.6,86.73,86.31,86.69,70306.0,71.4447,71.5519,71.2054,71.5189,70306.0
2016-06-08 09:40:00,86.69,86.98,86.68,86.97,87477.0,71.5189,71.7582,71.5107,71.7499,87477.0
2016-06-08 09:50:00,86.97,87.04,86.93,86.97,72377.0,71.7499,71.8077,71.7169,71.7499,72377.0
2016-06-08 10:00:00,86.96,87.08,86.93,86.94,86630.0,71.7417,71.8407,71.7169,71.7252,86630.0
2016-06-08 10:10:00,86.91,86.92,86.71,86.75,38961.0,71.7004,71.7087,71.5354,71.5684,38961.0
2016-06-08 10:20:00,86.76,86.88,86.75,86.87,24557.0,71.5767,71.6757,71.5684,71.6674,24557.0
2016-06-08 10:30:00,86.85,86.97,86.8,86.97,37730.0,71.6509,71.7499,71.6097,71.7499,37730.0
2016-06-08 10:40:00,86.97,87.03,86.91,86.97,47053.0,71.7499,71.7994,71.7004,71.7499,47053.0
2016-06-08 10:50:00,86.98,87.02,86.92,87.01,36110.0,71.7582,71.7912,71.7087,71.7829,36110.0
2016-06-08 11:00:00,87.01,87.01,86.9,86.94,41628.0,71.7829,71.7829,71.6922,71.7252,41628.0
2016-06-08 11:10:00,86.94,87.13,86.92,87.09,42908.0,71.7252,71.8819,71.7087,71.8489,42908.0
2016-06-08 11:20:00,87.09,87.15,87.06,87.06,21990.0,71.8489,71.8984,71.8242,71.8242,21990.0
2016-06-08 11:30:00,87.07,87.13,87.04,87.09,36892.0,71.8324,71.8819,71.8077,71.8489,36892.0
2016-06-08 11:40:00,87.1,87.12,87.09,87.09,19202.0,71.8572,71.8737,71.8489,71.8489,19202.0
2016-06-08 11:50:00,87.09,87.1,86.96,86.98,27216.0,71.8489,71.8572,71.7417,71.7582,27216.0
2016-06-08 12:00:00,86.98,87.01,86.97,86.98,23739.0,71.7582,71.7829,71.7499,71.7582,23739.0
2016-06-08 12:10:00,86.99,87.01,86.97,86.98,33827.0,71.7664,71.7829,71.7499,71.7582,33827.0
2016-06-08 12:20:00,86.99,87.07,86.98,87.02,30308.0,71.7664,71.8324,71.7582,71.7912,30308.0
2016-06-08 12:30:00,87.03,87.04,87.0,87.01,21559.0,71.7994,71.8077,71.7747,71.7829,21559.0
2016-06-08 12:40:00,87.0,87.0,86.92,86.95,14145.0,71.7747,71.7747,71.7087,71.7334,14145.0
2016-06-08 12:50:00,86.94,87.0,86.93,87.0,28341.0,71.7252,71.7747,71.7169,71.7747,28341.0
2016-06-08 13:00:00,87.0,87.07,86.97,87.05,41451.0,71.7747,71.8324,71.7499,71.8159,41451.0
2016-06-08 13:10:00,87.04,87.13,87.03,87.12,14774.0,71.8077,71.8819,71.7994,71.8737,14774.0
2016-06-08 13:20:00,87.14,87.14,86.93,86.93,19964.0,71.8902,71.8902,71.7169,71.7169,19964.0
2016-06-08 13:30:00,86.93,87.07,86.93,87.03,26277.0,71.7169,71.8324,71.7169,71.7994,26277.0
2016-06-08 13:40:00,87.03,87.04,86.96,86.98,22224.0,71.7994,71.8077,71.7417,71.7582,22224.0
2016-06-08 13:50:00,86.98,87.05,86.97,87.04,17374.0,71.7582,71.8159,71.7499,71.8077,17374.0
2016-06-08 14:00:00,87.05,87.05,86.94,87.04,31855.0,71.8159,71.8159,71.7252,71.8077,31855.0
2016-06-08 14:10:00,87.04,87.09,87.01,87.06,27495.0,71.8077,71.8489,71.7829,71.8242,27495.0
2016-06-08 14:20:00,87.07,87.14,87.06,87.14,27718.0,71.8324,71.8902,71.8242,71.8902,27718.0
2016-06-08 14:30:00,87.14,87.21,87.11,87.17,32888.0,71.8902,71.9479,71.8654,71.9149,32888.0
2016-06-08 14:40:00,87.17,87.21,87.12,87.16,27374.0,71.9149,71.9479,71.8737,71.9067,27374.0
2016-06-08 14:50:00,87.16,87.21,87.16,87.2,31839.0,71.9067,71.9479,71.9067,71.9397,31839.0
2016-06-08 15:00:00,87.2,87.22,87.17,87.2,23673.0,71.9397,71.9562,71.9149,71.9397,23673.0
2016-06-08 15:10:00,87.21,87.23,87.16,87.19,26855.0,71.9479,71.9644,71.9067,71.9314,26855.0
2016-06-08 15:20:00,87.19,87.19,87.12,87.15,22391.0,71.9314,71.9314,71.8737,71.8984,22391.0
2016-06-08 15:30:00,87.15,87.19,87.14,87.17,40111.0,71.8984,71.9314,71.8902,71.9149,40111.0
2016-06-08 15:40:00,87.16,87.2,87.15,87.19,66863.0,71.9067,71.9397,71.8984,71.9314,66863.0
2016-06-08 15:50:00,87.2,87.23,87.16,87.23,109463.0,71.9397,71.9644,71.9067,71.9644,109463.0
2016-06-09 09:30:00,87.03,87.3,86.88,87.09,55045.0,71.7994,72.0222,71.6757,71.8489,55045.0
2016-06-09 09:40:00,87.08,87.23,86.96,87.21,21431.0,71.8407,71.9644,71.7417,71.9479,21431.0
2016-06-09 09:50:00,87.17,87.23,87.1,87.18,17657.0,71.9149,71.9644,71.8572,71.9232,17657.0
2016-06-09 10:00:00,87.15,87.25,87.11,87.21,44724.0,71.8984,71.9809,71.8654,71.9479,44724.0
2016-06-09 10:10:00,87.22,87.26,87.12,87.22,21841.0,71.9562,71.9892,71.8737,71.9562,21841.0
2016-06-09 10:20:00,87.23,87.25,87.12,87.2,35705.0,71.9644,71.9809,71.8737,71.9397,35705.0
2016-06-09 10:30:00,87.19,87.2,86.97,87.1,28940.0,71.9314,71.9397,71.7499,71.8572,28940.0
2016-06-09 10:40:00,87.1,87.24,87.07,87.22,24543.0,71.8572,71.9727,71.8324,71.9562,24543.0
2016-06-09 10:50:00,87.24,87.29,87.21,87.27,20008.0,71.9727,72.0139,71.9479,71.9974,20008.0
2016-06-09 11:00:00,87.26,87.33,87.26,87.26,21848.0,71.9892,72.0469,71.9892,71.9892,21848.0
2016-06-09 11:10:00,87.26,87.29,87.2,87.2,19994.0,71.9892,72.0139,71.9397,71.9397,19994.0
2016-06-09 11:20:00,87.2,87.24,87.12,87.19,26802.0,71.9397,71.9727,71.8737,71.9314,26802.0
2016-06-09 11:30:00,87.18,87.19,87.12,87.17,23432.0,71.9232,71.9314,71.8737,71.9149,23432.0
2016-06-09 11:40:00,87.17,87.21,87.14,87.15,20720.0,71.9149,71.9479,71.8902,71.8984,20720.0
2016-06-09 11:50:00,87.15,87.2,87.09,87.15,26314.0,71.8984,71.9397,71.8489,71.8984,26314.0
2016-06-09 12:00:00,87.15,87.25,87.15,87.24,29371.0,71.8984,71.9809,71.8984,71.9727,29371.0
2016-06-09 12:10:00,87.24,87.26,87.13,87.16,36650.0,71.9727,71.9892,71.8819,71.9067,36650.0
2016-06-09 12:20:00,87.16,87.23,87.16,87.19,17880.0,71.9067,71.9644,71.9067,71.9314,17880.0
2016-06-09 12:30:00,87.19,87.3,87.18,87.28,19791.0,71.9314,72.0222,71.9232,72.0057,19791.0
2016-06-09 12:40:00,87.28,87.35,87.27,87.33,17213.0,72.0057,72.0634,71.9974,72.0469,17213.0
2016-06-09 12:50:00,87.31,87.42,87.31,87.38,23876.0,72.0304,72.1212,72.0304,72.0882,23876.0
2016-06-09 13:00:00,87.39,87.42,87.37,87.4,10719.0,72.0964,72.1212,72.0799,72.1047,10719.0
2016-06-09 13:10:00,87.4,87.52,87.38,87.5,24453.0,72.1047,72.2037,72.0882,72.1872,24453.0
2016-06-09 13:20:00,87.52,87.56,87.49,87.5,15659.0,72.2037,72.2367,72.1789,72.1872,15659.0
2016-06-09 13:30:00,87.49,87.55,87.48,87.51,31900.0,72.1789,72.2284,72.1707,72.1954,31900.0
2016-06-09 13:40:00,87.5,87.53,87.45,87.47,25851.0,72.1872,72.2119,72.1459,72.1624,25851.0
2016-06-09 13:50:00,87.46,87.46,87.31,87.44,24884.0,72.1542,72.1542,72.0304,72.1377,24884.0
2016-06-09 14:00:00,87.44,87.45,87.34,87.35,24292.0,72.1377,72.1459,72.0552,72.0634,24292.0
2016-06-09 14:10:00,87.35,87.48,87.34,87.44,14265.0,72.0634,72.1707,72.0552,72.1377,14265.0
2016-06-09 14:20:00,87.42,87.48,87.39,87.39,15392.0,72.1212,72.1707,72.0964,72.0964,15392.0
2016-06-09 14:30:00,87.4,87.5,87.4,87.49,19990.0,72.1047,72.1872,72.1047,72.1789,19990.0
2016-06-09 14:40:00,87.5,87.55,87.47,87.49,76997.0,72.1872,72.2284,72.1624,72.1789,76997.0
2016-06-09 14:50:00,87.49,87.52,87.47,87.51,62758.0,72.1789,72.2037,72.1624,72.1954,62758.0
2016-06-09 15:00:00,87.51,87.56,87.49,87.56,62296.0,72.1954,72.2367,72.1789,72.2367,62296.0
2016-06-09 15:10:00,87.56,87.56,87.48,87.51,28746.0,72.2367,72.2367,72.1707,72.1954,28746.0
2016-06-09 15:20:00,87.51,87.56,87.46,87.54,21977.0,72.1954,72.2367,72.1542,72.2202,21977.0
2016-06-09 15:30:00,87.53,87.58,87.53,87.58,38205.0,72.2119,72.2532,72.2119,72.2532,38205.0
2016-06-09 15:40:00,87.59,87.64,87.58,87.64,90908.0,72.2614,72.3027,72.2532,72.3027,90908.0
2016-06-09 15:50:00,87.64,87.66,87.61,87.63,81436.0,72.3027,72.3192,72.2779,72.2944,81436.0
2016-06-10 09:30:00,86.55,87.31,86.52,86.76,58179.0,71.4034,72.0304,71.3787,71.5767,58179.0
2016-06-10 09:40:00,86.84,86.85,86.72,86.79,11181.0,71.6427,71.6509,71.5437,71.6014,11181.0
2016-06-10 09:50:00,86.83,86.83,86.65,86.74,29160.0,71.6344,71.6344,71.4859,71.5602,29160.0
2016-06-10 10:00:00,86.71,86.77,86.65,86.68,16337.0,71.5354,71.5849,71.4859,71.5107,16337.0
2016-06-10 10:10:00,86.66,86.83,86.66,86.83,23224.0,71.4942,71.6344,71.4942,71.6344,23224.0
2016-06-10 10:20:00,86.81,87.07,86.8,87.06,23552.0,71.6179,71.8324,71.6097,71.8242,23552.0
2016-06-10 10:30:00,87.05,87.15,87.03,87.03,16764.0,71.8159,71.8984,71.7994,71.7994,16764.0
2016-06-10 10:40:00,87.03,87.04,86.92,86.93,22765.0,71.7994,71.8077,71.7087,71.7169,22765.0
2016-06-10 10:50:00,86.94,87.01,86.93,86.98,29872.0,71.7252,71.7829,71.7169,71.7582,29872.0
2016-06-10 11:00:00,86.97,87.01,86.91,86.98,36579.0,71.7499,71.7829,71.7004,71.7582,36579.0
2016-06-10 11:10:00,86.99,87.01,86.9,86.92,46921.0,71.7664,71.7829,71.6922,71.7087,46921.0
2016-06-10 11:20:00,86.93,87.02,86.84,86.93,47645.0,71.7169,71.7912,71.6427,71.7169,47645.0
2016-06-10 11:30:00,86.92,86.97,86.9,86.92,21788.0,71.7087,71.7499,71.6922,71.7087,21788.0
2016-06-10 11:40:00,86.92,86.94,86.84,86.89,13457.0,71.7087,71.7252,71.6427,71.6839,13457.0
2016-06-10 11:50:00,86.89,86.94,86.86,86.93,30951.0,71.6839,71.7252,71.6592,71.7169,30951.0
2016-06-10 12:00:00,86.94,86.97,86.85,86.87,13451.0,71.7252,71.7499,71.6509,71.6674,13451.0
2016-06-10 12:10:00,86.87,86.88,86.8,86.81,20420.0,71.6674,71.6757,71.6097,71.6179,20420.0
2016-06-10 12:20:00,86.81,86.84,86.76,86.82,30477.0,71.6179,71.6427,71.5767,71.6262,30477.0
2016-06-10 12:30:00,86.83,86.9,86.79,86.89,18841.0,71.6344,71.6922,71.6014,71.6839,18841.0
2016-06-10 12:40:00,86.88,86.93,86.87,86.91,12667.0,71.6757,71.7169,71.6674,71.7004,12667.0
2016-06-10 12:50:00,86.9,86.97,86.88,86.97,17826.0,71.6922,71.7499,71.6757,71.7499,17826.0
2016-06-10 13:00:00,86.96,86.99,86.91,86.96,15557.0,71.7417,71.7664,71.7004,71.7417,15557.0
2016-06-10 13:10:00,86.98,87.02,86.96,86.98,14003.0,71.7582,71.7912,71.7417,71.7582,14003.0
2016-06-10 13:20:00,86.97,87.05,86.96,87.02,7130.0,71.7499,71.8159,71.7417,71.7912,7130.0
2016-06-10 13:30:00,86.99,86.99,86.86,86.92,19737.0,71.7664,71.7664,71.6592,71.7087,19737.0
2016-06-10 13:40:00,86.91,86.94,86.79,86.79,52160.0,71.7004,71.7252,71.6014,71.6014,52160.0
2016-06-10 13:50:00,86.77,86.82,86.72,86.74,27792.0,71.5849,71.6262,71.5437,71.5602,27792.0
2016-06-10 14:00:00,86.75,86.8,86.69,86.72,48606.0,71.5684,71.6097,71.5189,71.5437,48606.0
2016-06-10 14:10:00,86.72,86.76,86.67,86.72,23880.0,71.5437,71.5767,71.5024,71.5437,23880.0
2016-06-10 14:20:00,86.73,86.84,86.71,86.78,32403.0,71.5519,71.6427,71.5354,71.5932,32403.0
2016-06-10 14:30:00,86.79,86.85,86.72,86.83,20573.0,71.6014,71.6509,71.5437,71.6344,20573.0
2016-06-10 14:40:00,86.84,86.84,86.75,86.81,39678.0,71.6427,71.6427,71.5684,71.6179,39678.0
2016-06-10 14:50:00,86.81,86.84,86.79,86.83,33553.0,71.6179,71.6427,71.6014,71.6344,33553.0
2016-06-10 15:00:00,86.82,86.83,86.76,86.81,18304.0,71.6262,71.6344,71.5767,71.6179,18304.0
2016-06-10 15:10:00,86.8,86.84,86.77,86.8,30813.0,71.6097,71.6427,71.5849,71.6097,30813.0
2016-06-10 15:20:00,86.81,86.93,86.81,86.92,25615.0,71.6179,71.7169,71.6179,71.7087,25615.0
2016-06-10 15:30:00,86.93,87.01,86.92,87.01,53159.0,71.7169,71.7829,71.7087,71.7829,53159.0
2016-06-10 15:40:00,87.01,87.19,86.99,87.18,62984.0,71.7829,71.9314,71.7664,71.9232,62984.0
2016-06-10 15:50:00,87.17,87.18,87.08,87.1,141621.0,71.9149,71.9232,71.8407,71.8572,141621.0
2016-06-13 09:30:00,87.02,87.42,86.91,87.31,77940.0,71.7912,72.1212,71.7004,72.0304,77940.0
2016-06-13 09:40:00,87.28,87.35,87.06,87.17,25197.0,72.0057,72.0634,71.8242,71.9149,25197.0
2016-06-13 09:50:00,87.18,87.3,87.18,87.27,69619.0,71.9232,72.0222,71.9232,71.9974,69619.0
2016-06-13 10:00:00,87.28,87.35,87.15,87.16,100771.0,72.0057,72.0634,71.8984,71.9067,100771.0
2016-06-13 10:10:00,87.17,87.42,87.17,87.35,48286.0,71.9149,72.1212,71.9149,72.0634,48286.0
2016-06-13 10:20:00,87.37,87.44,87.3,87.36,72057.0,72.0799,72.1377,72.0222,72.0717,72057.0
2016-06-13 10:30:00,87.39,87.45,87.29,87.34,90677.0,72.0964,72.1459,72.0139,72.0552,90677.0
2016-06-13 10:40:00,87.34,87.4,87.3,87.35,77228.0,72.0552,72.1047,72.0222,72.0634,77228.0
2016-06-13 10:50:00,87.34,87.42,87.29,87.37,125949.0,72.0552,72.1212,72.0139,72.0799,125949.0
2016-06-13 11:00:00,87.38,87.48,87.28,87.46,62747.0,72.0882,72.1707,72.0057,72.1542,62747.0
2016-06-13 11:10:00,87.47,87.54,87.44,87.44,48316.0,72.1624,72.2202,72.1377,72.1377,48316.0
2016-06-13 11:20:00,87.43,87.48,87.37,87.48,28286.0,72.1294,72.1707,72.0799,72.1707,28286.0
2016-06-13 11:30:00,87.48,87.48,87.36,87.41,153001.0,72.1707,72.1707,72.0717,72.1129,153001.0
2016-06-13 11:40:00,87.4,87.45,87.39,87.42,36972.0,72.1047,72.1459,72.0964,72.1212,36972.0
2016-06-13 11:50:00,87.42,87.42,87.28,87.34,47397.0,72.1212,72.1212,72.0057,72.0552,47397.0
2016-06-13 12:00:00,87.35,87.41,87.3,87.4,23605.0,72.0634,72.1129,72.0222,72.1047,23605.0
2016-06-13 12:10:00,87.39,87.48,87.37,87.47,25330.0,72.0964,72.1707,72.0799,72.1624,25330.0
2016-06-13 12:20:00,87.47,87.63,87.43,87.51,78061.0,72.1624,72.2944,72.1294,72.1954,78061.0
2016-06-13 12:30:00,87.51,87.55,87.47,87.51,37680.0,72.1954,72.2284,72.1624,72.1954,37680.0
2016-06-13 12:40:00,87.51,87.62,87.49,87.5,24478.0,72.1954,72.2862,72.1789,72.1872,24478.0
2016-06-13 12:50:00,87.52,87.67,87.52,87.64,96782.0,72.2037,72.3274,72.2037,72.3027,96782.0
2016-06-13 13:00:00,87.63,87.66,87.49,87.5,24378.0,72.2944,72.3192,72.1789,72.1872,24378.0
2016-06-13 13:10:00,87.51,87.58,87.4,87.41,28112.0,72.1954,72.2532,72.1047,72.1129,28112.0
2016-06-13 13:20:00,87.41,87.56,87.41,87.56,19755.0,72.1129,72.2367,72.1129,72.2367,19755.0
2016-06-13 13:30:00,87.56,87.56,87.36,87.38,26104.0,72.2367,72.2367,72.0717,72.0882,26104.0
2016-06-13 13:40:00,87.37,87.54,87.33,87.5,22320.0,72.0799,72.2202,72.0469,72.1872,22320.0
2016-06-13 13:50:00,87.51,87.53,87.28,87.32,45847.0,72.1954,72.2119,72.0057,72.0387,45847.0
2016-06-13 14:00:00,87.33,87.4,87.28,87.39,32992.0,72.0469,72.1047,72.0057,72.0964,32992.0
2016-06-13 14:10:00,87.39,87.47,87.34,87.39,34280.0,72.0964,72.1624,72.0552,72.0964,34280.0
2016-06-13 14:20:00,87.38,87.39,87.29,87.35,25800.0,72.0882,72.0964,72.0139,72.0634,25800.0
2016-06-13 14:30:00,87.35,87.39,87.31,87.38,69311.0,72.0634,72.0964,72.0304,72.0882,69311.0
2016-06-13 14:40:00,87.38,87.47,87.36,87.38,30182.0,72.0882,72.1624,72.0717,72.0882,30182.0
2016-06-13 14:50:00,87.37,87.4,87.3,87.34,29036.0,72.0799,72.1047,72.0222,72.0552,29036.0
2016-06-13 15:00:00,87.34,87.38,87.23,87.23,73939.0,72.0552,72.0882,71.9644,71.9644,73939.0
2016-06-13 15:10:00,87.24,87.29,87.15,87.25,70052.0,71.9727,72.0139,71.8984,71.9809,70052.0
2016-06-13 15:20:00,87.24,87.3,87.19,87.23,70800.0,71.9727,72.0222,71.9314,71.9644,70800.0
2016-06-13 15:30:00,87.24,87.33,87.19,87.23,107627.0,71.9727,72.0469,71.9314,71.9644,107627.0
2016-06-13 15:40:00,87.23,87.23,87.05,87.09,200732.0,71.9644,71.9644,71.8159,71.8489,200732.0
2016-06-13 15:50:00,87.1,87.22,87.03,87.15,334410.0,71.8572,71.9562,71.7994,71.8984,334410.0
2016-06-14 09:30:00,86.97,87.26,86.97,87.18,49266.0,71.7499,71.9892,71.7499,71.9232,49266.0
2016-06-14 09:40:00,87.17,87.36,87.16,87.22,26238.0,71.9149,72.0717,71.9067,71.9562,26238.0
2016-06-14 09:50:00,87.18,87.3,87.17,87.29,37753.0,71.9232,72.0222,71.9149,72.0139,37753.0
2016-06-14 10:00:00,87.29,87.43,87.12,87.15,29215.0,72.0139,72.1294,71.8737,71.8984,29215.0
2016-06-14 10:10:00,87.16,87.25,87.1,87.2,31577.0,71.9067,71.9809,71.8572,71.9397,31577.0
2016-06-14 10:20:00,87.2,87.24,87.09,87.11,25665.0,71.9397,71.9727,71.8489,71.8654,25665.0
2016-06-14 10:30:00,87.12,87.23,87.06,87.23,43848.0,71.8737,71.9644,71.8242,71.9644,43848.0
2016-06-14 10:40:00,87.2,87.31,87.1,87.13,37486.0,71.9397,72.0304,71.8572,71.8819,37486.0
2016-06-14 10:50:00,87.14,87.18,87.02,87.12,58573.0,71.8902,71.9232,71.7912,71.8737,58573.0
2016-06-14 11:00:00,87.12,87.24,87.04,87.24,46896.0,71.8737,71.9727,71.8077,71.9727,46896.0
2016-06-14 11:10:00,87.23,87.24,87.05,87.18,35295.0,71.9644,71.9727,71.8159,71.9232,35295.0
2016-06-14 11:20:00,87.19,87.32,87.12,87.16,27120.0,71.9314,72.0387,71.8737,71.9067,27120.0
2016-06-14 11:30:00,87.17,87.35,87.15,87.34,43236.0,71.9149,72.0634,71.8984,72.0552,43236.0
2016-06-14 11:40:00,87.33,87.39,87.3,87.3,27121.0,72.0469,72.0964,72.0222,72.0222,27121.0
2016-06-14 11:50:00,87.29,87.34,87.23,87.24,26179.0,72.0139,72.0552,71.9644,71.9727,26179.0
2016-06-14 12:00:00,87.23,87.29,87.16,87.18,25601.0,71.9644,72.0139,71.9067,71.9232,25601.0
2016-06-14 12:10:00,87.19,87.27,87.18,87.23,43912.0,71.9314,71.9974,71.9232,71.9644,43912.0
2016-06-14 12:20:00,87.23,87.53,87.23,87.48,14898.0,71.9644,72.2119,71.9644,72.1707,14898.0
2016-06-14 12:30:00,87.49,87.49,87.33,87.36,22412.0,72.1789,72.1789,72.0469,72.0717,22412.0
2016-06-14 12:40:00,87.33,87.35,87.19,87.25,141478.0,72.0469,72.0634,71.9314,71.9809,141478.0
2016-06-14 12:50:00,87.25,87.31,87.18,87.3,100510.0,71.9809,72.0304,71.9232,72.0222,100510.0
2016-06-14 13:00:00,87.31,87.38,87.23,87.26,36931.0,72.0304,72.0882,71.9644,71.9892,36931.0
2016-06-14 13:10:00,87.26,87.3,87.22,87.24,26780.0,71.9892,72.0222,71.9562,71.9727,26780.0
2016-06-14 13:20:00,87.25,87.28,87.2,87.2,8889.0,71.9809,72.0057,71.9397,71.9397,8889.0
2016-06-14 13:30:00,87.21,87.29,87.17,87.21,28416.0,71.9479,72.0139,71.9149,71.9479,28416.0
2016-06-14 13:40:00,87.21,87.24,87.16,87.2,16890.0,71.9479,71.9727,71.9067,71.9397,16890.0
2016-06-14 13:50:00,87.2,87.24,87.18,87.18,36691.0,71.9397,71.9727,71.9232,71.9232,36691.0
2016-06-14 14:00:00,87.18,87.22,87.14,87.18,137435.0,71.9232,71.9562,71.8902,71.9232,137435.0
2016-06-14 14:10:00,87.19,87.35,87.15,87.31,191809.0,71.9314,72.0634,71.8984,72.0304,191809.0
2016-06-14 14:20:00,87.31,87.55,87.31,87.53,34118.0,72.0304,72.2284,72.0304,72.2119,34118.0
2016-06-14 14:30:00,87.53,87.53,87.27,87.33,45630.0,72.2119,72.2119,71.9974,72.0469,45630.0
2016-06-14 14:40:00,87.34,87.39,87.26,87.28,36424.0,72.0552,72.0964,71.9892,72.0057,36424.0
2016-06-14 14:50:00,87.29,87.3,87.19,87.22,35593.0,72.0139,72.0222,71.9314,71.9562,35593.0
2016-06-14 15:00:00,87.22,87.38,87.12,87.31,79392.0,71.9562,72.0882,71.8737,72.0304,79392.0
2016-06-14 15:10:00,87.29,87.46,87.28,87.38,69314.0,72.0139,72.1542,72.0057,72.0882,69314.0
2016-06-14 15:20:00,87.38,87.5,87.34,87.5,29606.0,72.0882,72.1872,72.0552,72.1872,29606.0
2016-06-14 15:30:00,87.51,87.54,87.4,87.49,55959.0,72.1954,72.2202,72.1047,72.1789,55959.0
2016-06-14 15:40:00,87.49,87.58,87.38,87.43,87695.0,72.1789,72.2532,72.0882,72.1294,87695.0
2016-06-14 15:50:00,87.42,87.53,87.36,87.49,93425.0,72.1212,72.2119,72.0717,72.1789,93425.0
2016-06-15 09:30:00,87.53,87.61,87.23,87.45,76054.0,72.2119,72.2779,71.9644,72.1459,76054.0
2016-06-15 09:40:00,87.47,87.75,87.47,87.67,44185.0,72.1624,72.3934,72.1624,72.3274,44185.0
2016-06-15 09:50:00,87.7,87.72,87.56,87.63,29496.0,72.3522,72.3687,72.2367,72.2944,29496.0
2016-06-15 10:00:00,87.65,87.75,87.59,87.67,30458.0,72.3109,72.3934,72.2614,72.3274,30458.0
2016-06-15 10:10:00,87.66,87.68,87.59,87.6,36511.0,72.3192,72.3357,72.2614,72.2697,36511.0
2016-06-15 10:20:00,87.61,87.64,87.52,87.52,17744.0,72.2779,72.3027,72.2037,72.2037,17744.0
2016-06-15 10:30:00,87.53,87.64,87.51,87.54,28585.0,72.2119,72.3027,72.1954,72.2202,28585.0
2016-06-15 10:40:00,87.54,87.64,87.53,87.6,26927.0,72.2202,72.3027,72.2119,72.2697,26927.0
2016-06-15 10:50:00,87.61,87.66,87.5,87.5,19489.0,72.2779,72.3192,72.1872,72.1872,19489.0
2016-06-15 11:00:00,87.5,87.57,87.45,87.5,23802.0,72.1872,72.2449,72.1459,72.1872,23802.0
2016-06-15 11:10:00,87.53,87.55,87.39,87.4,23939.0,72.2119,72.2284,72.0964,72.1047,23939.0
2016-06-15 11:20:00,87.4,87.41,87.25,87.26,35545.0,72.1047,72.1129,71.9809,71.9892,35545.0
2016-06-15 11:30:00,87.24,87.38,87.24,87.35,28714.0,71.9727,72.0882,71.9727,72.0634,28714.0
2016-06-15 11:40:00,87.36,87.44,87.35,87.44,11951.0,72.0717,72.1377,72.0634,72.1377,11951.0
2016-06-15 11:50:00,87.43,87.53,87.43,87.53,20688.0,72.1294,72.2119,72.1294,72.2119,20688.0
2016-06-15 12:00:00,87.52,87.54,87.51,87.52,18801.0,72.2037,72.2202,72.1954,72.2037,18801.0
2016-06-15 12:10:00,87.53,87.56,87.48,87.53,26736.0,72.2119,72.2367,72.1707,72.2119,26736.0
2016-06-15 12:20:00,87.54,87.61,87.52,87.58,18595.0,72.2202,72.2779,72.2037,72.2532,18595.0
2016-06-15 12:30:00,87.58,87.65,87.56,87.6,25417.0,72.2532,72.3109,72.2367,72.2697,25417.0
2016-06-15 12:40:00,87.6,87.65,87.58,87.59,25215.0,72.2697,72.3109,72.2532,72.2614,25215.0
2016-06-15 12:50:00,87.6,87.61,87.54,87.54,24315.0,72.2697,72.2779,72.2202,72.2202,24315.0
2016-06-15 13:00:00,87.55,87.62,87.55,87.61,19415.0,72.2284,72.2862,72.2284,72.2779,19415.0
2016-06-15 13:10:00,87.61,87.63,87.55,87.61,30643.0,72.2779,72.2944,72.2284,72.2779,30643.0
2016-06-15 13:20:00,87.62,87.74,87.62,87.74,22459.0,72.2862,72.3852,72.2862,72.3852,22459.0
2016-06-15 13:30:00,87.72,87.74,87.65,87.69,16188.0,72.3687,72.3852,72.3109,72.3439,16188.0
2016-06-15 13:40:00,87.69,87.82,87.68,87.82,23367.0,72.3439,72.4512,72.3357,72.4512,23367.0
2016-06-15 13:50:00,87.81,87.82,87.75,87.8,15793.0,72.4429,72.4512,72.3934,72.4347,15793.0
2016-06-15 14:00:00,87.77,87.91,87.65,87.65,46952.0,72.4099,72.5254,72.3109,72.3109,46952.0
2016-06-15 14:10:00,87.68,87.76,87.62,87.71,44833.0,72.3357,72.4017,72.2862,72.3604,44833.0
2016-06-15 14:20:00,87.72,87.76,87.68,87.69,36643.0,72.3687,72.4017,72.3357,72.3439,36643.0
2016-06-15 14:30:00,87.68,87.81,87.58,87.75,43124.0,72.3357,72.4429,72.2532,72.3934,43124.0
2016-06-15 14:40:00,87.75,87.93,87.73,87.84,34140.0,72.3934,72.5419,72.3769,72.4677,34140.0
2016-06-15 14:50:00,87.83,87.92,87.78,87.92,56394.0,72.4594,72.5337,72.4182,72.5337,56394.0
2016-06-15 15:00:00,87.9,87.96,87.86,87.92,44300.0,72.5172,72.5667,72.4842,72.5337,44300.0
2016-06-15 15:10:00,87.91,87.92,87.79,87.88,51711.0,72.5254,72.5337,72.4264,72.5007,51711.0
2016-06-15 15:20:00,87.89,88.01,87.89,87.98,53723.0,72.5089,72.6079,72.5089,72.5832,53723.0
2016-06-15 15:30:00,87.97,88.0,87.75,87.77,106857.0,72.5749,72.5997,72.3934,72.4099,106857.0
2016-06-15 15:40:00,87.76,87.83,87.55,87.64,84046.0,72.4017,72.4594,72.2284,72.3027,84046.0
2016-06-15 15:50:00,87.63,87.67,87.5,87.61,152023.0,72.2944,72.3274,72.1872,72.2779,152023.0
2016-06-16 09:30:00,87.06,87.43,87.06,87.29,82214.0,71.8242,72.1294,71.8242,72.0139,82214.0
2016-06-16 09:40:00,87.3,87.57,87.26,87.55,45082.0,72.0222,72.2449,71.9892,72.2284,45082.0
2016-06-16 09:50:00,87.51,87.52,87.24,87.33,23351.0,72.1954,72.2037,71.9727,72.0469,23351.0
2016-06-16 10:00:00,87.33,87.38,87.24,87.27,44000.0,72.0469,72.0882,71.9727,71.9974,44000.0
2016-06-16 10:10:00,87.27,87.29,87.12,87.13,44541.0,71.9974,72.0139,71.8737,71.8819,44541.0
2016-06-16 10:20:00,87.11,87.15,87.0,87.13,22719.0,71.8654,71.8984,71.7747,71.8819,22719.0
2016-06-16 10:30:00,87.14,87.14,86.92,86.93,40742.0,71.8902,71.8902,71.7087,71.7169,40742.0
2016-06-16 10:40:00,86.93,87.07,86.91,86.98,19283.0,71.7169,71.8324,71.7004,71.7582,19283.0
2016-06-16 10:50:00,86.98,87.09,86.95,87.09,23940.0,71.7582,71.8489,71.7334,71.8489,23940.0
2016-06-16 11:00:00,87.08,87.21,87.07,87.17,23337.0,71.8407,71.9479,71.8324,71.9149,23337.0
2016-06-16 11:10:00,87.17,87.24,87.08,87.12,29623.0,71.9149,71.9727,71.8407,71.8737,29623.0
2016-06-16 11:20:00,87.12,87.4,87.1,87.35,24284.0,71.8737,72.1047,71.8572,72.0634,24284.0
2016-06-16 11:30:00,87.38,87.45,87.27,87.29,18212.0,72.0882,72.1459,71.9974,72.0139,18212.0
2016-06-16 11:40:00,87.28,87.3,87.16,87.21,14640.0,72.0057,72.0222,71.9067,71.9479,14640.0
2016-06-16 11:50:00,87.21,87.21,87.13,87.14,13638.0,71.9479,71.9479,71.8819,71.8902,13638.0
2016-06-16 12:00:00,87.15,87.3,87.14,87.27,29415.0,71.8984,72.0222,71.8902,71.9974,29415.0
2016-06-16 12:10:00,87.28,87.52,87.25,87.51,23642.0,72.0057,72.2037,71.9809,72.1954,23642.0
2016-06-16 12:20:00,87.53,87.77,87.47,87.74,39152.0,72.2119,72.4099,72.1624,72.3852,39152.0
2016-06-16 12:30:00,87.74,87.88,87.65,87.87,40115.0,72.3852,72.5007,72.3109,72.4924,40115.0
2016-06-16 12:40:00,87.84,88.0,87.81,87.89,18304.0,72.4677,72.5997,72.4429,72.5089,18304.0
2016-06-16 12:50:00,87.89,87.89,87.71,87.77,16175.0,72.5089,72.5089,72.3604,72.4099,16175.0
2016-06-16 13:00:00,87.77,87.92,87.68,87.75,19005.0,72.4099,72.5337,72.3357,72.3934,19005.0
2016-06-16 13:10:00,87.75,87.85,87.69,87.78,17770.0,72.3934,72.4759,72.3439,72.4182,17770.0
2016-06-16 13:20:00,87.75,87.79,87.65,87.66,13646.0,72.3934,72.4264,72.3109,72.3192,13646.0
2016-06-16 13:30:00,87.67,87.73,87.6,87.71,13237.0,72.3274,72.3769,72.2697,72.3604,13237.0
2016-06-16 13:40:00,87.72,87.72,87.51,87.6,15732.0,72.3687,72.3687,72.1954,72.2697,15732.0
2016-06-16 13:50:00,87.61,87.62,87.49,87.53,16196.0,72.2779,72.2862,72.1789,72.2119,16196.0
2016-06-16 14:00:00,87.53,87.68,87.53,87.6,31765.0,72.2119,72.3357,72.2119,72.2697,31765.0
2016-06-16 14:10:00,87.6,87.8,87.57,87.77,26267.0,72.2697,72.4347,72.2449,72.4099,26267.0
2016-06-16 14:20:00,87.75,87.77,87.65,87.66,13617.0,72.3934,72.4099,72.3109,72.3192,13617.0
2016-06-16 14:30:00,87.68,87.75,87.66,87.7,19648.0,72.3357,72.3934,72.3192,72.3522,19648.0
2016-06-16 14:40:00,87.68,87.8,87.67,87.8,28508.0,72.3357,72.4347,72.3274,72.4347,28508.0
2016-06-16 14:50:00,87.81,87.92,87.76,87.81,17128.0,72.4429,72.5337,72.4017,72.4429,17128.0
2016-06-16 15:00:00,87.81,87.86,87.76,87.85,28574.0,72.4429,72.4842,72.4017,72.4759,28574.0
2016-06-16 15:10:00,87.85,87.99,87.85,87.94,21910.0,72.4759,72.5914,72.4759,72.5502,21910.0
2016-06-16 15:20:00,87.94,88.06,87.88,88.03,29824.0,72.5502,72.6492,72.5007,72.6244,29824.0
2016-06-16 15:30:00,88.03,88.15,88.02,88.11,38038.0,72.6244,72.7234,72.6162,72.6904,38038.0
2016-06-16 15:40:00,88.11,88.19,88.08,88.13,53023.0,72.6904,72.7564,72.6657,72.7069,53023.0
2016-06-16 15:50:00,88.13,88.13,87.96,88.02,87047.0,72.7069,72.7069,72.5667,72.6162,87047.0
2016-06-17 09:30:00,88.09,88.15,87.55,87.56,461270.0,72.6739,72.7234,72.2284,72.2367,461270.0
2016-06-17 09:40:00,87.54,87.64,87.28,87.33,44543.0,72.2202,72.3027,72.0057,72.0469,44543.0
2016-06-17 09:50:00,87.33,87.56,87.29,87.48,41638.0,72.0469,72.2367,72.0139,72.1707,41638.0
2016-06-17 10:00:00,87.5,87.5,87.39,87.47,37680.0,72.1872,72.1872,72.0964,72.1624,37680.0
2016-06-17 10:10:00,87.46,87.6,87.45,87.59,73468.0,72.1542,72.2697,72.1459,72.2614,73468.0
2016-06-17 10:20:00,87.59,87.59,87.36,87.4,35316.0,72.2614,72.2614,72.0717,72.1047,35316.0
2016-06-17 10:30:00,87.36,87.36,87.09,87.16,63531.0,72.0717,72.0717,71.8489,71.9067,63531.0
2016-06-17 10:40:00,87.17,87.28,87.16,87.26,28900.0,71.9149,72.0057,71.9067,71.9892,28900.0
2016-06-17 10:50:00,87.25,87.26,87.07,87.09,31288.0,71.9809,71.9892,71.8324,71.8489,31288.0
2016-06-17 11:00:00,87.08,87.09,86.94,86.98,48069.0,71.8407,71.8489,71.7252,71.7582,48069.0
2016-06-17 11:10:00,86.97,87.13,86.93,87.1,34034.0,71.7499,71.8819,71.7169,71.8572,34034.0
2016-06-17 11:20:00,87.09,87.13,87.04,87.05,23191.0,71.8489,71.8819,71.8077,71.8159,23191.0
2016-06-17 11:30:00,87.03,87.17,87.02,87.15,34747.0,71.7994,71.9149,71.7912,71.8984,34747.0
2016-06-17 11:40:00,87.12,87.21,87.12,87.13,17328.0,71.8737,71.9479,71.8737,71.8819,17328.0
2016-06-17 11:50:00,87.13,87.18,87.1,87.14,18011.0,71.8819,71.9232,71.8572,71.8902,18011.0
2016-06-17 12:00:00,87.16,87.37,87.14,87.36,16002.0,71.9067,72.0799,71.8902,72.0717,16002.0
2016-06-17 12:10:00,87.36,87.44,87.36,87.42,15549.0,72.0717,72.1377,72.0717,72.1212,15549.0
2016-06-17 12:20:00,87.42,87.44,87.35,87.41,21447.0,72.1212,72.1377,72.0634,72.1129,21447.0
2016-06-17 12:30:00,87.42,87.42,87.26,87.3,33389.0,72.1212,72.1212,71.9892,72.0222,33389.0
2016-06-17 12:40:00,87.31,87.36,87.24,87.26,9680.0,72.0304,72.0717,71.9727,71.9892,9680.0
2016-06-17 12:50:00,87.27,87.37,87.2,87.37,102441.0,71.9974,72.0799,71.9397,72.0799,102441.0
2016-06-17 13:00:00,87.37,87.43,87.23,87.43,18813.0,72.0799,72.1294,71.9644,72.1294,18813.0
2016-06-17 13:10:00,87.44,87.57,87.39,87.52,13750.0,72.1377,72.2449,72.0964,72.2037,13750.0
2016-06-17 13:20:00,87.5,87.62,87.5,87.54,18503.0,72.1872,72.2862,72.1872,72.2202,18503.0
2016-06-17 13:30:00,87.54,87.59,87.52,87.56,21087.0,72.2202,72.2614,72.2037,72.2367,21087.0
2016-06-17 13:40:00,87.59,87.64,87.56,87.6,17400.0,72.2614,72.3027,72.2367,72.2697,17400.0
2016-06-17 13:50:00,87.61,87.66,87.52,87.52,18109.0,72.2779,72.3192,72.2037,72.2037,18109.0
2016-06-17 14:00:00,87.51,87.56,87.44,87.51,30043.0,72.1954,72.2367,72.1377,72.1954,30043.0
2016-06-17 14:10:00,87.5,87.59,87.49,87.5,20020.0,72.1872,72.2614,72.1789,72.1872,20020.0
2016-06-17 14:20:00,87.5,87.61,87.46,87.58,40960.0,72.1872,72.2779,72.1542,72.2532,40960.0
2016-06-17 14:30:00,87.58,87.75,87.56,87.74,28528.0,72.2532,72.3934,72.2367,72.3852,28528.0
2016-06-17 14:40:00,87.74,87.8,87.68,87.78,37742.0,72.3852,72.4347,72.3357,72.4182,37742.0
2016-06-17 14:50:00,87.78,87.8,87.74,87.76,27372.0,72.4182,72.4347,72.3852,72.4017,27372.0
2016-06-17 15:00:00,87.76,87.8,87.7,87.7,25876.0,72.4017,72.4347,72.3522,72.3522,25876.0
2016-06-17 15:10:00,87.71,87.72,87.61,87.65,49735.0,72.3604,72.3687,72.2779,72.3109,49735.0
2016-06-17 15:20:00,87.65,87.67,87.57,87.59,30895.0,72.3109,72.3274,72.2449,72.2614,30895.0
2016-06-17 15:30:00,87.59,87.65,87.56,87.6,45171.0,72.2614,72.3109,72.2367,72.2697,45171.0
2016-06-17 15:40:00,87.59,87.6,87.5,87.56,46739.0,72.2614,72.2697,72.1872,72.2367,46739.0
2016-06-17 15:50:00,87.56,87.61,87.53,87.59,182892.0,72.2367,72.2779,72.2119,72.2614,182892.0
2016-06-20 09:30:00,88.67,89.3,88.56,89.25,93890.0,73.1524,73.6722,73.0617,73.6309,93890.0
2016-06-20 09:40:00,89.24,89.31,89.08,89.2,32175.0,73.6227,73.6804,73.4907,73.5897,32175.0
2016-06-20 09:50:00,89.2,89.23,88.92,89.05,35538.0,73.5897,73.6144,73.3587,73.4659,35538.0
2016-06-20 10:00:00,89.05,89.18,89.04,89.07,25383.0,73.4659,73.5732,73.4577,73.4824,25383.0
2016-06-20 10:10:00,89.07,89.17,89.07,89.12,40414.0,73.4824,73.5649,73.4824,73.5237,40414.0
2016-06-20 10:20:00,89.12,89.19,89.06,89.1,23405.0,73.5237,73.5814,73.4742,73.5072,23405.0
2016-06-20 10:30:00,89.1,89.12,88.96,89.02,27188.0,73.5072,73.5237,73.3917,73.4412,27188.0
2016-06-20 10:40:00,89.0,89.05,88.99,89.03,30020.0,73.4247,73.4659,73.4164,73.4494,30020.0
2016-06-20 10:50:00,89.01,89.08,88.99,89.04,26020.0,73.4329,73.4907,73.4164,73.4577,26020.0
2016-06-20 11:00:00,89.04,89.13,89.04,89.12,33791.0,73.4577,73.5319,73.4577,73.5237,33791.0
2016-06-20 11:10:00,89.12,89.21,89.11,89.18,30848.0,73.5237,73.5979,73.5154,73.5732,30848.0
2016-06-20 11:20:00,89.18,89.25,89.14,89.25,35889.0,73.5732,73.6309,73.5402,73.6309,35889.0
2016-06-20 11:30:00,89.24,89.26,89.19,89.23,29867.0,73.6227,73.6392,73.5814,73.6144,29867.0
2016-06-20 11:40:00,89.22,89.22,89.09,89.1,33434.0,73.6062,73.6062,73.4989,73.5072,33434.0
2016-06-20 11:50:00,89.1,89.17,89.09,89.16,31654.0,73.5072,73.5649,73.4989,73.5567,31654.0
2016-06-20 12:00:00,89.17,89.18,89.1,89.1,28618.0,73.5649,73.5732,73.5072,73.5072,28618.0
2016-06-20 12:10:00,89.1,89.14,89.05,89.11,20026.0,73.5072,73.5402,73.4659,73.5154,20026.0
2016-06-20 12:20:00,89.12,89.16,89.09,89.16,17474.0,73.5237,73.5567,73.4989,73.5567,17474.0
2016-06-20 12:30:00,89.15,89.2,89.15,89.18,19051.0,73.5484,73.5897,73.5484,73.5732,19051.0
2016-06-20 12:40:00,89.17,89.22,89.14,89.18,18618.0,73.5649,73.6062,73.5402,73.5732,18618.0
2016-06-20 12:50:00,89.18,89.31,89.18,89.27,23635.0,73.5732,73.6804,73.5732,73.6474,23635.0
2016-06-20 13:00:00,89.27,89.3,89.23,89.3,20064.0,73.6474,73.6722,73.6144,73.6722,20064.0
2016-06-20 13:10:00,89.3,89.32,89.06,89.13,30257.0,73.6722,73.6887,73.4742,73.5319,30257.0
2016-06-20 13:20:00,89.13,89.21,89.04,89.08,23861.0,73.5319,73.5979,73.4577,73.4907,23861.0
2016-06-20 13:30:00,89.07,89.19,89.04,89.15,21280.0,73.4824,73.5814,73.4577,73.5484,21280.0
2016-06-20 13:40:00,89.15,89.27,89.13,89.27,21329.0,73.5484,73.6474,73.5319,73.6474,21329.0
2016-06-20 13:50:00,89.26,89.35,89.25,89.29,32068.0,73.6392,73.7134,73.6309,73.6639,32068.0
2016-06-20 14:00:00,89.3,89.41,89.25,89.35,51453.0,73.6722,73.7629,73.6309,73.7134,51453.0
2016-06-20 14:10:00,89.33,89.36,89.26,89.28,30315.0,73.6969,73.7217,73.6392,73.6557,30315.0
2016-06-20 14:20:00,89.29,89.35,89.21,89.25,40472.0,73.6639,73.7134,73.5979,73.6309,40472.0
2016-06-20 14:30:00,89.24,89.32,89.22,89.23,41383.0,73.6227,73.6887,73.6062,73.6144,41383.0
2016-06-20 14:40:00,89.23,89.44,89.22,89.41,53040.0,73.6144,73.7877,73.6062,73.7629,53040.0
2016-06-20 14:50:00,89.41,89.46,89.35,89.36,45373.0,73.7629,73.8042,73.7134,73.7217,45373.0
2016-06-20 15:00:00,89.36,89.37,89.28,89.3,41688.0,73.7217,73.7299,73.6557,73.6722,41688.0
2016-06-20 15:10:00,89.3,89.32,89.17,89.2,42231.0,73.6722,73.6887,73.5649,73.5897,42231.0
2016-06-20 15:20:00,89.22,89.28,89.15,89.16,45946.0,73.6062,73.6557,73.5484,73.5567,45946.0
2016-06-20 15:30:00,89.17,89.23,89.17,89.22,57717.0,73.5649,73.6144,73.5649,73.6062,57717.0
2016-06-20 15:40:00,89.21,89.31,89.09,89.11,116759.0,73.5979,73.6804,73.4989,73.5154,116759.0
2016-06-20 15:50:00,89.12,89.15,88.97,89.05,184391.0,73.5237,73.5484,73.3999,73.4659,184391.0
2016-06-21 09:30:00,89.3,89.33,89.06,89.08,55021.0,73.6722,73.6969,73.4742,73.4907,55021.0
2016-06-21 09:40:00,89.09,89.22,88.95,89.22,35048.0,73.4989,73.6062,73.3834,73.6062,35048.0
2016-06-21 09:50:00,89.18,89.23,89.05,89.07,21010.0,73.5732,73.6144,73.4659,73.4824,21010.0
2016-06-21 10:00:00,89.06,89.1,89.02,89.05,18691.0,73.4742,73.5072,73.4412,73.4659,18691.0
2016-06-21 10:10:00,89.04,89.19,89.03,89.16,13501.0,73.4577,73.5814,73.4494,73.5567,13501.0
2016-06-21 10:20:00,89.16,89.17,88.96,89.11,16951.0,73.5567,73.5649,73.3917,73.5154,16951.0
2016-06-21 10:30:00,89.1,89.11,88.99,89.04,18846.0,73.5072,73.5154,73.4164,73.4577,18846.0
2016-06-21 10:40:00,89.04,89.11,89.0,89.02,25447.0,73.4577,73.5154,73.4247,73.4412,25447.0
2016-06-21 10:50:00,89.0,89.05,88.92,88.95,24135.0,73.4247,73.4659,73.3587,73.3834,24135.0
2016-06-21 11:00:00,88.95,89.13,88.94,89.06,50162.0,73.3834,73.5319,73.3752,73.4742,50162.0
2016-06-21 11:10:00,89.06,89.17,89.01,89.16,15878.0,73.4742,73.5649,73.4329,73.5567,15878.0
2016-06-21 11:20:00,89.14,89.14,89.04,89.06,17752.0,73.5402,73.5402,73.4577,73.4742,17752.0
2016-06-21 11:30:00,89.06,89.06,88.93,88.98,20267.0,73.4742,73.4742,73.3669,73.4082,20267.0
2016-06-21 11:40:00,89.0,89.05,88.99,89.04,13432.0,73.4247,73.4659,73.4164,73.4577,13432.0
2016-06-21 11:50:00,89.04,89.18,89.03,89.16,26784.0,73.4577,73.5732,73.4494,73.5567,26784.0
2016-06-21 12:00:00,89.15,89.15,89.06,89.09,18972.0,73.5484,73.5484,73.4742,73.4989,18972.0
2016-06-21 12:10:00,89.09,89.16,89.08,89.14,25088.0,73.4989,73.5567,73.4907,73.5402,25088.0
2016-06-21 12:20:00,89.15,89.24,89.13,89.22,14084.0,73.5484,73.6227,73.5319,73.6062,14084.0
2016-06-21 12:30:00,89.23,89.25,89.2,89.2,12649.0,73.6144,73.6309,73.5897,73.5897,12649.0
2016-06-21 12:40:00,89.19,89.19,89.1,89.1,16155.0,73.5814,73.5814,73.5072,73.5072,16155.0
2016-06-21 12:50:00,89.11,89.11,89.05,89.06,19812.0,73.5154,73.5154,73.4659,73.4742,19812.0
2016-06-21 13:00:00,89.06,89.09,89.01,89.08,18295.0,73.4742,73.4989,73.4329,73.4907,18295.0
2016-06-21 13:10:00,89.08,89.15,89.01,89.14,20902.0,73.4907,73.5484,73.4329,73.5402,20902.0
2016-06-21 13:20:00,89.12,89.13,89.0,89.04,27336.0,73.5237,73.5319,73.4247,73.4577,27336.0
2016-06-21 13:30:00,89.03,89.05,88.92,88.96,18963.0,73.4494,73.4659,73.3587,73.3917,18963.0
2016-06-21 13:40:00,88.95,89.0,88.93,88.95,16386.0,73.3834,73.4247,73.3669,73.3834,16386.0
2016-06-21 13:50:00,88.95,89.09,88.94,89.05,12038.0,73.3834,73.4989,73.3752,73.4659,12038.0
2016-06-21 14:00:00,89.05,89.09,88.99,89.09,15795.0,73.4659,73.4989,73.4164,73.4989,15795.0
2016-06-21 14:10:00,89.09,89.18,89.09,89.14,33491.0,73.4989,73.5732,73.4989,73.5402,33491.0
2016-06-21 14:20:00,89.15,89.21,89.1,89.19,24630.0,73.5484,73.5979,73.5072,73.5814,24630.0
2016-06-21 14:30:00,89.2,89.34,89.14,89.29,30027.0,73.5897,73.7052,73.5402,73.6639,30027.0
2016-06-21 14:40:00,89.27,89.37,89.24,89.32,58852.0,73.6474,73.7299,73.6227,73.6887,58852.0
2016-06-21 14:50:00,89.31,89.34,89.28,89.3,52841.0,73.6804,73.7052,73.6557,73.6722,52841.0
2016-06-21 15:00:00,89.3,89.32,89.21,89.23,75107.0,73.6722,73.6887,73.5979,73.6144,75107.0
2016-06-21 15:10:00,89.23,89.38,89.2,89.36,24811.0,73.6144,73.7382,73.5897,73.7217,24811.0
2016-06-21 15:20:00,89.37,89.52,89.29,89.49,72647.0,73.7299,73.8537,73.6639,73.8289,72647.0
2016-06-21 15:30:00,89.48,89.5,89.39,89.48,54212.0,73.8207,73.8372,73.7464,73.8207,54212.0
2016-06-21 15:40:00,89.48,89.49,89.36,89.46,111470.0,73.8207,73.8289,73.7217,73.8042,111470.0
2016-06-21 15:50:00,89.45,89.46,89.33,89.33,112499.0,73.7959,73.8042,73.6969,73.6969,112499.0
2016-06-22 09:30:00,89.66,89.76,89.43,89.54,42696.0,73.9692,74.0516,73.7794,73.8702,42696.0
2016-06-22 09:40:00,89.54,89.61,89.32,89.36,16655.0,73.8702,73.9279,73.6887,73.7217,16655.0
2016-06-22 09:50:00,89.37,89.38,89.27,89.31,14511.0,73.7299,73.7382,73.6474,73.6804,14511.0
2016-06-22 10:00:00,89.32,89.4,89.28,89.39,28526.0,73.6887,73.7547,73.6557,73.7464,28526.0
2016-06-22 10:10:00,89.36,89.52,89.36,89.49,21427.0,73.7217,73.8537,73.7217,73.8289,21427.0
2016-06-22 10:20:00,89.49,89.52,89.43,89.5,18539.0,73.8289,73.8537,73.7794,73.8372,18539.0
2016-06-22 10:30:00,89.49,89.49,89.38,89.42,24103.0,73.8289,73.8289,73.7382,73.7712,24103.0
2016-06-22 10:40:00,89.41,89.5,89.4,89.41,18808.0,73.7629,73.8372,73.7547,73.7629,18808.0
2016-06-22 10:50:00,89.41,89.48,89.34,89.38,43930.0,73.7629,73.8207,73.7052,73.7382,43930.0
2016-06-22 11:00:00,89.39,89.47,89.38,89.46,79329.0,73.7464,73.8124,73.7382,73.8042,79329.0
2016-06-22 11:10:00,89.47,89.48,89.39,89.45,53837.0,73.8124,73.8207,73.7464,73.7959,53837.0
2016-06-22 11:20:00,89.46,89.53,89.43,89.52,24903.0,73.8042,73.8619,73.7794,73.8537,24903.0
2016-06-22 11:30:00,89.52,89.53,89.27,89.31,34849.0,73.8537,73.8619,73.6474,73.6804,34849.0
2016-06-22 11:40:00,89.31,89.35,89.27,89.28,13570.0,73.6804,73.7134,73.6474,73.6557,13570.0
2016-06-22 11:50:00,89.3,89.3,89.23,89.25,15301.0,73.6722,73.6722,73.6144,73.6309,15301.0
2016-06-22 12:00:00,89.27,89.34,89.24,89.3,17019.0,73.6474,73.7052,73.6227,73.6722,17019.0
2016-06-22 12:10:00,89.3,89.33,89.15,89.18,12956.0,73.6722,73.6969,73.5484,73.5732,12956.0
2016-06-22 12:20:00,89.17,89.17,88.95,89.0,27444.0,73.5649,73.5649,73.3834,73.4247,27444.0
2016-06-22 12:30:00,89.0,89.06,88.97,89.01,20350.0,73.4247,73.4742,73.3999,73.4329,20350.0
2016-06-22 12:40:00,89.02,89.05,88.98,89.02,19433.0,73.4412,73.4659,73.4082,73.4412,19433.0
2016-06-22 12:50:00,89.02,89.08,88.99,89.08,16519.0,73.4412,73.4907,73.4164,73.4907,16519.0
2016-06-22 13:00:00,89.06,89.06,88.81,88.81,37090.0,73.4742,73.4742,73.2679,73.2679,37090.0
2016-06-22 13:10:00,88.8,88.87,88.75,88.86,24394.0,73.2597,73.3174,73.2184,73.3092,24394.0
2016-06-22 13:20:00,88.86,88.9,88.77,88.87,26731.0,73.3092,73.3422,73.2349,73.3174,26731.0
2016-06-22 13:30:00,88.86,88.93,88.85,88.9,13200.0,73.3092,73.3669,73.3009,73.3422,13200.0
2016-06-22 13:40:00,88.9,88.96,88.9,88.92,10365.0,73.3422,73.3917,73.3422,73.3587,10365.0
2016-06-22 13:50:00,88.93,89.08,88.92,89.02,20091.0,73.3669,73.4907,73.3587,73.4412,20091.0
2016-06-22 14:00:00,89.01,89.09,88.93,88.95,18658.0,73.4329,73.4989,73.3669,73.3834,18658.0
2016-06-22 14:10:00,88.96,89.09,88.93,88.99,28997.0,73.3917,73.4989,73.3669,73.4164,28997.0
2016-06-22 14:20:00,88.99,89.0,88.91,88.96,21167.0,73.4164,73.4247,73.3504,73.3917,21167.0
2016-06-22 14:30:00,88.95,88.99,88.82,88.83,18186.0,73.3834,73.4164,73.2762,73.2844,18186.0
2016-06-22 14:40:00,88.83,88.87,88.78,88.82,18012.0,73.2844,73.3174,73.2432,73.2762,18012.0
2016-06-22 14:50:00,88.84,88.92,88.82,88.91,17724.0,73.2927,73.3587,73.2762,73.3504,17724.0
2016-06-22 15:00:00,88.91,89.01,88.85,88.88,23009.0,73.3504,73.4329,73.3009,73.3257,23009.0
2016-06-22 15:10:00,88.86,88.89,88.82,88.82,20356.0,73.3092,73.3339,73.2762,73.2762,20356.0
2016-06-22 15:20:00,88.81,88.81,88.74,88.75,44958.0,73.2679,73.2679,73.2102,73.2184,44958.0
2016-06-22 15:30:00,88.76,88.91,88.76,88.88,43213.0,73.2267,73.3504,73.2267,73.3257,43213.0
2016-06-22 15:40:00,88.89,88.92,88.81,88.85,70317.0,73.3339,73.3587,73.2679,73.3009,70317.0
2016-06-22 15:50:00,88.85,88.89,88.76,88.82,119996.0,73.3009,73.3339,73.2267,73.2762,119996.0
2016-06-23 09:30:00,89.38,89.75,89.13,89.49,39127.0,73.7382,74.0434,73.5319,73.8289,39127.0
2016-06-23 09:40:00,89.46,89.48,89.3,89.42,20823.0,73.8042,73.8207,73.6722,73.7712,20823.0
2016-06-23 09:50:00,89.41,89.41,89.25,89.29,11422.0,73.7629,73.7629,73.6309,73.6639,11422.0
2016-06-23 10:00:00,89.3,89.45,89.21,89.23,26661.0,73.6722,73.7959,73.5979,73.6144,26661.0
2016-06-23 10:10:00,89.21,89.29,89.15,89.15,15541.0,73.5979,73.6639,73.5484,73.5484,15541.0
2016-06-23 10:20:00,89.16,89.32,89.14,89.27,27935.0,73.5567,73.6887,73.5402,73.6474,27935.0
2016-06-23 10:30:00,89.25,89.26,89.12,89.23,19013.0,73.6309,73.6392,73.5237,73.6144,19013.0
2016-06-23 10:40:00,89.25,89.3,89.18,89.22,14127.0,73.6309,73.6722,73.5732,73.6062,14127.0
2016-06-23 10:50:00,89.23,89.36,89.21,89.3,18733.0,73.6144,73.7217,73.5979,73.6722,18733.0
2016-06-23 11:00:00,89.3,89.41,89.3,89.39,20307.0,73.6722,73.7629,73.6722,73.7464,20307.0
2016-06-23 11:10:00,89.39,89.53,89.37,89.46,15737.0,73.7464,73.8619,73.7299,73.8042,15737.0
2016-06-23 11:20:00,89.46,89.54,89.41,89.52,21671.0,73.8042,73.8702,73.7629,73.8537,21671.0
2016-06-23 11:30:00,89.53,89.57,89.5,89.53,14252.0,73.8619,73.8949,73.8372,73.8619,14252.0
2016-06-23 11:40:00,89.54,89.57,89.46,89.5,60417.0,73.8702,73.8949,73.8042,73.8372,60417.0
2016-06-23 11:50:00,89.51,89.58,89.45,89.46,21851.0,73.8454,73.9032,73.7959,73.8042,21851.0
2016-06-23 12:00:00,89.47,89.54,89.44,89.45,18163.0,73.8124,73.8702,73.7877,73.7959,18163.0
2016-06-23 12:10:00,89.48,89.49,89.42,89.46,14554.0,73.8207,73.8289,73.7712,73.8042,14554.0
2016-06-23 12:20:00,89.47,89.49,89.43,89.44,13853.0,73.8124,73.8289,73.7794,73.7877,13853.0
2016-06-23 12:30:00,89.44,89.47,89.41,89.43,17444.0,73.7877,73.8124,73.7629,73.7794,17444.0
2016-06-23 12:40:00,89.42,89.46,89.38,89.4,17381.0,73.7712,73.8042,73.7382,73.7547,17381.0
2016-06-23 12:50:00,89.41,89.53,89.4,89.53,31832.0,73.7629,73.8619,73.7547,73.8619,31832.0
2016-06-23 13:00:00,89.53,89.56,89.49,89.54,15990.0,73.8619,73.8867,73.8289,73.8702,15990.0
2016-06-23 13:10:00,89.53,89.55,89.46,89.55,20845.0,73.8619,73.8784,73.8042,73.8784,20845.0
2016-06-23 13:20:00,89.54,89.58,89.49,89.51,14026.0,73.8702,73.9032,73.8289,73.8454,14026.0
2016-06-23 13:30:00,89.51,89.52,89.41,89.43,15387.0,73.8454,73.8537,73.7629,73.7794,15387.0
2016-06-23 13:40:00,89.43,89.46,89.38,89.42,16887.0,73.7794,73.8042,73.7382,73.7712,16887.0
2016-06-23 13:50:00,89.41,89.46,89.38,89.46,19708.0,73.7629,73.8042,73.7382,73.8042,19708.0
2016-06-23 14:00:00,89.47,89.51,89.4,89.48,26896.0,73.8124,73.8454,73.7547,73.8207,26896.0
2016-06-23 14:10:00,89.48,89.55,89.47,89.5,19615.0,73.8207,73.8784,73.8124,73.8372,19615.0
2016-06-23 14:20:00,89.51,89.54,89.46,89.52,28757.0,73.8454,73.8702,73.8042,73.8537,28757.0
2016-06-23 14:30:00,89.52,89.56,89.47,89.54,18433.0,73.8537,73.8867,73.8124,73.8702,18433.0
2016-06-23 14:40:00,89.53,89.63,89.53,89.6,25085.0,73.8619,73.9444,73.8619,73.9197,25085.0
2016-06-23 14:50:00,89.6,89.67,89.59,89.62,18718.0,73.9197,73.9774,73.9114,73.9362,18718.0
2016-06-23 15:00:00,89.62,89.63,89.53,89.57,20021.0,73.9362,73.9444,73.8619,73.8949,20021.0
2016-06-23 15:10:00,89.55,89.59,89.49,89.51,21375.0,73.8784,73.9114,73.8289,73.8454,21375.0
2016-06-23 15:20:00,89.51,89.52,89.45,89.48,28725.0,73.8454,73.8537,73.7959,73.8207,28725.0
2016-06-23 15:30:00,89.49,89.61,89.48,89.57,45621.0,73.8289,73.9279,73.8207,73.8949,45621.0
2016-06-23 15:40:00,89.56,89.74,89.54,89.73,48788.0,73.8867,74.0351,73.8702,74.0269,48788.0
2016-06-23 15:50:00,89.73,89.93,89.73,89.93,171209.0,74.0269,74.1919,74.0269,74.1919,171209.0
2016-06-24 09:30:00,86.23,87.72,86.04,87.65,212373.0,71.1394,72.3687,70.9827,72.3109,212373.0
2016-06-24 09:40:00,87.68,88.0,87.38,87.81,69855.0,72.3357,72.5997,72.0882,72.4429,69855.0
2016-06-24 09:50:00,87.79,88.1,87.52,87.91,54711.0,72.4264,72.6822,72.2037,72.5254,54711.0
2016-06-24 10:00:00,87.94,88.41,87.86,88.25,83147.0,72.5502,72.9379,72.4842,72.8059,83147.0
2016-06-24 10:10:00,88.32,88.48,87.99,88.0,55101.0,72.8637,72.9957,72.5914,72.5997,55101.0
2016-06-24 10:20:00,88.0,88.1,87.88,88.05,61847.0,72.5997,72.6822,72.5007,72.6409,61847.0
2016-06-24 10:30:00,88.04,88.12,87.78,88.06,37994.0,72.6327,72.6987,72.4182,72.6492,37994.0
2016-06-24 10:40:00,88.06,88.06,87.63,87.65,73154.0,72.6492,72.6492,72.2944,72.3109,73154.0
2016-06-24 10:50:00,87.67,87.72,87.51,87.53,81359.0,72.3274,72.3687,72.1954,72.2119,81359.0
2016-06-24 11:00:00,87.54,87.61,87.3,87.5,57258.0,72.2202,72.2779,72.0222,72.1872,57258.0
2016-06-24 11:10:00,87.52,87.52,87.3,87.35,33372.0,72.2037,72.2037,72.0222,72.0634,33372.0
2016-06-24 11:20:00,87.35,87.4,87.16,87.37,32938.0,72.0634,72.1047,71.9067,72.0799,32938.0
2016-06-24 11:30:00,87.4,87.52,87.28,87.33,19203.0,72.1047,72.2037,72.0057,72.0469,19203.0
2016-06-24 11:40:00,87.34,87.6,87.29,87.43,24785.0,72.0552,72.2697,72.0139,72.1294,24785.0
2016-06-24 11:50:00,87.45,87.52,87.32,87.5,43378.0,72.1459,72.2037,72.0387,72.1872,43378.0
2016-06-24 12:00:00,87.5,87.55,87.31,87.31,41826.0,72.1872,72.2284,72.0304,72.0304,41826.0
2016-06-24 12:10:00,87.31,87.32,87.19,87.27,30185.0,72.0304,72.0387,71.9314,71.9974,30185.0
2016-06-24 12:20:00,87.3,87.44,87.29,87.38,19892.0,72.0222,72.1377,72.0139,72.0882,19892.0
2016-06-24 12:30:00,87.37,87.41,87.17,87.17,22653.0,72.0799,72.1129,71.9149,71.9149,22653.0
2016-06-24 12:40:00,87.16,87.22,87.0,87.06,26126.0,71.9067,71.9562,71.7747,71.8242,26126.0
2016-06-24 12:50:00,87.09,87.11,86.97,87.05,20628.0,71.8489,71.8654,71.7499,71.8159,20628.0
2016-06-24 13:00:00,87.04,87.14,87.01,87.03,25132.0,71.8077,71.8902,71.7829,71.7994,25132.0
2016-06-24 13:10:00,87.03,87.28,87.02,87.2,19095.0,71.7994,72.0057,71.7912,71.9397,19095.0
2016-06-24 13:20:00,87.2,87.26,87.16,87.2,19291.0,71.9397,71.9892,71.9067,71.9397,19291.0
2016-06-24 13:30:00,87.2,87.42,87.17,87.36,18327.0,71.9397,72.1212,71.9149,72.0717,18327.0
2016-06-24 13:40:00,87.36,87.36,87.14,87.23,40290.0,72.0717,72.0717,71.8902,71.9644,40290.0
2016-06-24 13:50:00,87.24,87.32,87.16,87.25,35451.0,71.9727,72.0387,71.9067,71.9809,35451.0
2016-06-24 14:00:00,87.25,87.44,87.25,87.39,41532.0,71.9809,72.1377,71.9809,72.0964,41532.0
2016-06-24 14:10:00,87.42,87.43,87.26,87.28,38247.0,72.1212,72.1294,71.9892,72.0057,38247.0
2016-06-24 14:20:00,87.28,87.28,87.07,87.08,30340.0,72.0057,72.0057,71.8324,71.8407,30340.0
2016-06-24 14:30:00,87.08,87.08,86.81,86.96,38634.0,71.8407,71.8407,71.6179,71.7417,38634.0
2016-06-24 14:40:00,86.96,87.03,86.84,86.98,26100.0,71.7417,71.7994,71.6427,71.7582,26100.0
2016-06-24 14:50:00,87.0,87.23,86.93,87.05,43029.0,71.7747,71.9644,71.7169,71.8159,43029.0
2016-06-24 15:00:00,87.05,87.13,86.88,86.92,52110.0,71.8159,71.8819,71.6757,71.7087,52110.0
2016-06-24 15:10:00,86.91,86.91,86.47,86.51,53903.0,71.7004,71.7004,71.3374,71.3704,53903.0
2016-06-24 15:20:00,86.53,86.74,86.51,86.69,51636.0,71.3869,71.5602,71.3704,71.5189,51636.0
2016-06-24 15:30:00,86.67,87.05,86.65,86.87,110214.0,71.5024,71.8159,71.4859,71.6674,110214.0
2016-06-24 15:40:00,86.87,87.25,86.83,87.16,80996.0,71.6674,71.9809,71.6344,71.9067,80996.0
2016-06-24 15:50:00,87.14,87.33,86.69,86.72,180950.0,71.8902,72.0469,71.5189,71.5437,180950.0
2016-06-27 09:30:00,85.94,86.4,85.85,85.85,40619.0,70.9002,71.2797,70.8259,70.8259,40619.0
2016-06-27 09:40:00,85.95,86.18,85.85,86.0,22625.0,70.9084,71.0982,70.8259,70.9497,22625.0
2016-06-27 09:50:00,85.98,86.19,85.9,86.09,32248.0,70.9332,71.1064,70.8672,71.0239,32248.0
2016-06-27 10:00:00,86.07,86.25,85.82,85.91,43595.0,71.0074,71.1559,70.8012,70.8754,43595.0
2016-06-27 10:10:00,85.93,85.95,85.74,85.82,58010.0,70.8919,70.9084,70.7352,70.8012,58010.0
2016-06-27 10:20:00,85.83,85.97,85.6,85.66,46395.0,70.8094,70.9249,70.6197,70.6692,46395.0
2016-06-27 10:30:00,85.67,85.86,85.61,85.69,44889.0,70.6774,70.8342,70.6279,70.6939,44889.0
2016-06-27 10:40:00,85.72,85.81,85.4,85.5,57915.0,70.7187,70.7929,70.4547,70.5372,57915.0
2016-06-27 10:50:00,85.48,85.59,85.34,85.43,70732.0,70.5207,70.6114,70.4052,70.4794,70732.0
2016-06-27 11:00:00,85.46,85.54,85.32,85.46,39022.0,70.5042,70.5702,70.3887,70.5042,39022.0
2016-06-27 11:10:00,85.41,85.48,85.23,85.35,56249.0,70.4629,70.5207,70.3144,70.4134,56249.0
2016-06-27 11:20:00,85.33,85.59,85.24,85.57,52901.0,70.3969,70.6114,70.3227,70.5949,52901.0
2016-06-27 11:30:00,85.57,85.66,85.5,85.65,31389.0,70.5949,70.6692,70.5372,70.6609,31389.0
2016-06-27 11:40:00,85.63,85.81,85.6,85.77,34328.0,70.6444,70.7929,70.6197,70.7599,34328.0
2016-06-27 11:50:00,85.75,85.83,85.63,85.77,81671.0,70.7434,70.8094,70.6444,70.7599,81671.0
2016-06-27 12:00:00,85.74,85.76,85.6,85.63,35736.0,70.7352,70.7517,70.6197,70.6444,35736.0
2016-06-27 12:10:00,85.62,85.84,85.56,85.75,29335.0,70.6362,70.8177,70.5867,70.7434,29335.0
2016-06-27 12:20:00,85.75,85.91,85.7,85.91,25540.0,70.7434,70.8754,70.7022,70.8754,25540.0
2016-06-27 12:30:00,85.92,85.94,85.7,85.7,47607.0,70.8837,70.9002,70.7022,70.7022,47607.0
2016-06-27 12:40:00,85.66,85.67,85.48,85.54,24414.0,70.6692,70.6774,70.5207,70.5702,24414.0
2016-06-27 12:50:00,85.54,85.65,85.43,85.61,25902.0,70.5702,70.6609,70.4794,70.6279,25902.0
2016-06-27 13:00:00,85.6,85.72,85.55,85.58,33554.0,70.6197,70.7187,70.5784,70.6032,33554.0
2016-06-27 13:10:00,85.56,85.77,85.54,85.69,51962.0,70.5867,70.7599,70.5702,70.6939,51962.0
2016-06-27 13:20:00,85.69,85.85,85.68,85.75,23718.0,70.6939,70.8259,70.6857,70.7434,23718.0
2016-06-27 13:30:00,85.77,85.79,85.52,85.59,33714.0,70.7599,70.7764,70.5537,70.6114,33714.0
2016-06-27 13:40:00,85.58,85.61,85.39,85.49,38024.0,70.6032,70.6279,70.4464,70.5289,38024.0
2016-06-27 13:50:00,85.48,85.66,85.46,85.56,37722.0,70.5207,70.6692,70.5042,70.5867,37722.0
2016-06-27 14:00:00,85.56,85.71,85.52,85.59,43543.0,70.5867,70.7104,70.5537,70.6114,43543.0
2016-06-27 14:10:00,85.59,85.66,85.44,85.48,38826.0,70.6114,70.6692,70.4877,70.5207,38826.0
2016-06-27 14:20:00,85.48,85.67,85.44,85.66,31410.0,70.5207,70.6774,70.4877,70.6692,31410.0
2016-06-27 14:30:00,85.65,85.82,85.56,85.73,63368.0,70.6609,70.8012,70.5867,70.7269,63368.0
2016-06-27 14:40:00,85.73,85.76,85.49,85.54,42607.0,70.7269,70.7517,70.5289,70.5702,42607.0
2016-06-27 14:50:00,85.54,85.56,85.36,85.47,32476.0,70.5702,70.5867,70.4217,70.5124,32476.0
2016-06-27 15:00:00,85.47,85.63,85.45,85.54,47318.0,70.5124,70.6444,70.4959,70.5702,47318.0
2016-06-27 15:10:00,85.54,85.7,85.54,85.58,50319.0,70.5702,70.7022,70.5702,70.6032,50319.0
2016-06-27 15:20:00,85.59,85.64,85.39,85.59,48566.0,70.6114,70.6527,70.4464,70.6114,48566.0
2016-06-27 15:30:00,85.58,85.86,85.51,85.83,109142.0,70.6032,70.8342,70.5454,70.8094,109142.0
2016-06-27 15:40:00,85.82,85.87,85.67,85.87,70610.0,70.8012,70.8424,70.6774,70.8424,70610.0
2016-06-27 15:50:00,85.86,85.86,85.61,85.66,155900.0,70.8342,70.8342,70.6279,70.6692,155900.0
2016-06-28 09:30:00,86.31,86.66,85.95,86.47,72361.0,71.2054,71.4942,70.9084,71.3374,72361.0
2016-06-28 09:40:00,86.47,86.54,86.35,86.48,31954.0,71.3374,71.3952,71.2384,71.3457,31954.0
2016-06-28 09:50:00,86.51,86.68,86.44,86.68,31530.0,71.3704,71.5107,71.3127,71.5107,31530.0
2016-06-28 10:00:00,86.7,86.79,86.64,86.7,33095.0,71.5272,71.6014,71.4777,71.5272,33095.0
2016-06-28 10:10:00,86.69,86.74,86.6,86.72,40582.0,71.5189,71.5602,71.4447,71.5437,40582.0
2016-06-28 10:20:00,86.73,86.79,86.62,86.78,38302.0,71.5519,71.6014,71.4612,71.5932,38302.0
2016-06-28 10:30:00,86.79,86.91,86.73,86.73,42241.0,71.6014,71.7004,71.5519,71.5519,42241.0
2016-06-28 10:40:00,86.73,87.0,86.72,86.97,29780.0,71.5519,71.7747,71.5437,71.7499,29780.0
2016-06-28 10:50:00,86.98,87.05,86.88,86.9,55708.0,71.7582,71.8159,71.6757,71.6922,55708.0
2016-06-28 11:00:00,86.9,86.94,86.67,86.68,73324.0,71.6922,71.7252,71.5024,71.5107,73324.0
2016-06-28 11:10:00,86.68,86.84,86.67,86.82,25842.0,71.5107,71.6427,71.5024,71.6262,25842.0
2016-06-28 11:20:00,86.82,86.83,86.56,86.64,28391.0,71.6262,71.6344,71.4117,71.4777,28391.0
2016-06-28 11:30:00,86.65,86.82,86.61,86.81,36418.0,71.4859,71.6262,71.4529,71.6179,36418.0
2016-06-28 11:40:00,86.81,87.0,86.78,86.97,27844.0,71.6179,71.7747,71.5932,71.7499,27844.0
2016-06-28 11:50:00,86.98,87.06,86.93,86.99,28034.0,71.7582,71.8242,71.7169,71.7664,28034.0
2016-06-28 12:00:00,87.01,87.06,86.92,86.92,28501.0,71.7829,71.8242,71.7087,71.7087,28501.0
2016-06-28 12:10:00,86.91,86.94,86.85,86.87,18036.0,71.7004,71.7252,71.6509,71.6674,18036.0
2016-06-28 12:20:00,86.86,86.97,86.85,86.95,18337.0,71.6592,71.7499,71.6509,71.7334,18337.0
2016-06-28 12:30:00,86.95,87.11,86.94,87.08,16330.0,71.7334,71.8654,71.7252,71.8407,16330.0
2016-06-28 12:40:00,87.07,87.13,87.0,87.05,36201.0,71.8324,71.8819,71.7747,71.8159,36201.0
2016-06-28 12:50:00,87.06,87.14,87.05,87.11,26086.0,71.8242,71.8902,71.8159,71.8654,26086.0
2016-06-28 13:00:00,87.11,87.14,87.04,87.04,59699.0,71.8654,71.8902,71.8077,71.8077,59699.0
2016-06-28 13:10:00,87.05,87.16,87.04,87.1,29715.0,71.8159,71.9067,71.8077,71.8572,29715.0
2016-06-28 13:20:00,87.1,87.16,87.0,87.07,50884.0,71.8572,71.9067,71.7747,71.8324,50884.0
2016-06-28 13:30:00,87.06,87.1,86.97,87.07,45147.0,71.8242,71.8572,71.7499,71.8324,45147.0
2016-06-28 13:40:00,87.07,87.17,87.05,87.08,32396.0,71.8324,71.9149,71.8159,71.8407,32396.0
2016-06-28 13:50:00,87.08,87.2,87.06,87.17,46222.0,71.8407,71.9397,71.8242,71.9149,46222.0
2016-06-28 14:00:00,87.17,87.25,87.15,87.17,94993.0,71.9149,71.9809,71.8984,71.9149,94993.0
2016-06-28 14:10:00,87.16,87.24,87.14,87.23,43768.0,71.9067,71.9727,71.8902,71.9644,43768.0
2016-06-28 14:20:00,87.22,87.29,87.18,87.28,54209.0,71.9562,72.0139,71.9232,72.0057,54209.0
2016-06-28 14:30:00,87.28,87.58,87.26,87.56,75536.0,72.0057,72.2532,71.9892,72.2367,75536.0
2016-06-28 14:40:00,87.57,87.64,87.53,87.63,36527.0,72.2449,72.3027,72.2119,72.2944,36527.0
2016-06-28 14:50:00,87.64,87.86,87.63,87.73,63877.0,72.3027,72.4842,72.2944,72.3769,63877.0
2016-06-28 15:00:00,87.73,87.79,87.64,87.73,61333.0,72.3769,72.4264,72.3027,72.3769,61333.0
2016-06-28 15:10:00,87.73,87.88,87.71,87.71,54455.0,72.3769,72.5007,72.3604,72.3604,54455.0
2016-06-28 15:20:00,87.7,87.73,87.52,87.59,57188.0,72.3522,72.3769,72.2037,72.2614,57188.0
2016-06-28 15:30:00,87.59,87.84,87.59,87.81,86261.0,72.2614,72.4677,72.2614,72.4429,86261.0
2016-06-28 15:40:00,87.82,87.91,87.76,87.87,99284.0,72.4512,72.5254,72.4017,72.4924,99284.0
2016-06-28 15:50:00,87.86,87.94,87.8,87.92,155973.0,72.4842,72.5502,72.4347,72.5337,155973.0
2016-06-29 09:30:00,88.47,88.71,88.27,88.59,55295.0,72.9874,73.1854,72.8224,73.0864,55295.0
2016-06-29 09:40:00,88.61,88.94,88.61,88.82,68785.0,73.1029,73.3752,73.1029,73.2762,68785.0
2016-06-29 09:50:00,88.83,88.99,88.82,88.88,70834.0,73.2844,73.4164,73.2762,73.3257,70834.0
2016-06-29 10:00:00,88.87,88.92,88.78,88.89,69873.0,73.3174,73.3587,73.2432,73.3339,69873.0
2016-06-29 10:10:00,88.9,89.13,88.89,89.1,60383.0,73.3422,73.5319,73.3339,73.5072,60383.0
2016-06-29 10:20:00,89.1,89.25,89.08,89.16,69509.0,73.5072,73.6309,73.4907,73.5567,69509.0
2016-06-29 10:30:00,89.15,89.16,88.84,88.87,44145.0,73.5484,73.5567,73.2927,73.3174,44145.0
2016-06-29 10:40:00,88.87,89.02,88.87,89.02,36916.0,73.3174,73.4412,73.3174,73.4412,36916.0
2016-06-29 10:50:00,89.02,89.02,88.81,88.85,29350.0,73.4412,73.4412,73.2679,73.3009,29350.0
2016-06-29 11:00:00,88.86,88.92,88.82,88.9,25005.0,73.3092,73.3587,73.2762,73.3422,25005.0
2016-06-29 11:10:00,88.89,89.06,88.87,89.0,39193.0,73.3339,73.4742,73.3174,73.4247,39193.0
2016-06-29 11:20:00,88.99,89.13,88.98,89.12,40581.0,73.4164,73.5319,73.4082,73.5237,40581.0
2016-06-29 11:30:00,89.12,89.17,89.05,89.1,37478.0,73.5237,73.5649,73.4659,73.5072,37478.0
2016-06-29 11:40:00,89.12,89.15,89.01,89.03,23234.0,73.5237,73.5484,73.4329,73.4494,23234.0
2016-06-29 11:50:00,89.04,89.2,89.03,89.15,24539.0,73.4577,73.5897,73.4494,73.5484,24539.0
2016-06-29 12:00:00,89.14,89.3,89.14,89.29,21812.0,73.5402,73.6722,73.5402,73.6639,21812.0
2016-06-29 12:10:00,89.29,89.34,89.19,89.24,32451.0,73.6639,73.7052,73.5814,73.6227,32451.0
2016-06-29 12:20:00,89.23,89.29,89.22,89.25,22870.0,73.6144,73.6639,73.6062,73.6309,22870.0
2016-06-29 12:30:00,89.24,89.25,89.13,89.22,34205.0,73.6227,73.6309,73.5319,73.6062,34205.0
2016-06-29 12:40:00,89.21,89.22,89.1,89.11,19383.0,73.5979,73.6062,73.5072,73.5154,19383.0
2016-06-29 12:50:00,89.11,89.19,89.08,89.16,23807.0,73.5154,73.5814,73.4907,73.5567,23807.0
2016-06-29 13:00:00,89.16,89.19,89.04,89.06,17599.0,73.5567,73.5814,73.4577,73.4742,17599.0
2016-06-29 13:10:00,89.07,89.14,89.02,89.1,23568.0,73.4824,73.5402,73.4412,73.5072,23568.0
2016-06-29 13:20:00,89.1,89.12,89.03,89.05,25494.0,73.5072,73.5237,73.4494,73.4659,25494.0
2016-06-29 13:30:00,89.07,89.15,89.05,89.12,40181.0,73.4824,73.5484,73.4659,73.5237,40181.0
2016-06-29 13:40:00,89.12,89.15,89.07,89.13,17215.0,73.5237,73.5484,73.4824,73.5319,17215.0
2016-06-29 13:50:00,89.13,89.18,89.11,89.16,18389.0,73.5319,73.5732,73.5154,73.5567,18389.0
2016-06-29 14:00:00,89.16,89.23,89.12,89.19,35174.0,73.5567,73.6144,73.5237,73.5814,35174.0
2016-06-29 14:10:00,89.19,89.2,89.1,89.1,34451.0,73.5814,73.5897,73.5072,73.5072,34451.0
2016-06-29 14:20:00,89.1,89.24,89.1,89.18,55204.0,73.5072,73.6227,73.5072,73.5732,55204.0
2016-06-29 14:30:00,89.18,89.19,89.08,89.11,120967.0,73.5732,73.5814,73.4907,73.5154,120967.0
2016-06-29 14:40:00,89.11,89.17,89.09,89.09,46235.0,73.5154,73.5649,73.4989,73.4989,46235.0
2016-06-29 14:50:00,89.1,89.1,88.98,89.03,42511.0,73.5072,73.5072,73.4082,73.4494,42511.0
2016-06-29 15:00:00,89.04,89.1,89.04,89.06,45486.0,73.4577,73.5072,73.4577,73.4742,45486.0
2016-06-29 15:10:00,89.06,89.19,89.05,89.15,37156.0,73.4742,73.5814,73.4659,73.5484,37156.0
2016-06-29 15:20:00,89.15,89.17,89.06,89.16,49861.0,73.5484,73.5649,73.4742,73.5567,49861.0
2016-06-29 15:30:00,89.15,89.19,89.08,89.1,79104.0,73.5484,73.5814,73.4907,73.5072,79104.0
2016-06-29 15:40:00,89.1,89.17,89.01,89.15,69734.0,73.5072,73.5649,73.4329,73.5484,69734.0
2016-06-29 15:50:00,89.16,89.19,89.03,89.14,105962.0,73.5567,73.5814,73.4494,73.5402,105962.0
2016-06-30 09:30:00,89.37,89.48,88.73,89.39,43250.0,73.7299,73.8207,73.2019,73.7464,43250.0
2016-06-30 09:40:00,89.37,89.8,89.34,89.7,29839.0,73.7299,74.0846,73.7052,74.0021,29839.0
2016-06-30 09:50:00,89.68,89.81,89.56,89.75,32105.0,73.9856,74.0929,73.8867,74.0434,32105.0
2016-06-30 10:00:00,89.72,89.93,89.69,89.92,54340.0,74.0186,74.1919,73.9939,74.1836,54340.0
2016-06-30 10:10:00,89.92,90.06,89.92,90.05,102223.0,74.1836,74.2991,74.1836,74.2909,102223.0
2016-06-30 10:20:00,90.05,90.06,89.96,89.99,93841.0,74.2909,74.2991,74.2166,74.2414,93841.0
2016-06-30 10:30:00,89.99,90.4,89.96,90.38,107400.0,74.2414,74.5796,74.2166,74.5631,107400.0
2016-06-30 10:40:00,90.39,90.64,90.3,90.64,74519.0,74.5714,74.7776,74.4971,74.7776,74519.0
2016-06-30 10:50:00,90.62,90.69,90.49,90.52,48927.0,74.7611,74.8189,74.6539,74.6786,48927.0
2016-06-30 11:00:00,90.53,90.74,90.48,90.62,66606.0,74.6869,74.8601,74.6456,74.7611,66606.0
2016-06-30 11:10:00,90.64,90.71,90.51,90.62,36742.0,74.7776,74.8354,74.6704,74.7611,36742.0
2016-06-30 11:20:00,90.6,90.91,90.6,90.87,77262.0,74.7446,75.0004,74.7446,74.9674,77262.0
2016-06-30 11:30:00,90.93,91.04,90.89,90.98,95500.0,75.0169,75.1076,74.9839,75.0581,95500.0
2016-06-30 11:40:00,90.98,91.01,90.83,90.9,31565.0,75.0581,75.0829,74.9344,74.9921,31565.0
2016-06-30 11:50:00,90.9,90.95,90.8,90.95,29464.0,74.9921,75.0334,74.9096,75.0334,29464.0
2016-06-30 12:00:00,90.93,90.98,90.87,90.93,58192.0,75.0169,75.0581,74.9674,75.0169,58192.0
2016-06-30 12:10:00,90.94,91.17,90.9,91.16,31729.0,75.0251,75.2149,74.9921,75.2066,31729.0
2016-06-30 12:20:00,91.15,91.35,91.08,91.24,39779.0,75.1984,75.3634,75.1406,75.2726,39779.0
2016-06-30 12:30:00,91.25,91.28,91.21,91.26,50028.0,75.2809,75.3056,75.2479,75.2891,50028.0
2016-06-30 12:40:00,91.27,91.34,91.22,91.31,32177.0,75.2974,75.3551,75.2561,75.3304,32177.0
2016-06-30 12:50:00,91.32,91.46,91.31,91.37,52425.0,75.3386,75.4541,75.3304,75.3799,52425.0
2016-06-30 13:00:00,91.37,91.38,91.27,91.28,36036.0,75.3799,75.3881,75.2974,75.3056,36036.0
2016-06-30 13:10:00,91.28,91.32,91.23,91.27,25274.0,75.3056,75.3386,75.2644,75.2974,25274.0
2016-06-30 13:20:00,91.28,91.3,91.22,91.28,24373.0,75.3056,75.3221,75.2561,75.3056,24373.0
2016-06-30 13:30:00,91.28,91.29,91.18,91.24,42110.0,75.3056,75.3139,75.2231,75.2726,42110.0
2016-06-30 13:40:00,91.24,91.31,91.23,91.27,23403.0,75.2726,75.3304,75.2644,75.2974,23403.0
2016-06-30 13:50:00,91.27,91.35,91.23,91.31,36263.0,75.2974,75.3634,75.2644,75.3304,36263.0
2016-06-30 14:00:00,91.3,91.39,91.26,91.38,49984.0,75.3221,75.3964,75.2891,75.3881,49984.0
2016-06-30 14:10:00,91.38,91.53,91.35,91.52,56691.0,75.3881,75.5119,75.3634,75.5036,56691.0
2016-06-30 14:20:00,91.52,91.62,91.5,91.51,41913.0,75.5036,75.5861,75.4871,75.4954,41913.0
2016-06-30 14:30:00,91.52,91.53,91.39,91.44,44264.0,75.5036,75.5119,75.3964,75.4376,44264.0
2016-06-30 14:40:00,91.45,91.68,91.45,91.67,45031.0,75.4459,75.6356,75.4459,75.6274,45031.0
2016-06-30 14:50:00,91.68,91.77,91.63,91.68,39311.0,75.6356,75.7099,75.5944,75.6356,39311.0
2016-06-30 15:00:00,91.69,91.72,91.6,91.62,34951.0,75.6439,75.6686,75.5696,75.5861,34951.0
2016-06-30 15:10:00,91.62,91.62,91.45,91.5,43894.0,75.5861,75.5861,75.4459,75.4871,43894.0
2016-06-30 15:20:00,91.51,91.74,91.46,91.72,48977.0,75.4954,75.6851,75.4541,75.6686,48977.0
2016-06-30 15:30:00,91.73,91.74,91.63,91.65,70953.0,75.6769,75.6851,75.5944,75.6109,70953.0
2016-06-30 15:40:00,91.66,91.68,91.53,91.54,72372.0,75.6191,75.6356,75.5119,75.5201,72372.0
2016-06-30 15:50:00,91.55,91.87,91.55,91.87,205734.0,75.5284,75.7924,75.5284,75.7924,205734.0
2016-07-01 09:30:00,92.0,92.42,91.79,92.25,100439.0,75.8996,76.2461,75.7264,76.1059,100439.0
2016-07-01 09:40:00,92.24,92.4,92.14,92.19,40398.0,76.0976,76.2296,76.0151,76.0564,40398.0
2016-07-01 09:50:00,92.2,92.41,92.16,92.4,69158.0,76.0646,76.2379,76.0316,76.2296,69158.0
2016-07-01 10:00:00,92.4,92.53,92.34,92.49,81153.0,76.2296,76.3369,76.1801,76.3039,81153.0
2016-07-01 10:10:00,92.49,92.64,92.45,92.48,52604.0,76.3039,76.4276,76.2709,76.2956,52604.0
2016-07-01 10:20:00,92.48,92.57,92.28,92.3,56470.0,76.2956,76.3699,76.1306,76.1471,56470.0
2016-07-01 10:30:00,92.3,92.54,92.3,92.54,32282.0,76.1471,76.3451,76.1471,76.3451,32282.0
2016-07-01 10:40:00,92.55,92.65,92.51,92.57,56436.0,76.3534,76.4359,76.3204,76.3699,56436.0
2016-07-01 10:50:00,92.56,92.74,92.56,92.65,63058.0,76.3616,76.5101,76.3616,76.4359,63058.0
2016-07-01 11:00:00,92.65,92.72,92.55,92.61,41953.0,76.4359,76.4936,76.3534,76.4029,41953.0
2016-07-01 11:10:00,92.61,92.75,92.55,92.7,41868.0,76.4029,76.5184,76.3534,76.4771,41868.0
2016-07-01 11:20:00,92.71,92.8,92.66,92.72,46577.0,76.4854,76.5596,76.4441,76.4936,46577.0
2016-07-01 11:30:00,92.73,92.81,92.62,92.7,42951.0,76.5019,76.5679,76.4111,76.4771,42951.0
2016-07-01 11:40:00,92.7,92.74,92.64,92.7,30242.0,76.4771,76.5101,76.4276,76.4771,30242.0
2016-07-01 11:50:00,92.71,92.71,92.57,92.65,63420.0,76.4854,76.4854,76.3699,76.4359,63420.0
2016-07-01 12:00:00,92.64,92.68,92.54,92.57,25522.0,76.4276,76.4606,76.3451,76.3699,25522.0
2016-07-01 12:10:00,92.58,92.65,92.56,92.61,30474.0,76.3781,76.4359,76.3616,76.4029,30474.0
2016-07-01 12:20:00,92.61,92.63,92.54,92.57,53069.0,76.4029,76.4194,76.3451,76.3699,53069.0
2016-07-01 12:30:00,92.56,92.76,92.55,92.71,48516.0,76.3616,76.5266,76.3534,76.4854,48516.0
2016-07-01 12:40:00,92.71,92.8,92.69,92.69,37179.0,76.4854,76.5596,76.4689,76.4689,37179.0
2016-07-01 12:50:00,92.7,92.76,92.65,92.75,24931.0,76.4771,76.5266,76.4359,76.5184,24931.0
2016-07-01 13:00:00,92.75,92.88,92.74,92.86,35176.0,76.5184,76.6256,76.5101,76.6091,35176.0
2016-07-01 13:10:00,92.88,92.9,92.79,92.79,40476.0,76.6256,76.6421,76.5514,76.5514,40476.0
2016-07-01 13:20:00,92.79,92.8,92.58,92.58,35418.0,76.5514,76.5596,76.3781,76.3781,35418.0
2016-07-01 13:30:00,92.59,92.67,92.53,92.59,33343.0,76.3864,76.4524,76.3369,76.3864,33343.0
2016-07-01 13:40:00,92.6,92.66,92.55,92.66,33486.0,76.3946,76.4441,76.3534,76.4441,33486.0
2016-07-01 13:50:00,92.66,92.73,92.62,92.68,35195.0,76.4441,76.5019,76.4111,76.4606,35195.0
2016-07-01 14:00:00,92.68,92.77,92.63,92.71,43298.0,76.4606,76.5349,76.4194,76.4854,43298.0
2016-07-01 14:10:00,92.7,92.76,92.62,92.67,38024.0,76.4771,76.5266,76.4111,76.4524,38024.0
2016-07-01 14:20:00,92.66,92.79,92.66,92.78,32064.0,76.4441,76.5514,76.4441,76.5431,32064.0
2016-07-01 14:30:00,92.77,92.81,92.71,92.75,31785.0,76.5349,76.5679,76.4854,76.5184,31785.0
2016-07-01 14:40:00,92.76,92.8,92.65,92.68,32304.0,76.5266,76.5596,76.4359,76.4606,32304.0
2016-07-01 14:50:00,92.68,92.77,92.64,92.76,43914.0,76.4606,76.5349,76.4276,76.5266,43914.0
2016-07-01 15:00:00,92.77,92.93,92.77,92.91,43387.0,76.5349,76.6669,76.5349,76.6504,43387.0
2016-07-01 15:10:00,92.89,92.96,92.87,92.9,45864.0,76.6339,76.6916,76.6174,76.6421,45864.0
2016-07-01 15:20:00,92.9,92.97,92.89,92.91,60367.0,76.6421,76.6999,76.6339,76.6504,60367.0
2016-07-01 15:30:00,92.9,92.97,92.77,92.81,82423.0,76.6421,76.6999,76.5349,76.5679,82423.0
2016-07-01 15:40:00,92.81,92.87,92.77,92.78,69418.0,76.5679,76.6174,76.5349,76.5431,69418.0
2016-07-01 15:50:00,92.77,92.87,92.74,92.75,159224.0,76.5349,76.6174,76.5101,76.5184,159224.0
2016-07-05 09:30:00,92.53,92.99,92.33,92.79,80108.0,76.3369,76.7164,76.1719,76.5514,80108.0
2016-07-05 09:40:00,92.8,92.83,92.5,92.52,60097.0,76.5596,76.5844,76.3121,76.3286,60097.0
2016-07-05 09:50:00,92.51,92.77,92.49,92.73,75656.0,76.3204,76.5349,76.3039,76.5019,75656.0
2016-07-05 10:00:00,92.72,92.74,92.58,92.7,94329.0,76.4936,76.5101,76.3781,76.4771,94329.0
2016-07-05 10:10:00,92.7,93.1,92.68,93.09,47107.0,76.4771,76.8071,76.4606,76.7989,47107.0
2016-07-05 10:20:00,93.07,93.27,93.07,93.24,35200.0,76.7824,76.9474,76.7824,76.9226,35200.0
2016-07-05 10:30:00,93.24,93.52,93.22,93.47,78842.0,76.9226,77.1536,76.9061,77.1124,78842.0
2016-07-05 10:40:00,93.49,93.62,93.35,93.44,62341.0,77.1289,77.2361,77.0134,77.0876,62341.0
2016-07-05 10:50:00,93.45,93.47,93.29,93.33,36100.0,77.0959,77.1124,76.9639,76.9969,36100.0
2016-07-05 11:00:00,93.33,93.34,93.14,93.22,34554.0,76.9969,77.0051,76.8401,76.9061,34554.0
2016-07-05 11:10:00,93.18,93.54,93.03,93.52,62443.0,76.8731,77.1701,76.7494,77.1536,62443.0
2016-07-05 11:20:00,93.54,93.65,93.38,93.41,56486.0,77.1701,77.2609,77.0381,77.0629,56486.0
2016-07-05 11:30:00,93.39,93.4,93.26,93.31,48175.0,77.0464,77.0546,76.9391,76.9804,48175.0
2016-07-05 11:40:00,93.28,93.44,93.28,93.44,46940.0,76.9556,77.0876,76.9556,77.0876,46940.0
2016-07-05 11:50:00,93.44,93.49,93.35,93.49,27878.0,77.0876,77.1289,77.0134,77.1289,27878.0
2016-07-05 12:00:00,93.49,93.49,93.37,93.37,29952.0,77.1289,77.1289,77.0299,77.0299,29952.0
2016-07-05 12:10:00,93.36,93.42,93.3,93.42,24489.0,77.0216,77.0711,76.9721,77.0711,24489.0
2016-07-05 12:20:00,93.42,93.47,93.39,93.44,22821.0,77.0711,77.1124,77.0464,77.0876,22821.0
2016-07-05 12:30:00,93.43,93.48,93.4,93.48,26632.0,77.0794,77.1206,77.0546,77.1206,26632.0
2016-07-05 12:40:00,93.49,93.51,93.43,93.46,19058.0,77.1289,77.1454,77.0794,77.1041,19058.0
2016-07-05 12:50:00,93.45,93.47,93.38,93.45,27633.0,77.0959,77.1124,77.0381,77.0959,27633.0
2016-07-05 13:00:00,93.45,93.49,93.36,93.45,35405.0,77.0959,77.1289,77.0216,77.0959,35405.0
2016-07-05 13:10:00,93.46,93.47,93.37,93.4,26380.0,77.1041,77.1124,77.0299,77.0546,26380.0
2016-07-05 13:20:00,93.39,93.4,93.23,93.23,21917.0,77.0464,77.0546,76.9144,76.9144,21917.0
2016-07-05 13:30:00,93.23,93.33,93.19,93.23,27149.0,76.9144,76.9969,76.8814,76.9144,27149.0
2016-07-05 13:40:00,93.22,93.22,93.09,93.16,30596.0,76.9061,76.9061,76.7989,76.8566,30596.0
2016-07-05 13:50:00,93.16,93.21,93.1,93.2,32734.0,76.8566,76.8979,76.8071,76.8896,32734.0
2016-07-05 14:00:00,93.19,93.34,93.16,93.31,44780.0,76.8814,77.0051,76.8566,76.9804,44780.0
2016-07-05 14:10:00,93.31,93.41,93.3,93.32,30792.0,76.9804,77.0629,76.9721,76.9886,30792.0
2016-07-05 14:20:00,93.32,93.35,93.2,93.2,23658.0,76.9886,77.0134,76.8896,76.8896,23658.0
2016-07-05 14:30:00,93.19,93.36,93.17,93.32,42754.0,76.8814,77.0216,76.8649,76.9886,42754.0
2016-07-05 14:40:00,93.32,93.35,93.19,93.23,55991.0,76.9886,77.0134,76.8814,76.9144,55991.0
2016-07-05 14:50:00,93.23,93.32,93.14,93.28,29176.0,76.9144,76.9886,76.8401,76.9556,29176.0
2016-07-05 15:00:00,93.28,93.43,93.25,93.37,44649.0,76.9556,77.0794,76.9309,77.0299,44649.0
2016-07-05 15:10:00,93.37,93.45,93.34,93.43,39825.0,77.0299,77.0959,77.0051,77.0794,39825.0
2016-07-05 15:20:00,93.43,93.49,93.4,93.46,60727.0,77.0794,77.1289,77.0546,77.1041,60727.0
2016-07-05 15:30:00,93.45,93.56,93.45,93.49,170733.0,77.0959,77.1866,77.0959,77.1289,170733.0
2016-07-05 15:40:00,93.5,93.61,93.5,93.53,152703.0,77.1371,77.2279,77.1371,77.1619,152703.0
2016-07-05 15:50:00,93.52,93.54,93.29,93.33,349485.0,77.1536,77.1701,76.9639,76.9969,349485.0
2016-07-06 09:30:00,93.43,93.43,92.68,92.9,101436.0,77.0794,77.0794,76.4606,76.6421,101436.0
2016-07-06 09:40:00,92.96,93.21,92.95,93.03,45642.0,76.6916,76.8979,76.6834,76.7494,45642.0
2016-07-06 09:50:00,93.04,93.18,92.98,93.1,55935.0,76.7576,76.8731,76.7081,76.8071,55935.0
2016-07-06 10:00:00,93.14,93.5,93.1,93.47,61510.0,76.8401,77.1371,76.8071,77.1124,61510.0
2016-07-06 10:10:00,93.5,93.63,93.35,93.35,45525.0,77.1371,77.2444,77.0134,77.0134,45525.0
2016-07-06 10:20:00,93.35,93.51,93.25,93.25,33782.0,77.0134,77.1454,76.9309,76.9309,33782.0
2016-07-06 10:30:00,93.24,93.24,93.03,93.11,28240.0,76.9226,76.9226,76.7494,76.8154,28240.0
2016-07-06 10:40:00,93.12,93.2,93.01,93.1,35239.0,76.8236,76.8896,76.7329,76.8071,35239.0
2016-07-06 10:50:00,93.11,93.45,93.11,93.45,26096.0,76.8154,77.0959,76.8154,77.0959,26096.0
2016-07-06 11:00:00,93.46,93.49,93.32,93.38,33884.0,77.1041,77.1289,76.9886,77.0381,33884.0
2016-07-06 11:10:00,93.37,93.56,93.36,93.44,31200.0,77.0299,77.1866,77.0216,77.0876,31200.0
2016-07-06 11:20:00,93.44,93.5,93.3,93.3,25902.0,77.0876,77.1371,76.9721,76.9721,25902.0
2016-07-06 11:30:00,93.3,93.45,93.29,93.42,30915.0,76.9721,77.0959,76.9639,77.0711,30915.0
2016-07-06 11:40:00,93.42,93.42,93.26,93.33,33590.0,77.0711,77.0711,76.9391,76.9969,33590.0
2016-07-06 11:50:00,93.33,93.41,93.28,93.35,33368.0,76.9969,77.0629,76.9556,77.0134,33368.0
2016-07-06 12:00:00,93.35,93.53,93.35,93.5,56173.0,77.0134,77.1619,77.0134,77.1371,56173.0
2016-07-06 12:10:00,93.5,93.55,93.41,93.43,26830.0,77.1371,77.1784,77.0629,77.0794,26830.0
2016-07-06 12:20:00,93.44,93.51,93.39,93.43,20223.0,77.0876,77.1454,77.0464,77.0794,20223.0
2016-07-06 12:30:00,93.43,93.46,93.29,93.31,31868.0,77.0794,77.1041,76.9639,76.9804,31868.0
2016-07-06 12:40:00,93.32,93.35,93.19,93.21,28096.0,76.9886,77.0134,76.8814,76.8979,28096.0
2016-07-06 12:50:00,93.22,93.35,93.14,93.3,73930.0,76.9061,77.0134,76.8401,76.9721,73930.0
2016-07-06 13:00:00,93.32,93.36,93.15,93.19,40176.0,76.9886,77.0216,76.8484,76.8814,40176.0
2016-07-06 13:10:00,93.17,93.2,93.11,93.15,23675.0,76.8649,76.8896,76.8154,76.8484,23675.0
2016-07-06 13:20:00,93.15,93.19,93.0,93.03,36949.0,76.8484,76.8814,76.7246,76.7494,36949.0
2016-07-06 13:30:00,93.02,93.07,92.9,92.97,78961.0,76.7411,76.7824,76.6421,76.6999,78961.0
2016-07-06 13:40:00,92.97,93.02,92.83,92.85,35930.0,76.6999,76.7411,76.5844,76.6009,35930.0
2016-07-06 13:50:00,92.86,93.01,92.85,92.93,35319.0,76.6091,76.7329,76.6009,76.6669,35319.0
2016-07-06 14:00:00,92.94,93.05,92.87,93.0,50501.0,76.6751,76.7659,76.6174,76.7246,50501.0
2016-07-06 14:10:00,93.01,93.06,92.78,93.01,44260.0,76.7329,76.7741,76.5431,76.7329,44260.0
2016-07-06 14:20:00,93.02,93.12,92.97,93.09,91529.0,76.7411,76.8236,76.6999,76.7989,91529.0
2016-07-06 14:30:00,93.1,93.3,93.1,93.28,33183.0,76.8071,76.9721,76.8071,76.9556,33183.0
2016-07-06 14:40:00,93.26,93.34,93.24,93.27,39220.0,76.9391,77.0051,76.9226,76.9474,39220.0
2016-07-06 14:50:00,93.28,93.4,93.25,93.36,37676.0,76.9556,77.0546,76.9309,77.0216,37676.0
2016-07-06 15:00:00,93.36,93.39,93.28,93.38,33902.0,77.0216,77.0464,76.9556,77.0381,33902.0
2016-07-06 15:10:00,93.39,93.4,93.3,93.36,28518.0,77.0464,77.0546,76.9721,77.0216,28518.0
2016-07-06 15:20:00,93.35,93.37,93.28,93.32,44896.0,77.0134,77.0299,76.9556,76.9886,44896.0
2016-07-06 15:30:00,93.32,93.35,93.26,93.31,47481.0,76.9886,77.0134,76.9391,76.9804,47481.0
2016-07-06 15:40:00,93.31,93.37,93.3,93.31,63354.0,76.9804,77.0299,76.9721,76.9804,63354.0
2016-07-06 15:50:00,93.3,93.45,93.26,93.4,139694.0,76.9721,77.0959,76.9391,77.0546,139694.0
2016-07-07 09:30:00,93.17,93.24,92.87,93.21,71715.0,76.8649,76.9226,76.6174,76.8979,71715.0
2016-07-07 09:40:00,93.25,93.46,93.18,93.36,35675.0,76.9309,77.1041,76.8731,77.0216,35675.0
2016-07-07 09:50:00,93.39,93.42,93.29,93.37,30998.0,77.0464,77.0711,76.9639,77.0299,30998.0
2016-07-07 10:00:00,93.39,93.46,93.29,93.42,97157.0,77.0464,77.1041,76.9639,77.0711,97157.0
2016-07-07 10:10:00,93.42,93.47,93.32,93.42,40742.0,77.0711,77.1124,76.9886,77.0711,40742.0
2016-07-07 10:20:00,93.41,93.54,93.32,93.54,30845.0,77.0629,77.1701,76.9886,77.1701,30845.0
2016-07-07 10:30:00,93.58,93.68,93.52,93.62,51520.0,77.2031,77.2856,77.1536,77.2361,51520.0
2016-07-07 10:40:00,93.62,93.65,93.52,93.63,26819.0,77.2361,77.2609,77.1536,77.2444,26819.0
2016-07-07 10:50:00,93.62,93.62,93.31,93.38,30112.0,77.2361,77.2361,76.9804,77.0381,30112.0
2016-07-07 11:00:00,93.38,93.59,93.34,93.59,47847.0,77.0381,77.2114,77.0051,77.2114,47847.0
2016-07-07 11:10:00,93.59,93.66,93.42,93.54,30234.0,77.2114,77.2691,77.0711,77.1701,30234.0
2016-07-07 11:20:00,93.54,93.57,93.4,93.53,27723.0,77.1701,77.1949,77.0546,77.1619,27723.0
2016-07-07 11:30:00,93.52,93.59,93.45,93.55,22963.0,77.1536,77.2114,77.0959,77.1784,22963.0
2016-07-07 11:40:00,93.56,93.65,93.54,93.56,25345.0,77.1866,77.2609,77.1701,77.1866,25345.0
2016-07-07 11:50:00,93.56,93.56,93.39,93.45,17083.0,77.1866,77.1866,77.0464,77.0959,17083.0
2016-07-07 12:00:00,93.45,93.53,93.43,93.45,25664.0,77.0959,77.1619,77.0794,77.0959,25664.0
2016-07-07 12:10:00,93.46,93.62,93.45,93.61,20955.0,77.1041,77.2361,77.0959,77.2279,20955.0
2016-07-07 12:20:00,93.61,93.64,93.49,93.55,60539.0,77.2279,77.2526,77.1289,77.1784,60539.0
2016-07-07 12:30:00,93.56,93.56,93.47,93.52,20304.0,77.1866,77.1866,77.1124,77.1536,20304.0
2016-07-07 12:40:00,93.51,93.55,93.44,93.44,14461.0,77.1454,77.1784,77.0876,77.0876,14461.0
2016-07-07 12:50:00,93.44,93.44,93.28,93.32,26470.0,77.0876,77.0876,76.9556,76.9886,26470.0
2016-07-07 13:00:00,93.31,93.38,93.23,93.36,26912.0,76.9804,77.0381,76.9144,77.0216,26912.0
2016-07-07 13:10:00,93.36,93.48,93.35,93.43,25146.0,77.0216,77.1206,77.0134,77.0794,25146.0
2016-07-07 13:20:00,93.42,93.46,93.35,93.38,19585.0,77.0711,77.1041,77.0134,77.0381,19585.0
2016-07-07 13:30:00,93.39,93.46,93.38,93.41,15053.0,77.0464,77.1041,77.0381,77.0629,15053.0
2016-07-07 13:40:00,93.4,93.42,93.3,93.34,19714.0,77.0546,77.0711,76.9721,77.0051,19714.0
2016-07-07 13:50:00,93.33,93.37,93.24,93.37,21611.0,76.9969,77.0299,76.9226,77.0299,21611.0
2016-07-07 14:00:00,93.36,93.45,93.34,93.35,30443.0,77.0216,77.0959,77.0051,77.0134,30443.0
2016-07-07 14:10:00,93.34,93.34,93.18,93.26,18662.0,77.0051,77.0051,76.8731,76.9391,18662.0
2016-07-07 14:20:00,93.23,93.37,93.23,93.3,26645.0,76.9144,77.0299,76.9144,76.9721,26645.0
2016-07-07 14:30:00,93.31,93.32,93.13,93.17,37377.0,76.9804,76.9886,76.8319,76.8649,37377.0
2016-07-07 14:40:00,93.17,93.29,93.12,93.27,17971.0,76.8649,76.9639,76.8236,76.9474,17971.0
2016-07-07 14:50:00,93.27,93.33,93.18,93.23,27299.0,76.9474,76.9969,76.8731,76.9144,27299.0
2016-07-07 15:00:00,93.24,93.37,93.2,93.35,24820.0,76.9226,77.0299,76.8896,77.0134,24820.0
2016-07-07 15:10:00,93.36,93.4,93.32,93.39,26362.0,77.0216,77.0546,76.9886,77.0464,26362.0
2016-07-07 15:20:00,93.39,93.4,93.34,93.35,26535.0,77.0464,77.0546,77.0051,77.0134,26535.0
2016-07-07 15:30:00,93.36,93.48,93.31,93.45,74984.0,77.0216,77.1206,76.9804,77.0959,74984.0
2016-07-07 15:40:00,93.45,93.54,93.43,93.46,46033.0,77.0959,77.1701,77.0794,77.1041,46033.0
2016-07-07 15:50:00,93.47,93.5,93.42,93.5,140671.0,77.1124,77.1371,77.0711,77.1371,140671.0
2016-07-08 09:30:00,94.12,94.12,93.64,94.02,72498.0,77.6486,77.6486,77.2526,77.5661,72498.0
2016-07-08 09:40:00,94.02,94.28,94.02,94.22,65682.0,77.5661,77.7806,77.5661,77.7311,65682.0
2016-07-08 09:50:00,94.23,94.25,94.14,94.18,52918.0,77.7394,77.7559,77.6651,77.6981,52918.0
2016-07-08 10:00:00,94.19,94.36,94.09,94.29,98565.0,77.7064,77.8466,77.6239,77.7889,98565.0
2016-07-08 10:10:00,94.28,94.35,94.22,94.26,57074.0,77.7806,77.8384,77.7311,77.7641,57074.0
2016-07-08 10:20:00,94.27,94.33,94.19,94.27,50600.0,77.7724,77.8219,77.7064,77.7724,50600.0
2016-07-08 10:30:00,94.29,94.34,94.24,94.26,48575.0,77.7889,77.8301,77.7476,77.7641,48575.0
2016-07-08 10:40:00,94.26,94.41,94.25,94.35,44189.0,77.7641,77.8879,77.7559,77.8384,44189.0
2016-07-08 10:50:00,94.35,94.51,94.35,94.48,28645.0,77.8384,77.9704,77.8384,77.9456,28645.0
2016-07-08 11:00:00,94.49,94.52,94.45,94.46,43613.0,77.9539,77.9786,77.9209,77.9291,43613.0
2016-07-08 11:10:00,94.46,94.52,94.44,94.47,45835.0,77.9291,77.9786,77.9126,77.9374,45835.0
2016-07-08 11:20:00,94.48,94.56,94.45,94.5,43853.0,77.9456,78.0116,77.9209,77.9621,43853.0
2016-07-08 11:30:00,94.49,94.52,94.39,94.41,37869.0,77.9539,77.9786,77.8714,77.8879,37869.0
2016-07-08 11:40:00,94.42,94.54,94.36,94.52,31420.0,77.8961,77.9951,77.8466,77.9786,31420.0
2016-07-08 11:50:00,94.52,94.59,94.51,94.55,19092.0,77.9786,78.0364,77.9704,78.0034,19092.0
2016-07-08 12:00:00,94.54,94.56,94.43,94.45,25465.0,77.9951,78.0116,77.9044,77.9209,25465.0
2016-07-08 12:10:00,94.45,94.48,94.38,94.4,16368.0,77.9209,77.9456,77.8631,77.8796,16368.0
2016-07-08 12:20:00,94.41,94.42,94.3,94.3,26647.0,77.8879,77.8961,77.7971,77.7971,26647.0
2016-07-08 12:30:00,94.3,94.35,94.26,94.3,20274.0,77.7971,77.8384,77.7641,77.7971,20274.0
2016-07-08 12:40:00,94.3,94.32,94.25,94.26,15230.0,77.7971,77.8136,77.7559,77.7641,15230.0
2016-07-08 12:50:00,94.26,94.27,94.23,94.25,13462.0,77.7641,77.7724,77.7394,77.7559,13462.0
2016-07-08 13:00:00,94.25,94.48,94.25,94.47,34258.0,77.7559,77.9456,77.7559,77.9374,34258.0
2016-07-08 13:10:00,94.47,94.52,94.43,94.44,20604.0,77.9374,77.9786,77.9044,77.9126,20604.0
2016-07-08 13:20:00,94.42,94.49,94.39,94.49,13086.0,77.8961,77.9539,77.8714,77.9539,13086.0
2016-07-08 13:30:00,94.48,94.49,94.38,94.38,13989.0,77.9456,77.9539,77.8631,77.8631,13989.0
2016-07-08 13:40:00,94.38,94.46,94.35,94.4,12313.0,77.8631,77.9291,77.8384,77.8796,12313.0
2016-07-08 13:50:00,94.39,94.41,94.35,94.37,19432.0,77.8714,77.8879,77.8384,77.8549,19432.0
2016-07-08 14:00:00,94.37,94.38,94.29,94.29,24337.0,77.8549,77.8631,77.7889,77.7889,24337.0
2016-07-08 14:10:00,94.3,94.46,94.3,94.46,16191.0,77.7971,77.9291,77.7971,77.9291,16191.0
2016-07-08 14:20:00,94.46,94.52,94.45,94.52,18267.0,77.9291,77.9786,77.9209,77.9786,18267.0
2016-07-08 14:30:00,94.53,94.55,94.46,94.46,27989.0,77.9869,78.0034,77.9291,77.9291,27989.0
2016-07-08 14:40:00,94.46,94.5,94.43,94.45,24383.0,77.9291,77.9621,77.9044,77.9209,24383.0
2016-07-08 14:50:00,94.44,94.47,94.3,94.33,94321.0,77.9126,77.9374,77.7971,77.8219,94321.0
2016-07-08 15:00:00,94.34,94.38,94.29,94.37,19994.0,77.8301,77.8631,77.7889,77.8549,19994.0
2016-07-08 15:10:00,94.38,94.43,94.38,94.38,17494.0,77.8631,77.9044,77.8631,77.8631,17494.0
2016-07-08 15:20:00,94.38,94.4,94.31,94.32,21797.0,77.8631,77.8796,77.8054,77.8136,21797.0
2016-07-08 15:30:00,94.32,94.32,94.22,94.27,61551.0,77.8136,77.8136,77.7311,77.7724,61551.0
2016-07-08 15:40:00,94.27,94.36,94.23,94.35,34793.0,77.7724,77.8466,77.7394,77.8384,34793.0
2016-07-08 15:50:00,94.35,94.47,94.35,94.46,223682.0,77.8384,77.9374,77.8384,77.9291,223682.0
2016-07-11 09:30:00,95.0,95.38,94.84,95.2,185675.0,78.3746,78.6881,78.2426,78.5396,185675.0
2016-07-11 09:40:00,95.14,95.52,95.08,95.5,78050.0,78.4901,78.8036,78.4406,78.7871,78050.0
2016-07-11 09:50:00,95.49,95.54,95.26,95.45,77893.0,78.7789,78.8201,78.5891,78.7459,77893.0
2016-07-11 10:00:00,95.45,95.64,95.38,95.62,115653.0,78.7459,78.9026,78.6881,78.8861,115653.0
2016-07-11 10:10:00,95.61,95.63,95.51,95.55,33090.0,78.8779,78.8944,78.7954,78.8284,33090.0
2016-07-11 10:20:00,95.54,95.58,95.4,95.54,34358.0,78.8201,78.8531,78.7046,78.8201,34358.0
2016-07-11 10:30:00,95.55,95.6,95.46,95.48,41797.0,78.8284,78.8696,78.7541,78.7706,41797.0
2016-07-11 10:40:00,95.48,95.5,95.4,95.48,21061.0,78.7706,78.7871,78.7046,78.7706,21061.0
2016-07-11 10:50:00,95.48,95.52,95.41,95.47,25749.0,78.7706,78.8036,78.7129,78.7624,25749.0
2016-07-11 11:00:00,95.47,95.5,95.36,95.4,35847.0,78.7624,78.7871,78.6716,78.7046,35847.0
2016-07-11 11:10:00,95.41,95.42,95.34,95.34,15762.0,78.7129,78.7211,78.6551,78.6551,15762.0
2016-07-11 11:20:00,95.33,95.34,95.13,95.15,31154.0,78.6469,78.6551,78.4819,78.4984,31154.0
2016-07-11 11:30:00,95.15,95.23,95.15,95.2,44212.0,78.4984,78.5644,78.4984,78.5396,44212.0
2016-07-11 11:40:00,95.2,95.2,95.08,95.14,22883.0,78.5396,78.5396,78.4406,78.4901,22883.0
2016-07-11 11:50:00,95.14,95.19,95.07,95.07,15899.0,78.4901,78.5314,78.4324,78.4324,15899.0
2016-07-11 12:00:00,95.08,95.13,95.05,95.11,11715.0,78.4406,78.4819,78.4159,78.4654,11715.0
2016-07-11 12:10:00,95.11,95.11,95.01,95.04,23818.0,78.4654,78.4654,78.3829,78.4076,23818.0
2016-07-11 12:20:00,95.04,95.04,94.99,94.99,12308.0,78.4076,78.4076,78.3664,78.3664,12308.0
2016-07-11 12:30:00,94.99,95.15,94.99,95.14,34620.0,78.3664,78.4984,78.3664,78.4901,34620.0
2016-07-11 12:40:00,95.14,95.19,95.11,95.13,13355.0,78.4901,78.5314,78.4654,78.4819,13355.0
2016-07-11 12:50:00,95.11,95.17,95.11,95.15,6926.0,78.4654,78.5149,78.4654,78.4984,6926.0
2016-07-11 13:00:00,95.15,95.16,95.11,95.14,15460.0,78.4984,78.5066,78.4654,78.4901,15460.0
2016-07-11 13:10:00,95.15,95.16,95.1,95.12,10884.0,78.4984,78.5066,78.4571,78.4736,10884.0
2016-07-11 13:20:00,95.12,95.15,95.04,95.06,17210.0,78.4736,78.4984,78.4076,78.4241,17210.0
2016-07-11 13:30:00,95.06,95.15,95.06,95.1,12039.0,78.4241,78.4984,78.4241,78.4571,12039.0
2016-07-11 13:40:00,95.1,95.16,95.06,95.15,23130.0,78.4571,78.5066,78.4241,78.4984,23130.0
2016-07-11 13:50:00,95.14,95.16,95.11,95.12,24618.0,78.4901,78.5066,78.4654,78.4736,24618.0
2016-07-11 14:00:00,95.12,95.15,95.07,95.14,19707.0,78.4736,78.4984,78.4324,78.4901,19707.0
2016-07-11 14:10:00,95.14,95.17,95.12,95.13,39993.0,78.4901,78.5149,78.4736,78.4819,39993.0
2016-07-11 14:20:00,95.13,95.17,95.11,95.14,20015.0,78.4819,78.5149,78.4654,78.4901,20015.0
2016-07-11 14:30:00,95.13,95.16,95.11,95.13,11593.0,78.4819,78.5066,78.4654,78.4819,11593.0
2016-07-11 14:40:00,95.12,95.16,95.09,95.12,21644.0,78.4736,78.5066,78.4489,78.4736,21644.0
2016-07-11 14:50:00,95.12,95.16,95.09,95.12,19310.0,78.4736,78.5066,78.4489,78.4736,19310.0
2016-07-11 15:00:00,95.12,95.24,95.12,95.23,24523.0,78.4736,78.5726,78.4736,78.5644,24523.0
2016-07-11 15:10:00,95.23,95.33,95.22,95.31,21297.0,78.5644,78.6469,78.5561,78.6304,21297.0
2016-07-11 15:20:00,95.31,95.33,95.27,95.27,33264.0,78.6304,78.6469,78.5974,78.5974,33264.0
2016-07-11 15:30:00,95.26,95.27,95.21,95.26,45284.0,78.5891,78.5974,78.5479,78.5891,45284.0
2016-07-11 15:40:00,95.27,95.3,95.23,95.23,56859.0,78.5974,78.6221,78.5644,78.5644,56859.0
2016-07-11 15:50:00,95.24,95.29,95.12,95.13,141848.0,78.5726,78.6139,78.4736,78.4819,141848.0
2016-07-12 09:30:00,95.58,95.64,95.34,95.64,83819.0,78.8531,78.9026,78.6551,78.9026,83819.0
2016-07-12 09:40:00,95.62,95.73,95.55,95.61,50133.0,78.8861,78.9769,78.8284,78.8779,50133.0
2016-07-12 09:50:00,95.62,95.64,95.37,95.45,52157.0,78.8861,78.9026,78.6799,78.7459,52157.0
2016-07-12 10:00:00,95.43,95.47,95.32,95.32,49979.0,78.7294,78.7624,78.6386,78.6386,49979.0
2016-07-12 10:10:00,95.3,95.32,95.17,95.2,73424.0,78.6221,78.6386,78.5149,78.5396,73424.0
2016-07-12 10:20:00,95.19,95.3,95.16,95.27,36245.0,78.5314,78.6221,78.5066,78.5974,36245.0
2016-07-12 10:30:00,95.29,95.38,95.22,95.22,22303.0,78.6139,78.6881,78.5561,78.5561,22303.0
2016-07-12 10:40:00,95.24,95.24,95.13,95.17,48888.0,78.5726,78.5726,78.4819,78.5149,48888.0
2016-07-12 10:50:00,95.18,95.34,95.17,95.28,33129.0,78.5231,78.6551,78.5149,78.6056,33129.0
2016-07-12 11:00:00,95.27,95.4,95.19,95.33,21526.0,78.5974,78.7046,78.5314,78.6469,21526.0
2016-07-12 11:10:00,95.34,95.39,95.34,95.37,11588.0,78.6551,78.6964,78.6551,78.6799,11588.0
2016-07-12 11:20:00,95.36,95.46,95.35,95.4,26642.0,78.6716,78.7541,78.6634,78.7046,26642.0
2016-07-12 11:30:00,95.39,95.42,95.32,95.33,83331.0,78.6964,78.7211,78.6386,78.6469,83331.0
2016-07-12 11:40:00,95.34,95.39,95.32,95.35,18356.0,78.6551,78.6964,78.6386,78.6634,18356.0
2016-07-12 11:50:00,95.36,95.44,95.32,95.39,22217.0,78.6716,78.7376,78.6386,78.6964,22217.0
2016-07-12 12:00:00,95.39,95.41,95.34,95.39,16137.0,78.6964,78.7129,78.6551,78.6964,16137.0
2016-07-12 12:10:00,95.4,95.42,95.35,95.36,27959.0,78.7046,78.7211,78.6634,78.6716,27959.0
2016-07-12 12:20:00,95.37,95.4,95.32,95.37,18399.0,78.6799,78.7046,78.6386,78.6799,18399.0
2016-07-12 12:30:00,95.38,95.4,95.32,95.35,15866.0,78.6881,78.7046,78.6386,78.6634,15866.0
2016-07-12 12:40:00,95.36,95.37,95.27,95.3,18149.0,78.6716,78.6799,78.5974,78.6221,18149.0
2016-07-12 12:50:00,95.29,95.29,95.17,95.19,33849.0,78.6139,78.6139,78.5149,78.5314,33849.0
2016-07-12 13:00:00,95.18,95.22,95.1,95.1,70027.0,78.5231,78.5561,78.4571,78.4571,70027.0
2016-07-12 13:10:00,95.12,95.15,95.04,95.15,37567.0,78.4736,78.4984,78.4076,78.4984,37567.0
2016-07-12 13:20:00,95.14,95.21,95.14,95.18,11891.0,78.4901,78.5479,78.4901,78.5231,11891.0
2016-07-12 13:30:00,95.2,95.25,95.17,95.23,26678.0,78.5396,78.5809,78.5149,78.5644,26678.0
2016-07-12 13:40:00,95.24,95.29,95.15,95.17,30788.0,78.5726,78.6139,78.4984,78.5149,30788.0
2016-07-12 13:50:00,95.17,95.17,95.0,95.04,50629.0,78.5149,78.5149,78.3746,78.4076,50629.0
2016-07-12 14:00:00,95.04,95.05,95.0,95.02,30913.0,78.4076,78.4159,78.3746,78.3911,30913.0
2016-07-12 14:10:00,95.03,95.16,95.02,95.13,35183.0,78.3994,78.5066,78.3911,78.4819,35183.0
2016-07-12 14:20:00,95.13,95.14,95.05,95.06,24255.0,78.4819,78.4901,78.4159,78.4241,24255.0
2016-07-12 14:30:00,95.06,95.13,95.05,95.12,28034.0,78.4241,78.4819,78.4159,78.4736,28034.0
2016-07-12 14:40:00,95.12,95.2,95.07,95.07,50355.0,78.4736,78.5396,78.4324,78.4324,50355.0
2016-07-12 14:50:00,95.08,95.15,94.99,94.99,38747.0,78.4406,78.4984,78.3664,78.3664,38747.0
2016-07-12 15:00:00,95.0,95.05,94.97,95.03,50494.0,78.3746,78.4159,78.3499,78.3994,50494.0
2016-07-12 15:10:00,95.02,95.05,94.84,94.85,51231.0,78.3911,78.4159,78.2426,78.2509,51231.0
2016-07-12 15:20:00,94.85,94.86,94.79,94.81,84200.0,78.2509,78.2591,78.2014,78.2179,84200.0
2016-07-12 15:30:00,94.8,94.84,94.75,94.81,71192.0,78.2096,78.2426,78.1684,78.2179,71192.0
2016-07-12 15:40:00,94.81,94.86,94.75,94.81,87175.0,78.2179,78.2591,78.1684,78.2179,87175.0
2016-07-12 15:50:00,94.81,94.86,94.76,94.81,184541.0,78.2179,78.2591,78.1766,78.2179,184541.0
2016-07-13 09:30:00,95.35,95.35,94.67,94.82,71673.0,78.6634,78.6634,78.1024,78.2261,71673.0
2016-07-13 09:40:00,94.85,95.26,94.84,95.09,50016.0,78.2509,78.5891,78.2426,78.4489,50016.0
2016-07-13 09:50:00,95.09,95.09,94.91,94.95,24118.0,78.4489,78.4489,78.3004,78.3334,24118.0
2016-07-13 10:00:00,94.94,95.25,94.94,95.07,36698.0,78.3251,78.5809,78.3251,78.4324,36698.0
2016-07-13 10:10:00,95.09,95.19,95.05,95.09,23311.0,78.4489,78.5314,78.4159,78.4489,23311.0
2016-07-13 10:20:00,95.09,95.25,95.09,95.22,44859.0,78.4489,78.5809,78.4489,78.5561,44859.0
2016-07-13 10:30:00,95.24,95.32,95.16,95.29,21652.0,78.5726,78.6386,78.5066,78.6139,21652.0
2016-07-13 10:40:00,95.29,95.35,95.28,95.34,20543.0,78.6139,78.6634,78.6056,78.6551,20543.0
2016-07-13 10:50:00,95.34,95.39,95.24,95.3,21112.0,78.6551,78.6964,78.5726,78.6221,21112.0
2016-07-13 11:00:00,95.29,95.29,95.12,95.19,18005.0,78.6139,78.6139,78.4736,78.5314,18005.0
2016-07-13 11:10:00,95.2,95.23,95.14,95.14,15023.0,78.5396,78.5644,78.4901,78.4901,15023.0
2016-07-13 11:20:00,95.16,95.2,95.11,95.15,16418.0,78.5066,78.5396,78.4654,78.4984,16418.0
2016-07-13 11:30:00,95.14,95.14,94.95,94.97,18930.0,78.4901,78.4901,78.3334,78.3499,18930.0
2016-07-13 11:40:00,94.98,95.03,94.97,94.98,14049.0,78.3581,78.3994,78.3499,78.3581,14049.0
2016-07-13 11:50:00,94.97,95.0,94.93,94.98,9299.0,78.3499,78.3746,78.3169,78.3581,9299.0
2016-07-13 12:00:00,94.98,95.06,94.95,95.06,16320.0,78.3581,78.4241,78.3334,78.4241,16320.0
2016-07-13 12:10:00,95.05,95.1,95.0,95.1,11654.0,78.4159,78.4571,78.3746,78.4571,11654.0
2016-07-13 12:20:00,95.1,95.1,94.93,94.93,15614.0,78.4571,78.4571,78.3169,78.3169,15614.0
2016-07-13 12:30:00,94.92,94.97,94.9,94.94,25722.0,78.3086,78.3499,78.2921,78.3251,25722.0
2016-07-13 12:40:00,94.94,95.0,94.92,94.98,13306.0,78.3251,78.3746,78.3086,78.3581,13306.0
2016-07-13 12:50:00,94.98,95.03,94.93,95.01,15166.0,78.3581,78.3994,78.3169,78.3829,15166.0
2016-07-13 13:00:00,95.02,95.09,95.01,95.04,14676.0,78.3911,78.4489,78.3829,78.4076,14676.0
2016-07-13 13:10:00,95.04,95.1,95.03,95.06,9227.0,78.4076,78.4571,78.3994,78.4241,9227.0
2016-07-13 13:20:00,95.07,95.08,94.99,95.05,16502.0,78.4324,78.4406,78.3664,78.4159,16502.0
2016-07-13 13:30:00,95.05,95.08,95.03,95.07,15630.0,78.4159,78.4406,78.3994,78.4324,15630.0
2016-07-13 13:40:00,95.09,95.2,95.08,95.2,59563.0,78.4489,78.5396,78.4406,78.5396,59563.0
2016-07-13 13:50:00,95.21,95.21,95.07,95.1,16939.0,78.5479,78.5479,78.4324,78.4571,16939.0
2016-07-13 14:00:00,95.08,95.21,95.05,95.21,20340.0,78.4406,78.5479,78.4159,78.5479,20340.0
2016-07-13 14:10:00,95.21,95.28,95.12,95.15,25501.0,78.5479,78.6056,78.4736,78.4984,25501.0
2016-07-13 14:20:00,95.16,95.23,95.11,95.23,12962.0,78.5066,78.5644,78.4654,78.5644,12962.0
2016-07-13 14:30:00,95.23,95.23,95.17,95.21,22249.0,78.5644,78.5644,78.5149,78.5479,22249.0
2016-07-13 14:40:00,95.21,95.25,95.14,95.24,18790.0,78.5479,78.5809,78.4901,78.5726,18790.0
2016-07-13 14:50:00,95.24,95.25,95.17,95.23,19200.0,78.5726,78.5809,78.5149,78.5644,19200.0
2016-07-13 15:00:00,95.23,95.32,95.22,95.29,41728.0,78.5644,78.6386,78.5561,78.6139,41728.0
2016-07-13 15:10:00,95.3,95.31,95.15,95.16,36213.0,78.6221,78.6304,78.4984,78.5066,36213.0
2016-07-13 15:20:00,95.17,95.2,95.13,95.19,23012.0,78.5149,78.5396,78.4819,78.5314,23012.0
2016-07-13 15:30:00,95.18,95.23,95.15,95.2,62686.0,78.5231,78.5644,78.4984,78.5396,62686.0
2016-07-13 15:40:00,95.19,95.22,95.15,95.16,37377.0,78.5314,78.5561,78.4984,78.5066,37377.0
2016-07-13 15:50:00,95.15,95.18,95.11,95.15,70864.0,78.4984,78.5231,78.4654,78.4984,70864.0
2016-07-14 09:30:00,95.77,95.78,95.43,95.71,39671.0,79.0099,79.0181,78.7294,78.9604,39671.0
2016-07-14 09:40:00,95.73,95.75,95.42,95.46,21325.0,78.9769,78.9934,78.7211,78.7541,21325.0
2016-07-14 09:50:00,95.43,95.49,95.37,95.43,21261.0,78.7294,78.7789,78.6799,78.7294,21261.0
2016-07-14 10:00:00,95.44,95.52,95.38,95.41,33851.0,78.7376,78.8036,78.6881,78.7129,33851.0
2016-07-14 10:10:00,95.44,95.54,95.35,95.35,39688.0,78.7376,78.8201,78.6634,78.6634,39688.0
2016-07-14 10:20:00,95.38,95.55,95.37,95.46,87622.0,78.6881,78.8284,78.6799,78.7541,87622.0
2016-07-14 10:30:00,95.45,95.66,95.45,95.51,84525.0,78.7459,78.9191,78.7459,78.7954,84525.0
2016-07-14 10:40:00,95.52,95.56,95.35,95.36,44691.0,78.8036,78.8366,78.6634,78.6716,44691.0
2016-07-14 10:50:00,95.37,95.42,95.33,95.39,29052.0,78.6799,78.7211,78.6469,78.6964,29052.0
2016-07-14 11:00:00,95.41,95.54,95.4,95.54,15636.0,78.7129,78.8201,78.7046,78.8201,15636.0
2016-07-14 11:10:00,95.55,95.59,95.47,95.48,23819.0,78.8284,78.8614,78.7624,78.7706,23819.0
2016-07-14 11:20:00,95.49,95.51,95.37,95.39,13172.0,78.7789,78.7954,78.6799,78.6964,13172.0
2016-07-14 11:30:00,95.38,95.39,95.21,95.22,16557.0,78.6881,78.6964,78.5479,78.5561,16557.0
2016-07-14 11:40:00,95.21,95.29,95.17,95.25,9879.0,78.5479,78.6139,78.5149,78.5809,9879.0
2016-07-14 11:50:00,95.27,95.28,95.17,95.23,15140.0,78.5974,78.6056,78.5149,78.5644,15140.0
2016-07-14 12:00:00,95.23,95.33,95.23,95.31,9609.0,78.5644,78.6469,78.5644,78.6304,9609.0
2016-07-14 12:10:00,95.31,95.34,95.28,95.29,22452.0,78.6304,78.6551,78.6056,78.6139,22452.0
2016-07-14 12:20:00,95.3,95.31,95.2,95.28,22532.0,78.6221,78.6304,78.5396,78.6056,22532.0
2016-07-14 12:30:00,95.27,95.42,95.27,95.39,19064.0,78.5974,78.7211,78.5974,78.6964,19064.0
2016-07-14 12:40:00,95.4,95.44,95.38,95.38,13027.0,78.7046,78.7376,78.6881,78.6881,13027.0
2016-07-14 12:50:00,95.4,95.45,95.35,95.37,9957.0,78.7046,78.7459,78.6634,78.6799,9957.0
2016-07-14 13:00:00,95.37,95.37,95.25,95.25,9893.0,78.6799,78.6799,78.5809,78.5809,9893.0
2016-07-14 13:10:00,95.24,95.25,95.09,95.1,10776.0,78.5726,78.5809,78.4489,78.4571,10776.0
2016-07-14 13:20:00,95.11,95.13,95.06,95.1,10544.0,78.4654,78.4819,78.4241,78.4571,10544.0
2016-07-14 13:30:00,95.11,95.2,95.1,95.17,12258.0,78.4654,78.5396,78.4571,78.5149,12258.0
2016-07-14 13:40:00,95.18,95.18,95.11,95.12,28793.0,78.5231,78.5231,78.4654,78.4736,28793.0
2016-07-14 13:50:00,95.13,95.13,95.01,95.03,15169.0,78.4819,78.4819,78.3829,78.3994,15169.0
2016-07-14 14:00:00,95.03,95.12,95.03,95.11,27623.0,78.3994,78.4736,78.3994,78.4654,27623.0
2016-07-14 14:10:00,95.12,95.25,95.12,95.22,16656.0,78.4736,78.5809,78.4736,78.5561,16656.0
2016-07-14 14:20:00,95.23,95.23,95.13,95.16,20810.0,78.5644,78.5644,78.4819,78.5066,20810.0
2016-07-14 14:30:00,95.16,95.18,95.11,95.18,18351.0,78.5066,78.5231,78.4654,78.5231,18351.0
2016-07-14 14:40:00,95.18,95.2,95.12,95.14,12440.0,78.5231,78.5396,78.4736,78.4901,12440.0
2016-07-14 14:50:00,95.16,95.19,95.12,95.14,15823.0,78.5066,78.5314,78.4736,78.4901,15823.0
2016-07-14 15:00:00,95.14,95.32,95.12,95.31,14711.0,78.4901,78.6386,78.4736,78.6304,14711.0
2016-07-14 15:10:00,95.32,95.35,95.29,95.29,13781.0,78.6386,78.6634,78.6139,78.6139,13781.0
2016-07-14 15:20:00,95.3,95.36,95.27,95.35,18791.0,78.6221,78.6716,78.5974,78.6634,18791.0
2016-07-14 15:30:00,95.35,95.37,95.25,95.27,17605.0,78.6634,78.6799,78.5809,78.5974,17605.0
2016-07-14 15:40:00,95.28,95.3,95.2,95.29,30245.0,78.6056,78.6221,78.5396,78.6139,30245.0
2016-07-14 15:50:00,95.3,95.34,95.2,95.21,93988.0,78.6221,78.6551,78.5396,78.5479,93988.0
2016-07-15 09:30:00,95.64,95.77,95.4,95.55,239318.0,78.9026,79.0099,78.7046,78.8284,239318.0
2016-07-15 09:40:00,95.54,95.6,95.16,95.19,43529.0,78.8201,78.8696,78.5066,78.5314,43529.0
2016-07-15 09:50:00,95.21,95.26,95.1,95.22,22134.0,78.5479,78.5891,78.4571,78.5561,22134.0
2016-07-15 10:00:00,95.22,95.3,95.13,95.18,34681.0,78.5561,78.6221,78.4819,78.5231,34681.0
2016-07-15 10:10:00,95.18,95.24,95.08,95.11,26010.0,78.5231,78.5726,78.4406,78.4654,26010.0
2016-07-15 10:20:00,95.14,95.27,95.12,95.13,30810.0,78.4901,78.5974,78.4736,78.4819,30810.0
2016-07-15 10:30:00,95.17,95.22,95.14,95.2,14539.0,78.5149,78.5561,78.4901,78.5396,14539.0
2016-07-15 10:40:00,95.2,95.21,95.11,95.12,22993.0,78.5396,78.5479,78.4654,78.4736,22993.0
2016-07-15 10:50:00,95.13,95.28,95.12,95.28,21360.0,78.4819,78.6056,78.4736,78.6056,21360.0
2016-07-15 11:00:00,95.29,95.33,95.22,95.24,21214.0,78.6139,78.6469,78.5561,78.5726,21214.0
2016-07-15 11:10:00,95.25,95.27,95.13,95.13,16215.0,78.5809,78.5974,78.4819,78.4819,16215.0
2016-07-15 11:20:00,95.15,95.21,95.13,95.17,16913.0,78.4984,78.5479,78.4819,78.5149,16913.0
2016-07-15 11:30:00,95.16,95.17,95.07,95.08,15216.0,78.5066,78.5149,78.4324,78.4406,15216.0
2016-07-15 11:40:00,95.08,95.1,95.03,95.04,15108.0,78.4406,78.4571,78.3994,78.4076,15108.0
2016-07-15 11:50:00,95.04,95.14,95.01,95.12,13729.0,78.4076,78.4901,78.3829,78.4736,13729.0
2016-07-15 12:00:00,95.1,95.16,95.08,95.12,10147.0,78.4571,78.5066,78.4406,78.4736,10147.0
2016-07-15 12:10:00,95.11,95.13,95.09,95.11,10429.0,78.4654,78.4819,78.4489,78.4654,10429.0
2016-07-15 12:20:00,95.13,95.17,95.08,95.1,10327.0,78.4819,78.5149,78.4406,78.4571,10327.0
2016-07-15 12:30:00,95.1,95.1,94.95,94.96,17118.0,78.4571,78.4571,78.3334,78.3416,17118.0
2016-07-15 12:40:00,94.96,94.98,94.93,94.96,9412.0,78.3416,78.3581,78.3169,78.3416,9412.0
2016-07-15 12:50:00,94.94,95.04,94.94,95.0,14233.0,78.3251,78.4076,78.3251,78.3746,14233.0
2016-07-15 13:00:00,95.01,95.09,94.99,95.08,16494.0,78.3829,78.4489,78.3664,78.4406,16494.0
2016-07-15 13:10:00,95.08,95.13,95.07,95.12,10553.0,78.4406,78.4819,78.4324,78.4736,10553.0
2016-07-15 13:20:00,95.12,95.17,95.09,95.15,18292.0,78.4736,78.5149,78.4489,78.4984,18292.0
2016-07-15 13:30:00,95.16,95.16,95.07,95.12,10458.0,78.5066,78.5066,78.4324,78.4736,10458.0
2016-07-15 13:40:00,95.12,95.15,95.05,95.05,12026.0,78.4736,78.4984,78.4159,78.4159,12026.0
2016-07-15 13:50:00,95.07,95.1,95.04,95.09,11377.0,78.4324,78.4571,78.4076,78.4489,11377.0
2016-07-15 14:00:00,95.1,95.12,95.03,95.04,14474.0,78.4571,78.4736,78.3994,78.4076,14474.0
2016-07-15 14:10:00,95.05,95.09,95.04,95.05,16147.0,78.4159,78.4489,78.4076,78.4159,16147.0
2016-07-15 14:20:00,95.04,95.05,94.98,95.04,16177.0,78.4076,78.4159,78.3581,78.4076,16177.0
2016-07-15 14:30:00,95.03,95.07,94.99,95.0,13315.0,78.3994,78.4324,78.3664,78.3746,13315.0
2016-07-15 14:40:00,95.01,95.07,95.0,95.07,17649.0,78.3829,78.4324,78.3746,78.4324,17649.0
2016-07-15 14:50:00,95.07,95.11,95.04,95.04,15230.0,78.4324,78.4654,78.4076,78.4076,15230.0
2016-07-15 15:00:00,95.05,95.06,95.02,95.02,10858.0,78.4159,78.4241,78.3911,78.3911,10858.0
2016-07-15 15:10:00,95.03,95.03,94.98,95.01,18834.0,78.3994,78.3994,78.3581,78.3829,18834.0
2016-07-15 15:20:00,95.0,95.12,95.0,95.12,20633.0,78.3746,78.4736,78.3746,78.4736,20633.0
2016-07-15 15:30:00,95.11,95.17,95.11,95.13,33715.0,78.4654,78.5149,78.4654,78.4819,33715.0
2016-07-15 15:40:00,95.13,95.13,95.02,95.03,29494.0,78.4819,78.4819,78.3911,78.3994,29494.0
2016-07-15 15:50:00,95.04,95.11,95.03,95.06,78287.0,78.4076,78.4654,78.3994,78.4241,78287.0
2016-07-18 09:30:00,95.29,95.29,94.95,95.14,28665.0,78.6139,78.6139,78.3334,78.4901,28665.0
2016-07-18 09:40:00,95.13,95.21,94.98,95.04,16579.0,78.4819,78.5479,78.3581,78.4076,16579.0
2016-07-18 09:50:00,95.06,95.11,94.97,95.11,17488.0,78.4241,78.4654,78.3499,78.4654,17488.0
2016-07-18 10:00:00,95.09,95.23,95.09,95.19,19706.0,78.4489,78.5644,78.4489,78.5314,19706.0
2016-07-18 10:10:00,95.18,95.24,95.08,95.16,21684.0,78.5231,78.5726,78.4406,78.5066,21684.0
2016-07-18 10:20:00,95.16,95.17,95.1,95.12,11955.0,78.5066,78.5149,78.4571,78.4736,11955.0
2016-07-18 10:30:00,95.1,95.3,95.1,95.27,18457.0,78.4571,78.6221,78.4571,78.5974,18457.0
2016-07-18 10:40:00,95.28,95.33,95.23,95.25,8977.0,78.6056,78.6469,78.5644,78.5809,8977.0
2016-07-18 10:50:00,95.27,95.29,95.22,95.23,11415.0,78.5974,78.6139,78.5561,78.5644,11415.0
2016-07-18 11:00:00,95.25,95.35,95.25,95.33,12363.0,78.5809,78.6634,78.5809,78.6469,12363.0
2016-07-18 11:10:00,95.34,95.38,95.23,95.24,21928.0,78.6551,78.6881,78.5644,78.5726,21928.0
2016-07-18 11:20:00,95.23,95.28,95.1,95.1,12867.0,78.5644,78.6056,78.4571,78.4571,12867.0
2016-07-18 11:30:00,95.1,95.13,95.01,95.13,14466.0,78.4571,78.4819,78.3829,78.4819,14466.0
2016-07-18 11:40:00,95.12,95.16,95.1,95.12,13607.0,78.4736,78.5066,78.4571,78.4736,13607.0
2016-07-18 11:50:00,95.12,95.16,95.05,95.06,13350.0,78.4736,78.5066,78.4159,78.4241,13350.0
2016-07-18 12:00:00,95.05,95.08,95.02,95.07,16282.0,78.4159,78.4406,78.3911,78.4324,16282.0
2016-07-18 12:10:00,95.07,95.08,95.0,95.0,8022.0,78.4324,78.4406,78.3746,78.3746,8022.0
2016-07-18 12:20:00,95.0,95.0,94.94,94.95,12551.0,78.3746,78.3746,78.3251,78.3334,12551.0
2016-07-18 12:30:00,94.95,94.97,94.9,94.93,10811.0,78.3334,78.3499,78.2921,78.3169,10811.0
2016-07-18 12:40:00,94.93,94.94,94.9,94.9,8060.0,78.3169,78.3251,78.2921,78.2921,8060.0
2016-07-18 12:50:00,94.9,94.9,94.86,94.89,11071.0,78.2921,78.2921,78.2591,78.2839,11071.0
2016-07-18 13:00:00,94.89,94.98,94.88,94.94,22426.0,78.2839,78.3581,78.2756,78.3251,22426.0
2016-07-18 13:10:00,94.93,94.94,94.81,94.83,12439.0,78.3169,78.3251,78.2179,78.2344,12439.0
2016-07-18 13:20:00,94.83,94.91,94.82,94.91,9720.0,78.2344,78.3004,78.2261,78.3004,9720.0
2016-07-18 13:30:00,94.91,95.0,94.9,94.99,9094.0,78.3004,78.3746,78.2921,78.3664,9094.0
2016-07-18 13:40:00,94.99,95.02,94.98,95.01,8533.0,78.3664,78.3911,78.3581,78.3829,8533.0
2016-07-18 13:50:00,95.01,95.02,94.97,94.99,7679.0,78.3829,78.3911,78.3499,78.3664,7679.0
2016-07-18 14:00:00,95.0,95.03,94.97,95.02,9861.0,78.3746,78.3994,78.3499,78.3911,9861.0
2016-07-18 14:10:00,95.03,95.05,94.91,94.93,9985.0,78.3994,78.4159,78.3004,78.3169,9985.0
2016-07-18 14:20:00,94.94,95.0,94.92,94.99,13908.0,78.3251,78.3746,78.3086,78.3664,13908.0
2016-07-18 14:30:00,94.98,95.01,94.94,94.97,13690.0,78.3581,78.3829,78.3251,78.3499,13690.0
2016-07-18 14:40:00,94.98,94.98,94.92,94.95,9697.0,78.3581,78.3581,78.3086,78.3334,9697.0
2016-07-18 14:50:00,94.95,94.98,94.93,94.96,12362.0,78.3334,78.3581,78.3169,78.3416,12362.0
2016-07-18 15:00:00,94.97,94.98,94.88,94.88,20921.0,78.3499,78.3581,78.2756,78.2756,20921.0
2016-07-18 15:10:00,94.9,94.94,94.89,94.93,19408.0,78.2921,78.3251,78.2839,78.3169,19408.0
2016-07-18 15:20:00,94.92,94.92,94.85,94.88,15958.0,78.3086,78.3086,78.2509,78.2756,15958.0
2016-07-18 15:30:00,94.88,94.96,94.88,94.94,14603.0,78.2756,78.3416,78.2756,78.3251,14603.0
2016-07-18 15:40:00,94.94,94.99,94.93,94.98,26876.0,78.3251,78.3664,78.3169,78.3581,26876.0
2016-07-18 15:50:00,94.98,94.99,94.91,94.91,52904.0,78.3581,78.3664,78.3004,78.3004,52904.0
2016-07-19 09:30:00,94.85,95.05,94.72,94.98,31807.0,78.2509,78.4159,78.1436,78.3581,31807.0
2016-07-19 09:40:00,94.88,94.92,94.7,94.73,21807.0,78.2756,78.3086,78.1271,78.1519,21807.0
2016-07-19 09:50:00,94.73,94.81,94.69,94.7,20490.0,78.1519,78.2179,78.1189,78.1271,20490.0
2016-07-19 10:00:00,94.72,94.82,94.71,94.82,19494.0,78.1436,78.2261,78.1354,78.2261,19494.0
2016-07-19 10:10:00,94.82,94.9,94.8,94.8,16865.0,78.2261,78.2921,78.2096,78.2096,16865.0
2016-07-19 10:20:00,94.8,94.95,94.79,94.93,12488.0,78.2096,78.3334,78.2014,78.3169,12488.0
2016-07-19 10:30:00,94.93,94.98,94.83,94.85,9403.0,78.3169,78.3581,78.2344,78.2509,9403.0
2016-07-19 10:40:00,94.86,94.94,94.83,94.94,9591.0,78.2591,78.3251,78.2344,78.3251,9591.0
2016-07-19 10:50:00,94.93,94.97,94.89,94.97,10087.0,78.3169,78.3499,78.2839,78.3499,10087.0
2016-07-19 11:00:00,94.97,95.01,94.96,94.97,10634.0,78.3499,78.3829,78.3416,78.3499,10634.0
2016-07-19 11:10:00,94.97,94.98,94.88,94.93,10723.0,78.3499,78.3581,78.2756,78.3169,10723.0
2016-07-19 11:20:00,94.92,94.94,94.83,94.88,9918.0,78.3086,78.3251,78.2344,78.2756,9918.0
2016-07-19 11:30:00,94.88,94.93,94.8,94.83,10653.0,78.2756,78.3169,78.2096,78.2344,10653.0
2016-07-19 11:40:00,94.83,94.86,94.66,94.76,9864.0,78.2344,78.2591,78.0941,78.1766,9864.0
2016-07-19 11:50:00,94.76,94.81,94.74,94.75,9887.0,78.1766,78.2179,78.1601,78.1684,9887.0
2016-07-19 12:00:00,94.74,94.85,94.72,94.81,9562.0,78.1601,78.2509,78.1436,78.2179,9562.0
2016-07-19 12:10:00,94.84,94.91,94.83,94.91,10849.0,78.2426,78.3004,78.2344,78.3004,10849.0
2016-07-19 12:20:00,94.91,94.92,94.87,94.88,4519.0,78.3004,78.3086,78.2674,78.2756,4519.0
2016-07-19 12:30:00,94.88,94.89,94.81,94.85,14131.0,78.2756,78.2839,78.2179,78.2509,14131.0
2016-07-19 12:40:00,94.85,94.94,94.85,94.92,6410.0,78.2509,78.3251,78.2509,78.3086,6410.0
2016-07-19 12:50:00,94.95,94.99,94.92,94.95,7657.0,78.3334,78.3664,78.3086,78.3334,7657.0
2016-07-19 13:00:00,94.95,94.98,94.93,94.93,6647.0,78.3334,78.3581,78.3169,78.3169,6647.0
2016-07-19 13:10:00,94.93,94.93,94.84,94.85,6130.0,78.3169,78.3169,78.2426,78.2509,6130.0
2016-07-19 13:20:00,94.85,94.89,94.84,94.85,11215.0,78.2509,78.2839,78.2426,78.2509,11215.0
2016-07-19 13:30:00,94.85,94.9,94.82,94.87,12159.0,78.2509,78.2921,78.2261,78.2674,12159.0
2016-07-19 13:40:00,94.87,94.93,94.86,94.87,6444.0,78.2674,78.3169,78.2591,78.2674,6444.0
2016-07-19 13:50:00,94.88,94.9,94.82,94.85,9557.0,78.2756,78.2921,78.2261,78.2509,9557.0
2016-07-19 14:00:00,94.86,94.95,94.86,94.95,12575.0,78.2591,78.3334,78.2591,78.3334,12575.0
2016-07-19 14:10:00,94.96,95.0,94.95,94.98,12003.0,78.3416,78.3746,78.3334,78.3581,12003.0
2016-07-19 14:20:00,94.99,95.01,94.94,94.94,7589.0,78.3664,78.3829,78.3251,78.3251,7589.0
2016-07-19 14:30:00,94.94,94.97,94.91,94.95,8535.0,78.3251,78.3499,78.3004,78.3334,8535.0
2016-07-19 14:40:00,94.96,95.02,94.96,95.0,15636.0,78.3416,78.3911,78.3416,78.3746,15636.0
2016-07-19 14:50:00,95.0,95.0,94.95,94.96,13564.0,78.3746,78.3746,78.3334,78.3416,13564.0
2016-07-19 15:00:00,94.96,94.96,94.92,94.93,14095.0,78.3416,78.3416,78.3086,78.3169,14095.0
2016-07-19 15:10:00,94.93,95.0,94.92,94.99,12167.0,78.3169,78.3746,78.3086,78.3664,12167.0
2016-07-19 15:20:00,95.01,95.04,94.99,95.0,14749.0,78.3829,78.4076,78.3664,78.3746,14749.0
2016-07-19 15:30:00,95.0,95.0,94.97,94.98,16672.0,78.3746,78.3746,78.3499,78.3581,16672.0
2016-07-19 15:40:00,94.98,95.0,94.97,94.99,40802.0,78.3581,78.3746,78.3499,78.3664,40802.0
2016-07-19 15:50:00,94.99,95.04,94.97,95.02,54750.0,78.3664,78.4076,78.3499,78.3911,54750.0
2016-07-20 09:30:00,95.56,95.64,95.11,95.24,45862.0,78.8366,78.9026,78.4654,78.5726,45862.0
2016-07-20 09:40:00,95.24,95.27,95.1,95.22,26545.0,78.5726,78.5974,78.4571,78.5561,26545.0
2016-07-20 09:50:00,95.27,95.27,95.11,95.19,26905.0,78.5974,78.5974,78.4654,78.5314,26905.0
2016-07-20 10:00:00,95.17,95.18,95.08,95.14,16512.0,78.5149,78.5231,78.4406,78.4901,16512.0
2016-07-20 10:10:00,95.16,95.23,95.11,95.23,16975.0,78.5066,78.5644,78.4654,78.5644,16975.0
2016-07-20 10:20:00,95.22,95.25,95.2,95.24,18913.0,78.5561,78.5809,78.5396,78.5726,18913.0
2016-07-20 10:30:00,95.23,95.31,95.21,95.31,12985.0,78.5644,78.6304,78.5479,78.6304,12985.0
2016-07-20 10:40:00,95.31,95.36,95.26,95.27,13028.0,78.6304,78.6716,78.5891,78.5974,13028.0
2016-07-20 10:50:00,95.26,95.43,95.24,95.36,21503.0,78.5891,78.7294,78.5726,78.6716,21503.0
2016-07-20 11:00:00,95.36,95.37,95.26,95.28,10904.0,78.6716,78.6799,78.5891,78.6056,10904.0
2016-07-20 11:10:00,95.28,95.33,95.24,95.29,19405.0,78.6056,78.6469,78.5726,78.6139,19405.0
2016-07-20 11:20:00,95.29,95.31,95.19,95.27,36887.0,78.6139,78.6304,78.5314,78.5974,36887.0
2016-07-20 11:30:00,95.28,95.3,95.24,95.27,9725.0,78.6056,78.6221,78.5726,78.5974,9725.0
2016-07-20 11:40:00,95.27,95.29,95.22,95.25,18762.0,78.5974,78.6139,78.5561,78.5809,18762.0
2016-07-20 11:50:00,95.25,95.27,95.18,95.18,13973.0,78.5809,78.5974,78.5231,78.5231,13973.0
2016-07-20 12:00:00,95.18,95.18,95.12,95.16,7552.0,78.5231,78.5231,78.4736,78.5066,7552.0
2016-07-20 12:10:00,95.14,95.21,95.13,95.21,5409.0,78.4901,78.5479,78.4819,78.5479,5409.0
2016-07-20 12:20:00,95.2,95.22,95.17,95.21,10929.0,78.5396,78.5561,78.5149,78.5479,10929.0
2016-07-20 12:30:00,95.19,95.2,95.08,95.1,4859.0,78.5314,78.5396,78.4406,78.4571,4859.0
2016-07-20 12:40:00,95.1,95.15,95.09,95.15,9979.0,78.4571,78.4984,78.4489,78.4984,9979.0
2016-07-20 12:50:00,95.15,95.15,95.09,95.09,6453.0,78.4984,78.4984,78.4489,78.4489,6453.0
2016-07-20 13:00:00,95.09,95.1,95.05,95.06,15453.0,78.4489,78.4571,78.4159,78.4241,15453.0
2016-07-20 13:10:00,95.07,95.07,95.03,95.07,3939.0,78.4324,78.4324,78.3994,78.4324,3939.0
2016-07-20 13:20:00,95.07,95.19,95.06,95.19,12027.0,78.4324,78.5314,78.4241,78.5314,12027.0
2016-07-20 13:30:00,95.19,95.25,95.16,95.18,14943.0,78.5314,78.5809,78.5066,78.5231,14943.0
2016-07-20 13:40:00,95.18,95.2,95.15,95.19,10717.0,78.5231,78.5396,78.4984,78.5314,10717.0
2016-07-20 13:50:00,95.18,95.24,95.17,95.2,10728.0,78.5231,78.5726,78.5149,78.5396,10728.0
2016-07-20 14:00:00,95.2,95.21,95.18,95.21,15535.0,78.5396,78.5479,78.5231,78.5479,15535.0
2016-07-20 14:10:00,95.22,95.22,95.16,95.21,17955.0,78.5561,78.5561,78.5066,78.5479,17955.0
2016-07-20 14:20:00,95.2,95.21,95.15,95.16,12760.0,78.5396,78.5479,78.4984,78.5066,12760.0
2016-07-20 14:30:00,95.15,95.23,95.13,95.22,21457.0,78.4984,78.5644,78.4819,78.5561,21457.0
2016-07-20 14:40:00,95.23,95.26,95.2,95.25,18833.0,78.5644,78.5891,78.5396,78.5809,18833.0
2016-07-20 14:50:00,95.26,95.29,95.22,95.22,10693.0,78.5891,78.6139,78.5561,78.5561,10693.0
2016-07-20 15:00:00,95.22,95.25,95.22,95.25,14405.0,78.5561,78.5809,78.5561,78.5809,14405.0
2016-07-20 15:10:00,95.25,95.28,95.24,95.25,14898.0,78.5809,78.6056,78.5726,78.5809,14898.0
2016-07-20 15:20:00,95.26,95.3,95.25,95.29,16498.0,78.5891,78.6221,78.5809,78.6139,16498.0
2016-07-20 15:30:00,95.3,95.39,95.29,95.39,24738.0,78.6221,78.6964,78.6139,78.6964,24738.0
2016-07-20 15:40:00,95.4,95.45,95.4,95.44,35457.0,78.7046,78.7459,78.7046,78.7376,35457.0
2016-07-20 15:50:00,95.44,95.49,95.36,95.38,79086.0,78.7376,78.7789,78.6716,78.6881,79086.0
2016-07-21 09:30:00,95.1,95.42,95.06,95.13,33603.0,78.4571,78.7211,78.4241,78.4819,33603.0
2016-07-21 09:40:00,95.13,95.16,95.02,95.13,14970.0,78.4819,78.5066,78.3911,78.4819,14970.0
2016-07-21 09:50:00,95.13,95.23,95.04,95.04,22627.0,78.4819,78.5644,78.4076,78.4076,22627.0
2016-07-21 10:00:00,95.06,95.1,94.99,95.02,18070.0,78.4241,78.4571,78.3664,78.3911,18070.0
2016-07-21 10:10:00,95.03,95.1,95.01,95.08,15204.0,78.3994,78.4571,78.3829,78.4406,15204.0
2016-07-21 10:20:00,95.09,95.18,95.09,95.11,23277.0,78.4489,78.5231,78.4489,78.4654,23277.0
2016-07-21 10:30:00,95.1,95.11,95.02,95.08,14040.0,78.4571,78.4654,78.3911,78.4406,14040.0
2016-07-21 10:40:00,95.11,95.13,95.03,95.08,22163.0,78.4654,78.4819,78.3994,78.4406,22163.0
2016-07-21 10:50:00,95.08,95.19,95.06,95.17,13130.0,78.4406,78.5314,78.4241,78.5149,13130.0
2016-07-21 11:00:00,95.16,95.16,94.97,94.99,28259.0,78.5066,78.5066,78.3499,78.3664,28259.0
2016-07-21 11:10:00,94.99,95.0,94.9,94.93,29569.0,78.3664,78.3746,78.2921,78.3169,29569.0
2016-07-21 11:20:00,94.92,94.94,94.89,94.94,21832.0,78.3086,78.3251,78.2839,78.3251,21832.0
2016-07-21 11:30:00,94.94,94.94,94.73,94.73,22151.0,78.3251,78.3251,78.1519,78.1519,22151.0
2016-07-21 11:40:00,94.72,94.72,94.65,94.66,36433.0,78.1436,78.1436,78.0859,78.0941,36433.0
2016-07-21 11:50:00,94.65,94.68,94.57,94.68,28251.0,78.0859,78.1106,78.0199,78.1106,28251.0
2016-07-21 12:00:00,94.68,94.76,94.66,94.72,13295.0,78.1106,78.1766,78.0941,78.1436,13295.0
2016-07-21 12:10:00,94.74,94.74,94.62,94.62,17806.0,78.1601,78.1601,78.0611,78.0611,17806.0
2016-07-21 12:20:00,94.61,94.64,94.55,94.62,14905.0,78.0529,78.0776,78.0034,78.0611,14905.0
2016-07-21 12:30:00,94.61,94.64,94.57,94.64,11113.0,78.0529,78.0776,78.0199,78.0776,11113.0
2016-07-21 12:40:00,94.63,94.67,94.58,94.63,9431.0,78.0694,78.1024,78.0281,78.0694,9431.0
2016-07-21 12:50:00,94.62,94.68,94.57,94.64,10575.0,78.0611,78.1106,78.0199,78.0776,10575.0
2016-07-21 13:00:00,94.65,94.66,94.56,94.59,13083.0,78.0859,78.0941,78.0116,78.0364,13083.0
2016-07-21 13:10:00,94.59,94.64,94.57,94.59,10427.0,78.0364,78.0776,78.0199,78.0364,10427.0
2016-07-21 13:20:00,94.59,94.65,94.59,94.59,8775.0,78.0364,78.0859,78.0364,78.0364,8775.0
2016-07-21 13:30:00,94.59,94.6,94.56,94.59,15729.0,78.0364,78.0446,78.0116,78.0364,15729.0
2016-07-21 13:40:00,94.59,94.62,94.5,94.51,13974.0,78.0364,78.0611,77.9621,77.9704,13974.0
2016-07-21 13:50:00,94.51,94.54,94.48,94.52,29528.0,77.9704,77.9951,77.9456,77.9786,29528.0
2016-07-21 14:00:00,94.53,94.53,94.46,94.46,24703.0,77.9869,77.9869,77.9291,77.9291,24703.0
2016-07-21 14:10:00,94.45,94.45,94.38,94.4,20175.0,77.9209,77.9209,77.8631,77.8796,20175.0
2016-07-21 14:20:00,94.4,94.56,94.4,94.54,20886.0,77.8796,78.0116,77.8796,77.9951,20886.0
2016-07-21 14:30:00,94.55,94.66,94.51,94.65,19978.0,78.0034,78.0941,77.9704,78.0859,19978.0
2016-07-21 14:40:00,94.65,94.69,94.58,94.63,15085.0,78.0859,78.1189,78.0281,78.0694,15085.0
2016-07-21 14:50:00,94.63,94.67,94.62,94.65,16857.0,78.0694,78.1024,78.0611,78.0859,16857.0
2016-07-21 15:00:00,94.64,94.67,94.62,94.65,36164.0,78.0776,78.1024,78.0611,78.0859,36164.0
2016-07-21 15:10:00,94.65,94.71,94.65,94.71,18892.0,78.0859,78.1354,78.0859,78.1354,18892.0
2016-07-21 15:20:00,94.71,94.85,94.71,94.85,17088.0,78.1354,78.2509,78.1354,78.2509,17088.0
2016-07-21 15:30:00,94.87,94.87,94.76,94.76,32208.0,78.2674,78.2674,78.1766,78.1766,32208.0
2016-07-21 15:40:00,94.76,94.87,94.74,94.86,40285.0,78.1766,78.2674,78.1601,78.2591,40285.0
2016-07-21 15:50:00,94.87,94.89,94.79,94.88,102197.0,78.2674,78.2839,78.2014,78.2756,102197.0
2016-07-22 09:30:00,95.51,95.69,94.76,94.78,67814.0,78.7954,78.9439,78.1766,78.1931,67814.0
2016-07-22 09:40:00,94.78,94.96,94.75,94.94,23136.0,78.1931,78.3416,78.1684,78.3251,23136.0
2016-07-22 09:50:00,94.93,95.08,94.93,95.02,31751.0,78.3169,78.4406,78.3169,78.3911,31751.0
2016-07-22 10:00:00,94.99,95.14,94.96,95.1,14683.0,78.3664,78.4901,78.3416,78.4571,14683.0
2016-07-22 10:10:00,95.08,95.22,95.06,95.13,15843.0,78.4406,78.5561,78.4241,78.4819,15843.0
2016-07-22 10:20:00,95.14,95.31,95.14,95.3,13266.0,78.4901,78.6304,78.4901,78.6221,13266.0
2016-07-22 10:30:00,95.3,95.37,95.28,95.34,14083.0,78.6221,78.6799,78.6056,78.6551,14083.0
2016-07-22 10:40:00,95.34,95.45,95.33,95.44,19216.0,78.6551,78.7459,78.6469,78.7376,19216.0
2016-07-22 10:50:00,95.44,95.44,95.31,95.31,13392.0,78.7376,78.7376,78.6304,78.6304,13392.0
2016-07-22 11:00:00,95.32,95.35,95.29,95.29,15991.0,78.6386,78.6634,78.6139,78.6139,15991.0
2016-07-22 11:10:00,95.29,95.31,95.24,95.29,18357.0,78.6139,78.6304,78.5726,78.6139,18357.0
2016-07-22 11:20:00,95.3,95.34,95.22,95.24,21537.0,78.6221,78.6551,78.5561,78.5726,21537.0
2016-07-22 11:30:00,95.24,95.3,95.23,95.26,20475.0,78.5726,78.6221,78.5644,78.5891,20475.0
2016-07-22 11:40:00,95.25,95.27,95.23,95.25,13831.0,78.5809,78.5974,78.5644,78.5809,13831.0
2016-07-22 11:50:00,95.24,95.45,95.24,95.43,21780.0,78.5726,78.7459,78.5726,78.7294,21780.0
2016-07-22 12:00:00,95.44,95.45,95.36,95.38,11060.0,78.7376,78.7459,78.6716,78.6881,11060.0
2016-07-22 12:10:00,95.37,95.41,95.36,95.41,5220.0,78.6799,78.7129,78.6716,78.7129,5220.0
2016-07-22 12:20:00,95.41,95.45,95.4,95.42,12367.0,78.7129,78.7459,78.7046,78.7211,12367.0
2016-07-22 12:30:00,95.42,95.43,95.35,95.36,8182.0,78.7211,78.7294,78.6634,78.6716,8182.0
2016-07-22 12:40:00,95.35,95.41,95.34,95.37,8490.0,78.6634,78.7129,78.6551,78.6799,8490.0
2016-07-22 12:50:00,95.36,95.44,95.36,95.43,4525.0,78.6716,78.7376,78.6716,78.7294,4525.0
2016-07-22 13:00:00,95.39,95.42,95.38,95.41,6750.0,78.6964,78.7211,78.6881,78.7129,6750.0
2016-07-22 13:10:00,95.42,95.42,95.34,95.34,4282.0,78.7211,78.7211,78.6551,78.6551,4282.0
2016-07-22 13:20:00,95.35,95.44,95.35,95.42,10847.0,78.6634,78.7376,78.6634,78.7211,10847.0
2016-07-22 13:30:00,95.42,95.45,95.36,95.37,11499.0,78.7211,78.7459,78.6716,78.6799,11499.0
2016-07-22 13:40:00,95.37,95.4,95.34,95.38,8966.0,78.6799,78.7046,78.6551,78.6881,8966.0
2016-07-22 13:50:00,95.38,95.44,95.38,95.39,14549.0,78.6881,78.7376,78.6881,78.6964,14549.0
2016-07-22 14:00:00,95.4,95.4,95.35,95.39,15239.0,78.7046,78.7046,78.6634,78.6964,15239.0
2016-07-22 14:10:00,95.39,95.43,95.39,95.42,8220.0,78.6964,78.7294,78.6964,78.7211,8220.0
2016-07-22 14:20:00,95.43,95.47,95.41,95.43,13411.0,78.7294,78.7624,78.7129,78.7294,13411.0
2016-07-22 14:30:00,95.44,95.44,95.33,95.4,24549.0,78.7376,78.7376,78.6469,78.7046,24549.0
2016-07-22 14:40:00,95.39,95.45,95.39,95.4,15288.0,78.6964,78.7459,78.6964,78.7046,15288.0
2016-07-22 14:50:00,95.4,95.4,95.35,95.37,6171.0,78.7046,78.7046,78.6634,78.6799,6171.0
2016-07-22 15:00:00,95.38,95.39,95.29,95.29,15787.0,78.6881,78.6964,78.6139,78.6139,15787.0
2016-07-22 15:10:00,95.3,95.36,95.29,95.34,18276.0,78.6221,78.6716,78.6139,78.6551,18276.0
2016-07-22 15:20:00,95.34,95.4,95.33,95.36,20701.0,78.6551,78.7046,78.6469,78.6716,20701.0
2016-07-22 15:30:00,95.37,95.38,95.33,95.35,36206.0,78.6799,78.6881,78.6469,78.6634,36206.0
2016-07-22 15:40:00,95.34,95.37,95.32,95.35,38356.0,78.6551,78.6799,78.6386,78.6634,38356.0
2016-07-22 15:50:00,95.35,95.46,95.35,95.46,203564.0,78.6634,78.7541,78.6634,78.7541,203564.0
2016-07-25 09:30:00,95.16,95.36,94.94,95.03,42310.0,78.5066,78.6716,78.3251,78.3994,42310.0
2016-07-25 09:40:00,95.05,95.23,95.04,95.11,16577.0,78.4159,78.5644,78.4076,78.4654,16577.0
2016-07-25 09:50:00,95.09,95.14,95.05,95.09,22697.0,78.4489,78.4901,78.4159,78.4489,22697.0
2016-07-25 10:00:00,95.09,95.17,94.89,94.91,45518.0,78.4489,78.5149,78.2839,78.3004,45518.0
2016-07-25 10:10:00,94.9,95.03,94.87,95.01,23713.0,78.2921,78.3994,78.2674,78.3829,23713.0
2016-07-25 10:20:00,95.02,95.04,94.93,95.02,21264.0,78.3911,78.4076,78.3169,78.3911,21264.0
2016-07-25 10:30:00,95.02,95.14,95.02,95.05,21354.0,78.3911,78.4901,78.3911,78.4159,21354.0
2016-07-25 10:40:00,95.06,95.1,94.99,95.03,17132.0,78.4241,78.4571,78.3664,78.3994,17132.0
2016-07-25 10:50:00,95.03,95.15,95.01,95.06,23367.0,78.3994,78.4984,78.3829,78.4241,23367.0
2016-07-25 11:00:00,95.05,95.05,94.98,95.03,12810.0,78.4159,78.4159,78.3581,78.3994,12810.0
2016-07-25 11:10:00,95.02,95.11,95.0,95.1,19875.0,78.3911,78.4654,78.3746,78.4571,19875.0
2016-07-25 11:20:00,95.09,95.17,95.02,95.12,17956.0,78.4489,78.5149,78.3911,78.4736,17956.0
2016-07-25 11:30:00,95.12,95.12,95.01,95.02,15389.0,78.4736,78.4736,78.3829,78.3911,15389.0
2016-07-25 11:40:00,95.02,95.04,94.97,95.01,8141.0,78.3911,78.4076,78.3499,78.3829,8141.0
2016-07-25 11:50:00,95.0,95.15,95.0,95.11,7175.0,78.3746,78.4984,78.3746,78.4654,7175.0
2016-07-25 12:00:00,95.12,95.14,95.05,95.14,9836.0,78.4736,78.4901,78.4159,78.4901,9836.0
2016-07-25 12:10:00,95.14,95.15,95.02,95.03,9936.0,78.4901,78.4984,78.3911,78.3994,9936.0
2016-07-25 12:20:00,95.02,95.09,94.98,95.09,13363.0,78.3911,78.4489,78.3581,78.4489,13363.0
2016-07-25 12:30:00,95.1,95.1,95.05,95.08,13035.0,78.4571,78.4571,78.4159,78.4406,13035.0
2016-07-25 12:40:00,95.12,95.22,95.11,95.22,7226.0,78.4736,78.5561,78.4654,78.5561,7226.0
2016-07-25 12:50:00,95.22,95.28,95.19,95.21,9528.0,78.5561,78.6056,78.5314,78.5479,9528.0
2016-07-25 13:00:00,95.2,95.26,95.2,95.22,7952.0,78.5396,78.5891,78.5396,78.5561,7952.0
2016-07-25 13:10:00,95.23,95.26,95.17,95.22,15536.0,78.5644,78.5891,78.5149,78.5561,15536.0
2016-07-25 13:20:00,95.22,95.32,95.22,95.31,9794.0,78.5561,78.6386,78.5561,78.6304,9794.0
2016-07-25 13:30:00,95.32,95.33,95.2,95.23,17391.0,78.6386,78.6469,78.5396,78.5644,17391.0
2016-07-25 13:40:00,95.24,95.24,95.15,95.16,21231.0,78.5726,78.5726,78.4984,78.5066,21231.0
2016-07-25 13:50:00,95.16,95.2,95.14,95.19,15849.0,78.5066,78.5396,78.4901,78.5314,15849.0
2016-07-25 14:00:00,95.19,95.26,95.19,95.23,36369.0,78.5314,78.5891,78.5314,78.5644,36369.0
2016-07-25 14:10:00,95.23,95.23,95.16,95.17,15965.0,78.5644,78.5644,78.5066,78.5149,15965.0
2016-07-25 14:20:00,95.16,95.22,95.14,95.16,14749.0,78.5066,78.5561,78.4901,78.5066,14749.0
2016-07-25 14:30:00,95.17,95.24,95.16,95.21,18650.0,78.5149,78.5726,78.5066,78.5479,18650.0
2016-07-25 14:40:00,95.23,95.29,95.19,95.29,20396.0,78.5644,78.6139,78.5314,78.6139,20396.0
2016-07-25 14:50:00,95.29,95.29,95.21,95.22,17009.0,78.6139,78.6139,78.5479,78.5561,17009.0
2016-07-25 15:00:00,95.22,95.26,95.2,95.22,11075.0,78.5561,78.5891,78.5396,78.5561,11075.0
2016-07-25 15:10:00,95.22,95.28,95.17,95.18,19772.0,78.5561,78.6056,78.5149,78.5231,19772.0
2016-07-25 15:20:00,95.18,95.28,95.17,95.2,25833.0,78.5231,78.6056,78.5149,78.5396,25833.0
2016-07-25 15:30:00,95.21,95.32,95.21,95.3,33483.0,78.5479,78.6386,78.5479,78.6221,33483.0
2016-07-25 15:40:00,95.29,95.31,95.19,95.27,62174.0,78.6139,78.6304,78.5314,78.5974,62174.0
2016-07-25 15:50:00,95.27,95.29,95.19,95.29,245441.0,78.5974,78.6139,78.5314,78.6139,245441.0
2016-07-26 09:30:00,95.56,95.87,95.36,95.84,41777.0,78.8366,79.0924,78.6716,79.0676,41777.0
2016-07-26 09:40:00,95.85,95.98,95.78,95.98,39873.0,79.0759,79.1831,79.0181,79.1831,39873.0
2016-07-26 09:50:00,95.98,96.0,95.76,95.76,32694.0,79.1831,79.1996,79.0016,79.0016,32694.0
2016-07-26 10:00:00,95.77,95.8,95.67,95.72,29526.0,79.0099,79.0346,78.9274,78.9686,29526.0
2016-07-26 10:10:00,95.72,95.78,95.59,95.62,51987.0,78.9686,79.0181,78.8614,78.8861,51987.0
2016-07-26 10:20:00,95.63,95.7,95.59,95.7,32195.0,78.8944,78.9521,78.8614,78.9521,32195.0
2016-07-26 10:30:00,95.7,95.79,95.66,95.66,19403.0,78.9521,79.0264,78.9191,78.9191,19403.0
2016-07-26 10:40:00,95.67,95.77,95.63,95.72,40232.0,78.9274,79.0099,78.8944,78.9686,40232.0
2016-07-26 10:50:00,95.72,95.73,95.25,95.25,35036.0,78.9686,78.9769,78.5809,78.5809,35036.0
2016-07-26 11:00:00,95.24,95.33,95.19,95.25,18189.0,78.5726,78.6469,78.5314,78.5809,18189.0
2016-07-26 11:10:00,95.25,95.28,95.11,95.17,19384.0,78.5809,78.6056,78.4654,78.5149,19384.0
2016-07-26 11:20:00,95.18,95.29,95.08,95.28,25082.0,78.5231,78.6139,78.4406,78.6056,25082.0
2016-07-26 11:30:00,95.3,95.32,95.18,95.3,16480.0,78.6221,78.6386,78.5231,78.6221,16480.0
2016-07-26 11:40:00,95.31,95.37,95.28,95.32,12897.0,78.6304,78.6799,78.6056,78.6386,12897.0
2016-07-26 11:50:00,95.34,95.49,95.34,95.46,15414.0,78.6551,78.7789,78.6551,78.7541,15414.0
2016-07-26 12:00:00,95.46,95.49,95.41,95.44,13420.0,78.7541,78.7789,78.7129,78.7376,13420.0
2016-07-26 12:10:00,95.44,95.54,95.44,95.53,13602.0,78.7376,78.8201,78.7376,78.8119,13602.0
2016-07-26 12:20:00,95.53,95.64,95.53,95.59,14627.0,78.8119,78.9026,78.8119,78.8614,14627.0
2016-07-26 12:30:00,95.58,95.6,95.51,95.53,13483.0,78.8531,78.8696,78.7954,78.8119,13483.0
2016-07-26 12:40:00,95.53,95.63,95.52,95.62,12554.0,78.8119,78.8944,78.8036,78.8861,12554.0
2016-07-26 12:50:00,95.63,95.63,95.55,95.58,9661.0,78.8944,78.8944,78.8284,78.8531,9661.0
2016-07-26 13:00:00,95.57,95.59,95.55,95.57,11387.0,78.8449,78.8614,78.8284,78.8449,11387.0
2016-07-26 13:10:00,95.55,95.55,95.49,95.53,21012.0,78.8284,78.8284,78.7789,78.8119,21012.0
2016-07-26 13:20:00,95.51,95.51,95.25,95.32,16517.0,78.7954,78.7954,78.5809,78.6386,16517.0
2016-07-26 13:30:00,95.33,95.44,95.32,95.44,13266.0,78.6469,78.7376,78.6386,78.7376,13266.0
2016-07-26 13:40:00,95.44,95.5,95.43,95.49,21675.0,78.7376,78.7871,78.7294,78.7789,21675.0
2016-07-26 13:50:00,95.49,95.53,95.44,95.51,16912.0,78.7789,78.8119,78.7376,78.7954,16912.0
2016-07-26 14:00:00,95.52,95.59,95.45,95.45,18090.0,78.8036,78.8614,78.7459,78.7459,18090.0
2016-07-26 14:10:00,95.45,95.53,95.43,95.52,14860.0,78.7459,78.8119,78.7294,78.8036,14860.0
2016-07-26 14:20:00,95.52,95.7,95.51,95.65,21725.0,78.8036,78.9521,78.7954,78.9109,21725.0
2016-07-26 14:30:00,95.66,95.74,95.66,95.69,21660.0,78.9191,78.9851,78.9191,78.9439,21660.0
2016-07-26 14:40:00,95.69,95.72,95.61,95.61,20267.0,78.9439,78.9686,78.8779,78.8779,20267.0
2016-07-26 14:50:00,95.6,95.61,95.54,95.54,22885.0,78.8696,78.8779,78.8201,78.8201,22885.0
2016-07-26 15:00:00,95.54,95.61,95.5,95.61,32745.0,78.8201,78.8779,78.7871,78.8779,32745.0
2016-07-26 15:10:00,95.6,95.64,95.57,95.58,22902.0,78.8696,78.9026,78.8449,78.8531,22902.0
2016-07-26 15:20:00,95.58,95.67,95.58,95.67,25870.0,78.8531,78.9274,78.8531,78.9274,25870.0
2016-07-26 15:30:00,95.68,95.71,95.63,95.65,44498.0,78.9356,78.9604,78.8944,78.9109,44498.0
2016-07-26 15:40:00,95.65,95.7,95.6,95.62,62056.0,78.9109,78.9521,78.8696,78.8861,62056.0
2016-07-26 15:50:00,95.62,95.72,95.6,95.72,114990.0,78.8861,78.9686,78.8696,78.9686,114990.0
2016-07-27 09:30:00,95.66,95.73,95.38,95.47,48531.0,78.9191,78.9769,78.6881,78.7624,48531.0
2016-07-27 09:40:00,95.44,95.55,95.37,95.51,35999.0,78.7376,78.8284,78.6799,78.7954,35999.0
2016-07-27 09:50:00,95.51,95.51,95.44,95.47,31594.0,78.7954,78.7954,78.7376,78.7624,31594.0
2016-07-27 10:00:00,95.47,95.47,95.23,95.25,33743.0,78.7624,78.7624,78.5644,78.5809,33743.0
2016-07-27 10:10:00,95.26,95.33,95.24,95.3,21949.0,78.5891,78.6469,78.5726,78.6221,21949.0
2016-07-27 10:20:00,95.31,95.32,95.27,95.31,20870.0,78.6304,78.6386,78.5974,78.6304,20870.0
2016-07-27 10:30:00,95.31,95.36,95.24,95.29,35902.0,78.6304,78.6716,78.5726,78.6139,35902.0
2016-07-27 10:40:00,95.29,95.32,95.2,95.24,26460.0,78.6139,78.6386,78.5396,78.5726,26460.0
2016-07-27 10:50:00,95.24,95.25,95.13,95.15,20517.0,78.5726,78.5809,78.4819,78.4984,20517.0
2016-07-27 11:00:00,95.14,95.18,95.12,95.17,30046.0,78.4901,78.5231,78.4736,78.5149,30046.0
2016-07-27 11:10:00,95.15,95.17,95.06,95.06,24713.0,78.4984,78.5149,78.4241,78.4241,24713.0
2016-07-27 11:20:00,95.07,95.2,95.03,95.2,27038.0,78.4324,78.5396,78.3994,78.5396,27038.0
2016-07-27 11:30:00,95.2,95.2,95.05,95.05,35169.0,78.5396,78.5396,78.4159,78.4159,35169.0
2016-07-27 11:40:00,95.06,95.08,94.98,95.01,24408.0,78.4241,78.4406,78.3581,78.3829,24408.0
2016-07-27 11:50:00,95.01,95.01,94.81,94.84,23743.0,78.3829,78.3829,78.2179,78.2426,23743.0
2016-07-27 12:00:00,94.84,94.95,94.82,94.89,33066.0,78.2426,78.3334,78.2261,78.2839,33066.0
2016-07-27 12:10:00,94.9,94.95,94.88,94.95,18246.0,78.2921,78.3334,78.2756,78.3334,18246.0
2016-07-27 12:20:00,94.95,94.96,94.85,94.87,16040.0,78.3334,78.3416,78.2509,78.2674,16040.0
2016-07-27 12:30:00,94.87,94.91,94.85,94.9,27738.0,78.2674,78.3004,78.2509,78.2921,27738.0
2016-07-27 12:40:00,94.9,94.98,94.84,94.86,43587.0,78.2921,78.3581,78.2426,78.2591,43587.0
2016-07-27 12:50:00,94.86,94.89,94.78,94.83,17596.0,78.2591,78.2839,78.1931,78.2344,17596.0
2016-07-27 13:00:00,94.83,94.86,94.76,94.84,48729.0,78.2344,78.2591,78.1766,78.2426,48729.0
2016-07-27 13:10:00,94.84,94.97,94.82,94.96,36026.0,78.2426,78.3499,78.2261,78.3416,36026.0
2016-07-27 13:20:00,94.96,95.04,94.92,94.96,32924.0,78.3416,78.4076,78.3086,78.3416,32924.0
2016-07-27 13:30:00,94.95,95.03,94.91,95.0,34628.0,78.3334,78.3994,78.3004,78.3746,34628.0
2016-07-27 13:40:00,95.0,95.12,94.97,95.07,39571.0,78.3746,78.4736,78.3499,78.4324,39571.0
2016-07-27 13:50:00,95.08,95.12,95.01,95.03,47627.0,78.4406,78.4736,78.3829,78.3994,47627.0
2016-07-27 14:00:00,95.02,95.07,94.76,94.89,58085.0,78.3911,78.4324,78.1766,78.2839,58085.0
2016-07-27 14:10:00,94.9,95.17,94.89,95.05,71112.0,78.2921,78.5149,78.2839,78.4159,71112.0
2016-07-27 14:20:00,95.07,95.09,94.91,94.93,46640.0,78.4324,78.4489,78.3004,78.3169,46640.0
2016-07-27 14:30:00,94.93,95.1,94.91,94.97,46767.0,78.3169,78.4571,78.3004,78.3499,46767.0
2016-07-27 14:40:00,94.97,95.01,94.93,95.0,25246.0,78.3499,78.3829,78.3169,78.3746,25246.0
2016-07-27 14:50:00,95.0,95.06,94.98,95.0,38391.0,78.3746,78.4241,78.3581,78.3746,38391.0
2016-07-27 15:00:00,95.0,95.1,95.0,95.04,55034.0,78.3746,78.4571,78.3746,78.4076,55034.0
2016-07-27 15:10:00,95.04,95.16,95.01,95.07,68847.0,78.4076,78.5066,78.3829,78.4324,68847.0
2016-07-27 15:20:00,95.05,95.09,95.02,95.08,47680.0,78.4159,78.4489,78.3911,78.4406,47680.0
2016-07-27 15:30:00,95.08,95.16,95.07,95.13,49409.0,78.4406,78.5066,78.4324,78.4819,49409.0
2016-07-27 15:40:00,95.12,95.12,94.93,94.94,77756.0,78.4736,78.4736,78.3169,78.3251,77756.0
2016-07-27 15:50:00,94.93,94.98,94.75,94.98,146139.0,78.3169,78.3581,78.1684,78.3581,146139.0
2016-07-28 09:30:00,93.0,93.0,91.42,91.89,227286.0,76.7246,76.7246,75.4211,75.8089,227286.0
2016-07-28 09:40:00,91.89,92.2,91.72,91.97,234080.0,75.8089,76.0646,75.6686,75.8749,234080.0
2016-07-28 09:50:00,91.98,92.43,91.97,92.43,119933.0,75.8831,76.2544,75.8749,76.2544,119933.0
2016-07-28 10:00:00,92.41,92.69,92.35,92.56,86322.0,76.2379,76.4689,76.1884,76.3616,86322.0
2016-07-28 10:10:00,92.55,92.56,92.19,92.49,60249.0,76.3534,76.3616,76.0564,76.3039,60249.0
2016-07-28 10:20:00,92.49,92.55,92.43,92.51,46043.0,76.3039,76.3534,76.2544,76.3204,46043.0
2016-07-28 10:30:00,92.52,92.55,92.22,92.25,116523.0,76.3286,76.3534,76.0811,76.1059,116523.0
2016-07-28 10:40:00,92.26,92.28,92.12,92.18,147188.0,76.1141,76.1306,75.9986,76.0481,147188.0
2016-07-28 10:50:00,92.2,92.41,92.18,92.24,67821.0,76.0646,76.2379,76.0481,76.0976,67821.0
2016-07-28 11:00:00,92.25,92.32,92.18,92.24,41775.0,76.1059,76.1636,76.0481,76.0976,41775.0
2016-07-28 11:10:00,92.25,92.3,92.2,92.25,37011.0,76.1059,76.1471,76.0646,76.1059,37011.0
2016-07-28 11:20:00,92.26,92.36,92.11,92.12,62966.0,76.1141,76.1966,75.9904,75.9986,62966.0
2016-07-28 11:30:00,92.14,92.14,91.85,91.97,133179.0,76.0151,76.0151,75.7759,75.8749,133179.0
2016-07-28 11:40:00,91.98,92.01,91.77,91.78,62832.0,75.8831,75.9079,75.7099,75.7181,62832.0
2016-07-28 11:50:00,91.78,91.9,91.49,91.51,104559.0,75.7181,75.8171,75.4789,75.4954,104559.0
2016-07-28 12:00:00,91.5,91.71,91.37,91.71,55505.0,75.4871,75.6604,75.3799,75.6604,55505.0
2016-07-28 12:10:00,91.71,91.81,91.7,91.76,44847.0,75.6604,75.7429,75.6521,75.7016,44847.0
2016-07-28 12:20:00,91.75,91.79,91.71,91.78,39882.0,75.6934,75.7264,75.6604,75.7181,39882.0
2016-07-28 12:30:00,91.77,91.86,91.64,91.64,43687.0,75.7099,75.7841,75.6026,75.6026,43687.0
2016-07-28 12:40:00,91.65,91.77,91.65,91.75,35433.0,75.6109,75.7099,75.6109,75.6934,35433.0
2016-07-28 12:50:00,91.74,91.78,91.64,91.77,35983.0,75.6851,75.7181,75.6026,75.7099,35983.0
2016-07-28 13:00:00,91.77,91.83,91.7,91.81,52462.0,75.7099,75.7594,75.6521,75.7429,52462.0
2016-07-28 13:10:00,91.81,91.91,91.79,91.91,40367.0,75.7429,75.8254,75.7264,75.8254,40367.0
2016-07-28 13:20:00,91.91,91.92,91.79,91.86,47058.0,75.8254,75.8336,75.7264,75.7841,47058.0
2016-07-28 13:30:00,91.86,91.89,91.8,91.81,56744.0,75.7841,75.8089,75.7346,75.7429,56744.0
2016-07-28 13:40:00,91.81,91.82,91.75,91.8,37116.0,75.7429,75.7511,75.6934,75.7346,37116.0
2016-07-28 13:50:00,91.82,91.85,91.78,91.84,62854.0,75.7511,75.7759,75.7181,75.7676,62854.0
2016-07-28 14:00:00,91.85,91.85,91.69,91.78,77442.0,75.7759,75.7759,75.6439,75.7181,77442.0
2016-07-28 14:10:00,91.78,91.81,91.7,91.75,54528.0,75.7181,75.7429,75.6521,75.6934,54528.0
2016-07-28 14:20:00,91.75,91.83,91.71,91.76,58494.0,75.6934,75.7594,75.6604,75.7016,58494.0
2016-07-28 14:30:00,91.75,91.83,91.74,91.8,44098.0,75.6934,75.7594,75.6851,75.7346,44098.0
2016-07-28 14:40:00,91.79,91.85,91.77,91.79,48812.0,75.7264,75.7759,75.7099,75.7264,48812.0
2016-07-28 14:50:00,91.78,91.82,91.76,91.78,43033.0,75.7181,75.7511,75.7016,75.7181,43033.0
2016-07-28 15:00:00,91.78,91.84,91.77,91.81,46556.0,75.7181,75.7676,75.7099,75.7429,46556.0
2016-07-28 15:10:00,91.82,91.85,91.8,91.81,45462.0,75.7511,75.7759,75.7346,75.7429,45462.0
2016-07-28 15:20:00,91.8,91.85,91.78,91.8,83285.0,75.7346,75.7759,75.7181,75.7346,83285.0
2016-07-28 15:30:00,91.8,91.8,91.67,91.73,102101.0,75.7346,75.7346,75.6274,75.6769,102101.0
2016-07-28 15:40:00,91.73,91.73,91.61,91.67,146346.0,75.6769,75.6769,75.5779,75.6274,146346.0
2016-07-28 15:50:00,91.68,91.79,91.61,91.74,217386.0,75.6356,75.7264,75.5779,75.6851,217386.0
2016-07-29 09:30:00,91.38,91.38,90.75,90.75,143427.0,75.3881,75.3881,74.8684,74.8684,143427.0
2016-07-29 09:40:00,90.75,90.78,90.35,90.47,88701.0,74.8684,74.8931,74.5384,74.6374,88701.0
2016-07-29 09:50:00,90.48,90.51,89.59,89.62,151292.0,74.6456,74.6704,73.9114,73.9362,151292.0
2016-07-29 10:00:00,89.61,90.0,89.5,89.94,137751.0,73.9279,74.2496,73.8372,74.2001,137751.0
2016-07-29 10:10:00,89.94,90.0,89.77,89.98,71920.0,74.2001,74.2496,74.0599,74.2331,71920.0
2016-07-29 10:20:00,89.98,90.0,89.8,89.85,67646.0,74.2331,74.2496,74.0846,74.1259,67646.0
2016-07-29 10:30:00,89.84,90.12,89.84,90.03,56552.0,74.1176,74.3486,74.1176,74.2744,56552.0
2016-07-29 10:40:00,90.02,90.05,89.89,89.98,94529.0,74.2661,74.2909,74.1589,74.2331,94529.0
2016-07-29 10:50:00,89.99,90.1,89.99,90.04,54027.0,74.2414,74.3321,74.2414,74.2826,54027.0
2016-07-29 11:00:00,90.05,90.19,90.05,90.09,79577.0,74.2909,74.4064,74.2909,74.3239,79577.0
2016-07-29 11:10:00,90.09,90.11,89.89,89.92,87924.0,74.3239,74.3404,74.1589,74.1836,87924.0
2016-07-29 11:20:00,89.92,90.04,89.85,89.86,55041.0,74.1836,74.2826,74.1259,74.1341,55041.0
2016-07-29 11:30:00,89.86,89.91,89.74,89.89,55234.0,74.1341,74.1754,74.0351,74.1589,55234.0
2016-07-29 11:40:00,89.88,89.92,89.8,89.81,58532.0,74.1506,74.1836,74.0846,74.0929,58532.0
2016-07-29 11:50:00,89.81,89.84,89.75,89.78,52112.0,74.0929,74.1176,74.0434,74.0681,52112.0
2016-07-29 12:00:00,89.79,89.84,89.72,89.73,55180.0,74.0764,74.1176,74.0186,74.0269,55180.0
2016-07-29 12:10:00,89.74,89.74,89.55,89.55,36032.0,74.0351,74.0351,73.8784,73.8784,36032.0
2016-07-29 12:20:00,89.55,89.55,89.45,89.45,44553.0,73.8784,73.8784,73.7959,73.7959,44553.0
2016-07-29 12:30:00,89.46,89.47,89.39,89.4,59434.0,73.8042,73.8124,73.7464,73.7547,59434.0
2016-07-29 12:40:00,89.39,89.42,89.31,89.36,51347.0,73.7464,73.7712,73.6804,73.7217,51347.0
2016-07-29 12:50:00,89.36,89.36,89.19,89.2,48791.0,73.7217,73.7217,73.5814,73.5897,48791.0
2016-07-29 13:00:00,89.2,89.23,89.05,89.15,74614.0,73.5897,73.6144,73.4659,73.5484,74614.0
2016-07-29 13:10:00,89.15,89.22,89.07,89.22,50696.0,73.5484,73.6062,73.4824,73.6062,50696.0
2016-07-29 13:20:00,89.22,89.37,89.21,89.37,30295.0,73.6062,73.7299,73.5979,73.7299,30295.0
2016-07-29 13:30:00,89.37,89.4,89.19,89.2,49533.0,73.7299,73.7547,73.5814,73.5897,49533.0
2016-07-29 13:40:00,89.19,89.19,89.11,89.12,84714.0,73.5814,73.5814,73.5154,73.5237,84714.0
2016-07-29 13:50:00,89.12,89.15,89.09,89.1,73581.0,73.5237,73.5484,73.4989,73.5072,73581.0
2016-07-29 14:00:00,89.11,89.23,89.1,89.2,51061.0,73.5154,73.6144,73.5072,73.5897,51061.0
2016-07-29 14:10:00,89.2,89.21,89.13,89.17,58761.0,73.5897,73.5979,73.5319,73.5649,58761.0
2016-07-29 14:20:00,89.17,89.22,89.16,89.2,47003.0,73.5649,73.6062,73.5567,73.5897,47003.0
2016-07-29 14:30:00,89.2,89.22,89.03,89.06,100087.0,73.5897,73.6062,73.4494,73.4742,100087.0
2016-07-29 14:40:00,89.06,89.14,89.05,89.14,63663.0,73.4742,73.5402,73.4659,73.5402,63663.0
2016-07-29 14:50:00,89.14,89.17,89.08,89.09,98270.0,73.5402,73.5649,73.4907,73.4989,98270.0
2016-07-29 15:00:00,89.1,89.1,88.92,89.0,65446.0,73.5072,73.5072,73.3587,73.4247,65446.0
2016-07-29 15:10:00,89.0,89.11,88.99,89.1,57850.0,73.4247,73.5154,73.4164,73.5072,57850.0
2016-07-29 15:20:00,89.11,89.23,88.99,88.99,107121.0,73.5154,73.6144,73.4164,73.4164,107121.0
2016-07-29 15:30:00,88.99,89.03,88.96,89.0,99735.0,73.4164,73.4494,73.3917,73.4247,99735.0
2016-07-29 15:40:00,89.0,89.1,88.94,89.09,151393.0,73.4247,73.5072,73.3752,73.4989,151393.0
2016-07-29 15:50:00,89.1,89.11,88.94,88.95,224797.0,73.5072,73.5154,73.3752,73.3834,224797.0
2016-08-01 09:30:00,88.06,88.68,88.01,88.05,155248.0,72.6492,73.1607,72.6079,72.6409,155248.0
2016-08-01 09:40:00,88.04,88.23,87.85,88.21,132419.0,72.6327,72.7894,72.4759,72.7729,132419.0
2016-08-01 09:50:00,88.21,88.47,88.18,88.47,98538.0,72.7729,72.9874,72.7482,72.9874,98538.0
2016-08-01 10:00:00,88.46,88.82,88.45,88.73,69716.0,72.9792,73.2762,72.9709,73.2019,69716.0
2016-08-01 10:10:00,88.73,88.97,88.66,88.93,50050.0,73.2019,73.3999,73.1442,73.3669,50050.0
2016-08-01 10:20:00,88.93,89.15,88.91,89.04,51056.0,73.3669,73.5484,73.3504,73.4577,51056.0
2016-08-01 10:30:00,89.03,89.18,89.01,89.17,68697.0,73.4494,73.5732,73.4329,73.5649,68697.0
2016-08-01 10:40:00,89.16,89.38,89.16,89.33,57520.0,73.5567,73.7382,73.5567,73.6969,57520.0
2016-08-01 10:50:00,89.33,89.41,89.2,89.29,72443.0,73.6969,73.7629,73.5897,73.6639,72443.0
2016-08-01 11:00:00,89.28,89.47,89.23,89.47,58245.0,73.6557,73.8124,73.6144,73.8124,58245.0
2016-08-01 11:10:00,89.48,89.5,89.43,89.46,45621.0,73.8207,73.8372,73.7794,73.8042,45621.0
2016-08-01 11:20:00,89.46,89.5,89.44,89.48,40996.0,73.8042,73.8372,73.7877,73.8207,40996.0
2016-08-01 11:30:00,89.47,89.64,89.47,89.62,76247.0,73.8124,73.9527,73.8124,73.9362,76247.0
2016-08-01 11:40:00,89.63,89.71,89.58,89.67,60953.0,73.9444,74.0104,73.9032,73.9774,60953.0
2016-08-01 11:50:00,89.67,89.67,89.21,89.28,129340.0,73.9774,73.9774,73.5979,73.6557,129340.0
2016-08-01 12:00:00,89.26,89.37,89.23,89.28,38474.0,73.6392,73.7299,73.6144,73.6557,38474.0
2016-08-01 12:10:00,89.29,89.29,89.06,89.12,54101.0,73.6639,73.6639,73.4742,73.5237,54101.0
2016-08-01 12:20:00,89.12,89.15,89.0,89.14,64768.0,73.5237,73.5484,73.4247,73.5402,64768.0
2016-08-01 12:30:00,89.14,89.16,89.1,89.11,43947.0,73.5402,73.5567,73.5072,73.5154,43947.0
2016-08-01 12:40:00,89.11,89.13,88.98,89.06,20891.0,73.5154,73.5319,73.4082,73.4742,20891.0
2016-08-01 12:50:00,89.04,89.05,89.0,89.03,19850.0,73.4577,73.4659,73.4247,73.4494,19850.0
2016-08-01 13:00:00,89.03,89.06,88.95,88.99,30794.0,73.4494,73.4742,73.3834,73.4164,30794.0
2016-08-01 13:10:00,88.99,89.01,88.94,88.97,32881.0,73.4164,73.4329,73.3752,73.3999,32881.0
2016-08-01 13:20:00,88.97,89.01,88.85,88.88,23998.0,73.3999,73.4329,73.3009,73.3257,23998.0
2016-08-01 13:30:00,88.88,88.88,88.74,88.74,44579.0,73.3257,73.3257,73.2102,73.2102,44579.0
2016-08-01 13:40:00,88.73,88.74,88.6,88.71,56407.0,73.2019,73.2102,73.0947,73.1854,56407.0
2016-08-01 13:50:00,88.72,88.96,88.67,88.95,37565.0,73.1937,73.3917,73.1524,73.3834,37565.0
2016-08-01 14:00:00,88.95,88.97,88.78,88.81,61487.0,73.3834,73.3999,73.2432,73.2679,61487.0
2016-08-01 14:10:00,88.81,88.81,88.72,88.74,53090.0,73.2679,73.2679,73.1937,73.2102,53090.0
2016-08-01 14:20:00,88.75,88.89,88.75,88.82,37662.0,73.2184,73.3339,73.2184,73.2762,37662.0
2016-08-01 14:30:00,88.81,88.92,88.8,88.85,31136.0,73.2679,73.3587,73.2597,73.3009,31136.0
2016-08-01 14:40:00,88.84,88.84,88.74,88.83,52247.0,73.2927,73.2927,73.2102,73.2844,52247.0
2016-08-01 14:50:00,88.84,88.9,88.79,88.9,30590.0,73.2927,73.3422,73.2514,73.3422,30590.0
2016-08-01 15:00:00,88.9,88.9,88.76,88.76,50934.0,73.3422,73.3422,73.2267,73.2267,50934.0
2016-08-01 15:10:00,88.75,88.84,88.68,88.69,53733.0,73.2184,73.2927,73.1607,73.1689,53733.0
2016-08-01 15:20:00,88.68,88.69,88.61,88.62,54913.0,73.1607,73.1689,73.1029,73.1112,54913.0
2016-08-01 15:30:00,88.62,88.71,88.62,88.67,61063.0,73.1112,73.1854,73.1112,73.1524,61063.0
2016-08-01 15:40:00,88.66,88.82,88.65,88.73,114422.0,73.1442,73.2762,73.1359,73.2019,114422.0
2016-08-01 15:50:00,88.74,88.74,88.62,88.67,207633.0,73.2102,73.2102,73.1112,73.1524,207633.0
2016-08-02 09:30:00,88.7,88.94,88.29,88.31,79828.0,73.1772,73.3752,72.8389,72.8554,79828.0
2016-08-02 09:40:00,88.35,88.52,88.24,88.32,64268.0,72.8884,73.0287,72.7977,72.8637,64268.0
2016-08-02 09:50:00,88.31,88.4,88.27,88.37,50497.0,72.8554,72.9297,72.8224,72.9049,50497.0
2016-08-02 10:00:00,88.39,88.42,88.11,88.2,51023.0,72.9214,72.9462,72.6904,72.7647,51023.0
2016-08-02 10:10:00,88.23,88.41,88.2,88.24,64084.0,72.7894,72.9379,72.7647,72.7977,64084.0
2016-08-02 10:20:00,88.24,88.28,88.16,88.21,46409.0,72.7977,72.8307,72.7317,72.7729,46409.0
2016-08-02 10:30:00,88.21,88.38,88.16,88.31,56200.0,72.7729,72.9132,72.7317,72.8554,56200.0
2016-08-02 10:40:00,88.3,88.38,88.23,88.25,59786.0,72.8472,72.9132,72.7894,72.8059,59786.0
2016-08-02 10:50:00,88.27,88.3,88.12,88.2,55921.0,72.8224,72.8472,72.6987,72.7647,55921.0
2016-08-02 11:00:00,88.2,88.42,88.18,88.4,55558.0,72.7647,72.9462,72.7482,72.9297,55558.0
2016-08-02 11:10:00,88.42,88.47,88.37,88.46,65108.0,72.9462,72.9874,72.9049,72.9792,65108.0
2016-08-02 11:20:00,88.46,88.56,88.42,88.44,40212.0,72.9792,73.0617,72.9462,72.9627,40212.0
2016-08-02 11:30:00,88.43,88.47,88.41,88.42,36391.0,72.9544,72.9874,72.9379,72.9462,36391.0
2016-08-02 11:40:00,88.41,88.5,88.37,88.49,30034.0,72.9379,73.0122,72.9049,73.0039,30034.0
2016-08-02 11:50:00,88.48,88.5,88.33,88.37,31805.0,72.9957,73.0122,72.8719,72.9049,31805.0
2016-08-02 12:00:00,88.36,88.4,88.23,88.37,28203.0,72.8967,72.9297,72.7894,72.9049,28203.0
2016-08-02 12:10:00,88.36,88.43,88.33,88.37,25964.0,72.8967,72.9544,72.8719,72.9049,25964.0
2016-08-02 12:20:00,88.38,88.41,88.3,88.31,22793.0,72.9132,72.9379,72.8472,72.8554,22793.0
2016-08-02 12:30:00,88.3,88.3,88.22,88.23,29514.0,72.8472,72.8472,72.7812,72.7894,29514.0
2016-08-02 12:40:00,88.23,88.27,88.19,88.2,30893.0,72.7894,72.8224,72.7564,72.7647,30893.0
2016-08-02 12:50:00,88.2,88.22,88.01,88.04,44667.0,72.7647,72.7812,72.6079,72.6327,44667.0
2016-08-02 13:00:00,88.05,88.06,87.86,87.89,30819.0,72.6409,72.6492,72.4842,72.5089,30819.0
2016-08-02 13:10:00,87.87,87.96,87.86,87.93,25685.0,72.4924,72.5667,72.4842,72.5419,25685.0
2016-08-02 13:20:00,87.93,88.06,87.93,88.06,42262.0,72.5419,72.6492,72.5419,72.6492,42262.0
2016-08-02 13:30:00,88.05,88.05,87.94,87.97,27669.0,72.6409,72.6409,72.5502,72.5749,27669.0
2016-08-02 13:40:00,87.97,88.07,87.9,88.04,22398.0,72.5749,72.6574,72.5172,72.6327,22398.0
2016-08-02 13:50:00,88.04,88.1,88.01,88.02,20994.0,72.6327,72.6822,72.6079,72.6162,20994.0
2016-08-02 14:00:00,88.02,88.1,87.96,88.08,36666.0,72.6162,72.6822,72.5667,72.6657,36666.0
2016-08-02 14:10:00,88.11,88.16,88.08,88.09,30877.0,72.6904,72.7317,72.6657,72.6739,30877.0
2016-08-02 14:20:00,88.1,88.21,88.02,88.14,31654.0,72.6822,72.7729,72.6162,72.7152,31654.0
2016-08-02 14:30:00,88.13,88.14,88.08,88.08,29309.0,72.7069,72.7152,72.6657,72.6657,29309.0
2016-08-02 14:40:00,88.07,88.23,88.07,88.23,53304.0,72.6574,72.7894,72.6574,72.7894,53304.0
2016-08-02 14:50:00,88.23,88.25,88.17,88.23,34442.0,72.7894,72.8059,72.7399,72.7894,34442.0
2016-08-02 15:00:00,88.24,88.25,88.09,88.1,46536.0,72.7977,72.8059,72.6739,72.6822,46536.0
2016-08-02 15:10:00,88.1,88.11,87.98,87.99,36495.0,72.6822,72.6904,72.5832,72.5914,36495.0
2016-08-02 15:20:00,87.98,87.99,87.88,87.88,67720.0,72.5832,72.5914,72.5007,72.5007,67720.0
2016-08-02 15:30:00,87.88,88.05,87.87,88.02,97390.0,72.5007,72.6409,72.4924,72.6162,97390.0
2016-08-02 15:40:00,88.03,88.09,87.93,88.02,108269.0,72.6244,72.6739,72.5419,72.6162,108269.0
2016-08-02 15:50:00,88.03,88.03,87.92,87.96,185218.0,72.6244,72.6244,72.5337,72.5667,185218.0
2016-08-03 09:30:00,88.24,88.27,87.55,87.82,101982.0,72.7977,72.8224,72.2284,72.4512,101982.0
2016-08-03 09:40:00,87.81,88.0,87.8,87.94,27102.0,72.4429,72.5997,72.4347,72.5502,27102.0
2016-08-03 09:50:00,87.93,87.95,87.85,87.89,29341.0,72.5419,72.5584,72.4759,72.5089,29341.0
2016-08-03 10:00:00,87.89,88.0,87.84,87.94,52609.0,72.5089,72.5997,72.4677,72.5502,52609.0
2016-08-03 10:10:00,87.94,88.14,87.92,88.1,31388.0,72.5502,72.7152,72.5337,72.6822,31388.0
2016-08-03 10:20:00,88.09,88.17,88.05,88.13,27334.0,72.6739,72.7399,72.6409,72.7069,27334.0
2016-08-03 10:30:00,88.12,88.25,88.09,88.22,46608.0,72.6987,72.8059,72.6739,72.7812,46608.0
2016-08-03 10:40:00,88.23,88.3,88.17,88.21,29006.0,72.7894,72.8472,72.7399,72.7729,29006.0
2016-08-03 10:50:00,88.2,88.28,88.1,88.13,32772.0,72.7647,72.8307,72.6822,72.7069,32772.0
2016-08-03 11:00:00,88.13,88.15,88.02,88.04,27793.0,72.7069,72.7234,72.6162,72.6327,27793.0
2016-08-03 11:10:00,88.05,88.1,87.9,87.91,53954.0,72.6409,72.6822,72.5172,72.5254,53954.0
2016-08-03 11:20:00,87.92,88.05,87.92,87.95,41813.0,72.5337,72.6409,72.5337,72.5584,41813.0
2016-08-03 11:30:00,87.94,88.02,87.91,88.01,52071.0,72.5502,72.6162,72.5254,72.6079,52071.0
2016-08-03 11:40:00,88.01,88.01,87.92,88.0,27506.0,72.6079,72.6079,72.5337,72.5997,27506.0
2016-08-03 11:50:00,88.0,88.12,87.97,88.09,33774.0,72.5997,72.6987,72.5749,72.6739,33774.0
2016-08-03 12:00:00,88.09,88.1,88.0,88.05,23190.0,72.6739,72.6822,72.5997,72.6409,23190.0
2016-08-03 12:10:00,88.04,88.07,88.02,88.04,29180.0,72.6327,72.6574,72.6162,72.6327,29180.0
2016-08-03 12:20:00,88.04,88.05,87.97,87.98,19063.0,72.6327,72.6409,72.5749,72.5832,19063.0
2016-08-03 12:30:00,87.98,87.99,87.93,87.98,43454.0,72.5832,72.5914,72.5419,72.5832,43454.0
2016-08-03 12:40:00,87.99,88.06,87.97,88.02,38016.0,72.5914,72.6492,72.5749,72.6162,38016.0
2016-08-03 12:50:00,88.03,88.05,87.95,87.96,72987.0,72.6244,72.6409,72.5584,72.5667,72987.0
2016-08-03 13:00:00,87.96,87.98,87.91,87.95,19667.0,72.5667,72.5832,72.5254,72.5584,19667.0
2016-08-03 13:10:00,87.95,87.98,87.93,87.97,19144.0,72.5584,72.5832,72.5419,72.5749,19144.0
2016-08-03 13:20:00,87.97,87.99,87.94,87.97,32124.0,72.5749,72.5914,72.5502,72.5749,32124.0
2016-08-03 13:30:00,87.98,87.99,87.93,87.95,38763.0,72.5832,72.5914,72.5419,72.5584,38763.0
2016-08-03 13:40:00,87.95,87.97,87.91,87.94,47025.0,72.5584,72.5749,72.5254,72.5502,47025.0
2016-08-03 13:50:00,87.94,87.97,87.91,87.95,30339.0,72.5502,72.5749,72.5254,72.5584,30339.0
2016-08-03 14:00:00,87.94,88.01,87.93,88.0,25729.0,72.5502,72.6079,72.5419,72.5997,25729.0
2016-08-03 14:10:00,88.0,88.0,87.92,87.93,27151.0,72.5997,72.5997,72.5337,72.5419,27151.0
2016-08-03 14:20:00,87.92,87.99,87.92,87.94,26044.0,72.5337,72.5914,72.5337,72.5502,26044.0
2016-08-03 14:30:00,87.94,88.05,87.91,88.04,36466.0,72.5502,72.6409,72.5254,72.6327,36466.0
2016-08-03 14:40:00,88.03,88.05,88.0,88.03,50108.0,72.6244,72.6409,72.5997,72.6244,50108.0
2016-08-03 14:50:00,88.04,88.06,88.01,88.03,35498.0,72.6327,72.6492,72.6079,72.6244,35498.0
2016-08-03 15:00:00,88.02,88.03,87.96,88.03,32940.0,72.6162,72.6244,72.5667,72.6244,32940.0
2016-08-03 15:10:00,88.03,88.05,87.97,88.01,28482.0,72.6244,72.6409,72.5749,72.6079,28482.0
2016-08-03 15:20:00,88.02,88.07,87.99,88.02,38817.0,72.6162,72.6574,72.5914,72.6162,38817.0
2016-08-03 15:30:00,88.02,88.03,87.92,87.95,64342.0,72.6162,72.6244,72.5337,72.5584,64342.0
2016-08-03 15:40:00,87.95,88.03,87.91,88.03,62990.0,72.5584,72.6244,72.5254,72.6244,62990.0
2016-08-03 15:50:00,88.03,88.19,88.02,88.19,193593.0,72.6244,72.7564,72.6162,72.7564,193593.0
2016-08-04 09:30:00,88.11,88.21,88.02,88.21,56317.0,72.6904,72.7729,72.6162,72.7729,56317.0
2016-08-04 09:40:00,88.21,88.29,88.09,88.29,46003.0,72.7729,72.8389,72.6739,72.8389,46003.0
2016-08-04 09:50:00,88.29,88.37,88.23,88.23,28722.0,72.8389,72.9049,72.7894,72.7894,28722.0
2016-08-04 10:00:00,88.22,88.26,88.08,88.09,30208.0,72.7812,72.8142,72.6657,72.6739,30208.0
2016-08-04 10:10:00,88.09,88.21,88.09,88.17,38840.0,72.6739,72.7729,72.6739,72.7399,38840.0
2016-08-04 10:20:00,88.17,88.27,88.16,88.26,44859.0,72.7399,72.8224,72.7317,72.8142,44859.0
2016-08-04 10:30:00,88.26,88.28,88.18,88.27,33971.0,72.8142,72.8307,72.7482,72.8224,33971.0
2016-08-04 10:40:00,88.27,88.37,88.26,88.36,19431.0,72.8224,72.9049,72.8142,72.8967,19431.0
2016-08-04 10:50:00,88.37,88.57,88.37,88.56,49169.0,72.9049,73.0699,72.9049,73.0617,49169.0
2016-08-04 11:00:00,88.55,88.59,88.48,88.51,28016.0,73.0534,73.0864,72.9957,73.0204,28016.0
2016-08-04 11:10:00,88.53,88.54,88.44,88.51,32815.0,73.0369,73.0452,72.9627,73.0204,32815.0
2016-08-04 11:20:00,88.5,88.51,88.42,88.47,25291.0,73.0122,73.0204,72.9462,72.9874,25291.0
2016-08-04 11:30:00,88.47,88.54,88.43,88.48,16129.0,72.9874,73.0452,72.9544,72.9957,16129.0
2016-08-04 11:40:00,88.48,88.56,88.46,88.51,30338.0,72.9957,73.0617,72.9792,73.0204,30338.0
2016-08-04 11:50:00,88.52,88.61,88.49,88.59,26836.0,73.0287,73.1029,73.0039,73.0864,26836.0
2016-08-04 12:00:00,88.56,88.66,88.56,88.64,17204.0,73.0617,73.1442,73.0617,73.1277,17204.0
2016-08-04 12:10:00,88.64,88.65,88.5,88.5,17337.0,73.1277,73.1359,73.0122,73.0122,17337.0
2016-08-04 12:20:00,88.51,88.61,88.5,88.57,20408.0,73.0204,73.1029,73.0122,73.0699,20408.0
2016-08-04 12:30:00,88.57,88.57,88.45,88.45,18056.0,73.0699,73.0699,72.9709,72.9709,18056.0
2016-08-04 12:40:00,88.44,88.51,88.42,88.48,15256.0,72.9627,73.0204,72.9462,72.9957,15256.0
2016-08-04 12:50:00,88.49,88.5,88.41,88.42,13522.0,73.0039,73.0122,72.9379,72.9462,13522.0
2016-08-04 13:00:00,88.42,88.44,88.37,88.4,19821.0,72.9462,72.9627,72.9049,72.9297,19821.0
2016-08-04 13:10:00,88.4,88.41,88.34,88.35,17294.0,72.9297,72.9379,72.8802,72.8884,17294.0
2016-08-04 13:20:00,88.36,88.42,88.32,88.38,19424.0,72.8967,72.9462,72.8637,72.9132,19424.0
2016-08-04 13:30:00,88.38,88.39,88.32,88.38,26271.0,72.9132,72.9214,72.8637,72.9132,26271.0
2016-08-04 13:40:00,88.37,88.38,88.26,88.28,31100.0,72.9049,72.9132,72.8142,72.8307,31100.0
2016-08-04 13:50:00,88.27,88.29,88.21,88.23,17149.0,72.8224,72.8389,72.7729,72.7894,17149.0
2016-08-04 14:00:00,88.23,88.27,88.21,88.23,20621.0,72.7894,72.8224,72.7729,72.7894,20621.0
2016-08-04 14:10:00,88.24,88.26,88.16,88.22,22310.0,72.7977,72.8142,72.7317,72.7812,22310.0
2016-08-04 14:20:00,88.2,88.24,88.18,88.21,18952.0,72.7647,72.7977,72.7482,72.7729,18952.0
2016-08-04 14:30:00,88.22,88.3,88.21,88.27,34160.0,72.7812,72.8472,72.7729,72.8224,34160.0
2016-08-04 14:40:00,88.27,88.34,88.26,88.31,22377.0,72.8224,72.8802,72.8142,72.8554,22377.0
2016-08-04 14:50:00,88.31,88.35,88.3,88.35,13568.0,72.8554,72.8884,72.8472,72.8884,13568.0
2016-08-04 15:00:00,88.34,88.43,88.31,88.42,48115.0,72.8802,72.9544,72.8554,72.9462,48115.0
2016-08-04 15:10:00,88.41,88.43,88.33,88.37,44325.0,72.9379,72.9544,72.8719,72.9049,44325.0
2016-08-04 15:20:00,88.37,88.4,88.32,88.37,24645.0,72.9049,72.9297,72.8637,72.9049,24645.0
2016-08-04 15:30:00,88.36,88.47,88.34,88.45,46705.0,72.8967,72.9874,72.8802,72.9709,46705.0
2016-08-04 15:40:00,88.45,88.5,88.42,88.46,55249.0,72.9709,73.0122,72.9462,72.9792,55249.0
2016-08-04 15:50:00,88.47,88.47,88.39,88.4,117156.0,72.9874,72.9874,72.9214,72.9297,117156.0
2016-08-05 09:30:00,89.06,89.06,88.54,88.65,132622.0,73.4742,73.4742,73.0452,73.1359,132622.0
2016-08-05 09:40:00,88.69,89.04,88.69,89.02,61142.0,73.1689,73.4577,73.1689,73.4412,61142.0
2016-08-05 09:50:00,89.08,89.2,89.08,89.12,34476.0,73.4907,73.5897,73.4907,73.5237,34476.0
2016-08-05 10:00:00,89.13,89.25,89.13,89.16,44494.0,73.5319,73.6309,73.5319,73.5567,44494.0
2016-08-05 10:10:00,89.15,89.25,89.11,89.19,39766.0,73.5484,73.6309,73.5154,73.5814,39766.0
2016-08-05 10:20:00,89.2,89.36,89.2,89.36,26604.0,73.5897,73.7217,73.5897,73.7217,26604.0
2016-08-05 10:30:00,89.36,89.39,89.32,89.32,33265.0,73.7217,73.7464,73.6887,73.6887,33265.0
2016-08-05 10:40:00,89.33,89.44,89.32,89.41,33248.0,73.6969,73.7877,73.6887,73.7629,33248.0
2016-08-05 10:50:00,89.41,89.62,89.41,89.61,63335.0,73.7629,73.9362,73.7629,73.9279,63335.0
2016-08-05 11:00:00,89.61,89.69,89.59,89.6,37719.0,73.9279,73.9939,73.9114,73.9197,37719.0
2016-08-05 11:10:00,89.59,89.61,89.47,89.5,16154.0,73.9114,73.9279,73.8124,73.8372,16154.0
2016-08-05 11:20:00,89.5,89.59,89.49,89.57,19841.0,73.8372,73.9114,73.8289,73.8949,19841.0
2016-08-05 11:30:00,89.56,89.72,89.56,89.69,79297.0,73.8867,74.0186,73.8867,73.9939,79297.0
2016-08-05 11:40:00,89.7,89.7,89.64,89.67,13616.0,74.0021,74.0021,73.9527,73.9774,13616.0
2016-08-05 11:50:00,89.68,89.68,89.57,89.57,19935.0,73.9856,73.9856,73.8949,73.8949,19935.0
2016-08-05 12:00:00,89.58,89.59,89.52,89.53,18802.0,73.9032,73.9114,73.8537,73.8619,18802.0
2016-08-05 12:10:00,89.53,89.57,89.53,89.54,12773.0,73.8619,73.8949,73.8619,73.8702,12773.0
2016-08-05 12:20:00,89.54,89.57,89.51,89.54,18560.0,73.8702,73.8949,73.8454,73.8702,18560.0
2016-08-05 12:30:00,89.54,89.58,89.52,89.54,16587.0,73.8702,73.9032,73.8537,73.8702,16587.0
2016-08-05 12:40:00,89.53,89.54,89.51,89.53,13942.0,73.8619,73.8702,73.8454,73.8619,13942.0
2016-08-05 12:50:00,89.53,89.6,89.47,89.48,30577.0,73.8619,73.9197,73.8124,73.8207,30577.0
2016-08-05 13:00:00,89.49,89.5,89.38,89.39,18641.0,73.8289,73.8372,73.7382,73.7464,18641.0
2016-08-05 13:10:00,89.39,89.44,89.37,89.44,13123.0,73.7464,73.7877,73.7299,73.7877,13123.0
2016-08-05 13:20:00,89.43,89.43,89.35,89.39,13546.0,73.7794,73.7794,73.7134,73.7464,13546.0
2016-08-05 13:30:00,89.39,89.44,89.38,89.42,18783.0,73.7464,73.7877,73.7382,73.7712,18783.0
2016-08-05 13:40:00,89.44,89.54,89.43,89.51,26489.0,73.7877,73.8702,73.7794,73.8454,26489.0
2016-08-05 13:50:00,89.52,89.58,89.52,89.57,25488.0,73.8537,73.9032,73.8537,73.8949,25488.0
2016-08-05 14:00:00,89.57,89.58,89.47,89.48,28659.0,73.8949,73.9032,73.8124,73.8207,28659.0
2016-08-05 14:10:00,89.47,89.5,89.43,89.48,38310.0,73.8124,73.8372,73.7794,73.8207,38310.0
2016-08-05 14:20:00,89.48,89.5,89.47,89.48,21822.0,73.8207,73.8372,73.8124,73.8207,21822.0
2016-08-05 14:30:00,89.48,89.54,89.47,89.53,31829.0,73.8207,73.8702,73.8124,73.8619,31829.0
2016-08-05 14:40:00,89.52,89.53,89.46,89.49,39428.0,73.8537,73.8619,73.8042,73.8289,39428.0
2016-08-05 14:50:00,89.5,89.57,89.48,89.56,30315.0,73.8372,73.8949,73.8207,73.8867,30315.0
2016-08-05 15:00:00,89.55,89.58,89.5,89.55,35773.0,73.8784,73.9032,73.8372,73.8784,35773.0
2016-08-05 15:10:00,89.55,89.68,89.54,89.67,44149.0,73.8784,73.9856,73.8702,73.9774,44149.0
2016-08-05 15:20:00,89.67,89.67,89.61,89.66,47666.0,73.9774,73.9774,73.9279,73.9692,47666.0
2016-08-05 15:30:00,89.65,89.7,89.61,89.7,63873.0,73.9609,74.0021,73.9279,74.0021,63873.0
2016-08-05 15:40:00,89.7,89.71,89.6,89.6,75057.0,74.0021,74.0104,73.9197,73.9197,75057.0
2016-08-05 15:50:00,89.61,89.68,89.61,89.68,197545.0,73.9279,73.9856,73.9279,73.9856,197545.0
2016-08-08 09:30:00,89.69,89.81,89.59,89.7,121905.0,73.9939,74.0929,73.9114,74.0021,121905.0
2016-08-08 09:40:00,89.7,89.72,89.63,89.71,36566.0,74.0021,74.0186,73.9444,74.0104,36566.0
2016-08-08 09:50:00,89.72,89.88,89.69,89.78,41249.0,74.0186,74.1506,73.9939,74.0681,41249.0
2016-08-08 10:00:00,89.78,89.78,89.6,89.61,30226.0,74.0681,74.0681,73.9197,73.9279,30226.0
2016-08-08 10:10:00,89.6,89.61,89.45,89.45,14693.0,73.9197,73.9279,73.7959,73.7959,14693.0
2016-08-08 10:20:00,89.43,89.43,89.29,89.29,22805.0,73.7794,73.7794,73.6639,73.6639,22805.0
2016-08-08 10:30:00,89.29,89.36,89.28,89.28,20394.0,73.6639,73.7217,73.6557,73.6557,20394.0
2016-08-08 10:40:00,89.29,89.31,89.25,89.27,18842.0,73.6639,73.6804,73.6309,73.6474,18842.0
2016-08-08 10:50:00,89.27,89.38,89.25,89.37,20479.0,73.6474,73.7382,73.6309,73.7299,20479.0
2016-08-08 11:00:00,89.38,89.43,89.32,89.42,16126.0,73.7382,73.7794,73.6887,73.7712,16126.0
2016-08-08 11:10:00,89.42,89.42,89.34,89.34,12097.0,73.7712,73.7712,73.7052,73.7052,12097.0
2016-08-08 11:20:00,89.35,89.46,89.35,89.45,25518.0,73.7134,73.8042,73.7134,73.7959,25518.0
2016-08-08 11:30:00,89.44,89.48,89.38,89.43,21302.0,73.7877,73.8207,73.7382,73.7794,21302.0
2016-08-08 11:40:00,89.43,89.44,89.35,89.37,16268.0,73.7794,73.7877,73.7134,73.7299,16268.0
2016-08-08 11:50:00,89.36,89.43,89.35,89.39,15137.0,73.7217,73.7794,73.7134,73.7464,15137.0
2016-08-08 12:00:00,89.38,89.38,89.33,89.34,10991.0,73.7382,73.7382,73.6969,73.7052,10991.0
2016-08-08 12:10:00,89.35,89.46,89.34,89.44,22631.0,73.7134,73.8042,73.7052,73.7877,22631.0
2016-08-08 12:20:00,89.45,89.45,89.41,89.41,9672.0,73.7959,73.7959,73.7629,73.7629,9672.0
2016-08-08 12:30:00,89.4,89.43,89.38,89.39,11781.0,73.7547,73.7794,73.7382,73.7464,11781.0
2016-08-08 12:40:00,89.38,89.43,89.34,89.39,17110.0,73.7382,73.7794,73.7052,73.7464,17110.0
2016-08-08 12:50:00,89.38,89.38,89.33,89.37,10144.0,73.7382,73.7382,73.6969,73.7299,10144.0
2016-08-08 13:00:00,89.37,89.41,89.35,89.38,40199.0,73.7299,73.7629,73.7134,73.7382,40199.0
2016-08-08 13:10:00,89.38,89.41,89.36,89.4,19605.0,73.7382,73.7629,73.7217,73.7547,19605.0
2016-08-08 13:20:00,89.4,89.45,89.4,89.45,12977.0,73.7547,73.7959,73.7547,73.7959,12977.0
2016-08-08 13:30:00,89.45,89.46,89.38,89.39,14796.0,73.7959,73.8042,73.7382,73.7464,14796.0
2016-08-08 13:40:00,89.39,89.43,89.36,89.37,162104.0,73.7464,73.7794,73.7217,73.7299,162104.0
2016-08-08 13:50:00,89.37,89.38,89.33,89.38,50856.0,73.7299,73.7382,73.6969,73.7382,50856.0
2016-08-08 14:00:00,89.37,89.4,89.35,89.35,22976.0,73.7299,73.7547,73.7134,73.7134,22976.0
2016-08-08 14:10:00,89.35,89.38,89.28,89.29,52847.0,73.7134,73.7382,73.6557,73.6639,52847.0
2016-08-08 14:20:00,89.27,89.27,89.18,89.23,24283.0,73.6474,73.6474,73.5732,73.6144,24283.0
2016-08-08 14:30:00,89.22,89.3,89.2,89.21,28450.0,73.6062,73.6722,73.5897,73.5979,28450.0
2016-08-08 14:40:00,89.21,89.28,89.2,89.27,26304.0,73.5979,73.6557,73.5897,73.6474,26304.0
2016-08-08 14:50:00,89.27,89.3,89.24,89.24,33166.0,73.6474,73.6722,73.6227,73.6227,33166.0
2016-08-08 15:00:00,89.25,89.34,89.25,89.29,90377.0,73.6309,73.7052,73.6309,73.6639,90377.0
2016-08-08 15:10:00,89.29,89.36,89.27,89.34,43383.0,73.6639,73.7217,73.6474,73.7052,43383.0
2016-08-08 15:20:00,89.34,89.38,89.31,89.33,51855.0,73.7052,73.7382,73.6804,73.6969,51855.0
2016-08-08 15:30:00,89.33,89.4,89.32,89.39,35689.0,73.6969,73.7547,73.6887,73.7464,35689.0
2016-08-08 15:40:00,89.39,89.45,89.38,89.42,70950.0,73.7464,73.7959,73.7382,73.7712,70950.0
2016-08-08 15:50:00,89.41,89.44,89.4,89.44,75452.0,73.7629,73.7877,73.7547,73.7877,75452.0
2016-08-09 09:30:00,89.44,89.78,89.44,89.48,34489.0,73.7877,74.0681,73.7877,73.8207,34489.0
2016-08-09 09:40:00,89.49,89.71,89.49,89.71,25007.0,73.8289,74.0104,73.8289,74.0104,25007.0
2016-08-09 09:50:00,89.68,89.74,89.65,89.74,22583.0,73.9856,74.0351,73.9609,74.0351,22583.0
2016-08-09 10:00:00,89.75,89.78,89.67,89.74,24184.0,74.0434,74.0681,73.9774,74.0351,24184.0
2016-08-09 10:10:00,89.75,89.78,89.66,89.73,21352.0,74.0434,74.0681,73.9692,74.0269,21352.0
2016-08-09 10:20:00,89.73,90.02,89.73,90.02,45962.0,74.0269,74.2661,74.0269,74.2661,45962.0
2016-08-09 10:30:00,90.02,90.14,90.02,90.13,41220.0,74.2661,74.3651,74.2661,74.3569,41220.0
2016-08-09 10:40:00,90.14,90.22,90.1,90.19,29005.0,74.3651,74.4311,74.3321,74.4064,29005.0
2016-08-09 10:50:00,90.19,90.25,90.13,90.21,19571.0,74.4064,74.4559,74.3569,74.4229,19571.0
2016-08-09 11:00:00,90.21,90.29,90.17,90.28,38964.0,74.4229,74.4889,74.3899,74.4806,38964.0
2016-08-09 11:10:00,90.28,90.31,90.24,90.27,24376.0,74.4806,74.5054,74.4476,74.4724,24376.0
2016-08-09 11:20:00,90.27,90.3,90.24,90.27,19041.0,74.4724,74.4971,74.4476,74.4724,19041.0
2016-08-09 11:30:00,90.26,90.26,90.16,90.17,24962.0,74.4641,74.4641,74.3816,74.3899,24962.0
2016-08-09 11:40:00,90.18,90.28,90.17,90.26,23587.0,74.3981,74.4806,74.3899,74.4641,23587.0
2016-08-09 11:50:00,90.25,90.34,90.24,90.32,14496.0,74.4559,74.5301,74.4476,74.5136,14496.0
2016-08-09 12:00:00,90.31,90.34,90.27,90.32,15924.0,74.5054,74.5301,74.4724,74.5136,15924.0
2016-08-09 12:10:00,90.33,90.33,90.25,90.25,16891.0,74.5219,74.5219,74.4559,74.4559,16891.0
2016-08-09 12:20:00,90.26,90.27,90.13,90.19,27245.0,74.4641,74.4724,74.3569,74.4064,27245.0
2016-08-09 12:30:00,90.18,90.18,90.07,90.07,19260.0,74.3981,74.3981,74.3074,74.3074,19260.0
2016-08-09 12:40:00,90.06,90.11,90.03,90.11,18338.0,74.2991,74.3404,74.2744,74.3404,18338.0
2016-08-09 12:50:00,90.11,90.15,90.09,90.1,13287.0,74.3404,74.3734,74.3239,74.3321,13287.0
2016-08-09 13:00:00,90.09,90.12,90.01,90.02,15277.0,74.3239,74.3486,74.2579,74.2661,15277.0
2016-08-09 13:10:00,90.03,90.07,90.03,90.05,11287.0,74.2744,74.3074,74.2744,74.2909,11287.0
2016-08-09 13:20:00,90.05,90.05,89.94,89.96,13264.0,74.2909,74.2909,74.2001,74.2166,13264.0
2016-08-09 13:30:00,89.96,90.04,89.94,89.96,13388.0,74.2166,74.2826,74.2001,74.2166,13388.0
2016-08-09 13:40:00,89.96,89.96,89.9,89.92,10587.0,74.2166,74.2166,74.1671,74.1836,10587.0
2016-08-09 13:50:00,89.91,89.93,89.86,89.89,24177.0,74.1754,74.1919,74.1341,74.1589,24177.0
2016-08-09 14:00:00,89.89,89.9,89.82,89.88,20552.0,74.1589,74.1671,74.1011,74.1506,20552.0
2016-08-09 14:10:00,89.89,89.97,89.88,89.97,19903.0,74.1589,74.2249,74.1506,74.2249,19903.0
2016-08-09 14:20:00,89.98,89.98,89.92,89.92,17812.0,74.2331,74.2331,74.1836,74.1836,17812.0
2016-08-09 14:30:00,89.92,89.92,89.83,89.87,19401.0,74.1836,74.1836,74.1094,74.1424,19401.0
2016-08-09 14:40:00,89.88,89.88,89.84,89.86,19822.0,74.1506,74.1506,74.1176,74.1341,19822.0
2016-08-09 14:50:00,89.87,89.92,89.87,89.92,19496.0,74.1424,74.1836,74.1424,74.1836,19496.0
2016-08-09 15:00:00,89.92,89.95,89.88,89.94,24226.0,74.1836,74.2084,74.1506,74.2001,24226.0
2016-08-09 15:10:00,89.95,89.96,89.9,89.91,20378.0,74.2084,74.2166,74.1671,74.1754,20378.0
2016-08-09 15:20:00,89.91,90.06,89.9,90.04,35945.0,74.1754,74.2991,74.1671,74.2826,35945.0
2016-08-09 15:30:00,90.05,90.05,89.99,90.03,39072.0,74.2909,74.2909,74.2414,74.2744,39072.0
2016-08-09 15:40:00,90.02,90.05,89.93,89.98,49776.0,74.2661,74.2909,74.1919,74.2331,49776.0
2016-08-09 15:50:00,89.98,89.99,89.93,89.97,111165.0,74.2331,74.2414,74.1919,74.2249,111165.0
2016-08-10 09:30:00,89.93,90.12,89.88,89.96,42397.0,74.1919,74.3486,74.1506,74.2166,42397.0
2016-08-10 09:40:00,89.96,90.0,89.87,89.91,11994.0,74.2166,74.2496,74.1424,74.1754,11994.0
2016-08-10 09:50:00,89.94,89.94,89.78,89.78,17239.0,74.2001,74.2001,74.0681,74.0681,17239.0
2016-08-10 10:00:00,89.78,89.92,89.76,89.88,23507.0,74.0681,74.1836,74.0516,74.1506,23507.0
2016-08-10 10:10:00,89.89,89.93,89.84,89.89,29170.0,74.1589,74.1919,74.1176,74.1589,29170.0
2016-08-10 10:20:00,89.89,89.97,89.86,89.88,18273.0,74.1589,74.2249,74.1341,74.1506,18273.0
2016-08-10 10:30:00,89.88,89.92,89.8,89.8,18207.0,74.1506,74.1836,74.0846,74.0846,18207.0
2016-08-10 10:40:00,89.81,89.82,89.79,89.79,12176.0,74.0929,74.1011,74.0764,74.0764,12176.0
2016-08-10 10:50:00,89.79,89.81,89.76,89.79,17670.0,74.0764,74.0929,74.0516,74.0764,17670.0
2016-08-10 11:00:00,89.79,89.83,89.73,89.75,25789.0,74.0764,74.1094,74.0269,74.0434,25789.0
2016-08-10 11:10:00,89.75,89.76,89.55,89.56,30080.0,74.0434,74.0516,73.8784,73.8867,30080.0
2016-08-10 11:20:00,89.55,89.59,89.51,89.58,13223.0,73.8784,73.9114,73.8454,73.9032,13223.0
2016-08-10 11:30:00,89.59,89.66,89.55,89.64,11056.0,73.9114,73.9692,73.8784,73.9527,11056.0
2016-08-10 11:40:00,89.66,89.68,89.6,89.64,11192.0,73.9692,73.9856,73.9197,73.9527,11192.0
2016-08-10 11:50:00,89.64,89.66,89.62,89.63,6920.0,73.9527,73.9692,73.9362,73.9444,6920.0
2016-08-10 12:00:00,89.62,89.76,89.62,89.76,13865.0,73.9362,74.0516,73.9362,74.0516,13865.0
2016-08-10 12:10:00,89.76,89.82,89.74,89.79,16997.0,74.0516,74.1011,74.0351,74.0764,16997.0
2016-08-10 12:20:00,89.81,89.83,89.72,89.72,8650.0,74.0929,74.1094,74.0186,74.0186,8650.0
2016-08-10 12:30:00,89.71,89.76,89.71,89.76,7787.0,74.0104,74.0516,74.0104,74.0516,7787.0
2016-08-10 12:40:00,89.75,89.83,89.74,89.81,13853.0,74.0434,74.1094,74.0351,74.0929,13853.0
2016-08-10 12:50:00,89.8,89.88,89.8,89.86,10115.0,74.0846,74.1506,74.0846,74.1341,10115.0
2016-08-10 13:00:00,89.86,89.88,89.81,89.83,12065.0,74.1341,74.1506,74.0929,74.1094,12065.0
2016-08-10 13:10:00,89.82,89.86,89.74,89.74,7669.0,74.1011,74.1341,74.0351,74.0351,7669.0
2016-08-10 13:20:00,89.75,89.78,89.75,89.78,5617.0,74.0434,74.0681,74.0434,74.0681,5617.0
2016-08-10 13:30:00,89.78,89.79,89.72,89.76,11532.0,74.0681,74.0764,74.0186,74.0516,11532.0
2016-08-10 13:40:00,89.77,89.83,89.75,89.8,10064.0,74.0599,74.1094,74.0434,74.0846,10064.0
2016-08-10 13:50:00,89.8,89.83,89.79,89.79,13258.0,74.0846,74.1094,74.0764,74.0764,13258.0
2016-08-10 14:00:00,89.78,89.86,89.75,89.77,15801.0,74.0681,74.1341,74.0434,74.0599,15801.0
2016-08-10 14:10:00,89.78,89.82,89.74,89.74,14283.0,74.0681,74.1011,74.0351,74.0351,14283.0
2016-08-10 14:20:00,89.75,89.76,89.68,89.71,13097.0,74.0434,74.0516,73.9856,74.0104,13097.0
2016-08-10 14:30:00,89.71,89.83,89.71,89.81,32356.0,74.0104,74.1094,74.0104,74.0929,32356.0
2016-08-10 14:40:00,89.81,89.87,89.8,89.87,12695.0,74.0929,74.1424,74.0846,74.1424,12695.0
2016-08-10 14:50:00,89.87,89.91,89.86,89.91,18850.0,74.1424,74.1754,74.1341,74.1754,18850.0
2016-08-10 15:00:00,89.91,89.93,89.87,89.93,19989.0,74.1754,74.1919,74.1424,74.1919,19989.0
2016-08-10 15:10:00,89.93,90.02,89.92,89.99,26480.0,74.1919,74.2661,74.1836,74.2414,26480.0
2016-08-10 15:20:00,89.99,90.09,89.99,90.01,35364.0,74.2414,74.3239,74.2414,74.2579,35364.0
2016-08-10 15:30:00,90.01,90.05,89.96,89.97,44024.0,74.2579,74.2909,74.2166,74.2249,44024.0
2016-08-10 15:40:00,89.97,90.01,89.9,89.94,45299.0,74.2249,74.2579,74.1671,74.2001,45299.0
2016-08-10 15:50:00,89.94,90.04,89.91,90.04,85726.0,74.2001,74.2826,74.1754,74.2826,85726.0
2016-08-11 09:30:00,90.09,90.49,90.01,90.45,42860.0,74.3239,74.6539,74.2579,74.6209,42860.0
2016-08-11 09:40:00,90.45,90.48,90.26,90.33,67803.0,74.6209,74.6456,74.4641,74.5219,67803.0
2016-08-11 09:50:00,90.34,90.51,90.31,90.5,22081.0,74.5301,74.6704,74.5054,74.6621,22081.0
2016-08-11 10:00:00,90.49,90.52,90.35,90.36,39220.0,74.6539,74.6786,74.5384,74.5466,39220.0
2016-08-11 10:10:00,90.37,90.38,90.3,90.33,36820.0,74.5549,74.5631,74.4971,74.5219,36820.0
2016-08-11 10:20:00,90.35,90.47,90.31,90.44,22496.0,74.5384,74.6374,74.5054,74.6126,22496.0
2016-08-11 10:30:00,90.43,90.53,90.4,90.52,29552.0,74.6044,74.6869,74.5796,74.6786,29552.0
2016-08-11 10:40:00,90.53,90.64,90.53,90.55,24961.0,74.6869,74.7776,74.6869,74.7034,24961.0
2016-08-11 10:50:00,90.55,90.58,90.47,90.56,20472.0,74.7034,74.7281,74.6374,74.7116,20472.0
2016-08-11 11:00:00,90.56,90.58,90.5,90.58,23409.0,74.7116,74.7281,74.6621,74.7281,23409.0
2016-08-11 11:10:00,90.59,90.61,90.53,90.58,20833.0,74.7364,74.7529,74.6869,74.7281,20833.0
2016-08-11 11:20:00,90.58,90.6,90.54,90.58,16673.0,74.7281,74.7446,74.6951,74.7281,16673.0
2016-08-11 11:30:00,90.58,90.58,90.47,90.47,24921.0,74.7281,74.7281,74.6374,74.6374,24921.0
2016-08-11 11:40:00,90.47,90.52,90.43,90.51,21334.0,74.6374,74.6786,74.6044,74.6704,21334.0
2016-08-11 11:50:00,90.51,90.55,90.5,90.52,21922.0,74.6704,74.7034,74.6621,74.6786,21922.0
2016-08-11 12:00:00,90.52,90.55,90.51,90.51,14546.0,74.6786,74.7034,74.6704,74.6704,14546.0
2016-08-11 12:10:00,90.52,90.52,90.44,90.44,31921.0,74.6786,74.6786,74.6126,74.6126,31921.0
2016-08-11 12:20:00,90.44,90.48,90.39,90.39,13927.0,74.6126,74.6456,74.5714,74.5714,13927.0
2016-08-11 12:30:00,90.41,90.45,90.39,90.4,11169.0,74.5879,74.6209,74.5714,74.5796,11169.0
2016-08-11 12:40:00,90.4,90.41,90.36,90.39,15819.0,74.5796,74.5879,74.5466,74.5714,15819.0
2016-08-11 12:50:00,90.39,90.43,90.38,90.43,15400.0,74.5714,74.6044,74.5631,74.6044,15400.0
2016-08-11 13:00:00,90.43,90.51,90.41,90.51,17018.0,74.6044,74.6704,74.5879,74.6704,17018.0
2016-08-11 13:10:00,90.51,90.51,90.47,90.48,17881.0,74.6704,74.6704,74.6374,74.6456,17881.0
2016-08-11 13:20:00,90.48,90.53,90.48,90.53,14706.0,74.6456,74.6869,74.6456,74.6869,14706.0
2016-08-11 13:30:00,90.53,90.53,90.44,90.47,36981.0,74.6869,74.6869,74.6126,74.6374,36981.0
2016-08-11 13:40:00,90.47,90.55,90.46,90.55,13499.0,74.6374,74.7034,74.6291,74.7034,13499.0
2016-08-11 13:50:00,90.55,90.65,90.55,90.62,44048.0,74.7034,74.7859,74.7034,74.7611,44048.0
2016-08-11 14:00:00,90.62,90.62,90.51,90.52,33675.0,74.7611,74.7611,74.6704,74.6786,33675.0
2016-08-11 14:10:00,90.51,90.58,90.51,90.55,35913.0,74.6704,74.7281,74.6704,74.7034,35913.0
2016-08-11 14:20:00,90.56,90.58,90.54,90.57,12379.0,74.7116,74.7281,74.6951,74.7199,12379.0
2016-08-11 14:30:00,90.56,90.6,90.51,90.59,29633.0,74.7116,74.7446,74.6704,74.7364,29633.0
2016-08-11 14:40:00,90.59,90.6,90.53,90.54,26135.0,74.7364,74.7446,74.6869,74.6951,26135.0
2016-08-11 14:50:00,90.55,90.59,90.46,90.48,29955.0,74.7034,74.7364,74.6291,74.6456,29955.0
2016-08-11 15:00:00,90.48,90.51,90.45,90.48,19810.0,74.6456,74.6704,74.6209,74.6456,19810.0
2016-08-11 15:10:00,90.48,90.49,90.46,90.48,17373.0,74.6456,74.6539,74.6291,74.6456,17373.0
2016-08-11 15:20:00,90.48,90.5,90.47,90.49,20032.0,74.6456,74.6621,74.6374,74.6539,20032.0
2016-08-11 15:30:00,90.48,90.53,90.45,90.47,35289.0,74.6456,74.6869,74.6209,74.6374,35289.0
2016-08-11 15:40:00,90.47,90.52,90.46,90.48,42876.0,74.6374,74.6786,74.6291,74.6456,42876.0
2016-08-11 15:50:00,90.47,90.48,90.39,90.4,66418.0,74.6374,74.6456,74.5714,74.5796,66418.0
2016-08-12 09:30:00,90.03,90.4,90.02,90.22,41046.0,74.2744,74.5796,74.2661,74.4311,41046.0
2016-08-12 09:40:00,90.2,90.24,90.11,90.18,27500.0,74.4146,74.4476,74.3404,74.3981,27500.0
2016-08-12 09:50:00,90.17,90.18,90.09,90.1,26619.0,74.3899,74.3981,74.3239,74.3321,26619.0
2016-08-12 10:00:00,90.09,90.19,90.07,90.12,26050.0,74.3239,74.4064,74.3074,74.3486,26050.0
2016-08-12 10:10:00,90.13,90.21,90.08,90.15,18156.0,74.3569,74.4229,74.3156,74.3734,18156.0
2016-08-12 10:20:00,90.14,90.16,90.07,90.08,18362.0,74.3651,74.3816,74.3074,74.3156,18362.0
2016-08-12 10:30:00,90.08,90.16,90.07,90.14,9590.0,74.3156,74.3816,74.3074,74.3651,9590.0
2016-08-12 10:40:00,90.13,90.23,90.1,90.22,13422.0,74.3569,74.4394,74.3321,74.4311,13422.0
2016-08-12 10:50:00,90.21,90.27,90.21,90.24,8033.0,74.4229,74.4724,74.4229,74.4476,8033.0
2016-08-12 11:00:00,90.25,90.3,90.25,90.26,12828.0,74.4559,74.4971,74.4559,74.4641,12828.0
2016-08-12 11:10:00,90.25,90.27,90.23,90.27,11915.0,74.4559,74.4724,74.4394,74.4724,11915.0
2016-08-12 11:20:00,90.27,90.32,90.25,90.32,14044.0,74.4724,74.5136,74.4559,74.5136,14044.0
2016-08-12 11:30:00,90.32,90.33,90.2,90.2,9097.0,74.5136,74.5219,74.4146,74.4146,9097.0
2016-08-12 11:40:00,90.21,90.22,90.17,90.19,11872.0,74.4229,74.4311,74.3899,74.4064,11872.0
2016-08-12 11:50:00,90.19,90.2,90.15,90.19,11625.0,74.4064,74.4146,74.3734,74.4064,11625.0
2016-08-12 12:00:00,90.18,90.19,90.12,90.15,11774.0,74.3981,74.4064,74.3486,74.3734,11774.0
2016-08-12 12:10:00,90.15,90.18,90.1,90.13,15240.0,74.3734,74.3981,74.3321,74.3569,15240.0
2016-08-12 12:20:00,90.13,90.22,90.12,90.21,10720.0,74.3569,74.4311,74.3486,74.4229,10720.0
2016-08-12 12:30:00,90.21,90.24,90.17,90.24,8986.0,74.4229,74.4476,74.3899,74.4476,8986.0
2016-08-12 12:40:00,90.24,90.28,90.22,90.27,6107.0,74.4476,74.4806,74.4311,74.4724,6107.0
2016-08-12 12:50:00,90.26,90.26,90.22,90.22,7473.0,74.4641,74.4641,74.4311,74.4311,7473.0
2016-08-12 13:00:00,90.21,90.22,90.07,90.09,12357.0,74.4229,74.4311,74.3074,74.3239,12357.0
2016-08-12 13:10:00,90.09,90.16,90.09,90.16,7101.0,74.3239,74.3816,74.3239,74.3816,7101.0
2016-08-12 13:20:00,90.14,90.15,90.1,90.12,10813.0,74.3651,74.3734,74.3321,74.3486,10813.0
2016-08-12 13:30:00,90.11,90.12,90.03,90.03,6264.0,74.3404,74.3486,74.2744,74.2744,6264.0
2016-08-12 13:40:00,90.04,90.05,90.01,90.02,5846.0,74.2826,74.2909,74.2579,74.2661,5846.0
2016-08-12 13:50:00,90.02,90.13,90.01,90.09,10305.0,74.2661,74.3569,74.2579,74.3239,10305.0
2016-08-12 14:00:00,90.08,90.13,90.05,90.1,7357.0,74.3156,74.3569,74.2909,74.3321,7357.0
2016-08-12 14:10:00,90.11,90.13,90.08,90.08,15053.0,74.3404,74.3569,74.3156,74.3156,15053.0
2016-08-12 14:20:00,90.07,90.1,90.06,90.09,9820.0,74.3074,74.3321,74.2991,74.3239,9820.0
2016-08-12 14:30:00,90.08,90.12,90.07,90.08,9569.0,74.3156,74.3486,74.3074,74.3156,9569.0
2016-08-12 14:40:00,90.09,90.14,90.07,90.13,9794.0,74.3239,74.3651,74.3074,74.3569,9794.0
2016-08-12 14:50:00,90.13,90.13,90.06,90.08,16708.0,74.3569,74.3569,74.2991,74.3156,16708.0
2016-08-12 15:00:00,90.08,90.13,90.08,90.12,26824.0,74.3156,74.3569,74.3156,74.3486,26824.0
2016-08-12 15:10:00,90.12,90.12,90.09,90.11,11827.0,74.3486,74.3486,74.3239,74.3404,11827.0
2016-08-12 15:20:00,90.11,90.12,90.1,90.1,18690.0,74.3404,74.3486,74.3321,74.3321,18690.0
2016-08-12 15:30:00,90.11,90.15,90.08,90.15,34538.0,74.3404,74.3734,74.3156,74.3734,34538.0
2016-08-12 15:40:00,90.15,90.19,90.13,90.16,39094.0,74.3734,74.4064,74.3569,74.3816,39094.0
2016-08-12 15:50:00,90.15,90.18,90.11,90.13,63061.0,74.3734,74.3981,74.3404,74.3569,63061.0
2016-08-15 09:30:00,90.48,90.51,90.16,90.47,34329.0,74.6456,74.6704,74.3816,74.6374,34329.0
2016-08-15 09:40:00,90.49,90.5,90.37,90.39,15033.0,74.6539,74.6621,74.5549,74.5714,15033.0
2016-08-15 09:50:00,90.39,90.41,90.32,90.35,19238.0,74.5714,74.5879,74.5136,74.5384,19238.0
2016-08-15 10:00:00,90.35,90.42,90.34,90.38,17641.0,74.5384,74.5961,74.5301,74.5631,17641.0
2016-08-15 10:10:00,90.39,90.43,90.28,90.29,17807.0,74.5714,74.6044,74.4806,74.4889,17807.0
2016-08-15 10:20:00,90.3,90.34,90.29,90.32,13161.0,74.4971,74.5301,74.4889,74.5136,13161.0
2016-08-15 10:30:00,90.34,90.42,90.33,90.41,13429.0,74.5301,74.5961,74.5219,74.5879,13429.0
2016-08-15 10:40:00,90.42,90.51,90.42,90.48,16782.0,74.5961,74.6704,74.5961,74.6456,16782.0
2016-08-15 10:50:00,90.48,90.6,90.48,90.6,9567.0,74.6456,74.7446,74.6456,74.7446,9567.0
2016-08-15 11:00:00,90.59,90.61,90.48,90.48,15725.0,74.7364,74.7529,74.6456,74.6456,15725.0
2016-08-15 11:10:00,90.48,90.49,90.44,90.49,6700.0,74.6456,74.6539,74.6126,74.6539,6700.0
2016-08-15 11:20:00,90.49,90.54,90.46,90.5,13367.0,74.6539,74.6951,74.6291,74.6621,13367.0
2016-08-15 11:30:00,90.49,90.57,90.49,90.55,20859.0,74.6539,74.7199,74.6539,74.7034,20859.0
2016-08-15 11:40:00,90.55,90.56,90.49,90.51,10973.0,74.7034,74.7116,74.6539,74.6704,10973.0
2016-08-15 11:50:00,90.51,90.51,90.43,90.44,7500.0,74.6704,74.6704,74.6044,74.6126,7500.0
2016-08-15 12:00:00,90.46,90.61,90.46,90.58,22883.0,74.6291,74.7529,74.6291,74.7281,22883.0
2016-08-15 12:10:00,90.59,90.63,90.58,90.62,9057.0,74.7364,74.7694,74.7281,74.7611,9057.0
2016-08-15 12:20:00,90.61,90.66,90.6,90.63,13974.0,74.7529,74.7941,74.7446,74.7694,13974.0
2016-08-15 12:30:00,90.64,90.65,90.57,90.57,12926.0,74.7776,74.7859,74.7199,74.7199,12926.0
2016-08-15 12:40:00,90.58,90.6,90.51,90.51,8388.0,74.7281,74.7446,74.6704,74.6704,8388.0
2016-08-15 12:50:00,90.52,90.55,90.5,90.54,8739.0,74.6786,74.7034,74.6621,74.6951,8739.0
2016-08-15 13:00:00,90.54,90.56,90.48,90.48,10032.0,74.6951,74.7116,74.6456,74.6456,10032.0
2016-08-15 13:10:00,90.47,90.55,90.46,90.5,12305.0,74.6374,74.7034,74.6291,74.6621,12305.0
2016-08-15 13:20:00,90.51,90.52,90.48,90.5,36189.0,74.6704,74.6786,74.6456,74.6621,36189.0
2016-08-15 13:30:00,90.51,90.57,90.51,90.54,12414.0,74.6704,74.7199,74.6704,74.6951,12414.0
2016-08-15 13:40:00,90.54,90.61,90.53,90.58,12783.0,74.6951,74.7529,74.6869,74.7281,12783.0
2016-08-15 13:50:00,90.58,90.58,90.52,90.52,9575.0,74.7281,74.7281,74.6786,74.6786,9575.0
2016-08-15 14:00:00,90.51,90.53,90.47,90.47,11440.0,74.6704,74.6869,74.6374,74.6374,11440.0
2016-08-15 14:10:00,90.47,90.51,90.46,90.47,19921.0,74.6374,74.6704,74.6291,74.6374,19921.0
2016-08-15 14:20:00,90.46,90.51,90.45,90.5,15497.0,74.6291,74.6704,74.6209,74.6621,15497.0
2016-08-15 14:30:00,90.5,90.52,90.48,90.5,18926.0,74.6621,74.6786,74.6456,74.6621,18926.0
2016-08-15 14:40:00,90.51,90.53,90.48,90.51,12381.0,74.6704,74.6869,74.6456,74.6704,12381.0
2016-08-15 14:50:00,90.52,90.53,90.43,90.45,8065.0,74.6786,74.6869,74.6044,74.6209,8065.0
2016-08-15 15:00:00,90.45,90.48,90.4,90.46,14684.0,74.6209,74.6456,74.5796,74.6291,14684.0
2016-08-15 15:10:00,90.45,90.48,90.42,90.44,22511.0,74.6209,74.6456,74.5961,74.6126,22511.0
2016-08-15 15:20:00,90.44,90.47,90.43,90.45,16982.0,74.6126,74.6374,74.6044,74.6209,16982.0
2016-08-15 15:30:00,90.45,90.5,90.43,90.43,17946.0,74.6209,74.6621,74.6044,74.6044,17946.0
2016-08-15 15:40:00,90.43,90.47,90.41,90.43,27437.0,74.6044,74.6374,74.5879,74.6044,27437.0
2016-08-15 15:50:00,90.42,90.43,90.35,90.36,79576.0,74.5961,74.6044,74.5384,74.5466,79576.0
2016-08-16 09:30:00,90.04,90.25,90.0,90.08,42472.0,74.2826,74.4559,74.2496,74.3156,42472.0
2016-08-16 09:40:00,90.03,90.04,89.62,89.64,28867.0,74.2744,74.2826,73.9362,73.9527,28867.0
2016-08-16 09:50:00,89.65,89.74,89.6,89.73,31906.0,73.9609,74.0351,73.9197,74.0269,31906.0
2016-08-16 10:00:00,89.72,89.85,89.7,89.81,13020.0,74.0186,74.1259,74.0021,74.0929,13020.0
2016-08-16 10:10:00,89.82,89.86,89.79,89.81,28000.0,74.1011,74.1341,74.0764,74.0929,28000.0
2016-08-16 10:20:00,89.81,89.86,89.79,89.83,17043.0,74.0929,74.1341,74.0764,74.1094,17043.0
2016-08-16 10:30:00,89.83,89.89,89.79,89.87,29520.0,74.1094,74.1589,74.0764,74.1424,29520.0
2016-08-16 10:40:00,89.87,89.97,89.8,89.85,17142.0,74.1424,74.2249,74.0846,74.1259,17142.0
2016-08-16 10:50:00,89.84,89.9,89.82,89.83,7777.0,74.1176,74.1671,74.1011,74.1094,7777.0
2016-08-16 11:00:00,89.84,89.88,89.81,89.84,12111.0,74.1176,74.1506,74.0929,74.1176,12111.0
2016-08-16 11:10:00,89.85,89.88,89.79,89.85,11626.0,74.1259,74.1506,74.0764,74.1259,11626.0
2016-08-16 11:20:00,89.87,89.92,89.85,89.86,8630.0,74.1424,74.1836,74.1259,74.1341,8630.0
2016-08-16 11:30:00,89.86,89.86,89.72,89.76,10372.0,74.1341,74.1341,74.0186,74.0516,10372.0
2016-08-16 11:40:00,89.77,89.83,89.76,89.81,17061.0,74.0599,74.1094,74.0516,74.0929,17061.0
2016-08-16 11:50:00,89.84,89.89,89.83,89.89,10569.0,74.1176,74.1589,74.1094,74.1589,10569.0
2016-08-16 12:00:00,89.89,89.89,89.82,89.85,12484.0,74.1589,74.1589,74.1011,74.1259,12484.0
2016-08-16 12:10:00,89.85,89.9,89.84,89.88,8987.0,74.1259,74.1671,74.1176,74.1506,8987.0
2016-08-16 12:20:00,89.88,89.88,89.76,89.76,13199.0,74.1506,74.1506,74.0516,74.0516,13199.0
2016-08-16 12:30:00,89.77,89.81,89.75,89.81,13547.0,74.0599,74.0929,74.0434,74.0929,13547.0
2016-08-16 12:40:00,89.8,89.85,89.78,89.83,11947.0,74.0846,74.1259,74.0681,74.1094,11947.0
2016-08-16 12:50:00,89.83,89.83,89.79,89.79,9611.0,74.1094,74.1094,74.0764,74.0764,9611.0
2016-08-16 13:00:00,89.79,89.82,89.78,89.78,10320.0,74.0764,74.1011,74.0681,74.0681,10320.0
2016-08-16 13:10:00,89.79,89.79,89.66,89.67,11073.0,74.0764,74.0764,73.9692,73.9774,11073.0
2016-08-16 13:20:00,89.68,89.7,89.66,89.69,6217.0,73.9856,74.0021,73.9692,73.9939,6217.0
2016-08-16 13:30:00,89.68,89.69,89.64,89.67,9415.0,73.9856,73.9939,73.9527,73.9774,9415.0
2016-08-16 13:40:00,89.68,89.7,89.67,89.7,9450.0,73.9856,74.0021,73.9774,74.0021,9450.0
2016-08-16 13:50:00,89.7,89.74,89.69,89.73,8517.0,74.0021,74.0351,73.9939,74.0269,8517.0
2016-08-16 14:00:00,89.73,89.76,89.7,89.71,9453.0,74.0269,74.0516,74.0021,74.0104,9453.0
2016-08-16 14:10:00,89.71,89.73,89.63,89.68,14901.0,74.0104,74.0269,73.9444,73.9856,14901.0
2016-08-16 14:20:00,89.67,89.73,89.64,89.73,12355.0,73.9774,74.0269,73.9527,74.0269,12355.0
2016-08-16 14:30:00,89.71,89.71,89.65,89.67,17141.0,74.0104,74.0104,73.9609,73.9774,17141.0
2016-08-16 14:40:00,89.66,89.72,89.65,89.7,12377.0,73.9692,74.0186,73.9609,74.0021,12377.0
2016-08-16 14:50:00,89.7,89.76,89.69,89.75,15150.0,74.0021,74.0516,73.9939,74.0434,15150.0
2016-08-16 15:00:00,89.75,89.78,89.74,89.77,9632.0,74.0434,74.0681,74.0351,74.0599,9632.0
2016-08-16 15:10:00,89.77,89.77,89.71,89.75,13497.0,74.0599,74.0599,74.0104,74.0434,13497.0
2016-08-16 15:20:00,89.77,89.78,89.74,89.77,13173.0,74.0599,74.0681,74.0351,74.0599,13173.0
2016-08-16 15:30:00,89.77,89.79,89.7,89.73,24738.0,74.0599,74.0764,74.0021,74.0269,24738.0
2016-08-16 15:40:00,89.73,89.74,89.69,89.71,22220.0,74.0269,74.0351,73.9939,74.0104,22220.0
2016-08-16 15:50:00,89.7,89.7,89.55,89.55,51490.0,74.0021,74.0021,73.8784,73.8784,51490.0
2016-08-17 09:30:00,89.8,89.86,89.53,89.68,32961.0,74.0846,74.1341,73.8619,73.9856,32961.0
2016-08-17 09:40:00,89.68,89.68,89.6,89.64,37910.0,73.9856,73.9856,73.9197,73.9527,37910.0
2016-08-17 09:50:00,89.63,89.63,89.32,89.33,33540.0,73.9444,73.9444,73.6887,73.6969,33540.0
2016-08-17 10:00:00,89.35,89.52,89.33,89.52,22485.0,73.7134,73.8537,73.6969,73.8537,22485.0
2016-08-17 10:10:00,89.52,89.61,89.49,89.58,16847.0,73.8537,73.9279,73.8289,73.9032,16847.0
2016-08-17 10:20:00,89.58,89.58,89.47,89.52,15966.0,73.9032,73.9032,73.8124,73.8537,15966.0
2016-08-17 10:30:00,89.52,89.56,89.39,89.47,24716.0,73.8537,73.8867,73.7464,73.8124,24716.0
2016-08-17 10:40:00,89.45,89.51,89.39,89.4,19592.0,73.7959,73.8454,73.7464,73.7547,19592.0
2016-08-17 10:50:00,89.4,89.54,89.39,89.49,19083.0,73.7547,73.8702,73.7464,73.8289,19083.0
2016-08-17 11:00:00,89.48,89.5,89.42,89.49,22905.0,73.8207,73.8372,73.7712,73.8289,22905.0
2016-08-17 11:10:00,89.48,89.49,89.39,89.4,33075.0,73.8207,73.8289,73.7464,73.7547,33075.0
2016-08-17 11:20:00,89.4,89.42,89.12,89.14,28117.0,73.7547,73.7712,73.5237,73.5402,28117.0
2016-08-17 11:30:00,89.15,89.19,89.03,89.05,26567.0,73.5484,73.5814,73.4494,73.4659,26567.0
2016-08-17 11:40:00,89.06,89.07,89.0,89.01,15512.0,73.4742,73.4824,73.4247,73.4329,15512.0
2016-08-17 11:50:00,89.01,89.06,88.94,88.95,20755.0,73.4329,73.4742,73.3752,73.3834,20755.0
2016-08-17 12:00:00,88.95,89.0,88.86,88.87,29195.0,73.3834,73.4247,73.3092,73.3174,29195.0
2016-08-17 12:10:00,88.87,88.88,88.81,88.83,21705.0,73.3174,73.3257,73.2679,73.2844,21705.0
2016-08-17 12:20:00,88.83,88.86,88.79,88.85,33682.0,73.2844,73.3092,73.2514,73.3009,33682.0
2016-08-17 12:30:00,88.86,88.88,88.84,88.85,31397.0,73.3092,73.3257,73.2927,73.3009,31397.0
2016-08-17 12:40:00,88.86,89.06,88.83,89.06,57414.0,73.3092,73.4742,73.2844,73.4742,57414.0
2016-08-17 12:50:00,89.09,89.12,89.06,89.08,20628.0,73.4989,73.5237,73.4742,73.4907,20628.0
2016-08-17 13:00:00,89.09,89.09,88.94,88.94,29713.0,73.4989,73.4989,73.3752,73.3752,29713.0
2016-08-17 13:10:00,88.93,89.04,88.89,89.0,14710.0,73.3669,73.4577,73.3339,73.4247,14710.0
2016-08-17 13:20:00,89.0,89.01,88.91,88.98,20031.0,73.4247,73.4329,73.3504,73.4082,20031.0
2016-08-17 13:30:00,88.99,89.14,88.98,89.12,20681.0,73.4164,73.5402,73.4082,73.5237,20681.0
2016-08-17 13:40:00,89.13,89.13,88.99,88.99,38850.0,73.5319,73.5319,73.4164,73.4164,38850.0
2016-08-17 13:50:00,89.0,89.03,88.94,88.96,17668.0,73.4247,73.4494,73.3752,73.3917,17668.0
2016-08-17 14:00:00,88.97,89.05,88.79,89.04,44283.0,73.3999,73.4659,73.2514,73.4577,44283.0
2016-08-17 14:10:00,89.04,89.22,89.02,89.07,70271.0,73.4577,73.6062,73.4412,73.4824,70271.0
2016-08-17 14:20:00,89.09,89.2,89.04,89.14,38735.0,73.4989,73.5897,73.4577,73.5402,38735.0
2016-08-17 14:30:00,89.13,89.13,88.99,89.08,50055.0,73.5319,73.5319,73.4164,73.4907,50055.0
2016-08-17 14:40:00,89.07,89.12,89.01,89.12,47854.0,73.4824,73.5237,73.4329,73.5237,47854.0
2016-08-17 14:50:00,89.12,89.16,89.06,89.15,29724.0,73.5237,73.5567,73.4742,73.5484,29724.0
2016-08-17 15:00:00,89.15,89.17,89.09,89.14,55007.0,73.5484,73.5649,73.4989,73.5402,55007.0
2016-08-17 15:10:00,89.14,89.14,89.03,89.11,42453.0,73.5402,73.5402,73.4494,73.5154,42453.0
2016-08-17 15:20:00,89.11,89.2,89.09,89.19,48562.0,73.5154,73.5897,73.4989,73.5814,48562.0
2016-08-17 15:30:00,89.2,89.31,89.17,89.31,49968.0,73.5897,73.6804,73.5649,73.6804,49968.0
2016-08-17 15:40:00,89.31,89.35,89.26,89.31,47429.0,73.6804,73.7134,73.6392,73.6804,47429.0
2016-08-17 15:50:00,89.31,89.36,89.26,89.33,95968.0,73.6804,73.7217,73.6392,73.6969,95968.0
2016-08-18 09:30:00,89.57,89.75,89.44,89.68,40770.0,73.8949,74.0434,73.7877,73.9856,40770.0
2016-08-18 09:40:00,89.66,89.66,89.53,89.55,18844.0,73.9692,73.9692,73.8619,73.8784,18844.0
2016-08-18 09:50:00,89.54,89.71,89.51,89.67,19987.0,73.8702,74.0104,73.8454,73.9774,19987.0
2016-08-18 10:00:00,89.67,89.7,89.57,89.62,22818.0,73.9774,74.0021,73.8949,73.9362,22818.0
2016-08-18 10:10:00,89.65,89.74,89.63,89.72,15827.0,73.9609,74.0351,73.9444,74.0186,15827.0
2016-08-18 10:20:00,89.73,89.8,89.65,89.8,18979.0,74.0269,74.0846,73.9609,74.0846,18979.0
2016-08-18 10:30:00,89.8,89.9,89.8,89.86,18261.0,74.0846,74.1671,74.0846,74.1341,18261.0
2016-08-18 10:40:00,89.85,89.85,89.64,89.67,20234.0,74.1259,74.1259,73.9527,73.9774,20234.0
2016-08-18 10:50:00,89.69,89.8,89.66,89.74,14320.0,73.9939,74.0846,73.9692,74.0351,14320.0
2016-08-18 11:00:00,89.72,89.73,89.61,89.61,17815.0,74.0186,74.0269,73.9279,73.9279,17815.0
2016-08-18 11:10:00,89.6,89.66,89.55,89.65,18333.0,73.9197,73.9692,73.8784,73.9609,18333.0
2016-08-18 11:20:00,89.67,89.73,89.61,89.7,13605.0,73.9774,74.0269,73.9279,74.0021,13605.0
2016-08-18 11:30:00,89.7,89.72,89.55,89.56,19189.0,74.0021,74.0186,73.8784,73.8867,19189.0
2016-08-18 11:40:00,89.57,89.66,89.54,89.64,24059.0,73.8949,73.9692,73.8702,73.9527,24059.0
2016-08-18 11:50:00,89.63,89.63,89.56,89.57,12719.0,73.9444,73.9444,73.8867,73.8949,12719.0
2016-08-18 12:00:00,89.56,89.56,89.5,89.55,13634.0,73.8867,73.8867,73.8372,73.8784,13634.0
2016-08-18 12:10:00,89.53,89.57,89.52,89.52,8430.0,73.8619,73.8949,73.8537,73.8537,8430.0
2016-08-18 12:20:00,89.52,89.61,89.49,89.49,15059.0,73.8537,73.9279,73.8289,73.8289,15059.0
2016-08-18 12:30:00,89.49,89.49,89.39,89.41,13363.0,73.8289,73.8289,73.7464,73.7629,13363.0
2016-08-18 12:40:00,89.42,89.57,89.41,89.56,17519.0,73.7712,73.8949,73.7629,73.8867,17519.0
2016-08-18 12:50:00,89.56,89.63,89.55,89.63,11925.0,73.8867,73.9444,73.8784,73.9444,11925.0
2016-08-18 13:00:00,89.62,89.67,89.61,89.67,14052.0,73.9362,73.9774,73.9279,73.9774,14052.0
2016-08-18 13:10:00,89.67,89.7,89.65,89.66,8989.0,73.9774,74.0021,73.9609,73.9692,8989.0
2016-08-18 13:20:00,89.65,89.66,89.58,89.6,23313.0,73.9609,73.9692,73.9032,73.9197,23313.0
2016-08-18 13:30:00,89.6,89.68,89.6,89.68,11406.0,73.9197,73.9856,73.9197,73.9856,11406.0
2016-08-18 13:40:00,89.69,89.79,89.68,89.77,12532.0,73.9939,74.0764,73.9856,74.0599,12532.0
2016-08-18 13:50:00,89.78,89.79,89.76,89.77,11721.0,74.0681,74.0764,74.0516,74.0599,11721.0
2016-08-18 14:00:00,89.76,89.77,89.69,89.74,17905.0,74.0516,74.0599,73.9939,74.0351,17905.0
2016-08-18 14:10:00,89.73,89.79,89.73,89.75,16802.0,74.0269,74.0764,74.0269,74.0434,16802.0
2016-08-18 14:20:00,89.75,89.8,89.74,89.75,23277.0,74.0434,74.0846,74.0351,74.0434,23277.0
2016-08-18 14:30:00,89.74,89.79,89.7,89.73,13444.0,74.0351,74.0764,74.0021,74.0269,13444.0
2016-08-18 14:40:00,89.72,89.77,89.7,89.77,11882.0,74.0186,74.0599,74.0021,74.0599,11882.0
2016-08-18 14:50:00,89.77,89.78,89.72,89.76,19422.0,74.0599,74.0681,74.0186,74.0516,19422.0
2016-08-18 15:00:00,89.75,89.85,89.74,89.85,15172.0,74.0434,74.1259,74.0351,74.1259,15172.0
2016-08-18 15:10:00,89.84,89.85,89.81,89.84,11062.0,74.1176,74.1259,74.0929,74.1176,11062.0
2016-08-18 15:20:00,89.84,89.86,89.84,89.84,13548.0,74.1176,74.1341,74.1176,74.1176,13548.0
2016-08-18 15:30:00,89.83,89.84,89.77,89.79,22015.0,74.1094,74.1176,74.0599,74.0764,22015.0
2016-08-18 15:40:00,89.78,89.81,89.76,89.77,31208.0,74.0681,74.0929,74.0516,74.0599,31208.0
2016-08-18 15:50:00,89.78,89.86,89.75,89.83,75896.0,74.0681,74.1341,74.0434,74.1094,75896.0
2016-08-19 09:30:00,89.52,89.9,89.17,89.17,152879.0,73.8537,74.1671,73.5649,73.5649,152879.0
2016-08-19 09:40:00,89.15,89.48,89.1,89.31,31536.0,73.5484,73.8207,73.5072,73.6804,31536.0
2016-08-19 09:50:00,89.35,89.39,89.24,89.3,29199.0,73.7134,73.7464,73.6227,73.6722,29199.0
2016-08-19 10:00:00,89.3,89.41,89.29,89.35,18177.0,73.6722,73.7629,73.6639,73.7134,18177.0
2016-08-19 10:10:00,89.34,89.45,89.34,89.45,19017.0,73.7052,73.7959,73.7052,73.7959,19017.0
2016-08-19 10:20:00,89.44,89.62,89.44,89.6,14105.0,73.7877,73.9362,73.7877,73.9197,14105.0
2016-08-19 10:30:00,89.62,89.67,89.57,89.6,11263.0,73.9362,73.9774,73.8949,73.9197,11263.0
2016-08-19 10:40:00,89.59,89.68,89.52,89.52,26477.0,73.9114,73.9856,73.8537,73.8537,26477.0
2016-08-19 10:50:00,89.52,89.52,89.44,89.44,25140.0,73.8537,73.8537,73.7877,73.7877,25140.0
2016-08-19 11:00:00,89.45,89.48,89.35,89.38,16695.0,73.7959,73.8207,73.7134,73.7382,16695.0
2016-08-19 11:10:00,89.38,89.42,89.35,89.41,15482.0,73.7382,73.7712,73.7134,73.7629,15482.0
2016-08-19 11:20:00,89.41,89.45,89.34,89.4,27188.0,73.7629,73.7959,73.7052,73.7547,27188.0
2016-08-19 11:30:00,89.39,89.45,89.37,89.38,15448.0,73.7464,73.7959,73.7299,73.7382,15448.0
2016-08-19 11:40:00,89.37,89.48,89.35,89.48,13612.0,73.7299,73.8207,73.7134,73.8207,13612.0
2016-08-19 11:50:00,89.48,89.52,89.46,89.51,10120.0,73.8207,73.8537,73.8042,73.8454,10120.0
2016-08-19 12:00:00,89.53,89.55,89.5,89.52,13934.0,73.8619,73.8784,73.8372,73.8537,13934.0
2016-08-19 12:10:00,89.53,89.64,89.49,89.5,15736.0,73.8619,73.9527,73.8289,73.8372,15736.0
2016-08-19 12:20:00,89.49,89.53,89.47,89.52,8028.0,73.8289,73.8619,73.8124,73.8537,8028.0
2016-08-19 12:30:00,89.52,89.55,89.46,89.47,13361.0,73.8537,73.8784,73.8042,73.8124,13361.0
2016-08-19 12:40:00,89.47,89.5,89.43,89.44,15298.0,73.8124,73.8372,73.7794,73.7877,15298.0
2016-08-19 12:50:00,89.45,89.45,89.37,89.43,18167.0,73.7959,73.7959,73.7299,73.7794,18167.0
2016-08-19 13:00:00,89.42,89.47,89.39,89.46,23235.0,73.7712,73.8124,73.7464,73.8042,23235.0
2016-08-19 13:10:00,89.47,89.53,89.45,89.47,7227.0,73.8124,73.8619,73.7959,73.8124,7227.0
2016-08-19 13:20:00,89.47,89.97,89.47,89.66,58841.0,73.8124,74.2249,73.8124,73.9692,58841.0
2016-08-19 13:30:00,89.64,89.64,89.49,89.58,14220.0,73.9527,73.9527,73.8289,73.9032,14220.0
2016-08-19 13:40:00,89.59,89.67,89.58,89.63,8595.0,73.9114,73.9774,73.9032,73.9444,8595.0
2016-08-19 13:50:00,89.64,89.65,89.62,89.62,7233.0,73.9527,73.9609,73.9362,73.9362,7233.0
2016-08-19 14:00:00,89.63,89.7,89.63,89.64,20466.0,73.9444,74.0021,73.9444,73.9527,20466.0
2016-08-19 14:10:00,89.62,89.7,89.62,89.69,13076.0,73.9362,74.0021,73.9362,73.9939,13076.0
2016-08-19 14:20:00,89.68,89.7,89.67,89.69,16405.0,73.9856,74.0021,73.9774,73.9939,16405.0
2016-08-19 14:30:00,89.7,89.77,89.68,89.76,18525.0,74.0021,74.0599,73.9856,74.0516,18525.0
2016-08-19 14:40:00,89.75,89.83,89.75,89.81,16062.0,74.0434,74.1094,74.0434,74.0929,16062.0
2016-08-19 14:50:00,89.81,89.86,89.78,89.81,18731.0,74.0929,74.1341,74.0681,74.0929,18731.0
2016-08-19 15:00:00,89.8,89.82,89.78,89.8,14562.0,74.0846,74.1011,74.0681,74.0846,14562.0
2016-08-19 15:10:00,89.8,89.86,89.76,89.86,28901.0,74.0846,74.1341,74.0516,74.1341,28901.0
2016-08-19 15:20:00,89.86,89.89,89.84,89.89,20932.0,74.1341,74.1589,74.1176,74.1589,20932.0
2016-08-19 15:30:00,89.89,89.9,89.79,89.83,22393.0,74.1589,74.1671,74.0764,74.1094,22393.0
2016-08-19 15:40:00,89.82,89.89,89.79,89.88,46539.0,74.1011,74.1589,74.0764,74.1506,46539.0
2016-08-19 15:50:00,89.88,89.9,89.84,89.85,90226.0,74.1506,74.1671,74.1176,74.1259,90226.0
2016-08-22 09:30:00,89.82,89.82,89.57,89.73,27315.0,74.1011,74.1011,73.8949,74.0269,27315.0
2016-08-22 09:40:00,89.7,89.7,89.57,89.57,10722.0,74.0021,74.0021,73.8949,73.8949,10722.0
2016-08-22 09:50:00,89.57,89.65,89.54,89.6,13648.0,73.8949,73.9609,73.8702,73.9197,13648.0
2016-08-22 10:00:00,89.6,89.65,89.57,89.6,15423.0,73.9197,73.9609,73.8949,73.9197,15423.0
2016-08-22 10:10:00,89.59,89.86,89.59,89.85,13089.0,73.9114,74.1341,73.9114,74.1259,13089.0
2016-08-22 10:20:00,89.85,89.95,89.8,89.89,32244.0,74.1259,74.2084,74.0846,74.1589,32244.0
2016-08-22 10:30:00,89.9,89.96,89.87,89.87,14101.0,74.1671,74.2166,74.1424,74.1424,14101.0
2016-08-22 10:40:00,89.86,89.91,89.84,89.85,18316.0,74.1341,74.1754,74.1176,74.1259,18316.0
2016-08-22 10:50:00,89.84,89.92,89.8,89.87,44516.0,74.1176,74.1836,74.0846,74.1424,44516.0
2016-08-22 11:00:00,89.88,89.88,89.82,89.82,26356.0,74.1506,74.1506,74.1011,74.1011,26356.0
2016-08-22 11:10:00,89.83,89.91,89.82,89.83,46219.0,74.1094,74.1754,74.1011,74.1094,46219.0
2016-08-22 11:20:00,89.82,89.82,89.55,89.55,41749.0,74.1011,74.1011,73.8784,73.8784,41749.0
2016-08-22 11:30:00,89.55,89.68,89.54,89.68,13793.0,73.8784,73.9856,73.8702,73.9856,13793.0
2016-08-22 11:40:00,89.68,89.73,89.63,89.72,17880.0,73.9856,74.0269,73.9444,74.0186,17880.0
2016-08-22 11:50:00,89.72,89.78,89.72,89.73,8213.0,74.0186,74.0681,74.0186,74.0269,8213.0
2016-08-22 12:00:00,89.73,89.73,89.68,89.72,6159.0,74.0269,74.0269,73.9856,74.0186,6159.0
2016-08-22 12:10:00,89.72,89.75,89.66,89.72,11162.0,74.0186,74.0434,73.9692,74.0186,11162.0
2016-08-22 12:20:00,89.74,90.02,89.74,89.99,21423.0,74.0351,74.2661,74.0351,74.2414,21423.0
2016-08-22 12:30:00,89.99,89.99,89.82,89.83,14289.0,74.2414,74.2414,74.1011,74.1094,14289.0
2016-08-22 12:40:00,89.84,89.85,89.75,89.8,7128.0,74.1176,74.1259,74.0434,74.0846,7128.0
2016-08-22 12:50:00,89.82,89.85,89.77,89.79,9760.0,74.1011,74.1259,74.0599,74.0764,9760.0
2016-08-22 13:00:00,89.78,89.82,89.77,89.81,5358.0,74.0681,74.1011,74.0599,74.0929,5358.0
2016-08-22 13:10:00,89.82,89.85,89.79,89.79,7067.0,74.1011,74.1259,74.0764,74.0764,7067.0
2016-08-22 13:20:00,89.79,89.79,89.6,89.66,21803.0,74.0764,74.0764,73.9197,73.9692,21803.0
2016-08-22 13:30:00,89.68,89.74,89.64,89.74,15008.0,73.9856,74.0351,73.9527,74.0351,15008.0
2016-08-22 13:40:00,89.74,89.9,89.74,89.9,9794.0,74.0351,74.1671,74.0351,74.1671,9794.0
2016-08-22 13:50:00,89.89,89.92,89.86,89.88,12307.0,74.1589,74.1836,74.1341,74.1506,12307.0
2016-08-22 14:00:00,89.88,89.96,89.87,89.93,16476.0,74.1506,74.2166,74.1424,74.1919,16476.0
2016-08-22 14:10:00,89.92,89.93,89.87,89.89,15111.0,74.1836,74.1919,74.1424,74.1589,15111.0
2016-08-22 14:20:00,89.89,89.94,89.79,89.8,19529.0,74.1589,74.2001,74.0764,74.0846,19529.0
2016-08-22 14:30:00,89.79,89.84,89.77,89.82,12347.0,74.0764,74.1176,74.0599,74.1011,12347.0
2016-08-22 14:40:00,89.81,89.87,89.8,89.86,16270.0,74.0929,74.1424,74.0846,74.1341,16270.0
2016-08-22 14:50:00,89.86,89.9,89.84,89.85,14421.0,74.1341,74.1671,74.1176,74.1259,14421.0
2016-08-22 15:00:00,89.84,89.94,89.84,89.93,14912.0,74.1176,74.2001,74.1176,74.1919,14912.0
2016-08-22 15:10:00,89.93,89.94,89.89,89.91,10287.0,74.1919,74.2001,74.1589,74.1754,10287.0
2016-08-22 15:20:00,89.91,89.96,89.89,89.92,12886.0,74.1754,74.2166,74.1589,74.1836,12886.0
2016-08-22 15:30:00,89.92,89.96,89.89,89.93,19865.0,74.1836,74.2166,74.1589,74.1919,19865.0
2016-08-22 15:40:00,89.92,89.96,89.91,89.94,25333.0,74.1836,74.2166,74.1754,74.2001,25333.0
2016-08-22 15:50:00,89.93,89.95,89.87,89.92,58182.0,74.1919,74.2084,74.1424,74.1836,58182.0
2016-08-23 09:30:00,90.08,90.19,89.88,90.09,46638.0,74.3156,74.4064,74.1506,74.3239,46638.0
2016-08-23 09:40:00,90.09,90.17,89.87,89.91,63596.0,74.3239,74.3899,74.1424,74.1754,63596.0
2016-08-23 09:50:00,89.92,89.95,89.84,89.92,81125.0,74.1836,74.2084,74.1176,74.1836,81125.0
2016-08-23 10:00:00,89.92,89.97,89.82,89.84,28909.0,74.1836,74.2249,74.1011,74.1176,28909.0
2016-08-23 10:10:00,89.83,89.94,89.83,89.88,16990.0,74.1094,74.2001,74.1094,74.1506,16990.0
2016-08-23 10:20:00,89.88,89.92,89.84,89.86,16356.0,74.1506,74.1836,74.1176,74.1341,16356.0
2016-08-23 10:30:00,89.86,89.9,89.78,89.86,17045.0,74.1341,74.1671,74.0681,74.1341,17045.0
2016-08-23 10:40:00,89.86,89.97,89.85,89.97,14218.0,74.1341,74.2249,74.1259,74.2249,14218.0
2016-08-23 10:50:00,89.97,89.98,89.86,89.9,11791.0,74.2249,74.2331,74.1341,74.1671,11791.0
2016-08-23 11:00:00,89.9,89.92,89.84,89.87,15075.0,74.1671,74.1836,74.1176,74.1424,15075.0
2016-08-23 11:10:00,89.88,89.91,89.86,89.9,15851.0,74.1506,74.1754,74.1341,74.1671,15851.0
2016-08-23 11:20:00,89.91,89.91,89.84,89.87,14299.0,74.1754,74.1754,74.1176,74.1424,14299.0
2016-08-23 11:30:00,89.88,89.95,89.86,89.94,23785.0,74.1506,74.2084,74.1341,74.2001,23785.0
2016-08-23 11:40:00,89.95,89.99,89.95,89.99,16042.0,74.2084,74.2414,74.2084,74.2414,16042.0
2016-08-23 11:50:00,89.99,90.04,89.94,89.97,16245.0,74.2414,74.2826,74.2001,74.2249,16245.0
2016-08-23 12:00:00,89.98,89.99,89.9,89.9,9770.0,74.2331,74.2414,74.1671,74.1671,9770.0
2016-08-23 12:10:00,89.9,89.96,89.89,89.94,13027.0,74.1671,74.2166,74.1589,74.2001,13027.0
2016-08-23 12:20:00,89.95,90.0,89.95,89.97,6583.0,74.2084,74.2496,74.2084,74.2249,6583.0
2016-08-23 12:30:00,89.97,90.0,89.94,89.99,18807.0,74.2249,74.2496,74.2001,74.2414,18807.0
2016-08-23 12:40:00,90.0,90.11,90.0,90.07,19401.0,74.2496,74.3404,74.2496,74.3074,19401.0
2016-08-23 12:50:00,90.06,90.08,89.94,89.99,21991.0,74.2991,74.3156,74.2001,74.2414,21991.0
2016-08-23 13:00:00,89.98,90.03,89.98,90.0,10406.0,74.2331,74.2744,74.2331,74.2496,10406.0
2016-08-23 13:10:00,90.0,90.08,89.99,90.08,14370.0,74.2496,74.3156,74.2414,74.3156,14370.0
2016-08-23 13:20:00,90.08,90.15,90.08,90.14,16682.0,74.3156,74.3734,74.3156,74.3651,16682.0
2016-08-23 13:30:00,90.14,90.15,90.08,90.08,11102.0,74.3651,74.3734,74.3156,74.3156,11102.0
2016-08-23 13:40:00,90.08,90.11,90.07,90.11,15923.0,74.3156,74.3404,74.3074,74.3404,15923.0
2016-08-23 13:50:00,90.11,90.14,90.09,90.09,9827.0,74.3404,74.3651,74.3239,74.3239,9827.0
2016-08-23 14:00:00,90.09,90.09,89.97,90.0,27580.0,74.3239,74.3239,74.2249,74.2496,27580.0
2016-08-23 14:10:00,90.01,90.03,90.0,90.02,15123.0,74.2579,74.2744,74.2496,74.2661,15123.0
2016-08-23 14:20:00,90.02,90.07,89.99,90.06,25688.0,74.2661,74.3074,74.2414,74.2991,25688.0
2016-08-23 14:30:00,90.05,90.12,90.04,90.09,12270.0,74.2909,74.3486,74.2826,74.3239,12270.0
2016-08-23 14:40:00,90.1,90.1,89.99,90.03,15269.0,74.3321,74.3321,74.2414,74.2744,15269.0
2016-08-23 14:50:00,90.02,90.04,89.99,90.03,12784.0,74.2661,74.2826,74.2414,74.2744,12784.0
2016-08-23 15:00:00,90.03,90.04,90.01,90.01,20213.0,74.2744,74.2826,74.2579,74.2579,20213.0
2016-08-23 15:10:00,90.02,90.1,90.01,90.06,16760.0,74.2661,74.3321,74.2579,74.2991,16760.0
2016-08-23 15:20:00,90.06,90.08,90.04,90.04,16943.0,74.2991,74.3156,74.2826,74.2826,16943.0
2016-08-23 15:30:00,90.04,90.06,90.0,90.02,23700.0,74.2826,74.2991,74.2496,74.2661,23700.0
2016-08-23 15:40:00,90.03,90.06,89.97,89.99,31785.0,74.2744,74.2991,74.2249,74.2414,31785.0
2016-08-23 15:50:00,89.99,90.06,89.96,89.98,78781.0,74.2414,74.2991,74.2166,74.2331,78781.0
2016-08-24 09:30:00,89.81,89.91,89.78,89.83,25323.0,74.0929,74.1754,74.0681,74.1094,25323.0
2016-08-24 09:40:00,89.81,89.88,89.77,89.81,9603.0,74.0929,74.1506,74.0599,74.0929,9603.0
2016-08-24 09:50:00,89.81,89.81,89.73,89.81,9857.0,74.0929,74.0929,74.0269,74.0929,9857.0
2016-08-24 10:00:00,89.81,89.84,89.72,89.78,16960.0,74.0929,74.1176,74.0186,74.0681,16960.0
2016-08-24 10:10:00,89.78,89.83,89.7,89.77,12042.0,74.0681,74.1094,74.0021,74.0599,12042.0
2016-08-24 10:20:00,89.78,89.81,89.7,89.81,21325.0,74.0681,74.0929,74.0021,74.0929,21325.0
2016-08-24 10:30:00,89.78,89.86,89.76,89.8,16098.0,74.0681,74.1341,74.0516,74.0846,16098.0
2016-08-24 10:40:00,89.78,89.83,89.67,89.7,18505.0,74.0681,74.1094,73.9774,74.0021,18505.0
2016-08-24 10:50:00,89.7,89.78,89.67,89.76,14306.0,74.0021,74.0681,73.9774,74.0516,14306.0
2016-08-24 11:00:00,89.76,89.77,89.68,89.69,12657.0,74.0516,74.0599,73.9856,73.9939,12657.0
2016-08-24 11:10:00,89.68,89.69,89.61,89.63,15751.0,73.9856,73.9939,73.9279,73.9444,15751.0
2016-08-24 11:20:00,89.64,89.68,89.61,89.65,12051.0,73.9527,73.9856,73.9279,73.9609,12051.0
2016-08-24 11:30:00,89.66,89.67,89.63,89.63,19164.0,73.9692,73.9774,73.9444,73.9444,19164.0
2016-08-24 11:40:00,89.63,89.64,89.57,89.59,15461.0,73.9444,73.9527,73.8949,73.9114,15461.0
2016-08-24 11:50:00,89.59,89.61,89.54,89.59,20369.0,73.9114,73.9279,73.8702,73.9114,20369.0
2016-08-24 12:00:00,89.6,89.71,89.58,89.71,7968.0,73.9197,74.0104,73.9032,74.0104,7968.0
2016-08-24 12:10:00,89.72,89.78,89.69,89.71,9737.0,74.0186,74.0681,73.9939,74.0104,9737.0
2016-08-24 12:20:00,89.72,89.74,89.71,89.71,8177.0,74.0186,74.0351,74.0104,74.0104,8177.0
2016-08-24 12:30:00,89.72,89.77,89.72,89.77,12391.0,74.0186,74.0599,74.0186,74.0599,12391.0
2016-08-24 12:40:00,89.77,89.78,89.71,89.73,7782.0,74.0599,74.0681,74.0104,74.0269,7782.0
2016-08-24 12:50:00,89.74,89.8,89.74,89.74,6296.0,74.0351,74.0846,74.0351,74.0351,6296.0
2016-08-24 13:00:00,89.75,89.78,89.72,89.77,11544.0,74.0434,74.0681,74.0186,74.0599,11544.0
2016-08-24 13:10:00,89.76,89.79,89.72,89.74,9311.0,74.0516,74.0764,74.0186,74.0351,9311.0
2016-08-24 13:20:00,89.73,89.77,89.72,89.74,5453.0,74.0269,74.0599,74.0186,74.0351,5453.0
2016-08-24 13:30:00,89.74,89.75,89.7,89.72,10589.0,74.0351,74.0434,74.0021,74.0186,10589.0
2016-08-24 13:40:00,89.71,89.79,89.71,89.77,5687.0,74.0104,74.0764,74.0104,74.0599,5687.0
2016-08-24 13:50:00,89.78,89.8,89.73,89.74,11123.0,74.0681,74.0846,74.0269,74.0351,11123.0
2016-08-24 14:00:00,89.74,89.76,89.65,89.69,33641.0,74.0351,74.0516,73.9609,73.9939,33641.0
2016-08-24 14:10:00,89.67,89.75,89.66,89.75,16566.0,73.9774,74.0434,73.9692,74.0434,16566.0
2016-08-24 14:20:00,89.75,89.76,89.71,89.75,22410.0,74.0434,74.0516,74.0104,74.0434,22410.0
2016-08-24 14:30:00,89.76,89.78,89.71,89.78,10064.0,74.0516,74.0681,74.0104,74.0681,10064.0
2016-08-24 14:40:00,89.78,89.83,89.78,89.8,19952.0,74.0681,74.1094,74.0681,74.0846,19952.0
2016-08-24 14:50:00,89.79,89.89,89.79,89.88,38063.0,74.0764,74.1589,74.0764,74.1506,38063.0
2016-08-24 15:00:00,89.87,89.87,89.73,89.73,34760.0,74.1424,74.1424,74.0269,74.0269,34760.0
2016-08-24 15:10:00,89.73,89.77,89.7,89.73,23562.0,74.0269,74.0599,74.0021,74.0269,23562.0
2016-08-24 15:20:00,89.72,89.73,89.68,89.71,33322.0,74.0186,74.0269,73.9856,74.0104,33322.0
2016-08-24 15:30:00,89.71,89.76,89.64,89.64,31511.0,74.0104,74.0516,73.9527,73.9527,31511.0
2016-08-24 15:40:00,89.65,89.72,89.57,89.6,46450.0,73.9609,74.0186,73.8949,73.9197,46450.0
2016-08-24 15:50:00,89.6,89.71,89.56,89.69,152404.0,73.9197,74.0104,73.8867,73.9939,152404.0
2016-08-25 09:30:00,89.72,89.72,89.3,89.45,28724.0,74.0186,74.0186,73.6722,73.7959,28724.0
2016-08-25 09:40:00,89.45,89.59,89.39,89.5,10344.0,73.7959,73.9114,73.7464,73.8372,10344.0
2016-08-25 09:50:00,89.5,89.73,89.44,89.69,37589.0,73.8372,74.0269,73.7877,73.9939,37589.0
2016-08-25 10:00:00,89.68,89.81,89.61,89.76,29783.0,73.9856,74.0929,73.9279,74.0516,29783.0
2016-08-25 10:10:00,89.75,89.98,89.75,89.86,47572.0,74.0434,74.2331,74.0434,74.1341,47572.0
2016-08-25 10:20:00,89.86,89.94,89.79,89.8,34092.0,74.1341,74.2001,74.0764,74.0846,34092.0
2016-08-25 10:30:00,89.8,89.91,89.79,89.88,22365.0,74.0846,74.1754,74.0764,74.1506,22365.0
2016-08-25 10:40:00,89.89,89.94,89.81,89.86,19714.0,74.1589,74.2001,74.0929,74.1341,19714.0
2016-08-25 10:50:00,89.86,89.89,89.77,89.78,19035.0,74.1341,74.1589,74.0599,74.0681,19035.0
2016-08-25 11:00:00,89.79,89.9,89.79,89.84,23579.0,74.0764,74.1671,74.0764,74.1176,23579.0
2016-08-25 11:10:00,89.83,89.86,89.79,89.82,16925.0,74.1094,74.1341,74.0764,74.1011,16925.0
2016-08-25 11:20:00,89.84,89.84,89.75,89.76,11895.0,74.1176,74.1176,74.0434,74.0516,11895.0
2016-08-25 11:30:00,89.77,89.8,89.73,89.76,15930.0,74.0599,74.0846,74.0269,74.0516,15930.0
2016-08-25 11:40:00,89.76,89.79,89.72,89.75,18318.0,74.0516,74.0764,74.0186,74.0434,18318.0
2016-08-25 11:50:00,89.74,89.75,89.61,89.68,16514.0,74.0351,74.0434,73.9279,73.9856,16514.0
2016-08-25 12:00:00,89.68,89.77,89.66,89.77,24823.0,73.9856,74.0599,73.9692,74.0599,24823.0
2016-08-25 12:10:00,89.78,89.81,89.74,89.79,10158.0,74.0681,74.0929,74.0351,74.0764,10158.0
2016-08-25 12:20:00,89.79,89.8,89.75,89.75,12682.0,74.0764,74.0846,74.0434,74.0434,12682.0
2016-08-25 12:30:00,89.76,89.87,89.76,89.87,15371.0,74.0516,74.1424,74.0516,74.1424,15371.0
2016-08-25 12:40:00,89.88,89.9,89.8,89.85,23296.0,74.1506,74.1671,74.0846,74.1259,23296.0
2016-08-25 12:50:00,89.84,89.9,89.81,89.82,11588.0,74.1176,74.1671,74.0929,74.1011,11588.0
2016-08-25 13:00:00,89.83,89.85,89.71,89.72,19515.0,74.1094,74.1259,74.0104,74.0186,19515.0
2016-08-25 13:10:00,89.7,89.72,89.67,89.68,10982.0,74.0021,74.0186,73.9774,73.9856,10982.0
2016-08-25 13:20:00,89.68,89.76,89.67,89.76,8620.0,73.9856,74.0516,73.9774,74.0516,8620.0
2016-08-25 13:30:00,89.77,89.78,89.56,89.56,21417.0,74.0599,74.0681,73.8867,73.8867,21417.0
2016-08-25 13:40:00,89.56,89.57,89.51,89.53,22371.0,73.8867,73.8949,73.8454,73.8619,22371.0
2016-08-25 13:50:00,89.53,89.66,89.51,89.64,12321.0,73.8619,73.9692,73.8454,73.9527,12321.0
2016-08-25 14:00:00,89.63,89.73,89.61,89.64,13883.0,73.9444,74.0269,73.9279,73.9527,13883.0
2016-08-25 14:10:00,89.64,89.77,89.64,89.72,15720.0,73.9527,74.0599,73.9527,74.0186,15720.0
2016-08-25 14:20:00,89.73,89.75,89.65,89.73,16072.0,74.0269,74.0434,73.9609,74.0269,16072.0
2016-08-25 14:30:00,89.73,89.77,89.71,89.72,17549.0,74.0269,74.0599,74.0104,74.0186,17549.0
2016-08-25 14:40:00,89.72,89.79,89.71,89.75,15561.0,74.0186,74.0764,74.0104,74.0434,15561.0
2016-08-25 14:50:00,89.75,89.75,89.7,89.72,17477.0,74.0434,74.0434,74.0021,74.0186,17477.0
2016-08-25 15:00:00,89.71,89.77,89.67,89.74,16024.0,74.0104,74.0599,73.9774,74.0351,16024.0
2016-08-25 15:10:00,89.75,89.77,89.72,89.77,13641.0,74.0434,74.0599,74.0186,74.0599,13641.0
2016-08-25 15:20:00,89.77,89.82,89.75,89.77,12663.0,74.0599,74.1011,74.0434,74.0599,12663.0
2016-08-25 15:30:00,89.76,89.8,89.73,89.77,22829.0,74.0516,74.0846,74.0269,74.0599,22829.0
2016-08-25 15:40:00,89.77,89.78,89.7,89.75,23294.0,74.0599,74.0681,74.0021,74.0434,23294.0
2016-08-25 15:50:00,89.75,89.78,89.68,89.78,63977.0,74.0434,74.0681,73.9856,74.0681,63977.0
2016-08-26 09:30:00,89.96,90.48,89.47,90.0,100579.0,74.2166,74.6456,73.8124,74.2496,100579.0
2016-08-26 09:40:00,90.02,90.19,89.95,90.16,91929.0,74.2661,74.4064,74.2084,74.3816,91929.0
2016-08-26 09:50:00,90.15,90.38,90.14,90.26,33203.0,74.3734,74.5631,74.3651,74.4641,33203.0
2016-08-26 10:00:00,90.27,90.36,89.91,90.18,22342.0,74.4724,74.5466,74.1754,74.3981,22342.0
2016-08-26 10:10:00,90.19,90.57,90.13,90.47,26528.0,74.4064,74.7199,74.3569,74.6374,26528.0
2016-08-26 10:20:00,90.49,90.58,90.46,90.51,27719.0,74.6539,74.7281,74.6291,74.6704,27719.0
2016-08-26 10:30:00,90.54,90.56,90.41,90.49,24386.0,74.6951,74.7116,74.5879,74.6539,24386.0
2016-08-26 10:40:00,90.5,90.51,90.44,90.51,21298.0,74.6621,74.6704,74.6126,74.6704,21298.0
2016-08-26 10:50:00,90.5,90.6,90.44,90.5,14582.0,74.6621,74.7446,74.6126,74.6621,14582.0
2016-08-26 11:00:00,90.5,90.5,90.33,90.42,17918.0,74.6621,74.6621,74.5219,74.5961,17918.0
2016-08-26 11:10:00,90.41,90.5,90.37,90.45,11642.0,74.5879,74.6621,74.5549,74.6209,11642.0
2016-08-26 11:20:00,90.45,90.59,90.45,90.58,10282.0,74.6209,74.7364,74.6209,74.7281,10282.0
2016-08-26 11:30:00,90.58,90.6,90.32,90.33,19408.0,74.7281,74.7446,74.5136,74.5219,19408.0
2016-08-26 11:40:00,90.33,90.33,90.16,90.25,21613.0,74.5219,74.5219,74.3816,74.4559,21613.0
2016-08-26 11:50:00,90.24,90.24,89.95,90.01,29372.0,74.4476,74.4476,74.2084,74.2579,29372.0
2016-08-26 12:00:00,89.98,90.0,89.62,89.71,33244.0,74.2331,74.2496,73.9362,74.0104,33244.0
2016-08-26 12:10:00,89.69,89.7,89.58,89.64,14601.0,73.9939,74.0021,73.9032,73.9527,14601.0
2016-08-26 12:20:00,89.64,89.64,89.49,89.55,33670.0,73.9527,73.9527,73.8289,73.8784,33670.0
2016-08-26 12:30:00,89.51,89.59,89.44,89.57,14976.0,73.8454,73.9114,73.7877,73.8949,14976.0
2016-08-26 12:40:00,89.56,89.71,89.56,89.71,10340.0,73.8867,74.0104,73.8867,74.0104,10340.0
2016-08-26 12:50:00,89.72,89.72,89.65,89.66,10157.0,74.0186,74.0186,73.9609,73.9692,10157.0
2016-08-26 13:00:00,89.67,89.75,89.65,89.72,21533.0,73.9774,74.0434,73.9609,74.0186,21533.0
2016-08-26 13:10:00,89.71,89.76,89.63,89.64,10456.0,74.0104,74.0516,73.9444,73.9527,10456.0
2016-08-26 13:20:00,89.63,89.69,89.6,89.69,10270.0,73.9444,73.9939,73.9197,73.9939,10270.0
2016-08-26 13:30:00,89.69,89.74,89.61,89.63,11965.0,73.9939,74.0351,73.9279,73.9444,11965.0
2016-08-26 13:40:00,89.63,89.68,89.58,89.59,17767.0,73.9444,73.9856,73.9032,73.9114,17767.0
2016-08-26 13:50:00,89.59,89.61,89.4,89.47,72775.0,73.9114,73.9279,73.7547,73.8124,72775.0
2016-08-26 14:00:00,89.46,89.57,89.45,89.54,41778.0,73.8042,73.8949,73.7959,73.8702,41778.0
2016-08-26 14:10:00,89.55,89.57,89.34,89.4,56716.0,73.8784,73.8949,73.7052,73.7547,56716.0
2016-08-26 14:20:00,89.4,89.42,89.32,89.41,20377.0,73.7547,73.7712,73.6887,73.7629,20377.0
2016-08-26 14:30:00,89.42,89.57,89.38,89.57,13035.0,73.7712,73.8949,73.7382,73.8949,13035.0
2016-08-26 14:40:00,89.57,89.61,89.5,89.52,14617.0,73.8949,73.9279,73.8372,73.8537,14617.0
2016-08-26 14:50:00,89.53,89.61,89.46,89.61,12620.0,73.8619,73.9279,73.8042,73.9279,12620.0
2016-08-26 15:00:00,89.62,89.65,89.55,89.61,13348.0,73.9362,73.9609,73.8784,73.9279,13348.0
2016-08-26 15:10:00,89.63,89.71,89.59,89.66,14942.0,73.9444,74.0104,73.9114,73.9692,14942.0
2016-08-26 15:20:00,89.66,89.87,89.63,89.83,31182.0,73.9692,74.1424,73.9444,74.1094,31182.0
2016-08-26 15:30:00,89.84,89.97,89.79,89.85,38624.0,74.1176,74.2249,74.0764,74.1259,38624.0
2016-08-26 15:40:00,89.86,89.9,89.78,89.87,27380.0,74.1341,74.1671,74.0681,74.1424,27380.0
2016-08-26 15:50:00,89.86,89.9,89.77,89.79,62365.0,74.1341,74.1671,74.0599,74.0764,62365.0
2016-08-29 09:30:00,89.84,90.21,89.71,90.21,31238.0,74.1176,74.4229,74.0104,74.4229,31238.0
2016-08-29 09:40:00,90.23,90.23,89.99,90.09,20029.0,74.4394,74.4394,74.2414,74.3239,20029.0
2016-08-29 09:50:00,90.1,90.2,90.06,90.12,21825.0,74.3321,74.4146,74.2991,74.3486,21825.0
2016-08-29 10:00:00,90.13,90.2,90.07,90.16,71271.0,74.3569,74.4146,74.3074,74.3816,71271.0
2016-08-29 10:10:00,90.16,90.3,90.16,90.22,12347.0,74.3816,74.4971,74.3816,74.4311,12347.0
2016-08-29 10:20:00,90.23,90.23,90.12,90.12,14820.0,74.4394,74.4394,74.3486,74.3486,14820.0
2016-08-29 10:30:00,90.11,90.18,90.03,90.09,33312.0,74.3404,74.3981,74.2744,74.3239,33312.0
2016-08-29 10:40:00,90.09,90.14,90.03,90.14,30226.0,74.3239,74.3651,74.2744,74.3651,30226.0
2016-08-29 10:50:00,90.14,90.18,90.1,90.1,11219.0,74.3651,74.3981,74.3321,74.3321,11219.0
2016-08-29 11:00:00,90.1,90.13,89.97,89.99,35027.0,74.3321,74.3569,74.2249,74.2414,35027.0
2016-08-29 11:10:00,89.99,90.0,89.9,89.9,19208.0,74.2414,74.2496,74.1671,74.1671,19208.0
2016-08-29 11:20:00,89.9,89.92,89.85,89.85,13081.0,74.1671,74.1836,74.1259,74.1259,13081.0
2016-08-29 11:30:00,89.85,89.91,89.84,89.87,28917.0,74.1259,74.1754,74.1176,74.1424,28917.0
2016-08-29 11:40:00,89.86,89.91,89.84,89.88,21907.0,74.1341,74.1754,74.1176,74.1506,21907.0
2016-08-29 11:50:00,89.88,89.96,89.88,89.96,11505.0,74.1506,74.2166,74.1506,74.2166,11505.0
2016-08-29 12:00:00,89.96,89.96,89.88,89.9,10755.0,74.2166,74.2166,74.1506,74.1671,10755.0
2016-08-29 12:10:00,89.9,89.94,89.82,89.82,11913.0,74.1671,74.2001,74.1011,74.1011,11913.0
2016-08-29 12:20:00,89.82,89.83,89.73,89.75,9912.0,74.1011,74.1094,74.0269,74.0434,9912.0
2016-08-29 12:30:00,89.75,89.8,89.74,89.78,9222.0,74.0434,74.0846,74.0351,74.0681,9222.0
2016-08-29 12:40:00,89.78,89.8,89.75,89.79,6555.0,74.0681,74.0846,74.0434,74.0764,6555.0
2016-08-29 12:50:00,89.79,89.84,89.78,89.82,7026.0,74.0764,74.1176,74.0681,74.1011,7026.0
2016-08-29 13:00:00,89.81,89.82,89.73,89.74,19685.0,74.0929,74.1011,74.0269,74.0351,19685.0
2016-08-29 13:10:00,89.74,89.75,89.66,89.66,25434.0,74.0351,74.0434,73.9692,73.9692,25434.0
2016-08-29 13:20:00,89.65,89.68,89.63,89.67,15076.0,73.9609,73.9856,73.9444,73.9774,15076.0
2016-08-29 13:30:00,89.68,89.73,89.68,89.72,9402.0,73.9856,74.0269,73.9856,74.0186,9402.0
2016-08-29 13:40:00,89.71,89.74,89.67,89.7,8156.0,74.0104,74.0351,73.9774,74.0021,8156.0
2016-08-29 13:50:00,89.71,89.71,89.67,89.7,14263.0,74.0104,74.0104,73.9774,74.0021,14263.0
2016-08-29 14:00:00,89.7,89.73,89.66,89.67,18356.0,74.0021,74.0269,73.9692,73.9774,18356.0
2016-08-29 14:10:00,89.67,89.68,89.64,89.64,17303.0,73.9774,73.9856,73.9527,73.9527,17303.0
2016-08-29 14:20:00,89.65,89.67,89.59,89.6,11237.0,73.9609,73.9774,73.9114,73.9197,11237.0
2016-08-29 14:30:00,89.61,89.64,89.6,89.62,13100.0,73.9279,73.9527,73.9197,73.9362,13100.0
2016-08-29 14:40:00,89.63,89.63,89.55,89.56,28016.0,73.9444,73.9444,73.8784,73.8867,28016.0
2016-08-29 14:50:00,89.56,89.58,89.49,89.57,46591.0,73.8867,73.9032,73.8289,73.8949,46591.0
2016-08-29 15:00:00,89.58,89.59,89.51,89.55,25453.0,73.9032,73.9114,73.8454,73.8784,25453.0
2016-08-29 15:10:00,89.56,89.57,89.54,89.57,15752.0,73.8867,73.8949,73.8702,73.8949,15752.0
2016-08-29 15:20:00,89.57,89.62,89.53,89.56,43697.0,73.8949,73.9362,73.8619,73.8867,43697.0
2016-08-29 15:30:00,89.54,89.62,89.54,89.62,22931.0,73.8702,73.9362,73.8702,73.9362,22931.0
2016-08-29 15:40:00,89.63,89.63,89.57,89.57,26884.0,73.9444,73.9444,73.8949,73.8949,26884.0
2016-08-29 15:50:00,89.57,89.64,89.55,89.59,68942.0,73.8949,73.9527,73.8784,73.9114,68942.0
2016-08-30 09:30:00,89.81,90.04,89.73,89.93,41021.0,74.0929,74.2826,74.0269,74.1919,41021.0
2016-08-30 09:40:00,89.93,89.96,89.85,89.92,23091.0,74.1919,74.2166,74.1259,74.1836,23091.0
2016-08-30 09:50:00,89.91,90.01,89.87,89.9,28125.0,74.1754,74.2579,74.1424,74.1671,28125.0
2016-08-30 10:00:00,89.9,90.06,89.87,89.93,42989.0,74.1671,74.2991,74.1424,74.1919,42989.0
2016-08-30 10:10:00,89.93,89.94,89.84,89.87,46527.0,74.1919,74.2001,74.1176,74.1424,46527.0
2016-08-30 10:20:00,89.87,89.89,89.8,89.87,36624.0,74.1424,74.1589,74.0846,74.1424,36624.0
2016-08-30 10:30:00,89.86,89.87,89.7,89.8,61951.0,74.1341,74.1424,74.0021,74.0846,61951.0
2016-08-30 10:40:00,89.78,89.91,89.75,89.87,42985.0,74.0681,74.1754,74.0434,74.1424,42985.0
2016-08-30 10:50:00,89.86,89.87,89.76,89.8,19185.0,74.1341,74.1424,74.0516,74.0846,19185.0
2016-08-30 11:00:00,89.79,89.85,89.76,89.76,15400.0,74.0764,74.1259,74.0516,74.0516,15400.0
2016-08-30 11:10:00,89.78,89.78,89.63,89.68,27334.0,74.0681,74.0681,73.9444,73.9856,27334.0
2016-08-30 11:20:00,89.66,89.69,89.58,89.58,11788.0,73.9692,73.9939,73.9032,73.9032,11788.0
2016-08-30 11:30:00,89.58,89.61,89.52,89.6,26145.0,73.9032,73.9279,73.8537,73.9197,26145.0
2016-08-30 11:40:00,89.61,89.66,89.56,89.65,10757.0,73.9279,73.9692,73.8867,73.9609,10757.0
2016-08-30 11:50:00,89.65,89.69,89.61,89.66,14659.0,73.9609,73.9939,73.9279,73.9692,14659.0
2016-08-30 12:00:00,89.65,89.74,89.65,89.7,18174.0,73.9609,74.0351,73.9609,74.0021,18174.0
2016-08-30 12:10:00,89.69,89.72,89.64,89.7,27886.0,73.9939,74.0186,73.9527,74.0021,27886.0
2016-08-30 12:20:00,89.7,89.76,89.67,89.7,17379.0,74.0021,74.0516,73.9774,74.0021,17379.0
2016-08-30 12:30:00,89.7,89.72,89.67,89.7,21801.0,74.0021,74.0186,73.9774,74.0021,21801.0
2016-08-30 12:40:00,89.7,89.71,89.56,89.61,18599.0,74.0021,74.0104,73.8867,73.9279,18599.0
2016-08-30 12:50:00,89.61,89.62,89.56,89.57,11171.0,73.9279,73.9362,73.8867,73.8949,11171.0
2016-08-30 13:00:00,89.57,89.74,89.55,89.72,14877.0,73.8949,74.0351,73.8784,74.0186,14877.0
2016-08-30 13:10:00,89.73,89.74,89.66,89.66,9875.0,74.0269,74.0351,73.9692,73.9692,9875.0
2016-08-30 13:20:00,89.66,89.72,89.64,89.64,12574.0,73.9692,74.0186,73.9527,73.9527,12574.0
2016-08-30 13:30:00,89.64,89.68,89.61,89.67,18438.0,73.9527,73.9856,73.9279,73.9774,18438.0
2016-08-30 13:40:00,89.67,89.68,89.58,89.65,17038.0,73.9774,73.9856,73.9032,73.9609,17038.0
2016-08-30 13:50:00,89.64,89.67,89.6,89.63,18591.0,73.9527,73.9774,73.9197,73.9444,18591.0
2016-08-30 14:00:00,89.62,89.63,89.52,89.55,24522.0,73.9362,73.9444,73.8537,73.8784,24522.0
2016-08-30 14:10:00,89.56,89.64,89.5,89.53,19649.0,73.8867,73.9527,73.8372,73.8619,19649.0
2016-08-30 14:20:00,89.52,89.63,89.51,89.59,9530.0,73.8537,73.9444,73.8454,73.9114,9530.0
2016-08-30 14:30:00,89.59,89.59,89.52,89.59,14660.0,73.9114,73.9114,73.8537,73.9114,14660.0
2016-08-30 14:40:00,89.58,89.6,89.54,89.56,16559.0,73.9032,73.9197,73.8702,73.8867,16559.0
2016-08-30 14:50:00,89.57,89.59,89.54,89.56,18308.0,73.8949,73.9114,73.8702,73.8867,18308.0
2016-08-30 15:00:00,89.55,89.59,89.53,89.58,22118.0,73.8784,73.9114,73.8619,73.9032,22118.0
2016-08-30 15:10:00,89.58,89.61,89.56,89.6,13176.0,73.9032,73.9279,73.8867,73.9197,13176.0
2016-08-30 15:20:00,89.61,89.64,89.55,89.62,20625.0,73.9279,73.9527,73.8784,73.9362,20625.0
2016-08-30 15:30:00,89.63,89.73,89.58,89.72,35229.0,73.9444,74.0269,73.9032,74.0186,35229.0
2016-08-30 15:40:00,89.72,89.75,89.67,89.68,50760.0,74.0186,74.0434,73.9774,73.9856,50760.0
2016-08-30 15:50:00,89.67,89.78,89.63,89.78,67633.0,73.9774,74.0681,73.9444,74.0681,67633.0
2016-08-31 09:30:00,89.68,89.79,89.41,89.64,44104.0,73.9856,74.0764,73.7629,73.9527,44104.0
2016-08-31 09:40:00,89.63,89.79,89.62,89.69,16721.0,73.9444,74.0764,73.9362,73.9939,16721.0
2016-08-31 09:50:00,89.67,89.77,89.63,89.72,22312.0,73.9774,74.0599,73.9444,74.0186,22312.0
2016-08-31 10:00:00,89.7,89.77,89.68,89.72,26107.0,74.0021,74.0599,73.9856,74.0186,26107.0
2016-08-31 10:10:00,89.7,89.72,89.53,89.57,25806.0,74.0021,74.0186,73.8619,73.8949,25806.0
2016-08-31 10:20:00,89.57,89.66,89.57,89.65,6981.0,73.8949,73.9692,73.8949,73.9609,6981.0
2016-08-31 10:30:00,89.63,89.64,89.45,89.52,15346.0,73.9444,73.9527,73.7959,73.8537,15346.0
2016-08-31 10:40:00,89.51,89.52,89.44,89.52,10047.0,73.8454,73.8537,73.7877,73.8537,10047.0
2016-08-31 10:50:00,89.54,89.58,89.53,89.53,9796.0,73.8702,73.9032,73.8619,73.8619,9796.0
2016-08-31 11:00:00,89.53,89.61,89.5,89.58,9938.0,73.8619,73.9279,73.8372,73.9032,9938.0
2016-08-31 11:10:00,89.58,89.67,89.57,89.64,22360.0,73.9032,73.9774,73.8949,73.9527,22360.0
2016-08-31 11:20:00,89.64,89.67,89.61,89.67,9282.0,73.9527,73.9774,73.9279,73.9774,9282.0
2016-08-31 11:30:00,89.67,89.73,89.63,89.73,14856.0,73.9774,74.0269,73.9444,74.0269,14856.0
2016-08-31 11:40:00,89.73,89.79,89.72,89.79,20633.0,74.0269,74.0764,74.0186,74.0764,20633.0
2016-08-31 11:50:00,89.78,89.85,89.77,89.85,15413.0,74.0681,74.1259,74.0599,74.1259,15413.0
2016-08-31 12:00:00,89.84,89.84,89.67,89.72,20078.0,74.1176,74.1176,73.9774,74.0186,20078.0
2016-08-31 12:10:00,89.72,89.72,89.55,89.59,23817.0,74.0186,74.0186,73.8784,73.9114,23817.0
2016-08-31 12:20:00,89.56,89.61,89.5,89.59,22548.0,73.8867,73.9279,73.8372,73.9114,22548.0
2016-08-31 12:30:00,89.61,89.67,89.5,89.65,15988.0,73.9279,73.9774,73.8372,73.9609,15988.0
2016-08-31 12:40:00,89.66,89.69,89.56,89.66,40634.0,73.9692,73.9939,73.8867,73.9692,40634.0
2016-08-31 12:50:00,89.66,89.68,89.6,89.65,13382.0,73.9692,73.9856,73.9197,73.9609,13382.0
2016-08-31 13:00:00,89.65,89.66,89.57,89.66,17251.0,73.9609,73.9692,73.8949,73.9692,17251.0
2016-08-31 13:10:00,89.64,89.68,89.6,89.66,14070.0,73.9527,73.9856,73.9197,73.9692,14070.0
2016-08-31 13:20:00,89.67,89.74,89.66,89.72,10326.0,73.9774,74.0351,73.9692,74.0186,10326.0
2016-08-31 13:30:00,89.72,89.78,89.72,89.75,11982.0,74.0186,74.0681,74.0186,74.0434,11982.0
2016-08-31 13:40:00,89.74,89.88,89.74,89.84,13667.0,74.0351,74.1506,74.0351,74.1176,13667.0
2016-08-31 13:50:00,89.84,89.87,89.82,89.82,19624.0,74.1176,74.1424,74.1011,74.1011,19624.0
2016-08-31 14:00:00,89.81,89.97,89.81,89.96,16986.0,74.0929,74.2249,74.0929,74.2166,16986.0
2016-08-31 14:10:00,89.97,90.03,89.94,89.97,13088.0,74.2249,74.2744,74.2001,74.2249,13088.0
2016-08-31 14:20:00,89.97,90.01,89.93,90.01,14748.0,74.2249,74.2579,74.1919,74.2579,14748.0
2016-08-31 14:30:00,90.0,90.02,89.92,89.94,11797.0,74.2496,74.2661,74.1836,74.2001,11797.0
2016-08-31 14:40:00,89.94,89.95,89.84,89.86,11569.0,74.2001,74.2084,74.1176,74.1341,11569.0
2016-08-31 14:50:00,89.86,89.88,89.81,89.82,16070.0,74.1341,74.1506,74.0929,74.1011,16070.0
2016-08-31 15:00:00,89.81,89.91,89.8,89.89,21715.0,74.0929,74.1754,74.0846,74.1589,21715.0
2016-08-31 15:10:00,89.9,89.93,89.84,89.85,38765.0,74.1671,74.1919,74.1176,74.1259,38765.0
2016-08-31 15:20:00,89.86,89.95,89.84,89.89,23047.0,74.1341,74.2084,74.1176,74.1589,23047.0
2016-08-31 15:30:00,89.89,89.92,89.87,89.89,30725.0,74.1589,74.1836,74.1424,74.1589,30725.0
2016-08-31 15:40:00,89.89,89.94,89.79,89.8,116324.0,74.1589,74.2001,74.0764,74.0846,116324.0
2016-08-31 15:50:00,89.79,89.87,89.77,89.81,87042.0,74.0764,74.1424,74.0599,74.0929,87042.0
2016-09-01 09:30:00,90.02,90.3,89.95,90.17,46119.0,74.2661,74.4971,74.2084,74.3899,46119.0
2016-09-01 09:40:00,90.17,90.38,90.13,90.35,18579.0,74.3899,74.5631,74.3569,74.5384,18579.0
2016-09-01 09:50:00,90.37,90.37,90.07,90.14,25639.0,74.5549,74.5549,74.3074,74.3651,25639.0
2016-09-01 10:00:00,90.13,90.22,90.03,90.22,24438.0,74.3569,74.4311,74.2744,74.4311,24438.0
2016-09-01 10:10:00,90.22,90.33,90.12,90.3,24797.0,74.4311,74.5219,74.3486,74.4971,24797.0
2016-09-01 10:20:00,90.28,90.28,90.06,90.06,29896.0,74.4806,74.4806,74.2991,74.2991,29896.0
2016-09-01 10:30:00,90.05,90.05,89.82,89.83,29123.0,74.2909,74.2909,74.1011,74.1094,29123.0
2016-09-01 10:40:00,89.83,89.85,89.78,89.84,16809.0,74.1094,74.1259,74.0681,74.1176,16809.0
2016-09-01 10:50:00,89.82,89.85,89.74,89.79,25198.0,74.1011,74.1259,74.0351,74.0764,25198.0
2016-09-01 11:00:00,89.8,89.85,89.72,89.85,29128.0,74.0846,74.1259,74.0186,74.1259,29128.0
2016-09-01 11:10:00,89.86,89.93,89.85,89.93,19902.0,74.1341,74.1919,74.1259,74.1919,19902.0
2016-09-01 11:20:00,89.93,90.0,89.93,89.98,13600.0,74.1919,74.2496,74.1919,74.2331,13600.0
2016-09-01 11:30:00,89.98,89.99,89.84,89.84,11880.0,74.2331,74.2414,74.1176,74.1176,11880.0
2016-09-01 11:40:00,89.85,89.91,89.83,89.86,16684.0,74.1259,74.1754,74.1094,74.1341,16684.0
2016-09-01 11:50:00,89.86,89.86,89.66,89.86,86844.0,74.1341,74.1341,73.9692,74.1341,86844.0
2016-09-01 12:00:00,89.85,89.97,89.85,89.94,12435.0,74.1259,74.2249,74.1259,74.2001,12435.0
2016-09-01 12:10:00,89.94,90.15,89.9,90.12,20034.0,74.2001,74.3734,74.1671,74.3486,20034.0
2016-09-01 12:20:00,90.11,90.36,90.11,90.34,16665.0,74.3404,74.5466,74.3404,74.5301,16665.0
2016-09-01 12:30:00,90.34,90.44,90.33,90.42,26073.0,74.5301,74.6126,74.5219,74.5961,26073.0
2016-09-01 12:40:00,90.41,90.45,90.39,90.45,16105.0,74.5879,74.6209,74.5714,74.6209,16105.0
2016-09-01 12:50:00,90.44,90.51,90.32,90.32,23259.0,74.6126,74.6704,74.5136,74.5136,23259.0
2016-09-01 13:00:00,90.33,90.41,90.33,90.38,11406.0,74.5219,74.5879,74.5219,74.5631,11406.0
2016-09-01 13:10:00,90.38,90.45,90.31,90.44,8737.0,74.5631,74.6209,74.5054,74.6126,8737.0
2016-09-01 13:20:00,90.44,90.53,90.44,90.5,26847.0,74.6126,74.6869,74.6126,74.6621,26847.0
2016-09-01 13:30:00,90.51,90.51,90.39,90.4,23817.0,74.6704,74.6704,74.5714,74.5796,23817.0
2016-09-01 13:40:00,90.4,90.47,90.38,90.46,11935.0,74.5796,74.6374,74.5631,74.6291,11935.0
2016-09-01 13:50:00,90.47,90.54,90.45,90.47,15873.0,74.6374,74.6951,74.6209,74.6374,15873.0
2016-09-01 14:00:00,90.48,90.48,90.38,90.4,18184.0,74.6456,74.6456,74.5631,74.5796,18184.0
2016-09-01 14:10:00,90.4,90.48,90.38,90.47,25106.0,74.5796,74.6456,74.5631,74.6374,25106.0
2016-09-01 14:20:00,90.47,90.53,90.4,90.52,23062.0,74.6374,74.6869,74.5796,74.6786,23062.0
2016-09-01 14:30:00,90.51,90.51,90.38,90.4,20194.0,74.6704,74.6704,74.5631,74.5796,20194.0
2016-09-01 14:40:00,90.39,90.53,90.39,90.47,35093.0,74.5714,74.6869,74.5714,74.6374,35093.0
2016-09-01 14:50:00,90.47,90.51,90.46,90.48,18407.0,74.6374,74.6704,74.6291,74.6456,18407.0
2016-09-01 15:00:00,90.48,90.48,90.24,90.26,31715.0,74.6456,74.6456,74.4476,74.4641,31715.0
2016-09-01 15:10:00,90.27,90.32,90.22,90.3,49781.0,74.4724,74.5136,74.4311,74.4971,49781.0
2016-09-01 15:20:00,90.3,90.4,90.3,90.38,29052.0,74.4971,74.5796,74.4971,74.5631,29052.0
2016-09-01 15:30:00,90.38,90.41,90.34,90.39,49255.0,74.5631,74.5879,74.5301,74.5714,49255.0
2016-09-01 15:40:00,90.39,90.47,90.39,90.44,44041.0,74.5714,74.6374,74.5714,74.6126,44041.0
2016-09-01 15:50:00,90.44,90.63,90.44,90.63,135729.0,74.6126,74.7694,74.6126,74.7694,135729.0
2016-09-02 09:30:00,90.88,90.99,90.69,90.83,66232.0,74.9756,75.0664,74.8189,74.9344,66232.0
2016-09-02 09:40:00,90.84,90.86,90.5,90.59,51713.0,74.9426,74.9591,74.6621,74.7364,51713.0
2016-09-02 09:50:00,90.61,90.65,90.5,90.54,90170.0,74.7529,74.7859,74.6621,74.6951,90170.0
2016-09-02 10:00:00,90.54,90.6,90.45,90.46,58310.0,74.6951,74.7446,74.6209,74.6291,58310.0
2016-09-02 10:10:00,90.47,90.57,90.31,90.53,62768.0,74.6374,74.7199,74.5054,74.6869,62768.0
2016-09-02 10:20:00,90.55,90.55,90.39,90.45,40600.0,74.7034,74.7034,74.5714,74.6209,40600.0
2016-09-02 10:30:00,90.46,90.5,90.39,90.47,53534.0,74.6291,74.6621,74.5714,74.6374,53534.0
2016-09-02 10:40:00,90.46,90.5,90.35,90.37,38405.0,74.6291,74.6621,74.5384,74.5549,38405.0
2016-09-02 10:50:00,90.38,90.49,90.36,90.37,33169.0,74.5631,74.6539,74.5466,74.5549,33169.0
2016-09-02 11:00:00,90.36,90.54,90.36,90.46,38383.0,74.5466,74.6951,74.5466,74.6291,38383.0
2016-09-02 11:10:00,90.45,90.46,90.35,90.4,46290.0,74.6209,74.6291,74.5384,74.5796,46290.0
2016-09-02 11:20:00,90.4,90.41,90.34,90.35,33692.0,74.5796,74.5879,74.5301,74.5384,33692.0
2016-09-02 11:30:00,90.35,90.47,90.31,90.39,18990.0,74.5384,74.6374,74.5054,74.5714,18990.0
2016-09-02 11:40:00,90.38,90.41,90.3,90.31,27738.0,74.5631,74.5879,74.4971,74.5054,27738.0
2016-09-02 11:50:00,90.3,90.35,90.28,90.33,17530.0,74.4971,74.5384,74.4806,74.5219,17530.0
2016-09-02 12:00:00,90.33,90.4,90.33,90.35,28492.0,74.5219,74.5796,74.5219,74.5384,28492.0
2016-09-02 12:10:00,90.35,90.36,90.21,90.26,22125.0,74.5384,74.5466,74.4229,74.4641,22125.0
2016-09-02 12:20:00,90.26,90.27,90.17,90.24,33805.0,74.4641,74.4724,74.3899,74.4476,33805.0
2016-09-02 12:30:00,90.24,90.29,90.23,90.28,15181.0,74.4476,74.4889,74.4394,74.4806,15181.0
2016-09-02 12:40:00,90.29,90.29,90.11,90.15,70931.0,74.4889,74.4889,74.3404,74.3734,70931.0
2016-09-02 12:50:00,90.16,90.34,90.16,90.25,20189.0,74.3816,74.5301,74.3816,74.4559,20189.0
2016-09-02 13:00:00,90.26,90.27,90.2,90.22,19673.0,74.4641,74.4724,74.4146,74.4311,19673.0
2016-09-02 13:10:00,90.24,90.32,90.2,90.29,26738.0,74.4476,74.5136,74.4146,74.4889,26738.0
2016-09-02 13:20:00,90.29,90.32,90.2,90.22,17307.0,74.4889,74.5136,74.4146,74.4311,17307.0
2016-09-02 13:30:00,90.22,90.25,90.06,90.09,30792.0,74.4311,74.4559,74.2991,74.3239,30792.0
2016-09-02 13:40:00,90.1,90.16,90.06,90.15,18190.0,74.3321,74.3816,74.2991,74.3734,18190.0
2016-09-02 13:50:00,90.15,90.15,90.1,90.11,13887.0,74.3734,74.3734,74.3321,74.3404,13887.0
2016-09-02 14:00:00,90.11,90.29,90.11,90.28,26012.0,74.3404,74.4889,74.3404,74.4806,26012.0
2016-09-02 14:10:00,90.27,90.33,90.25,90.33,18733.0,74.4724,74.5219,74.4559,74.5219,18733.0
2016-09-02 14:20:00,90.32,90.34,90.27,90.31,30802.0,74.5136,74.5301,74.4724,74.5054,30802.0
2016-09-02 14:30:00,90.31,90.33,90.23,90.25,15581.0,74.5054,74.5219,74.4394,74.4559,15581.0
2016-09-02 14:40:00,90.25,90.32,90.25,90.29,12291.0,74.4559,74.5136,74.4559,74.4889,12291.0
2016-09-02 14:50:00,90.29,90.4,90.28,90.37,19092.0,74.4889,74.5796,74.4806,74.5549,19092.0
2016-09-02 15:00:00,90.37,90.4,90.3,90.32,34431.0,74.5549,74.5796,74.4971,74.5136,34431.0
2016-09-02 15:10:00,90.33,90.39,90.31,90.39,28009.0,74.5219,74.5714,74.5054,74.5714,28009.0
2016-09-02 15:20:00,90.39,90.43,90.34,90.4,30096.0,74.5714,74.6044,74.5301,74.5796,30096.0
2016-09-02 15:30:00,90.39,90.41,90.34,90.36,48539.0,74.5714,74.5879,74.5301,74.5466,48539.0
2016-09-02 15:40:00,90.37,90.4,90.32,90.33,47794.0,74.5549,74.5796,74.5136,74.5219,47794.0
2016-09-02 15:50:00,90.33,90.41,90.33,90.39,101281.0,74.5219,74.5879,74.5219,74.5714,101281.0
2016-09-06 09:30:00,89.74,90.14,89.51,89.86,149760.0,74.0351,74.3651,73.8454,74.1341,149760.0
2016-09-06 09:40:00,89.86,89.98,89.69,89.79,61546.0,74.1341,74.2331,73.9939,74.0764,61546.0
2016-09-06 09:50:00,89.79,89.82,89.69,89.74,38342.0,74.0764,74.1011,73.9939,74.0351,38342.0
2016-09-06 10:00:00,89.72,89.9,89.64,89.74,32634.0,74.0186,74.1671,73.9527,74.0351,32634.0
2016-09-06 10:10:00,89.76,89.82,89.59,89.6,37272.0,74.0516,74.1011,73.9114,73.9197,37272.0
2016-09-06 10:20:00,89.63,89.65,89.44,89.49,30809.0,73.9444,73.9609,73.7877,73.8289,30809.0
2016-09-06 10:30:00,89.47,89.58,89.47,89.55,27402.0,73.8124,73.9032,73.8124,73.8784,27402.0
2016-09-06 10:40:00,89.55,89.55,89.45,89.45,33129.0,73.8784,73.8784,73.7959,73.7959,33129.0
2016-09-06 10:50:00,89.47,89.51,89.44,89.51,22564.0,73.8124,73.8454,73.7877,73.8454,22564.0
2016-09-06 11:00:00,89.51,89.56,89.49,89.52,16470.0,73.8454,73.8867,73.8289,73.8537,16470.0
2016-09-06 11:10:00,89.52,89.62,89.52,89.54,27278.0,73.8537,73.9362,73.8537,73.8702,27278.0
2016-09-06 11:20:00,89.54,89.66,89.54,89.6,23031.0,73.8702,73.9692,73.8702,73.9197,23031.0
2016-09-06 11:30:00,89.61,89.63,89.55,89.57,26871.0,73.9279,73.9444,73.8784,73.8949,26871.0
2016-09-06 11:40:00,89.58,89.73,89.58,89.72,23240.0,73.9032,74.0269,73.9032,74.0186,23240.0
2016-09-06 11:50:00,89.7,89.72,89.61,89.63,28567.0,74.0021,74.0186,73.9279,73.9444,28567.0
2016-09-06 12:00:00,89.63,89.67,89.62,89.66,19960.0,73.9444,73.9774,73.9362,73.9692,19960.0
2016-09-06 12:10:00,89.66,89.72,89.64,89.65,16521.0,73.9692,74.0186,73.9527,73.9609,16521.0
2016-09-06 12:20:00,89.66,89.73,89.63,89.72,11738.0,73.9692,74.0269,73.9444,74.0186,11738.0
2016-09-06 12:30:00,89.73,89.76,89.67,89.75,15973.0,74.0269,74.0516,73.9774,74.0434,15973.0
2016-09-06 12:40:00,89.76,89.83,89.75,89.8,15781.0,74.0516,74.1094,74.0434,74.0846,15781.0
2016-09-06 12:50:00,89.8,89.8,89.71,89.71,15929.0,74.0846,74.0846,74.0104,74.0104,15929.0
2016-09-06 13:00:00,89.72,89.74,89.68,89.7,40145.0,74.0186,74.0351,73.9856,74.0021,40145.0
2016-09-06 13:10:00,89.7,89.79,89.69,89.76,15252.0,74.0021,74.0764,73.9939,74.0516,15252.0
2016-09-06 13:20:00,89.76,89.76,89.71,89.72,24214.0,74.0516,74.0516,74.0104,74.0186,24214.0
2016-09-06 13:30:00,89.72,89.75,89.72,89.75,23848.0,74.0186,74.0434,74.0186,74.0434,23848.0
2016-09-06 13:40:00,89.75,89.76,89.73,89.74,25233.0,74.0434,74.0516,74.0269,74.0351,25233.0
2016-09-06 13:50:00,89.75,89.75,89.72,89.73,36421.0,74.0434,74.0434,74.0186,74.0269,36421.0
2016-09-06 14:00:00,89.73,89.75,89.73,89.74,32930.0,74.0269,74.0434,74.0269,74.0351,32930.0
2016-09-06 14:10:00,89.73,89.75,89.72,89.73,36154.0,74.0269,74.0434,74.0186,74.0269,36154.0
2016-09-06 14:20:00,89.73,89.76,89.67,89.68,55414.0,74.0269,74.0516,73.9774,73.9856,55414.0
2016-09-06 14:30:00,89.69,89.74,89.67,89.69,27917.0,73.9939,74.0351,73.9774,73.9939,27917.0
2016-09-06 14:40:00,89.69,89.71,89.66,89.67,12680.0,73.9939,74.0104,73.9692,73.9774,12680.0
2016-09-06 14:50:00,89.68,89.74,89.67,89.74,18072.0,73.9856,74.0351,73.9774,74.0351,18072.0
2016-09-06 15:00:00,89.74,89.74,89.66,89.74,28964.0,74.0351,74.0351,73.9692,74.0351,28964.0
2016-09-06 15:10:00,89.74,89.78,89.69,89.78,28185.0,74.0351,74.0681,73.9939,74.0681,28185.0
2016-09-06 15:20:00,89.78,89.78,89.66,89.69,54345.0,74.0681,74.0681,73.9692,73.9939,54345.0
2016-09-06 15:30:00,89.7,89.73,89.66,89.73,32070.0,74.0021,74.0269,73.9692,74.0269,32070.0
2016-09-06 15:40:00,89.73,89.78,89.69,89.77,49783.0,74.0269,74.0681,73.9939,74.0599,49783.0
2016-09-06 15:50:00,89.77,89.87,89.76,89.86,92163.0,74.0599,74.1424,74.0516,74.1341,92163.0
2016-09-07 09:30:00,89.2,89.48,89.15,89.41,59268.0,74.0232,74.2556,73.9817,74.1975,59268.0
2016-09-07 09:40:00,89.44,89.71,89.44,89.6,42057.0,74.2224,74.4464,74.2224,74.3551,42057.0
2016-09-07 09:50:00,89.59,89.81,89.58,89.76,30788.0,74.3468,74.5294,74.3386,74.4879,30788.0
2016-09-07 10:00:00,89.77,89.89,89.68,89.69,41881.0,74.4962,74.5958,74.4215,74.4298,41881.0
2016-09-07 10:10:00,89.71,89.83,89.71,89.79,23240.0,74.4464,74.546,74.4464,74.5128,23240.0
2016-09-07 10:20:00,89.78,89.81,89.64,89.78,36968.0,74.5045,74.5294,74.3883,74.5045,36968.0
2016-09-07 10:30:00,89.79,89.81,89.74,89.77,14513.0,74.5128,74.5294,74.4713,74.4962,14513.0
2016-09-07 10:40:00,89.76,89.76,89.65,89.69,20855.0,74.4879,74.4879,74.3966,74.4298,20855.0
2016-09-07 10:50:00,89.7,89.76,89.7,89.72,12473.0,74.4381,74.4879,74.4381,74.4547,12473.0
2016-09-07 11:00:00,89.72,89.78,89.71,89.73,14151.0,74.4547,74.5045,74.4464,74.463,14151.0
2016-09-07 11:10:00,89.73,89.74,89.6,89.6,20433.0,74.463,74.4713,74.3551,74.3551,20433.0
2016-09-07 11:20:00,89.6,89.73,89.6,89.72,11876.0,74.3551,74.463,74.3551,74.4547,11876.0
2016-09-07 11:30:00,89.72,89.73,89.67,89.69,16245.0,74.4547,74.463,74.4132,74.4298,16245.0
2016-09-07 11:40:00,89.69,89.72,89.65,89.68,16106.0,74.4298,74.4547,74.3966,74.4215,16106.0
2016-09-07 11:50:00,89.71,89.78,89.71,89.77,10727.0,74.4464,74.5045,74.4464,74.4962,10727.0
2016-09-07 12:00:00,89.79,89.88,89.79,89.86,23658.0,74.5128,74.5875,74.5128,74.5709,23658.0
2016-09-07 12:10:00,89.85,89.87,89.77,89.77,12320.0,74.5626,74.5792,74.4962,74.4962,12320.0
2016-09-07 12:20:00,89.75,89.82,89.71,89.74,8304.0,74.4796,74.5377,74.4464,74.4713,8304.0
2016-09-07 12:30:00,89.73,89.8,89.73,89.79,7863.0,74.463,74.5211,74.463,74.5128,7863.0
2016-09-07 12:40:00,89.79,89.85,89.79,89.84,7149.0,74.5128,74.5626,74.5128,74.5543,7149.0
2016-09-07 12:50:00,89.84,89.87,89.8,89.8,18960.0,74.5543,74.5792,74.5211,74.5211,18960.0
2016-09-07 13:00:00,89.8,89.87,89.76,89.87,15046.0,74.5211,74.5792,74.4879,74.5792,15046.0
2016-09-07 13:10:00,89.87,89.87,89.81,89.86,11029.0,74.5792,74.5792,74.5294,74.5709,11029.0
2016-09-07 13:20:00,89.85,89.87,89.82,89.85,11951.0,74.5626,74.5792,74.5377,74.5626,11951.0
2016-09-07 13:30:00,89.86,89.87,89.83,89.84,11297.0,74.5709,74.5792,74.546,74.5543,11297.0
2016-09-07 13:40:00,89.84,89.91,89.83,89.88,17638.0,74.5543,74.6124,74.546,74.5875,17638.0
2016-09-07 13:50:00,89.89,89.9,89.86,89.86,9570.0,74.5958,74.6041,74.5709,74.5709,9570.0
2016-09-07 14:00:00,89.87,89.91,89.86,89.88,12006.0,74.5792,74.6124,74.5709,74.5875,12006.0
2016-09-07 14:10:00,89.88,89.97,89.87,89.95,13176.0,74.5875,74.6622,74.5792,74.6456,13176.0
2016-09-07 14:20:00,89.95,89.99,89.95,89.97,11797.0,74.6456,74.6788,74.6456,74.6622,11797.0
2016-09-07 14:30:00,89.96,89.99,89.85,89.87,36115.0,74.6539,74.6788,74.5626,74.5792,36115.0
2016-09-07 14:40:00,89.87,89.95,89.86,89.94,18857.0,74.5792,74.6456,74.5709,74.6373,18857.0
2016-09-07 14:50:00,89.93,89.98,89.89,89.89,18071.0,74.629,74.6705,74.5958,74.5958,18071.0
2016-09-07 15:00:00,89.89,89.91,89.87,89.9,16241.0,74.5958,74.6124,74.5792,74.6041,16241.0
2016-09-07 15:10:00,89.91,89.91,89.86,89.86,16735.0,74.6124,74.6124,74.5709,74.5709,16735.0
2016-09-07 15:20:00,89.86,89.94,89.86,89.92,32888.0,74.5709,74.6373,74.5709,74.6207,32888.0
2016-09-07 15:30:00,89.94,89.94,89.9,89.91,39668.0,74.6373,74.6373,74.6041,74.6124,39668.0
2016-09-07 15:40:00,89.9,89.94,89.83,89.86,33325.0,74.6041,74.6373,74.546,74.5709,33325.0
2016-09-07 15:50:00,89.86,89.96,89.85,89.96,106647.0,74.5709,74.6539,74.5626,74.6539,106647.0
2016-09-08 09:30:00,89.71,89.98,89.51,89.88,39466.0,74.4464,74.6705,74.2805,74.5875,39466.0
2016-09-08 09:40:00,89.88,90.07,89.84,90.03,31690.0,74.5875,74.7452,74.5543,74.712,31690.0
2016-09-08 09:50:00,90.04,90.04,89.79,89.84,18831.0,74.7203,74.7203,74.5128,74.5543,18831.0
2016-09-08 10:00:00,89.84,89.92,89.77,89.82,18090.0,74.5543,74.6207,74.4962,74.5377,18090.0
2016-09-08 10:10:00,89.82,89.91,89.72,89.86,16281.0,74.5377,74.6124,74.4547,74.5709,16281.0
2016-09-08 10:20:00,89.86,89.89,89.76,89.81,10563.0,74.5709,74.5958,74.4879,74.5294,10563.0
2016-09-08 10:30:00,89.83,89.94,89.74,89.87,15909.0,74.546,74.6373,74.4713,74.5792,15909.0
2016-09-08 10:40:00,89.88,89.88,89.72,89.72,15920.0,74.5875,74.5875,74.4547,74.4547,15920.0
2016-09-08 10:50:00,89.72,89.8,89.7,89.76,12625.0,74.4547,74.5211,74.4381,74.4879,12625.0
2016-09-08 11:00:00,89.77,89.84,89.7,89.77,21675.0,74.4962,74.5543,74.4381,74.4962,21675.0
2016-09-08 11:10:00,89.78,89.84,89.72,89.72,14939.0,74.5045,74.5543,74.4547,74.4547,14939.0
2016-09-08 11:20:00,89.73,89.74,89.67,89.67,10698.0,74.463,74.4713,74.4132,74.4132,10698.0
2016-09-08 11:30:00,89.67,89.7,89.56,89.6,13339.0,74.4132,74.4381,74.322,74.3551,13339.0
2016-09-08 11:40:00,89.61,89.61,89.53,89.57,11796.0,74.3634,74.3634,74.2971,74.3303,11796.0
2016-09-08 11:50:00,89.6,89.65,89.56,89.59,7501.0,74.3551,74.3966,74.322,74.3468,7501.0
2016-09-08 12:00:00,89.58,89.65,89.56,89.56,9741.0,74.3386,74.3966,74.322,74.322,9741.0
2016-09-08 12:10:00,89.56,89.6,89.53,89.59,9472.0,74.322,74.3551,74.2971,74.3468,9472.0
2016-09-08 12:20:00,89.58,89.63,89.54,89.55,9767.0,74.3386,74.38,74.3054,74.3137,9767.0
2016-09-08 12:30:00,89.54,89.54,89.48,89.5,7227.0,74.3054,74.3054,74.2556,74.2722,7227.0
2016-09-08 12:40:00,89.51,89.52,89.45,89.5,7287.0,74.2805,74.2888,74.2307,74.2722,7287.0
2016-09-08 12:50:00,89.51,89.54,89.48,89.49,15601.0,74.2805,74.3054,74.2556,74.2639,15601.0
2016-09-08 13:00:00,89.51,89.52,89.41,89.41,9479.0,74.2805,74.2888,74.1975,74.1975,9479.0
2016-09-08 13:10:00,89.41,89.44,89.38,89.44,9712.0,74.1975,74.2224,74.1726,74.2224,9712.0
2016-09-08 13:20:00,89.42,89.42,89.37,89.37,7954.0,74.2058,74.2058,74.1643,74.1643,7954.0
2016-09-08 13:30:00,89.37,89.41,89.33,89.41,9007.0,74.1643,74.1975,74.1311,74.1975,9007.0
2016-09-08 13:40:00,89.41,89.44,89.37,89.37,10380.0,74.1975,74.2224,74.1643,74.1643,10380.0
2016-09-08 13:50:00,89.36,89.43,89.33,89.43,9535.0,74.156,74.2141,74.1311,74.2141,9535.0
2016-09-08 14:00:00,89.43,89.44,89.38,89.41,17152.0,74.2141,74.2224,74.1726,74.1975,17152.0
2016-09-08 14:10:00,89.42,89.46,89.39,89.43,10628.0,74.2058,74.239,74.1809,74.2141,10628.0
2016-09-08 14:20:00,89.44,89.51,89.44,89.47,15295.0,74.2224,74.2805,74.2224,74.2473,15295.0
2016-09-08 14:30:00,89.45,89.48,89.43,89.44,13814.0,74.2307,74.2556,74.2141,74.2224,13814.0
2016-09-08 14:40:00,89.46,89.51,89.44,89.5,14082.0,74.239,74.2805,74.2224,74.2722,14082.0
2016-09-08 14:50:00,89.49,89.49,89.44,89.46,8696.0,74.2639,74.2639,74.2224,74.239,8696.0
2016-09-08 15:00:00,89.45,89.46,89.38,89.46,18140.0,74.2307,74.239,74.1726,74.239,18140.0
2016-09-08 15:10:00,89.45,89.48,89.41,89.42,14133.0,74.2307,74.2556,74.1975,74.2058,14133.0
2016-09-08 15:20:00,89.43,89.43,89.35,89.37,14358.0,74.2141,74.2141,74.1477,74.1643,14358.0
2016-09-08 15:30:00,89.37,89.44,89.35,89.4,20376.0,74.1643,74.2224,74.1477,74.1892,20376.0
2016-09-08 15:40:00,89.41,89.46,89.38,89.39,40908.0,74.1975,74.239,74.1726,74.1809,40908.0
2016-09-08 15:50:00,89.4,89.52,89.38,89.46,228746.0,74.1892,74.2888,74.1726,74.239,228746.0
2016-09-09 09:30:00,88.66,88.99,88.52,88.57,59376.0,73.5751,73.8489,73.4589,73.5004,59376.0
2016-09-09 09:40:00,88.55,88.61,88.47,88.47,30630.0,73.4838,73.5336,73.4174,73.4174,30630.0
2016-09-09 09:50:00,88.47,88.56,88.41,88.45,37581.0,73.4174,73.4921,73.3676,73.4008,37581.0
2016-09-09 10:00:00,88.46,88.46,88.3,88.31,21394.0,73.4091,73.4091,73.2763,73.2846,21394.0
2016-09-09 10:10:00,88.33,88.43,88.23,88.24,42159.0,73.3012,73.3842,73.2182,73.2265,42159.0
2016-09-09 10:20:00,88.23,88.34,88.19,88.29,14532.0,73.2182,73.3095,73.1851,73.268,14532.0
2016-09-09 10:30:00,88.27,88.29,88.02,88.1,19210.0,73.2514,73.268,73.044,73.1104,19210.0
2016-09-09 10:40:00,88.11,88.16,88.0,88.02,22169.0,73.1187,73.1602,73.0274,73.044,22169.0
2016-09-09 10:50:00,88.02,88.1,88.01,88.1,23330.0,73.044,73.1104,73.0357,73.1104,23330.0
2016-09-09 11:00:00,88.1,88.11,88.0,88.1,19281.0,73.1104,73.1187,73.0274,73.1104,19281.0
2016-09-09 11:10:00,88.1,88.12,88.04,88.11,22743.0,73.1104,73.127,73.0606,73.1187,22743.0
2016-09-09 11:20:00,88.09,88.2,88.09,88.2,23818.0,73.1021,73.1933,73.1021,73.1933,23818.0
2016-09-09 11:30:00,88.17,88.18,88.04,88.08,12440.0,73.1685,73.1768,73.0606,73.0938,12440.0
2016-09-09 11:40:00,88.09,88.13,88.01,88.07,18567.0,73.1021,73.1353,73.0357,73.0855,18567.0
2016-09-09 11:50:00,88.09,88.09,87.88,87.91,27470.0,73.1021,73.1021,72.9278,72.9527,27470.0
2016-09-09 12:00:00,87.9,87.92,87.75,87.81,27047.0,72.9444,72.961,72.8199,72.8697,27047.0
2016-09-09 12:10:00,87.81,87.82,87.71,87.71,14151.0,72.8697,72.878,72.7867,72.7867,14151.0
2016-09-09 12:20:00,87.73,87.83,87.73,87.8,20697.0,72.8033,72.8863,72.8033,72.8614,20697.0
2016-09-09 12:30:00,87.78,87.82,87.72,87.81,19365.0,72.8448,72.878,72.795,72.8697,19365.0
2016-09-09 12:40:00,87.8,87.83,87.66,87.7,19766.0,72.8614,72.8863,72.7452,72.7784,19766.0
2016-09-09 12:50:00,87.69,87.75,87.67,87.69,24189.0,72.7701,72.8199,72.7535,72.7701,24189.0
2016-09-09 13:00:00,87.7,87.72,87.57,87.58,23340.0,72.7784,72.795,72.6705,72.6788,23340.0
2016-09-09 13:10:00,87.59,87.61,87.47,87.47,19965.0,72.6871,72.7037,72.5876,72.5876,19965.0
2016-09-09 13:20:00,87.49,87.5,87.44,87.49,15624.0,72.6042,72.6124,72.5627,72.6042,15624.0
2016-09-09 13:30:00,87.5,87.53,87.45,87.46,33858.0,72.6124,72.6373,72.571,72.5793,33858.0
2016-09-09 13:40:00,87.46,87.49,87.33,87.35,27488.0,72.5793,72.6042,72.4714,72.488,27488.0
2016-09-09 13:50:00,87.35,87.43,87.32,87.4,20120.0,72.488,72.5544,72.4631,72.5295,20120.0
2016-09-09 14:00:00,87.41,87.41,87.22,87.28,24228.0,72.5378,72.5378,72.3801,72.4299,24228.0
2016-09-09 14:10:00,87.28,87.32,87.2,87.29,13022.0,72.4299,72.4631,72.3635,72.4382,13022.0
2016-09-09 14:20:00,87.28,87.41,87.25,87.41,19945.0,72.4299,72.5378,72.405,72.5378,19945.0
2016-09-09 14:30:00,87.39,87.44,87.34,87.39,27770.0,72.5212,72.5627,72.4797,72.5212,27770.0
2016-09-09 14:40:00,87.38,87.38,87.16,87.19,20671.0,72.5129,72.5129,72.3303,72.3552,20671.0
2016-09-09 14:50:00,87.21,87.31,87.17,87.29,20207.0,72.3718,72.4548,72.3386,72.4382,20207.0
2016-09-09 15:00:00,87.29,87.29,87.13,87.2,21571.0,72.4382,72.4382,72.3054,72.3635,21571.0
2016-09-09 15:10:00,87.2,87.25,87.06,87.17,32785.0,72.3635,72.405,72.2473,72.3386,32785.0
2016-09-09 15:20:00,87.17,87.26,87.07,87.17,37399.0,72.3386,72.4133,72.2556,72.3386,37399.0
2016-09-09 15:30:00,87.18,87.2,87.0,87.04,92585.0,72.3469,72.3635,72.1975,72.2307,92585.0
2016-09-09 15:40:00,87.04,87.05,86.82,86.86,131466.0,72.2307,72.239,72.0481,72.0813,131466.0
2016-09-09 15:50:00,86.85,86.86,86.55,86.57,262831.0,72.073,72.0813,71.8241,71.8407,262831.0
2016-09-12 09:30:00,86.46,86.7,86.33,86.68,78556.0,71.7494,71.9486,71.6415,71.932,78556.0
2016-09-12 09:40:00,86.68,86.82,86.63,86.7,45255.0,71.932,72.0481,71.8905,71.9486,45255.0
2016-09-12 09:50:00,86.69,86.88,86.69,86.84,29011.0,71.9403,72.0979,71.9403,72.0647,29011.0
2016-09-12 10:00:00,86.85,86.99,86.8,86.95,25762.0,72.073,72.1892,72.0316,72.156,25762.0
2016-09-12 10:10:00,86.94,87.01,86.87,87.01,23317.0,72.1477,72.2058,72.0896,72.2058,23317.0
2016-09-12 10:20:00,87.04,87.15,86.99,87.09,16429.0,72.2307,72.322,72.1892,72.2722,16429.0
2016-09-12 10:30:00,87.1,87.16,86.94,86.98,20654.0,72.2805,72.3303,72.1477,72.1809,20654.0
2016-09-12 10:40:00,86.98,87.02,86.87,86.91,17921.0,72.1809,72.2141,72.0896,72.1228,17921.0
2016-09-12 10:50:00,86.92,87.02,86.86,86.99,20950.0,72.1311,72.2141,72.0813,72.1892,20950.0
2016-09-12 11:00:00,87.01,87.15,87.01,87.13,16375.0,72.2058,72.322,72.2058,72.3054,16375.0
2016-09-12 11:10:00,87.14,87.15,87.0,87.07,24063.0,72.3137,72.322,72.1975,72.2556,24063.0
2016-09-12 11:20:00,87.06,87.13,87.02,87.04,23771.0,72.2473,72.3054,72.2141,72.2307,23771.0
2016-09-12 11:30:00,87.07,87.22,86.95,87.2,19468.0,72.2556,72.3801,72.156,72.3635,19468.0
2016-09-12 11:40:00,87.21,87.28,87.2,87.27,17112.0,72.3718,72.4299,72.3635,72.4216,17112.0
2016-09-12 11:50:00,87.28,87.3,87.22,87.26,22613.0,72.4299,72.4465,72.3801,72.4133,22613.0
2016-09-12 12:00:00,87.26,87.29,87.22,87.29,23387.0,72.4133,72.4382,72.3801,72.4382,23387.0
2016-09-12 12:10:00,87.28,87.31,87.22,87.26,19879.0,72.4299,72.4548,72.3801,72.4133,19879.0
2016-09-12 12:20:00,87.26,87.33,87.24,87.29,16972.0,72.4133,72.4714,72.3967,72.4382,16972.0
2016-09-12 12:30:00,87.31,87.39,87.31,87.35,17445.0,72.4548,72.5212,72.4548,72.488,17445.0
2016-09-12 12:40:00,87.33,87.43,87.29,87.42,23576.0,72.4714,72.5544,72.4382,72.5461,23576.0
2016-09-12 12:50:00,87.42,87.63,87.42,87.56,23232.0,72.5461,72.7203,72.5461,72.6622,23232.0
2016-09-12 13:00:00,87.56,87.6,87.54,87.58,18186.0,72.6622,72.6954,72.6456,72.6788,18186.0
2016-09-12 13:10:00,87.58,87.87,87.57,87.64,30534.0,72.6788,72.9195,72.6705,72.7286,30534.0
2016-09-12 13:20:00,87.62,87.69,87.31,87.31,22803.0,72.712,72.7701,72.4548,72.4548,22803.0
2016-09-12 13:30:00,87.32,87.51,87.26,87.45,23755.0,72.4631,72.6207,72.4133,72.571,23755.0
2016-09-12 13:40:00,87.47,87.66,87.34,87.66,23612.0,72.5876,72.7452,72.4797,72.7452,23612.0
2016-09-12 13:50:00,87.64,87.77,87.57,87.72,16111.0,72.7286,72.8365,72.6705,72.795,16111.0
2016-09-12 14:00:00,87.73,87.92,87.7,87.88,32342.0,72.8033,72.961,72.7784,72.9278,32342.0
2016-09-12 14:10:00,87.88,87.98,87.84,87.98,18669.0,72.9278,73.0108,72.8946,73.0108,18669.0
2016-09-12 14:20:00,87.96,87.99,87.85,87.87,34406.0,72.9942,73.0191,72.9029,72.9195,34406.0
2016-09-12 14:30:00,87.87,87.98,87.79,87.96,47028.0,72.9195,73.0108,72.8531,72.9942,47028.0
2016-09-12 14:40:00,87.96,88.05,87.92,87.94,34526.0,72.9942,73.0689,72.961,72.9776,34526.0
2016-09-12 14:50:00,87.94,87.99,87.9,87.91,23789.0,72.9776,73.0191,72.9444,72.9527,23789.0
2016-09-12 15:00:00,87.93,88.08,87.93,88.07,37064.0,72.9693,73.0938,72.9693,73.0855,37064.0
2016-09-12 15:10:00,88.09,88.11,87.96,87.99,27033.0,73.1021,73.1187,72.9942,73.0191,27033.0
2016-09-12 15:20:00,87.97,88.07,87.93,88.06,31558.0,73.0025,73.0855,72.9693,73.0772,31558.0
2016-09-12 15:30:00,88.06,88.12,88.04,88.12,48677.0,73.0772,73.127,73.0606,73.127,48677.0
2016-09-12 15:40:00,88.13,88.24,88.07,88.07,55177.0,73.1353,73.2265,73.0855,73.0855,55177.0
2016-09-12 15:50:00,88.09,88.2,88.01,88.14,124163.0,73.1021,73.1933,73.0357,73.1436,124163.0
2016-09-13 09:30:00,87.32,87.79,87.1,87.19,43611.0,72.4631,72.8531,72.2805,72.3552,43611.0
2016-09-13 09:40:00,87.36,87.4,87.03,87.03,31526.0,72.4963,72.5295,72.2224,72.2224,31526.0
2016-09-13 09:50:00,87.07,87.09,86.94,86.94,33897.0,72.2556,72.2722,72.1477,72.1477,33897.0
2016-09-13 10:00:00,86.93,86.98,86.77,86.79,30174.0,72.1394,72.1809,72.0067,72.0233,30174.0
2016-09-13 10:10:00,86.77,86.86,86.74,86.75,43338.0,72.0067,72.0813,71.9818,71.9901,43338.0
2016-09-13 10:20:00,86.73,86.73,86.54,86.65,26615.0,71.9735,71.9735,71.8158,71.9071,26615.0
2016-09-13 10:30:00,86.65,86.89,86.64,86.84,24935.0,71.9071,72.1062,71.8988,72.0647,24935.0
2016-09-13 10:40:00,86.89,87.12,86.89,86.98,45162.0,72.1062,72.2971,72.1062,72.1809,45162.0
2016-09-13 10:50:00,86.98,86.99,86.73,86.77,22354.0,72.1809,72.1892,71.9735,72.0067,22354.0
2016-09-13 11:00:00,86.79,86.8,86.73,86.77,24850.0,72.0233,72.0316,71.9735,72.0067,24850.0
2016-09-13 11:10:00,86.77,86.77,86.56,86.67,31291.0,72.0067,72.0067,71.8324,71.9237,31291.0
2016-09-13 11:20:00,86.64,86.75,86.61,86.62,17940.0,71.8988,71.9901,71.8739,71.8822,17940.0
2016-09-13 11:30:00,86.6,86.62,86.46,86.59,18564.0,71.8656,71.8822,71.7494,71.8573,18564.0
2016-09-13 11:40:00,86.57,86.77,86.56,86.65,18305.0,71.8407,72.0067,71.8324,71.9071,18305.0
2016-09-13 11:50:00,86.65,86.73,86.57,86.61,20585.0,71.9071,71.9735,71.8407,71.8739,20585.0
2016-09-13 12:00:00,86.63,86.72,86.55,86.67,14801.0,71.8905,71.9652,71.8241,71.9237,14801.0
2016-09-13 12:10:00,86.66,86.81,86.65,86.79,21204.0,71.9154,72.0398,71.9071,72.0233,21204.0
2016-09-13 12:20:00,86.81,86.81,86.58,86.58,16973.0,72.0398,72.0398,71.849,71.849,16973.0
2016-09-13 12:30:00,86.59,86.63,86.51,86.63,19207.0,71.8573,71.8905,71.7909,71.8905,19207.0
2016-09-13 12:40:00,86.61,86.62,86.5,86.54,17139.0,71.8739,71.8822,71.7826,71.8158,17139.0
2016-09-13 12:50:00,86.54,86.55,86.4,86.47,26229.0,71.8158,71.8241,71.6996,71.7577,26229.0
2016-09-13 13:00:00,86.49,86.54,86.36,86.52,19409.0,71.7743,71.8158,71.6664,71.7992,19409.0
2016-09-13 13:10:00,86.52,86.82,86.49,86.82,17752.0,71.7992,72.0481,71.7743,72.0481,17752.0
2016-09-13 13:20:00,86.86,86.94,86.73,86.91,18939.0,72.0813,72.1477,71.9735,72.1228,18939.0
2016-09-13 13:30:00,86.93,87.04,86.78,86.85,18618.0,72.1394,72.2307,72.015,72.073,18618.0
2016-09-13 13:40:00,86.83,86.91,86.73,86.79,24150.0,72.0564,72.1228,71.9735,72.0233,24150.0
2016-09-13 13:50:00,86.81,86.81,86.6,86.71,20476.0,72.0398,72.0398,71.8656,71.9569,20476.0
2016-09-13 14:00:00,86.7,86.76,86.59,86.72,19237.0,71.9486,71.9984,71.8573,71.9652,19237.0
2016-09-13 14:10:00,86.73,86.76,86.57,86.72,50618.0,71.9735,71.9984,71.8407,71.9652,50618.0
2016-09-13 14:20:00,86.73,86.8,86.65,86.68,28671.0,71.9735,72.0316,71.9071,71.932,28671.0
2016-09-13 14:30:00,86.68,86.79,86.59,86.78,21917.0,71.932,72.0233,71.8573,72.015,21917.0
2016-09-13 14:40:00,86.81,86.96,86.79,86.94,23351.0,72.0398,72.1643,72.0233,72.1477,23351.0
2016-09-13 14:50:00,86.96,87.02,86.77,86.78,29682.0,72.1643,72.2141,72.0067,72.015,29682.0
2016-09-13 15:00:00,86.75,86.79,86.67,86.74,20189.0,71.9901,72.0233,71.9237,71.9818,20189.0
2016-09-13 15:10:00,86.75,86.87,86.58,86.84,25936.0,71.9901,72.0896,71.849,72.0647,25936.0
2016-09-13 15:20:00,86.84,86.98,86.82,86.95,34856.0,72.0647,72.1809,72.0481,72.156,34856.0
2016-09-13 15:30:00,86.94,87.05,86.91,87.01,39050.0,72.1477,72.239,72.1228,72.2058,39050.0
2016-09-13 15:40:00,87.01,87.01,86.67,86.79,53660.0,72.2058,72.2058,71.9237,72.0233,53660.0
2016-09-13 15:50:00,86.78,86.94,86.57,86.69,335688.0,72.015,72.1477,71.8407,71.9403,335688.0
2016-09-14 09:30:00,86.86,87.09,86.5,86.87,31426.0,72.0813,72.2722,71.7826,72.0896,31426.0
2016-09-14 09:40:00,86.89,86.93,86.73,86.81,22923.0,72.1062,72.1394,71.9735,72.0398,22923.0
2016-09-14 09:50:00,86.82,86.89,86.65,86.84,24808.0,72.0481,72.1062,71.9071,72.0647,24808.0
2016-09-14 10:00:00,86.81,87.05,86.8,87.02,29837.0,72.0398,72.239,72.0316,72.2141,29837.0
2016-09-14 10:10:00,87.0,87.14,86.99,87.03,24683.0,72.1975,72.3137,72.1892,72.2224,24683.0
2016-09-14 10:20:00,87.02,87.23,87.02,87.1,33098.0,72.2141,72.3884,72.2141,72.2805,33098.0
2016-09-14 10:30:00,87.12,87.24,87.11,87.13,20839.0,72.2971,72.3967,72.2888,72.3054,20839.0
2016-09-14 10:40:00,87.11,87.13,87.01,87.01,18683.0,72.2888,72.3054,72.2058,72.2058,18683.0
2016-09-14 10:50:00,87.03,87.1,86.92,86.96,30242.0,72.2224,72.2805,72.1311,72.1643,30242.0
2016-09-14 11:00:00,86.94,87.08,86.92,86.92,16869.0,72.1477,72.2639,72.1311,72.1311,16869.0
2016-09-14 11:10:00,86.94,87.04,86.83,86.98,18066.0,72.1477,72.2307,72.0564,72.1809,18066.0
2016-09-14 11:20:00,87.0,87.13,87.0,87.05,12276.0,72.1975,72.3054,72.1975,72.239,12276.0
2016-09-14 11:30:00,87.05,87.05,86.93,87.03,16346.0,72.239,72.239,72.1394,72.2224,16346.0
2016-09-14 11:40:00,87.06,87.11,87.01,87.04,10079.0,72.2473,72.2888,72.2058,72.2307,10079.0
2016-09-14 11:50:00,87.03,87.17,87.02,87.14,15019.0,72.2224,72.3386,72.2141,72.3137,15019.0
2016-09-14 12:00:00,87.16,87.2,87.04,87.14,15109.0,72.3303,72.3635,72.2307,72.3137,15109.0
2016-09-14 12:10:00,87.14,87.23,87.13,87.19,9381.0,72.3137,72.3884,72.3054,72.3552,9381.0
2016-09-14 12:20:00,87.21,87.23,87.15,87.15,12828.0,72.3718,72.3884,72.322,72.322,12828.0
2016-09-14 12:30:00,87.15,87.23,87.14,87.16,12376.0,72.322,72.3884,72.3137,72.3303,12376.0
2016-09-14 12:40:00,87.14,87.14,87.0,87.07,15853.0,72.3137,72.3137,72.1975,72.2556,15853.0
2016-09-14 12:50:00,87.06,87.09,86.99,87.06,7958.0,72.2473,72.2722,72.1892,72.2473,7958.0
2016-09-14 13:00:00,87.06,87.14,87.03,87.14,9868.0,72.2473,72.3137,72.2224,72.3137,9868.0
2016-09-14 13:10:00,87.14,87.15,87.05,87.05,7636.0,72.3137,72.322,72.239,72.239,7636.0
2016-09-14 13:20:00,87.02,87.12,86.99,87.07,9502.0,72.2141,72.2971,72.1892,72.2556,9502.0
2016-09-14 13:30:00,87.07,87.14,87.0,87.03,8813.0,72.2556,72.3137,72.1975,72.2224,8813.0
2016-09-14 13:40:00,87.03,87.06,86.89,86.89,15962.0,72.2224,72.2473,72.1062,72.1062,15962.0
2016-09-14 13:50:00,86.9,86.94,86.87,86.88,11376.0,72.1145,72.1477,72.0896,72.0979,11376.0
2016-09-14 14:00:00,86.88,86.88,86.68,86.68,18876.0,72.0979,72.0979,71.932,71.932,18876.0
2016-09-14 14:10:00,86.66,86.76,86.6,86.73,17879.0,71.9154,71.9984,71.8656,71.9735,17879.0
2016-09-14 14:20:00,86.72,86.81,86.67,86.75,20084.0,71.9652,72.0398,71.9237,71.9901,20084.0
2016-09-14 14:30:00,86.75,86.76,86.68,86.72,21585.0,71.9901,71.9984,71.932,71.9652,21585.0
2016-09-14 14:40:00,86.71,86.83,86.68,86.71,16126.0,71.9569,72.0564,71.932,71.9569,16126.0
2016-09-14 14:50:00,86.72,86.84,86.68,86.82,15328.0,71.9652,72.0647,71.932,72.0481,15328.0
2016-09-14 15:00:00,86.79,86.83,86.69,86.72,23906.0,72.0233,72.0564,71.9403,71.9652,23906.0
2016-09-14 15:10:00,86.72,86.73,86.57,86.57,20939.0,71.9652,71.9735,71.8407,71.8407,20939.0
2016-09-14 15:20:00,86.56,86.63,86.45,86.48,42044.0,71.8324,71.8905,71.7411,71.766,42044.0
2016-09-14 15:30:00,86.49,86.65,86.47,86.57,39216.0,71.7743,71.9071,71.7577,71.8407,39216.0
2016-09-14 15:40:00,86.58,86.78,86.58,86.75,44071.0,71.849,72.015,71.849,71.9901,44071.0
2016-09-14 15:50:00,86.73,86.74,86.59,86.69,102038.0,71.9735,71.9818,71.8573,71.9403,102038.0
2016-09-15 09:30:00,86.48,86.64,86.28,86.34,37825.0,71.766,71.8988,71.6,71.6498,37825.0
2016-09-15 09:40:00,86.41,86.56,86.23,86.44,22383.0,71.7079,71.8324,71.5585,71.7328,22383.0
2016-09-15 09:50:00,86.48,86.57,86.35,86.4,33856.0,71.766,71.8407,71.6581,71.6996,33856.0
2016-09-15 10:00:00,86.4,86.71,86.28,86.62,33145.0,71.6996,71.9569,71.6,71.8822,33145.0
2016-09-15 10:10:00,86.62,86.71,86.58,86.66,40566.0,71.8822,71.9569,71.849,71.9154,40566.0
2016-09-15 10:20:00,86.66,86.67,86.54,86.66,42487.0,71.9154,71.9237,71.8158,71.9154,42487.0
2016-09-15 10:30:00,86.67,86.75,86.61,86.72,17422.0,71.9237,71.9901,71.8739,71.9652,17422.0
2016-09-15 10:40:00,86.72,86.72,86.53,86.64,25993.0,71.9652,71.9652,71.8075,71.8988,25993.0
2016-09-15 10:50:00,86.67,86.83,86.67,86.8,21425.0,71.9237,72.0564,71.9237,72.0316,21425.0
2016-09-15 11:00:00,86.8,86.91,86.75,86.86,30406.0,72.0316,72.1228,71.9901,72.0813,30406.0
2016-09-15 11:10:00,86.85,86.91,86.8,86.88,15603.0,72.073,72.1228,72.0316,72.0979,15603.0
2016-09-15 11:20:00,86.88,87.13,86.86,87.07,52680.0,72.0979,72.3054,72.0813,72.2556,52680.0
2016-09-15 11:30:00,87.08,87.27,87.08,87.19,22060.0,72.2639,72.4216,72.2639,72.3552,22060.0
2016-09-15 11:40:00,87.19,87.21,87.08,87.08,19277.0,72.3552,72.3718,72.2639,72.2639,19277.0
2016-09-15 11:50:00,87.09,87.18,87.06,87.09,16193.0,72.2722,72.3469,72.2473,72.2722,16193.0
2016-09-15 12:00:00,87.1,87.2,87.08,87.18,13885.0,72.2805,72.3635,72.2639,72.3469,13885.0
2016-09-15 12:10:00,87.15,87.15,87.04,87.12,13763.0,72.322,72.322,72.2307,72.2971,13763.0
2016-09-15 12:20:00,87.12,87.15,87.04,87.06,25310.0,72.2971,72.322,72.2307,72.2473,25310.0
2016-09-15 12:30:00,87.08,87.13,87.01,87.06,13302.0,72.2639,72.3054,72.2058,72.2473,13302.0
2016-09-15 12:40:00,87.06,87.07,86.98,87.05,9573.0,72.2473,72.2556,72.1809,72.239,9573.0
2016-09-15 12:50:00,87.03,87.13,87.02,87.11,22767.0,72.2224,72.3054,72.2141,72.2888,22767.0
2016-09-15 13:00:00,87.12,87.24,87.11,87.18,22320.0,72.2971,72.3967,72.2888,72.3469,22320.0
2016-09-15 13:10:00,87.18,87.19,87.08,87.18,16482.0,72.3469,72.3552,72.2639,72.3469,16482.0
2016-09-15 13:20:00,87.18,87.25,87.13,87.16,14486.0,72.3469,72.405,72.3054,72.3303,14486.0
2016-09-15 13:30:00,87.19,87.41,87.17,87.39,14381.0,72.3552,72.5378,72.3386,72.5212,14381.0
2016-09-15 13:40:00,87.38,87.56,87.38,87.54,24170.0,72.5129,72.6622,72.5129,72.6456,24170.0
2016-09-15 13:50:00,87.55,87.55,87.45,87.51,14140.0,72.6539,72.6539,72.571,72.6207,14140.0
2016-09-15 14:00:00,87.54,87.55,87.45,87.5,16807.0,72.6456,72.6539,72.571,72.6124,16807.0
2016-09-15 14:10:00,87.51,87.69,87.5,87.68,20144.0,72.6207,72.7701,72.6124,72.7618,20144.0
2016-09-15 14:20:00,87.69,87.71,87.61,87.64,16173.0,72.7701,72.7867,72.7037,72.7286,16173.0
2016-09-15 14:30:00,87.64,87.71,87.63,87.7,25654.0,72.7286,72.7867,72.7203,72.7784,25654.0
2016-09-15 14:40:00,87.7,87.72,87.62,87.67,27279.0,72.7784,72.795,72.712,72.7535,27279.0
2016-09-15 14:50:00,87.67,87.76,87.66,87.7,20674.0,72.7535,72.8282,72.7452,72.7784,20674.0
2016-09-15 15:00:00,87.7,87.79,87.68,87.68,27796.0,72.7784,72.8531,72.7618,72.7618,27796.0
2016-09-15 15:10:00,87.67,87.69,87.51,87.54,35590.0,72.7535,72.7701,72.6207,72.6456,35590.0
2016-09-15 15:20:00,87.55,87.59,87.5,87.54,29872.0,72.6539,72.6871,72.6124,72.6456,29872.0
2016-09-15 15:30:00,87.55,87.64,87.49,87.64,35716.0,72.6539,72.7286,72.6042,72.7286,35716.0
2016-09-15 15:40:00,87.65,87.68,87.53,87.54,49748.0,72.7369,72.7618,72.6373,72.6456,49748.0
2016-09-15 15:50:00,87.53,87.54,87.45,87.48,77440.0,72.6373,72.6456,72.571,72.5959,77440.0
2016-09-16 09:30:00,87.15,87.18,86.64,86.8,656265.0,72.322,72.3469,71.8988,72.0316,656265.0
2016-09-16 09:40:00,86.77,86.85,86.47,86.5,62329.0,72.0067,72.073,71.7577,71.7826,62329.0
2016-09-16 09:50:00,86.47,86.59,86.35,86.5,29694.0,71.7577,71.8573,71.6581,71.7826,29694.0
2016-09-16 10:00:00,86.49,86.5,86.21,86.32,33109.0,71.7743,71.7826,71.5419,71.6332,33109.0
2016-09-16 10:10:00,86.39,86.42,86.3,86.36,35083.0,71.6913,71.7162,71.6166,71.6664,35083.0
2016-09-16 10:20:00,86.35,86.41,86.22,86.37,31238.0,71.6581,71.7079,71.5502,71.6747,31238.0
2016-09-16 10:30:00,86.36,86.41,86.24,86.39,26737.0,71.6664,71.7079,71.5668,71.6913,26737.0
2016-09-16 10:40:00,86.39,86.62,86.36,86.59,24915.0,71.6913,71.8822,71.6664,71.8573,24915.0
2016-09-16 10:50:00,86.59,86.59,86.46,86.48,25960.0,71.8573,71.8573,71.7494,71.766,25960.0
2016-09-16 11:00:00,86.48,86.54,86.44,86.5,25371.0,71.766,71.8158,71.7328,71.7826,25371.0
2016-09-16 11:10:00,86.5,86.61,86.47,86.47,19569.0,71.7826,71.8739,71.7577,71.7577,19569.0
2016-09-16 11:20:00,86.47,86.54,86.39,86.41,17065.0,71.7577,71.8158,71.6913,71.7079,17065.0
2016-09-16 11:30:00,86.41,86.54,86.4,86.52,26490.0,71.7079,71.8158,71.6996,71.7992,26490.0
2016-09-16 11:40:00,86.53,86.63,86.5,86.58,21294.0,71.8075,71.8905,71.7826,71.849,21294.0
2016-09-16 11:50:00,86.59,86.62,86.53,86.54,23155.0,71.8573,71.8822,71.8075,71.8158,23155.0
2016-09-16 12:00:00,86.54,86.74,86.51,86.71,16965.0,71.8158,71.9818,71.7909,71.9569,16965.0
2016-09-16 12:10:00,86.72,86.8,86.64,86.73,20290.0,71.9652,72.0316,71.8988,71.9735,20290.0
2016-09-16 12:20:00,86.73,86.8,86.72,86.76,15402.0,71.9735,72.0316,71.9652,71.9984,15402.0
2016-09-16 12:30:00,86.76,86.8,86.69,86.76,16055.0,71.9984,72.0316,71.9403,71.9984,16055.0
2016-09-16 12:40:00,86.77,86.79,86.67,86.75,16109.0,72.0067,72.0233,71.9237,71.9901,16109.0
2016-09-16 12:50:00,86.74,86.77,86.68,86.68,13139.0,71.9818,72.0067,71.932,71.932,13139.0
2016-09-16 13:00:00,86.67,86.78,86.66,86.76,16397.0,71.9237,72.015,71.9154,71.9984,16397.0
2016-09-16 13:10:00,86.76,86.76,86.65,86.68,14827.0,71.9984,71.9984,71.9071,71.932,14827.0
2016-09-16 13:20:00,86.67,86.71,86.64,86.65,21881.0,71.9237,71.9569,71.8988,71.9071,21881.0
2016-09-16 13:30:00,86.65,86.69,86.59,86.61,20074.0,71.9071,71.9403,71.8573,71.8739,20074.0
2016-09-16 13:40:00,86.62,86.66,86.5,86.54,17052.0,71.8822,71.9154,71.7826,71.8158,17052.0
2016-09-16 13:50:00,86.55,86.61,86.51,86.6,34371.0,71.8241,71.8739,71.7909,71.8656,34371.0
2016-09-16 14:00:00,86.58,86.73,86.52,86.72,19705.0,71.849,71.9735,71.7992,71.9652,19705.0
2016-09-16 14:10:00,86.72,86.76,86.66,86.7,21741.0,71.9652,71.9984,71.9154,71.9486,21741.0
2016-09-16 14:20:00,86.7,86.78,86.68,86.75,19040.0,71.9486,72.015,71.932,71.9901,19040.0
2016-09-16 14:30:00,86.74,86.86,86.74,86.82,13692.0,71.9818,72.0813,71.9818,72.0481,13692.0
2016-09-16 14:40:00,86.83,86.91,86.79,86.89,18131.0,72.0564,72.1228,72.0233,72.1062,18131.0
2016-09-16 14:50:00,86.87,86.88,86.73,86.74,15572.0,72.0896,72.0979,71.9735,71.9818,15572.0
2016-09-16 15:00:00,86.73,86.82,86.72,86.76,24076.0,71.9735,72.0481,71.9652,71.9984,24076.0
2016-09-16 15:10:00,86.74,86.84,86.69,86.8,20315.0,71.9818,72.0647,71.9403,72.0316,20315.0
2016-09-16 15:20:00,86.8,86.86,86.79,86.8,40725.0,72.0316,72.0813,72.0233,72.0316,40725.0
2016-09-16 15:30:00,86.81,86.99,86.8,86.89,62783.0,72.0398,72.1892,72.0316,72.1062,62783.0
2016-09-16 15:40:00,86.89,86.93,86.86,86.92,67090.0,72.1062,72.1394,72.0813,72.1311,67090.0
2016-09-16 15:50:00,86.91,86.92,86.74,86.75,79617.0,72.1228,72.1311,71.9818,71.9901,79617.0
2016-09-19 09:30:00,87.21,87.25,86.78,87.23,49166.0,72.3718,72.405,72.015,72.3884,49166.0
2016-09-19 09:40:00,87.2,87.26,87.12,87.2,21153.0,72.3635,72.4133,72.2971,72.3635,21153.0
2016-09-19 09:50:00,87.21,87.25,87.11,87.19,44233.0,72.3718,72.405,72.2888,72.3552,44233.0
2016-09-19 10:00:00,87.17,87.4,87.17,87.31,49869.0,72.3386,72.5295,72.3386,72.4548,49869.0
2016-09-19 10:10:00,87.26,87.28,87.2,87.24,28667.0,72.4133,72.4299,72.3635,72.3967,28667.0
2016-09-19 10:20:00,87.25,87.35,87.18,87.21,36326.0,72.405,72.488,72.3469,72.3718,36326.0
2016-09-19 10:30:00,87.25,87.32,87.13,87.15,27820.0,72.405,72.4631,72.3054,72.322,27820.0
2016-09-19 10:40:00,87.15,87.19,87.09,87.1,9569.0,72.322,72.3552,72.2722,72.2805,9569.0
2016-09-19 10:50:00,87.1,87.14,87.05,87.13,22092.0,72.2805,72.3137,72.239,72.3054,22092.0
2016-09-19 11:00:00,87.13,87.15,87.02,87.15,25469.0,72.3054,72.322,72.2141,72.322,25469.0
2016-09-19 11:10:00,87.14,87.14,87.03,87.06,20500.0,72.3137,72.3137,72.2224,72.2473,20500.0
2016-09-19 11:20:00,87.05,87.1,86.97,87.01,19711.0,72.239,72.2805,72.1726,72.2058,19711.0
2016-09-19 11:30:00,87.03,87.12,86.97,87.09,36038.0,72.2224,72.2971,72.1726,72.2722,36038.0
2016-09-19 11:40:00,87.09,87.11,86.98,87.0,17134.0,72.2722,72.2888,72.1809,72.1975,17134.0
2016-09-19 11:50:00,87.01,87.03,86.93,86.97,18140.0,72.2058,72.2224,72.1394,72.1726,18140.0
2016-09-19 12:00:00,86.98,87.02,86.93,86.94,18821.0,72.1809,72.2141,72.1394,72.1477,18821.0
2016-09-19 12:10:00,86.93,86.93,86.67,86.74,20216.0,72.1394,72.1394,71.9237,71.9818,20216.0
2016-09-19 12:20:00,86.76,86.8,86.72,86.79,11381.0,71.9984,72.0316,71.9652,72.0233,11381.0
2016-09-19 12:30:00,86.75,86.82,86.74,86.77,14785.0,71.9901,72.0481,71.9818,72.0067,14785.0
2016-09-19 12:40:00,86.77,86.8,86.69,86.7,11083.0,72.0067,72.0316,71.9403,71.9486,11083.0
2016-09-19 12:50:00,86.72,86.76,86.65,86.68,28434.0,71.9652,71.9984,71.9071,71.932,28434.0
2016-09-19 13:00:00,86.66,86.75,86.61,86.75,17455.0,71.9154,71.9901,71.8739,71.9901,17455.0
2016-09-19 13:10:00,86.76,86.76,86.69,86.72,51855.0,71.9984,71.9984,71.9403,71.9652,51855.0
2016-09-19 13:20:00,86.71,86.71,86.64,86.64,15576.0,71.9569,71.9569,71.8988,71.8988,15576.0
2016-09-19 13:30:00,86.65,86.67,86.45,86.51,25406.0,71.9071,71.9237,71.7411,71.7909,25406.0
2016-09-19 13:40:00,86.52,86.63,86.49,86.58,13569.0,71.7992,71.8905,71.7743,71.849,13569.0
2016-09-19 13:50:00,86.6,86.67,86.55,86.67,16556.0,71.8656,71.9237,71.8241,71.9237,16556.0
2016-09-19 14:00:00,86.66,86.78,86.64,86.74,20607.0,71.9154,72.015,71.8988,71.9818,20607.0
2016-09-19 14:10:00,86.75,86.78,86.7,86.72,37068.0,71.9901,72.015,71.9486,71.9652,37068.0
2016-09-19 14:20:00,86.73,86.8,86.7,86.79,34501.0,71.9735,72.0316,71.9486,72.0233,34501.0
2016-09-19 14:30:00,86.8,86.8,86.71,86.72,35224.0,72.0316,72.0316,71.9569,71.9652,35224.0
2016-09-19 14:40:00,86.72,86.76,86.71,86.76,41724.0,71.9652,71.9984,71.9569,71.9984,41724.0
2016-09-19 14:50:00,86.76,86.88,86.74,86.85,38767.0,71.9984,72.0979,71.9818,72.073,38767.0
2016-09-19 15:00:00,86.86,86.87,86.78,86.79,14980.0,72.0813,72.0896,72.015,72.0233,14980.0
2016-09-19 15:10:00,86.77,86.82,86.68,86.72,21137.0,72.0067,72.0481,71.932,71.9652,21137.0
2016-09-19 15:20:00,86.73,86.83,86.67,86.67,34300.0,71.9735,72.0564,71.9237,71.9237,34300.0
2016-09-19 15:30:00,86.66,86.68,86.52,86.64,42932.0,71.9154,71.932,71.7992,71.8988,42932.0
2016-09-19 15:40:00,86.64,86.68,86.58,86.62,59481.0,71.8988,71.932,71.849,71.8822,59481.0
2016-09-19 15:50:00,86.62,86.64,86.49,86.56,115600.0,71.8822,71.8988,71.7743,71.8324,115600.0
2016-09-20 09:30:00,87.12,87.3,86.93,87.26,45384.0,72.2971,72.4465,72.1394,72.4133,45384.0
2016-09-20 09:40:00,87.18,87.38,87.15,87.31,29626.0,72.3469,72.5129,72.322,72.4548,29626.0
2016-09-20 09:50:00,87.32,87.41,87.28,87.36,30334.0,72.4631,72.5378,72.4299,72.4963,30334.0
2016-09-20 10:00:00,87.36,87.42,87.32,87.36,45360.0,72.4963,72.5461,72.4631,72.4963,45360.0
2016-09-20 10:10:00,87.36,87.42,87.3,87.37,46961.0,72.4963,72.5461,72.4465,72.5046,46961.0
2016-09-20 10:20:00,87.37,87.5,87.37,87.48,41636.0,72.5046,72.6124,72.5046,72.5959,41636.0
2016-09-20 10:30:00,87.48,87.54,87.45,87.48,126428.0,72.5959,72.6456,72.571,72.5959,126428.0
2016-09-20 10:40:00,87.48,87.73,87.46,87.73,28925.0,72.5959,72.8033,72.5793,72.8033,28925.0
2016-09-20 10:50:00,87.72,87.73,87.68,87.69,64936.0,72.795,72.8033,72.7618,72.7701,64936.0
2016-09-20 11:00:00,87.69,87.72,87.63,87.71,29150.0,72.7701,72.795,72.7203,72.7867,29150.0
2016-09-20 11:10:00,87.73,87.74,87.64,87.7,23197.0,72.8033,72.8116,72.7286,72.7784,23197.0
2016-09-20 11:20:00,87.69,87.71,87.6,87.6,23604.0,72.7701,72.7867,72.6954,72.6954,23604.0
2016-09-20 11:30:00,87.65,87.66,87.48,87.52,37587.0,72.7369,72.7452,72.5959,72.629,37587.0
2016-09-20 11:40:00,87.51,87.6,87.49,87.49,21759.0,72.6207,72.6954,72.6042,72.6042,21759.0
2016-09-20 11:50:00,87.5,87.55,87.46,87.5,42047.0,72.6124,72.6539,72.5793,72.6124,42047.0
2016-09-20 12:00:00,87.49,87.53,87.47,87.49,42352.0,72.6042,72.6373,72.5876,72.6042,42352.0
2016-09-20 12:10:00,87.5,87.63,87.5,87.61,45702.0,72.6124,72.7203,72.6124,72.7037,45702.0
2016-09-20 12:20:00,87.61,87.84,87.61,87.82,15255.0,72.7037,72.8946,72.7037,72.878,15255.0
2016-09-20 12:30:00,87.81,87.82,87.75,87.8,23959.0,72.8697,72.878,72.8199,72.8614,23959.0
2016-09-20 12:40:00,87.81,87.85,87.65,87.65,14164.0,72.8697,72.9029,72.7369,72.7369,14164.0
2016-09-20 12:50:00,87.65,87.76,87.64,87.65,9977.0,72.7369,72.8282,72.7286,72.7369,9977.0
2016-09-20 13:00:00,87.65,87.73,87.62,87.69,19941.0,72.7369,72.8033,72.712,72.7701,19941.0
2016-09-20 13:10:00,87.68,87.77,87.66,87.77,10666.0,72.7618,72.8365,72.7452,72.8365,10666.0
2016-09-20 13:20:00,87.77,87.81,87.69,87.81,16384.0,72.8365,72.8697,72.7701,72.8697,16384.0
2016-09-20 13:30:00,87.82,87.95,87.8,87.94,13270.0,72.878,72.9859,72.8614,72.9776,13270.0
2016-09-20 13:40:00,87.9,87.94,87.83,87.88,17857.0,72.9444,72.9776,72.8863,72.9278,17857.0
2016-09-20 13:50:00,87.88,87.96,87.81,87.93,12054.0,72.9278,72.9942,72.8697,72.9693,12054.0
2016-09-20 14:00:00,87.93,87.98,87.87,87.88,19298.0,72.9693,73.0108,72.9195,72.9278,19298.0
2016-09-20 14:10:00,87.89,87.97,87.89,87.96,27910.0,72.9361,73.0025,72.9361,72.9942,27910.0
2016-09-20 14:20:00,87.97,88.02,87.92,88.0,33445.0,73.0025,73.044,72.961,73.0274,33445.0
2016-09-20 14:30:00,88.0,88.09,87.98,88.09,20352.0,73.0274,73.1021,73.0108,73.1021,20352.0
2016-09-20 14:40:00,88.09,88.09,87.97,88.02,12629.0,73.1021,73.1021,73.0025,73.044,12629.0
2016-09-20 14:50:00,88.02,88.06,87.99,88.03,19655.0,73.044,73.0772,73.0191,73.0523,19655.0
2016-09-20 15:00:00,88.06,88.07,87.95,87.97,27897.0,73.0772,73.0855,72.9859,73.0025,27897.0
2016-09-20 15:10:00,87.97,88.06,87.96,87.99,31155.0,73.0025,73.0772,72.9942,73.0191,31155.0
2016-09-20 15:20:00,88.0,88.03,87.96,87.98,44334.0,73.0274,73.0523,72.9942,73.0108,44334.0
2016-09-20 15:30:00,87.98,88.0,87.94,87.98,65446.0,73.0108,73.0274,72.9776,73.0108,65446.0
2016-09-20 15:40:00,87.98,88.01,87.96,87.96,72579.0,73.0108,73.0357,72.9942,72.9942,72579.0
2016-09-20 15:50:00,87.97,87.98,87.76,87.78,130869.0,73.0025,73.0108,72.8282,72.8448,130869.0
2016-09-21 09:30:00,87.82,88.2,87.82,88.03,38384.0,72.878,73.1933,72.878,73.0523,38384.0
2016-09-21 09:40:00,88.0,88.11,87.87,88.03,31775.0,73.0274,73.1187,72.9195,73.0523,31775.0
2016-09-21 09:50:00,88.02,88.15,87.93,88.11,38082.0,73.044,73.1519,72.9693,73.1187,38082.0
2016-09-21 10:00:00,88.1,88.12,87.96,87.99,42624.0,73.1104,73.127,72.9942,73.0191,42624.0
2016-09-21 10:10:00,87.99,88.1,87.97,88.03,30118.0,73.0191,73.1104,73.0025,73.0523,30118.0
2016-09-21 10:20:00,88.03,88.1,88.0,88.02,16502.0,73.0523,73.1104,73.0274,73.044,16502.0
2016-09-21 10:30:00,88.04,88.06,87.97,88.01,41421.0,73.0606,73.0772,73.0025,73.0357,41421.0
2016-09-21 10:40:00,88.01,88.14,88.0,88.05,22818.0,73.0357,73.1436,73.0274,73.0689,22818.0
2016-09-21 10:50:00,88.05,88.07,87.98,87.99,23353.0,73.0689,73.0855,73.0108,73.0191,23353.0
2016-09-21 11:00:00,87.99,88.02,87.96,87.96,41757.0,73.0191,73.044,72.9942,72.9942,41757.0
2016-09-21 11:10:00,87.97,87.98,87.9,87.9,47611.0,73.0025,73.0108,72.9444,72.9444,47611.0
2016-09-21 11:20:00,87.9,88.04,87.88,87.99,23533.0,72.9444,73.0606,72.9278,73.0191,23533.0
2016-09-21 11:30:00,88.0,88.0,87.89,87.99,31410.0,73.0274,73.0274,72.9361,73.0191,31410.0
2016-09-21 11:40:00,87.99,88.04,87.92,87.95,14690.0,73.0191,73.0606,72.961,72.9859,14690.0
2016-09-21 11:50:00,87.96,88.01,87.93,88.0,24052.0,72.9942,73.0357,72.9693,73.0274,24052.0
2016-09-21 12:00:00,87.99,88.01,87.95,87.97,19297.0,73.0191,73.0357,72.9859,73.0025,19297.0
2016-09-21 12:10:00,87.97,87.99,87.8,87.83,28899.0,73.0025,73.0191,72.8614,72.8863,28899.0
2016-09-21 12:20:00,87.84,87.87,87.79,87.85,25244.0,72.8946,72.9195,72.8531,72.9029,25244.0
2016-09-21 12:30:00,87.85,87.85,87.75,87.75,17146.0,72.9029,72.9029,72.8199,72.8199,17146.0
2016-09-21 12:40:00,87.74,87.81,87.72,87.77,9866.0,72.8116,72.8697,72.795,72.8365,9866.0
2016-09-21 12:50:00,87.78,87.94,87.78,87.91,10917.0,72.8448,72.9776,72.8448,72.9527,10917.0
2016-09-21 13:00:00,87.91,87.94,87.88,87.92,13353.0,72.9527,72.9776,72.9278,72.961,13353.0
2016-09-21 13:10:00,87.92,87.95,87.84,87.86,11796.0,72.961,72.9859,72.8946,72.9112,11796.0
2016-09-21 13:20:00,87.85,87.87,87.8,87.82,14566.0,72.9029,72.9195,72.8614,72.878,14566.0
2016-09-21 13:30:00,87.82,87.85,87.8,87.81,17173.0,72.878,72.9029,72.8614,72.8697,17173.0
2016-09-21 13:40:00,87.82,87.95,87.78,87.89,15541.0,72.878,72.9859,72.8448,72.9361,15541.0
2016-09-21 13:50:00,87.88,87.99,87.79,87.81,16261.0,72.9278,73.0191,72.8531,72.8697,16261.0
2016-09-21 14:00:00,87.8,88.22,87.7,88.08,35081.0,72.8614,73.2099,72.7784,73.0938,35081.0
2016-09-21 14:10:00,88.07,88.33,88.06,88.13,19670.0,73.0855,73.3012,73.0772,73.1353,19670.0
2016-09-21 14:20:00,88.11,88.14,87.85,87.9,28535.0,73.1187,73.1436,72.9029,72.9444,28535.0
2016-09-21 14:30:00,87.92,88.14,87.89,88.14,20057.0,72.961,73.1436,72.9361,73.1436,20057.0
2016-09-21 14:40:00,88.07,88.24,88.06,88.18,34526.0,73.0855,73.2265,73.0772,73.1768,34526.0
2016-09-21 14:50:00,88.17,88.4,88.14,88.35,28087.0,73.1685,73.3593,73.1436,73.3178,28087.0
2016-09-21 15:00:00,88.34,88.48,88.26,88.39,18407.0,73.3095,73.4257,73.2431,73.351,18407.0
2016-09-21 15:10:00,88.39,88.53,88.39,88.45,23798.0,73.351,73.4672,73.351,73.4008,23798.0
2016-09-21 15:20:00,88.45,88.56,88.44,88.51,36877.0,73.4008,73.4921,73.3925,73.4506,36877.0
2016-09-21 15:30:00,88.51,88.74,88.51,88.74,56131.0,73.4506,73.6415,73.4506,73.6415,56131.0
2016-09-21 15:40:00,88.74,88.88,88.74,88.83,61024.0,73.6415,73.7577,73.6415,73.7162,61024.0
2016-09-21 15:50:00,88.82,88.97,88.82,88.88,302903.0,73.7079,73.8323,73.7079,73.7577,302903.0
2016-09-22 09:30:00,89.53,89.65,89.29,89.45,45701.0,74.2971,74.3966,74.0979,74.2307,45701.0
2016-09-22 09:40:00,89.43,89.63,89.38,89.56,36177.0,74.2141,74.38,74.1726,74.322,36177.0
2016-09-22 09:50:00,89.57,89.68,89.53,89.63,36422.0,74.3303,74.4215,74.2971,74.38,36422.0
2016-09-22 10:00:00,89.64,89.72,89.61,89.62,21358.0,74.3883,74.4547,74.3634,74.3717,21358.0
2016-09-22 10:10:00,89.62,89.64,89.54,89.62,38866.0,74.3717,74.3883,74.3054,74.3717,38866.0
2016-09-22 10:20:00,89.62,89.71,89.58,89.69,21242.0,74.3717,74.4464,74.3386,74.4298,21242.0
2016-09-22 10:30:00,89.69,89.81,89.69,89.72,16911.0,74.4298,74.5294,74.4298,74.4547,16911.0
2016-09-22 10:40:00,89.72,89.73,89.63,89.67,29819.0,74.4547,74.463,74.38,74.4132,29819.0
2016-09-22 10:50:00,89.67,89.71,89.59,89.6,19034.0,74.4132,74.4464,74.3468,74.3551,19034.0
2016-09-22 11:00:00,89.59,89.61,89.54,89.6,21556.0,74.3468,74.3634,74.3054,74.3551,21556.0
2016-09-22 11:10:00,89.6,89.6,89.5,89.51,84288.0,74.3551,74.3551,74.2722,74.2805,84288.0
2016-09-22 11:20:00,89.52,89.56,89.43,89.45,62650.0,74.2888,74.322,74.2141,74.2307,62650.0
2016-09-22 11:30:00,89.47,89.55,89.47,89.51,38224.0,74.2473,74.3137,74.2473,74.2805,38224.0
2016-09-22 11:40:00,89.52,89.53,89.46,89.48,15265.0,74.2888,74.2971,74.239,74.2556,15265.0
2016-09-22 11:50:00,89.48,89.48,89.4,89.44,19517.0,74.2556,74.2556,74.1892,74.2224,19517.0
2016-09-22 12:00:00,89.44,89.49,89.4,89.4,53598.0,74.2224,74.2639,74.1892,74.1892,53598.0
2016-09-22 12:10:00,89.41,89.47,89.39,89.39,34756.0,74.1975,74.2473,74.1809,74.1809,34756.0
2016-09-22 12:20:00,89.38,89.49,89.32,89.48,23972.0,74.1726,74.2639,74.1228,74.2556,23972.0
2016-09-22 12:30:00,89.47,89.48,89.38,89.4,36661.0,74.2473,74.2556,74.1726,74.1892,36661.0
2016-09-22 12:40:00,89.4,89.4,89.32,89.33,21686.0,74.1892,74.1892,74.1228,74.1311,21686.0
2016-09-22 12:50:00,89.34,89.4,89.31,89.4,17029.0,74.1394,74.1892,74.1145,74.1892,17029.0
2016-09-22 13:00:00,89.42,89.5,89.41,89.47,11430.0,74.2058,74.2722,74.1975,74.2473,11430.0
2016-09-22 13:10:00,89.47,89.49,89.45,89.46,9998.0,74.2473,74.2639,74.2307,74.239,9998.0
2016-09-22 13:20:00,89.44,89.46,89.41,89.43,12708.0,74.2224,74.239,74.1975,74.2141,12708.0
2016-09-22 13:30:00,89.43,89.47,89.43,89.47,11736.0,74.2141,74.2473,74.2141,74.2473,11736.0
2016-09-22 13:40:00,89.47,89.47,89.38,89.4,14820.0,74.2473,74.2473,74.1726,74.1892,14820.0
2016-09-22 13:50:00,89.4,89.41,89.35,89.37,17307.0,74.1892,74.1975,74.1477,74.1643,17307.0
2016-09-22 14:00:00,89.38,89.46,89.38,89.45,14228.0,74.1726,74.239,74.1726,74.2307,14228.0
2016-09-22 14:10:00,89.44,89.45,89.21,89.24,28431.0,74.2224,74.2307,74.0315,74.0564,28431.0
2016-09-22 14:20:00,89.25,89.28,89.17,89.22,30321.0,74.0647,74.0896,73.9983,74.0398,30321.0
2016-09-22 14:30:00,89.2,89.32,89.2,89.3,26301.0,74.0232,74.1228,74.0232,74.1062,26301.0
2016-09-22 14:40:00,89.3,89.37,89.27,89.36,28656.0,74.1062,74.1643,74.0813,74.156,28656.0
2016-09-22 14:50:00,89.36,89.49,89.3,89.49,35317.0,74.156,74.2639,74.1062,74.2639,35317.0
2016-09-22 15:00:00,89.48,89.5,89.46,89.49,27899.0,74.2556,74.2722,74.239,74.2639,27899.0
2016-09-22 15:10:00,89.49,89.53,89.42,89.43,34554.0,74.2639,74.2971,74.2058,74.2141,34554.0
2016-09-22 15:20:00,89.43,89.49,89.43,89.48,43021.0,74.2141,74.2639,74.2141,74.2556,43021.0
2016-09-22 15:30:00,89.48,89.52,89.45,89.48,52144.0,74.2556,74.2888,74.2307,74.2556,52144.0
2016-09-22 15:40:00,89.49,89.5,89.44,89.45,45512.0,74.2639,74.2722,74.2224,74.2307,45512.0
2016-09-22 15:50:00,89.46,89.52,89.42,89.45,60868.0,74.239,74.2888,74.2058,74.2307,60868.0
2016-09-23 09:30:00,88.65,89.24,88.64,89.07,95934.0,73.5668,74.0564,73.5585,73.9153,95934.0
2016-09-23 09:40:00,89.06,89.08,88.87,88.99,31541.0,73.907,73.9236,73.7494,73.8489,31541.0
2016-09-23 09:50:00,88.97,88.98,88.84,88.87,50966.0,73.8323,73.8406,73.7245,73.7494,50966.0
2016-09-23 10:00:00,88.86,89.1,88.83,89.09,41976.0,73.7411,73.9402,73.7162,73.9319,41976.0
2016-09-23 10:10:00,89.08,89.1,88.92,88.94,31579.0,73.9236,73.9402,73.7908,73.8074,31579.0
2016-09-23 10:20:00,88.93,89.02,88.82,88.82,27880.0,73.7991,73.8738,73.7079,73.7079,27880.0
2016-09-23 10:30:00,88.81,88.89,88.81,88.83,22603.0,73.6996,73.766,73.6996,73.7162,22603.0
2016-09-23 10:40:00,88.84,88.91,88.82,88.9,28517.0,73.7245,73.7825,73.7079,73.7742,28517.0
2016-09-23 10:50:00,88.9,88.9,88.77,88.78,28923.0,73.7742,73.7742,73.6664,73.6747,28923.0
2016-09-23 11:00:00,88.79,88.79,88.7,88.7,25805.0,73.683,73.683,73.6083,73.6083,25805.0
2016-09-23 11:10:00,88.69,88.72,88.65,88.67,22306.0,73.6,73.6249,73.5668,73.5834,22306.0
2016-09-23 11:20:00,88.67,88.68,88.6,88.62,21470.0,73.5834,73.5917,73.5253,73.5419,21470.0
2016-09-23 11:30:00,88.61,88.64,88.56,88.6,19893.0,73.5336,73.5585,73.4921,73.5253,19893.0
2016-09-23 11:40:00,88.6,88.62,88.51,88.52,29190.0,73.5253,73.5419,73.4506,73.4589,29190.0
2016-09-23 11:50:00,88.53,88.56,88.47,88.51,27883.0,73.4672,73.4921,73.4174,73.4506,27883.0
2016-09-23 12:00:00,88.52,88.63,88.5,88.61,14325.0,73.4589,73.5502,73.4423,73.5336,14325.0
2016-09-23 12:10:00,88.62,88.63,88.58,88.6,11852.0,73.5419,73.5502,73.5087,73.5253,11852.0
2016-09-23 12:20:00,88.6,88.68,88.59,88.68,6519.0,73.5253,73.5917,73.517,73.5917,6519.0
2016-09-23 12:30:00,88.69,88.72,88.68,88.71,12227.0,73.6,73.6249,73.5917,73.6166,12227.0
2016-09-23 12:40:00,88.72,88.72,88.66,88.67,9208.0,73.6249,73.6249,73.5751,73.5834,9208.0
2016-09-23 12:50:00,88.67,88.71,88.67,88.69,6611.0,73.5834,73.6166,73.5834,73.6,6611.0
2016-09-23 13:00:00,88.69,88.69,88.54,88.57,12962.0,73.6,73.6,73.4755,73.5004,12962.0
2016-09-23 13:10:00,88.57,88.58,88.54,88.56,9899.0,73.5004,73.5087,73.4755,73.4921,9899.0
2016-09-23 13:20:00,88.56,88.63,88.54,88.6,13216.0,73.4921,73.5502,73.4755,73.5253,13216.0
2016-09-23 13:30:00,88.6,88.61,88.56,88.58,9223.0,73.5253,73.5336,73.4921,73.5087,9223.0
2016-09-23 13:40:00,88.57,88.58,88.52,88.52,17826.0,73.5004,73.5087,73.4589,73.4589,17826.0
2016-09-23 13:50:00,88.51,88.59,88.44,88.53,31055.0,73.4506,73.517,73.3925,73.4672,31055.0
2016-09-23 14:00:00,88.52,88.67,88.52,88.64,19478.0,73.4589,73.5834,73.4589,73.5585,19478.0
2016-09-23 14:10:00,88.65,88.74,88.62,88.7,22860.0,73.5668,73.6415,73.5419,73.6083,22860.0
2016-09-23 14:20:00,88.7,88.74,88.66,88.71,25626.0,73.6083,73.6415,73.5751,73.6166,25626.0
2016-09-23 14:30:00,88.7,88.71,88.61,88.62,28034.0,73.6083,73.6166,73.5336,73.5419,28034.0
2016-09-23 14:40:00,88.61,88.61,88.52,88.61,22765.0,73.5336,73.5336,73.4589,73.5336,22765.0
2016-09-23 14:50:00,88.61,88.69,88.6,88.66,15853.0,73.5336,73.6,73.5253,73.5751,15853.0
2016-09-23 15:00:00,88.66,88.67,88.57,88.64,15620.0,73.5751,73.5834,73.5004,73.5585,15620.0
2016-09-23 15:10:00,88.64,88.64,88.57,88.61,20463.0,73.5585,73.5585,73.5004,73.5336,20463.0
2016-09-23 15:20:00,88.61,88.69,88.56,88.69,24167.0,73.5336,73.6,73.4921,73.6,24167.0
2016-09-23 15:30:00,88.69,88.77,88.59,88.61,46430.0,73.6,73.6664,73.517,73.5336,46430.0
2016-09-23 15:40:00,88.61,88.62,88.56,88.61,42474.0,73.5336,73.5419,73.4921,73.5336,42474.0
2016-09-23 15:50:00,88.6,88.65,88.46,88.46,101595.0,73.5253,73.5668,73.4091,73.4091,101595.0
2016-09-26 09:30:00,87.91,88.22,87.89,88.02,37750.0,72.9527,73.2099,72.9361,73.044,37750.0
2016-09-26 09:40:00,87.99,88.18,87.86,88.17,22348.0,73.0191,73.1768,72.9112,73.1685,22348.0
2016-09-26 09:50:00,88.16,88.25,88.07,88.09,22495.0,73.1602,73.2348,73.0855,73.1021,22495.0
2016-09-26 10:00:00,88.07,88.22,87.98,88.16,16608.0,73.0855,73.2099,73.0108,73.1602,16608.0
2016-09-26 10:10:00,88.17,88.25,88.12,88.24,12510.0,73.1685,73.2348,73.127,73.2265,12510.0
2016-09-26 10:20:00,88.25,88.27,88.19,88.21,12717.0,73.2348,73.2514,73.1851,73.2016,12717.0
2016-09-26 10:30:00,88.24,88.36,88.22,88.29,11085.0,73.2265,73.3261,73.2099,73.268,11085.0
2016-09-26 10:40:00,88.27,88.31,88.24,88.27,14863.0,73.2514,73.2846,73.2265,73.2514,14863.0
2016-09-26 10:50:00,88.27,88.33,88.27,88.3,15780.0,73.2514,73.3012,73.2514,73.2763,15780.0
2016-09-26 11:00:00,88.29,88.3,88.16,88.2,19863.0,73.268,73.2763,73.1602,73.1933,19863.0
2016-09-26 11:10:00,88.2,88.2,88.08,88.1,13866.0,73.1933,73.1933,73.0938,73.1104,13866.0
2016-09-26 11:20:00,88.1,88.13,88.03,88.04,19599.0,73.1104,73.1353,73.0523,73.0606,19599.0
2016-09-26 11:30:00,88.05,88.11,88.0,88.11,12173.0,73.0689,73.1187,73.0274,73.1187,12173.0
2016-09-26 11:40:00,88.11,88.17,88.07,88.07,16215.0,73.1187,73.1685,73.0855,73.0855,16215.0
2016-09-26 11:50:00,88.06,88.15,88.0,88.11,12578.0,73.0772,73.1519,73.0274,73.1187,12578.0
2016-09-26 12:00:00,88.15,88.17,88.11,88.16,14509.0,73.1519,73.1685,73.1187,73.1602,14509.0
2016-09-26 12:10:00,88.16,88.24,88.13,88.23,8640.0,73.1602,73.2265,73.1353,73.2182,8640.0
2016-09-26 12:20:00,88.23,88.27,88.2,88.25,12828.0,73.2182,73.2514,73.1933,73.2348,12828.0
2016-09-26 12:30:00,88.24,88.32,88.24,88.3,7843.0,73.2265,73.2929,73.2265,73.2763,7843.0
2016-09-26 12:40:00,88.29,88.39,88.22,88.38,12822.0,73.268,73.351,73.2099,73.3427,12822.0
2016-09-26 12:50:00,88.38,88.45,88.35,88.36,20597.0,73.3427,73.4008,73.3178,73.3261,20597.0
2016-09-26 13:00:00,88.36,88.42,88.31,88.31,16243.0,73.3261,73.3759,73.2846,73.2846,16243.0
2016-09-26 13:10:00,88.31,88.35,88.28,88.35,8772.0,73.2846,73.3178,73.2597,73.3178,8772.0
2016-09-26 13:20:00,88.34,88.38,88.23,88.23,12949.0,73.3095,73.3427,73.2182,73.2182,12949.0
2016-09-26 13:30:00,88.23,88.27,88.17,88.19,13791.0,73.2182,73.2514,73.1685,73.1851,13791.0
2016-09-26 13:40:00,88.18,88.22,88.12,88.16,25177.0,73.1768,73.2099,73.127,73.1602,25177.0
2016-09-26 13:50:00,88.16,88.25,88.15,88.24,17861.0,73.1602,73.2348,73.1519,73.2265,17861.0
2016-09-26 14:00:00,88.23,88.3,88.23,88.28,11080.0,73.2182,73.2763,73.2182,73.2597,11080.0
2016-09-26 14:10:00,88.28,88.31,88.25,88.31,13179.0,73.2597,73.2846,73.2348,73.2846,13179.0
2016-09-26 14:20:00,88.3,88.37,88.27,88.36,18561.0,73.2763,73.3344,73.2514,73.3261,18561.0
2016-09-26 14:30:00,88.35,88.35,88.24,88.25,8874.0,73.3178,73.3178,73.2265,73.2348,8874.0
2016-09-26 14:40:00,88.26,88.32,88.25,88.32,13990.0,73.2431,73.2929,73.2348,73.2929,13990.0
2016-09-26 14:50:00,88.33,88.35,88.32,88.32,15027.0,73.3012,73.3178,73.2929,73.2929,15027.0
2016-09-26 15:00:00,88.32,88.35,88.28,88.34,21966.0,73.2929,73.3178,73.2597,73.3095,21966.0
2016-09-26 15:10:00,88.34,88.37,88.29,88.3,14849.0,73.3095,73.3344,73.268,73.2763,14849.0
2016-09-26 15:20:00,88.3,88.41,88.28,88.39,15575.0,73.2763,73.3676,73.2597,73.351,15575.0
2016-09-26 15:30:00,88.39,88.45,88.31,88.34,23245.0,73.351,73.4008,73.2846,73.3095,23245.0
2016-09-26 15:40:00,88.34,88.35,88.22,88.28,32819.0,73.3095,73.3178,73.2099,73.2597,32819.0
2016-09-26 15:50:00,88.28,88.28,88.16,88.19,129011.0,73.2597,73.2597,73.1602,73.1851,129011.0
2016-09-27 09:30:00,88.28,88.61,88.1,88.54,36449.0,73.2597,73.5336,73.1104,73.4755,36449.0
2016-09-27 09:40:00,88.63,88.77,88.52,88.59,20047.0,73.5502,73.6664,73.4589,73.517,20047.0
2016-09-27 09:50:00,88.59,88.89,88.47,88.85,33752.0,73.517,73.766,73.4174,73.7328,33752.0
2016-09-27 10:00:00,88.85,88.9,88.7,88.78,47747.0,73.7328,73.7742,73.6083,73.6747,47747.0
2016-09-27 10:10:00,88.82,89.01,88.8,88.94,21515.0,73.7079,73.8655,73.6913,73.8074,21515.0
2016-09-27 10:20:00,88.96,88.96,88.76,88.78,19047.0,73.824,73.824,73.6581,73.6747,19047.0
2016-09-27 10:30:00,88.8,88.81,88.66,88.67,15352.0,73.6913,73.6996,73.5751,73.5834,15352.0
2016-09-27 10:40:00,88.66,88.75,88.63,88.68,18132.0,73.5751,73.6498,73.5502,73.5917,18132.0
2016-09-27 10:50:00,88.68,88.68,88.46,88.48,13765.0,73.5917,73.5917,73.4091,73.4257,13765.0
2016-09-27 11:00:00,88.49,88.53,88.42,88.47,19698.0,73.434,73.4672,73.3759,73.4174,19698.0
2016-09-27 11:10:00,88.46,88.54,88.45,88.49,17214.0,73.4091,73.4755,73.4008,73.434,17214.0
2016-09-27 11:20:00,88.49,88.68,88.48,88.67,15751.0,73.434,73.5917,73.4257,73.5834,15751.0
2016-09-27 11:30:00,88.66,88.74,88.66,88.73,16584.0,73.5751,73.6415,73.5751,73.6332,16584.0
2016-09-27 11:40:00,88.73,88.73,88.59,88.6,28415.0,73.6332,73.6332,73.517,73.5253,28415.0
2016-09-27 11:50:00,88.6,88.74,88.59,88.73,20085.0,73.5253,73.6415,73.517,73.6332,20085.0
2016-09-27 12:00:00,88.73,88.74,88.7,88.73,8383.0,73.6332,73.6415,73.6083,73.6332,8383.0
2016-09-27 12:10:00,88.71,88.72,88.62,88.67,8906.0,73.6166,73.6249,73.5419,73.5834,8906.0
2016-09-27 12:20:00,88.67,88.91,88.66,88.9,19150.0,73.5834,73.7825,73.5751,73.7742,19150.0
2016-09-27 12:30:00,88.9,88.91,88.79,88.83,23562.0,73.7742,73.7825,73.683,73.7162,23562.0
2016-09-27 12:40:00,88.84,88.88,88.82,88.87,14003.0,73.7245,73.7577,73.7079,73.7494,14003.0
2016-09-27 12:50:00,88.86,89.01,88.86,88.99,9487.0,73.7411,73.8655,73.7411,73.8489,9487.0
2016-09-27 13:00:00,88.98,89.07,88.96,88.97,12059.0,73.8406,73.9153,73.824,73.8323,12059.0
2016-09-27 13:10:00,88.97,88.98,88.88,88.92,15629.0,73.8323,73.8406,73.7577,73.7908,15629.0
2016-09-27 13:20:00,88.92,88.94,88.87,88.94,31533.0,73.7908,73.8074,73.7494,73.8074,31533.0
2016-09-27 13:30:00,88.95,89.0,88.93,88.95,14705.0,73.8157,73.8572,73.7991,73.8157,14705.0
2016-09-27 13:40:00,88.95,88.96,88.87,88.88,14341.0,73.8157,73.824,73.7494,73.7577,14341.0
2016-09-27 13:50:00,88.88,88.91,88.82,88.83,20709.0,73.7577,73.7825,73.7079,73.7162,20709.0
2016-09-27 14:00:00,88.83,88.92,88.8,88.81,27746.0,73.7162,73.7908,73.6913,73.6996,27746.0
2016-09-27 14:10:00,88.81,88.94,88.81,88.94,19771.0,73.6996,73.8074,73.6996,73.8074,19771.0
2016-09-27 14:20:00,88.93,88.95,88.86,88.9,12444.0,73.7991,73.8157,73.7411,73.7742,12444.0
2016-09-27 14:30:00,88.89,88.95,88.83,88.94,19288.0,73.766,73.8157,73.7162,73.8074,19288.0
2016-09-27 14:40:00,88.93,89.02,88.91,88.93,44372.0,73.7991,73.8738,73.7825,73.7991,44372.0
2016-09-27 14:50:00,88.92,88.95,88.88,88.95,16763.0,73.7908,73.8157,73.7577,73.8157,16763.0
2016-09-27 15:00:00,88.95,88.96,88.91,88.93,23006.0,73.8157,73.824,73.7825,73.7991,23006.0
2016-09-27 15:10:00,88.93,88.93,88.84,88.9,16560.0,73.7991,73.7991,73.7245,73.7742,16560.0
2016-09-27 15:20:00,88.9,88.9,88.81,88.87,22605.0,73.7742,73.7742,73.6996,73.7494,22605.0
2016-09-27 15:30:00,88.85,88.89,88.78,88.88,41469.0,73.7328,73.766,73.6747,73.7577,41469.0
2016-09-27 15:40:00,88.89,88.97,88.87,88.87,38713.0,73.766,73.8323,73.7494,73.7494,38713.0
2016-09-27 15:50:00,88.88,88.97,88.87,88.96,101891.0,73.7577,73.8323,73.7494,73.824,101891.0
2016-09-28 09:30:00,89.09,89.09,88.11,88.19,77083.0,73.9319,73.9319,73.1187,73.1851,77083.0
2016-09-28 09:40:00,88.2,88.2,87.57,87.68,112915.0,73.1933,73.1933,72.6705,72.7618,112915.0
2016-09-28 09:50:00,87.67,87.84,87.53,87.7,76091.0,72.7535,72.8946,72.6373,72.7784,76091.0
2016-09-28 10:00:00,87.71,87.95,87.71,87.76,30970.0,72.7867,72.9859,72.7867,72.8282,30970.0
2016-09-28 10:10:00,87.77,87.84,87.72,87.79,39509.0,72.8365,72.8946,72.795,72.8531,39509.0
2016-09-28 10:20:00,87.78,87.81,87.71,87.71,23428.0,72.8448,72.8697,72.7867,72.7867,23428.0
2016-09-28 10:30:00,87.74,87.75,87.58,87.6,36078.0,72.8116,72.8199,72.6788,72.6954,36078.0
2016-09-28 10:40:00,87.61,87.68,87.48,87.49,33778.0,72.7037,72.7618,72.5959,72.6042,33778.0
2016-09-28 10:50:00,87.48,87.5,87.42,87.44,40627.0,72.5959,72.6124,72.5461,72.5627,40627.0
2016-09-28 11:00:00,87.43,87.44,87.29,87.41,48644.0,72.5544,72.5627,72.4382,72.5378,48644.0
2016-09-28 11:10:00,87.41,87.5,87.39,87.42,26297.0,72.5378,72.6124,72.5212,72.5461,26297.0
2016-09-28 11:20:00,87.42,87.5,87.41,87.42,23025.0,72.5461,72.6124,72.5378,72.5461,23025.0
2016-09-28 11:30:00,87.42,87.43,87.3,87.39,22412.0,72.5461,72.5544,72.4465,72.5212,22412.0
2016-09-28 11:40:00,87.39,87.45,87.34,87.43,19529.0,72.5212,72.571,72.4797,72.5544,19529.0
2016-09-28 11:50:00,87.42,87.47,87.39,87.43,20538.0,72.5461,72.5876,72.5212,72.5544,20538.0
2016-09-28 12:00:00,87.43,87.43,87.32,87.34,22448.0,72.5544,72.5544,72.4631,72.4797,22448.0
2016-09-28 12:10:00,87.34,87.37,87.19,87.2,32614.0,72.4797,72.5046,72.3552,72.3635,32614.0
2016-09-28 12:20:00,87.19,87.27,87.16,87.17,22323.0,72.3552,72.4216,72.3303,72.3386,22323.0
2016-09-28 12:30:00,87.18,87.23,87.11,87.22,27108.0,72.3469,72.3884,72.2888,72.3801,27108.0
2016-09-28 12:40:00,87.23,87.27,87.16,87.26,17564.0,72.3884,72.4216,72.3303,72.4133,17564.0
2016-09-28 12:50:00,87.27,87.3,87.21,87.29,23474.0,72.4216,72.4465,72.3718,72.4382,23474.0
2016-09-28 13:00:00,87.29,87.31,87.24,87.31,24896.0,72.4382,72.4548,72.3967,72.4548,24896.0
2016-09-28 13:10:00,87.32,87.36,87.24,87.31,47459.0,72.4631,72.4963,72.3967,72.4548,47459.0
2016-09-28 13:20:00,87.31,87.48,87.31,87.48,37493.0,72.4548,72.5959,72.4548,72.5959,37493.0
2016-09-28 13:30:00,87.48,87.58,87.46,87.54,49583.0,72.5959,72.6788,72.5793,72.6456,49583.0
2016-09-28 13:40:00,87.55,87.55,87.48,87.49,22076.0,72.6539,72.6539,72.5959,72.6042,22076.0
2016-09-28 13:50:00,87.51,87.54,87.43,87.45,17372.0,72.6207,72.6456,72.5544,72.571,17372.0
2016-09-28 14:00:00,87.46,87.5,87.43,87.43,30365.0,72.5793,72.6124,72.5544,72.5544,30365.0
2016-09-28 14:10:00,87.43,87.67,87.42,87.67,36142.0,72.5544,72.7535,72.5461,72.7535,36142.0
2016-09-28 14:20:00,87.66,87.66,87.5,87.57,31745.0,72.7452,72.7452,72.6124,72.6705,31745.0
2016-09-28 14:30:00,87.57,87.6,87.5,87.54,34417.0,72.6705,72.6954,72.6124,72.6456,34417.0
2016-09-28 14:40:00,87.55,87.63,87.52,87.61,37506.0,72.6539,72.7203,72.629,72.7037,37506.0
2016-09-28 14:50:00,87.6,87.64,87.56,87.59,22744.0,72.6954,72.7286,72.6622,72.6871,22744.0
2016-09-28 15:00:00,87.58,87.61,87.47,87.49,39421.0,72.6788,72.7037,72.5876,72.6042,39421.0
2016-09-28 15:10:00,87.49,87.51,87.43,87.44,41316.0,72.6042,72.6207,72.5544,72.5627,41316.0
2016-09-28 15:20:00,87.44,87.47,87.33,87.34,54637.0,72.5627,72.5876,72.4714,72.4797,54637.0
2016-09-28 15:30:00,87.34,87.35,87.27,87.29,63940.0,72.4797,72.488,72.4216,72.4382,63940.0
2016-09-28 15:40:00,87.29,87.39,87.28,87.34,99124.0,72.4382,72.5212,72.4299,72.4797,99124.0
2016-09-28 15:50:00,87.35,87.48,87.33,87.44,193145.0,72.488,72.5959,72.4714,72.5627,193145.0
2016-09-29 09:30:00,87.41,87.58,87.21,87.46,57706.0,72.5378,72.6788,72.3718,72.5793,57706.0
2016-09-29 09:40:00,87.46,87.57,87.37,87.46,64865.0,72.5793,72.6705,72.5046,72.5793,64865.0
2016-09-29 09:50:00,87.47,87.53,87.43,87.43,52148.0,72.5876,72.6373,72.5544,72.5544,52148.0
2016-09-29 10:00:00,87.43,87.51,87.28,87.28,55326.0,72.5544,72.6207,72.4299,72.4299,55326.0
2016-09-29 10:10:00,87.33,87.52,87.26,87.51,119935.0,72.4714,72.629,72.4133,72.6207,119935.0
2016-09-29 10:20:00,87.52,87.62,87.49,87.56,38622.0,72.629,72.712,72.6042,72.6622,38622.0
2016-09-29 10:30:00,87.56,87.67,87.53,87.64,31357.0,72.6622,72.7535,72.6373,72.7286,31357.0
2016-09-29 10:40:00,87.64,87.73,87.61,87.73,31304.0,72.7286,72.8033,72.7037,72.8033,31304.0
2016-09-29 10:50:00,87.74,87.88,87.72,87.75,26326.0,72.8116,72.9278,72.795,72.8199,26326.0
2016-09-29 11:00:00,87.74,87.85,87.71,87.83,17283.0,72.8116,72.9029,72.7867,72.8863,17283.0
2016-09-29 11:10:00,87.83,87.85,87.73,87.82,20125.0,72.8863,72.9029,72.8033,72.878,20125.0
2016-09-29 11:20:00,87.82,87.95,87.8,87.94,17858.0,72.878,72.9859,72.8614,72.9776,17858.0
2016-09-29 11:30:00,87.94,88.04,87.91,87.98,23055.0,72.9776,73.0606,72.9527,73.0108,23055.0
2016-09-29 11:40:00,87.99,88.06,87.99,88.04,17437.0,73.0191,73.0772,73.0191,73.0606,17437.0
2016-09-29 11:50:00,88.04,88.08,88.01,88.03,22238.0,73.0606,73.0938,73.0357,73.0523,22238.0
2016-09-29 12:00:00,88.04,88.16,88.03,88.14,19579.0,73.0606,73.1602,73.0523,73.1436,19579.0
2016-09-29 12:10:00,88.12,88.17,88.08,88.1,14454.0,73.127,73.1685,73.0938,73.1104,14454.0
2016-09-29 12:20:00,88.1,88.16,88.07,88.09,17871.0,73.1104,73.1602,73.0855,73.1021,17871.0
2016-09-29 12:30:00,88.09,88.09,87.89,87.9,14356.0,73.1021,73.1021,72.9361,72.9444,14356.0
2016-09-29 12:40:00,87.88,87.89,87.66,87.66,71529.0,72.9278,72.9361,72.7452,72.7452,71529.0
2016-09-29 12:50:00,87.67,87.67,87.47,87.56,20757.0,72.7535,72.7535,72.5876,72.6622,20757.0
2016-09-29 13:00:00,87.57,87.58,87.33,87.55,25543.0,72.6705,72.6788,72.4714,72.6539,25543.0
2016-09-29 13:10:00,87.57,87.67,87.38,87.38,24619.0,72.6705,72.7535,72.5129,72.5129,24619.0
2016-09-29 13:20:00,87.38,87.45,87.32,87.38,23455.0,72.5129,72.571,72.4631,72.5129,23455.0
2016-09-29 13:30:00,87.37,87.47,87.32,87.45,18839.0,72.5046,72.5876,72.4631,72.571,18839.0
2016-09-29 13:40:00,87.45,87.47,87.32,87.41,15112.0,72.571,72.5876,72.4631,72.5378,15112.0
2016-09-29 13:50:00,87.41,87.41,87.22,87.3,19383.0,72.5378,72.5378,72.3801,72.4465,19383.0
2016-09-29 14:00:00,87.29,87.37,87.21,87.36,20193.0,72.4382,72.5046,72.3718,72.4963,20193.0
2016-09-29 14:10:00,87.35,87.45,87.29,87.42,17299.0,72.488,72.571,72.4382,72.5461,17299.0
2016-09-29 14:20:00,87.42,87.59,87.42,87.59,17750.0,72.5461,72.6871,72.5461,72.6871,17750.0
2016-09-29 14:30:00,87.58,87.68,87.53,87.68,15665.0,72.6788,72.7618,72.6373,72.7618,15665.0
2016-09-29 14:40:00,87.67,87.7,87.57,87.64,15579.0,72.7535,72.7784,72.6705,72.7286,15579.0
2016-09-29 14:50:00,87.63,87.63,87.46,87.49,17518.0,72.7203,72.7203,72.5793,72.6042,17518.0
2016-09-29 15:00:00,87.48,87.5,87.34,87.45,31574.0,72.5959,72.6124,72.4797,72.571,31574.0
2016-09-29 15:10:00,87.44,87.46,87.34,87.34,21072.0,72.5627,72.5793,72.4797,72.4797,21072.0
2016-09-29 15:20:00,87.34,87.38,87.19,87.38,22916.0,72.4797,72.5129,72.3552,72.5129,22916.0
2016-09-29 15:30:00,87.38,87.48,87.34,87.46,34901.0,72.5129,72.5959,72.4797,72.5793,34901.0
2016-09-29 15:40:00,87.47,87.5,87.34,87.37,49701.0,72.5876,72.6124,72.4797,72.5046,49701.0
2016-09-29 15:50:00,87.36,87.38,87.21,87.21,70049.0,72.4963,72.5129,72.3718,72.3718,70049.0
2016-09-30 09:30:00,87.33,87.72,87.33,87.53,43833.0,72.4714,72.795,72.4714,72.6373,43833.0
2016-09-30 09:40:00,87.53,87.54,87.22,87.44,37459.0,72.6373,72.6456,72.3801,72.5627,37459.0
2016-09-30 09:50:00,87.44,87.47,87.17,87.19,42796.0,72.5627,72.5876,72.3386,72.3552,42796.0
2016-09-30 10:00:00,87.21,87.44,87.19,87.38,33671.0,72.3718,72.5627,72.3552,72.5129,33671.0
2016-09-30 10:10:00,87.4,87.5,87.34,87.36,36337.0,72.5295,72.6124,72.4797,72.4963,36337.0
2016-09-30 10:20:00,87.37,87.45,87.3,87.44,36137.0,72.5046,72.571,72.4465,72.5627,36137.0
2016-09-30 10:30:00,87.43,87.58,87.42,87.48,35669.0,72.5544,72.6788,72.5461,72.5959,35669.0
2016-09-30 10:40:00,87.48,87.62,87.47,87.52,28479.0,72.5959,72.712,72.5876,72.629,28479.0
2016-09-30 10:50:00,87.53,87.67,87.53,87.67,20999.0,72.6373,72.7535,72.6373,72.7535,20999.0
2016-09-30 11:00:00,87.68,87.83,87.68,87.81,31378.0,72.7618,72.8863,72.7618,72.8697,31378.0
2016-09-30 11:10:00,87.82,88.0,87.82,87.92,35644.0,72.878,73.0274,72.878,72.961,35644.0
2016-09-30 11:20:00,87.93,87.94,87.87,87.88,28298.0,72.9693,72.9776,72.9195,72.9278,28298.0
2016-09-30 11:30:00,87.89,87.96,87.65,87.65,59005.0,72.9361,72.9942,72.7369,72.7369,59005.0
2016-09-30 11:40:00,87.66,87.72,87.59,87.71,26491.0,72.7452,72.795,72.6871,72.7867,26491.0
2016-09-30 11:50:00,87.71,87.73,87.67,87.68,20987.0,72.7867,72.8033,72.7535,72.7618,20987.0
2016-09-30 12:00:00,87.68,87.8,87.66,87.8,21132.0,72.7618,72.8614,72.7452,72.8614,21132.0
2016-09-30 12:10:00,87.8,87.81,87.75,87.8,17184.0,72.8614,72.8697,72.8199,72.8614,17184.0
2016-09-30 12:20:00,87.79,87.9,87.78,87.87,14068.0,72.8531,72.9444,72.8448,72.9195,14068.0
2016-09-30 12:30:00,87.87,88.02,87.86,88.02,14049.0,72.9195,73.044,72.9112,73.044,14049.0
2016-09-30 12:40:00,88.04,88.05,87.93,88.0,19398.0,73.0606,73.0689,72.9693,73.0274,19398.0
2016-09-30 12:50:00,88.0,88.06,87.96,88.01,15028.0,73.0274,73.0772,72.9942,73.0357,15028.0
2016-09-30 13:00:00,88.0,88.13,88.0,88.1,18325.0,73.0274,73.1353,73.0274,73.1104,18325.0
2016-09-30 13:10:00,88.11,88.2,88.1,88.18,30829.0,73.1187,73.1933,73.1104,73.1768,30829.0
2016-09-30 13:20:00,88.18,88.27,88.18,88.23,39691.0,73.1768,73.2514,73.1768,73.2182,39691.0
2016-09-30 13:30:00,88.23,88.31,88.16,88.27,31565.0,73.2182,73.2846,73.1602,73.2514,31565.0
2016-09-30 13:40:00,88.28,88.38,88.27,88.34,27725.0,73.2597,73.3427,73.2514,73.3095,27725.0
2016-09-30 13:50:00,88.35,88.37,88.28,88.3,71542.0,73.3178,73.3344,73.2597,73.2763,71542.0
2016-09-30 14:00:00,88.29,88.3,88.25,88.26,25128.0,73.268,73.2763,73.2348,73.2431,25128.0
2016-09-30 14:10:00,88.25,88.31,88.19,88.2,26157.0,73.2348,73.2846,73.1851,73.1933,26157.0
2016-09-30 14:20:00,88.19,88.39,88.19,88.33,59792.0,73.1851,73.351,73.1851,73.3012,59792.0
2016-09-30 14:30:00,88.34,88.36,88.27,88.33,71698.0,73.3095,73.3261,73.2514,73.3012,71698.0
2016-09-30 14:40:00,88.33,88.39,88.32,88.32,106925.0,73.3012,73.351,73.2929,73.2929,106925.0
2016-09-30 14:50:00,88.33,88.35,88.29,88.35,53807.0,73.3012,73.3178,73.268,73.3178,53807.0
2016-09-30 15:00:00,88.34,88.4,88.31,88.36,64807.0,73.3095,73.3593,73.2846,73.3261,64807.0
2016-09-30 15:10:00,88.35,88.49,88.35,88.44,57977.0,73.3178,73.434,73.3178,73.3925,57977.0
2016-09-30 15:20:00,88.43,88.46,88.37,88.37,43105.0,73.3842,73.4091,73.3344,73.3344,43105.0
2016-09-30 15:30:00,88.38,88.39,88.3,88.34,63577.0,73.3427,73.351,73.2763,73.3095,63577.0
2016-09-30 15:40:00,88.34,88.44,88.29,88.35,83064.0,73.3095,73.3925,73.268,73.3178,83064.0
2016-09-30 15:50:00,88.35,88.44,88.17,88.2,315537.0,73.3178,73.3925,73.1685,73.1933,315537.0
2016-10-03 09:30:00,88.16,88.16,87.85,88.01,41724.0,73.1602,73.1602,72.9029,73.0357,41724.0
2016-10-03 09:40:00,88.01,88.01,87.85,87.93,15793.0,73.0357,73.0357,72.9029,72.9693,15793.0
2016-10-03 09:50:00,87.94,88.08,87.85,87.96,27170.0,72.9776,73.0938,72.9029,72.9942,27170.0
2016-10-03 10:00:00,87.96,88.08,87.81,87.94,16424.0,72.9942,73.0938,72.8697,72.9776,16424.0
2016-10-03 10:10:00,87.93,87.97,87.85,87.97,13969.0,72.9693,73.0025,72.9029,73.0025,13969.0
2016-10-03 10:20:00,87.97,88.01,87.83,87.87,16503.0,73.0025,73.0357,72.8863,72.9195,16503.0
2016-10-03 10:30:00,87.87,88.02,87.83,88.01,26488.0,72.9195,73.044,72.8863,73.0357,26488.0
2016-10-03 10:40:00,87.99,88.02,87.91,87.97,12121.0,73.0191,73.044,72.9527,73.0025,12121.0
2016-10-03 10:50:00,88.0,88.06,87.94,87.98,35556.0,73.0274,73.0772,72.9776,73.0108,35556.0
2016-10-03 11:00:00,87.97,87.97,87.81,87.88,23003.0,73.0025,73.0025,72.8697,72.9278,23003.0
2016-10-03 11:10:00,87.86,87.96,87.85,87.93,14433.0,72.9112,72.9942,72.9029,72.9693,14433.0
2016-10-03 11:20:00,87.93,87.99,87.88,87.91,18285.0,72.9693,73.0191,72.9278,72.9527,18285.0
2016-10-03 11:30:00,87.9,87.99,87.87,87.89,12815.0,72.9444,73.0191,72.9195,72.9361,12815.0
2016-10-03 11:40:00,87.88,87.93,87.85,87.86,18324.0,72.9278,72.9693,72.9029,72.9112,18324.0
2016-10-03 11:50:00,87.84,87.88,87.76,87.84,12215.0,72.8946,72.9278,72.8282,72.8946,12215.0
2016-10-03 12:00:00,87.84,87.93,87.82,87.9,9317.0,72.8946,72.9693,72.878,72.9444,9317.0
2016-10-03 12:10:00,87.9,87.93,87.81,87.83,6606.0,72.9444,72.9693,72.8697,72.8863,6606.0
2016-10-03 12:20:00,87.81,87.81,87.68,87.74,21876.0,72.8697,72.8697,72.7618,72.8116,21876.0
2016-10-03 12:30:00,87.73,87.77,87.68,87.69,12204.0,72.8033,72.8365,72.7618,72.7701,12204.0
2016-10-03 12:40:00,87.69,87.77,87.68,87.69,22072.0,72.7701,72.8365,72.7618,72.7701,22072.0
2016-10-03 12:50:00,87.69,87.72,87.63,87.72,9937.0,72.7701,72.795,72.7203,72.795,9937.0
2016-10-03 13:00:00,87.76,87.76,87.63,87.65,13505.0,72.8282,72.8282,72.7203,72.7369,13505.0
2016-10-03 13:10:00,87.65,87.71,87.59,87.64,16019.0,72.7369,72.7867,72.6871,72.7286,16019.0
2016-10-03 13:20:00,87.64,87.72,87.62,87.64,8596.0,72.7286,72.795,72.712,72.7286,8596.0
2016-10-03 13:30:00,87.63,87.69,87.59,87.61,20914.0,72.7203,72.7701,72.6871,72.7037,20914.0
2016-10-03 13:40:00,87.61,87.65,87.55,87.62,23853.0,72.7037,72.7369,72.6539,72.712,23853.0
2016-10-03 13:50:00,87.64,87.71,87.57,87.65,14766.0,72.7286,72.7867,72.6705,72.7369,14766.0
2016-10-03 14:00:00,87.64,87.74,87.64,87.73,16538.0,72.7286,72.8116,72.7286,72.8033,16538.0
2016-10-03 14:10:00,87.73,87.74,87.61,87.61,14418.0,72.8033,72.8116,72.7037,72.7037,14418.0
2016-10-03 14:20:00,87.6,87.66,87.59,87.62,21136.0,72.6954,72.7452,72.6871,72.712,21136.0
2016-10-03 14:30:00,87.62,87.73,87.6,87.6,16725.0,72.712,72.8033,72.6954,72.6954,16725.0
2016-10-03 14:40:00,87.61,87.65,87.59,87.61,18126.0,72.7037,72.7369,72.6871,72.7037,18126.0
2016-10-03 14:50:00,87.6,87.66,87.57,87.66,18279.0,72.6954,72.7452,72.6705,72.7452,18279.0
2016-10-03 15:00:00,87.66,87.7,87.63,87.66,16113.0,72.7452,72.7784,72.7203,72.7452,16113.0
2016-10-03 15:10:00,87.66,87.72,87.65,87.7,27570.0,72.7452,72.795,72.7369,72.7784,27570.0
2016-10-03 15:20:00,87.71,87.71,87.65,87.66,24076.0,72.7867,72.7867,72.7369,72.7452,24076.0
2016-10-03 15:30:00,87.66,87.73,87.62,87.68,31122.0,72.7452,72.8033,72.712,72.7618,31122.0
2016-10-03 15:40:00,87.69,87.79,87.68,87.7,37365.0,72.7701,72.8531,72.7618,72.7784,37365.0
2016-10-03 15:50:00,87.71,87.71,87.6,87.61,84494.0,72.7867,72.7867,72.6954,72.7037,84494.0
2016-10-04 09:30:00,87.54,87.99,87.54,87.87,39550.0,72.6456,73.0191,72.6456,72.9195,39550.0
2016-10-04 09:40:00,87.88,87.89,87.76,87.8,20529.0,72.9278,72.9361,72.8282,72.8614,20529.0
2016-10-04 09:50:00,87.8,87.82,87.65,87.73,28076.0,72.8614,72.878,72.7369,72.8033,28076.0
2016-10-04 10:00:00,87.71,87.71,87.6,87.6,37729.0,72.7867,72.7867,72.6954,72.6954,37729.0
2016-10-04 10:10:00,87.61,87.61,87.29,87.36,39613.0,72.7037,72.7037,72.4382,72.4963,39613.0
2016-10-04 10:20:00,87.36,87.54,87.28,87.52,29551.0,72.4963,72.6456,72.4299,72.629,29551.0
2016-10-04 10:30:00,87.53,87.72,87.47,87.69,35113.0,72.6373,72.795,72.5876,72.7701,35113.0
2016-10-04 10:40:00,87.69,87.9,87.69,87.78,26408.0,72.7701,72.9444,72.7701,72.8448,26408.0
2016-10-04 10:50:00,87.78,87.81,87.67,87.7,17012.0,72.8448,72.8697,72.7535,72.7784,17012.0
2016-10-04 11:00:00,87.71,87.71,87.45,87.48,24705.0,72.7867,72.7867,72.571,72.5959,24705.0
2016-10-04 11:10:00,87.48,87.49,87.32,87.43,29233.0,72.5959,72.6042,72.4631,72.5544,29233.0
2016-10-04 11:20:00,87.42,87.65,87.41,87.61,25124.0,72.5461,72.7369,72.5378,72.7037,25124.0
2016-10-04 11:30:00,87.65,87.83,87.56,87.58,25128.0,72.7369,72.8863,72.6622,72.6788,25128.0
2016-10-04 11:40:00,87.61,87.71,87.55,87.66,19796.0,72.7037,72.7867,72.6539,72.7452,19796.0
2016-10-04 11:50:00,87.61,87.63,87.41,87.45,20074.0,72.7037,72.7203,72.5378,72.571,20074.0
2016-10-04 12:00:00,87.44,87.57,87.44,87.54,23540.0,72.5627,72.6705,72.5627,72.6456,23540.0
2016-10-04 12:10:00,87.54,87.7,87.46,87.63,28309.0,72.6456,72.7784,72.5793,72.7203,28309.0
2016-10-04 12:20:00,87.64,87.67,87.56,87.6,24995.0,72.7286,72.7535,72.6622,72.6954,24995.0
2016-10-04 12:30:00,87.6,87.69,87.51,87.66,23611.0,72.6954,72.7701,72.6207,72.7452,23611.0
2016-10-04 12:40:00,87.64,87.68,87.52,87.52,14092.0,72.7286,72.7618,72.629,72.629,14092.0
2016-10-04 12:50:00,87.54,87.56,87.45,87.52,54162.0,72.6456,72.6622,72.571,72.629,54162.0
2016-10-04 13:00:00,87.52,87.57,87.41,87.41,21449.0,72.629,72.6705,72.5378,72.5378,21449.0
2016-10-04 13:10:00,87.43,87.5,87.43,87.44,16181.0,72.5544,72.6124,72.5544,72.5627,16181.0
2016-10-04 13:20:00,87.44,87.47,87.2,87.31,40483.0,72.5627,72.5876,72.3635,72.4548,40483.0
2016-10-04 13:30:00,87.31,87.34,87.26,87.28,39539.0,72.4548,72.4797,72.4133,72.4299,39539.0
2016-10-04 13:40:00,87.3,87.3,87.16,87.21,17985.0,72.4465,72.4465,72.3303,72.3718,17985.0
2016-10-04 13:50:00,87.22,87.25,87.17,87.2,15094.0,72.3801,72.405,72.3386,72.3635,15094.0
2016-10-04 14:00:00,87.19,87.31,87.18,87.26,14910.0,72.3552,72.4548,72.3469,72.4133,14910.0
2016-10-04 14:10:00,87.28,87.35,87.24,87.26,28395.0,72.4299,72.488,72.3967,72.4133,28395.0
2016-10-04 14:20:00,87.26,87.27,87.08,87.13,38043.0,72.4133,72.4216,72.2639,72.3054,38043.0
2016-10-04 14:30:00,87.13,87.23,87.12,87.19,14359.0,72.3054,72.3884,72.2971,72.3552,14359.0
2016-10-04 14:40:00,87.17,87.19,87.06,87.06,13356.0,72.3386,72.3552,72.2473,72.2473,13356.0
2016-10-04 14:50:00,87.06,87.11,86.94,86.97,18020.0,72.2473,72.2888,72.1477,72.1726,18020.0
2016-10-04 15:00:00,86.96,87.06,86.95,86.99,23965.0,72.1643,72.2473,72.156,72.1892,23965.0
2016-10-04 15:10:00,86.99,87.03,86.97,87.0,24748.0,72.1892,72.2224,72.1726,72.1975,24748.0
2016-10-04 15:20:00,87.0,87.14,86.98,87.14,32155.0,72.1975,72.3137,72.1809,72.3137,32155.0
2016-10-04 15:30:00,87.14,87.22,87.1,87.21,30937.0,72.3137,72.3801,72.2805,72.3718,30937.0
2016-10-04 15:40:00,87.21,87.29,87.16,87.16,41175.0,72.3718,72.4382,72.3303,72.3303,41175.0
2016-10-04 15:50:00,87.15,87.21,87.11,87.18,74013.0,72.322,72.3718,72.2888,72.3469,74013.0
2016-10-05 09:30:00,87.64,87.78,87.5,87.56,43569.0,72.7286,72.8448,72.6124,72.6622,43569.0
2016-10-05 09:40:00,87.57,87.64,87.51,87.53,18992.0,72.6705,72.7286,72.6207,72.6373,18992.0
2016-10-05 09:50:00,87.54,87.68,87.54,87.67,22552.0,72.6456,72.7618,72.6456,72.7535,22552.0
2016-10-05 10:00:00,87.65,87.65,87.48,87.48,37849.0,72.7369,72.7369,72.5959,72.5959,37849.0
2016-10-05 10:10:00,87.49,87.51,87.45,87.48,24185.0,72.6042,72.6207,72.571,72.5959,24185.0
2016-10-05 10:20:00,87.47,87.49,87.36,87.4,42651.0,72.5876,72.6042,72.4963,72.5295,42651.0
2016-10-05 10:30:00,87.41,87.42,87.28,87.4,44541.0,72.5378,72.5461,72.4299,72.5295,44541.0
2016-10-05 10:40:00,87.4,87.4,87.08,87.08,40704.0,72.5295,72.5295,72.2639,72.2639,40704.0
2016-10-05 10:50:00,87.1,87.21,87.1,87.14,23900.0,72.2805,72.3718,72.2805,72.3137,23900.0
2016-10-05 11:00:00,87.14,87.32,87.13,87.31,22537.0,72.3137,72.4631,72.3054,72.4548,22537.0
2016-10-05 11:10:00,87.31,87.31,87.16,87.16,15337.0,72.4548,72.4548,72.3303,72.3303,15337.0
2016-10-05 11:20:00,87.16,87.24,87.13,87.24,15396.0,72.3303,72.3967,72.3054,72.3967,15396.0
2016-10-05 11:30:00,87.27,87.37,87.26,87.34,12002.0,72.4216,72.5046,72.4133,72.4797,12002.0
2016-10-05 11:40:00,87.34,87.37,87.31,87.33,13529.0,72.4797,72.5046,72.4548,72.4714,13529.0
2016-10-05 11:50:00,87.33,87.34,87.26,87.3,15450.0,72.4714,72.4797,72.4133,72.4465,15450.0
2016-10-05 12:00:00,87.33,87.49,87.32,87.45,20011.0,72.4714,72.6042,72.4631,72.571,20011.0
2016-10-05 12:10:00,87.46,87.48,87.38,87.38,24273.0,72.5793,72.5959,72.5129,72.5129,24273.0
2016-10-05 12:20:00,87.37,87.44,87.3,87.3,21938.0,72.5046,72.5627,72.4465,72.4465,21938.0
2016-10-05 12:30:00,87.32,87.4,87.32,87.38,11250.0,72.4631,72.5295,72.4631,72.5129,11250.0
2016-10-05 12:40:00,87.39,87.42,87.33,87.38,16731.0,72.5212,72.5461,72.4714,72.5129,16731.0
2016-10-05 12:50:00,87.39,87.4,87.35,87.38,8571.0,72.5212,72.5295,72.488,72.5129,8571.0
2016-10-05 13:00:00,87.39,87.46,87.37,87.45,10245.0,72.5212,72.5793,72.5046,72.571,10245.0
2016-10-05 13:10:00,87.46,87.47,87.38,87.46,15477.0,72.5793,72.5876,72.5129,72.5793,15477.0
2016-10-05 13:20:00,87.47,87.47,87.38,87.4,14412.0,72.5876,72.5876,72.5129,72.5295,14412.0
2016-10-05 13:30:00,87.4,87.42,87.37,87.41,10956.0,72.5295,72.5461,72.5046,72.5378,10956.0
2016-10-05 13:40:00,87.41,87.46,87.4,87.44,16151.0,72.5378,72.5793,72.5295,72.5627,16151.0
2016-10-05 13:50:00,87.43,87.48,87.42,87.48,17785.0,72.5544,72.5959,72.5461,72.5959,17785.0
2016-10-05 14:00:00,87.47,87.51,87.45,87.47,11065.0,72.5876,72.6207,72.571,72.5876,11065.0
2016-10-05 14:10:00,87.47,87.52,87.45,87.5,19022.0,72.5876,72.629,72.571,72.6124,19022.0
2016-10-05 14:20:00,87.5,87.52,87.47,87.51,17024.0,72.6124,72.629,72.5876,72.6207,17024.0
2016-10-05 14:30:00,87.51,87.57,87.51,87.56,29740.0,72.6207,72.6705,72.6207,72.6622,29740.0
2016-10-05 14:40:00,87.55,87.61,87.53,87.61,11840.0,72.6539,72.7037,72.6373,72.7037,11840.0
2016-10-05 14:50:00,87.6,87.61,87.55,87.6,8362.0,72.6954,72.7037,72.6539,72.6954,8362.0
2016-10-05 15:00:00,87.6,87.64,87.58,87.62,14077.0,72.6954,72.7286,72.6788,72.712,14077.0
2016-10-05 15:10:00,87.61,87.65,87.5,87.54,18912.0,72.7037,72.7369,72.6124,72.6456,18912.0
2016-10-05 15:20:00,87.51,87.52,87.42,87.45,14410.0,72.6207,72.629,72.5461,72.571,14410.0
2016-10-05 15:30:00,87.44,87.59,87.41,87.59,36753.0,72.5627,72.6871,72.5378,72.6871,36753.0
2016-10-05 15:40:00,87.58,87.63,87.56,87.56,36365.0,72.6788,72.7203,72.6622,72.6622,36365.0
2016-10-05 15:50:00,87.57,87.61,87.53,87.58,80481.0,72.6705,72.7037,72.6373,72.6788,80481.0
2016-10-06 09:30:00,87.25,87.5,86.92,87.03,37682.0,72.405,72.6124,72.1311,72.2224,37682.0
2016-10-06 09:40:00,87.09,87.19,86.92,86.95,25170.0,72.2722,72.3552,72.1311,72.156,25170.0
2016-10-06 09:50:00,86.96,86.96,86.83,86.93,53521.0,72.1643,72.1643,72.0564,72.1394,53521.0
2016-10-06 10:00:00,86.94,87.01,86.79,86.81,36249.0,72.1477,72.2058,72.0233,72.0398,36249.0
2016-10-06 10:10:00,86.8,86.89,86.78,86.88,45225.0,72.0316,72.1062,72.015,72.0979,45225.0
2016-10-06 10:20:00,86.88,87.15,86.85,87.1,25489.0,72.0979,72.322,72.073,72.2805,25489.0
2016-10-06 10:30:00,87.09,87.31,87.07,87.25,19072.0,72.2722,72.4548,72.2556,72.405,19072.0
2016-10-06 10:40:00,87.25,87.32,87.21,87.31,34028.0,72.405,72.4631,72.3718,72.4548,34028.0
2016-10-06 10:50:00,87.31,87.46,87.29,87.44,127760.0,72.4548,72.5793,72.4382,72.5627,127760.0
2016-10-06 11:00:00,87.41,87.44,87.12,87.12,10198.0,72.5378,72.5627,72.2971,72.2971,10198.0
2016-10-06 11:10:00,87.13,87.17,87.04,87.06,23830.0,72.3054,72.3386,72.2307,72.2473,23830.0
2016-10-06 11:20:00,87.06,87.18,87.06,87.13,31476.0,72.2473,72.3469,72.2473,72.3054,31476.0
2016-10-06 11:30:00,87.15,87.2,87.1,87.19,25160.0,72.322,72.3635,72.2805,72.3552,25160.0
2016-10-06 11:40:00,87.19,87.32,87.1,87.23,33871.0,72.3552,72.4631,72.2805,72.3884,33871.0
2016-10-06 11:50:00,87.24,87.39,87.23,87.35,47613.0,72.3967,72.5212,72.3884,72.488,47613.0
2016-10-06 12:00:00,87.38,87.56,87.38,87.4,22352.0,72.5129,72.6622,72.5129,72.5295,22352.0
2016-10-06 12:10:00,87.37,87.42,87.35,87.39,6399.0,72.5046,72.5461,72.488,72.5212,6399.0
2016-10-06 12:20:00,87.38,87.47,87.34,87.46,10401.0,72.5129,72.5876,72.4797,72.5793,10401.0
2016-10-06 12:30:00,87.45,87.52,87.45,87.49,16092.0,72.571,72.629,72.571,72.6042,16092.0
2016-10-06 12:40:00,87.47,87.58,87.47,87.58,7996.0,72.5876,72.6788,72.5876,72.6788,7996.0
2016-10-06 12:50:00,87.59,87.64,87.54,87.54,14265.0,72.6871,72.7286,72.6456,72.6456,14265.0
2016-10-06 13:00:00,87.55,87.58,87.54,87.54,9066.0,72.6539,72.6788,72.6456,72.6456,9066.0
2016-10-06 13:10:00,87.53,87.53,87.46,87.49,17496.0,72.6373,72.6373,72.5793,72.6042,17496.0
2016-10-06 13:20:00,87.49,87.52,87.45,87.51,16247.0,72.6042,72.629,72.571,72.6207,16247.0
2016-10-06 13:30:00,87.51,87.62,87.48,87.57,33918.0,72.6207,72.712,72.5959,72.6705,33918.0
2016-10-06 13:40:00,87.57,87.61,87.55,87.59,15890.0,72.6705,72.7037,72.6539,72.6871,15890.0
2016-10-06 13:50:00,87.6,87.7,87.59,87.61,15047.0,72.6954,72.7784,72.6871,72.7037,15047.0
2016-10-06 14:00:00,87.61,87.61,87.5,87.54,19867.0,72.7037,72.7037,72.6124,72.6456,19867.0
2016-10-06 14:10:00,87.53,87.59,87.51,87.54,10606.0,72.6373,72.6871,72.6207,72.6456,10606.0
2016-10-06 14:20:00,87.54,87.61,87.51,87.57,12315.0,72.6456,72.7037,72.6207,72.6705,12315.0
2016-10-06 14:30:00,87.56,87.61,87.54,87.61,12014.0,72.6622,72.7037,72.6456,72.7037,12014.0
2016-10-06 14:40:00,87.61,87.61,87.5,87.52,12117.0,72.7037,72.7037,72.6124,72.629,12117.0
2016-10-06 14:50:00,87.52,87.57,87.52,87.54,14351.0,72.629,72.6705,72.629,72.6456,14351.0
2016-10-06 15:00:00,87.54,87.61,87.52,87.53,16265.0,72.6456,72.7037,72.629,72.6373,16265.0
2016-10-06 15:10:00,87.53,87.57,87.47,87.49,16982.0,72.6373,72.6705,72.5876,72.6042,16982.0
2016-10-06 15:20:00,87.48,87.61,87.48,87.55,18654.0,72.5959,72.7037,72.5959,72.6539,18654.0
2016-10-06 15:30:00,87.54,87.61,87.51,87.61,30053.0,72.6456,72.7037,72.6207,72.7037,30053.0
2016-10-06 15:40:00,87.6,87.6,87.52,87.58,36517.0,72.6954,72.6954,72.629,72.6788,36517.0
2016-10-06 15:50:00,87.57,87.6,87.52,87.56,60737.0,72.6705,72.6954,72.629,72.6622,60737.0
2016-10-07 09:30:00,87.79,87.79,87.25,87.44,64960.0,72.8531,72.8531,72.405,72.5627,64960.0
2016-10-07 09:40:00,87.41,87.41,87.04,87.08,22096.0,72.5378,72.5378,72.2307,72.2639,22096.0
2016-10-07 09:50:00,87.07,87.25,87.06,87.14,23108.0,72.2556,72.405,72.2473,72.3137,23108.0
2016-10-07 10:00:00,87.15,87.39,87.15,87.39,27955.0,72.322,72.5212,72.322,72.5212,27955.0
2016-10-07 10:10:00,87.38,87.46,87.35,87.37,32090.0,72.5129,72.5793,72.488,72.5046,32090.0
2016-10-07 10:20:00,87.37,87.41,87.28,87.37,27631.0,72.5046,72.5378,72.4299,72.5046,27631.0
2016-10-07 10:30:00,87.38,87.4,87.28,87.4,39081.0,72.5129,72.5295,72.4299,72.5295,39081.0
2016-10-07 10:40:00,87.4,87.42,87.28,87.31,22981.0,72.5295,72.5461,72.4299,72.4548,22981.0
2016-10-07 10:50:00,87.32,87.35,87.18,87.2,25020.0,72.4631,72.488,72.3469,72.3635,25020.0
2016-10-07 11:00:00,87.2,87.34,87.17,87.33,18050.0,72.3635,72.4797,72.3386,72.4714,18050.0
2016-10-07 11:10:00,87.34,87.34,87.22,87.28,23356.0,72.4797,72.4797,72.3801,72.4299,23356.0
2016-10-07 11:20:00,87.28,87.33,87.27,87.29,26078.0,72.4299,72.4714,72.4216,72.4382,26078.0
2016-10-07 11:30:00,87.3,87.3,87.09,87.13,26929.0,72.4465,72.4465,72.2722,72.3054,26929.0
2016-10-07 11:40:00,87.12,87.13,86.86,86.96,31682.0,72.2971,72.3054,72.0813,72.1643,31682.0
2016-10-07 11:50:00,86.97,87.05,86.89,87.01,22433.0,72.1726,72.239,72.1062,72.2058,22433.0
2016-10-07 12:00:00,87.0,87.16,86.91,87.03,28630.0,72.1975,72.3303,72.1228,72.2224,28630.0
2016-10-07 12:10:00,87.04,87.11,87.0,87.05,23481.0,72.2307,72.2888,72.1975,72.239,23481.0
2016-10-07 12:20:00,87.06,87.08,86.94,87.03,17828.0,72.2473,72.2639,72.1477,72.2224,17828.0
2016-10-07 12:30:00,87.03,87.07,86.89,86.89,15831.0,72.2224,72.2556,72.1062,72.1062,15831.0
2016-10-07 12:40:00,86.91,87.1,86.88,87.1,16611.0,72.1228,72.2805,72.0979,72.2805,16611.0
2016-10-07 12:50:00,87.1,87.1,86.98,87.05,14970.0,72.2805,72.2805,72.1809,72.239,14970.0
2016-10-07 13:00:00,87.06,87.08,86.96,87.0,17208.0,72.2473,72.2639,72.1643,72.1975,17208.0
2016-10-07 13:10:00,87.03,87.06,86.97,86.97,18923.0,72.2224,72.2473,72.1726,72.1726,18923.0
2016-10-07 13:20:00,86.98,87.22,86.98,87.2,13018.0,72.1809,72.3801,72.1809,72.3635,13018.0
2016-10-07 13:30:00,87.22,87.31,87.18,87.31,16629.0,72.3801,72.4548,72.3469,72.4548,16629.0
2016-10-07 13:40:00,87.32,87.39,87.31,87.38,27775.0,72.4631,72.5212,72.4548,72.5129,27775.0
2016-10-07 13:50:00,87.38,87.39,87.31,87.34,15163.0,72.5129,72.5212,72.4548,72.4797,15163.0
2016-10-07 14:00:00,87.35,87.39,87.25,87.29,17114.0,72.488,72.5212,72.405,72.4382,17114.0
2016-10-07 14:10:00,87.29,87.42,87.28,87.34,17008.0,72.4382,72.5461,72.4299,72.4797,17008.0
2016-10-07 14:20:00,87.34,87.43,87.34,87.39,15230.0,72.4797,72.5544,72.4797,72.5212,15230.0
2016-10-07 14:30:00,87.38,87.47,87.38,87.44,13840.0,72.5129,72.5876,72.5129,72.5627,13840.0
2016-10-07 14:40:00,87.44,87.5,87.39,87.45,13395.0,72.5627,72.6124,72.5212,72.571,13395.0
2016-10-07 14:50:00,87.45,87.54,87.43,87.45,18170.0,72.571,72.6456,72.5544,72.571,18170.0
2016-10-07 15:00:00,87.45,87.5,87.38,87.38,17344.0,72.571,72.6124,72.5129,72.5129,17344.0
2016-10-07 15:10:00,87.37,87.44,87.37,87.4,57336.0,72.5046,72.5627,72.5046,72.5295,57336.0
2016-10-07 15:20:00,87.4,87.45,87.36,87.37,48432.0,72.5295,72.571,72.4963,72.5046,48432.0
2016-10-07 15:30:00,87.37,87.48,87.35,87.44,46126.0,72.5046,72.5959,72.488,72.5627,46126.0
2016-10-07 15:40:00,87.44,87.5,87.43,87.48,43539.0,72.5627,72.6124,72.5544,72.5959,43539.0
2016-10-07 15:50:00,87.47,87.49,87.36,87.38,116817.0,72.5876,72.6042,72.4963,72.5129,116817.0
2016-10-10 09:30:00,87.74,88.12,87.74,87.89,31383.0,72.8116,73.127,72.8116,72.9361,31383.0
2016-10-10 09:40:00,87.88,88.23,87.88,88.22,33437.0,72.9278,73.2182,72.9278,73.2099,33437.0
2016-10-10 09:50:00,88.21,88.23,88.11,88.15,15603.0,73.2016,73.2182,73.1187,73.1519,15603.0
2016-10-10 10:00:00,88.16,88.22,88.08,88.13,16814.0,73.1602,73.2099,73.0938,73.1353,16814.0
2016-10-10 10:10:00,88.13,88.18,87.94,87.94,21662.0,73.1353,73.1768,72.9776,72.9776,21662.0
2016-10-10 10:20:00,87.95,88.0,87.88,87.88,13724.0,72.9859,73.0274,72.9278,72.9278,13724.0
2016-10-10 10:30:00,87.89,87.97,87.82,87.88,29972.0,72.9361,73.0025,72.878,72.9278,29972.0
2016-10-10 10:40:00,87.89,87.92,87.83,87.84,13969.0,72.9361,72.961,72.8863,72.8946,13969.0
2016-10-10 10:50:00,87.85,87.87,87.79,87.86,8022.0,72.9029,72.9195,72.8531,72.9112,8022.0
2016-10-10 11:00:00,87.87,87.89,87.75,87.8,10904.0,72.9195,72.9361,72.8199,72.8614,10904.0
2016-10-10 11:10:00,87.81,87.85,87.71,87.72,19873.0,72.8697,72.9029,72.7867,72.795,19873.0
2016-10-10 11:20:00,87.71,87.78,87.68,87.73,15583.0,72.7867,72.8448,72.7618,72.8033,15583.0
2016-10-10 11:30:00,87.74,87.76,87.68,87.71,12248.0,72.8116,72.8282,72.7618,72.7867,12248.0
2016-10-10 11:40:00,87.7,87.74,87.68,87.74,11302.0,72.7784,72.8116,72.7618,72.8116,11302.0
2016-10-10 11:50:00,87.75,87.79,87.72,87.76,10802.0,72.8199,72.8531,72.795,72.8282,10802.0
2016-10-10 12:00:00,87.76,87.76,87.65,87.7,16115.0,72.8282,72.8282,72.7369,72.7784,16115.0
2016-10-10 12:10:00,87.69,87.74,87.67,87.71,15445.0,72.7701,72.8116,72.7535,72.7867,15445.0
2016-10-10 12:20:00,87.7,87.75,87.65,87.75,10364.0,72.7784,72.8199,72.7369,72.8199,10364.0
2016-10-10 12:30:00,87.74,87.79,87.73,87.73,14124.0,72.8116,72.8531,72.8033,72.8033,14124.0
2016-10-10 12:40:00,87.74,87.83,87.74,87.82,9161.0,72.8116,72.8863,72.8116,72.878,9161.0
2016-10-10 12:50:00,87.82,87.82,87.73,87.74,13700.0,72.878,72.878,72.8033,72.8116,13700.0
2016-10-10 13:00:00,87.74,87.77,87.71,87.77,17665.0,72.8116,72.8365,72.7867,72.8365,17665.0
2016-10-10 13:10:00,87.77,87.77,87.66,87.66,16995.0,72.8365,72.8365,72.7452,72.7452,16995.0
2016-10-10 13:20:00,87.67,87.71,87.64,87.66,16586.0,72.7535,72.7867,72.7286,72.7452,16586.0
2016-10-10 13:30:00,87.67,87.72,87.66,87.69,14282.0,72.7535,72.795,72.7452,72.7701,14282.0
2016-10-10 13:40:00,87.69,87.76,87.63,87.76,12254.0,72.7701,72.8282,72.7203,72.8282,12254.0
2016-10-10 13:50:00,87.76,87.81,87.7,87.72,19020.0,72.8282,72.8697,72.7784,72.795,19020.0
2016-10-10 14:00:00,87.72,87.84,87.72,87.77,26213.0,72.795,72.8946,72.795,72.8365,26213.0
2016-10-10 14:10:00,87.77,87.86,87.76,87.86,15997.0,72.8365,72.9112,72.8282,72.9112,15997.0
2016-10-10 14:20:00,87.86,87.92,87.86,87.91,11926.0,72.9112,72.961,72.9112,72.9527,11926.0
2016-10-10 14:30:00,87.91,87.99,87.9,87.98,28855.0,72.9527,73.0191,72.9444,73.0108,28855.0
2016-10-10 14:40:00,87.98,87.99,87.9,87.92,31836.0,73.0108,73.0191,72.9444,72.961,31836.0
2016-10-10 14:50:00,87.92,87.98,87.9,87.94,19243.0,72.961,73.0108,72.9444,72.9776,19243.0
2016-10-10 15:00:00,87.94,87.95,87.86,87.87,12316.0,72.9776,72.9859,72.9112,72.9195,12316.0
2016-10-10 15:10:00,87.88,87.88,87.79,87.8,15879.0,72.9278,72.9278,72.8531,72.8614,15879.0
2016-10-10 15:20:00,87.8,87.81,87.76,87.77,16227.0,72.8614,72.8697,72.8282,72.8365,16227.0
2016-10-10 15:30:00,87.77,87.77,87.69,87.7,22794.0,72.8365,72.8365,72.7701,72.7784,22794.0
2016-10-10 15:40:00,87.7,87.73,87.68,87.69,25035.0,72.7784,72.8033,72.7618,72.7701,25035.0
2016-10-10 15:50:00,87.69,87.82,87.68,87.78,80077.0,72.7701,72.878,72.7618,72.8448,80077.0
2016-10-11 09:30:00,87.67,87.67,87.09,87.1,32559.0,72.7535,72.7535,72.2722,72.2805,32559.0
2016-10-11 09:40:00,87.07,87.12,86.91,86.94,28016.0,72.2556,72.2971,72.1228,72.1477,28016.0
2016-10-11 09:50:00,86.93,86.95,86.81,86.81,43058.0,72.1394,72.156,72.0398,72.0398,43058.0
2016-10-11 10:00:00,86.83,87.03,86.78,87.02,26695.0,72.0564,72.2224,72.015,72.2141,26695.0
2016-10-11 10:10:00,87.02,87.02,86.84,86.93,46917.0,72.2141,72.2141,72.0647,72.1394,46917.0
2016-10-11 10:20:00,86.93,86.99,86.83,86.93,29123.0,72.1394,72.1892,72.0564,72.1394,29123.0
2016-10-11 10:30:00,86.93,86.98,86.9,86.91,30430.0,72.1394,72.1809,72.1145,72.1228,30430.0
2016-10-11 10:40:00,86.91,86.95,86.9,86.92,33141.0,72.1228,72.156,72.1145,72.1311,33141.0
2016-10-11 10:50:00,86.91,86.92,86.67,86.68,165555.0,72.1228,72.1311,71.9237,71.932,165555.0
2016-10-11 11:00:00,86.66,86.67,86.4,86.4,40616.0,71.9154,71.9237,71.6996,71.6996,40616.0
2016-10-11 11:10:00,86.39,86.4,86.21,86.3,26175.0,71.6913,71.6996,71.5419,71.6166,26175.0
2016-10-11 11:20:00,86.28,86.39,86.23,86.25,25612.0,71.6,71.6913,71.5585,71.5751,25612.0
2016-10-11 11:30:00,86.25,86.35,86.25,86.29,28511.0,71.5751,71.6581,71.5751,71.6083,28511.0
2016-10-11 11:40:00,86.28,86.35,86.24,86.3,67936.0,71.6,71.6581,71.5668,71.6166,67936.0
2016-10-11 11:50:00,86.29,86.47,86.29,86.46,32327.0,71.6083,71.7577,71.6083,71.7494,32327.0
2016-10-11 12:00:00,86.45,86.53,86.36,86.42,49544.0,71.7411,71.8075,71.6664,71.7162,49544.0
2016-10-11 12:10:00,86.41,86.53,86.37,86.52,20743.0,71.7079,71.8075,71.6747,71.7992,20743.0
2016-10-11 12:20:00,86.54,86.54,86.39,86.4,12258.0,71.8158,71.8158,71.6913,71.6996,12258.0
2016-10-11 12:30:00,86.39,86.43,86.28,86.43,16462.0,71.6913,71.7245,71.6,71.7245,16462.0
2016-10-11 12:40:00,86.44,86.54,86.41,86.47,18716.0,71.7328,71.8158,71.7079,71.7577,18716.0
2016-10-11 12:50:00,86.46,86.46,86.36,86.39,11908.0,71.7494,71.7494,71.6664,71.6913,11908.0
2016-10-11 13:00:00,86.37,86.37,86.22,86.26,18766.0,71.6747,71.6747,71.5502,71.5834,18766.0
2016-10-11 13:10:00,86.24,86.25,86.11,86.15,21598.0,71.5668,71.5751,71.4589,71.4921,21598.0
2016-10-11 13:20:00,86.16,86.28,86.16,86.25,19153.0,71.5004,71.6,71.5004,71.5751,19153.0
2016-10-11 13:30:00,86.22,86.25,86.15,86.17,24635.0,71.5502,71.5751,71.4921,71.5087,24635.0
2016-10-11 13:40:00,86.17,86.18,86.0,86.01,26682.0,71.5087,71.517,71.3677,71.376,26682.0
2016-10-11 13:50:00,86.04,86.11,85.98,86.02,22845.0,71.4009,71.4589,71.3511,71.3843,22845.0
2016-10-11 14:00:00,86.03,86.07,85.98,86.05,28365.0,71.3926,71.4258,71.3511,71.4092,28365.0
2016-10-11 14:10:00,86.06,86.09,85.84,85.87,37755.0,71.4175,71.4424,71.2349,71.2598,37755.0
2016-10-11 14:20:00,85.87,85.87,85.8,85.82,39560.0,71.2598,71.2598,71.2017,71.2183,39560.0
2016-10-11 14:30:00,85.84,85.84,85.74,85.76,42958.0,71.2349,71.2349,71.1519,71.1685,42958.0
2016-10-11 14:40:00,85.77,85.9,85.72,85.87,48585.0,71.1768,71.2847,71.1353,71.2598,48585.0
2016-10-11 14:50:00,85.86,85.92,85.8,85.85,34386.0,71.2515,71.3013,71.2017,71.2432,34386.0
2016-10-11 15:00:00,85.84,85.93,85.82,85.91,60224.0,71.2349,71.3096,71.2183,71.293,60224.0
2016-10-11 15:10:00,85.91,86.03,85.88,86.03,48038.0,71.293,71.3926,71.2681,71.3926,48038.0
2016-10-11 15:20:00,86.05,86.09,85.97,86.0,64049.0,71.4092,71.4424,71.3428,71.3677,64049.0
2016-10-11 15:30:00,86.0,86.06,85.97,86.05,48382.0,71.3677,71.4175,71.3428,71.4092,48382.0
2016-10-11 15:40:00,86.04,86.16,86.04,86.14,57824.0,71.4009,71.5004,71.4009,71.4838,57824.0
2016-10-11 15:50:00,86.14,86.14,86.01,86.1,84121.0,71.4838,71.4838,71.376,71.4507,84121.0
2016-10-12 09:30:00,86.28,86.54,86.12,86.24,41998.0,71.6,71.8158,71.4672,71.5668,41998.0
2016-10-12 09:40:00,86.22,86.37,86.07,86.34,37717.0,71.5502,71.6747,71.4258,71.6498,37717.0
2016-10-12 09:50:00,86.34,86.52,86.31,86.51,27907.0,71.6498,71.7992,71.6249,71.7909,27907.0
2016-10-12 10:00:00,86.5,86.6,86.4,86.4,23923.0,71.7826,71.8656,71.6996,71.6996,23923.0
2016-10-12 10:10:00,86.39,86.52,86.35,86.42,20435.0,71.6913,71.7992,71.6581,71.7162,20435.0
2016-10-12 10:20:00,86.43,86.64,86.4,86.61,10804.0,71.7245,71.8988,71.6996,71.8739,10804.0
2016-10-12 10:30:00,86.61,86.61,86.48,86.53,19898.0,71.8739,71.8739,71.766,71.8075,19898.0
2016-10-12 10:40:00,86.53,86.55,86.46,86.46,13372.0,71.8075,71.8241,71.7494,71.7494,13372.0
2016-10-12 10:50:00,86.46,86.55,86.42,86.55,14613.0,71.7494,71.8241,71.7162,71.8241,14613.0
2016-10-12 11:00:00,86.55,86.67,86.53,86.62,13423.0,71.8241,71.9237,71.8075,71.8822,13423.0
2016-10-12 11:10:00,86.62,86.7,86.53,86.58,14091.0,71.8822,71.9486,71.8075,71.849,14091.0
2016-10-12 11:20:00,86.56,86.66,86.54,86.62,12890.0,71.8324,71.9154,71.8158,71.8822,12890.0
2016-10-12 11:30:00,86.61,86.75,86.61,86.73,14263.0,71.8739,71.9901,71.8739,71.9735,14263.0
2016-10-12 11:40:00,86.75,86.76,86.65,86.73,11539.0,71.9901,71.9984,71.9071,71.9735,11539.0
2016-10-12 11:50:00,86.73,86.73,86.62,86.66,9072.0,71.9735,71.9735,71.8822,71.9154,9072.0
2016-10-12 12:00:00,86.67,86.69,86.61,86.66,14629.0,71.9237,71.9403,71.8739,71.9154,14629.0
2016-10-12 12:10:00,86.68,86.8,86.68,86.8,9667.0,71.932,72.0316,71.932,72.0316,9667.0
2016-10-12 12:20:00,86.8,86.92,86.8,86.82,17730.0,72.0316,72.1311,72.0316,72.0481,17730.0
2016-10-12 12:30:00,86.82,86.96,86.82,86.93,16125.0,72.0481,72.1643,72.0481,72.1394,16125.0
2016-10-12 12:40:00,86.93,86.96,86.9,86.93,13763.0,72.1394,72.1643,72.1145,72.1394,13763.0
2016-10-12 12:50:00,86.93,87.0,86.92,86.93,14862.0,72.1394,72.1975,72.1311,72.1394,14862.0
2016-10-12 13:00:00,86.93,86.96,86.88,86.95,7886.0,72.1394,72.1643,72.0979,72.156,7886.0
2016-10-12 13:10:00,86.95,86.95,86.88,86.91,12266.0,72.156,72.156,72.0979,72.1228,12266.0
2016-10-12 13:20:00,86.91,86.92,86.87,86.91,12996.0,72.1228,72.1311,72.0896,72.1228,12996.0
2016-10-12 13:30:00,86.93,86.95,86.85,86.9,7125.0,72.1394,72.156,72.073,72.1145,7125.0
2016-10-12 13:40:00,86.9,86.95,86.85,86.86,13791.0,72.1145,72.156,72.073,72.0813,13791.0
2016-10-12 13:50:00,86.86,86.97,86.86,86.95,10405.0,72.0813,72.1726,72.0813,72.156,10405.0
2016-10-12 14:00:00,86.97,87.03,86.83,87.0,26298.0,72.1726,72.2224,72.0564,72.1975,26298.0
2016-10-12 14:10:00,87.01,87.14,86.98,87.04,18918.0,72.2058,72.3137,72.1809,72.2307,18918.0
2016-10-12 14:20:00,87.04,87.08,86.95,87.0,13209.0,72.2307,72.2639,72.156,72.1975,13209.0
2016-10-12 14:30:00,87.0,87.06,86.98,87.03,15740.0,72.1975,72.2473,72.1809,72.2224,15740.0
2016-10-12 14:40:00,87.03,87.04,86.9,86.95,22631.0,72.2224,72.2307,72.1145,72.156,22631.0
2016-10-12 14:50:00,86.95,87.0,86.84,86.86,32038.0,72.156,72.1975,72.0647,72.0813,32038.0
2016-10-12 15:00:00,86.86,86.87,86.76,86.84,37751.0,72.0813,72.0896,71.9984,72.0647,37751.0
2016-10-12 15:10:00,86.84,86.87,86.78,86.82,31723.0,72.0647,72.0896,72.015,72.0481,31723.0
2016-10-12 15:20:00,86.83,86.86,86.8,86.8,28945.0,72.0564,72.0813,72.0316,72.0316,28945.0
2016-10-12 15:30:00,86.79,86.81,86.71,86.81,32942.0,72.0233,72.0398,71.9569,72.0398,32942.0
2016-10-12 15:40:00,86.82,86.95,86.82,86.93,44192.0,72.0481,72.156,72.0481,72.1394,44192.0
2016-10-12 15:50:00,86.92,86.94,86.85,86.87,72690.0,72.1311,72.1477,72.073,72.0896,72690.0
2016-10-13 09:30:00,86.43,86.43,85.95,86.1,52886.0,71.7245,71.7245,71.3262,71.4507,52886.0
2016-10-13 09:40:00,86.09,86.35,86.03,86.28,22538.0,71.4424,71.6581,71.3926,71.6,22538.0
2016-10-13 09:50:00,86.27,86.27,86.01,86.11,27780.0,71.5917,71.5917,71.376,71.4589,27780.0
2016-10-13 10:00:00,86.11,86.26,86.05,86.18,20540.0,71.4589,71.5834,71.4092,71.517,20540.0
2016-10-13 10:10:00,86.19,86.25,86.1,86.17,14876.0,71.5253,71.5751,71.4507,71.5087,14876.0
2016-10-13 10:20:00,86.16,86.25,86.13,86.25,22095.0,71.5004,71.5751,71.4755,71.5751,22095.0
2016-10-13 10:30:00,86.24,86.4,86.12,86.32,20167.0,71.5668,71.6996,71.4672,71.6332,20167.0
2016-10-13 10:40:00,86.34,86.36,86.24,86.27,41983.0,71.6498,71.6664,71.5668,71.5917,41983.0
2016-10-13 10:50:00,86.27,86.33,86.23,86.24,24005.0,71.5917,71.6415,71.5585,71.5668,24005.0
2016-10-13 11:00:00,86.24,86.28,86.15,86.26,63474.0,71.5668,71.6,71.4921,71.5834,63474.0
2016-10-13 11:10:00,86.26,86.34,86.22,86.32,27858.0,71.5834,71.6498,71.5502,71.6332,27858.0
2016-10-13 11:20:00,86.38,86.45,86.3,86.39,16216.0,71.683,71.7411,71.6166,71.6913,16216.0
2016-10-13 11:30:00,86.38,86.58,86.37,86.38,41146.0,71.683,71.849,71.6747,71.683,41146.0
2016-10-13 11:40:00,86.38,86.51,86.38,86.38,10626.0,71.683,71.7909,71.683,71.683,10626.0
2016-10-13 11:50:00,86.37,86.44,86.32,86.42,8618.0,71.6747,71.7328,71.6332,71.7162,8618.0
2016-10-13 12:00:00,86.4,86.47,86.34,86.46,11212.0,71.6996,71.7577,71.6498,71.7494,11212.0
2016-10-13 12:10:00,86.47,86.54,86.41,86.53,10759.0,71.7577,71.8158,71.7079,71.8075,10759.0
2016-10-13 12:20:00,86.52,86.54,86.45,86.49,10972.0,71.7992,71.8158,71.7411,71.7743,10972.0
2016-10-13 12:30:00,86.5,86.72,86.48,86.69,18067.0,71.7826,71.9652,71.766,71.9403,18067.0
2016-10-13 12:40:00,86.72,86.77,86.66,86.77,23577.0,71.9652,72.0067,71.9154,72.0067,23577.0
2016-10-13 12:50:00,86.77,86.79,86.67,86.73,12658.0,72.0067,72.0233,71.9237,71.9735,12658.0
2016-10-13 13:00:00,86.74,86.76,86.68,86.73,14566.0,71.9818,71.9984,71.932,71.9735,14566.0
2016-10-13 13:10:00,86.73,86.78,86.66,86.76,11752.0,71.9735,72.015,71.9154,71.9984,11752.0
2016-10-13 13:20:00,86.75,86.79,86.72,86.77,9168.0,71.9901,72.0233,71.9652,72.0067,9168.0
2016-10-13 13:30:00,86.76,86.79,86.71,86.76,18720.0,71.9984,72.0233,71.9569,71.9984,18720.0
2016-10-13 13:40:00,86.78,86.87,86.77,86.79,16158.0,72.015,72.0896,72.0067,72.0233,16158.0
2016-10-13 13:50:00,86.8,87.02,86.8,86.99,23807.0,72.0316,72.2141,72.0316,72.1892,23807.0
2016-10-13 14:00:00,86.99,87.07,86.95,87.01,16807.0,72.1892,72.2556,72.156,72.2058,16807.0
2016-10-13 14:10:00,87.0,87.0,86.91,86.92,24446.0,72.1975,72.1975,72.1228,72.1311,24446.0
2016-10-13 14:20:00,86.92,86.97,86.88,86.94,16812.0,72.1311,72.1726,72.0979,72.1477,16812.0
2016-10-13 14:30:00,86.96,87.02,86.92,86.95,15065.0,72.1643,72.2141,72.1311,72.156,15065.0
2016-10-13 14:40:00,86.95,87.06,86.93,87.03,22820.0,72.156,72.2473,72.1394,72.2224,22820.0
2016-10-13 14:50:00,87.04,87.15,86.99,87.15,19604.0,72.2307,72.322,72.1892,72.322,19604.0
2016-10-13 15:00:00,87.14,87.14,87.07,87.11,15523.0,72.3137,72.3137,72.2556,72.2888,15523.0
2016-10-13 15:10:00,87.12,87.19,87.09,87.09,16574.0,72.2971,72.3552,72.2722,72.2722,16574.0
2016-10-13 15:20:00,87.08,87.12,87.06,87.08,21274.0,72.2639,72.2971,72.2473,72.2639,21274.0
2016-10-13 15:30:00,87.09,87.11,87.04,87.07,30148.0,72.2722,72.2888,72.2307,72.2556,30148.0
2016-10-13 15:40:00,87.07,87.08,86.95,86.97,38683.0,72.2556,72.2639,72.156,72.1726,38683.0
2016-10-13 15:50:00,86.96,86.96,86.79,86.9,102840.0,72.1643,72.1643,72.0233,72.1145,102840.0
2016-10-14 09:30:00,87.32,87.5,86.91,87.5,46948.0,72.4631,72.6124,72.1228,72.6124,46948.0
2016-10-14 09:40:00,87.5,87.7,87.46,87.65,30140.0,72.6124,72.7784,72.5793,72.7369,30140.0
2016-10-14 09:50:00,87.66,87.78,87.63,87.66,25095.0,72.7452,72.8448,72.7203,72.7452,25095.0
2016-10-14 10:00:00,87.65,87.77,87.63,87.66,29727.0,72.7369,72.8365,72.7203,72.7452,29727.0
2016-10-14 10:10:00,87.66,87.88,87.64,87.86,22544.0,72.7452,72.9278,72.7286,72.9112,22544.0
2016-10-14 10:20:00,87.87,87.95,87.84,87.93,21024.0,72.9195,72.9859,72.8946,72.9693,21024.0
2016-10-14 10:30:00,87.94,88.03,87.94,88.01,27125.0,72.9776,73.0523,72.9776,73.0357,27125.0
2016-10-14 10:40:00,88.01,88.05,87.9,87.94,28001.0,73.0357,73.0689,72.9444,72.9776,28001.0
2016-10-14 10:50:00,87.94,87.94,87.87,87.87,13500.0,72.9776,72.9776,72.9195,72.9195,13500.0
2016-10-14 11:00:00,87.87,87.87,87.72,87.75,16192.0,72.9195,72.9195,72.795,72.8199,16192.0
2016-10-14 11:10:00,87.76,87.79,87.73,87.78,14913.0,72.8282,72.8531,72.8033,72.8448,14913.0
2016-10-14 11:20:00,87.78,87.85,87.67,87.67,13557.0,72.8448,72.9029,72.7535,72.7535,13557.0
2016-10-14 11:30:00,87.65,87.65,87.54,87.55,9882.0,72.7369,72.7369,72.6456,72.6539,9882.0
2016-10-14 11:40:00,87.57,87.59,87.48,87.54,14818.0,72.6705,72.6871,72.5959,72.6456,14818.0
2016-10-14 11:50:00,87.53,87.62,87.49,87.52,20700.0,72.6373,72.712,72.6042,72.629,20700.0
2016-10-14 12:00:00,87.51,87.63,87.5,87.59,18471.0,72.6207,72.7203,72.6124,72.6871,18471.0
2016-10-14 12:10:00,87.61,87.61,87.49,87.55,19341.0,72.7037,72.7037,72.6042,72.6539,19341.0
2016-10-14 12:20:00,87.55,87.64,87.51,87.64,20106.0,72.6539,72.7286,72.6207,72.7286,20106.0
2016-10-14 12:30:00,87.64,87.7,87.64,87.68,16393.0,72.7286,72.7784,72.7286,72.7618,16393.0
2016-10-14 12:40:00,87.68,87.72,87.62,87.65,20697.0,72.7618,72.795,72.712,72.7369,20697.0
2016-10-14 12:50:00,87.65,87.74,87.63,87.71,26647.0,72.7369,72.8116,72.7203,72.7867,26647.0
2016-10-14 13:00:00,87.71,87.8,87.64,87.77,29280.0,72.7867,72.8614,72.7286,72.8365,29280.0
2016-10-14 13:10:00,87.76,87.79,87.72,87.74,16546.0,72.8282,72.8531,72.795,72.8116,16546.0
2016-10-14 13:20:00,87.74,87.8,87.72,87.73,29052.0,72.8116,72.8614,72.795,72.8033,29052.0
2016-10-14 13:30:00,87.74,87.92,87.7,87.85,27669.0,72.8116,72.961,72.7784,72.9029,27669.0
2016-10-14 13:40:00,87.84,87.84,87.67,87.7,16953.0,72.8946,72.8946,72.7535,72.7784,16953.0
2016-10-14 13:50:00,87.73,87.73,87.63,87.65,15021.0,72.8033,72.8033,72.7203,72.7369,15021.0
2016-10-14 14:00:00,87.64,87.66,87.52,87.53,25468.0,72.7286,72.7452,72.629,72.6373,25468.0
2016-10-14 14:10:00,87.51,87.55,87.48,87.54,16735.0,72.6207,72.6539,72.5959,72.6456,16735.0
2016-10-14 14:20:00,87.54,87.67,87.54,87.66,19067.0,72.6456,72.7535,72.6456,72.7452,19067.0
2016-10-14 14:30:00,87.67,87.71,87.58,87.68,26644.0,72.7535,72.7867,72.6788,72.7618,26644.0
2016-10-14 14:40:00,87.69,87.7,87.62,87.63,18762.0,72.7701,72.7784,72.712,72.7203,18762.0
2016-10-14 14:50:00,87.63,87.65,87.46,87.51,17793.0,72.7203,72.7369,72.5793,72.6207,17793.0
2016-10-14 15:00:00,87.5,87.61,87.5,87.6,21311.0,72.6124,72.7037,72.6124,72.6954,21311.0
2016-10-14 15:10:00,87.61,87.68,87.57,87.58,23155.0,72.7037,72.7618,72.6705,72.6788,23155.0
2016-10-14 15:20:00,87.57,87.66,87.56,87.57,45548.0,72.6705,72.7452,72.6622,72.6705,45548.0
2016-10-14 15:30:00,87.56,87.74,87.56,87.73,36605.0,72.6622,72.8116,72.6622,72.8033,36605.0
2016-10-14 15:40:00,87.73,87.74,87.63,87.66,49194.0,72.8033,72.8116,72.7203,72.7452,49194.0
2016-10-14 15:50:00,87.66,87.67,87.55,87.56,82935.0,72.7452,72.7535,72.6539,72.6622,82935.0
2016-10-17 09:30:00,87.58,87.7,87.36,87.36,29021.0,72.6788,72.7784,72.4963,72.4963,29021.0
2016-10-17 09:40:00,87.41,87.41,87.29,87.4,18258.0,72.5378,72.5378,72.4382,72.5295,18258.0
2016-10-17 09:50:00,87.41,87.43,87.18,87.32,34427.0,72.5378,72.5544,72.3469,72.4631,34427.0
2016-10-17 10:00:00,87.33,87.43,87.28,87.35,17865.0,72.4714,72.5544,72.4299,72.488,17865.0
2016-10-17 10:10:00,87.36,87.43,87.36,87.39,10708.0,72.4963,72.5544,72.4963,72.5212,10708.0
2016-10-17 10:20:00,87.39,87.65,87.34,87.58,19890.0,72.5212,72.7369,72.4797,72.6788,19890.0
2016-10-17 10:30:00,87.58,87.6,87.52,87.54,17060.0,72.6788,72.6954,72.629,72.6456,17060.0
2016-10-17 10:40:00,87.54,87.57,87.42,87.51,19907.0,72.6456,72.6705,72.5461,72.6207,19907.0
2016-10-17 10:50:00,87.5,87.56,87.48,87.51,30167.0,72.6124,72.6622,72.5959,72.6207,30167.0
2016-10-17 11:00:00,87.53,87.53,87.38,87.38,14000.0,72.6373,72.6373,72.5129,72.5129,14000.0
2016-10-17 11:10:00,87.38,87.44,87.35,87.4,17915.0,72.5129,72.5627,72.488,72.5295,17915.0
2016-10-17 11:20:00,87.39,87.46,87.34,87.39,26479.0,72.5212,72.5793,72.4797,72.5212,26479.0
2016-10-17 11:30:00,87.41,87.44,87.34,87.39,17910.0,72.5378,72.5627,72.4797,72.5212,17910.0
2016-10-17 11:40:00,87.39,87.46,87.38,87.39,16839.0,72.5212,72.5793,72.5129,72.5212,16839.0
2016-10-17 11:50:00,87.4,87.54,87.4,87.49,19020.0,72.5295,72.6456,72.5295,72.6042,19020.0
2016-10-17 12:00:00,87.5,87.53,87.39,87.41,14016.0,72.6124,72.6373,72.5212,72.5378,14016.0
2016-10-17 12:10:00,87.42,87.42,87.29,87.3,17892.0,72.5461,72.5461,72.4382,72.4465,17892.0
2016-10-17 12:20:00,87.31,87.34,87.2,87.24,17138.0,72.4548,72.4797,72.3635,72.3967,17138.0
2016-10-17 12:30:00,87.24,87.34,87.23,87.31,17639.0,72.3967,72.4797,72.3884,72.4548,17639.0
2016-10-17 12:40:00,87.31,87.33,87.24,87.28,12268.0,72.4548,72.4714,72.3967,72.4299,12268.0
2016-10-17 12:50:00,87.29,87.31,87.21,87.23,15950.0,72.4382,72.4548,72.3718,72.3884,15950.0
2016-10-17 13:00:00,87.24,87.29,87.19,87.25,9033.0,72.3967,72.4382,72.3552,72.405,9033.0
2016-10-17 13:10:00,87.24,87.24,87.14,87.15,14675.0,72.3967,72.3967,72.3137,72.322,14675.0
2016-10-17 13:20:00,87.16,87.17,87.09,87.15,12169.0,72.3303,72.3386,72.2722,72.322,12169.0
2016-10-17 13:30:00,87.16,87.17,87.09,87.13,10628.0,72.3303,72.3386,72.2722,72.3054,10628.0
2016-10-17 13:40:00,87.11,87.13,87.04,87.07,13978.0,72.2888,72.3054,72.2307,72.2556,13978.0
2016-10-17 13:50:00,87.05,87.11,86.98,87.0,16700.0,72.239,72.2888,72.1809,72.1975,16700.0
2016-10-17 14:00:00,87.01,87.05,86.98,86.98,19130.0,72.2058,72.239,72.1809,72.1809,19130.0
2016-10-17 14:10:00,86.99,87.07,86.98,87.05,16216.0,72.1892,72.2556,72.1809,72.239,16216.0
2016-10-17 14:20:00,87.04,87.07,87.0,87.07,15911.0,72.2307,72.2556,72.1975,72.2556,15911.0
2016-10-17 14:30:00,87.07,87.07,87.0,87.02,15509.0,72.2556,72.2556,72.1975,72.2141,15509.0
2016-10-17 14:40:00,87.01,87.06,86.98,86.99,13297.0,72.2058,72.2473,72.1809,72.1892,13297.0
2016-10-17 14:50:00,86.99,87.22,86.99,87.22,42208.0,72.1892,72.3801,72.1892,72.3801,42208.0
2016-10-17 15:00:00,87.22,87.22,87.18,87.2,13431.0,72.3801,72.3801,72.3469,72.3635,13431.0
2016-10-17 15:10:00,87.2,87.21,87.15,87.17,23424.0,72.3635,72.3718,72.322,72.3386,23424.0
2016-10-17 15:20:00,87.18,87.23,87.17,87.23,24556.0,72.3469,72.3884,72.3386,72.3884,24556.0
2016-10-17 15:30:00,87.22,87.24,87.19,87.22,30353.0,72.3801,72.3967,72.3552,72.3801,30353.0
2016-10-17 15:40:00,87.22,87.25,87.16,87.18,42820.0,72.3801,72.405,72.3303,72.3469,42820.0
2016-10-17 15:50:00,87.18,87.26,87.18,87.24,136277.0,72.3469,72.4133,72.3469,72.3967,136277.0
2016-10-18 09:30:00,88.12,88.37,87.79,87.89,100263.0,73.127,73.3344,72.8531,72.9361,100263.0
2016-10-18 09:40:00,87.91,87.96,87.66,87.72,20879.0,72.9527,72.9942,72.7452,72.795,20879.0
2016-10-18 09:50:00,87.74,87.78,87.49,87.55,32269.0,72.8116,72.8448,72.6042,72.6539,32269.0
2016-10-18 10:00:00,87.57,87.62,87.44,87.51,22985.0,72.6705,72.712,72.5627,72.6207,22985.0
2016-10-18 10:10:00,87.51,87.58,87.46,87.55,23672.0,72.6207,72.6788,72.5793,72.6539,23672.0
2016-10-18 10:20:00,87.56,87.61,87.36,87.38,19163.0,72.6622,72.7037,72.4963,72.5129,19163.0
2016-10-18 10:30:00,87.37,87.43,87.35,87.42,16678.0,72.5046,72.5544,72.488,72.5461,16678.0
2016-10-18 10:40:00,87.42,87.45,87.37,87.42,34007.0,72.5461,72.571,72.5046,72.5461,34007.0
2016-10-18 10:50:00,87.42,87.45,87.38,87.44,23399.0,72.5461,72.571,72.5129,72.5627,23399.0
2016-10-18 11:00:00,87.45,87.5,87.44,87.44,16466.0,72.571,72.6124,72.5627,72.5627,16466.0
2016-10-18 11:10:00,87.43,87.43,87.32,87.4,18905.0,72.5544,72.5544,72.4631,72.5295,18905.0
2016-10-18 11:20:00,87.39,87.46,87.39,87.43,13530.0,72.5212,72.5793,72.5212,72.5544,13530.0
2016-10-18 11:30:00,87.44,87.47,87.4,87.44,11346.0,72.5627,72.5876,72.5295,72.5627,11346.0
2016-10-18 11:40:00,87.44,87.47,87.39,87.42,20750.0,72.5627,72.5876,72.5212,72.5461,20750.0
2016-10-18 11:50:00,87.42,87.51,87.38,87.51,14932.0,72.5461,72.6207,72.5129,72.6207,14932.0
2016-10-18 12:00:00,87.54,87.59,87.54,87.58,10288.0,72.6456,72.6871,72.6456,72.6788,10288.0
2016-10-18 12:10:00,87.59,87.62,87.57,87.6,12440.0,72.6871,72.712,72.6705,72.6954,12440.0
2016-10-18 12:20:00,87.61,87.62,87.55,87.57,7300.0,72.7037,72.712,72.6539,72.6705,7300.0
2016-10-18 12:30:00,87.58,87.64,87.57,87.62,9590.0,72.6788,72.7286,72.6705,72.712,9590.0
2016-10-18 12:40:00,87.59,87.6,87.53,87.56,6947.0,72.6871,72.6954,72.6373,72.6622,6947.0
2016-10-18 12:50:00,87.57,87.6,87.53,87.58,12493.0,72.6705,72.6954,72.6373,72.6788,12493.0
2016-10-18 13:00:00,87.59,87.66,87.59,87.65,7481.0,72.6871,72.7452,72.6871,72.7369,7481.0
2016-10-18 13:10:00,87.65,87.72,87.64,87.71,18548.0,72.7369,72.795,72.7286,72.7867,18548.0
2016-10-18 13:20:00,87.71,87.74,87.65,87.65,10751.0,72.7867,72.8116,72.7369,72.7369,10751.0
2016-10-18 13:30:00,87.65,87.67,87.59,87.66,10782.0,72.7369,72.7535,72.6871,72.7452,10782.0
2016-10-18 13:40:00,87.66,87.68,87.64,87.65,11171.0,72.7452,72.7618,72.7286,72.7369,11171.0
2016-10-18 13:50:00,87.66,87.71,87.65,87.67,10298.0,72.7452,72.7867,72.7369,72.7535,10298.0
2016-10-18 14:00:00,87.65,87.71,87.65,87.67,8248.0,72.7369,72.7867,72.7369,72.7535,8248.0
2016-10-18 14:10:00,87.67,87.68,87.63,87.63,18622.0,72.7535,72.7618,72.7203,72.7203,18622.0
2016-10-18 14:20:00,87.62,87.66,87.6,87.63,15837.0,72.712,72.7452,72.6954,72.7203,15837.0
2016-10-18 14:30:00,87.64,87.66,87.59,87.59,12446.0,72.7286,72.7452,72.6871,72.6871,12446.0
2016-10-18 14:40:00,87.59,87.62,87.54,87.59,16946.0,72.6871,72.712,72.6456,72.6871,16946.0
2016-10-18 14:50:00,87.59,87.6,87.56,87.58,8429.0,72.6871,72.6954,72.6622,72.6788,8429.0
2016-10-18 15:00:00,87.57,87.61,87.51,87.52,14848.0,72.6705,72.7037,72.6207,72.629,14848.0
2016-10-18 15:10:00,87.53,87.57,87.51,87.53,16598.0,72.6373,72.6705,72.6207,72.6373,16598.0
2016-10-18 15:20:00,87.52,87.55,87.46,87.5,14268.0,72.629,72.6539,72.5793,72.6124,14268.0
2016-10-18 15:30:00,87.5,87.53,87.47,87.49,29473.0,72.6124,72.6373,72.5876,72.6042,29473.0
2016-10-18 15:40:00,87.5,87.5,87.4,87.4,29816.0,72.6124,72.6124,72.5295,72.5295,29816.0
2016-10-18 15:50:00,87.4,87.47,87.37,87.38,61172.0,72.5295,72.5876,72.5046,72.5129,61172.0
2016-10-19 09:30:00,87.63,87.73,87.5,87.55,30908.0,72.7203,72.8033,72.6124,72.6539,30908.0
2016-10-19 09:40:00,87.57,87.57,87.43,87.53,18859.0,72.6705,72.6705,72.5544,72.6373,18859.0
2016-10-19 09:50:00,87.54,87.56,87.36,87.39,16750.0,72.6456,72.6622,72.4963,72.5212,16750.0
2016-10-19 10:00:00,87.4,87.45,87.35,87.37,13824.0,72.5295,72.571,72.488,72.5046,13824.0
2016-10-19 10:10:00,87.37,87.5,87.34,87.38,14063.0,72.5046,72.6124,72.4797,72.5129,14063.0
2016-10-19 10:20:00,87.39,87.52,87.38,87.48,11265.0,72.5212,72.629,72.5129,72.5959,11265.0
2016-10-19 10:30:00,87.48,87.54,87.4,87.42,9774.0,72.5959,72.6456,72.5295,72.5461,9774.0
2016-10-19 10:40:00,87.43,87.55,87.39,87.54,17194.0,72.5544,72.6539,72.5212,72.6456,17194.0
2016-10-19 10:50:00,87.55,87.61,87.51,87.61,23072.0,72.6539,72.7037,72.6207,72.7037,23072.0
2016-10-19 11:00:00,87.61,87.62,87.55,87.62,8616.0,72.7037,72.712,72.6539,72.712,8616.0
2016-10-19 11:10:00,87.63,87.63,87.56,87.56,17140.0,72.7203,72.7203,72.6622,72.6622,17140.0
2016-10-19 11:20:00,87.55,87.57,87.52,87.56,13381.0,72.6539,72.6705,72.629,72.6622,13381.0
2016-10-19 11:30:00,87.57,87.58,87.47,87.48,15382.0,72.6705,72.6788,72.5876,72.5959,15382.0
2016-10-19 11:40:00,87.48,87.6,87.45,87.6,26376.0,72.5959,72.6954,72.571,72.6954,26376.0
2016-10-19 11:50:00,87.6,87.62,87.52,87.52,18937.0,72.6954,72.712,72.629,72.629,18937.0
2016-10-19 12:00:00,87.53,87.55,87.49,87.51,7474.0,72.6373,72.6539,72.6042,72.6207,7474.0
2016-10-19 12:10:00,87.51,87.54,87.45,87.45,5853.0,72.6207,72.6456,72.571,72.571,5853.0
2016-10-19 12:20:00,87.45,87.5,87.44,87.48,9119.0,72.571,72.6124,72.5627,72.5959,9119.0
2016-10-19 12:30:00,87.47,87.47,87.41,87.43,5654.0,72.5876,72.5876,72.5378,72.5544,5654.0
2016-10-19 12:40:00,87.43,87.5,87.43,87.49,8829.0,72.5544,72.6124,72.5544,72.6042,8829.0
2016-10-19 12:50:00,87.49,87.52,87.46,87.47,9809.0,72.6042,72.629,72.5793,72.5876,9809.0
2016-10-19 13:00:00,87.49,87.53,87.48,87.49,7974.0,72.6042,72.6373,72.5959,72.6042,7974.0
2016-10-19 13:10:00,87.49,87.51,87.46,87.46,9343.0,72.6042,72.6207,72.5793,72.5793,9343.0
2016-10-19 13:20:00,87.47,87.54,87.45,87.5,14165.0,72.5876,72.6456,72.571,72.6124,14165.0
2016-10-19 13:30:00,87.51,87.56,87.5,87.53,12018.0,72.6207,72.6622,72.6124,72.6373,12018.0
2016-10-19 13:40:00,87.54,87.62,87.53,87.56,16247.0,72.6456,72.712,72.6373,72.6622,16247.0
2016-10-19 13:50:00,87.55,87.58,87.53,87.57,11474.0,72.6539,72.6788,72.6373,72.6705,11474.0
2016-10-19 14:00:00,87.57,87.66,87.56,87.56,14820.0,72.6705,72.7452,72.6622,72.6622,14820.0
2016-10-19 14:10:00,87.56,87.64,87.55,87.57,11888.0,72.6622,72.7286,72.6539,72.6705,11888.0
2016-10-19 14:20:00,87.58,87.61,87.57,87.59,9662.0,72.6788,72.7037,72.6705,72.6871,9662.0
2016-10-19 14:30:00,87.59,87.59,87.52,87.54,14949.0,72.6871,72.6871,72.629,72.6456,14949.0
2016-10-19 14:40:00,87.54,87.61,87.53,87.59,17039.0,72.6456,72.7037,72.6373,72.6871,17039.0
2016-10-19 14:50:00,87.59,87.62,87.57,87.58,14809.0,72.6871,72.712,72.6705,72.6788,14809.0
2016-10-19 15:00:00,87.59,87.61,87.56,87.57,54956.0,72.6871,72.7037,72.6622,72.6705,54956.0
2016-10-19 15:10:00,87.57,87.58,87.53,87.54,13488.0,72.6705,72.6788,72.6373,72.6456,13488.0
2016-10-19 15:20:00,87.54,87.55,87.46,87.47,14191.0,72.6456,72.6539,72.5793,72.5876,14191.0
2016-10-19 15:30:00,87.48,87.48,87.43,87.44,17268.0,72.5959,72.5959,72.5544,72.5627,17268.0
2016-10-19 15:40:00,87.44,87.49,87.44,87.46,33827.0,72.5627,72.6042,72.5627,72.5793,33827.0
2016-10-19 15:50:00,87.48,87.5,87.38,87.42,57721.0,72.5959,72.6124,72.5129,72.5461,57721.0
2016-10-20 09:30:00,87.2,87.29,86.97,86.97,27954.0,72.3635,72.4382,72.1726,72.1726,27954.0
2016-10-20 09:40:00,86.99,87.39,86.98,87.36,16438.0,72.1892,72.5212,72.1809,72.4963,16438.0
2016-10-20 09:50:00,87.33,87.34,87.26,87.31,21178.0,72.4714,72.4797,72.4133,72.4548,21178.0
2016-10-20 10:00:00,87.33,87.56,87.3,87.46,23138.0,72.4714,72.6622,72.4465,72.5793,23138.0
2016-10-20 10:10:00,87.47,87.49,87.23,87.23,16980.0,72.5876,72.6042,72.3884,72.3884,16980.0
2016-10-20 10:20:00,87.23,87.24,87.01,87.02,24233.0,72.3884,72.3967,72.2058,72.2141,24233.0
2016-10-20 10:30:00,87.0,87.03,86.76,86.79,35868.0,72.1975,72.2224,71.9984,72.0233,35868.0
2016-10-20 10:40:00,86.78,86.79,86.67,86.72,47227.0,72.015,72.0233,71.9237,71.9652,47227.0
2016-10-20 10:50:00,86.71,86.72,86.49,86.61,25835.0,71.9569,71.9652,71.7743,71.8739,25835.0
2016-10-20 11:00:00,86.62,86.76,86.59,86.62,14354.0,71.8822,71.9984,71.8573,71.8822,14354.0
2016-10-20 11:10:00,86.62,86.76,86.6,86.71,16985.0,71.8822,71.9984,71.8656,71.9569,16985.0
2016-10-20 11:20:00,86.73,86.78,86.65,86.66,15944.0,71.9735,72.015,71.9071,71.9154,15944.0
2016-10-20 11:30:00,86.64,86.73,86.6,86.61,15169.0,71.8988,71.9735,71.8656,71.8739,15169.0
2016-10-20 11:40:00,86.62,86.72,86.56,86.71,22356.0,71.8822,71.9652,71.8324,71.9569,22356.0
2016-10-20 11:50:00,86.71,86.8,86.59,86.8,16458.0,71.9569,72.0316,71.8573,72.0316,16458.0
2016-10-20 12:00:00,86.83,86.97,86.78,86.9,27404.0,72.0564,72.1726,72.015,72.1145,27404.0
2016-10-20 12:10:00,86.91,86.95,86.84,86.88,23660.0,72.1228,72.156,72.0647,72.0979,23660.0
2016-10-20 12:20:00,86.89,86.92,86.81,86.87,16186.0,72.1062,72.1311,72.0398,72.0896,16186.0
2016-10-20 12:30:00,86.86,86.93,86.79,86.93,17356.0,72.0813,72.1394,72.0233,72.1394,17356.0
2016-10-20 12:40:00,86.94,86.99,86.83,86.84,96621.0,72.1477,72.1892,72.0564,72.0647,96621.0
2016-10-20 12:50:00,86.83,86.84,86.79,86.82,21293.0,72.0564,72.0647,72.0233,72.0481,21293.0
2016-10-20 13:00:00,86.81,86.86,86.8,86.83,16947.0,72.0398,72.0813,72.0316,72.0564,16947.0
2016-10-20 13:10:00,86.84,86.87,86.77,86.8,19263.0,72.0647,72.0896,72.0067,72.0316,19263.0
2016-10-20 13:20:00,86.8,86.87,86.79,86.86,12796.0,72.0316,72.0896,72.0233,72.0813,12796.0
2016-10-20 13:30:00,86.86,86.88,86.83,86.86,17475.0,72.0813,72.0979,72.0564,72.0813,17475.0
2016-10-20 13:40:00,86.87,86.9,86.75,86.75,14109.0,72.0896,72.1145,71.9901,71.9901,14109.0
2016-10-20 13:50:00,86.72,86.72,86.55,86.62,28777.0,71.9652,71.9652,71.8241,71.8822,28777.0
2016-10-20 14:00:00,86.63,86.77,86.63,86.72,16688.0,71.8905,72.0067,71.8905,71.9652,16688.0
2016-10-20 14:10:00,86.7,86.75,86.65,86.66,16707.0,71.9486,71.9901,71.9071,71.9154,16707.0
2016-10-20 14:20:00,86.67,86.73,86.65,86.73,11634.0,71.9237,71.9735,71.9071,71.9735,11634.0
2016-10-20 14:30:00,86.73,86.76,86.67,86.73,11010.0,71.9735,71.9984,71.9237,71.9735,11010.0
2016-10-20 14:40:00,86.74,86.83,86.7,86.83,17337.0,71.9818,72.0564,71.9486,72.0564,17337.0
2016-10-20 14:50:00,86.85,86.93,86.81,86.92,41630.0,72.073,72.1394,72.0398,72.1311,41630.0
2016-10-20 15:00:00,86.93,86.96,86.85,86.95,38340.0,72.1394,72.1643,72.073,72.156,38340.0
2016-10-20 15:10:00,86.96,87.02,86.91,86.97,37342.0,72.1643,72.2141,72.1228,72.1726,37342.0
2016-10-20 15:20:00,86.94,86.99,86.88,86.89,33534.0,72.1477,72.1892,72.0979,72.1062,33534.0
2016-10-20 15:30:00,86.89,86.97,86.88,86.93,81873.0,72.1062,72.1726,72.0979,72.1394,81873.0
2016-10-20 15:40:00,86.92,86.97,86.81,86.97,68799.0,72.1311,72.1726,72.0398,72.1726,68799.0
2016-10-20 15:50:00,86.97,87.0,86.82,86.84,93137.0,72.1726,72.1975,72.0481,72.0647,93137.0
2016-10-21 09:30:00,86.49,86.59,85.59,85.66,189383.0,71.7743,71.8573,71.0274,71.0855,189383.0
2016-10-21 09:40:00,85.66,85.74,85.48,85.56,28114.0,71.0855,71.1519,70.9361,71.0025,28114.0
2016-10-21 09:50:00,85.6,85.97,85.6,85.87,42070.0,71.0357,71.3428,71.0357,71.2598,42070.0
2016-10-21 10:00:00,85.87,86.02,85.8,86.0,37191.0,71.2598,71.3843,71.2017,71.3677,37191.0
2016-10-21 10:10:00,86.01,86.09,85.96,86.09,28958.0,71.376,71.4424,71.3345,71.4424,28958.0
2016-10-21 10:20:00,86.09,86.16,86.05,86.14,20424.0,71.4424,71.5004,71.4092,71.4838,20424.0
2016-10-21 10:30:00,86.16,86.23,86.14,86.16,30024.0,71.5004,71.5585,71.4838,71.5004,30024.0
2016-10-21 10:40:00,86.16,86.21,86.09,86.12,21445.0,71.5004,71.5419,71.4424,71.4672,21445.0
2016-10-21 10:50:00,86.11,86.19,86.04,86.18,16542.0,71.4589,71.5253,71.4009,71.517,16542.0
2016-10-21 11:00:00,86.17,86.18,86.06,86.16,16462.0,71.5087,71.517,71.4175,71.5004,16462.0
2016-10-21 11:10:00,86.16,86.22,86.13,86.19,15737.0,71.5004,71.5502,71.4755,71.5253,15737.0
2016-10-21 11:20:00,86.2,86.2,86.1,86.19,15415.0,71.5336,71.5336,71.4507,71.5253,15415.0
2016-10-21 11:30:00,86.19,86.21,86.09,86.19,11935.0,71.5253,71.5419,71.4424,71.5253,11935.0
2016-10-21 11:40:00,86.19,86.34,86.17,86.34,14202.0,71.5253,71.6498,71.5087,71.6498,14202.0
2016-10-21 11:50:00,86.35,86.38,86.28,86.38,22187.0,71.6581,71.683,71.6,71.683,22187.0
2016-10-21 12:00:00,86.37,86.4,86.32,86.35,14406.0,71.6747,71.6996,71.6332,71.6581,14406.0
2016-10-21 12:10:00,86.37,86.43,86.37,86.4,9268.0,71.6747,71.7245,71.6747,71.6996,9268.0
2016-10-21 12:20:00,86.4,86.41,86.31,86.33,7587.0,71.6996,71.7079,71.6249,71.6415,7587.0
2016-10-21 12:30:00,86.33,86.37,86.3,86.36,10276.0,71.6415,71.6747,71.6166,71.6664,10276.0
2016-10-21 12:40:00,86.36,86.39,86.35,86.38,8036.0,71.6664,71.6913,71.6581,71.683,8036.0
2016-10-21 12:50:00,86.39,86.44,86.37,86.4,17202.0,71.6913,71.7328,71.6747,71.6996,17202.0
2016-10-21 13:00:00,86.41,86.41,86.37,86.4,9049.0,71.7079,71.7079,71.6747,71.6996,9049.0
2016-10-21 13:10:00,86.42,86.45,86.38,86.39,9683.0,71.7162,71.7411,71.683,71.6913,9683.0
2016-10-21 13:20:00,86.38,86.46,86.38,86.42,13529.0,71.683,71.7494,71.683,71.7162,13529.0
2016-10-21 13:30:00,86.42,86.46,86.34,86.45,19447.0,71.7162,71.7494,71.6498,71.7411,19447.0
2016-10-21 13:40:00,86.46,86.59,86.44,86.57,12743.0,71.7494,71.8573,71.7328,71.8407,12743.0
2016-10-21 13:50:00,86.58,86.6,86.52,86.59,10932.0,71.849,71.8656,71.7992,71.8573,10932.0
2016-10-21 14:00:00,86.6,86.64,86.57,86.57,18300.0,71.8656,71.8988,71.8407,71.8407,18300.0
2016-10-21 14:10:00,86.57,86.6,86.48,86.58,16809.0,71.8407,71.8656,71.766,71.849,16809.0
2016-10-21 14:20:00,86.58,86.64,86.55,86.62,18446.0,71.849,71.8988,71.8241,71.8822,18446.0
2016-10-21 14:30:00,86.61,86.69,86.56,86.69,16753.0,71.8739,71.9403,71.8324,71.9403,16753.0
2016-10-21 14:40:00,86.69,86.7,86.65,86.69,12690.0,71.9403,71.9486,71.9071,71.9403,12690.0
2016-10-21 14:50:00,86.69,86.75,86.67,86.74,13773.0,71.9403,71.9901,71.9237,71.9818,13773.0
2016-10-21 15:00:00,86.73,86.82,86.72,86.8,16224.0,71.9735,72.0481,71.9652,72.0316,16224.0
2016-10-21 15:10:00,86.8,86.81,86.74,86.74,12626.0,72.0316,72.0398,71.9818,71.9818,12626.0
2016-10-21 15:20:00,86.72,86.78,86.7,86.78,14578.0,71.9652,72.015,71.9486,72.015,14578.0
2016-10-21 15:30:00,86.76,86.79,86.73,86.74,24214.0,71.9984,72.0233,71.9735,71.9818,24214.0
2016-10-21 15:40:00,86.73,86.76,86.68,86.73,33155.0,71.9735,71.9984,71.932,71.9735,33155.0
2016-10-21 15:50:00,86.75,86.79,86.67,86.71,84125.0,71.9901,72.0233,71.9237,71.9569,84125.0
2016-10-24 09:30:00,87.34,87.45,87.19,87.45,29900.0,72.4797,72.571,72.3552,72.571,29900.0
2016-10-24 09:40:00,87.42,87.74,87.42,87.69,15900.0,72.5461,72.8116,72.5461,72.7701,15900.0
2016-10-24 09:50:00,87.69,87.72,87.55,87.69,18365.0,72.7701,72.795,72.6539,72.7701,18365.0
2016-10-24 10:00:00,87.69,87.81,87.68,87.68,18900.0,72.7701,72.8697,72.7618,72.7618,18900.0
2016-10-24 10:10:00,87.66,87.66,87.51,87.6,21400.0,72.7452,72.7452,72.6207,72.6954,21400.0
2016-10-24 10:20:00,87.6,87.69,87.55,87.63,18600.0,72.6954,72.7701,72.6539,72.7203,18600.0
2016-10-24 10:30:00,87.62,87.69,87.58,87.66,24000.0,72.712,72.7701,72.6788,72.7452,24000.0
2016-10-24 10:40:00,87.66,87.66,87.53,87.53,12100.0,72.7452,72.7452,72.6373,72.6373,12100.0
2016-10-24 10:50:00,87.53,87.68,87.51,87.63,12300.0,72.6373,72.7618,72.6207,72.7203,12300.0
2016-10-24 11:00:00,87.62,87.68,87.59,87.65,7300.0,72.712,72.7618,72.6871,72.7369,7300.0
2016-10-24 11:10:00,87.65,87.67,87.59,87.66,9900.0,72.7369,72.7535,72.6871,72.7452,9900.0
2016-10-24 11:20:00,87.65,87.65,87.56,87.59,19300.0,72.7369,72.7369,72.6622,72.6871,19300.0
2016-10-24 11:30:00,87.6,87.64,87.57,87.6,7500.0,72.6954,72.7286,72.6705,72.6954,7500.0
2016-10-24 11:40:00,87.6,87.6,87.54,87.55,13900.0,72.6954,72.6954,72.6456,72.6539,13900.0
2016-10-24 11:50:00,87.56,87.59,87.52,87.58,13600.0,72.6622,72.6871,72.629,72.6788,13600.0
2016-10-24 12:00:00,87.58,87.61,87.54,87.56,9200.0,72.6788,72.7037,72.6456,72.6622,9200.0
2016-10-24 12:10:00,87.58,87.6,87.55,87.6,9200.0,72.6788,72.6954,72.6539,72.6954,9200.0
2016-10-24 12:20:00,87.6,87.62,87.55,87.56,14000.0,72.6954,72.712,72.6539,72.6622,14000.0
2016-10-24 12:30:00,87.55,87.55,87.46,87.47,14400.0,72.6539,72.6539,72.5793,72.5876,14400.0
2016-10-24 12:40:00,87.48,87.51,87.42,87.43,35500.0,72.5959,72.6207,72.5461,72.5544,35500.0
2016-10-24 12:50:00,87.43,87.45,87.41,87.43,8905.0,72.5544,72.571,72.5378,72.5544,8905.0
2016-10-24 13:00:00,87.43,87.45,87.4,87.4,11300.0,72.5544,72.571,72.5295,72.5295,11300.0
2016-10-24 13:10:00,87.4,87.42,87.37,87.4,12400.0,72.5295,72.5461,72.5046,72.5295,12400.0
2016-10-24 13:20:00,87.41,87.44,87.36,87.38,11200.0,72.5378,72.5627,72.4963,72.5129,11200.0
2016-10-24 13:30:00,87.37,87.39,87.32,87.33,15200.0,72.5046,72.5212,72.4631,72.4714,15200.0
2016-10-24 13:40:00,87.33,87.42,87.33,87.4,11000.0,72.4714,72.5461,72.4714,72.5295,11000.0
2016-10-24 13:50:00,87.42,87.47,87.37,87.4,14100.0,72.5461,72.5876,72.5046,72.5295,14100.0
2016-10-24 14:00:00,87.41,87.5,87.39,87.49,13000.0,72.5378,72.6124,72.5212,72.6042,13000.0
2016-10-24 14:10:00,87.49,87.52,87.44,87.47,11300.0,72.6042,72.629,72.5627,72.5876,11300.0
2016-10-24 14:20:00,87.47,87.53,87.46,87.52,11400.0,72.5876,72.6373,72.5793,72.629,11400.0
2016-10-24 14:30:00,87.51,87.53,87.47,87.5,11071.0,72.6207,72.6373,72.5876,72.6124,11071.0
2016-10-24 14:40:00,87.5,87.52,87.47,87.47,11500.0,72.6124,72.629,72.5876,72.5876,11500.0
2016-10-24 14:50:00,87.48,87.57,87.47,87.57,22800.0,72.5959,72.6705,72.5876,72.6705,22800.0
2016-10-24 15:00:00,87.58,87.59,87.53,87.53,13000.0,72.6788,72.6871,72.6373,72.6373,13000.0
2016-10-24 15:10:00,87.54,87.56,87.53,87.53,13300.0,72.6456,72.6622,72.6373,72.6373,13300.0
2016-10-24 15:20:00,87.54,87.57,87.51,87.56,17605.0,72.6456,72.6705,72.6207,72.6622,17605.0
2016-10-24 15:30:00,87.56,87.61,87.53,87.61,26800.0,72.6622,72.7037,72.6373,72.7037,26800.0
2016-10-24 15:40:00,87.61,87.65,87.55,87.63,43300.0,72.7037,72.7369,72.6539,72.7203,43300.0
2016-10-24 15:50:00,87.63,87.73,87.62,87.67,106800.0,72.7203,72.8033,72.712,72.7535,106800.0
2016-10-25 09:30:00,87.55,87.75,87.2,87.68,36000.0,72.6539,72.8199,72.3635,72.7618,36000.0
2016-10-25 09:40:00,87.67,87.68,87.42,87.42,25300.0,72.7535,72.7618,72.5461,72.5461,25300.0
2016-10-25 09:50:00,87.43,87.63,87.43,87.59,23250.0,72.5544,72.7203,72.5544,72.6871,23250.0
2016-10-25 10:00:00,87.61,87.62,87.49,87.56,25443.0,72.7037,72.712,72.6042,72.6622,25443.0
2016-10-25 10:10:00,87.56,87.62,87.44,87.59,30100.0,72.6622,72.712,72.5627,72.6871,30100.0
2016-10-25 10:20:00,87.59,87.59,87.48,87.51,18800.0,72.6871,72.6871,72.5959,72.6207,18800.0
2016-10-25 10:30:00,87.5,87.5,87.36,87.38,22800.0,72.6124,72.6124,72.4963,72.5129,22800.0
2016-10-25 10:40:00,87.37,87.45,87.3,87.31,50400.0,72.5046,72.571,72.4465,72.4548,50400.0
2016-10-25 10:50:00,87.3,87.37,87.24,87.33,20800.0,72.4465,72.5046,72.3967,72.4714,20800.0
2016-10-25 11:00:00,87.35,87.45,87.31,87.45,18000.0,72.488,72.571,72.4548,72.571,18000.0
2016-10-25 11:10:00,87.45,87.45,87.38,87.42,16900.0,72.571,72.571,72.5129,72.5461,16900.0
2016-10-25 11:20:00,87.42,87.46,87.32,87.43,28800.0,72.5461,72.5793,72.4631,72.5544,28800.0
2016-10-25 11:30:00,87.43,87.48,87.38,87.42,21000.0,72.5544,72.5959,72.5129,72.5461,21000.0
2016-10-25 11:40:00,87.42,87.48,87.34,87.34,10100.0,72.5461,72.5959,72.4797,72.4797,10100.0
2016-10-25 11:50:00,87.35,87.44,87.34,87.37,13500.0,72.488,72.5627,72.4797,72.5046,13500.0
2016-10-25 12:00:00,87.37,87.44,87.33,87.35,9800.0,72.5046,72.5627,72.4714,72.488,9800.0
2016-10-25 12:10:00,87.37,87.41,87.31,87.41,13800.0,72.5046,72.5378,72.4548,72.5378,13800.0
2016-10-25 12:20:00,87.41,87.44,87.35,87.42,12300.0,72.5378,72.5627,72.488,72.5461,12300.0
2016-10-25 12:30:00,87.42,87.44,87.36,87.41,12700.0,72.5461,72.5627,72.4963,72.5378,12700.0
2016-10-25 12:40:00,87.41,87.58,87.41,87.57,16100.0,72.5378,72.6788,72.5378,72.6705,16100.0
2016-10-25 12:50:00,87.56,87.59,87.49,87.56,31900.0,72.6622,72.6871,72.6042,72.6622,31900.0
2016-10-25 13:00:00,87.56,87.58,87.5,87.57,15300.0,72.6622,72.6788,72.6124,72.6705,15300.0
2016-10-25 13:10:00,87.57,87.66,87.55,87.62,15925.0,72.6705,72.7452,72.6539,72.712,15925.0
2016-10-25 13:20:00,87.61,87.63,87.57,87.6,15300.0,72.7037,72.7203,72.6705,72.6954,15300.0
2016-10-25 13:30:00,87.61,87.65,87.55,87.64,20400.0,72.7037,72.7369,72.6539,72.7286,20400.0
2016-10-25 13:40:00,87.63,87.66,87.61,87.66,10600.0,72.7203,72.7452,72.7037,72.7452,10600.0
2016-10-25 13:50:00,87.66,87.71,87.61,87.64,16100.0,72.7452,72.7867,72.7037,72.7286,16100.0
2016-10-25 14:00:00,87.63,87.71,87.63,87.71,13200.0,72.7203,72.7867,72.7203,72.7867,13200.0
2016-10-25 14:10:00,87.7,87.71,87.62,87.64,13611.0,72.7784,72.7867,72.712,72.7286,13611.0
2016-10-25 14:20:00,87.64,87.68,87.6,87.66,17100.0,72.7286,72.7618,72.6954,72.7452,17100.0
2016-10-25 14:30:00,87.66,87.67,87.59,87.65,14030.0,72.7452,72.7535,72.6871,72.7369,14030.0
2016-10-25 14:40:00,87.65,87.66,87.6,87.62,13757.0,72.7369,72.7452,72.6954,72.712,13757.0
2016-10-25 14:50:00,87.61,87.7,87.58,87.6,21400.0,72.7037,72.7784,72.6788,72.6954,21400.0
2016-10-25 15:00:00,87.61,87.64,87.55,87.57,13900.0,72.7037,72.7286,72.6539,72.6705,13900.0
2016-10-25 15:10:00,87.57,87.6,87.52,87.56,15900.0,72.6705,72.6954,72.629,72.6622,15900.0
2016-10-25 15:20:00,87.56,87.6,87.54,87.58,19500.0,72.6622,72.6954,72.6456,72.6788,19500.0
2016-10-25 15:30:00,87.58,87.61,87.54,87.61,25100.0,72.6788,72.7037,72.6456,72.7037,25100.0
2016-10-25 15:40:00,87.6,87.6,87.51,87.58,34100.0,72.6954,72.6954,72.6207,72.6788,34100.0
2016-10-25 15:50:00,87.56,87.57,87.44,87.51,173400.0,72.6622,72.6705,72.5627,72.6207,173400.0
2016-10-26 09:30:00,87.26,87.44,87.02,87.43,39300.0,72.4133,72.5627,72.2141,72.5544,39300.0
2016-10-26 09:40:00,87.43,87.55,87.29,87.33,38155.0,72.5544,72.6539,72.4382,72.4714,38155.0
2016-10-26 09:50:00,87.32,87.33,87.15,87.28,28748.0,72.4631,72.4714,72.322,72.4299,28748.0
2016-10-26 10:00:00,87.28,87.4,87.26,87.31,28700.0,72.4299,72.5295,72.4133,72.4548,28700.0
2016-10-26 10:10:00,87.31,87.37,87.21,87.23,21256.0,72.4548,72.5046,72.3718,72.3884,21256.0
2016-10-26 10:20:00,87.23,87.3,87.16,87.17,21108.0,72.3884,72.4465,72.3303,72.3386,21108.0
2016-10-26 10:30:00,87.18,87.38,87.1,87.38,23461.0,72.3469,72.5129,72.2805,72.5129,23461.0
2016-10-26 10:40:00,87.39,87.45,87.38,87.43,16761.0,72.5212,72.571,72.5129,72.5544,16761.0
2016-10-26 10:50:00,87.43,87.62,87.39,87.62,25428.0,72.5544,72.712,72.5212,72.712,25428.0
2016-10-26 11:00:00,87.62,87.73,87.59,87.67,29376.0,72.712,72.8033,72.6871,72.7535,29376.0
2016-10-26 11:10:00,87.67,87.74,87.55,87.57,23874.0,72.7535,72.8116,72.6539,72.6705,23874.0
2016-10-26 11:20:00,87.56,87.58,87.45,87.5,17916.0,72.6622,72.6788,72.571,72.6124,17916.0
2016-10-26 11:30:00,87.5,87.6,87.47,87.58,17451.0,72.6124,72.6954,72.5876,72.6788,17451.0
2016-10-26 11:40:00,87.57,87.59,87.51,87.57,10191.0,72.6705,72.6871,72.6207,72.6705,10191.0
2016-10-26 11:50:00,87.56,87.63,87.52,87.52,15257.0,72.6622,72.7203,72.629,72.629,15257.0
2016-10-26 12:00:00,87.54,87.59,87.48,87.59,16926.0,72.6456,72.6871,72.5959,72.6871,16926.0
2016-10-26 12:10:00,87.6,87.61,87.52,87.54,14540.0,72.6954,72.7037,72.629,72.6456,14540.0
2016-10-26 12:20:00,87.55,87.56,87.48,87.48,11261.0,72.6539,72.6622,72.5959,72.5959,11261.0
2016-10-26 12:30:00,87.48,87.53,87.42,87.45,16015.0,72.5959,72.6373,72.5461,72.571,16015.0
2016-10-26 12:40:00,87.45,87.47,87.41,87.42,11605.0,72.571,72.5876,72.5378,72.5461,11605.0
2016-10-26 12:50:00,87.42,87.48,87.4,87.41,15492.0,72.5461,72.5959,72.5295,72.5378,15492.0
2016-10-26 13:00:00,87.42,87.47,87.41,87.42,10577.0,72.5461,72.5876,72.5378,72.5461,10577.0
2016-10-26 13:10:00,87.42,87.44,87.35,87.41,20192.0,72.5461,72.5627,72.488,72.5378,20192.0
2016-10-26 13:20:00,87.41,87.42,87.37,87.38,16235.0,72.5378,72.5461,72.5046,72.5129,16235.0
2016-10-26 13:30:00,87.37,87.39,87.29,87.31,29034.0,72.5046,72.5212,72.4382,72.4548,29034.0
2016-10-26 13:40:00,87.31,87.32,87.22,87.32,13016.0,72.4548,72.4631,72.3801,72.4631,13016.0
2016-10-26 13:50:00,87.33,87.33,87.2,87.26,13223.0,72.4714,72.4714,72.3635,72.4133,13223.0
2016-10-26 14:00:00,87.26,87.26,87.09,87.19,16946.0,72.4133,72.4133,72.2722,72.3552,16946.0
2016-10-26 14:10:00,87.18,87.31,87.18,87.26,20468.0,72.3469,72.4548,72.3469,72.4133,20468.0
2016-10-26 14:20:00,87.25,87.29,87.23,87.26,22738.0,72.405,72.4382,72.3884,72.4133,22738.0
2016-10-26 14:30:00,87.27,87.29,87.25,87.28,18348.0,72.4216,72.4382,72.405,72.4299,18348.0
2016-10-26 14:40:00,87.29,87.31,87.24,87.25,21033.0,72.4382,72.4548,72.3967,72.405,21033.0
2016-10-26 14:50:00,87.24,87.33,87.2,87.29,27497.0,72.3967,72.4714,72.3635,72.4382,27497.0
2016-10-26 15:00:00,87.28,87.29,87.18,87.19,19454.0,72.4299,72.4382,72.3469,72.3552,19454.0
2016-10-26 15:10:00,87.19,87.22,87.17,87.18,28074.0,72.3552,72.3801,72.3386,72.3469,28074.0
2016-10-26 15:20:00,87.19,87.29,87.19,87.27,42588.0,72.3552,72.4382,72.3552,72.4216,42588.0
2016-10-26 15:30:00,87.27,87.29,87.24,87.28,47022.0,72.4216,72.4382,72.3967,72.4299,47022.0
2016-10-26 15:40:00,87.27,87.31,87.24,87.31,49254.0,72.4216,72.4548,72.3967,72.4548,49254.0
2016-10-26 15:50:00,87.3,87.3,87.18,87.2,82540.0,72.4465,72.4465,72.3469,72.3635,82540.0
2016-10-27 09:30:00,87.36,87.43,86.97,87.16,45728.0,72.4963,72.5544,72.1726,72.3303,45728.0
2016-10-27 09:40:00,87.16,87.27,87.04,87.14,27736.0,72.3303,72.4216,72.2307,72.3137,27736.0
2016-10-27 09:50:00,87.15,87.31,87.08,87.28,21345.0,72.322,72.4548,72.2639,72.4299,21345.0
2016-10-27 10:00:00,87.31,87.35,87.18,87.31,47894.0,72.4548,72.488,72.3469,72.4548,47894.0
2016-10-27 10:10:00,87.3,87.34,87.14,87.14,45524.0,72.4465,72.4797,72.3137,72.3137,45524.0
2016-10-27 10:20:00,87.16,87.27,87.08,87.25,43527.0,72.3303,72.4216,72.2639,72.405,43527.0
2016-10-27 10:30:00,87.22,87.24,86.96,86.99,24059.0,72.3801,72.3967,72.1643,72.1892,24059.0
2016-10-27 10:40:00,86.99,87.02,86.91,86.96,16456.0,72.1892,72.2141,72.1228,72.1643,16456.0
2016-10-27 10:50:00,86.96,87.0,86.83,86.88,16559.0,72.1643,72.1975,72.0564,72.0979,16559.0
2016-10-27 11:00:00,86.9,87.02,86.85,86.99,24846.0,72.1145,72.2141,72.073,72.1892,24846.0
2016-10-27 11:10:00,87.0,87.03,86.88,86.95,33415.0,72.1975,72.2224,72.0979,72.156,33415.0
2016-10-27 11:20:00,86.97,87.0,86.91,86.98,21184.0,72.1726,72.1975,72.1228,72.1809,21184.0
2016-10-27 11:30:00,86.98,86.98,86.81,86.83,18105.0,72.1809,72.1809,72.0398,72.0564,18105.0
2016-10-27 11:40:00,86.84,86.96,86.75,86.89,20019.0,72.0647,72.1643,71.9901,72.1062,20019.0
2016-10-27 11:50:00,86.87,87.13,86.85,87.12,18840.0,72.0896,72.3054,72.073,72.2971,18840.0
2016-10-27 12:00:00,87.13,87.19,87.09,87.15,19421.0,72.3054,72.3552,72.2722,72.322,19421.0
2016-10-27 12:10:00,87.16,87.23,87.14,87.2,17415.0,72.3303,72.3884,72.3137,72.3635,17415.0
2016-10-27 12:20:00,87.19,87.19,87.1,87.12,14905.0,72.3552,72.3552,72.2805,72.2971,14905.0
2016-10-27 12:30:00,87.12,87.14,86.95,87.01,17314.0,72.2971,72.3137,72.156,72.2058,17314.0
2016-10-27 12:40:00,86.99,87.0,86.93,86.99,12860.0,72.1892,72.1975,72.1394,72.1892,12860.0
2016-10-27 12:50:00,86.99,87.01,86.88,86.89,38505.0,72.1892,72.2058,72.0979,72.1062,38505.0
2016-10-27 13:00:00,86.89,86.91,86.74,86.76,45443.0,72.1062,72.1228,71.9818,71.9984,45443.0
2016-10-27 13:10:00,86.78,86.92,86.78,86.88,20515.0,72.015,72.1311,72.015,72.0979,20515.0
2016-10-27 13:20:00,86.89,86.93,86.87,86.93,16773.0,72.1062,72.1394,72.0896,72.1394,16773.0
2016-10-27 13:30:00,86.94,87.09,86.92,87.09,24705.0,72.1477,72.2722,72.1311,72.2722,24705.0
2016-10-27 13:40:00,87.08,87.08,86.99,87.01,15744.0,72.2639,72.2639,72.1892,72.2058,15744.0
2016-10-27 13:50:00,87.02,87.08,86.98,86.99,17625.0,72.2141,72.2639,72.1809,72.1892,17625.0
2016-10-27 14:00:00,86.99,87.08,86.98,87.01,28143.0,72.1892,72.2639,72.1809,72.2058,28143.0
2016-10-27 14:10:00,87.01,87.07,86.98,87.01,37272.0,72.2058,72.2556,72.1809,72.2058,37272.0
2016-10-27 14:20:00,87.01,87.01,86.93,87.01,24418.0,72.2058,72.2058,72.1394,72.2058,24418.0
2016-10-27 14:30:00,87.01,87.03,86.84,86.94,19497.0,72.2058,72.2224,72.0647,72.1477,19497.0
2016-10-27 14:40:00,86.93,86.94,86.83,86.88,17015.0,72.1394,72.1477,72.0564,72.0979,17015.0
2016-10-27 14:50:00,86.89,86.89,86.8,86.82,18358.0,72.1062,72.1062,72.0316,72.0481,18358.0
2016-10-27 15:00:00,86.82,86.87,86.79,86.8,25422.0,72.0481,72.0896,72.0233,72.0316,25422.0
2016-10-27 15:10:00,86.8,86.8,86.62,86.64,33183.0,72.0316,72.0316,71.8822,71.8988,33183.0
2016-10-27 15:20:00,86.64,86.75,86.63,86.73,21258.0,71.8988,71.9901,71.8905,71.9735,21258.0
2016-10-27 15:30:00,86.73,86.78,86.68,86.74,39900.0,71.9735,72.015,71.932,71.9818,39900.0
2016-10-27 15:40:00,86.73,86.76,86.68,86.71,49164.0,71.9735,71.9984,71.932,71.9569,49164.0
2016-10-27 15:50:00,86.7,86.72,86.64,86.66,183611.0,71.9486,71.9652,71.8988,71.9154,183611.0
2016-10-28 09:30:00,86.74,87.25,86.6,87.18,67552.0,71.9818,72.405,71.8656,72.3469,67552.0
2016-10-28 09:40:00,87.19,87.48,87.18,87.47,47784.0,72.3552,72.5959,72.3469,72.5876,47784.0
2016-10-28 09:50:00,87.47,87.52,87.11,87.11,43168.0,72.5876,72.629,72.2888,72.2888,43168.0
2016-10-28 10:00:00,87.13,87.14,86.97,86.98,51494.0,72.3054,72.3137,72.1726,72.1809,51494.0
2016-10-28 10:10:00,87.0,87.08,86.9,87.01,46418.0,72.1975,72.2639,72.1145,72.2058,46418.0
2016-10-28 10:20:00,87.01,87.17,86.95,87.12,30900.0,72.2058,72.3386,72.156,72.2971,30900.0
2016-10-28 10:30:00,87.13,87.31,87.08,87.31,73562.0,72.3054,72.4548,72.2639,72.4548,73562.0
2016-10-28 10:40:00,87.32,87.4,87.29,87.35,23984.0,72.4631,72.5295,72.4382,72.488,23984.0
2016-10-28 10:50:00,87.35,87.45,87.29,87.29,17586.0,72.488,72.571,72.4382,72.4382,17586.0
2016-10-28 11:00:00,87.29,87.33,87.25,87.27,18232.0,72.4382,72.4714,72.405,72.4216,18232.0
2016-10-28 11:10:00,87.27,87.36,87.26,87.29,16842.0,72.4216,72.4963,72.4133,72.4382,16842.0
2016-10-28 11:20:00,87.29,87.35,87.29,87.33,18049.0,72.4382,72.488,72.4382,72.4714,18049.0
2016-10-28 11:30:00,87.33,87.4,87.33,87.35,14794.0,72.4714,72.5295,72.4714,72.488,14794.0
2016-10-28 11:40:00,87.36,87.43,87.33,87.42,12028.0,72.4963,72.5544,72.4714,72.5461,12028.0
2016-10-28 11:50:00,87.42,87.44,87.38,87.4,23464.0,72.5461,72.5627,72.5129,72.5295,23464.0
2016-10-28 12:00:00,87.41,87.53,87.41,87.53,33629.0,72.5378,72.6373,72.5378,72.6373,33629.0
2016-10-28 12:10:00,87.52,87.6,87.5,87.59,25612.0,72.629,72.6954,72.6124,72.6871,25612.0
2016-10-28 12:20:00,87.59,87.65,87.51,87.51,41658.0,72.6871,72.7369,72.6207,72.6207,41658.0
2016-10-28 12:30:00,87.53,87.55,87.45,87.48,33205.0,72.6373,72.6539,72.571,72.5959,33205.0
2016-10-28 12:40:00,87.48,87.59,87.48,87.56,33619.0,72.5959,72.6871,72.5959,72.6622,33619.0
2016-10-28 12:50:00,87.56,87.63,87.53,87.54,32420.0,72.6622,72.7203,72.6373,72.6456,32420.0
2016-10-28 13:00:00,87.54,87.58,86.98,86.99,71102.0,72.6456,72.6788,72.1809,72.1892,71102.0
2016-10-28 13:10:00,87.0,87.26,86.91,87.15,37280.0,72.1975,72.4133,72.1228,72.322,37280.0
2016-10-28 13:20:00,87.16,87.23,87.07,87.12,28327.0,72.3303,72.3884,72.2556,72.2971,28327.0
2016-10-28 13:30:00,87.09,87.09,86.84,87.01,27980.0,72.2722,72.2722,72.0647,72.2058,27980.0
2016-10-28 13:40:00,86.97,87.12,86.89,87.06,22430.0,72.1726,72.2971,72.1062,72.2473,22430.0
2016-10-28 13:50:00,87.05,87.11,86.9,86.94,26731.0,72.239,72.2888,72.1145,72.1477,26731.0
2016-10-28 14:00:00,86.93,87.02,86.78,86.92,44093.0,72.1394,72.2141,72.015,72.1311,44093.0
2016-10-28 14:10:00,86.93,87.16,86.89,87.09,33120.0,72.1394,72.3303,72.1062,72.2722,33120.0
2016-10-28 14:20:00,87.08,87.25,87.01,87.01,58336.0,72.2639,72.405,72.2058,72.2058,58336.0
2016-10-28 14:30:00,87.01,87.22,86.95,87.17,89102.0,72.2058,72.3801,72.156,72.3386,89102.0
2016-10-28 14:40:00,87.16,87.2,87.04,87.17,55540.0,72.3303,72.3635,72.2307,72.3386,55540.0
2016-10-28 14:50:00,87.16,87.27,87.14,87.26,99456.0,72.3303,72.4216,72.3137,72.4133,99456.0
2016-10-28 15:00:00,87.25,87.28,87.15,87.16,29750.0,72.405,72.4299,72.322,72.3303,29750.0
2016-10-28 15:10:00,87.17,87.19,87.04,87.13,22303.0,72.3386,72.3552,72.2307,72.3054,22303.0
2016-10-28 15:20:00,87.14,87.33,87.14,87.27,31215.0,72.3137,72.4714,72.3137,72.4216,31215.0
2016-10-28 15:30:00,87.26,87.27,87.15,87.19,41585.0,72.4133,72.4216,72.322,72.3552,41585.0
2016-10-28 15:40:00,87.18,87.2,87.04,87.16,75226.0,72.3469,72.3635,72.2307,72.3303,75226.0
2016-10-28 15:50:00,87.17,87.24,87.09,87.15,140418.0,72.3386,72.3967,72.2722,72.322,140418.0
2016-10-31 09:30:00,87.57,87.71,87.28,87.29,58902.0,72.6705,72.7867,72.4299,72.4382,58902.0
2016-10-31 09:40:00,87.27,87.36,87.1,87.17,26020.0,72.4216,72.4963,72.2805,72.3386,26020.0
2016-10-31 09:50:00,87.16,87.22,87.0,87.0,53052.0,72.3303,72.3801,72.1975,72.1975,53052.0
2016-10-31 10:00:00,86.99,87.26,86.98,87.26,35733.0,72.1892,72.4133,72.1809,72.4133,35733.0
2016-10-31 10:10:00,87.25,87.37,87.23,87.23,26663.0,72.405,72.5046,72.3884,72.3884,26663.0
2016-10-31 10:20:00,87.23,87.32,87.2,87.3,30066.0,72.3884,72.4631,72.3635,72.4465,30066.0
2016-10-31 10:30:00,87.3,87.31,87.07,87.19,53237.0,72.4465,72.4548,72.2556,72.3552,53237.0
2016-10-31 10:40:00,87.19,87.34,87.19,87.32,35993.0,72.3552,72.4797,72.3552,72.4631,35993.0
2016-10-31 10:50:00,87.33,87.48,87.27,87.29,45449.0,72.4714,72.5959,72.4216,72.4382,45449.0
2016-10-31 11:00:00,87.29,87.29,87.2,87.27,47335.0,72.4382,72.4382,72.3635,72.4216,47335.0
2016-10-31 11:10:00,87.28,87.33,87.25,87.31,49393.0,72.4299,72.4714,72.405,72.4548,49393.0
2016-10-31 11:20:00,87.3,87.42,87.27,87.41,67086.0,72.4465,72.5461,72.4216,72.5378,67086.0
2016-10-31 11:30:00,87.42,87.48,87.38,87.4,27904.0,72.5461,72.5959,72.5129,72.5295,27904.0
2016-10-31 11:40:00,87.4,87.4,87.32,87.33,36115.0,72.5295,72.5295,72.4631,72.4714,36115.0
2016-10-31 11:50:00,87.33,87.35,87.28,87.34,43254.0,72.4714,72.488,72.4299,72.4797,43254.0
2016-10-31 12:00:00,87.34,87.37,87.3,87.31,26563.0,72.4797,72.5046,72.4465,72.4548,26563.0
2016-10-31 12:10:00,87.31,87.34,87.26,87.32,21798.0,72.4548,72.4797,72.4133,72.4631,21798.0
2016-10-31 12:20:00,87.33,87.37,87.26,87.33,17724.0,72.4714,72.5046,72.4133,72.4714,17724.0
2016-10-31 12:30:00,87.34,87.36,87.3,87.35,26600.0,72.4797,72.4963,72.4465,72.488,26600.0
2016-10-31 12:40:00,87.36,87.38,87.29,87.33,22128.0,72.4963,72.5129,72.4382,72.4714,22128.0
2016-10-31 12:50:00,87.32,87.37,87.28,87.33,13127.0,72.4631,72.5046,72.4299,72.4714,13127.0
2016-10-31 13:00:00,87.33,87.33,87.26,87.28,26527.0,72.4714,72.4714,72.4133,72.4299,26527.0
2016-10-31 13:10:00,87.29,87.31,87.25,87.27,33747.0,72.4382,72.4548,72.405,72.4216,33747.0
2016-10-31 13:20:00,87.29,87.32,87.26,87.29,33668.0,72.4382,72.4631,72.4133,72.4382,33668.0
2016-10-31 13:30:00,87.29,87.31,87.24,87.25,24120.0,72.4382,72.4548,72.3967,72.405,24120.0
2016-10-31 13:40:00,87.26,87.29,87.24,87.29,57509.0,72.4133,72.4382,72.3967,72.4382,57509.0
2016-10-31 13:50:00,87.29,87.31,87.22,87.28,34341.0,72.4382,72.4548,72.3801,72.4299,34341.0
2016-10-31 14:00:00,87.28,87.32,87.21,87.22,22597.0,72.4299,72.4631,72.3718,72.3801,22597.0
2016-10-31 14:10:00,87.22,87.24,87.15,87.2,28035.0,72.3801,72.3967,72.322,72.3635,28035.0
2016-10-31 14:20:00,87.19,87.24,87.16,87.17,29180.0,72.3552,72.3967,72.3303,72.3386,29180.0
2016-10-31 14:30:00,87.17,87.19,87.12,87.13,40860.0,72.3386,72.3552,72.2971,72.3054,40860.0
2016-10-31 14:40:00,87.13,87.14,87.04,87.06,61257.0,72.3054,72.3137,72.2307,72.2473,61257.0
2016-10-31 14:50:00,87.06,87.21,87.06,87.1,27514.0,72.2473,72.3718,72.2473,72.2805,27514.0
2016-10-31 15:00:00,87.11,87.2,87.1,87.12,56973.0,72.2888,72.3635,72.2805,72.2971,56973.0
2016-10-31 15:10:00,87.12,87.18,87.1,87.1,51489.0,72.2971,72.3469,72.2805,72.2805,51489.0
2016-10-31 15:20:00,87.11,87.22,87.11,87.21,40654.0,72.2888,72.3801,72.2888,72.3718,40654.0
2016-10-31 15:30:00,87.21,87.25,87.18,87.19,53754.0,72.3718,72.405,72.3469,72.3552,53754.0
2016-10-31 15:40:00,87.19,87.21,87.11,87.2,117099.0,72.3552,72.3718,72.2888,72.3635,117099.0
2016-10-31 15:50:00,87.19,87.22,87.01,87.06,215868.0,72.3552,72.3801,72.2058,72.2473,215868.0
2016-11-01 09:30:00,87.3,87.5,87.05,87.05,166765.0,72.4465,72.6124,72.239,72.239,166765.0
2016-11-01 09:40:00,87.06,87.19,87.02,87.1,39429.0,72.2473,72.3552,72.2141,72.2805,39429.0
2016-11-01 09:50:00,87.1,87.1,86.84,86.92,37434.0,72.2805,72.2805,72.0647,72.1311,37434.0
2016-11-01 10:00:00,86.94,87.08,86.85,86.95,53935.0,72.1477,72.2639,72.073,72.156,53935.0
2016-11-01 10:10:00,86.96,87.02,86.88,86.89,61036.0,72.1643,72.2141,72.0979,72.1062,61036.0
2016-11-01 10:20:00,86.88,86.98,86.85,86.97,50998.0,72.0979,72.1809,72.073,72.1726,50998.0
2016-11-01 10:30:00,86.97,87.03,86.91,86.92,55229.0,72.1726,72.2224,72.1228,72.1311,55229.0
2016-11-01 10:40:00,86.92,87.1,86.91,87.09,36911.0,72.1311,72.2805,72.1228,72.2722,36911.0
2016-11-01 10:50:00,87.08,87.15,87.0,87.15,40508.0,72.2639,72.322,72.1975,72.322,40508.0
2016-11-01 11:00:00,87.14,87.2,87.09,87.2,111584.0,72.3137,72.3635,72.2722,72.3635,111584.0
2016-11-01 11:10:00,87.2,87.22,87.01,87.02,42442.0,72.3635,72.3801,72.2058,72.2141,42442.0
2016-11-01 11:20:00,87.03,87.15,86.96,86.97,40403.0,72.2224,72.322,72.1643,72.1726,40403.0
2016-11-01 11:30:00,86.96,87.1,86.92,87.03,38694.0,72.1643,72.2805,72.1311,72.2224,38694.0
2016-11-01 11:40:00,87.03,87.09,86.98,87.06,38044.0,72.2224,72.2722,72.1809,72.2473,38044.0
2016-11-01 11:50:00,87.05,87.07,86.99,87.01,38875.0,72.239,72.2556,72.1892,72.2058,38875.0
2016-11-01 12:00:00,87.02,87.06,86.99,87.0,59538.0,72.2141,72.2473,72.1892,72.1975,59538.0
2016-11-01 12:10:00,86.99,86.99,86.83,86.87,49826.0,72.1892,72.1892,72.0564,72.0896,49826.0
2016-11-01 12:20:00,86.87,86.95,86.86,86.91,33367.0,72.0896,72.156,72.0813,72.1228,33367.0
2016-11-01 12:30:00,86.91,87.02,86.9,86.96,33902.0,72.1228,72.2141,72.1145,72.1643,33902.0
2016-11-01 12:40:00,86.97,86.99,86.86,86.86,37037.0,72.1726,72.1892,72.0813,72.0813,37037.0
2016-11-01 12:50:00,86.86,86.93,86.84,86.91,29747.0,72.0813,72.1394,72.0647,72.1228,29747.0
2016-11-01 13:00:00,86.91,86.98,86.88,86.98,26963.0,72.1228,72.1809,72.0979,72.1809,26963.0
2016-11-01 13:10:00,86.98,87.02,86.87,86.93,32032.0,72.1809,72.2141,72.0896,72.1394,32032.0
2016-11-01 13:20:00,86.93,87.04,86.82,87.03,39375.0,72.1394,72.2307,72.0481,72.2224,39375.0
2016-11-01 13:30:00,87.02,87.02,86.89,86.89,64393.0,72.2141,72.2141,72.1062,72.1062,64393.0
2016-11-01 13:40:00,86.88,86.89,86.71,86.78,35827.0,72.0979,72.1062,71.9569,72.015,35827.0
2016-11-01 13:50:00,86.8,86.89,86.76,86.88,43765.0,72.0316,72.1062,71.9984,72.0979,43765.0
2016-11-01 14:00:00,86.88,86.97,86.82,86.92,54545.0,72.0979,72.1726,72.0481,72.1311,54545.0
2016-11-01 14:10:00,86.92,86.97,86.75,86.84,59362.0,72.1311,72.1726,71.9901,72.0647,59362.0
2016-11-01 14:20:00,86.85,86.99,86.74,86.93,57352.0,72.073,72.1892,71.9818,72.1394,57352.0
2016-11-01 14:30:00,86.94,86.98,86.83,86.83,66042.0,72.1477,72.1809,72.0564,72.0564,66042.0
2016-11-01 14:40:00,86.82,86.83,86.55,86.56,81221.0,72.0481,72.0564,71.8241,71.8324,81221.0
2016-11-01 14:50:00,86.57,86.72,86.56,86.59,43143.0,71.8407,71.9652,71.8324,71.8573,43143.0
2016-11-01 15:00:00,86.59,86.68,86.53,86.62,52129.0,71.8573,71.932,71.8075,71.8822,52129.0
2016-11-01 15:10:00,86.62,86.69,86.53,86.64,49438.0,71.8822,71.9403,71.8075,71.8988,49438.0
2016-11-01 15:20:00,86.64,86.73,86.57,86.73,56603.0,71.8988,71.9735,71.8407,71.9735,56603.0
2016-11-01 15:30:00,86.72,86.76,86.58,86.68,97784.0,71.9652,71.9984,71.849,71.932,97784.0
2016-11-01 15:40:00,86.67,86.81,86.6,86.78,157492.0,71.9237,72.0398,71.8656,72.015,157492.0
2016-11-01 15:50:00,86.79,86.96,86.78,86.89,300208.0,72.0233,72.1643,72.015,72.1062,300208.0
2016-11-02 09:30:00,88.09,89.4,88.09,89.27,413425.0,73.1021,74.1892,73.1021,74.0813,413425.0
2016-11-02 09:40:00,89.28,89.9,88.68,89.01,299069.0,74.0896,74.6041,73.5917,73.8655,299069.0
2016-11-02 09:50:00,89.02,89.5,88.95,89.43,194582.0,73.8738,74.2722,73.8157,74.2141,194582.0
2016-11-02 10:00:00,89.43,89.67,89.12,89.67,209405.0,74.2141,74.4132,73.9568,74.4132,209405.0
2016-11-02 10:10:00,89.68,89.97,89.64,89.77,125216.0,74.4215,74.6622,74.3883,74.4962,125216.0
2016-11-02 10:20:00,89.79,90.7,89.74,90.38,238165.0,74.5128,75.268,74.4713,75.0024,238165.0
2016-11-02 10:30:00,90.35,90.4,89.94,90.11,143252.0,74.9775,75.019,74.6373,74.7784,143252.0
2016-11-02 10:40:00,90.11,90.46,89.98,90.46,132194.0,74.7784,75.0688,74.6705,75.0688,132194.0
2016-11-02 10:50:00,90.47,90.73,90.14,90.68,180590.0,75.0771,75.2929,74.8033,75.2514,180590.0
2016-11-02 11:00:00,90.68,90.75,90.38,90.64,118803.0,75.2514,75.3095,75.0024,75.2182,118803.0
2016-11-02 11:10:00,90.64,90.88,90.55,90.77,133432.0,75.2182,75.4174,75.1435,75.3261,133432.0
2016-11-02 11:20:00,90.76,90.89,90.6,90.72,117916.0,75.3178,75.4257,75.185,75.2846,117916.0
2016-11-02 11:30:00,90.72,90.87,90.57,90.75,104952.0,75.2846,75.4091,75.1601,75.3095,104952.0
2016-11-02 11:40:00,90.75,90.84,90.64,90.73,101142.0,75.3095,75.3842,75.2182,75.2929,101142.0
2016-11-02 11:50:00,90.73,90.77,90.56,90.66,106249.0,75.2929,75.3261,75.1518,75.2348,106249.0
2016-11-02 12:00:00,90.66,90.69,90.52,90.63,62803.0,75.2348,75.2597,75.1186,75.2099,62803.0
2016-11-02 12:10:00,90.64,90.74,90.52,90.55,57045.0,75.2182,75.3012,75.1186,75.1435,57045.0
2016-11-02 12:20:00,90.53,90.63,90.46,90.53,55443.0,75.1269,75.2099,75.0688,75.1269,55443.0
2016-11-02 12:30:00,90.54,90.56,90.43,90.51,46655.0,75.1352,75.1518,75.0439,75.1103,46655.0
2016-11-02 12:40:00,90.52,90.63,90.5,90.58,46035.0,75.1186,75.2099,75.102,75.1684,46035.0
2016-11-02 12:50:00,90.57,90.59,90.5,90.53,63031.0,75.1601,75.1767,75.102,75.1269,63031.0
2016-11-02 13:00:00,90.52,90.54,90.4,90.44,52296.0,75.1186,75.1352,75.019,75.0522,52296.0
2016-11-02 13:10:00,90.45,90.51,90.33,90.36,37690.0,75.0605,75.1103,74.9609,74.9858,37690.0
2016-11-02 13:20:00,90.34,90.53,90.34,90.45,55085.0,74.9692,75.1269,74.9692,75.0605,55085.0
2016-11-02 13:30:00,90.44,90.51,90.41,90.44,50418.0,75.0522,75.1103,75.0273,75.0522,50418.0
2016-11-02 13:40:00,90.45,90.51,90.4,90.51,43558.0,75.0605,75.1103,75.019,75.1103,43558.0
2016-11-02 13:50:00,90.5,90.53,90.41,90.41,81099.0,75.102,75.1269,75.0273,75.0273,81099.0
2016-11-02 14:00:00,90.41,90.5,90.16,90.16,71096.0,75.0273,75.102,74.8199,74.8199,71096.0
2016-11-02 14:10:00,90.2,90.56,90.19,90.52,90441.0,74.8531,75.1518,74.8448,75.1186,90441.0
2016-11-02 14:20:00,90.52,90.62,90.43,90.49,103814.0,75.1186,75.2016,75.0439,75.0937,103814.0
2016-11-02 14:30:00,90.49,90.57,90.39,90.4,131977.0,75.0937,75.1601,75.0107,75.019,131977.0
2016-11-02 14:40:00,90.44,90.5,90.33,90.35,78094.0,75.0522,75.102,74.9609,74.9775,78094.0
2016-11-02 14:50:00,90.35,90.42,90.26,90.3,51989.0,74.9775,75.0356,74.9029,74.936,51989.0
2016-11-02 15:00:00,90.31,90.4,90.25,90.33,57125.0,74.9443,75.019,74.8946,74.9609,57125.0
2016-11-02 15:10:00,90.33,90.38,90.28,90.31,70587.0,74.9609,75.0024,74.9195,74.9443,70587.0
2016-11-02 15:20:00,90.31,90.41,90.29,90.39,89342.0,74.9443,75.0273,74.9277,75.0107,89342.0
2016-11-02 15:30:00,90.4,90.41,90.19,90.2,104673.0,75.019,75.0273,74.8448,74.8531,104673.0
2016-11-02 15:40:00,90.2,90.3,90.13,90.2,133952.0,74.8531,74.936,74.795,74.8531,133952.0
2016-11-02 15:50:00,90.2,90.23,89.96,89.98,356176.0,74.8531,74.878,74.6539,74.6705,356176.0
2016-11-03 09:30:00,89.97,89.97,88.91,89.53,114502.0,74.6622,74.6622,73.7825,74.2971,114502.0
2016-11-03 09:40:00,89.51,89.68,89.11,89.11,96843.0,74.2805,74.4215,73.9485,73.9485,96843.0
2016-11-03 09:50:00,89.12,89.33,89.08,89.33,56138.0,73.9568,74.1311,73.9236,74.1311,56138.0
2016-11-03 10:00:00,89.32,89.43,89.15,89.4,100480.0,74.1228,74.2141,73.9817,74.1892,100480.0
2016-11-03 10:10:00,89.4,89.61,89.4,89.56,48979.0,74.1892,74.3634,74.1892,74.322,48979.0
2016-11-03 10:20:00,89.59,89.84,89.58,89.82,35676.0,74.3468,74.5543,74.3386,74.5377,35676.0
2016-11-03 10:30:00,89.81,89.91,89.79,89.8,57679.0,74.5294,74.6124,74.5128,74.5211,57679.0
2016-11-03 10:40:00,89.8,89.95,89.76,89.94,49498.0,74.5211,74.6456,74.4879,74.6373,49498.0
2016-11-03 10:50:00,89.95,90.0,89.9,89.93,108007.0,74.6456,74.6871,74.6041,74.629,108007.0
2016-11-03 11:00:00,89.93,89.95,89.84,89.86,54161.0,74.629,74.6456,74.5543,74.5709,54161.0
2016-11-03 11:10:00,89.86,89.92,89.75,89.9,48655.0,74.5709,74.6207,74.4796,74.6041,48655.0
2016-11-03 11:20:00,89.89,89.96,89.83,89.9,40864.0,74.5958,74.6539,74.546,74.6041,40864.0
2016-11-03 11:30:00,89.89,89.96,89.84,89.86,61394.0,74.5958,74.6539,74.5543,74.5709,61394.0
2016-11-03 11:40:00,89.87,89.91,89.77,89.8,33809.0,74.5792,74.6124,74.4962,74.5211,33809.0
2016-11-03 11:50:00,89.8,89.84,89.76,89.79,30265.0,74.5211,74.5543,74.4879,74.5128,30265.0
2016-11-03 12:00:00,89.78,89.82,89.71,89.75,28818.0,74.5045,74.5377,74.4464,74.4796,28818.0
2016-11-03 12:10:00,89.75,89.8,89.72,89.77,29058.0,74.4796,74.5211,74.4547,74.4962,29058.0
2016-11-03 12:20:00,89.76,89.85,89.73,89.82,29068.0,74.4879,74.5626,74.463,74.5377,29068.0
2016-11-03 12:30:00,89.82,89.82,89.72,89.79,25740.0,74.5377,74.5377,74.4547,74.5128,25740.0
2016-11-03 12:40:00,89.8,89.84,89.69,89.77,41261.0,74.5211,74.5543,74.4298,74.4962,41261.0
2016-11-03 12:50:00,89.77,89.84,89.76,89.79,28406.0,74.4962,74.5543,74.4879,74.5128,28406.0
2016-11-03 13:00:00,89.78,89.78,89.6,89.64,23876.0,74.5045,74.5045,74.3551,74.3883,23876.0
2016-11-03 13:10:00,89.64,89.66,89.55,89.59,19335.0,74.3883,74.4049,74.3137,74.3468,19335.0
2016-11-03 13:20:00,89.59,89.77,89.57,89.68,39145.0,74.3468,74.4962,74.3303,74.4215,39145.0
2016-11-03 13:30:00,89.67,89.68,89.57,89.57,39852.0,74.4132,74.4215,74.3303,74.3303,39852.0
2016-11-03 13:40:00,89.56,89.67,89.55,89.6,37461.0,74.322,74.4132,74.3137,74.3551,37461.0
2016-11-03 13:50:00,89.6,89.62,89.49,89.53,39778.0,74.3551,74.3717,74.2639,74.2971,39778.0
2016-11-03 14:00:00,89.53,89.62,89.45,89.59,46977.0,74.2971,74.3717,74.2307,74.3468,46977.0
2016-11-03 14:10:00,89.59,89.71,89.58,89.59,26579.0,74.3468,74.4464,74.3386,74.3468,26579.0
2016-11-03 14:20:00,89.58,89.66,89.56,89.65,43473.0,74.3386,74.4049,74.322,74.3966,43473.0
2016-11-03 14:30:00,89.64,89.68,89.58,89.61,40365.0,74.3883,74.4215,74.3386,74.3634,40365.0
2016-11-03 14:40:00,89.61,89.63,89.53,89.61,48247.0,74.3634,74.38,74.2971,74.3634,48247.0
2016-11-03 14:50:00,89.62,89.68,89.57,89.67,45399.0,74.3717,74.4215,74.3303,74.4132,45399.0
2016-11-03 15:00:00,89.66,89.66,89.62,89.64,42009.0,74.4049,74.4049,74.3717,74.3883,42009.0
2016-11-03 15:10:00,89.63,89.66,89.51,89.53,53130.0,74.38,74.4049,74.2805,74.2971,53130.0
2016-11-03 15:20:00,89.52,89.61,89.51,89.55,48898.0,74.2888,74.3634,74.2805,74.3137,48898.0
2016-11-03 15:30:00,89.54,89.56,89.36,89.39,66218.0,74.3054,74.322,74.156,74.1809,66218.0
2016-11-03 15:40:00,89.38,89.41,89.29,89.31,85420.0,74.1726,74.1975,74.0979,74.1145,85420.0
2016-11-03 15:50:00,89.3,89.4,89.28,89.33,173461.0,74.1062,74.1892,74.0896,74.1311,173461.0
2016-11-04 09:30:00,88.03,89.61,88.03,89.54,147755.0,73.0523,74.3634,73.0523,74.3054,147755.0
2016-11-04 09:40:00,89.52,89.53,89.2,89.21,49105.0,74.2888,74.2971,74.0232,74.0315,49105.0
2016-11-04 09:50:00,89.2,89.25,89.07,89.15,38263.0,74.0232,74.0647,73.9153,73.9817,38263.0
2016-11-04 10:00:00,89.19,89.25,89.09,89.22,32533.0,74.0149,74.0647,73.9319,74.0398,32533.0
2016-11-04 10:10:00,89.23,89.27,88.95,89.07,48530.0,74.0481,74.0813,73.8157,73.9153,48530.0
2016-11-04 10:20:00,89.08,89.12,88.98,89.07,41268.0,73.9236,73.9568,73.8406,73.9153,41268.0
2016-11-04 10:30:00,89.07,89.19,89.02,89.06,42825.0,73.9153,74.0149,73.8738,73.907,42825.0
2016-11-04 10:40:00,89.06,89.16,88.98,89.02,32347.0,73.907,73.99,73.8406,73.8738,32347.0
2016-11-04 10:50:00,89.03,89.08,88.95,88.95,32562.0,73.8821,73.9236,73.8157,73.8157,32562.0
2016-11-04 11:00:00,88.96,89.07,88.85,88.88,48310.0,73.824,73.9153,73.7328,73.7577,48310.0
2016-11-04 11:10:00,88.88,89.11,88.82,89.08,65705.0,73.7577,73.9485,73.7079,73.9236,65705.0
2016-11-04 11:20:00,89.08,89.25,89.0,89.21,72672.0,73.9236,74.0647,73.8572,74.0315,72672.0
2016-11-04 11:30:00,89.2,89.22,89.06,89.09,49666.0,74.0232,74.0398,73.907,73.9319,49666.0
2016-11-04 11:40:00,89.09,89.2,89.08,89.16,34653.0,73.9319,74.0232,73.9236,73.99,34653.0
2016-11-04 11:50:00,89.16,89.28,89.14,89.28,37195.0,73.99,74.0896,73.9734,74.0896,37195.0
2016-11-04 12:00:00,89.28,89.33,89.24,89.33,34617.0,74.0896,74.1311,74.0564,74.1311,34617.0
2016-11-04 12:10:00,89.34,89.52,89.34,89.46,28128.0,74.1394,74.2888,74.1394,74.239,28128.0
2016-11-04 12:20:00,89.46,89.48,89.41,89.46,21530.0,74.239,74.2556,74.1975,74.239,21530.0
2016-11-04 12:30:00,89.46,89.46,89.42,89.44,17087.0,74.239,74.239,74.2058,74.2224,17087.0
2016-11-04 12:40:00,89.44,89.52,89.44,89.5,16811.0,74.2224,74.2888,74.2224,74.2722,16811.0
2016-11-04 12:50:00,89.51,89.56,89.47,89.56,25153.0,74.2805,74.322,74.2473,74.322,25153.0
2016-11-04 13:00:00,89.56,89.66,89.56,89.64,18945.0,74.322,74.4049,74.322,74.3883,18945.0
2016-11-04 13:10:00,89.64,89.73,89.57,89.71,24154.0,74.3883,74.463,74.3303,74.4464,24154.0
2016-11-04 13:20:00,89.71,89.74,89.65,89.68,23226.0,74.4464,74.4713,74.3966,74.4215,23226.0
2016-11-04 13:30:00,89.67,89.75,89.65,89.73,29045.0,74.4132,74.4796,74.3966,74.463,29045.0
2016-11-04 13:40:00,89.72,89.75,89.68,89.71,15949.0,74.4547,74.4796,74.4215,74.4464,15949.0
2016-11-04 13:50:00,89.71,89.71,89.55,89.56,35406.0,74.4464,74.4464,74.3137,74.322,35406.0
2016-11-04 14:00:00,89.55,89.58,89.49,89.5,19044.0,74.3137,74.3386,74.2639,74.2722,19044.0
2016-11-04 14:10:00,89.49,89.55,89.48,89.52,20379.0,74.2639,74.3137,74.2556,74.2888,20379.0
2016-11-04 14:20:00,89.51,89.61,89.51,89.56,24657.0,74.2805,74.3634,74.2805,74.322,24657.0
2016-11-04 14:30:00,89.56,89.56,89.42,89.44,25054.0,74.322,74.322,74.2058,74.2224,25054.0
2016-11-04 14:40:00,89.44,89.49,89.35,89.36,16164.0,74.2224,74.2639,74.1477,74.156,16164.0
2016-11-04 14:50:00,89.38,89.44,89.29,89.36,18822.0,74.1726,74.2224,74.0979,74.156,18822.0
2016-11-04 15:00:00,89.37,89.37,89.25,89.25,20306.0,74.1643,74.1643,74.0647,74.0647,20306.0
2016-11-04 15:10:00,89.25,89.39,89.24,89.29,27241.0,74.0647,74.1809,74.0564,74.0979,27241.0
2016-11-04 15:20:00,89.29,89.4,89.29,89.39,40123.0,74.0979,74.1892,74.0979,74.1809,40123.0
2016-11-04 15:30:00,89.4,89.42,89.24,89.31,80064.0,74.1892,74.2058,74.0564,74.1145,80064.0
2016-11-04 15:40:00,89.31,89.37,89.18,89.23,81341.0,74.1145,74.1643,74.0066,74.0481,81341.0
2016-11-04 15:50:00,89.23,89.23,89.06,89.08,163370.0,74.0481,74.0481,73.907,73.9236,163370.0
2016-11-07 09:30:00,90.35,90.44,89.94,90.19,80783.0,74.9775,75.0522,74.6373,74.8448,80783.0
2016-11-07 09:40:00,90.2,90.29,90.17,90.22,51608.0,74.8531,74.9277,74.8282,74.8697,51608.0
2016-11-07 09:50:00,90.21,90.25,90.1,90.2,51988.0,74.8614,74.8946,74.7701,74.8531,51988.0
2016-11-07 10:00:00,90.2,90.23,90.13,90.16,33206.0,74.8531,74.878,74.795,74.8199,33206.0
2016-11-07 10:10:00,90.15,90.25,90.14,90.19,85900.0,74.8116,74.8946,74.8033,74.8448,85900.0
2016-11-07 10:20:00,90.19,90.25,90.12,90.24,120432.0,74.8448,74.8946,74.7867,74.8863,120432.0
2016-11-07 10:30:00,90.24,90.48,90.19,90.43,83342.0,74.8863,75.0854,74.8448,75.0439,83342.0
2016-11-07 10:40:00,90.43,90.5,90.39,90.48,44176.0,75.0439,75.102,75.0107,75.0854,44176.0
2016-11-07 10:50:00,90.47,90.5,90.38,90.48,26365.0,75.0771,75.102,75.0024,75.0854,26365.0
2016-11-07 11:00:00,90.48,90.63,90.48,90.63,30759.0,75.0854,75.2099,75.0854,75.2099,30759.0
2016-11-07 11:10:00,90.61,90.65,90.52,90.55,27096.0,75.1933,75.2265,75.1186,75.1435,27096.0
2016-11-07 11:20:00,90.55,90.61,90.52,90.56,29332.0,75.1435,75.1933,75.1186,75.1518,29332.0
2016-11-07 11:30:00,90.57,90.61,90.54,90.6,39401.0,75.1601,75.1933,75.1352,75.185,39401.0
2016-11-07 11:40:00,90.61,90.73,90.59,90.65,18692.0,75.1933,75.2929,75.1767,75.2265,18692.0
2016-11-07 11:50:00,90.63,90.69,90.62,90.65,19010.0,75.2099,75.2597,75.2016,75.2265,19010.0
2016-11-07 12:00:00,90.66,90.78,90.66,90.67,28161.0,75.2348,75.3344,75.2348,75.2431,28161.0
2016-11-07 12:10:00,90.67,90.78,90.66,90.69,14512.0,75.2431,75.3344,75.2348,75.2597,14512.0
2016-11-07 12:20:00,90.69,90.84,90.69,90.84,26803.0,75.2597,75.3842,75.2597,75.3842,26803.0
2016-11-07 12:30:00,90.84,90.87,90.78,90.79,27557.0,75.3842,75.4091,75.3344,75.3427,27557.0
2016-11-07 12:40:00,90.78,90.78,90.73,90.73,22735.0,75.3344,75.3344,75.2929,75.2929,22735.0
2016-11-07 12:50:00,90.74,90.82,90.71,90.75,21795.0,75.3012,75.3676,75.2763,75.3095,21795.0
2016-11-07 13:00:00,90.75,90.82,90.73,90.81,19826.0,75.3095,75.3676,75.2929,75.3593,19826.0
2016-11-07 13:10:00,90.8,90.8,90.7,90.73,22225.0,75.351,75.351,75.268,75.2929,22225.0
2016-11-07 13:20:00,90.74,90.74,90.66,90.68,29520.0,75.3012,75.3012,75.2348,75.2514,29520.0
2016-11-07 13:30:00,90.69,90.74,90.66,90.67,23761.0,75.2597,75.3012,75.2348,75.2431,23761.0
2016-11-07 13:40:00,90.68,90.7,90.59,90.59,19648.0,75.2514,75.268,75.1767,75.1767,19648.0
2016-11-07 13:50:00,90.57,90.61,90.53,90.53,16382.0,75.1601,75.1933,75.1269,75.1269,16382.0
2016-11-07 14:00:00,90.54,90.57,90.5,90.52,16998.0,75.1352,75.1601,75.102,75.1186,16998.0
2016-11-07 14:10:00,90.52,90.58,90.5,90.58,16097.0,75.1186,75.1684,75.102,75.1684,16097.0
2016-11-07 14:20:00,90.57,90.57,90.44,90.45,13410.0,75.1601,75.1601,75.0522,75.0605,13410.0
2016-11-07 14:30:00,90.46,90.48,90.41,90.41,22261.0,75.0688,75.0854,75.0273,75.0273,22261.0
2016-11-07 14:40:00,90.41,90.41,90.15,90.16,33997.0,75.0273,75.0273,74.8116,74.8199,33997.0
2016-11-07 14:50:00,90.16,90.2,90.12,90.14,39145.0,74.8199,74.8531,74.7867,74.8033,39145.0
2016-11-07 15:00:00,90.13,90.15,90.02,90.02,42206.0,74.795,74.8116,74.7037,74.7037,42206.0
2016-11-07 15:10:00,90.03,90.2,90.02,90.2,27629.0,74.712,74.8531,74.7037,74.8531,27629.0
2016-11-07 15:20:00,90.2,90.25,90.14,90.17,28759.0,74.8531,74.8946,74.8033,74.8282,28759.0
2016-11-07 15:30:00,90.17,90.24,90.09,90.23,50304.0,74.8282,74.8863,74.7618,74.878,50304.0
2016-11-07 15:40:00,90.24,90.43,90.21,90.41,55506.0,74.8863,75.0439,74.8614,75.0273,55506.0
2016-11-07 15:50:00,90.43,90.65,90.43,90.6,251112.0,75.0439,75.2265,75.0439,75.185,251112.0
2016-11-08 09:30:00,90.75,90.8,90.55,90.75,43180.0,75.3095,75.351,75.1435,75.3095,43180.0
2016-11-08 09:40:00,90.78,90.92,90.73,90.82,17946.0,75.3344,75.4506,75.2929,75.3676,17946.0
2016-11-08 09:50:00,90.84,90.99,90.75,90.95,31278.0,75.3842,75.5086,75.3095,75.4755,31278.0
2016-11-08 10:00:00,90.96,90.98,90.89,90.91,43504.0,75.4838,75.5004,75.4257,75.4423,43504.0
2016-11-08 10:10:00,90.89,90.97,90.87,90.88,39601.0,75.4257,75.4921,75.4091,75.4174,39601.0
2016-11-08 10:20:00,90.9,90.92,90.78,90.86,25597.0,75.434,75.4506,75.3344,75.4008,25597.0
2016-11-08 10:30:00,90.85,90.89,90.71,90.72,34118.0,75.3925,75.4257,75.2763,75.2846,34118.0
2016-11-08 10:40:00,90.71,90.79,90.62,90.78,19221.0,75.2763,75.3427,75.2016,75.3344,19221.0
2016-11-08 10:50:00,90.79,90.82,90.66,90.66,17908.0,75.3427,75.3676,75.2348,75.2348,17908.0
2016-11-08 11:00:00,90.68,90.86,90.61,90.83,17711.0,75.2514,75.4008,75.1933,75.3759,17711.0
2016-11-08 11:10:00,90.82,91.0,90.81,90.97,18313.0,75.3676,75.5169,75.3593,75.4921,18313.0
2016-11-08 11:20:00,90.98,91.09,90.94,91.04,29944.0,75.5004,75.5916,75.4672,75.5501,29944.0
2016-11-08 11:30:00,91.02,91.2,91.0,91.12,23740.0,75.5335,75.6829,75.5169,75.6165,23740.0
2016-11-08 11:40:00,91.11,91.12,91.01,91.03,28142.0,75.6082,75.6165,75.5252,75.5418,28142.0
2016-11-08 11:50:00,91.02,91.15,91.02,91.15,17435.0,75.5335,75.6414,75.5335,75.6414,17435.0
2016-11-08 12:00:00,91.12,91.27,91.12,91.27,24821.0,75.6165,75.741,75.6165,75.741,24821.0
2016-11-08 12:10:00,91.27,91.37,91.26,91.34,33374.0,75.741,75.824,75.7327,75.7991,33374.0
2016-11-08 12:20:00,91.34,91.49,91.33,91.41,16657.0,75.7991,75.9236,75.7908,75.8572,16657.0
2016-11-08 12:30:00,91.43,91.44,91.35,91.4,19739.0,75.8738,75.8821,75.8074,75.8489,19739.0
2016-11-08 12:40:00,91.39,91.49,91.38,91.45,14483.0,75.8406,75.9236,75.8323,75.8904,14483.0
2016-11-08 12:50:00,91.45,91.54,91.45,91.53,16603.0,75.8904,75.9651,75.8904,75.9568,16603.0
2016-11-08 13:00:00,91.52,91.6,91.38,91.44,28607.0,75.9485,76.0149,75.8323,75.8821,28607.0
2016-11-08 13:10:00,91.43,91.51,91.4,91.46,24624.0,75.8738,75.9402,75.8489,75.8987,24624.0
2016-11-08 13:20:00,91.46,91.5,91.44,91.46,30735.0,75.8987,75.9319,75.8821,75.8987,30735.0
2016-11-08 13:30:00,91.47,91.54,91.42,91.5,28230.0,75.907,75.9651,75.8655,75.9319,28230.0
2016-11-08 13:40:00,91.51,91.59,91.46,91.52,30872.0,75.9402,76.0066,75.8987,75.9485,30872.0
2016-11-08 13:50:00,91.52,91.52,91.41,91.43,20083.0,75.9485,75.9485,75.8572,75.8738,20083.0
2016-11-08 14:00:00,91.42,91.49,91.41,91.46,33766.0,75.8655,75.9236,75.8572,75.8987,33766.0
2016-11-08 14:10:00,91.45,91.45,91.3,91.37,20036.0,75.8904,75.8904,75.7659,75.824,20036.0
2016-11-08 14:20:00,91.37,91.45,91.35,91.39,30408.0,75.824,75.8904,75.8074,75.8406,30408.0
2016-11-08 14:30:00,91.38,91.39,91.26,91.34,27981.0,75.8323,75.8406,75.7327,75.7991,27981.0
2016-11-08 14:40:00,91.34,91.35,91.23,91.29,27909.0,75.7991,75.8074,75.7078,75.7576,27909.0
2016-11-08 14:50:00,91.3,91.36,91.28,91.28,22370.0,75.7659,75.8157,75.7493,75.7493,22370.0
2016-11-08 15:00:00,91.28,91.4,91.26,91.4,27675.0,75.7493,75.8489,75.7327,75.8489,27675.0
2016-11-08 15:10:00,91.41,91.44,91.3,91.35,22711.0,75.8572,75.8821,75.7659,75.8074,22711.0
2016-11-08 15:20:00,91.35,91.41,91.35,91.37,39573.0,75.8074,75.8572,75.8074,75.824,39573.0
2016-11-08 15:30:00,91.38,91.46,91.37,91.42,52215.0,75.8323,75.8987,75.824,75.8655,52215.0
2016-11-08 15:40:00,91.42,91.43,91.33,91.33,69657.0,75.8655,75.8738,75.7908,75.7908,69657.0
2016-11-08 15:50:00,91.32,91.33,91.09,91.15,150999.0,75.7825,75.7908,75.5916,75.6414,150999.0
2016-11-09 09:30:00,88.0,90.09,87.58,88.38,203105.0,73.0274,74.7618,72.6788,73.3427,203105.0
2016-11-09 09:40:00,88.44,90.08,88.39,89.96,118026.0,73.3925,74.7535,73.351,74.6539,118026.0
2016-11-09 09:50:00,89.95,90.19,89.61,90.13,153196.0,74.6456,74.8448,74.3634,74.795,153196.0
2016-11-09 10:00:00,90.21,90.21,89.74,89.81,227774.0,74.8614,74.8614,74.4713,74.5294,227774.0
2016-11-09 10:10:00,89.8,89.93,89.63,89.78,67973.0,74.5211,74.629,74.38,74.5045,67973.0
2016-11-09 10:20:00,89.78,90.12,89.69,90.11,60127.0,74.5045,74.7867,74.4298,74.7784,60127.0
2016-11-09 10:30:00,90.13,90.22,89.88,90.06,60256.0,74.795,74.8697,74.5875,74.7369,60256.0
2016-11-09 10:40:00,90.03,90.12,89.69,89.69,47316.0,74.712,74.7867,74.4298,74.4298,47316.0
2016-11-09 10:50:00,89.69,89.94,89.64,89.75,34252.0,74.4298,74.6373,74.3883,74.4796,34252.0
2016-11-09 11:00:00,89.77,89.88,89.64,89.68,31262.0,74.4962,74.5875,74.3883,74.4215,31262.0
2016-11-09 11:10:00,89.68,90.09,89.68,90.09,52338.0,74.4215,74.7618,74.4215,74.7618,52338.0
2016-11-09 11:20:00,90.07,90.18,89.97,90.12,30601.0,74.7452,74.8365,74.6622,74.7867,30601.0
2016-11-09 11:30:00,90.14,90.59,90.13,90.41,28217.0,74.8033,75.1767,74.795,75.0273,28217.0
2016-11-09 11:40:00,90.43,90.71,90.31,90.71,20111.0,75.0439,75.2763,74.9443,75.2763,20111.0
2016-11-09 11:50:00,90.68,90.8,90.52,90.59,27537.0,75.2514,75.351,75.1186,75.1767,27537.0
2016-11-09 12:00:00,90.58,90.68,90.4,90.42,31356.0,75.1684,75.2514,75.019,75.0356,31356.0
2016-11-09 12:10:00,90.42,90.54,90.3,90.49,30799.0,75.0356,75.1352,74.936,75.0937,30799.0
2016-11-09 12:20:00,90.5,90.6,90.45,90.51,26360.0,75.102,75.185,75.0605,75.1103,26360.0
2016-11-09 12:30:00,90.53,90.98,90.49,90.69,73149.0,75.1269,75.5004,75.0937,75.2597,73149.0
2016-11-09 12:40:00,90.74,90.81,90.58,90.64,18921.0,75.3012,75.3593,75.1684,75.2182,18921.0
2016-11-09 12:50:00,90.62,90.98,90.6,90.97,23936.0,75.2016,75.5004,75.185,75.4921,23936.0
2016-11-09 13:00:00,90.96,90.98,90.73,90.75,35163.0,75.4838,75.5004,75.2929,75.3095,35163.0
2016-11-09 13:10:00,90.77,91.0,90.75,90.81,53226.0,75.3261,75.5169,75.3095,75.3593,53226.0
2016-11-09 13:20:00,90.8,90.8,90.36,90.36,37361.0,75.351,75.351,74.9858,74.9858,37361.0
2016-11-09 13:30:00,90.35,90.61,90.31,90.57,24295.0,74.9775,75.1933,74.9443,75.1601,24295.0
2016-11-09 13:40:00,90.58,90.82,90.53,90.8,26028.0,75.1684,75.3676,75.1269,75.351,26028.0
2016-11-09 13:50:00,90.79,90.83,90.6,90.62,33268.0,75.3427,75.3759,75.185,75.2016,33268.0
2016-11-09 14:00:00,90.63,90.73,90.53,90.73,40596.0,75.2099,75.2929,75.1269,75.2929,40596.0
2016-11-09 14:10:00,90.72,90.86,90.68,90.72,32633.0,75.2846,75.4008,75.2514,75.2846,32633.0
2016-11-09 14:20:00,90.76,90.92,90.7,90.92,55170.0,75.3178,75.4506,75.268,75.4506,55170.0
2016-11-09 14:30:00,90.92,91.19,90.9,91.15,43680.0,75.4506,75.6746,75.434,75.6414,43680.0
2016-11-09 14:40:00,91.17,91.2,90.88,91.0,41989.0,75.658,75.6829,75.4174,75.5169,41989.0
2016-11-09 14:50:00,91.01,91.01,90.74,90.75,44628.0,75.5252,75.5252,75.3012,75.3095,44628.0
2016-11-09 15:00:00,90.77,90.91,90.75,90.88,52141.0,75.3261,75.4423,75.3095,75.4174,52141.0
2016-11-09 15:10:00,90.88,91.07,90.87,91.07,30589.0,75.4174,75.575,75.4091,75.575,30589.0
2016-11-09 15:20:00,91.08,91.14,90.99,91.08,29947.0,75.5833,75.6331,75.5086,75.5833,29947.0
2016-11-09 15:30:00,91.08,91.08,90.88,90.91,59843.0,75.5833,75.5833,75.4174,75.4423,59843.0
2016-11-09 15:40:00,90.91,90.94,90.72,90.8,88668.0,75.4423,75.4672,75.2846,75.351,88668.0
2016-11-09 15:50:00,90.82,90.94,90.8,90.9,133148.0,75.3676,75.4672,75.351,75.434,133148.0
2016-11-10 09:30:00,91.13,91.44,90.95,91.31,61741.0,75.6248,75.8821,75.4755,75.7742,61741.0
2016-11-10 09:40:00,91.3,91.57,91.29,91.51,24929.0,75.7659,75.99,75.7576,75.9402,24929.0
2016-11-10 09:50:00,91.47,91.56,91.39,91.41,67904.0,75.907,75.9817,75.8406,75.8572,67904.0
2016-11-10 10:00:00,91.41,91.45,91.18,91.21,58144.0,75.8572,75.8904,75.6663,75.6912,58144.0
2016-11-10 10:10:00,91.21,91.23,90.93,90.93,45561.0,75.6912,75.7078,75.4589,75.4589,45561.0
2016-11-10 10:20:00,90.95,91.03,90.59,90.59,44730.0,75.4755,75.5418,75.1767,75.1767,44730.0
2016-11-10 10:30:00,90.58,90.76,90.13,90.15,53431.0,75.1684,75.3178,74.795,74.8116,53431.0
2016-11-10 10:40:00,90.16,90.97,90.15,90.83,56702.0,74.8199,75.4921,74.8116,75.3759,56702.0
2016-11-10 10:50:00,90.82,90.89,90.35,90.4,59495.0,75.3676,75.4257,74.9775,75.019,59495.0
2016-11-10 11:00:00,90.4,90.63,90.29,90.54,45480.0,75.019,75.2099,74.9277,75.1352,45480.0
2016-11-10 11:10:00,90.54,90.83,90.47,90.71,30484.0,75.1352,75.3759,75.0771,75.2763,30484.0
2016-11-10 11:20:00,90.76,91.12,90.74,91.0,34329.0,75.3178,75.6165,75.3012,75.5169,34329.0
2016-11-10 11:30:00,91.02,91.09,90.81,90.9,41246.0,75.5335,75.5916,75.3593,75.434,41246.0
2016-11-10 11:40:00,90.85,91.25,90.81,90.98,41195.0,75.3925,75.7244,75.3593,75.5004,41195.0
2016-11-10 11:50:00,90.98,91.07,90.7,90.8,34305.0,75.5004,75.575,75.268,75.351,34305.0
2016-11-10 12:00:00,90.77,90.97,90.71,90.71,42736.0,75.3261,75.4921,75.2763,75.2763,42736.0
2016-11-10 12:10:00,90.72,90.9,90.71,90.8,32560.0,75.2846,75.434,75.2763,75.351,32560.0
2016-11-10 12:20:00,90.8,90.84,90.65,90.74,32557.0,75.351,75.3842,75.2265,75.3012,32557.0
2016-11-10 12:30:00,90.74,90.84,90.7,90.75,29753.0,75.3012,75.3842,75.268,75.3095,29753.0
2016-11-10 12:40:00,90.75,90.76,90.54,90.74,30589.0,75.3095,75.3178,75.1352,75.3012,30589.0
2016-11-10 12:50:00,90.73,91.12,90.7,91.07,27073.0,75.2929,75.6165,75.268,75.575,27073.0
2016-11-10 13:00:00,91.08,91.3,90.99,91.3,30233.0,75.5833,75.7659,75.5086,75.7659,30233.0
2016-11-10 13:10:00,91.3,91.43,91.2,91.29,62478.0,75.7659,75.8738,75.6829,75.7576,62478.0
2016-11-10 13:20:00,91.31,91.38,91.21,91.35,31439.0,75.7742,75.8323,75.6912,75.8074,31439.0
2016-11-10 13:30:00,91.37,91.44,91.23,91.38,27419.0,75.824,75.8821,75.7078,75.8323,27419.0
2016-11-10 13:40:00,91.39,91.68,91.38,91.66,26977.0,75.8406,76.0813,75.8323,76.0647,26977.0
2016-11-10 13:50:00,91.67,91.7,91.47,91.51,22100.0,76.073,76.0978,75.907,75.9402,22100.0
2016-11-10 14:00:00,91.51,91.63,91.49,91.54,27842.0,75.9402,76.0398,75.9236,75.9651,27842.0
2016-11-10 14:10:00,91.55,91.62,91.45,91.52,33856.0,75.9734,76.0315,75.8904,75.9485,33856.0
2016-11-10 14:20:00,91.52,91.65,91.5,91.63,66716.0,75.9485,76.0564,75.9319,76.0398,66716.0
2016-11-10 14:30:00,91.62,91.71,91.57,91.66,93900.0,76.0315,76.1061,75.99,76.0647,93900.0
2016-11-10 14:40:00,91.67,91.85,91.6,91.79,37976.0,76.073,76.2223,76.0149,76.1725,37976.0
2016-11-10 14:50:00,91.78,91.86,91.76,91.84,38689.0,76.1642,76.2306,76.1476,76.214,38689.0
2016-11-10 15:00:00,91.85,91.89,91.75,91.77,60824.0,76.2223,76.2555,76.1393,76.1559,60824.0
2016-11-10 15:10:00,91.75,91.76,91.66,91.73,36608.0,76.1393,76.1476,76.0647,76.1227,36608.0
2016-11-10 15:20:00,91.71,91.74,91.61,91.68,43549.0,76.1061,76.131,76.0232,76.0813,43549.0
2016-11-10 15:30:00,91.67,91.67,91.48,91.51,73419.0,76.073,76.073,75.9153,75.9402,73419.0
2016-11-10 15:40:00,91.51,91.51,91.36,91.48,64052.0,75.9402,75.9402,75.8157,75.9153,64052.0
2016-11-10 15:50:00,91.48,91.49,91.34,91.39,120241.0,75.9153,75.9236,75.7991,75.8406,120241.0
2016-11-11 09:30:00,90.94,91.79,90.65,91.4,55989.0,75.4672,76.1725,75.2265,75.8489,55989.0
2016-11-11 09:40:00,91.41,91.75,91.4,91.66,31055.0,75.8572,76.1393,75.8489,76.0647,31055.0
2016-11-11 09:50:00,91.64,91.68,91.35,91.61,26138.0,76.0481,76.0813,75.8074,76.0232,26138.0
2016-11-11 10:00:00,91.61,91.95,91.57,91.81,43571.0,76.0232,76.3053,75.99,76.1891,43571.0
2016-11-11 10:10:00,91.81,91.93,91.64,91.65,35826.0,76.1891,76.2887,76.0481,76.0564,35826.0
2016-11-11 10:20:00,91.66,91.75,91.49,91.66,56221.0,76.0647,76.1393,75.9236,76.0647,56221.0
2016-11-11 10:30:00,91.68,91.72,91.57,91.65,34096.0,76.0813,76.1144,75.99,76.0564,34096.0
2016-11-11 10:40:00,91.66,91.7,91.45,91.45,37239.0,76.0647,76.0978,75.8904,75.8904,37239.0
2016-11-11 10:50:00,91.44,91.44,91.23,91.23,73044.0,75.8821,75.8821,75.7078,75.7078,73044.0
2016-11-11 11:00:00,91.24,91.33,91.19,91.3,55628.0,75.7161,75.7908,75.6746,75.7659,55628.0
2016-11-11 11:10:00,91.31,91.31,91.04,91.08,31713.0,75.7742,75.7742,75.5501,75.5833,31713.0
2016-11-11 11:20:00,91.08,91.09,90.86,90.88,67709.0,75.5833,75.5916,75.4008,75.4174,67709.0
2016-11-11 11:30:00,90.88,90.99,90.75,90.76,81701.0,75.4174,75.5086,75.3095,75.3178,81701.0
2016-11-11 11:40:00,90.77,90.8,90.45,90.47,62341.0,75.3261,75.351,75.0605,75.0771,62341.0
2016-11-11 11:50:00,90.49,90.82,90.49,90.73,35367.0,75.0937,75.3676,75.0937,75.2929,35367.0
2016-11-11 12:00:00,90.73,90.87,90.62,90.86,40287.0,75.2929,75.4091,75.2016,75.4008,40287.0
2016-11-11 12:10:00,90.85,91.05,90.84,91.01,31221.0,75.3925,75.5584,75.3842,75.5252,31221.0
2016-11-11 12:20:00,91.02,91.04,90.92,90.99,27654.0,75.5335,75.5501,75.4506,75.5086,27654.0
2016-11-11 12:30:00,90.99,91.05,90.86,91.01,36724.0,75.5086,75.5584,75.4008,75.5252,36724.0
2016-11-11 12:40:00,91.02,91.06,90.84,90.91,41529.0,75.5335,75.5667,75.3842,75.4423,41529.0
2016-11-11 12:50:00,90.9,90.96,90.85,90.94,19043.0,75.434,75.4838,75.3925,75.4672,19043.0
2016-11-11 13:00:00,90.94,91.06,90.94,91.03,22488.0,75.4672,75.5667,75.4672,75.5418,22488.0
2016-11-11 13:10:00,91.03,91.05,90.82,90.86,30230.0,75.5418,75.5584,75.3676,75.4008,30230.0
2016-11-11 13:20:00,90.86,91.08,90.85,91.04,18001.0,75.4008,75.5833,75.3925,75.5501,18001.0
2016-11-11 13:30:00,91.07,91.11,91.0,91.04,25414.0,75.575,75.6082,75.5169,75.5501,25414.0
2016-11-11 13:40:00,91.01,91.09,91.01,91.06,26349.0,75.5252,75.5916,75.5252,75.5667,26349.0
2016-11-11 13:50:00,91.07,91.1,90.87,90.87,30981.0,75.575,75.5999,75.4091,75.4091,30981.0
2016-11-11 14:00:00,90.86,90.99,90.75,90.96,36927.0,75.4008,75.5086,75.3095,75.4838,36927.0
2016-11-11 14:10:00,90.96,91.14,90.95,91.13,21626.0,75.4838,75.6331,75.4755,75.6248,21626.0
2016-11-11 14:20:00,91.13,91.14,90.99,91.0,32191.0,75.6248,75.6331,75.5086,75.5169,32191.0
2016-11-11 14:30:00,90.99,91.06,90.9,90.94,39469.0,75.5086,75.5667,75.434,75.4672,39469.0
2016-11-11 14:40:00,90.93,91.07,90.92,90.96,19848.0,75.4589,75.575,75.4506,75.4838,19848.0
2016-11-11 14:50:00,90.96,91.02,90.89,90.92,42852.0,75.4838,75.5335,75.4257,75.4506,42852.0
2016-11-11 15:00:00,90.91,91.04,90.91,91.04,23072.0,75.4423,75.5501,75.4423,75.5501,23072.0
2016-11-11 15:10:00,91.05,91.14,91.04,91.07,30093.0,75.5584,75.6331,75.5501,75.575,30093.0
2016-11-11 15:20:00,91.07,91.14,91.06,91.11,32497.0,75.575,75.6331,75.5667,75.6082,32497.0
2016-11-11 15:30:00,91.11,91.19,91.1,91.1,39898.0,75.6082,75.6746,75.5999,75.5999,39898.0
2016-11-11 15:40:00,91.1,91.21,91.07,91.16,48257.0,75.5999,75.6912,75.575,75.6497,48257.0
2016-11-11 15:50:00,91.16,91.21,91.06,91.08,126140.0,75.6497,75.6912,75.5667,75.5833,126140.0
2016-11-14 09:30:00,91.4,91.45,90.9,91.38,113594.0,75.8489,75.8904,75.434,75.8323,113594.0
2016-11-14 09:40:00,91.31,91.46,91.22,91.37,47772.0,75.7742,75.8987,75.6995,75.824,47772.0
2016-11-14 09:50:00,91.36,91.4,91.21,91.32,55990.0,75.8157,75.8489,75.6912,75.7825,55990.0
2016-11-14 10:00:00,91.36,91.6,91.27,91.59,93964.0,75.8157,76.0149,75.741,76.0066,93964.0
2016-11-14 10:10:00,91.57,91.79,91.48,91.71,36428.0,75.99,76.1725,75.9153,76.1061,36428.0
2016-11-14 10:20:00,91.72,91.87,91.48,91.71,69168.0,76.1144,76.2389,75.9153,76.1061,69168.0
2016-11-14 10:30:00,91.7,91.85,91.55,91.7,75950.0,76.0978,76.2223,75.9734,76.0978,75950.0
2016-11-14 10:40:00,91.72,91.74,91.55,91.59,41255.0,76.1144,76.131,75.9734,76.0066,41255.0
2016-11-14 10:50:00,91.57,91.63,91.5,91.58,39922.0,75.99,76.0398,75.9319,75.9983,39922.0
2016-11-14 11:00:00,91.58,91.58,91.44,91.52,41649.0,75.9983,75.9983,75.8821,75.9485,41649.0
2016-11-14 11:10:00,91.54,91.76,91.52,91.74,45092.0,75.9651,76.1476,75.9485,76.131,45092.0
2016-11-14 11:20:00,91.75,91.75,91.45,91.47,30794.0,76.1393,76.1393,75.8904,75.907,30794.0
2016-11-14 11:30:00,91.51,91.59,91.4,91.53,31000.0,75.9402,76.0066,75.8489,75.9568,31000.0
2016-11-14 11:40:00,91.55,91.65,91.44,91.65,27688.0,75.9734,76.0564,75.8821,76.0564,27688.0
2016-11-14 11:50:00,91.65,91.76,91.62,91.71,61731.0,76.0564,76.1476,76.0315,76.1061,61731.0
2016-11-14 12:00:00,91.71,91.76,91.62,91.66,37108.0,76.1061,76.1476,76.0315,76.0647,37108.0
2016-11-14 12:10:00,91.65,91.68,91.56,91.66,53336.0,76.0564,76.0813,75.9817,76.0647,53336.0
2016-11-14 12:20:00,91.67,91.76,91.62,91.74,51044.0,76.073,76.1476,76.0315,76.131,51044.0
2016-11-14 12:30:00,91.76,91.84,91.69,91.77,93470.0,76.1476,76.214,76.0895,76.1559,93470.0
2016-11-14 12:40:00,91.78,91.8,91.7,91.77,57194.0,76.1642,76.1808,76.0978,76.1559,57194.0
2016-11-14 12:50:00,91.76,91.82,91.69,91.81,66152.0,76.1476,76.1974,76.0895,76.1891,66152.0
2016-11-14 13:00:00,91.8,91.83,91.72,91.83,39175.0,76.1808,76.2057,76.1144,76.2057,39175.0
2016-11-14 13:10:00,91.83,91.91,91.79,91.88,33722.0,76.2057,76.2721,76.1725,76.2472,33722.0
2016-11-14 13:20:00,91.89,91.94,91.83,91.92,33698.0,76.2555,76.297,76.2057,76.2804,33698.0
2016-11-14 13:30:00,91.93,92.07,91.86,91.99,59054.0,76.2887,76.4049,76.2306,76.3385,59054.0
2016-11-14 13:40:00,91.99,92.0,91.88,91.92,60542.0,76.3385,76.3468,76.2472,76.2804,60542.0
2016-11-14 13:50:00,91.93,92.0,91.89,91.97,38978.0,76.2887,76.3468,76.2555,76.3219,38978.0
2016-11-14 14:00:00,91.97,92.05,91.92,92.0,29048.0,76.3219,76.3883,76.2804,76.3468,29048.0
2016-11-14 14:10:00,91.99,92.03,91.88,91.93,29852.0,76.3385,76.3717,76.2472,76.2887,29852.0
2016-11-14 14:20:00,91.94,91.98,91.88,91.9,26924.0,76.297,76.3302,76.2472,76.2638,26924.0
2016-11-14 14:30:00,91.91,91.94,91.81,91.9,25244.0,76.2721,76.297,76.1891,76.2638,25244.0
2016-11-14 14:40:00,91.89,92.01,91.82,91.99,46580.0,76.2555,76.3551,76.1974,76.3385,46580.0
2016-11-14 14:50:00,91.98,92.21,91.93,92.2,56404.0,76.3302,76.5211,76.2887,76.5128,56404.0
2016-11-14 15:00:00,92.21,92.3,92.14,92.23,74668.0,76.5211,76.5958,76.463,76.5377,74668.0
2016-11-14 15:10:00,92.23,92.36,92.21,92.32,73728.0,76.5377,76.6456,76.5211,76.6124,73728.0
2016-11-14 15:20:00,92.33,92.34,92.19,92.22,41142.0,76.6207,76.629,76.5045,76.5294,41142.0
2016-11-14 15:30:00,92.23,92.3,92.21,92.22,100558.0,76.5377,76.5958,76.5211,76.5294,100558.0
2016-11-14 15:40:00,92.22,92.23,91.95,91.95,99144.0,76.5294,76.5377,76.3053,76.3053,99144.0
2016-11-14 15:50:00,91.93,91.97,91.87,91.89,181150.0,76.2887,76.3219,76.2389,76.2555,181150.0
2016-11-15 09:30:00,92.13,92.5,92.05,92.23,49095.0,76.4547,76.7617,76.3883,76.5377,49095.0
2016-11-15 09:40:00,92.27,92.33,91.9,91.98,44917.0,76.5709,76.6207,76.2638,76.3302,44917.0
2016-11-15 09:50:00,91.98,92.2,91.97,92.09,57295.0,76.3302,76.5128,76.3219,76.4215,57295.0
2016-11-15 10:00:00,92.11,92.18,92.0,92.18,47207.0,76.4381,76.4962,76.3468,76.4962,47207.0
2016-11-15 10:10:00,92.21,92.44,92.21,92.34,43080.0,76.5211,76.7119,76.5211,76.629,43080.0
2016-11-15 10:20:00,92.33,92.49,92.25,92.48,37007.0,76.6207,76.7534,76.5543,76.7451,37007.0
2016-11-15 10:30:00,92.49,92.5,92.34,92.42,20446.0,76.7534,76.7617,76.629,76.6953,20446.0
2016-11-15 10:40:00,92.43,92.52,92.41,92.42,21786.0,76.7036,76.7783,76.687,76.6953,21786.0
2016-11-15 10:50:00,92.43,92.43,92.33,92.39,27782.0,76.7036,76.7036,76.6207,76.6704,27782.0
2016-11-15 11:00:00,92.37,92.41,92.3,92.31,21150.0,76.6539,76.687,76.5958,76.6041,21150.0
2016-11-15 11:10:00,92.32,92.33,92.24,92.27,31073.0,76.6124,76.6207,76.546,76.5709,31073.0
2016-11-15 11:20:00,92.28,92.29,92.09,92.09,39511.0,76.5792,76.5875,76.4215,76.4215,39511.0
2016-11-15 11:30:00,92.1,92.11,91.93,91.95,38200.0,76.4298,76.4381,76.2887,76.3053,38200.0
2016-11-15 11:40:00,91.94,91.97,91.88,91.91,26029.0,76.297,76.3219,76.2472,76.2721,26029.0
2016-11-15 11:50:00,91.92,92.04,91.91,92.0,38410.0,76.2804,76.38,76.2721,76.3468,38410.0
2016-11-15 12:00:00,91.99,92.09,91.93,92.05,45098.0,76.3385,76.4215,76.2887,76.3883,45098.0
2016-11-15 12:10:00,92.05,92.11,92.01,92.03,26637.0,76.3883,76.4381,76.3551,76.3717,26637.0
2016-11-15 12:20:00,92.04,92.13,92.03,92.1,25951.0,76.38,76.4547,76.3717,76.4298,25951.0
2016-11-15 12:30:00,92.09,92.14,92.08,92.13,19376.0,76.4215,76.463,76.4132,76.4547,19376.0
2016-11-15 12:40:00,92.13,92.13,92.01,92.03,23940.0,76.4547,76.4547,76.3551,76.3717,23940.0
2016-11-15 12:50:00,92.03,92.08,92.01,92.04,35001.0,76.3717,76.4132,76.3551,76.38,35001.0
2016-11-15 13:00:00,92.05,92.1,92.02,92.07,20199.0,76.3883,76.4298,76.3634,76.4049,20199.0
2016-11-15 13:10:00,92.07,92.21,92.04,92.21,24675.0,76.4049,76.5211,76.38,76.5211,24675.0
2016-11-15 13:20:00,92.21,92.23,92.14,92.15,24042.0,76.5211,76.5377,76.463,76.4713,24042.0
2016-11-15 13:30:00,92.15,92.3,92.15,92.28,24035.0,76.4713,76.5958,76.4713,76.5792,24035.0
2016-11-15 13:40:00,92.27,92.31,92.2,92.26,24094.0,76.5709,76.6041,76.5128,76.5626,24094.0
2016-11-15 13:50:00,92.27,92.32,92.25,92.31,24855.0,76.5709,76.6124,76.5543,76.6041,24855.0
2016-11-15 14:00:00,92.3,92.36,92.26,92.32,28653.0,76.5958,76.6456,76.5626,76.6124,28653.0
2016-11-15 14:10:00,92.33,92.42,92.3,92.42,41234.0,76.6207,76.6953,76.5958,76.6953,41234.0
2016-11-15 14:20:00,92.41,92.47,92.38,92.41,54624.0,76.687,76.7368,76.6621,76.687,54624.0
2016-11-15 14:30:00,92.41,92.47,92.33,92.36,39669.0,76.687,76.7368,76.6207,76.6456,39669.0
2016-11-15 14:40:00,92.37,92.48,92.36,92.4,72965.0,76.6539,76.7451,76.6456,76.6787,72965.0
2016-11-15 14:50:00,92.4,92.55,92.37,92.5,45529.0,76.6787,76.8032,76.6539,76.7617,45529.0
2016-11-15 15:00:00,92.49,92.62,92.49,92.51,28743.0,76.7534,76.8613,76.7534,76.77,28743.0
2016-11-15 15:10:00,92.51,92.56,92.47,92.47,33352.0,76.77,76.8115,76.7368,76.7368,33352.0
2016-11-15 15:20:00,92.48,92.54,92.45,92.49,39679.0,76.7451,76.7949,76.7202,76.7534,39679.0
2016-11-15 15:30:00,92.49,92.53,92.41,92.43,70358.0,76.7534,76.7866,76.687,76.7036,70358.0
2016-11-15 15:40:00,92.44,92.46,92.35,92.44,77477.0,76.7119,76.7285,76.6373,76.7119,77477.0
2016-11-15 15:50:00,92.43,92.44,92.29,92.34,159458.0,76.7036,76.7119,76.5875,76.629,159458.0
2016-11-16 09:30:00,92.34,92.66,92.0,92.58,58485.0,76.629,76.8945,76.3468,76.8281,58485.0
2016-11-16 09:40:00,92.62,92.7,92.51,92.56,31922.0,76.8613,76.9277,76.77,76.8115,31922.0
2016-11-16 09:50:00,92.57,92.68,92.53,92.58,38409.0,76.8198,76.9111,76.7866,76.8281,38409.0
2016-11-16 10:00:00,92.59,92.79,92.57,92.66,61427.0,76.8364,77.0024,76.8198,76.8945,61427.0
2016-11-16 10:10:00,92.7,92.78,92.57,92.58,37801.0,76.9277,76.9941,76.8198,76.8281,37801.0
2016-11-16 10:20:00,92.58,92.79,92.58,92.75,38646.0,76.8281,77.0024,76.8281,76.9692,38646.0
2016-11-16 10:30:00,92.73,92.94,92.73,92.87,38331.0,76.9526,77.1269,76.9526,77.0688,38331.0
2016-11-16 10:40:00,92.88,93.03,92.88,92.97,55326.0,77.0771,77.2016,77.0771,77.1518,55326.0
2016-11-16 10:50:00,92.99,93.08,92.95,93.0,27027.0,77.1684,77.243,77.1352,77.1767,27027.0
2016-11-16 11:00:00,93.01,93.01,92.79,92.84,34179.0,77.185,77.185,77.0024,77.0439,34179.0
2016-11-16 11:10:00,92.86,92.96,92.85,92.94,35359.0,77.0605,77.1435,77.0522,77.1269,35359.0
2016-11-16 11:20:00,92.93,93.02,92.88,93.02,31314.0,77.1186,77.1933,77.0771,77.1933,31314.0
2016-11-16 11:30:00,93.02,93.16,92.99,93.02,45965.0,77.1933,77.3094,77.1684,77.1933,45965.0
2016-11-16 11:40:00,93.01,93.08,92.92,93.0,35097.0,77.185,77.243,77.1103,77.1767,35097.0
2016-11-16 11:50:00,93.0,93.05,92.99,93.01,30791.0,77.1767,77.2182,77.1684,77.185,30791.0
2016-11-16 12:00:00,93.01,93.07,92.99,93.06,40559.0,77.185,77.2348,77.1684,77.2265,40559.0
2016-11-16 12:10:00,93.07,93.14,93.06,93.07,25443.0,77.2348,77.2928,77.2265,77.2348,25443.0
2016-11-16 12:20:00,93.07,93.15,93.07,93.15,36184.0,77.2348,77.3011,77.2348,77.3011,36184.0
2016-11-16 12:30:00,93.14,93.34,93.14,93.32,61396.0,77.2928,77.4588,77.2928,77.4422,61396.0
2016-11-16 12:40:00,93.32,93.33,93.2,93.24,31340.0,77.4422,77.4505,77.3426,77.3758,31340.0
2016-11-16 12:50:00,93.23,93.35,93.2,93.27,26889.0,77.3675,77.4671,77.3426,77.4007,26889.0
2016-11-16 13:00:00,93.27,93.32,93.12,93.16,21165.0,77.4007,77.4422,77.2762,77.3094,21165.0
2016-11-16 13:10:00,93.16,93.17,93.07,93.1,27349.0,77.3094,77.3177,77.2348,77.2596,27349.0
2016-11-16 13:20:00,93.1,93.17,93.09,93.15,21830.0,77.2596,77.3177,77.2513,77.3011,21830.0
2016-11-16 13:30:00,93.15,93.18,93.1,93.17,19181.0,77.3011,77.326,77.2596,77.3177,19181.0
2016-11-16 13:40:00,93.16,93.16,93.07,93.07,12401.0,77.3094,77.3094,77.2348,77.2348,12401.0
2016-11-16 13:50:00,93.07,93.07,93.02,93.03,11560.0,77.2348,77.2348,77.1933,77.2016,11560.0
2016-11-16 14:00:00,93.03,93.2,93.01,93.18,25135.0,77.2016,77.3426,77.185,77.326,25135.0
2016-11-16 14:10:00,93.18,93.18,93.09,93.1,15920.0,77.326,77.326,77.2513,77.2596,15920.0
2016-11-16 14:20:00,93.09,93.13,93.08,93.11,20778.0,77.2513,77.2845,77.243,77.2679,20778.0
2016-11-16 14:30:00,93.1,93.13,93.07,93.13,15939.0,77.2596,77.2845,77.2348,77.2845,15939.0
2016-11-16 14:40:00,93.12,93.16,93.09,93.16,19530.0,77.2762,77.3094,77.2513,77.3094,19530.0
2016-11-16 14:50:00,93.16,93.23,93.14,93.19,26480.0,77.3094,77.3675,77.2928,77.3343,26480.0
2016-11-16 15:00:00,93.19,93.27,93.18,93.25,27322.0,77.3343,77.4007,77.326,77.3841,27322.0
2016-11-16 15:10:00,93.25,93.28,93.23,93.25,34661.0,77.3841,77.409,77.3675,77.3841,34661.0
2016-11-16 15:20:00,93.25,93.3,93.23,93.3,82145.0,77.3841,77.4256,77.3675,77.4256,82145.0
2016-11-16 15:30:00,93.31,93.31,93.24,93.29,78851.0,77.4339,77.4339,77.3758,77.4173,78851.0
2016-11-16 15:40:00,93.28,93.33,93.24,93.26,80868.0,77.409,77.4505,77.3758,77.3924,80868.0
2016-11-16 15:50:00,93.25,93.32,93.23,93.27,142216.0,77.3841,77.4422,77.3675,77.4007,142216.0
2016-11-17 09:30:00,93.15,93.65,93.09,93.6,52712.0,77.3011,77.7161,77.2513,77.6746,52712.0
2016-11-17 09:40:00,93.62,93.66,93.4,93.61,130449.0,77.6912,77.7244,77.5086,77.6829,130449.0
2016-11-17 09:50:00,93.62,93.69,93.52,93.66,39430.0,77.6912,77.7493,77.6082,77.7244,39430.0
2016-11-17 10:00:00,93.66,93.74,93.6,93.74,84506.0,77.7244,77.7908,77.6746,77.7908,84506.0
2016-11-17 10:10:00,93.75,93.88,93.69,93.87,34209.0,77.7991,77.9069,77.7493,77.8986,34209.0
2016-11-17 10:20:00,93.9,93.95,93.8,93.85,22456.0,77.9235,77.965,77.8405,77.882,22456.0
2016-11-17 10:30:00,93.84,93.91,93.81,93.83,34002.0,77.8737,77.9318,77.8488,77.8654,34002.0
2016-11-17 10:40:00,93.83,93.86,93.78,93.8,27582.0,77.8654,77.8903,77.8239,77.8405,27582.0
2016-11-17 10:50:00,93.8,93.87,93.77,93.78,29707.0,77.8405,77.8986,77.8157,77.8239,29707.0
2016-11-17 11:00:00,93.79,93.84,93.69,93.73,29279.0,77.8322,77.8737,77.7493,77.7825,29279.0
2016-11-17 11:10:00,93.74,93.8,93.59,93.62,20778.0,77.7908,77.8405,77.6663,77.6912,20778.0
2016-11-17 11:20:00,93.63,93.66,93.54,93.59,21717.0,77.6995,77.7244,77.6248,77.6663,21717.0
2016-11-17 11:30:00,93.59,93.72,93.57,93.63,27630.0,77.6663,77.7742,77.6497,77.6995,27630.0
2016-11-17 11:40:00,93.63,93.65,93.56,93.59,19394.0,77.6995,77.7161,77.6414,77.6663,19394.0
2016-11-17 11:50:00,93.61,93.66,93.58,93.64,16090.0,77.6829,77.7244,77.658,77.7078,16090.0
2016-11-17 12:00:00,93.65,93.73,93.62,93.7,18359.0,77.7161,77.7825,77.6912,77.7576,18359.0
2016-11-17 12:10:00,93.71,93.86,93.68,93.85,28205.0,77.7659,77.8903,77.741,77.882,28205.0
2016-11-17 12:20:00,93.85,93.95,93.82,93.91,26355.0,77.882,77.965,77.8571,77.9318,26355.0
2016-11-17 12:30:00,93.9,93.9,93.77,93.83,31556.0,77.9235,77.9235,77.8157,77.8654,31556.0
2016-11-17 12:40:00,93.83,93.83,93.72,93.75,13562.0,77.8654,77.8654,77.7742,77.7991,13562.0
2016-11-17 12:50:00,93.74,93.8,93.7,93.8,19848.0,77.7908,77.8405,77.7576,77.8405,19848.0
2016-11-17 13:00:00,93.81,93.91,93.8,93.8,34648.0,77.8488,77.9318,77.8405,77.8405,34648.0
2016-11-17 13:10:00,93.8,93.89,93.8,93.85,28063.0,77.8405,77.9152,77.8405,77.882,28063.0
2016-11-17 13:20:00,93.85,93.96,93.83,93.96,55942.0,77.882,77.9733,77.8654,77.9733,55942.0
2016-11-17 13:30:00,93.97,93.98,93.91,93.96,25731.0,77.9816,77.9899,77.9318,77.9733,25731.0
2016-11-17 13:40:00,93.96,94.05,93.95,93.99,35883.0,77.9733,78.048,77.965,77.9982,35883.0
2016-11-17 13:50:00,94.0,94.02,93.94,93.95,43347.0,78.0065,78.0231,77.9567,77.965,43347.0
2016-11-17 14:00:00,93.95,93.97,93.85,93.94,52440.0,77.965,77.9816,77.882,77.9567,52440.0
2016-11-17 14:10:00,93.94,94.01,93.92,94.01,81435.0,77.9567,78.0148,77.9401,78.0148,81435.0
2016-11-17 14:20:00,94.01,94.04,93.9,93.99,26922.0,78.0148,78.0397,77.9235,77.9982,26922.0
2016-11-17 14:30:00,93.99,94.0,93.9,93.97,15608.0,77.9982,78.0065,77.9235,77.9816,15608.0
2016-11-17 14:40:00,93.98,94.0,93.93,93.94,16159.0,77.9899,78.0065,77.9484,77.9567,16159.0
2016-11-17 14:50:00,93.94,94.1,93.94,94.09,28384.0,77.9567,78.0895,77.9567,78.0812,28384.0
2016-11-17 15:00:00,94.08,94.2,94.06,94.19,32942.0,78.0729,78.1725,78.0563,78.1642,32942.0
2016-11-17 15:10:00,94.2,94.26,94.15,94.25,41705.0,78.1725,78.2223,78.131,78.214,41705.0
2016-11-17 15:20:00,94.26,94.3,94.23,94.25,46199.0,78.2223,78.2555,78.1974,78.214,46199.0
2016-11-17 15:30:00,94.26,94.36,94.25,94.35,55553.0,78.2223,78.3053,78.214,78.297,55553.0
2016-11-17 15:40:00,94.35,94.38,94.34,94.35,70354.0,78.297,78.3219,78.2887,78.297,70354.0
2016-11-17 15:50:00,94.35,94.43,94.33,94.4,209611.0,78.297,78.3634,78.2804,78.3385,209611.0
2016-11-18 09:30:00,94.31,94.6,94.23,94.47,165054.0,78.2638,78.5044,78.1974,78.3965,165054.0
2016-11-18 09:40:00,94.46,94.48,94.3,94.38,38253.0,78.3883,78.4048,78.2555,78.3219,38253.0
2016-11-18 09:50:00,94.37,94.42,94.3,94.34,29958.0,78.3136,78.3551,78.2555,78.2887,29958.0
2016-11-18 10:00:00,94.32,94.4,94.23,94.36,38904.0,78.2721,78.3385,78.1974,78.3053,38904.0
2016-11-18 10:10:00,94.36,94.4,94.24,94.25,39384.0,78.3053,78.3385,78.2057,78.214,39384.0
2016-11-18 10:20:00,94.25,94.32,94.15,94.25,31660.0,78.214,78.2721,78.131,78.214,31660.0
2016-11-18 10:30:00,94.25,94.25,93.95,94.14,33983.0,78.214,78.214,77.965,78.1227,33983.0
2016-11-18 10:40:00,94.17,94.18,93.97,94.05,29694.0,78.1476,78.1559,77.9816,78.048,29694.0
2016-11-18 10:50:00,94.04,94.14,93.98,94.05,30300.0,78.0397,78.1227,77.9899,78.048,30300.0
2016-11-18 11:00:00,94.05,94.12,93.98,94.12,22615.0,78.048,78.1061,77.9899,78.1061,22615.0
2016-11-18 11:10:00,94.12,94.21,94.08,94.18,23875.0,78.1061,78.1808,78.0729,78.1559,23875.0
2016-11-18 11:20:00,94.2,94.27,94.19,94.22,14293.0,78.1725,78.2306,78.1642,78.1891,14293.0
2016-11-18 11:30:00,94.22,94.23,94.11,94.15,18398.0,78.1891,78.1974,78.0978,78.131,18398.0
2016-11-18 11:40:00,94.15,94.28,94.15,94.19,21015.0,78.131,78.2389,78.131,78.1642,21015.0
2016-11-18 11:50:00,94.18,94.19,94.1,94.12,18501.0,78.1559,78.1642,78.0895,78.1061,18501.0
2016-11-18 12:00:00,94.11,94.15,94.06,94.06,18975.0,78.0978,78.131,78.0563,78.0563,18975.0
2016-11-18 12:10:00,94.07,94.13,94.03,94.03,14119.0,78.0646,78.1144,78.0314,78.0314,14119.0
2016-11-18 12:20:00,94.05,94.16,94.04,94.07,15120.0,78.048,78.1393,78.0397,78.0646,15120.0
2016-11-18 12:30:00,94.08,94.12,94.04,94.11,23871.0,78.0729,78.1061,78.0397,78.0978,23871.0
2016-11-18 12:40:00,94.11,94.18,94.04,94.18,11722.0,78.0978,78.1559,78.0397,78.1559,11722.0
2016-11-18 12:50:00,94.17,94.24,94.15,94.2,16139.0,78.1476,78.2057,78.131,78.1725,16139.0
2016-11-18 13:00:00,94.22,94.31,94.22,94.25,13773.0,78.1891,78.2638,78.1891,78.214,13773.0
2016-11-18 13:10:00,94.24,94.31,94.23,94.28,12839.0,78.2057,78.2638,78.1974,78.2389,12839.0
2016-11-18 13:20:00,94.28,94.38,94.27,94.29,28534.0,78.2389,78.3219,78.2306,78.2472,28534.0
2016-11-18 13:30:00,94.3,94.36,94.26,94.3,21965.0,78.2555,78.3053,78.2223,78.2555,21965.0
2016-11-18 13:40:00,94.32,94.32,94.24,94.29,11291.0,78.2721,78.2721,78.2057,78.2472,11291.0
2016-11-18 13:50:00,94.29,94.3,94.2,94.2,12692.0,78.2472,78.2555,78.1725,78.1725,12692.0
2016-11-18 14:00:00,94.22,94.28,94.2,94.22,13937.0,78.1891,78.2389,78.1725,78.1891,13937.0
2016-11-18 14:10:00,94.21,94.26,94.2,94.24,21709.0,78.1808,78.2223,78.1725,78.2057,21709.0
2016-11-18 14:20:00,94.24,94.29,94.21,94.24,21026.0,78.2057,78.2472,78.1808,78.2057,21026.0
2016-11-18 14:30:00,94.24,94.34,94.24,94.34,12767.0,78.2057,78.2887,78.2057,78.2887,12767.0
2016-11-18 14:40:00,94.35,94.39,94.32,94.36,23979.0,78.297,78.3302,78.2721,78.3053,23979.0
2016-11-18 14:50:00,94.36,94.4,94.32,94.39,16128.0,78.3053,78.3385,78.2721,78.3302,16128.0
2016-11-18 15:00:00,94.39,94.41,94.29,94.33,17306.0,78.3302,78.3468,78.2472,78.2804,17306.0
2016-11-18 15:10:00,94.33,94.4,94.32,94.39,15923.0,78.2804,78.3385,78.2721,78.3302,15923.0
2016-11-18 15:20:00,94.39,94.43,94.36,94.42,25434.0,78.3302,78.3634,78.3053,78.3551,25434.0
2016-11-18 15:30:00,94.43,94.45,94.37,94.38,29855.0,78.3634,78.38,78.3136,78.3219,29855.0
2016-11-18 15:40:00,94.39,94.45,94.35,94.37,35933.0,78.3302,78.38,78.297,78.3136,35933.0
2016-11-18 15:50:00,94.38,94.4,94.3,94.39,101998.0,78.3219,78.3385,78.2555,78.3302,101998.0
2016-11-21 09:30:00,94.47,94.72,94.38,94.58,74917.0,78.3965,78.604,78.3219,78.4878,74917.0
2016-11-21 09:40:00,94.62,94.84,94.62,94.83,42340.0,78.521,78.7036,78.521,78.6953,42340.0
2016-11-21 09:50:00,94.84,95.18,94.82,95.18,64243.0,78.7036,78.9857,78.687,78.9857,64243.0
2016-11-21 10:00:00,95.2,95.25,95.14,95.22,66613.0,79.0023,79.0438,78.9526,79.0189,66613.0
2016-11-21 10:10:00,95.21,95.31,95.1,95.1,91819.0,79.0106,79.0936,78.9194,78.9194,91819.0
2016-11-21 10:20:00,95.1,95.12,94.86,94.93,23259.0,78.9194,78.936,78.7202,78.7783,23259.0
2016-11-21 10:30:00,94.92,94.99,94.88,94.92,18746.0,78.77,78.8281,78.7368,78.77,18746.0
2016-11-21 10:40:00,94.9,95.03,94.88,95.01,21579.0,78.7534,78.8613,78.7368,78.8447,21579.0
2016-11-21 10:50:00,95.01,95.03,94.89,94.99,34414.0,78.8447,78.8613,78.7451,78.8281,34414.0
2016-11-21 11:00:00,94.99,95.07,94.99,95.02,27456.0,78.8281,78.8945,78.8281,78.853,27456.0
2016-11-21 11:10:00,95.02,95.25,95.0,95.17,59692.0,78.853,79.0438,78.8364,78.9774,59692.0
2016-11-21 11:20:00,95.19,95.19,95.07,95.11,27749.0,78.994,78.994,78.8945,78.9277,27749.0
2016-11-21 11:30:00,95.11,95.11,95.01,95.02,26294.0,78.9277,78.9277,78.8447,78.853,26294.0
2016-11-21 11:40:00,95.03,95.15,95.02,95.13,12539.0,78.8613,78.9609,78.853,78.9443,12539.0
2016-11-21 11:50:00,95.13,95.18,95.09,95.14,16974.0,78.9443,78.9857,78.9111,78.9526,16974.0
2016-11-21 12:00:00,95.15,95.27,95.14,95.24,23844.0,78.9609,79.0604,78.9526,79.0355,23844.0
2016-11-21 12:10:00,95.25,95.29,95.21,95.29,17395.0,79.0438,79.077,79.0106,79.077,17395.0
2016-11-21 12:20:00,95.29,95.35,95.25,95.26,28367.0,79.077,79.1268,79.0438,79.0521,28367.0
2016-11-21 12:30:00,95.26,95.3,95.23,95.26,15744.0,79.0521,79.0853,79.0272,79.0521,15744.0
2016-11-21 12:40:00,95.27,95.35,95.27,95.33,24927.0,79.0604,79.1268,79.0604,79.1102,24927.0
2016-11-21 12:50:00,95.33,95.34,95.21,95.22,33146.0,79.1102,79.1185,79.0106,79.0189,33146.0
2016-11-21 13:00:00,95.22,95.26,95.18,95.24,23204.0,79.0189,79.0521,78.9857,79.0355,23204.0
2016-11-21 13:10:00,95.24,95.24,95.18,95.22,13670.0,79.0355,79.0355,78.9857,79.0189,13670.0
2016-11-21 13:20:00,95.2,95.21,95.15,95.17,27831.0,79.0023,79.0106,78.9609,78.9774,27831.0
2016-11-21 13:30:00,95.18,95.24,95.18,95.22,13287.0,78.9857,79.0355,78.9857,79.0189,13287.0
2016-11-21 13:40:00,95.23,95.28,95.22,95.23,30243.0,79.0272,79.0687,79.0189,79.0272,30243.0
2016-11-21 13:50:00,95.22,95.23,95.15,95.2,31578.0,79.0189,79.0272,78.9609,79.0023,31578.0
2016-11-21 14:00:00,95.19,95.23,95.11,95.12,16165.0,78.994,79.0272,78.9277,78.936,16165.0
2016-11-21 14:10:00,95.12,95.2,95.12,95.19,13994.0,78.936,79.0023,78.936,78.994,13994.0
2016-11-21 14:20:00,95.2,95.2,95.16,95.17,12552.0,79.0023,79.0023,78.9692,78.9774,12552.0
2016-11-21 14:30:00,95.16,95.27,95.15,95.26,39256.0,78.9692,79.0604,78.9609,79.0521,39256.0
2016-11-21 14:40:00,95.27,95.27,95.21,95.25,15530.0,79.0604,79.0604,79.0106,79.0438,15530.0
2016-11-21 14:50:00,95.25,95.29,95.13,95.13,24517.0,79.0438,79.077,78.9443,78.9443,24517.0
2016-11-21 15:00:00,95.13,95.19,95.12,95.14,14483.0,78.9443,78.994,78.936,78.9526,14483.0
2016-11-21 15:10:00,95.15,95.16,95.11,95.11,19961.0,78.9609,78.9692,78.9277,78.9277,19961.0
2016-11-21 15:20:00,95.12,95.12,95.06,95.09,22920.0,78.936,78.936,78.8862,78.9111,22920.0
2016-11-21 15:30:00,95.09,95.22,95.08,95.2,26291.0,78.9111,79.0189,78.9028,79.0023,26291.0
2016-11-21 15:40:00,95.21,95.35,95.17,95.34,43705.0,79.0106,79.1268,78.9774,79.1185,43705.0
2016-11-21 15:50:00,95.33,95.62,95.31,95.59,331464.0,79.1102,79.3509,79.0936,79.326,331464.0
2016-11-22 09:30:00,95.65,95.96,95.34,95.53,85109.0,79.3758,79.633,79.1185,79.2762,85109.0
2016-11-22 09:40:00,95.51,95.93,95.51,95.93,42430.0,79.2596,79.6081,79.2596,79.6081,42430.0
2016-11-22 09:50:00,95.93,96.11,95.82,95.82,63228.0,79.6081,79.7575,79.5169,79.5169,63228.0
2016-11-22 10:00:00,95.81,96.08,95.81,96.07,34963.0,79.5086,79.7326,79.5086,79.7243,34963.0
2016-11-22 10:10:00,96.07,96.11,95.95,95.96,38601.0,79.7243,79.7575,79.6247,79.633,38601.0
2016-11-22 10:20:00,95.97,96.19,95.97,96.18,49450.0,79.6413,79.8239,79.6413,79.8156,49450.0
2016-11-22 10:30:00,96.18,96.35,96.16,96.31,123751.0,79.8156,79.9567,79.799,79.9235,123751.0
2016-11-22 10:40:00,96.3,96.42,96.26,96.36,58339.0,79.9152,80.0148,79.882,79.965,58339.0
2016-11-22 10:50:00,96.37,96.4,96.32,96.33,35445.0,79.9733,79.9982,79.9318,79.9401,35445.0
2016-11-22 11:00:00,96.33,96.39,96.3,96.31,35473.0,79.9401,79.9899,79.9152,79.9235,35473.0
2016-11-22 11:10:00,96.31,96.37,96.26,96.35,32389.0,79.9235,79.9733,79.882,79.9567,32389.0
2016-11-22 11:20:00,96.35,96.37,96.18,96.19,41587.0,79.9567,79.9733,79.8156,79.8239,41587.0
2016-11-22 11:30:00,96.19,96.21,96.11,96.13,29075.0,79.8239,79.8405,79.7575,79.7741,29075.0
2016-11-22 11:40:00,96.13,96.14,96.03,96.04,64129.0,79.7741,79.7824,79.6911,79.6994,64129.0
2016-11-22 11:50:00,96.04,96.04,95.93,95.96,20057.0,79.6994,79.6994,79.6081,79.633,20057.0
2016-11-22 12:00:00,95.96,96.05,95.85,96.01,30011.0,79.633,79.7077,79.5418,79.6745,30011.0
2016-11-22 12:10:00,96.01,96.04,95.95,95.98,15784.0,79.6745,79.6994,79.6247,79.6496,15784.0
2016-11-22 12:20:00,95.99,96.15,95.95,96.13,41145.0,79.6579,79.7907,79.6247,79.7741,41145.0
2016-11-22 12:30:00,96.14,96.15,96.06,96.08,16531.0,79.7824,79.7907,79.716,79.7326,16531.0
2016-11-22 12:40:00,96.09,96.16,96.08,96.16,44866.0,79.7409,79.799,79.7326,79.799,44866.0
2016-11-22 12:50:00,96.16,96.2,96.14,96.2,32692.0,79.799,79.8322,79.7824,79.8322,32692.0
2016-11-22 13:00:00,96.2,96.24,96.15,96.17,27486.0,79.8322,79.8654,79.7907,79.8073,27486.0
2016-11-22 13:10:00,96.16,96.21,96.13,96.15,27975.0,79.799,79.8405,79.7741,79.7907,27975.0
2016-11-22 13:20:00,96.16,96.16,96.02,96.03,42008.0,79.799,79.799,79.6828,79.6911,42008.0
2016-11-22 13:30:00,96.03,96.08,95.99,96.04,25715.0,79.6911,79.7326,79.6579,79.6994,25715.0
2016-11-22 13:40:00,96.04,96.09,96.02,96.08,17898.0,79.6994,79.7409,79.6828,79.7326,17898.0
2016-11-22 13:50:00,96.08,96.18,96.02,96.02,55357.0,79.7326,79.8156,79.6828,79.6828,55357.0
2016-11-22 14:00:00,96.03,96.05,95.92,95.97,25601.0,79.6911,79.7077,79.5998,79.6413,25601.0
2016-11-22 14:10:00,95.97,95.98,95.91,95.98,33596.0,79.6413,79.6496,79.5915,79.6496,33596.0
2016-11-22 14:20:00,95.98,96.06,95.97,96.04,28486.0,79.6496,79.716,79.6413,79.6994,28486.0
2016-11-22 14:30:00,96.04,96.11,96.02,96.08,32326.0,79.6994,79.7575,79.6828,79.7326,32326.0
2016-11-22 14:40:00,96.08,96.14,96.05,96.09,31686.0,79.7326,79.7824,79.7077,79.7409,31686.0
2016-11-22 14:50:00,96.1,96.11,96.05,96.07,25276.0,79.7492,79.7575,79.7077,79.7243,25276.0
2016-11-22 15:00:00,96.09,96.09,96.05,96.06,21746.0,79.7409,79.7409,79.7077,79.716,21746.0
2016-11-22 15:10:00,96.07,96.2,96.07,96.2,32956.0,79.7243,79.8322,79.7243,79.8322,32956.0
2016-11-22 15:20:00,96.2,96.21,96.11,96.18,33417.0,79.8322,79.8405,79.7575,79.8156,33417.0
2016-11-22 15:30:00,96.18,96.28,96.17,96.27,53952.0,79.8156,79.8986,79.8073,79.8903,53952.0
2016-11-22 15:40:00,96.27,96.4,96.27,96.39,87307.0,79.8903,79.9982,79.8903,79.9899,87307.0
2016-11-22 15:50:00,96.38,96.59,96.33,96.39,356959.0,79.9816,80.1558,79.9401,79.9899,356959.0
2016-11-23 09:30:00,96.59,97.32,96.59,96.74,122417.0,80.1558,80.7616,80.1558,80.2803,122417.0
2016-11-23 09:40:00,96.71,96.91,96.55,96.81,52976.0,80.2554,80.4214,80.1227,80.3384,52976.0
2016-11-23 09:50:00,96.79,96.98,96.72,96.85,89417.0,80.3218,80.4795,80.2637,80.3716,89417.0
2016-11-23 10:00:00,96.85,97.06,96.85,96.93,146364.0,80.3716,80.5459,80.3716,80.438,146364.0
2016-11-23 10:10:00,96.92,97.19,96.88,97.12,55085.0,80.4297,80.6538,80.3965,80.5957,55085.0
2016-11-23 10:20:00,97.11,97.28,97.09,97.27,60998.0,80.5874,80.7284,80.5708,80.7201,60998.0
2016-11-23 10:30:00,97.28,97.43,97.24,97.28,227429.0,80.7284,80.8529,80.6953,80.7284,227429.0
2016-11-23 10:40:00,97.28,97.37,97.23,97.34,90505.0,80.7284,80.8031,80.687,80.7782,90505.0
2016-11-23 10:50:00,97.34,97.42,97.18,97.2,78868.0,80.7782,80.8446,80.6455,80.6621,78868.0
2016-11-23 11:00:00,97.2,97.23,97.01,97.08,60623.0,80.6621,80.687,80.5044,80.5625,60623.0
2016-11-23 11:10:00,97.08,97.24,97.08,97.19,59692.0,80.5625,80.6953,80.5625,80.6538,59692.0
2016-11-23 11:20:00,97.18,97.24,97.13,97.2,48091.0,80.6455,80.6953,80.604,80.6621,48091.0
2016-11-23 11:30:00,97.2,97.24,97.17,97.2,48076.0,80.6621,80.6953,80.6372,80.6621,48076.0
2016-11-23 11:40:00,97.2,97.23,97.08,97.14,49150.0,80.6621,80.687,80.5625,80.6123,49150.0
2016-11-23 11:50:00,97.12,97.22,97.11,97.15,32468.0,80.5957,80.6787,80.5874,80.6206,32468.0
2016-11-23 12:00:00,97.15,97.18,97.11,97.13,30156.0,80.6206,80.6455,80.5874,80.604,30156.0
2016-11-23 12:10:00,97.14,97.2,97.1,97.14,50799.0,80.6123,80.6621,80.5791,80.6123,50799.0
2016-11-23 12:20:00,97.15,97.18,97.09,97.14,89943.0,80.6206,80.6455,80.5708,80.6123,89943.0
2016-11-23 12:30:00,97.14,97.16,97.08,97.11,34759.0,80.6123,80.6289,80.5625,80.5874,34759.0
2016-11-23 12:40:00,97.11,97.15,97.0,97.0,34489.0,80.5874,80.6206,80.4961,80.4961,34489.0
2016-11-23 12:50:00,97.01,97.1,97.0,97.06,36095.0,80.5044,80.5791,80.4961,80.5459,36095.0
2016-11-23 13:00:00,97.06,97.14,97.05,97.08,52221.0,80.5459,80.6123,80.5376,80.5625,52221.0
2016-11-23 13:10:00,97.07,97.16,97.02,97.11,40444.0,80.5542,80.6289,80.5127,80.5874,40444.0
2016-11-23 13:20:00,97.11,97.18,97.09,97.17,82391.0,80.5874,80.6455,80.5708,80.6372,82391.0
2016-11-23 13:30:00,97.17,97.17,97.02,97.04,32686.0,80.6372,80.6372,80.5127,80.5293,32686.0
2016-11-23 13:40:00,97.02,97.04,96.92,96.93,22270.0,80.5127,80.5293,80.4297,80.438,22270.0
2016-11-23 13:50:00,96.92,96.92,96.77,96.84,50320.0,80.4297,80.4297,80.3052,80.3633,50320.0
2016-11-23 14:00:00,96.84,96.92,96.79,96.79,27286.0,80.3633,80.4297,80.3218,80.3218,27286.0
2016-11-23 14:10:00,96.78,96.82,96.63,96.64,32610.0,80.3135,80.3467,80.189,80.1973,32610.0
2016-11-23 14:20:00,96.64,96.75,96.6,96.61,79130.0,80.1973,80.2886,80.1641,80.1724,79130.0
2016-11-23 14:30:00,96.62,96.74,96.56,96.6,40905.0,80.1807,80.2803,80.131,80.1641,40905.0
2016-11-23 14:40:00,96.59,96.65,96.57,96.59,28853.0,80.1558,80.2056,80.1392,80.1558,28853.0
2016-11-23 14:50:00,96.59,96.59,96.48,96.58,52387.0,80.1558,80.1558,80.0646,80.1475,52387.0
2016-11-23 15:00:00,96.58,96.66,96.53,96.6,44134.0,80.1475,80.2139,80.1061,80.1641,44134.0
2016-11-23 15:10:00,96.6,96.69,96.53,96.54,36697.0,80.1641,80.2388,80.1061,80.1144,36697.0
2016-11-23 15:20:00,96.54,96.58,96.47,96.49,41248.0,80.1144,80.1475,80.0563,80.0729,41248.0
2016-11-23 15:30:00,96.5,96.64,96.49,96.58,83822.0,80.0812,80.1973,80.0729,80.1475,83822.0
2016-11-23 15:40:00,96.58,96.66,96.58,96.62,87493.0,80.1475,80.2139,80.1475,80.1807,87493.0
2016-11-23 15:50:00,96.64,96.69,96.61,96.65,128137.0,80.1973,80.2388,80.1724,80.2056,128137.0
2016-11-25 09:30:00,96.68,97.15,96.54,96.89,51466.0,80.2305,80.6206,80.1144,80.4048,51466.0
2016-11-25 09:40:00,96.83,96.96,96.74,96.82,21471.0,80.355,80.4629,80.2803,80.3467,21471.0
2016-11-25 09:50:00,96.8,96.8,96.55,96.55,33846.0,80.3301,80.3301,80.1227,80.1227,33846.0
2016-11-25 10:00:00,96.55,96.74,96.51,96.62,27661.0,80.1227,80.2803,80.0895,80.1807,27661.0
2016-11-25 10:10:00,96.61,96.64,96.5,96.58,48769.0,80.1724,80.1973,80.0812,80.1475,48769.0
2016-11-25 10:20:00,96.59,96.64,96.56,96.61,26753.0,80.1558,80.1973,80.131,80.1724,26753.0
2016-11-25 10:30:00,96.62,96.72,96.62,96.72,26091.0,80.1807,80.2637,80.1807,80.2637,26091.0
2016-11-25 10:40:00,96.73,96.74,96.65,96.65,22630.0,80.272,80.2803,80.2056,80.2056,22630.0
2016-11-25 10:50:00,96.65,96.77,96.61,96.76,20912.0,80.2056,80.3052,80.1724,80.2969,20912.0
2016-11-25 11:00:00,96.76,96.8,96.72,96.74,14303.0,80.2969,80.3301,80.2637,80.2803,14303.0
2016-11-25 11:10:00,96.74,96.82,96.74,96.81,13536.0,80.2803,80.3467,80.2803,80.3384,13536.0
2016-11-25 11:20:00,96.81,96.82,96.76,96.78,11698.0,80.3384,80.3467,80.2969,80.3135,11698.0
2016-11-25 11:30:00,96.78,96.85,96.77,96.84,12868.0,80.3135,80.3716,80.3052,80.3633,12868.0
2016-11-25 11:40:00,96.84,96.86,96.81,96.83,12029.0,80.3633,80.3799,80.3384,80.355,12029.0
2016-11-25 11:50:00,96.84,96.86,96.8,96.82,17732.0,80.3633,80.3799,80.3301,80.3467,17732.0
2016-11-25 12:00:00,96.81,96.83,96.77,96.81,27886.0,80.3384,80.355,80.3052,80.3384,27886.0
2016-11-25 12:10:00,96.81,96.88,96.79,96.87,9483.0,80.3384,80.3965,80.3218,80.3882,9483.0
2016-11-25 12:20:00,96.87,96.88,96.79,96.81,12469.0,80.3882,80.3965,80.3218,80.3384,12469.0
2016-11-25 12:30:00,96.81,96.9,96.81,96.87,15016.0,80.3384,80.4131,80.3384,80.3882,15016.0
2016-11-25 12:40:00,96.87,96.9,96.82,96.88,18847.0,80.3882,80.4131,80.3467,80.3965,18847.0
2016-11-25 12:50:00,96.88,96.95,96.85,96.92,59357.0,80.3965,80.4546,80.3716,80.4297,59357.0
2016-11-28 09:30:00,96.63,96.94,96.0,96.53,112073.0,80.189,80.4463,79.6662,80.1061,112073.0
2016-11-28 09:40:00,96.53,96.67,96.24,96.38,25580.0,80.1061,80.2222,79.8654,79.9816,25580.0
2016-11-28 09:50:00,96.34,96.55,96.3,96.55,30167.0,79.9484,80.1227,79.9152,80.1227,30167.0
2016-11-28 10:00:00,96.6,96.65,96.53,96.57,14603.0,80.1641,80.2056,80.1061,80.1392,14603.0
2016-11-28 10:10:00,96.55,96.59,96.23,96.25,27858.0,80.1227,80.1558,79.8571,79.8737,27858.0
2016-11-28 10:20:00,96.23,96.33,96.22,96.31,29238.0,79.8571,79.9401,79.8488,79.9235,29238.0
2016-11-28 10:30:00,96.33,96.54,96.32,96.37,25763.0,79.9401,80.1144,79.9318,79.9733,25763.0
2016-11-28 10:40:00,96.38,96.4,96.23,96.26,36593.0,79.9816,79.9982,79.8571,79.882,36593.0
2016-11-28 10:50:00,96.25,96.29,96.21,96.29,29684.0,79.8737,79.9069,79.8405,79.9069,29684.0
2016-11-28 11:00:00,96.3,96.38,96.29,96.38,36140.0,79.9152,79.9816,79.9069,79.9816,36140.0
2016-11-28 11:10:00,96.37,96.57,96.36,96.51,32252.0,79.9733,80.1392,79.965,80.0895,32252.0
2016-11-28 11:20:00,96.5,96.56,96.44,96.46,30209.0,80.0812,80.131,80.0314,80.048,30209.0
2016-11-28 11:30:00,96.47,96.55,96.45,96.53,25982.0,80.0563,80.1227,80.0397,80.1061,25982.0
2016-11-28 11:40:00,96.54,96.56,96.43,96.47,25945.0,80.1144,80.131,80.0231,80.0563,25945.0
2016-11-28 11:50:00,96.47,96.56,96.44,96.56,16178.0,80.0563,80.131,80.0314,80.131,16178.0
2016-11-28 12:00:00,96.57,96.66,96.56,96.59,19793.0,80.1392,80.2139,80.131,80.1558,19793.0
2016-11-28 12:10:00,96.59,96.66,96.58,96.66,20662.0,80.1558,80.2139,80.1475,80.2139,20662.0
2016-11-28 12:20:00,96.66,96.68,96.62,96.68,19300.0,80.2139,80.2305,80.1807,80.2305,19300.0
2016-11-28 12:30:00,96.68,96.79,96.68,96.75,39955.0,80.2305,80.3218,80.2305,80.2886,39955.0
2016-11-28 12:40:00,96.76,96.79,96.66,96.7,43291.0,80.2969,80.3218,80.2139,80.2471,43291.0
2016-11-28 12:50:00,96.7,96.71,96.63,96.64,18186.0,80.2471,80.2554,80.189,80.1973,18186.0
2016-11-28 13:00:00,96.64,96.66,96.51,96.52,21802.0,80.1973,80.2139,80.0895,80.0978,21802.0
2016-11-28 13:10:00,96.53,96.58,96.52,96.55,25376.0,80.1061,80.1475,80.0978,80.1227,25376.0
2016-11-28 13:20:00,96.55,96.62,96.55,96.58,20448.0,80.1227,80.1807,80.1227,80.1475,20448.0
2016-11-28 13:30:00,96.58,96.61,96.51,96.6,16125.0,80.1475,80.1724,80.0895,80.1641,16125.0
2016-11-28 13:40:00,96.59,96.66,96.58,96.62,24273.0,80.1558,80.2139,80.1475,80.1807,24273.0
2016-11-28 13:50:00,96.63,96.64,96.57,96.59,23875.0,80.189,80.1973,80.1392,80.1558,23875.0
2016-11-28 14:00:00,96.59,96.69,96.57,96.66,26755.0,80.1558,80.2388,80.1392,80.2139,26755.0
2016-11-28 14:10:00,96.67,96.72,96.64,96.71,24310.0,80.2222,80.2637,80.1973,80.2554,24310.0
2016-11-28 14:20:00,96.7,96.71,96.6,96.61,31749.0,80.2471,80.2554,80.1641,80.1724,31749.0
2016-11-28 14:30:00,96.61,96.65,96.58,96.59,25164.0,80.1724,80.2056,80.1475,80.1558,25164.0
2016-11-28 14:40:00,96.59,96.62,96.52,96.52,35604.0,80.1558,80.1807,80.0978,80.0978,35604.0
2016-11-28 14:50:00,96.52,96.52,96.49,96.51,19165.0,80.0978,80.0978,80.0729,80.0895,19165.0
2016-11-28 15:00:00,96.52,96.55,96.48,96.51,23128.0,80.0978,80.1227,80.0646,80.0895,23128.0
2016-11-28 15:10:00,96.52,96.57,96.51,96.57,29039.0,80.0978,80.1392,80.0895,80.1392,29039.0
2016-11-28 15:20:00,96.57,96.57,96.39,96.4,43513.0,80.1392,80.1392,79.9899,79.9982,43513.0
2016-11-28 15:30:00,96.4,96.51,96.4,96.48,32436.0,79.9982,80.0895,79.9982,80.0646,32436.0
2016-11-28 15:40:00,96.49,96.51,96.41,96.41,46988.0,80.0729,80.0895,80.0065,80.0065,46988.0
2016-11-28 15:50:00,96.43,96.59,96.41,96.57,167617.0,80.0231,80.1558,80.0065,80.1392,167617.0
2016-11-29 09:30:00,96.71,96.86,96.55,96.7,33517.0,80.2554,80.3799,80.1227,80.2471,33517.0
2016-11-29 09:40:00,96.69,96.75,96.56,96.58,25561.0,80.2388,80.2886,80.131,80.1475,25561.0
2016-11-29 09:50:00,96.59,96.6,96.43,96.56,28525.0,80.1558,80.1641,80.0231,80.131,28525.0
2016-11-29 10:00:00,96.53,96.64,96.48,96.64,42502.0,80.1061,80.1973,80.0646,80.1973,42502.0
2016-11-29 10:10:00,96.64,96.83,96.64,96.79,18697.0,80.1973,80.355,80.1973,80.3218,18697.0
2016-11-29 10:20:00,96.79,96.91,96.79,96.89,20090.0,80.3218,80.4214,80.3218,80.4048,20090.0
2016-11-29 10:30:00,96.9,96.98,96.88,96.9,17300.0,80.4131,80.4795,80.3965,80.4131,17300.0
2016-11-29 10:40:00,96.92,96.93,96.76,96.85,21749.0,80.4297,80.438,80.2969,80.3716,21749.0
2016-11-29 10:50:00,96.83,96.87,96.77,96.87,19883.0,80.355,80.3882,80.3052,80.3882,19883.0
2016-11-29 11:00:00,96.87,96.88,96.81,96.85,20153.0,80.3882,80.3965,80.3384,80.3716,20153.0
2016-11-29 11:10:00,96.84,96.89,96.81,96.82,12421.0,80.3633,80.4048,80.3384,80.3467,12421.0
2016-11-29 11:20:00,96.82,96.9,96.81,96.88,15567.0,80.3467,80.4131,80.3384,80.3965,15567.0
2016-11-29 11:30:00,96.87,97.08,96.87,97.04,28188.0,80.3882,80.5625,80.3882,80.5293,28188.0
2016-11-29 11:40:00,97.03,97.21,97.03,97.18,28082.0,80.521,80.6704,80.521,80.6455,28082.0
2016-11-29 11:50:00,97.17,97.27,97.15,97.27,22954.0,80.6372,80.7201,80.6206,80.7201,22954.0
2016-11-29 12:00:00,97.26,97.33,97.24,97.33,26714.0,80.7118,80.7699,80.6953,80.7699,26714.0
2016-11-29 12:10:00,97.33,97.37,97.27,97.29,29912.0,80.7699,80.8031,80.7201,80.7367,29912.0
2016-11-29 12:20:00,97.29,97.29,97.19,97.22,18877.0,80.7367,80.7367,80.6538,80.6787,18877.0
2016-11-29 12:30:00,97.22,97.26,97.19,97.25,18559.0,80.6787,80.7118,80.6538,80.7036,18559.0
2016-11-29 12:40:00,97.25,97.3,97.18,97.28,10283.0,80.7036,80.745,80.6455,80.7284,10283.0
2016-11-29 12:50:00,97.29,97.29,97.22,97.26,50252.0,80.7367,80.7367,80.6787,80.7118,50252.0
2016-11-29 13:00:00,97.26,97.3,97.22,97.24,91174.0,80.7118,80.745,80.6787,80.6953,91174.0
2016-11-29 13:10:00,97.23,97.26,97.21,97.25,17058.0,80.687,80.7118,80.6704,80.7036,17058.0
2016-11-29 13:20:00,97.25,97.27,97.2,97.26,32245.0,80.7036,80.7201,80.6621,80.7118,32245.0
2016-11-29 13:30:00,97.26,97.27,97.22,97.25,24021.0,80.7118,80.7201,80.6787,80.7036,24021.0
2016-11-29 13:40:00,97.25,97.27,97.22,97.23,23887.0,80.7036,80.7201,80.6787,80.687,23887.0
2016-11-29 13:50:00,97.23,97.27,97.22,97.24,29517.0,80.687,80.7201,80.6787,80.6953,29517.0
2016-11-29 14:00:00,97.24,97.26,97.18,97.22,18850.0,80.6953,80.7118,80.6455,80.6787,18850.0
2016-11-29 14:10:00,97.21,97.26,97.2,97.25,13995.0,80.6704,80.7118,80.6621,80.7036,13995.0
2016-11-29 14:20:00,97.24,97.25,97.21,97.23,20771.0,80.6953,80.7036,80.6704,80.687,20771.0
2016-11-29 14:30:00,97.23,97.25,97.17,97.23,18601.0,80.687,80.7036,80.6372,80.687,18601.0
2016-11-29 14:40:00,97.24,97.26,97.23,97.24,29181.0,80.6953,80.7118,80.687,80.6953,29181.0
2016-11-29 14:50:00,97.24,97.25,97.12,97.14,18630.0,80.6953,80.7036,80.5957,80.6123,18630.0
2016-11-29 15:00:00,97.15,97.15,97.07,97.1,26004.0,80.6206,80.6206,80.5542,80.5791,26004.0
2016-11-29 15:10:00,97.1,97.28,97.03,97.05,45664.0,80.5791,80.7284,80.521,80.5376,45664.0
2016-11-29 15:20:00,97.05,97.11,97.02,97.05,33919.0,80.5376,80.5874,80.5127,80.5376,33919.0
2016-11-29 15:30:00,97.05,97.12,97.01,97.04,50224.0,80.5376,80.5957,80.5044,80.5293,50224.0
2016-11-29 15:40:00,97.05,97.05,96.91,96.98,45259.0,80.5376,80.5376,80.4214,80.4795,45259.0
2016-11-29 15:50:00,96.97,97.06,96.94,97.05,80106.0,80.4712,80.5459,80.4463,80.5376,80106.0
2016-11-30 09:30:00,97.14,97.54,96.92,97.42,53721.0,80.6123,80.9442,80.4297,80.8446,53721.0
2016-11-30 09:40:00,97.39,97.43,97.01,97.02,32942.0,80.8197,80.8529,80.5044,80.5127,32942.0
2016-11-30 09:50:00,97.01,97.03,96.94,97.01,14090.0,80.5044,80.521,80.4463,80.5044,14090.0
2016-11-30 10:00:00,97.01,97.04,96.92,97.04,21658.0,80.5044,80.5293,80.4297,80.5293,21658.0
2016-11-30 10:10:00,97.04,97.04,96.82,96.83,23455.0,80.5293,80.5293,80.3467,80.355,23455.0
2016-11-30 10:20:00,96.81,96.81,96.61,96.69,24761.0,80.3384,80.3384,80.1724,80.2388,24761.0
2016-11-30 10:30:00,96.71,96.93,96.71,96.93,18974.0,80.2554,80.438,80.2554,80.438,18974.0
2016-11-30 10:40:00,96.93,96.96,96.84,96.89,17647.0,80.438,80.4629,80.3633,80.4048,17647.0
2016-11-30 10:50:00,96.88,96.99,96.86,96.91,16774.0,80.3965,80.4878,80.3799,80.4214,16774.0
2016-11-30 11:00:00,96.9,96.96,96.76,96.96,19555.0,80.4131,80.4629,80.2969,80.4629,19555.0
2016-11-30 11:10:00,96.96,97.0,96.69,96.69,19750.0,80.4629,80.4961,80.2388,80.2388,19750.0
2016-11-30 11:20:00,96.69,96.8,96.61,96.63,23770.0,80.2388,80.3301,80.1724,80.189,23770.0
2016-11-30 11:30:00,96.63,96.85,96.58,96.77,27603.0,80.189,80.3716,80.1475,80.3052,27603.0
2016-11-30 11:40:00,96.77,96.8,96.65,96.65,18592.0,80.3052,80.3301,80.2056,80.2056,18592.0
2016-11-30 11:50:00,96.66,96.66,96.55,96.64,18207.0,80.2139,80.2139,80.1227,80.1973,18207.0
2016-11-30 12:00:00,96.63,96.66,96.56,96.64,20330.0,80.189,80.2139,80.131,80.1973,20330.0
2016-11-30 12:10:00,96.64,96.66,96.57,96.65,14963.0,80.1973,80.2139,80.1392,80.2056,14963.0
2016-11-30 12:20:00,96.66,96.73,96.6,96.6,17295.0,80.2139,80.272,80.1641,80.1641,17295.0
2016-11-30 12:30:00,96.61,96.69,96.6,96.66,30914.0,80.1724,80.2388,80.1641,80.2139,30914.0
2016-11-30 12:40:00,96.66,96.73,96.65,96.72,17290.0,80.2139,80.272,80.2056,80.2637,17290.0
2016-11-30 12:50:00,96.71,96.77,96.7,96.77,35552.0,80.2554,80.3052,80.2471,80.3052,35552.0
2016-11-30 13:00:00,96.77,96.87,96.75,96.86,27904.0,80.3052,80.3882,80.2886,80.3799,27904.0
2016-11-30 13:10:00,96.87,96.98,96.85,96.88,39301.0,80.3882,80.4795,80.3716,80.3965,39301.0
2016-11-30 13:20:00,96.87,96.89,96.83,96.84,18990.0,80.3882,80.4048,80.355,80.3633,18990.0
2016-11-30 13:30:00,96.84,96.88,96.76,96.76,18697.0,80.3633,80.3965,80.2969,80.2969,18697.0
2016-11-30 13:40:00,96.77,96.82,96.74,96.81,14824.0,80.3052,80.3467,80.2803,80.3384,14824.0
2016-11-30 13:50:00,96.82,96.87,96.73,96.76,20491.0,80.3467,80.3882,80.272,80.2969,20491.0
2016-11-30 14:00:00,96.75,96.78,96.66,96.67,23337.0,80.2886,80.3135,80.2139,80.2222,23337.0
2016-11-30 14:10:00,96.67,96.7,96.57,96.58,19384.0,80.2222,80.2471,80.1392,80.1475,19384.0
2016-11-30 14:20:00,96.56,96.58,96.44,96.52,26481.0,80.131,80.1475,80.0314,80.0978,26481.0
2016-11-30 14:30:00,96.52,96.53,96.45,96.47,20122.0,80.0978,80.1061,80.0397,80.0563,20122.0
2016-11-30 14:40:00,96.47,96.48,96.41,96.44,32315.0,80.0563,80.0646,80.0065,80.0314,32315.0
2016-11-30 14:50:00,96.44,96.52,96.44,96.47,31207.0,80.0314,80.0978,80.0314,80.0563,31207.0
2016-11-30 15:00:00,96.47,96.5,96.38,96.38,28076.0,80.0563,80.0812,79.9816,79.9816,28076.0
2016-11-30 15:10:00,96.39,96.55,96.38,96.52,29219.0,79.9899,80.1227,79.9816,80.0978,29219.0
2016-11-30 15:20:00,96.52,96.64,96.52,96.62,33940.0,80.0978,80.1973,80.0978,80.1807,33940.0
2016-11-30 15:30:00,96.61,96.63,96.56,96.56,47959.0,80.1724,80.189,80.131,80.131,47959.0
2016-11-30 15:40:00,96.56,96.58,96.46,96.52,50571.0,80.131,80.1475,80.048,80.0978,50571.0
2016-11-30 15:50:00,96.5,96.52,96.01,96.02,567920.0,80.0812,80.0978,79.6745,79.6828,567920.0
2016-12-01 09:30:00,95.99,96.08,95.75,95.83,72387.0,79.6579,79.7326,79.4588,79.5252,72387.0
2016-12-01 09:40:00,95.83,96.12,95.83,96.1,44387.0,79.5252,79.7658,79.5252,79.7492,44387.0
2016-12-01 09:50:00,96.12,96.2,95.8,95.99,38735.0,79.7658,79.8322,79.5003,79.6579,38735.0
2016-12-01 10:00:00,95.95,96.1,95.89,96.1,25602.0,79.6247,79.7492,79.5749,79.7492,25602.0
2016-12-01 10:10:00,96.08,96.08,95.68,95.73,37446.0,79.7326,79.7326,79.4007,79.4422,37446.0
2016-12-01 10:20:00,95.74,95.75,95.46,95.47,36712.0,79.4505,79.4588,79.2181,79.2264,36712.0
2016-12-01 10:30:00,95.44,95.65,95.4,95.55,45534.0,79.2015,79.3758,79.1683,79.2928,45534.0
2016-12-01 10:40:00,95.55,95.64,95.46,95.46,27716.0,79.2928,79.3675,79.2181,79.2181,27716.0
2016-12-01 10:50:00,95.47,95.53,95.37,95.47,39313.0,79.2264,79.2762,79.1434,79.2264,39313.0
2016-12-01 11:00:00,95.47,95.6,95.45,95.5,39044.0,79.2264,79.3343,79.2098,79.2513,39044.0
2016-12-01 11:10:00,95.49,95.49,95.24,95.33,63874.0,79.243,79.243,79.0355,79.1102,63874.0
2016-12-01 11:20:00,95.33,95.56,95.31,95.34,33595.0,79.1102,79.3011,79.0936,79.1185,33595.0
2016-12-01 11:30:00,95.34,95.41,95.32,95.37,17860.0,79.1185,79.1766,79.1019,79.1434,17860.0
2016-12-01 11:40:00,95.36,95.51,95.34,95.49,19082.0,79.1351,79.2596,79.1185,79.243,19082.0
2016-12-01 11:50:00,95.47,95.51,95.43,95.44,36577.0,79.2264,79.2596,79.1932,79.2015,36577.0
2016-12-01 12:00:00,95.45,95.47,95.34,95.44,16858.0,79.2098,79.2264,79.1185,79.2015,16858.0
2016-12-01 12:10:00,95.43,95.49,95.4,95.47,34600.0,79.1932,79.243,79.1683,79.2264,34600.0
2016-12-01 12:20:00,95.48,95.48,95.39,95.41,24610.0,79.2347,79.2347,79.16,79.1766,24610.0
2016-12-01 12:30:00,95.41,95.55,95.4,95.54,24993.0,79.1766,79.2928,79.1683,79.2845,24993.0
2016-12-01 12:40:00,95.53,95.53,95.28,95.28,74448.0,79.2762,79.2762,79.0687,79.0687,74448.0
2016-12-01 12:50:00,95.26,95.32,95.2,95.31,29698.0,79.0521,79.1019,79.0023,79.0936,29698.0
2016-12-01 13:00:00,95.28,95.31,95.21,95.21,29541.0,79.0687,79.0936,79.0106,79.0106,29541.0
2016-12-01 13:10:00,95.22,95.3,95.22,95.26,20876.0,79.0189,79.0853,79.0189,79.0521,20876.0
2016-12-01 13:20:00,95.25,95.29,95.21,95.28,18113.0,79.0438,79.077,79.0106,79.0687,18113.0
2016-12-01 13:30:00,95.27,95.36,95.27,95.3,20814.0,79.0604,79.1351,79.0604,79.0853,20814.0
2016-12-01 13:40:00,95.31,95.42,95.31,95.33,19876.0,79.0936,79.1849,79.0936,79.1102,19876.0
2016-12-01 13:50:00,95.33,95.39,95.28,95.36,26231.0,79.1102,79.16,79.0687,79.1351,26231.0
2016-12-01 14:00:00,95.38,95.59,95.37,95.59,31037.0,79.1517,79.326,79.1434,79.326,31037.0
2016-12-01 14:10:00,95.59,95.75,95.59,95.73,39494.0,79.326,79.4588,79.326,79.4422,39494.0
2016-12-01 14:20:00,95.75,95.79,95.69,95.7,47780.0,79.4588,79.492,79.409,79.4173,47780.0
2016-12-01 14:30:00,95.69,95.84,95.68,95.71,28234.0,79.409,79.5335,79.4007,79.4256,28234.0
2016-12-01 14:40:00,95.71,95.78,95.63,95.64,27719.0,79.4256,79.4837,79.3592,79.3675,27719.0
2016-12-01 14:50:00,95.64,95.79,95.64,95.76,32253.0,79.3675,79.492,79.3675,79.4671,32253.0
2016-12-01 15:00:00,95.75,95.76,95.67,95.71,58544.0,79.4588,79.4671,79.3924,79.4256,58544.0
2016-12-01 15:10:00,95.71,95.83,95.71,95.75,51294.0,79.4256,79.5252,79.4256,79.4588,51294.0
2016-12-01 15:20:00,95.75,95.77,95.64,95.66,68217.0,79.4588,79.4754,79.3675,79.3841,68217.0
2016-12-01 15:30:00,95.66,95.67,95.61,95.64,44454.0,79.3841,79.3924,79.3426,79.3675,44454.0
2016-12-01 15:40:00,95.62,95.74,95.59,95.64,67359.0,79.3509,79.4505,79.326,79.3675,67359.0
2016-12-01 15:50:00,95.63,95.82,95.61,95.78,119085.0,79.3592,79.5169,79.3426,79.4837,119085.0
2016-12-02 09:30:00,95.77,96.1,94.99,96.05,139857.0,79.4754,79.7492,78.8281,79.7077,139857.0
2016-12-02 09:40:00,96.0,96.05,95.55,95.7,93498.0,79.6662,79.7077,79.2928,79.4173,93498.0
2016-12-02 09:50:00,95.71,95.78,95.67,95.76,26229.0,79.4256,79.4837,79.3924,79.4671,26229.0
2016-12-02 10:00:00,95.74,95.8,95.58,95.63,35437.0,79.4505,79.5003,79.3177,79.3592,35437.0
2016-12-02 10:10:00,95.62,95.63,95.29,95.42,31661.0,79.3509,79.3592,79.077,79.1849,31661.0
2016-12-02 10:20:00,95.45,95.5,95.33,95.38,40428.0,79.2098,79.2513,79.1102,79.1517,40428.0
2016-12-02 10:30:00,95.34,95.43,95.25,95.28,66861.0,79.1185,79.1932,79.0438,79.0687,66861.0
2016-12-02 10:40:00,95.28,95.39,95.25,95.25,34994.0,79.0687,79.16,79.0438,79.0438,34994.0
2016-12-02 10:50:00,95.27,95.4,95.23,95.38,24984.0,79.0604,79.1683,79.0272,79.1517,24984.0
2016-12-02 11:00:00,95.39,95.51,95.37,95.48,20918.0,79.16,79.2596,79.1434,79.2347,20918.0
2016-12-02 11:10:00,95.48,95.57,95.43,95.56,16571.0,79.2347,79.3094,79.1932,79.3011,16571.0
2016-12-02 11:20:00,95.59,95.66,95.5,95.51,25965.0,79.326,79.3841,79.2513,79.2596,25965.0
2016-12-02 11:30:00,95.52,95.54,95.38,95.42,28078.0,79.2679,79.2845,79.1517,79.1849,28078.0
2016-12-02 11:40:00,95.41,95.45,95.33,95.38,29277.0,79.1766,79.2098,79.1102,79.1517,29277.0
2016-12-02 11:50:00,95.38,95.51,95.37,95.38,40370.0,79.1517,79.2596,79.1434,79.1517,40370.0
2016-12-02 12:00:00,95.38,95.42,95.33,95.39,15466.0,79.1517,79.1849,79.1102,79.16,15466.0
2016-12-02 12:10:00,95.38,95.46,95.37,95.45,17037.0,79.1517,79.2181,79.1434,79.2098,17037.0
2016-12-02 12:20:00,95.46,95.47,95.39,95.44,19839.0,79.2181,79.2264,79.16,79.2015,19839.0
2016-12-02 12:30:00,95.43,95.44,95.34,95.39,16761.0,79.1932,79.2015,79.1185,79.16,16761.0
2016-12-02 12:40:00,95.39,95.49,95.37,95.47,12586.0,79.16,79.243,79.1434,79.2264,12586.0
2016-12-02 12:50:00,95.47,95.51,95.42,95.49,12185.0,79.2264,79.2596,79.1849,79.243,12185.0
2016-12-02 13:00:00,95.47,95.47,95.29,95.33,18946.0,79.2264,79.2264,79.077,79.1102,18946.0
2016-12-02 13:10:00,95.33,95.39,95.29,95.3,16539.0,79.1102,79.16,79.077,79.0853,16539.0
2016-12-02 13:20:00,95.31,95.34,95.28,95.28,12603.0,79.0936,79.1185,79.0687,79.0687,12603.0
2016-12-02 13:30:00,95.27,95.3,95.23,95.26,17683.0,79.0604,79.0853,79.0272,79.0521,17683.0
2016-12-02 13:40:00,95.26,95.32,95.22,95.22,11943.0,79.0521,79.1019,79.0189,79.0189,11943.0
2016-12-02 13:50:00,95.23,95.28,95.21,95.23,17429.0,79.0272,79.0687,79.0106,79.0272,17429.0
2016-12-02 14:00:00,95.22,95.23,95.14,95.14,11174.0,79.0189,79.0272,78.9526,78.9526,11174.0
2016-12-02 14:10:00,95.13,95.2,95.09,95.15,19975.0,78.9443,79.0023,78.9111,78.9609,19975.0
2016-12-02 14:20:00,95.15,95.18,95.11,95.16,12444.0,78.9609,78.9857,78.9277,78.9692,12444.0
2016-12-02 14:30:00,95.16,95.16,95.12,95.13,16765.0,78.9692,78.9692,78.936,78.9443,16765.0
2016-12-02 14:40:00,95.12,95.15,95.05,95.06,20244.0,78.936,78.9609,78.8779,78.8862,20244.0
2016-12-02 14:50:00,95.06,95.09,95.04,95.06,22248.0,78.8862,78.9111,78.8696,78.8862,22248.0
2016-12-02 15:00:00,95.07,95.14,95.06,95.11,24620.0,78.8945,78.9526,78.8862,78.9277,24620.0
2016-12-02 15:10:00,95.1,95.13,95.08,95.09,28076.0,78.9194,78.9443,78.9028,78.9111,28076.0
2016-12-02 15:20:00,95.1,95.27,95.09,95.26,26072.0,78.9194,79.0604,78.9111,79.0521,26072.0
2016-12-02 15:30:00,95.25,95.36,95.24,95.26,34974.0,79.0438,79.1351,79.0355,79.0521,34974.0
2016-12-02 15:40:00,95.25,95.32,95.2,95.21,43245.0,79.0438,79.1019,79.0023,79.0106,43245.0
2016-12-02 15:50:00,95.21,95.3,95.18,95.24,86464.0,79.0106,79.0853,78.9857,79.0355,86464.0
2016-12-05 09:30:00,95.86,95.9,95.45,95.56,42927.0,79.5501,79.5832,79.2098,79.3011,42927.0
2016-12-05 09:40:00,95.56,95.76,95.54,95.66,60775.0,79.3011,79.4671,79.2845,79.3841,60775.0
2016-12-05 09:50:00,95.65,95.95,95.64,95.9,22926.0,79.3758,79.6247,79.3675,79.5832,22926.0
2016-12-05 10:00:00,95.91,96.23,95.91,96.05,38090.0,79.5915,79.8571,79.5915,79.7077,38090.0
2016-12-05 10:10:00,96.06,96.16,95.92,95.96,26153.0,79.716,79.799,79.5998,79.633,26153.0
2016-12-05 10:20:00,95.94,95.99,95.85,95.91,48149.0,79.6164,79.6579,79.5418,79.5915,48149.0
2016-12-05 10:30:00,95.91,95.94,95.79,95.87,58125.0,79.5915,79.6164,79.492,79.5583,58125.0
2016-12-05 10:40:00,95.86,95.89,95.8,95.85,26185.0,79.5501,79.5749,79.5003,79.5418,26185.0
2016-12-05 10:50:00,95.85,95.9,95.84,95.87,18276.0,79.5418,79.5832,79.5335,79.5583,18276.0
2016-12-05 11:00:00,95.87,95.94,95.84,95.88,24002.0,79.5583,79.6164,79.5335,79.5666,24002.0
2016-12-05 11:10:00,95.9,95.91,95.84,95.86,16538.0,79.5832,79.5915,79.5335,79.5501,16538.0
2016-12-05 11:20:00,95.86,95.92,95.74,95.74,13973.0,79.5501,79.5998,79.4505,79.4505,13973.0
2016-12-05 11:30:00,95.75,95.81,95.7,95.81,13363.0,79.4588,79.5086,79.4173,79.5086,13363.0
2016-12-05 11:40:00,95.82,95.82,95.71,95.74,16399.0,79.5169,79.5169,79.4256,79.4505,16399.0
2016-12-05 11:50:00,95.73,95.77,95.68,95.68,14149.0,79.4422,79.4754,79.4007,79.4007,14149.0
2016-12-05 12:00:00,95.7,95.73,95.62,95.66,10755.0,79.4173,79.4422,79.3509,79.3841,10755.0
2016-12-05 12:10:00,95.66,95.77,95.66,95.7,9699.0,79.3841,79.4754,79.3841,79.4173,9699.0
2016-12-05 12:20:00,95.69,95.71,95.47,95.51,38947.0,79.409,79.4256,79.2264,79.2596,38947.0
2016-12-05 12:30:00,95.51,95.53,95.46,95.51,51602.0,79.2596,79.2762,79.2181,79.2596,51602.0
2016-12-05 12:40:00,95.52,95.53,95.48,95.5,61608.0,79.2679,79.2762,79.2347,79.2513,61608.0
2016-12-05 12:50:00,95.5,95.73,95.5,95.73,48255.0,79.2513,79.4422,79.2513,79.4422,48255.0
2016-12-05 13:00:00,95.73,95.73,95.7,95.73,23904.0,79.4422,79.4422,79.4173,79.4422,23904.0
2016-12-05 13:10:00,95.72,95.81,95.72,95.8,30881.0,79.4339,79.5086,79.4339,79.5003,30881.0
2016-12-05 13:20:00,95.8,95.85,95.76,95.79,31288.0,79.5003,79.5418,79.4671,79.492,31288.0
2016-12-05 13:30:00,95.79,95.87,95.77,95.86,24593.0,79.492,79.5583,79.4754,79.5501,24593.0
2016-12-05 13:40:00,95.86,95.95,95.86,95.94,23608.0,79.5501,79.6247,79.5501,79.6164,23608.0
2016-12-05 13:50:00,95.94,95.96,95.89,95.92,30656.0,79.6164,79.633,79.5749,79.5998,30656.0
2016-12-05 14:00:00,95.93,95.93,95.83,95.91,33474.0,79.6081,79.6081,79.5252,79.5915,33474.0
2016-12-05 14:10:00,95.91,95.92,95.85,95.9,34228.0,79.5915,79.5998,79.5418,79.5832,34228.0
2016-12-05 14:20:00,95.9,95.91,95.83,95.9,26037.0,79.5832,79.5915,79.5252,79.5832,26037.0
2016-12-05 14:30:00,95.89,95.94,95.86,95.92,33163.0,79.5749,79.6164,79.5501,79.5998,33163.0
2016-12-05 14:40:00,95.93,95.94,95.89,95.91,23441.0,79.6081,79.6164,79.5749,79.5915,23441.0
2016-12-05 14:50:00,95.91,95.94,95.8,95.81,28419.0,79.5915,79.6164,79.5003,79.5086,28419.0
2016-12-05 15:00:00,95.82,95.83,95.73,95.76,21694.0,79.5169,79.5252,79.4422,79.4671,21694.0
2016-12-05 15:10:00,95.77,95.85,95.77,95.82,36027.0,79.4754,79.5418,79.4754,79.5169,36027.0
2016-12-05 15:20:00,95.81,95.9,95.79,95.88,35999.0,79.5086,79.5832,79.492,79.5666,35999.0
2016-12-05 15:30:00,95.87,95.91,95.83,95.91,57697.0,79.5583,79.5915,79.5252,79.5915,57697.0
2016-12-05 15:40:00,95.91,96.0,95.9,95.94,93897.0,79.5915,79.6662,79.5832,79.6164,93897.0
2016-12-05 15:50:00,95.96,96.06,95.94,96.05,374099.0,79.633,79.716,79.6164,79.7077,374099.0
2016-12-06 09:30:00,96.15,96.45,95.75,95.77,44544.0,79.7907,80.0397,79.4588,79.4754,44544.0
2016-12-06 09:40:00,95.72,95.81,95.56,95.61,42924.0,79.4339,79.5086,79.3011,79.3426,42924.0
2016-12-06 09:50:00,95.61,95.71,95.6,95.62,26393.0,79.3426,79.4256,79.3343,79.3509,26393.0
2016-12-06 10:00:00,95.6,95.85,95.59,95.8,44546.0,79.3343,79.5418,79.326,79.5003,44546.0
2016-12-06 10:10:00,95.79,95.81,95.51,95.51,21493.0,79.492,79.5086,79.2596,79.2596,21493.0
2016-12-06 10:20:00,95.51,95.56,95.33,95.39,21314.0,79.2596,79.3011,79.1102,79.16,21314.0
2016-12-06 10:30:00,95.41,95.57,95.41,95.44,16873.0,79.1766,79.3094,79.1766,79.2015,16873.0
2016-12-06 10:40:00,95.45,95.58,95.4,95.46,16985.0,79.2098,79.3177,79.1683,79.2181,16985.0
2016-12-06 10:50:00,95.45,95.47,95.33,95.42,29190.0,79.2098,79.2264,79.1102,79.1849,29190.0
2016-12-06 11:00:00,95.41,95.45,95.32,95.37,28567.0,79.1766,79.2098,79.1019,79.1434,28567.0
2016-12-06 11:10:00,95.36,95.37,95.28,95.29,21097.0,79.1351,79.1434,79.0687,79.077,21097.0
2016-12-06 11:20:00,95.29,95.3,95.24,95.27,21429.0,79.077,79.0853,79.0355,79.0604,21429.0
2016-12-06 11:30:00,95.27,95.29,95.16,95.2,35135.0,79.0604,79.077,78.9692,79.0023,35135.0
2016-12-06 11:40:00,95.2,95.23,95.15,95.21,22552.0,79.0023,79.0272,78.9609,79.0106,22552.0
2016-12-06 11:50:00,95.22,95.37,95.22,95.37,16449.0,79.0189,79.1434,79.0189,79.1434,16449.0
2016-12-06 12:00:00,95.38,95.45,95.37,95.44,16690.0,79.1517,79.2098,79.1434,79.2015,16690.0
2016-12-06 12:10:00,95.44,95.5,95.39,95.4,18067.0,79.2015,79.2513,79.16,79.1683,18067.0
2016-12-06 12:20:00,95.4,95.49,95.4,95.47,11165.0,79.1683,79.243,79.1683,79.2264,11165.0
2016-12-06 12:30:00,95.47,95.53,95.46,95.49,10437.0,79.2264,79.2762,79.2181,79.243,10437.0
2016-12-06 12:40:00,95.48,95.48,95.35,95.37,24021.0,79.2347,79.2347,79.1268,79.1434,24021.0
2016-12-06 12:50:00,95.36,95.44,95.36,95.42,21102.0,79.1351,79.2015,79.1351,79.1849,21102.0
2016-12-06 13:00:00,95.42,95.56,95.41,95.56,20912.0,79.1849,79.3011,79.1766,79.3011,20912.0
2016-12-06 13:10:00,95.55,95.6,95.5,95.56,15831.0,79.2928,79.3343,79.2513,79.3011,15831.0
2016-12-06 13:20:00,95.56,95.57,95.51,95.53,21057.0,79.3011,79.3094,79.2596,79.2762,21057.0
2016-12-06 13:30:00,95.53,95.56,95.49,95.51,17860.0,79.2762,79.3011,79.243,79.2596,17860.0
2016-12-06 13:40:00,95.5,95.54,95.5,95.53,19092.0,79.2513,79.2845,79.2513,79.2762,19092.0
2016-12-06 13:50:00,95.53,95.54,95.49,95.53,11852.0,79.2762,79.2845,79.243,79.2762,11852.0
2016-12-06 14:00:00,95.52,95.58,95.52,95.57,17913.0,79.2679,79.3177,79.2679,79.3094,17913.0
2016-12-06 14:10:00,95.57,95.66,95.56,95.65,41285.0,79.3094,79.3841,79.3011,79.3758,41285.0
2016-12-06 14:20:00,95.64,95.85,95.63,95.8,47494.0,79.3675,79.5418,79.3592,79.5003,47494.0
2016-12-06 14:30:00,95.8,95.8,95.74,95.75,22907.0,79.5003,79.5003,79.4505,79.4588,22907.0
2016-12-06 14:40:00,95.75,95.77,95.72,95.75,23616.0,79.4588,79.4754,79.4339,79.4588,23616.0
2016-12-06 14:50:00,95.75,95.8,95.74,95.8,38259.0,79.4588,79.5003,79.4505,79.5003,38259.0
2016-12-06 15:00:00,95.8,95.82,95.74,95.75,41045.0,79.5003,79.5169,79.4505,79.4588,41045.0
2016-12-06 15:10:00,95.76,95.77,95.69,95.73,36439.0,79.4671,79.4754,79.409,79.4422,36439.0
2016-12-06 15:20:00,95.73,95.73,95.67,95.7,44250.0,79.4422,79.4422,79.3924,79.4173,44250.0
2016-12-06 15:30:00,95.71,95.85,95.7,95.81,109913.0,79.4256,79.5418,79.4173,79.5086,109913.0
2016-12-06 15:40:00,95.8,95.92,95.77,95.9,83273.0,79.5003,79.5998,79.4754,79.5832,83273.0
2016-12-06 15:50:00,95.91,96.04,95.88,96.0,216961.0,79.5915,79.6994,79.5666,79.6662,216961.0
2016-12-07 09:30:00,95.33,95.69,95.33,95.67,34960.0,79.5724,79.8729,79.5724,79.8562,34960.0
2016-12-07 09:40:00,95.66,95.89,95.52,95.84,34062.0,79.8478,80.0398,79.731,79.9981,34062.0
2016-12-07 09:50:00,95.84,95.84,95.73,95.73,20933.0,79.9981,79.9981,79.9063,79.9063,20933.0
2016-12-07 10:00:00,95.75,95.99,95.68,95.98,27953.0,79.923,80.1233,79.8645,80.1149,27953.0
2016-12-07 10:10:00,96.0,96.22,95.99,96.19,36239.0,80.1316,80.3153,80.1233,80.2902,36239.0
2016-12-07 10:20:00,96.22,96.22,96.05,96.12,18220.0,80.3153,80.3153,80.1734,80.2318,18220.0
2016-12-07 10:30:00,96.12,96.23,96.03,96.08,25882.0,80.2318,80.3236,80.1567,80.1984,25882.0
2016-12-07 10:40:00,96.08,96.32,96.08,96.32,19094.0,80.1984,80.3987,80.1984,80.3987,19094.0
2016-12-07 10:50:00,96.32,96.33,96.16,96.21,23920.0,80.3987,80.4071,80.2652,80.3069,23920.0
2016-12-07 11:00:00,96.21,96.25,96.04,96.15,32764.0,80.3069,80.3403,80.165,80.2568,32764.0
2016-12-07 11:10:00,96.17,96.19,96.09,96.15,13109.0,80.2735,80.2902,80.2068,80.2568,13109.0
2016-12-07 11:20:00,96.16,96.22,96.09,96.09,30396.0,80.2652,80.3153,80.2068,80.2068,30396.0
2016-12-07 11:30:00,96.09,96.32,96.09,96.3,16673.0,80.2068,80.3987,80.2068,80.382,16673.0
2016-12-07 11:40:00,96.31,96.38,96.28,96.34,15529.0,80.3904,80.4488,80.3654,80.4154,15529.0
2016-12-07 11:50:00,96.34,96.43,96.31,96.42,9630.0,80.4154,80.4906,80.3904,80.4822,9630.0
2016-12-07 12:00:00,96.42,96.5,96.38,96.44,20494.0,80.4822,80.549,80.4488,80.4989,20494.0
2016-12-07 12:10:00,96.44,96.5,96.43,96.47,19246.0,80.4989,80.549,80.4906,80.5239,19246.0
2016-12-07 12:20:00,96.46,96.48,96.42,96.44,11385.0,80.5156,80.5323,80.4822,80.4989,11385.0
2016-12-07 12:30:00,96.41,96.43,96.3,96.31,9267.0,80.4739,80.4906,80.382,80.3904,9267.0
2016-12-07 12:40:00,96.31,96.35,96.24,96.3,12740.0,80.3904,80.4238,80.332,80.382,12740.0
2016-12-07 12:50:00,96.31,96.44,96.29,96.44,15463.0,80.3904,80.4989,80.3737,80.4989,15463.0
2016-12-07 13:00:00,96.43,96.65,96.4,96.61,32219.0,80.4906,80.6742,80.4655,80.6408,32219.0
2016-12-07 13:10:00,96.6,96.61,96.49,96.51,14951.0,80.6325,80.6408,80.5406,80.5573,14951.0
2016-12-07 13:20:00,96.51,96.77,96.51,96.71,25247.0,80.5573,80.7744,80.5573,80.7243,25247.0
2016-12-07 13:30:00,96.72,96.87,96.66,96.85,44077.0,80.7326,80.8578,80.6825,80.8411,44077.0
2016-12-07 13:40:00,96.82,97.01,96.82,96.99,23927.0,80.8161,80.9747,80.8161,80.958,23927.0
2016-12-07 13:50:00,96.98,97.13,96.96,97.08,25636.0,80.9496,81.0749,80.933,81.0331,25636.0
2016-12-07 14:00:00,97.1,97.1,96.94,96.98,19460.0,81.0498,81.0498,80.9163,80.9496,19460.0
2016-12-07 14:10:00,96.96,97.28,96.96,97.22,34596.0,80.933,81.2001,80.933,81.15,34596.0
2016-12-07 14:20:00,97.21,97.24,97.07,97.11,56184.0,81.1416,81.1667,81.0248,81.0582,56184.0
2016-12-07 14:30:00,97.1,97.29,97.1,97.2,52215.0,81.0498,81.2084,81.0498,81.1333,52215.0
2016-12-07 14:40:00,97.21,97.33,97.17,97.32,79427.0,81.1416,81.2418,81.1082,81.2334,79427.0
2016-12-07 14:50:00,97.32,97.36,97.19,97.3,93664.0,81.2334,81.2668,81.1249,81.2168,93664.0
2016-12-07 15:00:00,97.3,97.34,97.14,97.26,42096.0,81.2168,81.2501,81.0832,81.1834,42096.0
2016-12-07 15:10:00,97.26,97.26,97.18,97.24,80262.0,81.1834,81.1834,81.1166,81.1667,80262.0
2016-12-07 15:20:00,97.25,97.52,97.23,97.45,89758.0,81.175,81.4004,81.1583,81.342,89758.0
2016-12-07 15:30:00,97.44,97.72,97.39,97.66,111538.0,81.3336,81.5673,81.2919,81.5172,111538.0
2016-12-07 15:40:00,97.67,97.67,97.45,97.45,70174.0,81.5256,81.5256,81.342,81.342,70174.0
2016-12-07 15:50:00,97.46,97.61,97.45,97.56,265513.0,81.3503,81.4755,81.342,81.4338,265513.0
2016-12-08 09:30:00,97.53,97.66,97.36,97.59,80436.0,81.4087,81.5172,81.2668,81.4588,80436.0
2016-12-08 09:40:00,97.54,97.66,97.47,97.58,42237.0,81.4171,81.5172,81.3587,81.4505,42237.0
2016-12-08 09:50:00,97.58,97.74,97.52,97.59,36342.0,81.4505,81.584,81.4004,81.4588,36342.0
2016-12-08 10:00:00,97.59,97.87,97.51,97.84,47820.0,81.4588,81.6925,81.392,81.6675,47820.0
2016-12-08 10:10:00,97.86,97.97,97.86,97.92,35273.0,81.6842,81.776,81.6842,81.7343,35273.0
2016-12-08 10:20:00,97.92,98.01,97.89,97.94,45498.0,81.7343,81.8094,81.7092,81.751,45498.0
2016-12-08 10:30:00,97.92,97.99,97.71,97.79,27864.0,81.7343,81.7927,81.559,81.6258,27864.0
2016-12-08 10:40:00,97.8,97.92,97.76,97.9,27826.0,81.6341,81.7343,81.6007,81.7176,27826.0
2016-12-08 10:50:00,97.91,97.91,97.72,97.87,64578.0,81.7259,81.7259,81.5673,81.6925,64578.0
2016-12-08 11:00:00,97.88,98.03,97.81,98.01,38061.0,81.7009,81.8261,81.6425,81.8094,38061.0
2016-12-08 11:10:00,97.99,98.02,97.94,98.0,19183.0,81.7927,81.8177,81.751,81.801,19183.0
2016-12-08 11:20:00,98.01,98.12,97.98,98.08,18761.0,81.8094,81.9012,81.7844,81.8678,18761.0
2016-12-08 11:30:00,98.08,98.09,97.94,97.95,22791.0,81.8678,81.8762,81.751,81.7593,22791.0
2016-12-08 11:40:00,97.95,98.05,97.94,98.02,17571.0,81.7593,81.8428,81.751,81.8177,17571.0
2016-12-08 11:50:00,98.02,98.03,97.96,98.03,20888.0,81.8177,81.8261,81.7677,81.8261,20888.0
2016-12-08 12:00:00,98.02,98.09,98.0,98.06,16017.0,81.8177,81.8762,81.801,81.8511,16017.0
2016-12-08 12:10:00,98.05,98.08,98.0,98.06,16938.0,81.8428,81.8678,81.801,81.8511,16938.0
2016-12-08 12:20:00,98.06,98.28,98.02,98.19,16798.0,81.8511,82.0348,81.8177,81.9596,16798.0
2016-12-08 12:30:00,98.18,98.24,98.13,98.13,18359.0,81.9513,82.0014,81.9096,81.9096,18359.0
2016-12-08 12:40:00,98.13,98.27,98.11,98.25,24568.0,81.9096,82.0264,81.8929,82.0097,24568.0
2016-12-08 12:50:00,98.24,98.24,98.14,98.14,21071.0,82.0014,82.0014,81.9179,81.9179,21071.0
2016-12-08 13:00:00,98.16,98.19,98.1,98.15,44476.0,81.9346,81.9596,81.8845,81.9263,44476.0
2016-12-08 13:10:00,98.15,98.26,98.13,98.21,21312.0,81.9263,82.0181,81.9096,81.9763,21312.0
2016-12-08 13:20:00,98.22,98.25,98.17,98.2,100627.0,81.9847,82.0097,81.9429,81.968,100627.0
2016-12-08 13:30:00,98.21,98.25,98.15,98.21,24670.0,81.9763,82.0097,81.9263,81.9763,24670.0
2016-12-08 13:40:00,98.22,98.33,98.12,98.25,29703.0,81.9847,82.0765,81.9012,82.0097,29703.0
2016-12-08 13:50:00,98.23,98.36,98.21,98.32,27359.0,81.993,82.1015,81.9763,82.0682,27359.0
2016-12-08 14:00:00,98.32,98.32,98.24,98.3,23719.0,82.0682,82.0682,82.0014,82.0515,23719.0
2016-12-08 14:10:00,98.29,98.31,98.12,98.12,16061.0,82.0431,82.0598,81.9012,81.9012,16061.0
2016-12-08 14:20:00,98.11,98.13,98.01,98.06,25480.0,81.8929,81.9096,81.8094,81.8511,25480.0
2016-12-08 14:30:00,98.06,98.13,97.9,97.98,54129.0,81.8511,81.9096,81.7176,81.7844,54129.0
2016-12-08 14:40:00,97.99,98.01,97.92,97.96,23470.0,81.7927,81.8094,81.7343,81.7677,23470.0
2016-12-08 14:50:00,97.95,98.04,97.94,98.02,39843.0,81.7593,81.8344,81.751,81.8177,39843.0
2016-12-08 15:00:00,98.03,98.14,97.99,98.14,25117.0,81.8261,81.9179,81.7927,81.9179,25117.0
2016-12-08 15:10:00,98.15,98.22,98.14,98.16,49978.0,81.9263,81.9847,81.9179,81.9346,49978.0
2016-12-08 15:20:00,98.16,98.17,98.09,98.12,43309.0,81.9346,81.9429,81.8762,81.9012,43309.0
2016-12-08 15:30:00,98.12,98.16,98.07,98.12,49278.0,81.9012,81.9346,81.8595,81.9012,49278.0
2016-12-08 15:40:00,98.12,98.14,97.97,98.0,61842.0,81.9012,81.9179,81.776,81.801,61842.0
2016-12-08 15:50:00,98.0,98.19,97.99,98.19,253986.0,81.801,81.9596,81.7927,81.9596,253986.0
2016-12-09 09:30:00,98.07,98.31,98.04,98.07,92381.0,81.8595,82.0598,81.8344,81.8595,92381.0
2016-12-09 09:40:00,98.11,98.12,97.95,98.06,78004.0,81.8929,81.9012,81.7593,81.8511,78004.0
2016-12-09 09:50:00,98.04,98.12,97.98,98.11,72575.0,81.8344,81.9012,81.7844,81.8929,72575.0
2016-12-09 10:00:00,98.11,98.11,97.76,97.83,34486.0,81.8929,81.8929,81.6007,81.6591,34486.0
2016-12-09 10:10:00,97.84,97.91,97.63,97.7,63263.0,81.6675,81.7259,81.4922,81.5506,63263.0
2016-12-09 10:20:00,97.69,97.71,97.58,97.61,31238.0,81.5423,81.559,81.4505,81.4755,31238.0
2016-12-09 10:30:00,97.61,97.84,97.61,97.83,40132.0,81.4755,81.6675,81.4755,81.6591,40132.0
2016-12-09 10:40:00,97.84,97.87,97.76,97.78,34739.0,81.6675,81.6925,81.6007,81.6174,34739.0
2016-12-09 10:50:00,97.78,97.82,97.68,97.71,28727.0,81.6174,81.6508,81.5339,81.559,28727.0
2016-12-09 11:00:00,97.72,97.73,97.57,97.58,27738.0,81.5673,81.5757,81.4421,81.4505,27738.0
2016-12-09 11:10:00,97.59,97.72,97.59,97.7,31345.0,81.4588,81.5673,81.4588,81.5506,31345.0
2016-12-09 11:20:00,97.7,97.75,97.6,97.69,32935.0,81.5506,81.5924,81.4672,81.5423,32935.0
2016-12-09 11:30:00,97.69,97.81,97.67,97.79,23243.0,81.5423,81.6425,81.5256,81.6258,23243.0
2016-12-09 11:40:00,97.79,97.91,97.71,97.91,25978.0,81.6258,81.7259,81.559,81.7259,25978.0
2016-12-09 11:50:00,97.91,97.92,97.82,97.86,22891.0,81.7259,81.7343,81.6508,81.6842,22891.0
2016-12-09 12:00:00,97.83,97.97,97.83,97.94,21239.0,81.6591,81.776,81.6591,81.751,21239.0
2016-12-09 12:10:00,97.94,97.96,97.85,97.93,25287.0,81.751,81.7677,81.6758,81.7426,25287.0
2016-12-09 12:20:00,97.93,97.96,97.89,97.94,16079.0,81.7426,81.7677,81.7092,81.751,16079.0
2016-12-09 12:30:00,97.93,98.21,97.93,98.21,127451.0,81.7426,81.9763,81.7426,81.9763,127451.0
2016-12-09 12:40:00,98.2,98.26,98.05,98.1,33202.0,81.968,82.0181,81.8428,81.8845,33202.0
2016-12-09 12:50:00,98.11,98.11,97.92,97.95,19958.0,81.8929,81.8929,81.7343,81.7593,19958.0
2016-12-09 13:00:00,97.95,98.05,97.95,97.99,16209.0,81.7593,81.8428,81.7593,81.7927,16209.0
2016-12-09 13:10:00,97.99,98.04,97.99,98.04,12745.0,81.7927,81.8344,81.7927,81.8344,12745.0
2016-12-09 13:20:00,98.04,98.11,97.99,98.11,18171.0,81.8344,81.8929,81.7927,81.8929,18171.0
2016-12-09 13:30:00,98.1,98.13,98.05,98.12,18585.0,81.8845,81.9096,81.8428,81.9012,18585.0
2016-12-09 13:40:00,98.1,98.17,98.07,98.14,21841.0,81.8845,81.9429,81.8595,81.9179,21841.0
2016-12-09 13:50:00,98.14,98.2,98.14,98.18,21590.0,81.9179,81.968,81.9179,81.9513,21590.0
2016-12-09 14:00:00,98.18,98.24,98.15,98.16,28205.0,81.9513,82.0014,81.9263,81.9346,28205.0
2016-12-09 14:10:00,98.16,98.23,98.14,98.14,25143.0,81.9346,81.993,81.9179,81.9179,25143.0
2016-12-09 14:20:00,98.13,98.17,98.1,98.13,19073.0,81.9096,81.9429,81.8845,81.9096,19073.0
2016-12-09 14:30:00,98.12,98.21,98.1,98.19,24328.0,81.9012,81.9763,81.8845,81.9596,24328.0
2016-12-09 14:40:00,98.19,98.19,98.1,98.1,16269.0,81.9596,81.9596,81.8845,81.8845,16269.0
2016-12-09 14:50:00,98.1,98.15,98.06,98.1,41207.0,81.8845,81.9263,81.8511,81.8845,41207.0
2016-12-09 15:00:00,98.09,98.1,98.05,98.08,79623.0,81.8762,81.8845,81.8428,81.8678,79623.0
2016-12-09 15:10:00,98.08,98.1,98.05,98.07,54716.0,81.8678,81.8845,81.8428,81.8595,54716.0
2016-12-09 15:20:00,98.07,98.11,98.06,98.09,30899.0,81.8595,81.8929,81.8511,81.8762,30899.0
2016-12-09 15:30:00,98.09,98.15,98.02,98.12,160044.0,81.8762,81.9263,81.8177,81.9012,160044.0
2016-12-09 15:40:00,98.12,98.16,98.09,98.13,48856.0,81.9012,81.9346,81.8762,81.9096,48856.0
2016-12-09 15:50:00,98.13,98.21,98.1,98.21,123436.0,81.9096,81.9763,81.8845,81.9763,123436.0
2016-12-12 09:30:00,98.13,98.48,97.93,98.12,81936.0,81.9096,82.2017,81.7426,81.9012,81936.0
2016-12-12 09:40:00,98.1,98.17,97.96,98.12,45471.0,81.8845,81.9429,81.7677,81.9012,45471.0
2016-12-12 09:50:00,98.17,98.3,98.1,98.25,70349.0,81.9429,82.0515,81.8845,82.0097,70349.0
2016-12-12 10:00:00,98.24,98.51,98.22,98.31,38893.0,82.0014,82.2267,81.9847,82.0598,38893.0
2016-12-12 10:10:00,98.31,98.42,98.28,98.29,28558.0,82.0598,82.1516,82.0348,82.0431,28558.0
2016-12-12 10:20:00,98.3,98.55,98.23,98.25,49397.0,82.0515,82.2601,81.993,82.0097,49397.0
2016-12-12 10:30:00,98.24,98.47,98.24,98.46,30982.0,82.0014,82.1934,82.0014,82.185,30982.0
2016-12-12 10:40:00,98.46,98.47,98.17,98.18,42769.0,82.185,82.1934,81.9429,81.9513,42769.0
2016-12-12 10:50:00,98.18,98.33,98.17,98.29,20895.0,81.9513,82.0765,81.9429,82.0431,20895.0
2016-12-12 11:00:00,98.28,98.34,98.22,98.27,25100.0,82.0348,82.0848,81.9847,82.0264,25100.0
2016-12-12 11:10:00,98.27,98.4,98.27,98.37,22552.0,82.0264,82.1349,82.0264,82.1099,22552.0
2016-12-12 11:20:00,98.36,98.39,98.27,98.3,20934.0,82.1015,82.1266,82.0264,82.0515,20934.0
2016-12-12 11:30:00,98.31,98.32,98.21,98.27,21194.0,82.0598,82.0682,81.9763,82.0264,21194.0
2016-12-12 11:40:00,98.26,98.26,98.12,98.19,23991.0,82.0181,82.0181,81.9012,81.9596,23991.0
2016-12-12 11:50:00,98.19,98.21,98.12,98.18,15050.0,81.9596,81.9763,81.9012,81.9513,15050.0
2016-12-12 12:00:00,98.18,98.18,98.02,98.11,26163.0,81.9513,81.9513,81.8177,81.8929,26163.0
2016-12-12 12:10:00,98.13,98.13,98.07,98.07,9474.0,81.9096,81.9096,81.8595,81.8595,9474.0
2016-12-12 12:20:00,98.06,98.11,97.99,98.05,16448.0,81.8511,81.8929,81.7927,81.8428,16448.0
2016-12-12 12:30:00,98.06,98.2,98.05,98.19,13662.0,81.8511,81.968,81.8428,81.9596,13662.0
2016-12-12 12:40:00,98.16,98.2,98.14,98.18,12262.0,81.9346,81.968,81.9179,81.9513,12262.0
2016-12-12 12:50:00,98.17,98.25,98.15,98.22,10037.0,81.9429,82.0097,81.9263,81.9847,10037.0
2016-12-12 13:00:00,98.22,98.25,98.17,98.23,83646.0,81.9847,82.0097,81.9429,81.993,83646.0
2016-12-12 13:10:00,98.23,98.35,98.22,98.35,21057.0,81.993,82.0932,81.9847,82.0932,21057.0
2016-12-12 13:20:00,98.34,98.34,98.23,98.25,14822.0,82.0848,82.0848,81.993,82.0097,14822.0
2016-12-12 13:30:00,98.25,98.26,98.03,98.03,29178.0,82.0097,82.0181,81.8261,81.8261,29178.0
2016-12-12 13:40:00,98.02,98.08,97.96,97.97,19231.0,81.8177,81.8678,81.7677,81.776,19231.0
2016-12-12 13:50:00,97.97,97.99,97.87,97.88,19929.0,81.776,81.7927,81.6925,81.7009,19929.0
2016-12-12 14:00:00,97.88,97.97,97.84,97.95,21462.0,81.7009,81.776,81.6675,81.7593,21462.0
2016-12-12 14:10:00,97.96,98.09,97.96,98.07,19987.0,81.7677,81.8762,81.7677,81.8595,19987.0
2016-12-12 14:20:00,98.07,98.07,97.97,97.97,37195.0,81.8595,81.8595,81.776,81.776,37195.0
2016-12-12 14:30:00,97.99,98.03,97.97,97.97,12519.0,81.7927,81.8261,81.776,81.776,12519.0
2016-12-12 14:40:00,97.96,97.98,97.89,97.95,21118.0,81.7677,81.7844,81.7092,81.7593,21118.0
2016-12-12 14:50:00,97.94,97.99,97.92,97.96,15812.0,81.751,81.7927,81.7343,81.7677,15812.0
2016-12-12 15:00:00,97.97,97.99,97.9,97.96,24875.0,81.776,81.7927,81.7176,81.7677,24875.0
2016-12-12 15:10:00,97.97,98.08,97.96,98.04,51511.0,81.776,81.8678,81.7677,81.8344,51511.0
2016-12-12 15:20:00,98.06,98.09,98.0,98.0,35376.0,81.8511,81.8762,81.801,81.801,35376.0
2016-12-12 15:30:00,98.0,98.03,97.97,98.0,42474.0,81.801,81.8261,81.776,81.801,42474.0
2016-12-12 15:40:00,98.0,98.02,97.92,97.99,60591.0,81.801,81.8177,81.7343,81.7927,60591.0
2016-12-12 15:50:00,98.0,98.11,97.99,98.06,153843.0,81.801,81.8929,81.7927,81.8511,153843.0
2016-12-13 09:30:00,98.64,98.87,98.34,98.82,54795.0,82.3353,82.5272,82.0848,82.4855,54795.0
2016-12-13 09:40:00,98.83,99.0,98.78,98.97,48644.0,82.4939,82.6358,82.4521,82.6107,48644.0
2016-12-13 09:50:00,98.98,99.24,98.98,99.04,69753.0,82.6191,82.8361,82.6191,82.6691,69753.0
2016-12-13 10:00:00,99.03,99.15,98.87,98.93,32868.0,82.6608,82.761,82.5272,82.5773,32868.0
2016-12-13 10:10:00,98.89,99.07,98.89,98.94,27844.0,82.5439,82.6942,82.5439,82.5857,27844.0
2016-12-13 10:20:00,98.93,99.21,98.92,99.2,33483.0,82.5773,82.811,82.569,82.8027,33483.0
2016-12-13 10:30:00,99.19,99.25,99.05,99.1,29250.0,82.7943,82.8444,82.6775,82.7192,29250.0
2016-12-13 10:40:00,99.11,99.13,98.95,98.97,38368.0,82.7276,82.7443,82.594,82.6107,38368.0
2016-12-13 10:50:00,98.96,99.15,98.95,98.95,71050.0,82.6024,82.761,82.594,82.594,71050.0
2016-12-13 11:00:00,98.95,98.95,98.66,98.69,57384.0,82.594,82.594,82.352,82.377,57384.0
2016-12-13 11:10:00,98.69,98.81,98.56,98.61,43756.0,82.377,82.4772,82.2685,82.3102,43756.0
2016-12-13 11:20:00,98.61,98.77,98.56,98.74,30570.0,82.3102,82.4438,82.2685,82.4187,30570.0
2016-12-13 11:30:00,98.75,98.76,98.6,98.63,24360.0,82.4271,82.4354,82.3019,82.3269,24360.0
2016-12-13 11:40:00,98.6,98.66,98.47,98.48,35401.0,82.3019,82.352,82.1934,82.2017,35401.0
2016-12-13 11:50:00,98.47,98.49,98.31,98.37,31551.0,82.1934,82.2101,82.0598,82.1099,31551.0
2016-12-13 12:00:00,98.37,98.38,98.22,98.24,38287.0,82.1099,82.1182,81.9847,82.0014,38287.0
2016-12-13 12:10:00,98.24,98.45,98.24,98.39,14867.0,82.0014,82.1767,82.0014,82.1266,14867.0
2016-12-13 12:20:00,98.37,98.41,98.16,98.16,27286.0,82.1099,82.1433,81.9346,81.9346,27286.0
2016-12-13 12:30:00,98.16,98.3,98.15,98.21,16584.0,81.9346,82.0515,81.9263,81.9763,16584.0
2016-12-13 12:40:00,98.21,98.35,98.21,98.32,17520.0,81.9763,82.0932,81.9763,82.0682,17520.0
2016-12-13 12:50:00,98.31,98.33,98.18,98.2,13010.0,82.0598,82.0765,81.9513,81.968,13010.0
2016-12-13 13:00:00,98.2,98.26,98.12,98.14,31863.0,81.968,82.0181,81.9012,81.9179,31863.0
2016-12-13 13:10:00,98.12,98.34,98.06,98.32,19869.0,81.9012,82.0848,81.8511,82.0682,19869.0
2016-12-13 13:20:00,98.38,98.39,98.3,98.33,28471.0,82.1182,82.1266,82.0515,82.0765,28471.0
2016-12-13 13:30:00,98.33,98.37,98.29,98.31,19274.0,82.0765,82.1099,82.0431,82.0598,19274.0
2016-12-13 13:40:00,98.31,98.31,98.2,98.21,23604.0,82.0598,82.0598,81.968,81.9763,23604.0
2016-12-13 13:50:00,98.21,98.28,98.19,98.28,15551.0,81.9763,82.0348,81.9596,82.0348,15551.0
2016-12-13 14:00:00,98.28,98.3,98.17,98.17,16994.0,82.0348,82.0515,81.9429,81.9429,16994.0
2016-12-13 14:10:00,98.18,98.19,98.1,98.13,25640.0,81.9513,81.9596,81.8845,81.9096,25640.0
2016-12-13 14:20:00,98.12,98.15,98.05,98.07,15230.0,81.9012,81.9263,81.8428,81.8595,15230.0
2016-12-13 14:30:00,98.05,98.23,98.04,98.22,47704.0,81.8428,81.993,81.8344,81.9847,47704.0
2016-12-13 14:40:00,98.23,98.3,98.2,98.22,25123.0,81.993,82.0515,81.968,81.9847,25123.0
2016-12-13 14:50:00,98.23,98.3,98.2,98.22,26835.0,81.993,82.0515,81.968,81.9847,26835.0
2016-12-13 15:00:00,98.23,98.37,98.23,98.33,42176.0,81.993,82.1099,81.993,82.0765,42176.0
2016-12-13 15:10:00,98.34,98.38,98.3,98.34,31262.0,82.0848,82.1182,82.0515,82.0848,31262.0
2016-12-13 15:20:00,98.34,98.4,98.33,98.37,37577.0,82.0848,82.1349,82.0765,82.1099,37577.0
2016-12-13 15:30:00,98.37,98.46,98.36,98.42,46898.0,82.1099,82.185,82.1015,82.1516,46898.0
2016-12-13 15:40:00,98.42,98.5,98.38,98.39,60146.0,82.1516,82.2184,82.1182,82.1266,60146.0
2016-12-13 15:50:00,98.4,98.45,98.37,98.4,181077.0,82.1349,82.1767,82.1099,82.1349,181077.0
2016-12-14 09:30:00,98.4,98.8,98.31,98.79,41715.0,82.1349,82.4688,82.0598,82.4605,41715.0
2016-12-14 09:40:00,98.8,98.85,98.41,98.49,31449.0,82.4688,82.5105,82.1433,82.2101,31449.0
2016-12-14 09:50:00,98.52,98.72,98.51,98.54,17941.0,82.2351,82.402,82.2267,82.2518,17941.0
2016-12-14 10:00:00,98.53,98.61,98.45,98.46,29153.0,82.2434,82.3102,82.1767,82.185,29153.0
2016-12-14 10:10:00,98.44,98.57,98.41,98.43,53235.0,82.1683,82.2768,82.1433,82.16,53235.0
2016-12-14 10:20:00,98.43,98.57,98.41,98.51,56861.0,82.16,82.2768,82.1433,82.2267,56861.0
2016-12-14 10:30:00,98.52,98.57,98.33,98.37,16886.0,82.2351,82.2768,82.0765,82.1099,16886.0
2016-12-14 10:40:00,98.38,98.46,98.33,98.43,23452.0,82.1182,82.185,82.0765,82.16,23452.0
2016-12-14 10:50:00,98.45,98.45,98.33,98.4,31739.0,82.1767,82.1767,82.0765,82.1349,31739.0
2016-12-14 11:00:00,98.38,98.41,98.32,98.34,10444.0,82.1182,82.1433,82.0682,82.0848,10444.0
2016-12-14 11:10:00,98.35,98.44,98.34,98.4,12820.0,82.0932,82.1683,82.0848,82.1349,12820.0
2016-12-14 11:20:00,98.41,98.42,98.35,98.36,11772.0,82.1433,82.1516,82.0932,82.1015,11772.0
2016-12-14 11:30:00,98.37,98.38,98.29,98.3,13773.0,82.1099,82.1182,82.0431,82.0515,13773.0
2016-12-14 11:40:00,98.31,98.32,98.13,98.13,42045.0,82.0598,82.0682,81.9096,81.9096,42045.0
2016-12-14 11:50:00,98.15,98.15,97.95,97.99,34582.0,81.9263,81.9263,81.7593,81.7927,34582.0
2016-12-14 12:00:00,97.99,98.03,97.94,97.95,16803.0,81.7927,81.8261,81.751,81.7593,16803.0
2016-12-14 12:10:00,97.97,98.11,97.97,98.07,12937.0,81.776,81.8929,81.776,81.8595,12937.0
2016-12-14 12:20:00,98.07,98.19,98.07,98.17,11726.0,81.8595,81.9596,81.8595,81.9429,11726.0
2016-12-14 12:30:00,98.18,98.24,98.16,98.24,13955.0,81.9513,82.0014,81.9346,82.0014,13955.0
2016-12-14 12:40:00,98.24,98.24,98.17,98.21,14268.0,82.0014,82.0014,81.9429,81.9763,14268.0
2016-12-14 12:50:00,98.2,98.26,98.18,98.24,30453.0,81.968,82.0181,81.9513,82.0014,30453.0
2016-12-14 13:00:00,98.23,98.27,98.15,98.17,14358.0,81.993,82.0264,81.9263,81.9429,14358.0
2016-12-14 13:10:00,98.17,98.18,98.09,98.13,14077.0,81.9429,81.9513,81.8762,81.9096,14077.0
2016-12-14 13:20:00,98.15,98.2,98.12,98.19,12531.0,81.9263,81.968,81.9012,81.9596,12531.0
2016-12-14 13:30:00,98.18,98.19,98.12,98.13,10756.0,81.9513,81.9596,81.9012,81.9096,10756.0
2016-12-14 13:40:00,98.13,98.13,98.09,98.1,25195.0,81.9096,81.9096,81.8762,81.8845,25195.0
2016-12-14 13:50:00,98.09,98.23,98.08,98.22,18313.0,81.8762,81.993,81.8678,81.9847,18313.0
2016-12-14 14:00:00,98.2,98.21,97.71,98.04,86263.0,81.968,81.9763,81.559,81.8344,86263.0
2016-12-14 14:10:00,97.99,98.03,97.52,97.81,83124.0,81.7927,81.8261,81.4004,81.6425,83124.0
2016-12-14 14:20:00,97.82,97.85,97.66,97.74,28154.0,81.6508,81.6758,81.5172,81.584,28154.0
2016-12-14 14:30:00,97.76,98.07,97.76,98.07,32439.0,81.6007,81.8595,81.6007,81.8595,32439.0
2016-12-14 14:40:00,98.14,98.32,98.09,98.28,35859.0,81.9179,82.0682,81.8762,82.0348,35859.0
2016-12-14 14:50:00,98.26,98.27,97.9,97.9,25984.0,82.0181,82.0264,81.7176,81.7176,25984.0
2016-12-14 15:00:00,97.9,98.13,97.79,97.8,33282.0,81.7176,81.9096,81.6258,81.6341,33282.0
2016-12-14 15:10:00,97.8,97.87,97.53,97.79,41206.0,81.6341,81.6925,81.4087,81.6258,41206.0
2016-12-14 15:20:00,97.78,97.86,97.74,97.83,43164.0,81.6174,81.6842,81.584,81.6591,43164.0
2016-12-14 15:30:00,97.8,98.21,97.8,98.11,40614.0,81.6341,81.9763,81.6341,81.8929,40614.0
2016-12-14 15:40:00,98.13,98.14,97.83,97.86,56298.0,81.9096,81.9179,81.6591,81.6842,56298.0
2016-12-14 15:50:00,97.83,97.83,97.6,97.7,143913.0,81.6591,81.6591,81.4672,81.5506,143913.0
2016-12-15 09:30:00,97.82,97.97,97.51,97.78,48053.0,81.6508,81.776,81.392,81.6174,48053.0
2016-12-15 09:40:00,97.74,97.98,97.63,97.93,29324.0,81.584,81.7844,81.4922,81.7426,29324.0
2016-12-15 09:50:00,97.96,98.31,97.93,98.23,38150.0,81.7677,82.0598,81.7426,81.993,38150.0
2016-12-15 10:00:00,98.29,98.44,98.2,98.35,42890.0,82.0431,82.1683,81.968,82.0932,42890.0
2016-12-15 10:10:00,98.36,98.55,98.35,98.44,63839.0,82.1015,82.2601,82.0932,82.1683,63839.0
2016-12-15 10:20:00,98.44,98.55,98.39,98.51,26349.0,82.1683,82.2601,82.1266,82.2267,26349.0
2016-12-15 10:30:00,98.51,98.68,98.49,98.68,29878.0,82.2267,82.3686,82.2101,82.3686,29878.0
2016-12-15 10:40:00,98.69,98.73,98.51,98.52,35735.0,82.377,82.4104,82.2267,82.2351,35735.0
2016-12-15 10:50:00,98.51,98.7,98.5,98.55,21430.0,82.2267,82.3853,82.2184,82.2601,21430.0
2016-12-15 11:00:00,98.58,98.88,98.56,98.81,38506.0,82.2852,82.5356,82.2685,82.4772,38506.0
2016-12-15 11:10:00,98.81,98.88,98.77,98.85,21277.0,82.4772,82.5356,82.4438,82.5105,21277.0
2016-12-15 11:20:00,98.87,98.9,98.73,98.77,28858.0,82.5272,82.5523,82.4104,82.4438,28858.0
2016-12-15 11:30:00,98.75,98.81,98.72,98.76,15981.0,82.4271,82.4772,82.402,82.4354,15981.0
2016-12-15 11:40:00,98.79,98.83,98.71,98.8,18596.0,82.4605,82.4939,82.3937,82.4688,18596.0
2016-12-15 11:50:00,98.81,98.83,98.73,98.83,21688.0,82.4772,82.4939,82.4104,82.4939,21688.0
2016-12-15 12:00:00,98.84,98.85,98.75,98.85,19552.0,82.5022,82.5105,82.4271,82.5105,19552.0
2016-12-15 12:10:00,98.85,98.93,98.81,98.91,15595.0,82.5105,82.5773,82.4772,82.5606,15595.0
2016-12-15 12:20:00,98.92,99.0,98.85,98.97,17935.0,82.569,82.6358,82.5105,82.6107,17935.0
2016-12-15 12:30:00,98.97,99.03,98.95,98.98,23646.0,82.6107,82.6608,82.594,82.6191,23646.0
2016-12-15 12:40:00,98.98,99.03,98.96,99.0,24636.0,82.6191,82.6608,82.6024,82.6358,24636.0
2016-12-15 12:50:00,99.0,99.04,98.98,99.02,22422.0,82.6358,82.6691,82.6191,82.6524,22422.0
2016-12-15 13:00:00,99.02,99.1,99.0,99.08,21700.0,82.6524,82.7192,82.6358,82.7025,21700.0
2016-12-15 13:10:00,99.1,99.13,99.01,99.04,18064.0,82.7192,82.7443,82.6441,82.6691,18064.0
2016-12-15 13:20:00,99.06,99.08,98.95,98.98,20537.0,82.6858,82.7025,82.594,82.6191,20537.0
2016-12-15 13:30:00,98.99,99.06,98.93,98.96,29221.0,82.6274,82.6858,82.5773,82.6024,29221.0
2016-12-15 13:40:00,98.96,98.98,98.67,98.67,16811.0,82.6024,82.6191,82.3603,82.3603,16811.0
2016-12-15 13:50:00,98.67,98.74,98.5,98.57,48474.0,82.3603,82.4187,82.2184,82.2768,48474.0
2016-12-15 14:00:00,98.57,98.72,98.53,98.68,16743.0,82.2768,82.402,82.2434,82.3686,16743.0
2016-12-15 14:10:00,98.71,98.74,98.65,98.73,16566.0,82.3937,82.4187,82.3436,82.4104,16566.0
2016-12-15 14:20:00,98.72,98.76,98.66,98.76,19254.0,82.402,82.4354,82.352,82.4354,19254.0
2016-12-15 14:30:00,98.74,98.8,98.71,98.77,23634.0,82.4187,82.4688,82.3937,82.4438,23634.0
2016-12-15 14:40:00,98.77,98.8,98.74,98.75,15866.0,82.4438,82.4688,82.4187,82.4271,15866.0
2016-12-15 14:50:00,98.74,98.84,98.73,98.74,18529.0,82.4187,82.5022,82.4104,82.4187,18529.0
2016-12-15 15:00:00,98.73,98.77,98.69,98.73,26007.0,82.4104,82.4438,82.377,82.4104,26007.0
2016-12-15 15:10:00,98.71,98.72,98.65,98.69,20355.0,82.3937,82.402,82.3436,82.377,20355.0
2016-12-15 15:20:00,98.69,98.81,98.69,98.71,25887.0,82.377,82.4772,82.377,82.3937,25887.0
2016-12-15 15:30:00,98.74,98.8,98.64,98.73,52656.0,82.4187,82.4688,82.3353,82.4104,52656.0
2016-12-15 15:40:00,98.72,98.82,98.68,98.75,61054.0,82.402,82.4855,82.3686,82.4271,61054.0
2016-12-15 15:50:00,98.75,98.81,98.67,98.75,156035.0,82.4271,82.4772,82.3603,82.4271,156035.0
2016-12-16 09:30:00,100.32,100.97,99.34,100.97,780375.0,83.7376,84.2801,82.9196,84.2801,780375.0
2016-12-16 09:40:00,100.91,101.12,100.21,100.36,126931.0,84.23,84.4053,83.6457,83.7709,126931.0
2016-12-16 09:50:00,100.38,101.58,100.35,101.07,233372.0,83.7876,84.7893,83.7626,84.3636,233372.0
2016-12-16 10:00:00,101.1,101.12,100.62,100.63,215623.0,84.3886,84.4053,83.988,83.9963,215623.0
2016-12-16 10:10:00,100.61,100.93,100.54,100.85,95555.0,83.9796,84.2467,83.9212,84.18,95555.0
2016-12-16 10:20:00,100.83,100.94,100.74,100.87,74772.0,84.1633,84.2551,84.0881,84.1966,74772.0
2016-12-16 10:30:00,100.88,101.08,100.74,100.8,114451.0,84.205,84.3719,84.0881,84.1382,114451.0
2016-12-16 10:40:00,100.83,100.85,100.73,100.77,73043.0,84.1633,84.18,84.0798,84.1132,73043.0
2016-12-16 10:50:00,100.79,100.85,100.73,100.85,35543.0,84.1299,84.18,84.0798,84.18,35543.0
2016-12-16 11:00:00,100.84,100.88,100.45,100.5,75817.0,84.1716,84.205,83.8461,83.8878,75817.0
2016-12-16 11:10:00,100.5,101.11,100.5,100.83,177005.0,83.8878,84.397,83.8878,84.1633,177005.0
2016-12-16 11:20:00,100.83,100.91,100.44,100.5,49655.0,84.1633,84.23,83.8377,83.8878,49655.0
2016-12-16 11:30:00,100.48,100.63,100.44,100.56,68590.0,83.8711,83.9963,83.8377,83.9379,68590.0
2016-12-16 11:40:00,100.57,100.68,100.54,100.57,37063.0,83.9462,84.0381,83.9212,83.9462,37063.0
2016-12-16 11:50:00,100.56,100.69,100.55,100.61,27535.0,83.9379,84.0464,83.9295,83.9796,27535.0
2016-12-16 12:00:00,100.61,100.63,100.5,100.63,41433.0,83.9796,83.9963,83.8878,83.9963,41433.0
2016-12-16 12:10:00,100.64,100.66,100.51,100.56,32352.0,84.0047,84.0214,83.8962,83.9379,32352.0
2016-12-16 12:20:00,100.57,100.67,100.54,100.66,28976.0,83.9462,84.0297,83.9212,84.0214,28976.0
2016-12-16 12:30:00,100.66,100.72,100.61,100.66,41263.0,84.0214,84.0714,83.9796,84.0214,41263.0
2016-12-16 12:40:00,100.66,100.67,100.48,100.62,49939.0,84.0214,84.0297,83.8711,83.988,49939.0
2016-12-16 12:50:00,100.61,100.61,100.39,100.39,31173.0,83.9796,83.9796,83.796,83.796,31173.0
2016-12-16 13:00:00,100.4,100.57,100.33,100.5,63039.0,83.8043,83.9462,83.7459,83.8878,63039.0
2016-12-16 13:10:00,100.51,100.52,100.3,100.34,22660.0,83.8962,83.9045,83.7209,83.7543,22660.0
2016-12-16 13:20:00,100.35,100.45,100.31,100.42,40333.0,83.7626,83.8461,83.7292,83.821,40333.0
2016-12-16 13:30:00,100.41,100.44,100.34,100.34,29867.0,83.8127,83.8377,83.7543,83.7543,29867.0
2016-12-16 13:40:00,100.33,100.67,100.29,100.59,139304.0,83.7459,84.0297,83.7125,83.9629,139304.0
2016-12-16 13:50:00,100.56,100.67,100.52,100.59,22303.0,83.9379,84.0297,83.9045,83.9629,22303.0
2016-12-16 14:00:00,100.58,100.7,100.48,100.66,33738.0,83.9546,84.0547,83.8711,84.0214,33738.0
2016-12-16 14:10:00,100.67,100.73,100.54,100.54,35161.0,84.0297,84.0798,83.9212,83.9212,35161.0
2016-12-16 14:20:00,100.54,100.58,100.42,100.51,32069.0,83.9212,83.9546,83.821,83.8962,32069.0
2016-12-16 14:30:00,100.48,100.63,100.46,100.54,35452.0,83.8711,83.9963,83.8544,83.9212,35452.0
2016-12-16 14:40:00,100.53,101.03,100.53,100.98,97773.0,83.9128,84.3302,83.9128,84.2885,97773.0
2016-12-16 14:50:00,100.97,101.0,100.79,100.88,52765.0,84.2801,84.3052,84.1299,84.205,52765.0
2016-12-16 15:00:00,100.88,101.11,100.85,101.01,64674.0,84.205,84.397,84.18,84.3135,64674.0
2016-12-16 15:10:00,101.02,101.03,100.91,100.96,66588.0,84.3219,84.3302,84.23,84.2718,66588.0
2016-12-16 15:20:00,100.98,101.14,100.97,101.11,70554.0,84.2885,84.422,84.2801,84.397,70554.0
2016-12-16 15:30:00,101.11,101.19,100.97,101.01,106906.0,84.397,84.4638,84.2801,84.3135,106906.0
2016-12-16 15:40:00,101.01,101.02,100.85,100.98,126844.0,84.3135,84.3219,84.18,84.2885,126844.0
2016-12-16 15:50:00,100.98,100.99,100.82,100.85,319442.0,84.2885,84.2968,84.1549,84.18,319442.0
2016-12-19 09:30:00,100.72,101.25,100.58,100.76,140511.0,84.0714,84.5138,83.9546,84.1048,140511.0
2016-12-19 09:40:00,100.77,101.37,100.77,101.37,39656.0,84.1132,84.614,84.1132,84.614,39656.0
2016-12-19 09:50:00,101.35,101.35,101.05,101.21,37764.0,84.5973,84.5973,84.3469,84.4804,37764.0
2016-12-19 10:00:00,101.19,101.26,100.86,100.88,47222.0,84.4638,84.5222,84.1883,84.205,47222.0
2016-12-19 10:10:00,100.87,100.93,100.78,100.93,42731.0,84.1966,84.2467,84.1215,84.2467,42731.0
2016-12-19 10:20:00,100.94,101.0,100.85,100.95,31765.0,84.2551,84.3052,84.18,84.2634,31765.0
2016-12-19 10:30:00,100.95,101.22,100.91,101.18,23929.0,84.2634,84.4888,84.23,84.4554,23929.0
2016-12-19 10:40:00,101.22,101.41,101.18,101.35,30907.0,84.4888,84.6474,84.4554,84.5973,30907.0
2016-12-19 10:50:00,101.35,101.41,101.27,101.4,29052.0,84.5973,84.6474,84.5305,84.639,29052.0
2016-12-19 11:00:00,101.37,101.6,101.37,101.5,39739.0,84.614,84.806,84.614,84.7225,39739.0
2016-12-19 11:10:00,101.51,101.54,101.43,101.46,34736.0,84.7309,84.7559,84.6641,84.6891,34736.0
2016-12-19 11:20:00,101.49,101.52,101.43,101.47,40060.0,84.7142,84.7392,84.6641,84.6975,40060.0
2016-12-19 11:30:00,101.47,101.47,101.29,101.31,19403.0,84.6975,84.6975,84.5472,84.5639,19403.0
2016-12-19 11:40:00,101.28,101.33,101.16,101.17,17307.0,84.5389,84.5806,84.4387,84.4471,17307.0
2016-12-19 11:50:00,101.16,101.25,101.12,101.16,19206.0,84.4387,84.5138,84.4053,84.4387,19206.0
2016-12-19 12:00:00,101.1,101.23,101.09,101.16,12427.0,84.3886,84.4971,84.3803,84.4387,12427.0
2016-12-19 12:10:00,101.17,101.19,101.11,101.14,16709.0,84.4471,84.4638,84.397,84.422,16709.0
2016-12-19 12:20:00,101.12,101.21,101.09,101.19,34763.0,84.4053,84.4804,84.3803,84.4638,34763.0
2016-12-19 12:30:00,101.19,101.27,101.15,101.18,14261.0,84.4638,84.5305,84.4304,84.4554,14261.0
2016-12-19 12:40:00,101.15,101.25,101.12,101.19,21455.0,84.4304,84.5138,84.4053,84.4638,21455.0
2016-12-19 12:50:00,101.17,101.21,101.14,101.16,18568.0,84.4471,84.4804,84.422,84.4387,18568.0
2016-12-19 13:00:00,101.15,101.18,101.08,101.08,22735.0,84.4304,84.4554,84.3719,84.3719,22735.0
2016-12-19 13:10:00,101.11,101.15,100.99,101.01,15983.0,84.397,84.4304,84.2968,84.3135,15983.0
2016-12-19 13:20:00,100.99,101.15,100.98,101.11,25533.0,84.2968,84.4304,84.2885,84.397,25533.0
2016-12-19 13:30:00,101.08,101.12,100.96,101.02,22743.0,84.3719,84.4053,84.2718,84.3219,22743.0
2016-12-19 13:40:00,100.99,101.17,100.99,101.06,17551.0,84.2968,84.4471,84.2968,84.3552,17551.0
2016-12-19 13:50:00,101.07,101.14,101.06,101.12,13832.0,84.3636,84.422,84.3552,84.4053,13832.0
2016-12-19 14:00:00,101.12,101.17,101.08,101.1,21319.0,84.4053,84.4471,84.3719,84.3886,21319.0
2016-12-19 14:10:00,101.09,101.14,101.07,101.09,34397.0,84.3803,84.422,84.3636,84.3803,34397.0
2016-12-19 14:20:00,101.08,101.18,101.05,101.12,27188.0,84.3719,84.4554,84.3469,84.4053,27188.0
2016-12-19 14:30:00,101.11,101.12,101.03,101.05,19715.0,84.397,84.4053,84.3302,84.3469,19715.0
2016-12-19 14:40:00,101.03,101.11,100.96,101.05,30385.0,84.3302,84.397,84.2718,84.3469,30385.0
2016-12-19 14:50:00,101.05,101.09,100.95,100.95,24705.0,84.3469,84.3803,84.2634,84.2634,24705.0
2016-12-19 15:00:00,100.93,100.96,100.89,100.9,27136.0,84.2467,84.2718,84.2133,84.2217,27136.0
2016-12-19 15:10:00,100.9,100.91,100.76,100.76,37582.0,84.2217,84.23,84.1048,84.1048,37582.0
2016-12-19 15:20:00,100.78,100.83,100.69,100.79,49404.0,84.1215,84.1633,84.0464,84.1299,49404.0
2016-12-19 15:30:00,100.8,100.82,100.76,100.81,41513.0,84.1382,84.1549,84.1048,84.1466,41513.0
2016-12-19 15:40:00,100.81,100.85,100.77,100.77,62300.0,84.1466,84.18,84.1132,84.1132,62300.0
2016-12-19 15:50:00,100.78,101.13,100.77,101.1,281999.0,84.1215,84.4137,84.1132,84.3886,281999.0
2016-12-20 09:30:00,101.74,101.98,101.4,101.69,126303.0,84.9228,85.1232,84.639,84.8811,126303.0
2016-12-20 09:40:00,101.67,102.05,101.66,101.98,41417.0,84.8644,85.1816,84.8561,85.1232,41417.0
2016-12-20 09:50:00,102.0,102.25,101.97,102.19,56386.0,85.1399,85.3485,85.1148,85.2985,56386.0
2016-12-20 10:00:00,102.21,102.24,102.04,102.19,23023.0,85.3152,85.3402,85.1733,85.2985,23023.0
2016-12-20 10:10:00,102.19,102.4,102.17,102.38,36941.0,85.2985,85.4737,85.2818,85.4571,36941.0
2016-12-20 10:20:00,102.37,102.48,102.28,102.29,32046.0,85.4487,85.5405,85.3736,85.3819,32046.0
2016-12-20 10:30:00,102.3,102.54,102.27,102.5,46036.0,85.3903,85.5906,85.3652,85.5572,46036.0
2016-12-20 10:40:00,102.5,102.58,102.48,102.56,31059.0,85.5572,85.624,85.5405,85.6073,31059.0
2016-12-20 10:50:00,102.56,102.66,102.56,102.64,37102.0,85.6073,85.6908,85.6073,85.6741,37102.0
2016-12-20 11:00:00,102.63,102.63,102.52,102.55,21195.0,85.6657,85.6657,85.5739,85.599,21195.0
2016-12-20 11:10:00,102.54,102.63,102.51,102.55,25932.0,85.5906,85.6657,85.5656,85.599,25932.0
2016-12-20 11:20:00,102.55,102.62,102.5,102.57,24579.0,85.599,85.6574,85.5572,85.6156,24579.0
2016-12-20 11:30:00,102.56,102.57,102.46,102.49,19515.0,85.6073,85.6156,85.5238,85.5489,19515.0
2016-12-20 11:40:00,102.49,102.57,102.43,102.52,20070.0,85.5489,85.6156,85.4988,85.5739,20070.0
2016-12-20 11:50:00,102.51,102.51,102.39,102.42,22193.0,85.5656,85.5656,85.4654,85.4904,22193.0
2016-12-20 12:00:00,102.42,102.53,102.41,102.5,36823.0,85.4904,85.5823,85.4821,85.5572,36823.0
2016-12-20 12:10:00,102.5,102.5,102.44,102.44,18361.0,85.5572,85.5572,85.5071,85.5071,18361.0
2016-12-20 12:20:00,102.44,102.5,102.41,102.45,29863.0,85.5071,85.5572,85.4821,85.5155,29863.0
2016-12-20 12:30:00,102.45,102.48,102.41,102.42,13114.0,85.5155,85.5405,85.4821,85.4904,13114.0
2016-12-20 12:40:00,102.43,102.64,102.42,102.62,52751.0,85.4988,85.6741,85.4904,85.6574,52751.0
2016-12-20 12:50:00,102.62,102.64,102.44,102.44,64613.0,85.6574,85.6741,85.5071,85.5071,64613.0
2016-12-20 13:00:00,102.45,102.5,102.42,102.48,30592.0,85.5155,85.5572,85.4904,85.5405,30592.0
2016-12-20 13:10:00,102.47,102.52,102.42,102.44,33138.0,85.5322,85.5739,85.4904,85.5071,33138.0
2016-12-20 13:20:00,102.43,102.47,102.4,102.46,14811.0,85.4988,85.5322,85.4737,85.5238,14811.0
2016-12-20 13:30:00,102.44,102.47,102.38,102.42,86267.0,85.5071,85.5322,85.4571,85.4904,86267.0
2016-12-20 13:40:00,102.41,102.45,102.37,102.42,21387.0,85.4821,85.5155,85.4487,85.4904,21387.0
2016-12-20 13:50:00,102.42,102.46,102.38,102.43,13534.0,85.4904,85.5238,85.4571,85.4988,13534.0
2016-12-20 14:00:00,102.45,102.45,102.32,102.32,8907.0,85.5155,85.5155,85.407,85.407,8907.0
2016-12-20 14:10:00,102.33,102.33,102.21,102.25,25199.0,85.4153,85.4153,85.3152,85.3485,25199.0
2016-12-20 14:20:00,102.24,102.34,102.22,102.34,23839.0,85.3402,85.4237,85.3235,85.4237,23839.0
2016-12-20 14:30:00,102.32,102.34,102.15,102.26,32846.0,85.407,85.4237,85.2651,85.3569,32846.0
2016-12-20 14:40:00,102.23,102.33,102.22,102.28,28216.0,85.3318,85.4153,85.3235,85.3736,28216.0
2016-12-20 14:50:00,102.28,102.32,102.21,102.24,16018.0,85.3736,85.407,85.3152,85.3402,16018.0
2016-12-20 15:00:00,102.24,102.3,102.19,102.24,31676.0,85.3402,85.3903,85.2985,85.3402,31676.0
2016-12-20 15:10:00,102.26,102.26,102.22,102.24,27799.0,85.3569,85.3569,85.3235,85.3402,27799.0
2016-12-20 15:20:00,102.25,102.32,102.17,102.31,78103.0,85.3485,85.407,85.2818,85.3986,78103.0
2016-12-20 15:30:00,102.32,102.46,102.29,102.33,125125.0,85.407,85.5238,85.3819,85.4153,125125.0
2016-12-20 15:40:00,102.33,102.39,102.33,102.37,78974.0,85.4153,85.4654,85.4153,85.4487,78974.0
2016-12-20 15:50:00,102.38,102.39,102.3,102.33,190400.0,85.4571,85.4654,85.3903,85.4153,190400.0
2016-12-21 09:30:00,102.26,102.52,101.69,101.94,77725.0,85.3569,85.5739,84.8811,85.0898,77725.0
2016-12-21 09:40:00,101.94,102.14,101.82,102.1,45677.0,85.0898,85.2567,84.9896,85.2233,45677.0
2016-12-21 09:50:00,102.11,102.51,102.05,102.51,198443.0,85.2317,85.5656,85.1816,85.5656,198443.0
2016-12-21 10:00:00,102.45,102.51,102.02,102.16,52617.0,85.5155,85.5656,85.1566,85.2734,52617.0
2016-12-21 10:10:00,102.15,102.17,101.98,102.12,16033.0,85.2651,85.2818,85.1232,85.24,16033.0
2016-12-21 10:20:00,102.11,102.28,102.08,102.24,61378.0,85.2317,85.3736,85.2066,85.3402,61378.0
2016-12-21 10:30:00,102.23,102.29,102.14,102.26,24755.0,85.3318,85.3819,85.2567,85.3569,24755.0
2016-12-21 10:40:00,102.25,102.3,102.19,102.22,10230.0,85.3485,85.3903,85.2985,85.3235,10230.0
2016-12-21 10:50:00,102.2,102.27,102.14,102.22,21746.0,85.3068,85.3652,85.2567,85.3235,21746.0
2016-12-21 11:00:00,102.24,102.36,102.22,102.34,26836.0,85.3402,85.4404,85.3235,85.4237,26836.0
2016-12-21 11:10:00,102.35,102.38,102.22,102.33,23155.0,85.432,85.4571,85.3235,85.4153,23155.0
2016-12-21 11:20:00,102.34,102.5,102.3,102.5,28362.0,85.4237,85.5572,85.3903,85.5572,28362.0
2016-12-21 11:30:00,102.51,102.58,102.39,102.58,26096.0,85.5656,85.624,85.4654,85.624,26096.0
2016-12-21 11:40:00,102.57,102.58,102.38,102.55,35732.0,85.6156,85.624,85.4571,85.599,35732.0
2016-12-21 11:50:00,102.56,102.66,102.52,102.66,37176.0,85.6073,85.6908,85.5739,85.6908,37176.0
2016-12-21 12:00:00,102.68,102.82,102.64,102.78,25674.0,85.7075,85.8243,85.6741,85.7909,25674.0
2016-12-21 12:10:00,102.77,102.79,102.73,102.78,28472.0,85.7826,85.7993,85.7492,85.7909,28472.0
2016-12-21 12:20:00,102.78,102.81,102.73,102.78,18217.0,85.7909,85.816,85.7492,85.7909,18217.0
2016-12-21 12:30:00,102.76,102.81,102.72,102.75,15926.0,85.7742,85.816,85.7409,85.7659,15926.0
2016-12-21 12:40:00,102.76,102.78,102.64,102.64,9350.0,85.7742,85.7909,85.6741,85.6741,9350.0
2016-12-21 12:50:00,102.61,102.63,102.55,102.56,12838.0,85.649,85.6657,85.599,85.6073,12838.0
2016-12-21 13:00:00,102.58,102.62,102.52,102.55,15576.0,85.624,85.6574,85.5739,85.599,15576.0
2016-12-21 13:10:00,102.53,102.57,102.5,102.57,22722.0,85.5823,85.6156,85.5572,85.6156,22722.0
2016-12-21 13:20:00,102.56,102.6,102.49,102.52,16517.0,85.6073,85.6407,85.5489,85.5739,16517.0
2016-12-21 13:30:00,102.52,102.57,102.44,102.46,21385.0,85.5739,85.6156,85.5071,85.5238,21385.0
2016-12-21 13:40:00,102.44,102.5,102.4,102.5,33937.0,85.5071,85.5572,85.4737,85.5572,33937.0
2016-12-21 13:50:00,102.5,102.53,102.42,102.5,13429.0,85.5572,85.5823,85.4904,85.5572,13429.0
2016-12-21 14:00:00,102.49,102.58,102.48,102.57,20676.0,85.5489,85.624,85.5405,85.6156,20676.0
2016-12-21 14:10:00,102.57,102.66,102.55,102.58,29513.0,85.6156,85.6908,85.599,85.624,29513.0
2016-12-21 14:20:00,102.58,102.62,102.54,102.54,14665.0,85.624,85.6574,85.5906,85.5906,14665.0
2016-12-21 14:30:00,102.53,102.66,102.49,102.61,117083.0,85.5823,85.6908,85.5489,85.649,117083.0
2016-12-21 14:40:00,102.6,102.61,102.51,102.55,13853.0,85.6407,85.649,85.5656,85.599,13853.0
2016-12-21 14:50:00,102.55,102.67,102.55,102.64,20265.0,85.599,85.6991,85.599,85.6741,20265.0
2016-12-21 15:00:00,102.62,102.64,102.56,102.56,13216.0,85.6574,85.6741,85.6073,85.6073,13216.0
2016-12-21 15:10:00,102.57,102.59,102.54,102.56,13306.0,85.6156,85.6323,85.5906,85.6073,13306.0
2016-12-21 15:20:00,102.55,102.57,102.5,102.52,19866.0,85.599,85.6156,85.5572,85.5739,19866.0
2016-12-21 15:30:00,102.52,102.53,102.49,102.49,25347.0,85.5739,85.5823,85.5489,85.5489,25347.0
2016-12-21 15:40:00,102.5,102.59,102.49,102.58,41558.0,85.5572,85.6323,85.5489,85.624,41558.0
2016-12-21 15:50:00,102.58,102.59,102.46,102.47,174560.0,85.624,85.6323,85.5238,85.5322,174560.0
2016-12-22 09:30:00,102.64,102.74,101.89,101.99,64235.0,85.6741,85.7575,85.048,85.1315,64235.0
2016-12-22 09:40:00,101.97,102.27,101.89,102.26,52807.0,85.1148,85.3652,85.048,85.3569,52807.0
2016-12-22 09:50:00,102.24,102.49,102.05,102.12,129350.0,85.3402,85.5489,85.1816,85.24,129350.0
2016-12-22 10:00:00,102.12,102.16,102.07,102.08,14363.0,85.24,85.2734,85.1983,85.2066,14363.0
2016-12-22 10:10:00,102.08,102.27,102.03,102.2,16554.0,85.2066,85.3652,85.1649,85.3068,16554.0
2016-12-22 10:20:00,102.19,102.21,102.14,102.16,11943.0,85.2985,85.3152,85.2567,85.2734,11943.0
2016-12-22 10:30:00,102.15,102.3,102.13,102.3,14543.0,85.2651,85.3903,85.2484,85.3903,14543.0
2016-12-22 10:40:00,102.32,102.38,102.26,102.34,14266.0,85.407,85.4571,85.3569,85.4237,14266.0
2016-12-22 10:50:00,102.33,102.38,102.23,102.26,15475.0,85.4153,85.4571,85.3318,85.3569,15475.0
2016-12-22 11:00:00,102.28,102.45,102.27,102.42,23419.0,85.3736,85.5155,85.3652,85.4904,23419.0
2016-12-22 11:10:00,102.44,102.53,102.42,102.53,14873.0,85.5071,85.5823,85.4904,85.5823,14873.0
2016-12-22 11:20:00,102.54,102.6,102.46,102.46,26294.0,85.5906,85.6407,85.5238,85.5238,26294.0
2016-12-22 11:30:00,102.46,102.58,102.41,102.56,17718.0,85.5238,85.624,85.4821,85.6073,17718.0
2016-12-22 11:40:00,102.55,102.56,102.41,102.43,16728.0,85.599,85.6073,85.4821,85.4988,16728.0
2016-12-22 11:50:00,102.43,102.47,102.36,102.45,18126.0,85.4988,85.5322,85.4404,85.5155,18126.0
2016-12-22 12:00:00,102.45,102.46,102.39,102.4,15453.0,85.5155,85.5238,85.4654,85.4737,15453.0
2016-12-22 12:10:00,102.39,102.47,102.33,102.34,18788.0,85.4654,85.5322,85.4153,85.4237,18788.0
2016-12-22 12:20:00,102.32,102.33,102.23,102.27,11136.0,85.407,85.4153,85.3318,85.3652,11136.0
2016-12-22 12:30:00,102.27,102.31,102.25,102.26,5799.0,85.3652,85.3986,85.3485,85.3569,5799.0
2016-12-22 12:40:00,102.26,102.36,102.26,102.33,9290.0,85.3569,85.4404,85.3569,85.4153,9290.0
2016-12-22 12:50:00,102.3,102.33,102.28,102.3,6910.0,85.3903,85.4153,85.3736,85.3903,6910.0
2016-12-22 13:00:00,102.3,102.31,102.25,102.31,7559.0,85.3903,85.3986,85.3485,85.3986,7559.0
2016-12-22 13:10:00,102.31,102.36,102.3,102.35,6879.0,85.3986,85.4404,85.3903,85.432,6879.0
2016-12-22 13:20:00,102.36,102.38,102.34,102.35,7959.0,85.4404,85.4571,85.4237,85.432,7959.0
2016-12-22 13:30:00,102.34,102.39,102.27,102.38,15595.0,85.4237,85.4654,85.3652,85.4571,15595.0
2016-12-22 13:40:00,102.39,102.49,102.39,102.46,15453.0,85.4654,85.5489,85.4654,85.5238,15453.0
2016-12-22 13:50:00,102.47,102.59,102.43,102.59,15652.0,85.5322,85.6323,85.4988,85.6323,15652.0
2016-12-22 14:00:00,102.58,102.6,102.53,102.57,16549.0,85.624,85.6407,85.5823,85.6156,16549.0
2016-12-22 14:10:00,102.56,102.63,102.56,102.61,29204.0,85.6073,85.6657,85.6073,85.649,29204.0
2016-12-22 14:20:00,102.62,102.72,102.6,102.72,22368.0,85.6574,85.7409,85.6407,85.7409,22368.0
2016-12-22 14:30:00,102.71,102.81,102.67,102.68,20729.0,85.7325,85.816,85.6991,85.7075,20729.0
2016-12-22 14:40:00,102.68,102.69,102.52,102.56,41973.0,85.7075,85.7158,85.5739,85.6073,41973.0
2016-12-22 14:50:00,102.57,102.64,102.55,102.61,15689.0,85.6156,85.6741,85.599,85.649,15689.0
2016-12-22 15:00:00,102.62,102.64,102.48,102.48,13939.0,85.6574,85.6741,85.5405,85.5405,13939.0
2016-12-22 15:10:00,102.48,102.51,102.39,102.46,22752.0,85.5405,85.5656,85.4654,85.5238,22752.0
2016-12-22 15:20:00,102.45,102.51,102.41,102.45,14937.0,85.5155,85.5656,85.4821,85.5155,14937.0
2016-12-22 15:30:00,102.45,102.56,102.44,102.56,26872.0,85.5155,85.6073,85.5071,85.6073,26872.0
2016-12-22 15:40:00,102.56,102.62,102.5,102.55,40896.0,85.6073,85.6574,85.5572,85.599,40896.0
2016-12-22 15:50:00,102.54,102.65,102.49,102.6,80498.0,85.5906,85.6824,85.5489,85.6407,80498.0
2016-12-23 09:30:00,102.52,102.92,102.51,102.7,31241.0,85.5739,85.9078,85.5656,85.7242,31241.0
2016-12-23 09:40:00,102.68,102.85,102.62,102.82,15859.0,85.7075,85.8494,85.6574,85.8243,15859.0
2016-12-23 09:50:00,102.8,102.88,102.63,102.69,21843.0,85.8076,85.8744,85.6657,85.7158,21843.0
2016-12-23 10:00:00,102.7,102.83,102.59,102.63,14524.0,85.7242,85.8327,85.6323,85.6657,14524.0
2016-12-23 10:10:00,102.6,102.65,102.57,102.62,11745.0,85.6407,85.6824,85.6156,85.6574,11745.0
2016-12-23 10:20:00,102.6,102.72,102.59,102.68,9195.0,85.6407,85.7409,85.6323,85.7075,9195.0
2016-12-23 10:30:00,102.69,102.84,102.69,102.82,15424.0,85.7158,85.841,85.7158,85.8243,15424.0
2016-12-23 10:40:00,102.81,102.86,102.77,102.79,8353.0,85.816,85.8577,85.7826,85.7993,8353.0
2016-12-23 10:50:00,102.78,102.82,102.67,102.71,7815.0,85.7909,85.8243,85.6991,85.7325,7815.0
2016-12-23 11:00:00,102.71,102.76,102.68,102.75,17282.0,85.7325,85.7742,85.7075,85.7659,17282.0
2016-12-23 11:10:00,102.74,102.76,102.55,102.55,17695.0,85.7575,85.7742,85.599,85.599,17695.0
2016-12-23 11:20:00,102.53,102.64,102.53,102.59,11413.0,85.5823,85.6741,85.5823,85.6323,11413.0
2016-12-23 11:30:00,102.6,102.7,102.6,102.68,6960.0,85.6407,85.7242,85.6407,85.7075,6960.0
2016-12-23 11:40:00,102.66,102.68,102.62,102.67,5392.0,85.6908,85.7075,85.6574,85.6991,5392.0
2016-12-23 11:50:00,102.69,102.69,102.62,102.64,5704.0,85.7158,85.7158,85.6574,85.6741,5704.0
2016-12-23 12:00:00,102.66,102.7,102.63,102.63,9122.0,85.6908,85.7242,85.6657,85.6657,9122.0
2016-12-23 12:10:00,102.62,102.7,102.61,102.63,5530.0,85.6574,85.7242,85.649,85.6657,5530.0
2016-12-23 12:20:00,102.63,102.7,102.62,102.66,3400.0,85.6657,85.7242,85.6574,85.6908,3400.0
2016-12-23 12:30:00,102.66,102.74,102.64,102.69,5734.0,85.6908,85.7575,85.6741,85.7158,5734.0
2016-12-23 12:40:00,102.7,102.7,102.64,102.68,5634.0,85.7242,85.7242,85.6741,85.7075,5634.0
2016-12-23 12:50:00,102.67,102.68,102.6,102.64,28652.0,85.6991,85.7075,85.6407,85.6741,28652.0
2016-12-23 13:00:00,102.66,102.93,102.66,102.89,59601.0,85.6908,85.9161,85.6908,85.8828,59601.0
2016-12-23 13:10:00,102.86,102.86,102.71,102.79,14100.0,85.8577,85.8577,85.7325,85.7993,14100.0
2016-12-23 13:20:00,102.79,102.82,102.74,102.77,6479.0,85.7993,85.8243,85.7575,85.7826,6479.0
2016-12-23 13:30:00,102.75,102.79,102.71,102.71,8512.0,85.7659,85.7993,85.7325,85.7325,8512.0
2016-12-23 13:40:00,102.73,102.79,102.73,102.77,3444.0,85.7492,85.7993,85.7492,85.7826,3444.0
2016-12-23 13:50:00,102.76,102.81,102.73,102.78,8166.0,85.7742,85.816,85.7492,85.7909,8166.0
2016-12-23 14:00:00,102.81,102.84,102.78,102.81,5935.0,85.816,85.841,85.7909,85.816,5935.0
2016-12-23 14:10:00,102.81,102.84,102.77,102.83,8724.0,85.816,85.841,85.7826,85.8327,8724.0
2016-12-23 14:20:00,102.84,102.84,102.73,102.75,6859.0,85.841,85.841,85.7492,85.7659,6859.0
2016-12-23 14:30:00,102.74,102.8,102.72,102.8,8719.0,85.7575,85.8076,85.7409,85.8076,8719.0
2016-12-23 14:40:00,102.8,102.84,102.79,102.84,6446.0,85.8076,85.841,85.7993,85.841,6446.0
2016-12-23 14:50:00,102.84,102.9,102.82,102.9,16892.0,85.841,85.8911,85.8243,85.8911,16892.0
2016-12-23 15:00:00,102.91,102.94,102.9,102.94,5329.0,85.8994,85.9245,85.8911,85.9245,5329.0
2016-12-23 15:10:00,102.92,102.95,102.88,102.93,12004.0,85.9078,85.9328,85.8744,85.9161,12004.0
2016-12-23 15:20:00,102.95,102.95,102.88,102.9,11781.0,85.9328,85.9328,85.8744,85.8911,11781.0
2016-12-23 15:30:00,102.9,102.95,102.89,102.9,17101.0,85.8911,85.9328,85.8828,85.8911,17101.0
2016-12-23 15:40:00,102.91,102.95,102.91,102.91,22049.0,85.8994,85.9328,85.8994,85.8994,22049.0
2016-12-23 15:50:00,102.91,102.96,102.9,102.93,41985.0,85.8994,85.9412,85.8911,85.9161,41985.0
2016-12-27 09:30:00,102.86,103.5,102.78,103.31,31910.0,85.8577,86.3919,85.7909,86.2333,31910.0
2016-12-27 09:40:00,103.31,103.66,103.19,103.55,27478.0,86.2333,86.5255,86.1332,86.4337,27478.0
2016-12-27 09:50:00,103.58,103.64,103.45,103.47,21942.0,86.4587,86.5088,86.3502,86.3669,21942.0
2016-12-27 10:00:00,103.51,103.63,103.47,103.57,10933.0,86.4003,86.5004,86.3669,86.4504,10933.0
2016-12-27 10:10:00,103.53,103.53,103.33,103.53,43194.0,86.417,86.417,86.25,86.417,43194.0
2016-12-27 10:20:00,103.53,103.71,103.5,103.61,31534.0,86.417,86.5672,86.3919,86.4837,31534.0
2016-12-27 10:30:00,103.59,103.64,103.54,103.61,16779.0,86.467,86.5088,86.4253,86.4837,16779.0
2016-12-27 10:40:00,103.61,103.61,103.51,103.58,8400.0,86.4837,86.4837,86.4003,86.4587,8400.0
2016-12-27 10:50:00,103.57,103.78,103.55,103.68,16754.0,86.4504,86.6256,86.4337,86.5422,16754.0
2016-12-27 11:00:00,103.68,103.72,103.57,103.66,14876.0,86.5422,86.5756,86.4504,86.5255,14876.0
2016-12-27 11:10:00,103.63,103.68,103.63,103.65,15955.0,86.5004,86.5422,86.5004,86.5171,15955.0
2016-12-27 11:20:00,103.65,103.66,103.57,103.61,18082.0,86.5171,86.5255,86.4504,86.4837,18082.0
2016-12-27 11:30:00,103.61,103.65,103.56,103.57,13631.0,86.4837,86.5171,86.442,86.4504,13631.0
2016-12-27 11:40:00,103.59,103.59,103.53,103.54,12791.0,86.467,86.467,86.417,86.4253,12791.0
2016-12-27 11:50:00,103.54,103.57,103.48,103.51,13284.0,86.4253,86.4504,86.3752,86.4003,13284.0
2016-12-27 12:00:00,103.51,103.51,103.37,103.39,8808.0,86.4003,86.4003,86.2834,86.3001,8808.0
2016-12-27 12:10:00,103.37,103.4,103.33,103.4,7602.0,86.2834,86.3085,86.25,86.3085,7602.0
2016-12-27 12:20:00,103.37,103.42,103.37,103.4,7182.0,86.2834,86.3251,86.2834,86.3085,7182.0
2016-12-27 12:30:00,103.4,103.42,103.38,103.4,5579.0,86.3085,86.3251,86.2918,86.3085,5579.0
2016-12-27 12:40:00,103.4,103.51,103.4,103.51,7895.0,86.3085,86.4003,86.3085,86.4003,7895.0
2016-12-27 12:50:00,103.52,103.52,103.48,103.48,6514.0,86.4086,86.4086,86.3752,86.3752,6514.0
2016-12-27 13:00:00,103.48,103.49,103.42,103.42,7694.0,86.3752,86.3836,86.3251,86.3251,7694.0
2016-12-27 13:10:00,103.42,103.44,103.34,103.34,8410.0,86.3251,86.3418,86.2584,86.2584,8410.0
2016-12-27 13:20:00,103.34,103.4,103.34,103.39,7972.0,86.2584,86.3085,86.2584,86.3001,7972.0
2016-12-27 13:30:00,103.39,103.49,103.36,103.49,10369.0,86.3001,86.3836,86.2751,86.3836,10369.0
2016-12-27 13:40:00,103.49,103.5,103.43,103.45,9076.0,86.3836,86.3919,86.3335,86.3502,9076.0
2016-12-27 13:50:00,103.43,103.45,103.33,103.35,6068.0,86.3335,86.3502,86.25,86.2667,6068.0
2016-12-27 14:00:00,103.35,103.41,103.33,103.41,7008.0,86.2667,86.3168,86.25,86.3168,7008.0
2016-12-27 14:10:00,103.39,103.48,103.39,103.46,11732.0,86.3001,86.3752,86.3001,86.3585,11732.0
2016-12-27 14:20:00,103.45,103.51,103.43,103.44,16966.0,86.3502,86.4003,86.3335,86.3418,16966.0
2016-12-27 14:30:00,103.44,103.44,103.27,103.27,21141.0,86.3418,86.3418,86.1999,86.1999,21141.0
2016-12-27 14:40:00,103.28,103.3,103.25,103.26,8998.0,86.2083,86.225,86.1832,86.1916,8998.0
2016-12-27 14:50:00,103.25,103.25,103.19,103.19,10142.0,86.1832,86.1832,86.1332,86.1332,10142.0
2016-12-27 15:00:00,103.2,103.39,103.2,103.35,9862.0,86.1415,86.3001,86.1415,86.2667,9862.0
2016-12-27 15:10:00,103.34,103.37,103.3,103.36,13244.0,86.2584,86.2834,86.225,86.2751,13244.0
2016-12-27 15:20:00,103.35,103.58,103.33,103.54,53118.0,86.2667,86.4587,86.25,86.4253,53118.0
2016-12-27 15:30:00,103.57,103.6,103.39,103.44,36050.0,86.4504,86.4754,86.3001,86.3418,36050.0
2016-12-27 15:40:00,103.44,103.45,103.34,103.34,22824.0,86.3418,86.3502,86.2584,86.2584,22824.0
2016-12-27 15:50:00,103.33,103.39,103.3,103.31,45756.0,86.25,86.3001,86.225,86.2333,45756.0
2016-12-28 09:30:00,103.53,103.88,103.32,103.32,50532.0,86.417,86.7091,86.2417,86.2417,50532.0
2016-12-28 09:40:00,103.34,103.44,103.27,103.42,16439.0,86.2584,86.3418,86.1999,86.3251,16439.0
2016-12-28 09:50:00,103.42,103.42,103.18,103.21,15758.0,86.3251,86.3251,86.1248,86.1499,15758.0
2016-12-28 10:00:00,103.2,103.36,103.14,103.26,25660.0,86.1415,86.2751,86.0914,86.1916,25660.0
2016-12-28 10:10:00,103.26,103.26,103.05,103.08,34331.0,86.1916,86.1916,86.0163,86.0413,34331.0
2016-12-28 10:20:00,103.09,103.13,103.05,103.11,25589.0,86.0497,86.0831,86.0163,86.0664,25589.0
2016-12-28 10:30:00,103.11,103.51,103.07,103.4,80609.0,86.0664,86.4003,86.033,86.3085,80609.0
2016-12-28 10:40:00,103.34,103.36,103.18,103.22,18235.0,86.2584,86.2751,86.1248,86.1582,18235.0
2016-12-28 10:50:00,103.2,103.31,103.14,103.14,11967.0,86.1415,86.2333,86.0914,86.0914,11967.0
2016-12-28 11:00:00,103.16,103.24,103.09,103.16,29157.0,86.1081,86.1749,86.0497,86.1081,29157.0
2016-12-28 11:10:00,103.15,103.23,103.09,103.22,46355.0,86.0998,86.1666,86.0497,86.1582,46355.0
2016-12-28 11:20:00,103.25,103.66,103.24,103.48,80114.0,86.1832,86.5255,86.1749,86.3752,80114.0
2016-12-28 11:30:00,103.48,103.48,103.32,103.34,16098.0,86.3752,86.3752,86.2417,86.2584,16098.0
2016-12-28 11:40:00,103.35,103.44,103.27,103.37,14536.0,86.2667,86.3418,86.1999,86.2834,14536.0
2016-12-28 11:50:00,103.37,103.4,103.33,103.35,15629.0,86.2834,86.3085,86.25,86.2667,15629.0
2016-12-28 12:00:00,103.33,103.35,103.22,103.23,35550.0,86.25,86.2667,86.1582,86.1666,35550.0
2016-12-28 12:10:00,103.22,103.29,103.12,103.17,14481.0,86.1582,86.2166,86.0747,86.1165,14481.0
2016-12-28 12:20:00,103.15,103.22,103.09,103.17,12814.0,86.0998,86.1582,86.0497,86.1165,12814.0
2016-12-28 12:30:00,103.17,103.2,103.13,103.18,14297.0,86.1165,86.1415,86.0831,86.1248,14297.0
2016-12-28 12:40:00,103.17,103.19,103.08,103.16,16315.0,86.1165,86.1332,86.0413,86.1081,16315.0
2016-12-28 12:50:00,103.16,103.25,103.14,103.25,22062.0,86.1081,86.1832,86.0914,86.1832,22062.0
2016-12-28 13:00:00,103.23,103.25,103.14,103.22,30010.0,86.1666,86.1832,86.0914,86.1582,30010.0
2016-12-28 13:10:00,103.21,103.24,103.15,103.16,17322.0,86.1499,86.1749,86.0998,86.1081,17322.0
2016-12-28 13:20:00,103.16,103.47,103.15,103.32,90995.0,86.1081,86.3669,86.0998,86.2417,90995.0
2016-12-28 13:30:00,103.32,103.37,103.21,103.21,24555.0,86.2417,86.2834,86.1499,86.1499,24555.0
2016-12-28 13:40:00,103.21,103.25,103.16,103.2,15437.0,86.1499,86.1832,86.1081,86.1415,15437.0
2016-12-28 13:50:00,103.19,103.22,103.11,103.11,15725.0,86.1332,86.1582,86.0664,86.0664,15725.0
2016-12-28 14:00:00,103.11,103.3,103.11,103.25,31365.0,86.0664,86.225,86.0664,86.1832,31365.0
2016-12-28 14:10:00,103.23,103.3,103.13,103.14,33862.0,86.1666,86.225,86.0831,86.0914,33862.0
2016-12-28 14:20:00,103.17,103.19,103.1,103.15,15764.0,86.1165,86.1332,86.058,86.0998,15764.0
2016-12-28 14:30:00,103.15,103.21,103.13,103.17,12899.0,86.0998,86.1499,86.0831,86.1165,12899.0
2016-12-28 14:40:00,103.18,103.24,103.16,103.24,10243.0,86.1248,86.1749,86.1081,86.1749,10243.0
2016-12-28 14:50:00,103.23,103.27,103.1,103.21,23028.0,86.1666,86.1999,86.058,86.1499,23028.0
2016-12-28 15:00:00,103.2,103.24,103.18,103.2,52615.0,86.1415,86.1749,86.1248,86.1415,52615.0
2016-12-28 15:10:00,103.18,103.22,103.11,103.2,27061.0,86.1248,86.1582,86.0664,86.1415,27061.0
2016-12-28 15:20:00,103.19,103.22,103.15,103.2,20529.0,86.1332,86.1582,86.0998,86.1415,20529.0
2016-12-28 15:30:00,103.18,103.19,103.12,103.15,26966.0,86.1248,86.1332,86.0747,86.0998,26966.0
2016-12-28 15:40:00,103.15,103.15,103.07,103.11,38566.0,86.0998,86.0998,86.033,86.0664,38566.0
2016-12-28 15:50:00,103.1,103.12,103.02,103.06,126674.0,86.058,86.0747,85.9913,86.0247,126674.0
2016-12-29 09:30:00,103.27,103.72,103.0,103.66,35377.0,86.1999,86.5756,85.9746,86.5255,35377.0
2016-12-29 09:40:00,103.69,103.85,103.6,103.77,37400.0,86.5505,86.6841,86.4754,86.6173,37400.0
2016-12-29 09:50:00,103.78,103.78,103.37,103.54,15955.0,86.6256,86.6256,86.2834,86.4253,15955.0
2016-12-29 10:00:00,103.53,103.56,103.39,103.42,15536.0,86.417,86.442,86.3001,86.3251,15536.0
2016-12-29 10:10:00,103.46,103.6,103.4,103.58,13380.0,86.3585,86.4754,86.3085,86.4587,13380.0
2016-12-29 10:20:00,103.56,103.61,103.48,103.6,13922.0,86.442,86.4837,86.3752,86.4754,13922.0
2016-12-29 10:30:00,103.59,103.6,103.46,103.47,21447.0,86.467,86.4754,86.3585,86.3669,21447.0
2016-12-29 10:40:00,103.48,103.48,103.34,103.36,24179.0,86.3752,86.3752,86.2584,86.2751,24179.0
2016-12-29 10:50:00,103.36,103.46,103.27,103.46,27221.0,86.2751,86.3585,86.1999,86.3585,27221.0
2016-12-29 11:00:00,103.42,103.45,103.36,103.45,14600.0,86.3251,86.3502,86.2751,86.3502,14600.0
2016-12-29 11:10:00,103.44,103.44,103.34,103.41,12407.0,86.3418,86.3418,86.2584,86.3168,12407.0
2016-12-29 11:20:00,103.4,103.44,103.36,103.42,7288.0,86.3085,86.3418,86.2751,86.3251,7288.0
2016-12-29 11:30:00,103.42,103.43,103.36,103.37,12831.0,86.3251,86.3335,86.2751,86.2834,12831.0
2016-12-29 11:40:00,103.37,103.4,103.33,103.33,12729.0,86.2834,86.3085,86.25,86.25,12729.0
2016-12-29 11:50:00,103.34,103.38,103.27,103.36,12167.0,86.2584,86.2918,86.1999,86.2751,12167.0
2016-12-29 12:00:00,103.35,103.4,103.31,103.33,8928.0,86.2667,86.3085,86.2333,86.25,8928.0
2016-12-29 12:10:00,103.32,103.44,103.29,103.43,17679.0,86.2417,86.3418,86.2166,86.3335,17679.0
2016-12-29 12:20:00,103.41,103.48,103.41,103.46,9840.0,86.3168,86.3752,86.3168,86.3585,9840.0
2016-12-29 12:30:00,103.47,103.47,103.38,103.4,11540.0,86.3669,86.3669,86.2918,86.3085,11540.0
2016-12-29 12:40:00,103.39,103.5,103.39,103.49,12305.0,86.3001,86.3919,86.3001,86.3836,12305.0
2016-12-29 12:50:00,103.49,103.53,103.42,103.42,8659.0,86.3836,86.417,86.3251,86.3251,8659.0
2016-12-29 13:00:00,103.42,103.44,103.4,103.43,11306.0,86.3251,86.3418,86.3085,86.3335,11306.0
2016-12-29 13:10:00,103.43,103.44,103.36,103.41,8661.0,86.3335,86.3418,86.2751,86.3168,8661.0
2016-12-29 13:20:00,103.41,103.41,103.31,103.31,7286.0,86.3168,86.3168,86.2333,86.2333,7286.0
2016-12-29 13:30:00,103.31,103.32,103.2,103.22,10832.0,86.2333,86.2417,86.1415,86.1582,10832.0
2016-12-29 13:40:00,103.23,103.24,103.19,103.24,20381.0,86.1666,86.1749,86.1332,86.1749,20381.0
2016-12-29 13:50:00,103.25,103.28,103.21,103.24,13328.0,86.1832,86.2083,86.1499,86.1749,13328.0
2016-12-29 14:00:00,103.24,103.36,103.24,103.29,14059.0,86.1749,86.2751,86.1749,86.2166,14059.0
2016-12-29 14:10:00,103.3,103.31,103.24,103.27,13896.0,86.225,86.2333,86.1749,86.1999,13896.0
2016-12-29 14:20:00,103.28,103.31,103.25,103.26,8027.0,86.2083,86.2333,86.1832,86.1916,8027.0
2016-12-29 14:30:00,103.26,103.3,103.18,103.23,34970.0,86.1916,86.225,86.1248,86.1666,34970.0
2016-12-29 14:40:00,103.24,103.3,103.2,103.25,22306.0,86.1749,86.225,86.1415,86.1832,22306.0
2016-12-29 14:50:00,103.25,103.71,103.25,103.48,98421.0,86.1832,86.5672,86.1832,86.3752,98421.0
2016-12-29 15:00:00,103.49,103.5,103.4,103.41,19829.0,86.3836,86.3919,86.3085,86.3168,19829.0
2016-12-29 15:10:00,103.4,103.53,103.4,103.51,14564.0,86.3085,86.417,86.3085,86.4003,14564.0
2016-12-29 15:20:00,103.51,103.51,103.46,103.48,16897.0,86.4003,86.4003,86.3585,86.3752,16897.0
2016-12-29 15:30:00,103.48,103.5,103.44,103.47,17724.0,86.3752,86.3919,86.3418,86.3669,17724.0
2016-12-29 15:40:00,103.47,103.52,103.46,103.48,31581.0,86.3669,86.4086,86.3585,86.3752,31581.0
2016-12-29 15:50:00,103.48,103.52,103.44,103.47,73611.0,86.3752,86.4086,86.3418,86.3669,73611.0
2016-12-30 09:30:00,103.38,103.44,102.82,102.87,124832.0,86.2918,86.3418,85.8243,85.8661,124832.0
2016-12-30 09:40:00,102.86,102.9,102.65,102.71,50035.0,85.8577,85.8911,85.6824,85.7325,50035.0
2016-12-30 09:50:00,102.71,102.73,102.31,102.35,82435.0,85.7325,85.7492,85.3986,85.432,82435.0
2016-12-30 10:00:00,102.37,102.38,102.06,102.19,39095.0,85.4487,85.4571,85.1899,85.2985,39095.0
2016-12-30 10:10:00,102.17,102.3,102.14,102.14,36587.0,85.2818,85.3903,85.2567,85.2567,36587.0
2016-12-30 10:20:00,102.14,102.34,102.0,102.14,122869.0,85.2567,85.4237,85.1399,85.2567,122869.0
2016-12-30 10:30:00,102.17,102.35,102.14,102.2,26221.0,85.2818,85.432,85.2567,85.3068,26221.0
2016-12-30 10:40:00,102.2,102.38,102.19,102.34,20299.0,85.3068,85.4571,85.2985,85.4237,20299.0
2016-12-30 10:50:00,102.36,102.39,102.3,102.33,19556.0,85.4404,85.4654,85.3903,85.4153,19556.0
2016-12-30 11:00:00,102.37,102.46,102.34,102.46,13503.0,85.4487,85.5238,85.4237,85.5238,13503.0
2016-12-30 11:10:00,102.47,102.61,102.44,102.57,10696.0,85.5322,85.649,85.5071,85.6156,10696.0
2016-12-30 11:20:00,102.6,102.77,102.56,102.75,11762.0,85.6407,85.7826,85.6073,85.7659,11762.0
2016-12-30 11:30:00,102.74,102.77,102.65,102.65,7229.0,85.7575,85.7826,85.6824,85.6824,7229.0
2016-12-30 11:40:00,102.62,102.76,102.62,102.73,10996.0,85.6574,85.7742,85.6574,85.7492,10996.0
2016-12-30 11:50:00,102.73,102.78,102.7,102.7,7152.0,85.7492,85.7909,85.7242,85.7242,7152.0
2016-12-30 12:00:00,102.7,102.72,102.57,102.68,14651.0,85.7242,85.7409,85.6156,85.7075,14651.0
2016-12-30 12:10:00,102.68,102.78,102.63,102.73,9075.0,85.7075,85.7909,85.6657,85.7492,9075.0
2016-12-30 12:20:00,102.72,102.82,102.72,102.76,6503.0,85.7409,85.8243,85.7409,85.7742,6503.0
2016-12-30 12:30:00,102.76,102.77,102.65,102.66,12270.0,85.7742,85.7826,85.6824,85.6908,12270.0
2016-12-30 12:40:00,102.64,102.65,102.56,102.57,13132.0,85.6741,85.6824,85.6073,85.6156,13132.0
2016-12-30 12:50:00,102.57,102.6,102.44,102.6,16588.0,85.6156,85.6407,85.5071,85.6407,16588.0
2016-12-30 13:00:00,102.61,102.61,102.52,102.53,14621.0,85.649,85.649,85.5739,85.5823,14621.0
2016-12-30 13:10:00,102.52,102.61,102.46,102.61,8266.0,85.5739,85.649,85.5238,85.649,8266.0
2016-12-30 13:20:00,102.6,102.69,102.56,102.65,9973.0,85.6407,85.7158,85.6073,85.6824,9973.0
2016-12-30 13:30:00,102.65,102.65,102.57,102.63,2859.0,85.6824,85.6824,85.6156,85.6657,2859.0
2016-12-30 13:40:00,102.6,102.65,102.49,102.5,8278.0,85.6407,85.6824,85.5489,85.5572,8278.0
2016-12-30 13:50:00,102.51,102.59,102.47,102.53,14352.0,85.5656,85.6323,85.5322,85.5823,14352.0
2016-12-30 14:00:00,102.52,102.55,102.48,102.5,12668.0,85.5739,85.599,85.5405,85.5572,12668.0
2016-12-30 14:10:00,102.54,102.59,102.48,102.54,12874.0,85.5906,85.6323,85.5405,85.5906,12874.0
2016-12-30 14:20:00,102.54,102.59,102.5,102.52,28348.0,85.5906,85.6323,85.5572,85.5739,28348.0
2016-12-30 14:30:00,102.5,102.6,102.48,102.58,7077.0,85.5572,85.6407,85.5405,85.624,7077.0
2016-12-30 14:40:00,102.59,102.62,102.46,102.46,23698.0,85.6323,85.6574,85.5238,85.5238,23698.0
2016-12-30 14:50:00,102.45,102.53,102.44,102.5,30216.0,85.5155,85.5823,85.5071,85.5572,30216.0
2016-12-30 15:00:00,102.48,103.03,102.45,102.81,137447.0,85.5405,85.9996,85.5155,85.816,137447.0
2016-12-30 15:10:00,102.83,103.03,102.72,102.74,48957.0,85.8327,85.9996,85.7409,85.7575,48957.0
2016-12-30 15:20:00,102.75,102.95,102.73,102.9,27114.0,85.7659,85.9328,85.7492,85.8911,27114.0
2016-12-30 15:30:00,102.9,102.93,102.82,102.82,27746.0,85.8911,85.9161,85.8243,85.8243,27746.0
2016-12-30 15:40:00,102.82,102.83,102.67,102.69,42496.0,85.8243,85.8327,85.6991,85.7158,42496.0
2016-12-30 15:50:00,102.69,102.84,102.54,102.78,272653.0,85.7158,85.841,85.5906,85.7909,272653.0
2017-01-03 09:30:00,102.35,103.35,102.33,103.02,140479.0,85.432,86.2667,85.4153,85.9913,140479.0
2017-01-03 09:40:00,103.02,103.08,102.79,102.88,58608.0,85.9913,86.0413,85.7993,85.8744,58608.0
2017-01-03 09:50:00,102.87,102.9,102.69,102.85,29021.0,85.8661,85.8911,85.7158,85.8494,29021.0
2017-01-03 10:00:00,102.86,103.49,102.82,103.4,38227.0,85.8577,86.3836,85.8243,86.3085,38227.0
2017-01-03 10:10:00,103.43,103.48,103.25,103.41,26236.0,86.3335,86.3752,86.1832,86.3168,26236.0
2017-01-03 10:20:00,103.41,103.56,103.35,103.41,40315.0,86.3168,86.442,86.2667,86.3168,40315.0
2017-01-03 10:30:00,103.41,103.49,103.25,103.27,30315.0,86.3168,86.3836,86.1832,86.1999,30315.0
2017-01-03 10:40:00,103.23,103.36,103.05,103.05,39512.0,86.1666,86.2751,86.0163,86.0163,39512.0
2017-01-03 10:50:00,103.05,103.12,102.82,102.82,15267.0,86.0163,86.0747,85.8243,85.8243,15267.0
2017-01-03 11:00:00,102.8,102.96,102.66,102.89,22952.0,85.8076,85.9412,85.6908,85.8828,22952.0
2017-01-03 11:10:00,102.89,102.96,102.82,102.92,26719.0,85.8828,85.9412,85.8243,85.9078,26719.0
2017-01-03 11:20:00,102.92,103.09,102.92,102.94,16354.0,85.9078,86.0497,85.9078,85.9245,16354.0
2017-01-03 11:30:00,102.93,103.01,102.8,102.8,30538.0,85.9161,85.9829,85.8076,85.8076,30538.0
2017-01-03 11:40:00,102.78,102.88,102.68,102.83,18096.0,85.7909,85.8744,85.7075,85.8327,18096.0
2017-01-03 11:50:00,102.83,102.95,102.8,102.95,19349.0,85.8327,85.9328,85.8076,85.9328,19349.0
2017-01-03 12:00:00,102.97,103.01,102.85,102.95,16958.0,85.9495,85.9829,85.8494,85.9328,16958.0
2017-01-03 12:10:00,102.95,103.03,102.88,102.91,10351.0,85.9328,85.9996,85.8744,85.8994,10351.0
2017-01-03 12:20:00,102.9,103.13,102.9,103.08,42357.0,85.8911,86.0831,85.8911,86.0413,42357.0
2017-01-03 12:30:00,103.09,103.13,103.01,103.12,32550.0,86.0497,86.0831,85.9829,86.0747,32550.0
2017-01-03 12:40:00,103.15,103.25,103.12,103.25,20222.0,86.0998,86.1832,86.0747,86.1832,20222.0
2017-01-03 12:50:00,103.26,103.55,103.18,103.37,94725.0,86.1916,86.4337,86.1248,86.2834,94725.0
2017-01-03 13:00:00,103.4,103.5,103.36,103.37,35613.0,86.3085,86.3919,86.2751,86.2834,35613.0
2017-01-03 13:10:00,103.35,103.39,103.24,103.38,23618.0,86.2667,86.3001,86.1749,86.2918,23618.0
2017-01-03 13:20:00,103.37,103.58,103.32,103.37,32548.0,86.2834,86.4587,86.2417,86.2834,32548.0
2017-01-03 13:30:00,103.38,103.41,103.34,103.35,23675.0,86.2918,86.3168,86.2584,86.2667,23675.0
2017-01-03 13:40:00,103.34,103.4,103.32,103.38,32971.0,86.2584,86.3085,86.2417,86.2918,32971.0
2017-01-03 13:50:00,103.38,103.41,103.18,103.19,27621.0,86.2918,86.3168,86.1248,86.1332,27621.0
2017-01-03 14:00:00,103.19,103.4,103.19,103.39,43270.0,86.1332,86.3085,86.1332,86.3001,43270.0
2017-01-03 14:10:00,103.4,103.5,103.38,103.5,33080.0,86.3085,86.3919,86.2918,86.3919,33080.0
2017-01-03 14:20:00,103.5,103.53,103.42,103.45,33181.0,86.3919,86.417,86.3251,86.3502,33181.0
2017-01-03 14:30:00,103.45,103.46,103.37,103.38,35763.0,86.3502,86.3585,86.2834,86.2918,35763.0
2017-01-03 14:40:00,103.37,103.52,103.35,103.52,42037.0,86.2834,86.4086,86.2667,86.4086,42037.0
2017-01-03 14:50:00,103.52,103.58,103.39,103.39,32139.0,86.4086,86.4587,86.3001,86.3001,32139.0
2017-01-03 15:00:00,103.39,103.43,103.33,103.33,30848.0,86.3001,86.3335,86.25,86.25,30848.0
2017-01-03 15:10:00,103.32,103.38,103.27,103.28,48810.0,86.2417,86.2918,86.1999,86.2083,48810.0
2017-01-03 15:20:00,103.28,103.28,103.13,103.15,53354.0,86.2083,86.2083,86.0831,86.0998,53354.0
2017-01-03 15:30:00,103.15,103.4,103.14,103.4,68208.0,86.0998,86.3085,86.0914,86.3085,68208.0
2017-01-03 15:40:00,103.4,103.47,103.36,103.47,82073.0,86.3085,86.3669,86.2751,86.3669,82073.0
2017-01-03 15:50:00,103.47,103.51,103.35,103.49,152901.0,86.3669,86.4003,86.2667,86.3836,152901.0
2017-01-04 09:30:00,103.41,103.88,103.25,103.42,161393.0,86.3168,86.7091,86.1832,86.3251,161393.0
2017-01-04 09:40:00,103.5,103.71,103.43,103.64,36381.0,86.3919,86.5672,86.3335,86.5088,36381.0
2017-01-04 09:50:00,103.69,103.78,103.57,103.74,58266.0,86.5505,86.6256,86.4504,86.5923,58266.0
2017-01-04 10:00:00,103.75,103.98,103.71,103.87,82215.0,86.6006,86.7926,86.5672,86.7008,82215.0
2017-01-04 10:10:00,103.87,103.89,103.73,103.77,47202.0,86.7008,86.7175,86.5839,86.6173,47202.0
2017-01-04 10:20:00,103.78,103.8,103.63,103.63,47143.0,86.6256,86.6423,86.5004,86.5004,47143.0
2017-01-04 10:30:00,103.61,103.73,103.58,103.59,32493.0,86.4837,86.5839,86.4587,86.467,32493.0
2017-01-04 10:40:00,103.59,103.82,103.59,103.77,35991.0,86.467,86.659,86.467,86.6173,35991.0
2017-01-04 10:50:00,103.77,103.81,103.73,103.75,26719.0,86.6173,86.6507,86.5839,86.6006,26719.0
2017-01-04 11:00:00,103.77,103.88,103.75,103.8,31604.0,86.6173,86.7091,86.6006,86.6423,31604.0
2017-01-04 11:10:00,103.81,103.83,103.59,103.62,42119.0,86.6507,86.6674,86.467,86.4921,42119.0
2017-01-04 11:20:00,103.59,103.73,103.59,103.68,23795.0,86.467,86.5839,86.467,86.5422,23795.0
2017-01-04 11:30:00,103.65,103.76,103.63,103.69,27617.0,86.5171,86.6089,86.5004,86.5505,27617.0
2017-01-04 11:40:00,103.68,103.7,103.59,103.61,27411.0,86.5422,86.5589,86.467,86.4837,27411.0
2017-01-04 11:50:00,103.59,103.68,103.54,103.63,49751.0,86.467,86.5422,86.4253,86.5004,49751.0
2017-01-04 12:00:00,103.65,103.68,103.59,103.61,60682.0,86.5171,86.5422,86.467,86.4837,60682.0
2017-01-04 12:10:00,103.61,103.74,103.54,103.73,143440.0,86.4837,86.5923,86.4253,86.5839,143440.0
2017-01-04 12:20:00,103.74,103.81,103.56,103.64,103976.0,86.5923,86.6507,86.442,86.5088,103976.0
2017-01-04 12:30:00,103.64,103.71,103.6,103.71,13373.0,86.5088,86.5672,86.4754,86.5672,13373.0
2017-01-04 12:40:00,103.68,103.75,103.67,103.75,18477.0,86.5422,86.6006,86.5338,86.6006,18477.0
2017-01-04 12:50:00,103.75,103.75,103.63,103.63,28529.0,86.6006,86.6006,86.5004,86.5004,28529.0
2017-01-04 13:00:00,103.64,103.67,103.59,103.6,15728.0,86.5088,86.5338,86.467,86.4754,15728.0
2017-01-04 13:10:00,103.6,103.65,103.59,103.64,19503.0,86.4754,86.5171,86.467,86.5088,19503.0
2017-01-04 13:20:00,103.63,103.63,103.52,103.54,23051.0,86.5004,86.5004,86.4086,86.4253,23051.0
2017-01-04 13:30:00,103.54,103.62,103.52,103.57,43028.0,86.4253,86.4921,86.4086,86.4504,43028.0
2017-01-04 13:40:00,103.56,103.57,103.51,103.51,35797.0,86.442,86.4504,86.4003,86.4003,35797.0
2017-01-04 13:50:00,103.51,103.54,103.48,103.5,55910.0,86.4003,86.4253,86.3752,86.3919,55910.0
2017-01-04 14:00:00,103.51,103.53,103.44,103.45,40066.0,86.4003,86.417,86.3418,86.3502,40066.0
2017-01-04 14:10:00,103.46,103.63,103.44,103.59,32650.0,86.3585,86.5004,86.3418,86.467,32650.0
2017-01-04 14:20:00,103.58,103.62,103.45,103.53,30466.0,86.4587,86.4921,86.3502,86.417,30466.0
2017-01-04 14:30:00,103.54,103.59,103.49,103.53,22916.0,86.4253,86.467,86.3836,86.417,22916.0
2017-01-04 14:40:00,103.54,103.55,103.46,103.48,28751.0,86.4253,86.4337,86.3585,86.3752,28751.0
2017-01-04 14:50:00,103.48,103.55,103.47,103.55,26569.0,86.3752,86.4337,86.3669,86.4337,26569.0
2017-01-04 15:00:00,103.55,103.6,103.48,103.48,39681.0,86.4337,86.4754,86.3752,86.3752,39681.0
2017-01-04 15:10:00,103.48,103.54,103.47,103.5,38209.0,86.3752,86.4253,86.3669,86.3919,38209.0
2017-01-04 15:20:00,103.51,103.57,103.46,103.57,48860.0,86.4003,86.4504,86.3585,86.4504,48860.0
2017-01-04 15:30:00,103.56,103.65,103.5,103.57,63320.0,86.442,86.5171,86.3919,86.4504,63320.0
2017-01-04 15:40:00,103.58,103.66,103.53,103.56,82053.0,86.4587,86.5255,86.417,86.442,82053.0
2017-01-04 15:50:00,103.57,103.72,103.57,103.66,221845.0,86.4504,86.5756,86.4504,86.5255,221845.0
2017-01-05 09:30:00,103.46,103.89,103.26,103.51,45946.0,86.3585,86.7175,86.1916,86.4003,45946.0
2017-01-05 09:40:00,103.51,103.81,103.5,103.68,30331.0,86.4003,86.6507,86.3919,86.5422,30331.0
2017-01-05 09:50:00,103.69,103.72,103.47,103.48,36650.0,86.5505,86.5756,86.3669,86.3752,36650.0
2017-01-05 10:00:00,103.52,103.75,103.5,103.7,37515.0,86.4086,86.6006,86.3919,86.5589,37515.0
2017-01-05 10:10:00,103.7,103.71,103.57,103.61,27663.0,86.5589,86.5672,86.4504,86.4837,27663.0
2017-01-05 10:20:00,103.61,103.63,103.46,103.46,26098.0,86.4837,86.5004,86.3585,86.3585,26098.0
2017-01-05 10:30:00,103.47,103.5,103.35,103.44,31621.0,86.3669,86.3919,86.2667,86.3418,31621.0
2017-01-05 10:40:00,103.44,103.44,103.25,103.28,27419.0,86.3418,86.3418,86.1832,86.2083,27419.0
2017-01-05 10:50:00,103.28,103.28,103.16,103.26,27541.0,86.2083,86.2083,86.1081,86.1916,27541.0
2017-01-05 11:00:00,103.29,103.3,102.94,102.97,32256.0,86.2166,86.225,85.9245,85.9495,32256.0
2017-01-05 11:10:00,102.96,103.01,102.87,102.95,26036.0,85.9412,85.9829,85.8661,85.9328,26036.0
2017-01-05 11:20:00,102.97,102.97,102.83,102.88,29568.0,85.9495,85.9495,85.8327,85.8744,29568.0
2017-01-05 11:30:00,102.88,102.94,102.73,102.94,63787.0,85.8744,85.9245,85.7492,85.9245,63787.0
2017-01-05 11:40:00,102.93,102.95,102.78,102.85,35151.0,85.9161,85.9328,85.7909,85.8494,35151.0
2017-01-05 11:50:00,102.84,102.9,102.8,102.87,27343.0,85.841,85.8911,85.8076,85.8661,27343.0
2017-01-05 12:00:00,102.89,102.93,102.78,102.78,16900.0,85.8828,85.9161,85.7909,85.7909,16900.0
2017-01-05 12:10:00,102.79,102.86,102.74,102.86,20651.0,85.7993,85.8577,85.7575,85.8577,20651.0
2017-01-05 12:20:00,102.85,102.88,102.73,102.75,12310.0,85.8494,85.8744,85.7492,85.7659,12310.0
2017-01-05 12:30:00,102.75,102.76,102.67,102.73,16418.0,85.7659,85.7742,85.6991,85.7492,16418.0
2017-01-05 12:40:00,102.73,102.74,102.58,102.58,19780.0,85.7492,85.7575,85.624,85.624,19780.0
2017-01-05 12:50:00,102.58,102.63,102.54,102.55,49664.0,85.624,85.6657,85.5906,85.599,49664.0
2017-01-05 13:00:00,102.54,102.57,102.46,102.51,32873.0,85.5906,85.6156,85.5238,85.5656,32873.0
2017-01-05 13:10:00,102.52,102.53,102.44,102.46,36340.0,85.5739,85.5823,85.5071,85.5238,36340.0
2017-01-05 13:20:00,102.45,102.51,102.4,102.45,17032.0,85.5155,85.5656,85.4737,85.5155,17032.0
2017-01-05 13:30:00,102.43,102.6,102.42,102.54,21093.0,85.4988,85.6407,85.4904,85.5906,21093.0
2017-01-05 13:40:00,102.54,102.64,102.52,102.62,13878.0,85.5906,85.6741,85.5739,85.6574,13878.0
2017-01-05 13:50:00,102.61,102.62,102.53,102.55,22613.0,85.649,85.6574,85.5823,85.599,22613.0
2017-01-05 14:00:00,102.53,102.63,102.53,102.59,27092.0,85.5823,85.6657,85.5823,85.6323,27092.0
2017-01-05 14:10:00,102.58,102.69,102.58,102.6,23337.0,85.624,85.7158,85.624,85.6407,23337.0
2017-01-05 14:20:00,102.61,102.61,102.48,102.5,47090.0,85.649,85.649,85.5405,85.5572,47090.0
2017-01-05 14:30:00,102.5,103.05,102.45,103.05,244407.0,85.5572,86.0163,85.5155,86.0163,244407.0
2017-01-05 14:40:00,103.02,103.03,102.8,102.89,39745.0,85.9913,85.9996,85.8076,85.8828,39745.0
2017-01-05 14:50:00,102.89,102.94,102.85,102.86,22260.0,85.8828,85.9245,85.8494,85.8577,22260.0
2017-01-05 15:00:00,102.85,103.0,102.84,102.95,26890.0,85.8494,85.9746,85.841,85.9328,26890.0
2017-01-05 15:10:00,102.96,103.0,102.92,102.93,32435.0,85.9412,85.9746,85.9078,85.9161,32435.0
2017-01-05 15:20:00,102.92,103.01,102.89,103.0,35599.0,85.9078,85.9829,85.8828,85.9746,35599.0
2017-01-05 15:30:00,103.0,103.08,102.97,102.99,53983.0,85.9746,86.0413,85.9495,85.9662,53983.0
2017-01-05 15:40:00,102.99,103.02,102.96,102.99,52771.0,85.9662,85.9913,85.9412,85.9662,52771.0
2017-01-05 15:50:00,102.99,103.07,102.97,103.03,252094.0,85.9662,86.033,85.9495,85.9996,252094.0
2017-01-06 09:30:00,103.23,103.23,102.53,102.69,66832.0,86.1666,86.1666,85.5823,85.7158,66832.0
2017-01-06 09:40:00,102.69,102.94,102.53,102.62,20370.0,85.7158,85.9245,85.5823,85.6574,20370.0
2017-01-06 09:50:00,102.61,102.9,102.58,102.87,26000.0,85.649,85.8911,85.624,85.8661,26000.0
2017-01-06 10:00:00,102.85,103.02,102.8,102.82,14045.0,85.8494,85.9913,85.8076,85.8243,14045.0
2017-01-06 10:10:00,102.8,102.8,102.53,102.54,39637.0,85.8076,85.8076,85.5823,85.5906,39637.0
2017-01-06 10:20:00,102.55,102.74,102.5,102.64,37528.0,85.599,85.7575,85.5572,85.6741,37528.0
2017-01-06 10:30:00,102.65,102.65,102.28,102.28,68186.0,85.6824,85.6824,85.3736,85.3736,68186.0
2017-01-06 10:40:00,102.28,102.64,102.27,102.53,37367.0,85.3736,85.6741,85.3652,85.5823,37367.0
2017-01-06 10:50:00,102.53,102.6,102.45,102.6,35819.0,85.5823,85.6407,85.5155,85.6407,35819.0
2017-01-06 11:00:00,102.61,102.72,102.58,102.67,29661.0,85.649,85.7409,85.624,85.6991,29661.0
2017-01-06 11:10:00,102.68,102.89,102.65,102.82,39046.0,85.7075,85.8828,85.6824,85.8243,39046.0
2017-01-06 11:20:00,102.82,102.87,102.77,102.87,16823.0,85.8243,85.8661,85.7826,85.8661,16823.0
2017-01-06 11:30:00,102.87,102.9,102.78,102.81,17165.0,85.8661,85.8911,85.7909,85.816,17165.0
2017-01-06 11:40:00,102.83,103.02,102.82,103.0,15291.0,85.8327,85.9913,85.8243,85.9746,15291.0
2017-01-06 11:50:00,103.02,103.04,102.92,102.96,22771.0,85.9913,86.008,85.9078,85.9412,22771.0
2017-01-06 12:00:00,102.98,102.98,102.87,102.92,17104.0,85.9579,85.9579,85.8661,85.9078,17104.0
2017-01-06 12:10:00,102.91,103.04,102.91,103.04,16620.0,85.8994,86.008,85.8994,86.008,16620.0
2017-01-06 12:20:00,103.05,103.14,103.02,103.12,15161.0,86.0163,86.0914,85.9913,86.0747,15161.0
2017-01-06 12:30:00,103.13,103.21,103.13,103.16,26050.0,86.0831,86.1499,86.0831,86.1081,26050.0
2017-01-06 12:40:00,103.17,103.22,103.1,103.1,30560.0,86.1165,86.1582,86.058,86.058,30560.0
2017-01-06 12:50:00,103.1,103.14,102.97,103.05,29260.0,86.058,86.0914,85.9495,86.0163,29260.0
2017-01-06 13:00:00,103.09,103.15,103.07,103.12,16379.0,86.0497,86.0998,86.033,86.0747,16379.0
2017-01-06 13:10:00,103.11,103.15,103.06,103.08,37614.0,86.0664,86.0998,86.0247,86.0413,37614.0
2017-01-06 13:20:00,103.08,103.13,102.94,102.96,22801.0,86.0413,86.0831,85.9245,85.9412,22801.0
2017-01-06 13:30:00,102.97,103.12,102.95,103.05,25617.0,85.9495,86.0747,85.9328,86.0163,25617.0
2017-01-06 13:40:00,103.06,103.11,103.02,103.03,19835.0,86.0247,86.0664,85.9913,85.9996,19835.0
2017-01-06 13:50:00,103.03,103.09,102.99,102.99,23433.0,85.9996,86.0497,85.9662,85.9662,23433.0
2017-01-06 14:00:00,103.02,103.13,102.99,103.08,37931.0,85.9913,86.0831,85.9662,86.0413,37931.0
2017-01-06 14:10:00,103.11,103.27,103.11,103.19,78011.0,86.0664,86.1999,86.0664,86.1332,78011.0
2017-01-06 14:20:00,103.18,103.18,103.01,103.03,23227.0,86.1248,86.1248,85.9829,85.9996,23227.0
2017-01-06 14:30:00,103.02,103.09,102.97,103.04,27997.0,85.9913,86.0497,85.9495,86.008,27997.0
2017-01-06 14:40:00,103.02,103.11,103.01,103.02,25573.0,85.9913,86.0664,85.9829,85.9913,25573.0
2017-01-06 14:50:00,103.0,103.05,102.95,102.95,29585.0,85.9746,86.0163,85.9328,85.9328,29585.0
2017-01-06 15:00:00,102.95,103.09,102.93,103.05,33666.0,85.9328,86.0497,85.9161,86.0163,33666.0
2017-01-06 15:10:00,103.06,103.1,103.0,103.07,34311.0,86.0247,86.058,85.9746,86.033,34311.0
2017-01-06 15:20:00,103.07,103.1,103.02,103.07,37087.0,86.033,86.058,85.9913,86.033,37087.0
2017-01-06 15:30:00,103.06,103.19,103.05,103.18,70103.0,86.0247,86.1332,86.0163,86.1248,70103.0
2017-01-06 15:40:00,103.18,103.25,103.17,103.22,69804.0,86.1248,86.1832,86.1165,86.1582,69804.0
2017-01-06 15:50:00,103.22,103.25,103.09,103.11,162145.0,86.1582,86.1832,86.0497,86.0664,162145.0
2017-01-09 09:30:00,102.95,103.24,102.89,103.0,40651.0,85.9328,86.1749,85.8828,85.9746,40651.0
2017-01-09 09:40:00,102.99,103.13,102.87,102.95,24762.0,85.9662,86.0831,85.8661,85.9328,24762.0
2017-01-09 09:50:00,102.91,103.0,102.78,102.82,33988.0,85.8994,85.9746,85.7909,85.8243,33988.0
2017-01-09 10:00:00,102.81,102.88,102.7,102.76,24602.0,85.816,85.8744,85.7242,85.7742,24602.0
2017-01-09 10:10:00,102.75,103.0,102.73,102.95,11423.0,85.7659,85.9746,85.7492,85.9328,11423.0
2017-01-09 10:20:00,102.93,102.98,102.83,102.84,16999.0,85.9161,85.9579,85.8327,85.841,16999.0
2017-01-09 10:30:00,102.82,102.85,102.75,102.76,14530.0,85.8243,85.8494,85.7659,85.7742,14530.0
2017-01-09 10:40:00,102.76,102.82,102.68,102.71,14492.0,85.7742,85.8243,85.7075,85.7325,14492.0
2017-01-09 10:50:00,102.74,102.78,102.67,102.72,14574.0,85.7575,85.7909,85.6991,85.7409,14574.0
2017-01-09 11:00:00,102.7,102.82,102.57,102.8,20147.0,85.7242,85.8243,85.6156,85.8076,20147.0
2017-01-09 11:10:00,102.81,102.84,102.76,102.82,15837.0,85.816,85.841,85.7742,85.8243,15837.0
2017-01-09 11:20:00,102.86,102.91,102.79,102.8,10208.0,85.8577,85.8994,85.7993,85.8076,10208.0
2017-01-09 11:30:00,102.79,102.83,102.76,102.76,10777.0,85.7993,85.8327,85.7742,85.7742,10777.0
2017-01-09 11:40:00,102.76,102.88,102.75,102.88,14089.0,85.7742,85.8744,85.7659,85.8744,14089.0
2017-01-09 11:50:00,102.87,102.95,102.84,102.86,12561.0,85.8661,85.9328,85.841,85.8577,12561.0
2017-01-09 12:00:00,102.86,102.91,102.82,102.86,11383.0,85.8577,85.8994,85.8243,85.8577,11383.0
2017-01-09 12:10:00,102.86,102.91,102.79,102.82,9743.0,85.8577,85.8994,85.7993,85.8243,9743.0
2017-01-09 12:20:00,102.83,102.9,102.82,102.88,10811.0,85.8327,85.8911,85.8243,85.8744,10811.0
2017-01-09 12:30:00,102.89,102.89,102.8,102.8,16467.0,85.8828,85.8828,85.8076,85.8076,16467.0
2017-01-09 12:40:00,102.83,102.92,102.83,102.89,19051.0,85.8327,85.9078,85.8327,85.8828,19051.0
2017-01-09 12:50:00,102.89,102.99,102.87,102.92,11812.0,85.8828,85.9662,85.8661,85.9078,11812.0
2017-01-09 13:00:00,102.94,102.96,102.85,102.88,14824.0,85.9245,85.9412,85.8494,85.8744,14824.0
2017-01-09 13:10:00,102.87,102.87,102.8,102.82,10557.0,85.8661,85.8661,85.8076,85.8243,10557.0
2017-01-09 13:20:00,102.82,102.84,102.71,102.77,9798.0,85.8243,85.841,85.7325,85.7826,9798.0
2017-01-09 13:30:00,102.77,102.77,102.67,102.71,10365.0,85.7826,85.7826,85.6991,85.7325,10365.0
2017-01-09 13:40:00,102.72,102.76,102.68,102.75,18121.0,85.7409,85.7742,85.7075,85.7659,18121.0
2017-01-09 13:50:00,102.74,102.74,102.64,102.69,9418.0,85.7575,85.7575,85.6741,85.7158,9418.0
2017-01-09 14:00:00,102.69,102.73,102.65,102.66,19834.0,85.7158,85.7492,85.6824,85.6908,19834.0
2017-01-09 14:10:00,102.65,102.66,102.57,102.65,16256.0,85.6824,85.6908,85.6156,85.6824,16256.0
2017-01-09 14:20:00,102.65,102.68,102.59,102.64,12988.0,85.6824,85.7075,85.6323,85.6741,12988.0
2017-01-09 14:30:00,102.63,102.63,102.49,102.51,26109.0,85.6657,85.6657,85.5489,85.5656,26109.0
2017-01-09 14:40:00,102.5,102.56,102.49,102.54,19643.0,85.5572,85.6073,85.5489,85.5906,19643.0
2017-01-09 14:50:00,102.54,102.63,102.52,102.62,23150.0,85.5906,85.6657,85.5739,85.6574,23150.0
2017-01-09 15:00:00,102.61,102.62,102.5,102.5,43826.0,85.649,85.6574,85.5572,85.5572,43826.0
2017-01-09 15:10:00,102.51,102.54,102.49,102.51,29291.0,85.5656,85.5906,85.5489,85.5656,29291.0
2017-01-09 15:20:00,102.52,102.66,102.5,102.65,66377.0,85.5739,85.6908,85.5572,85.6824,66377.0
2017-01-09 15:30:00,102.66,102.68,102.55,102.62,35840.0,85.6908,85.7075,85.599,85.6574,35840.0
2017-01-09 15:40:00,102.62,102.65,102.57,102.57,38852.0,85.6574,85.6824,85.6156,85.6156,38852.0
2017-01-09 15:50:00,102.57,102.62,102.47,102.49,109533.0,85.6156,85.6574,85.5322,85.5489,109533.0
2017-01-10 09:30:00,102.25,102.51,102.04,102.18,56854.0,85.3485,85.5656,85.1733,85.2901,56854.0
2017-01-10 09:40:00,102.18,102.38,102.12,102.37,13550.0,85.2901,85.4571,85.24,85.4487,13550.0
2017-01-10 09:50:00,102.39,102.51,102.25,102.47,23410.0,85.4654,85.5656,85.3485,85.5322,23410.0
2017-01-10 10:00:00,102.49,102.53,102.39,102.4,22687.0,85.5489,85.5823,85.4654,85.4737,22687.0
2017-01-10 10:10:00,102.39,102.47,102.35,102.35,18184.0,85.4654,85.5322,85.432,85.432,18184.0
2017-01-10 10:20:00,102.35,102.56,102.35,102.52,15560.0,85.432,85.6073,85.432,85.5739,15560.0
2017-01-10 10:30:00,102.51,102.6,102.49,102.54,28244.0,85.5656,85.6407,85.5489,85.5906,28244.0
2017-01-10 10:40:00,102.56,102.58,102.51,102.53,12858.0,85.6073,85.624,85.5656,85.5823,12858.0
2017-01-10 10:50:00,102.54,102.57,102.53,102.53,22939.0,85.5906,85.6156,85.5823,85.5823,22939.0
2017-01-10 11:00:00,102.53,102.66,102.48,102.65,27571.0,85.5823,85.6908,85.5405,85.6824,27571.0
2017-01-10 11:10:00,102.66,102.67,102.61,102.63,16516.0,85.6908,85.6991,85.649,85.6657,16516.0
2017-01-10 11:20:00,102.62,102.69,102.62,102.66,18108.0,85.6574,85.7158,85.6574,85.6908,18108.0
2017-01-10 11:30:00,102.67,102.71,102.66,102.7,27564.0,85.6991,85.7325,85.6908,85.7242,27564.0
2017-01-10 11:40:00,102.7,102.76,102.67,102.76,9343.0,85.7242,85.7742,85.6991,85.7742,9343.0
2017-01-10 11:50:00,102.76,102.8,102.72,102.78,64352.0,85.7742,85.8076,85.7409,85.7909,64352.0
2017-01-10 12:00:00,102.78,102.91,102.78,102.88,56688.0,85.7909,85.8994,85.7909,85.8744,56688.0
2017-01-10 12:10:00,102.89,103.04,102.87,103.02,18968.0,85.8828,86.008,85.8661,85.9913,18968.0
2017-01-10 12:20:00,103.01,103.03,102.98,102.98,15274.0,85.9829,85.9996,85.9579,85.9579,15274.0
2017-01-10 12:30:00,102.99,103.0,102.84,102.9,41236.0,85.9662,85.9746,85.841,85.8911,41236.0
2017-01-10 12:40:00,102.89,102.89,102.66,102.67,93254.0,85.8828,85.8828,85.6908,85.6991,93254.0
2017-01-10 12:50:00,102.65,102.69,102.59,102.64,44153.0,85.6824,85.7158,85.6323,85.6741,44153.0
2017-01-10 13:00:00,102.63,102.66,102.58,102.58,31873.0,85.6657,85.6908,85.624,85.624,31873.0
2017-01-10 13:10:00,102.58,102.64,102.56,102.59,22698.0,85.624,85.6741,85.6073,85.6323,22698.0
2017-01-10 13:20:00,102.58,102.59,102.42,102.44,23598.0,85.624,85.6323,85.4904,85.5071,23598.0
2017-01-10 13:30:00,102.45,102.46,102.39,102.44,32329.0,85.5155,85.5238,85.4654,85.5071,32329.0
2017-01-10 13:40:00,102.42,102.54,102.42,102.51,16317.0,85.4904,85.5906,85.4904,85.5656,16317.0
2017-01-10 13:50:00,102.5,102.51,102.33,102.36,20716.0,85.5572,85.5656,85.4153,85.4404,20716.0
2017-01-10 14:00:00,102.35,102.37,102.24,102.28,27936.0,85.432,85.4487,85.3402,85.3736,27936.0
2017-01-10 14:10:00,102.29,102.3,102.26,102.28,25642.0,85.3819,85.3903,85.3569,85.3736,25642.0
2017-01-10 14:20:00,102.28,102.34,102.25,102.25,21620.0,85.3736,85.4237,85.3485,85.3485,21620.0
2017-01-10 14:30:00,102.23,102.39,102.23,102.35,13024.0,85.3318,85.4654,85.3318,85.432,13024.0
2017-01-10 14:40:00,102.36,102.37,102.29,102.3,16662.0,85.4404,85.4487,85.3819,85.3903,16662.0
2017-01-10 14:50:00,102.29,102.34,102.27,102.33,17597.0,85.3819,85.4237,85.3652,85.4153,17597.0
2017-01-10 15:00:00,102.35,102.38,102.33,102.36,18809.0,85.432,85.4571,85.4153,85.4404,18809.0
2017-01-10 15:10:00,102.37,102.38,102.33,102.37,22293.0,85.4487,85.4571,85.4153,85.4487,22293.0
2017-01-10 15:20:00,102.37,102.39,102.34,102.34,21109.0,85.4487,85.4654,85.4237,85.4237,21109.0
2017-01-10 15:30:00,102.35,102.5,102.35,102.45,46731.0,85.432,85.5572,85.432,85.5155,46731.0
2017-01-10 15:40:00,102.46,102.47,102.29,102.29,55644.0,85.5238,85.5322,85.3819,85.3819,55644.0
2017-01-10 15:50:00,102.3,102.34,102.16,102.2,172197.0,85.3903,85.4237,85.2734,85.3068,172197.0
2017-01-11 09:30:00,102.27,103.0,102.27,102.97,70373.0,85.3652,85.9746,85.3652,85.9495,70373.0
2017-01-11 09:40:00,103.0,103.24,103.0,103.22,51623.0,85.9746,86.1749,85.9746,86.1582,51623.0
2017-01-11 09:50:00,103.24,103.48,103.13,103.47,52277.0,86.1749,86.3752,86.0831,86.3669,52277.0
2017-01-11 10:00:00,103.48,103.56,103.45,103.52,39693.0,86.3752,86.442,86.3502,86.4086,39693.0
2017-01-11 10:10:00,103.5,103.58,103.44,103.46,26543.0,86.3919,86.4587,86.3418,86.3585,26543.0
2017-01-11 10:20:00,103.46,103.48,103.32,103.38,22954.0,86.3585,86.3752,86.2417,86.2918,22954.0
2017-01-11 10:30:00,103.34,103.4,103.3,103.35,17425.0,86.2584,86.3085,86.225,86.2667,17425.0
2017-01-11 10:40:00,103.33,103.33,103.17,103.17,26065.0,86.25,86.25,86.1165,86.1165,26065.0
2017-01-11 10:50:00,103.17,103.2,103.08,103.14,27484.0,86.1165,86.1415,86.0413,86.0914,27484.0
2017-01-11 11:00:00,103.18,103.18,103.03,103.04,39878.0,86.1248,86.1248,85.9996,86.008,39878.0
2017-01-11 11:10:00,103.04,103.09,102.97,103.05,32595.0,86.008,86.0497,85.9495,86.0163,32595.0
2017-01-11 11:20:00,103.05,103.16,102.85,102.85,39759.0,86.0163,86.1081,85.8494,85.8494,39759.0
2017-01-11 11:30:00,102.85,102.89,102.63,102.78,24272.0,85.8494,85.8828,85.6657,85.7909,24272.0
2017-01-11 11:40:00,102.74,102.88,102.74,102.81,17306.0,85.7575,85.8744,85.7575,85.816,17306.0
2017-01-11 11:50:00,102.79,102.92,102.77,102.84,29302.0,85.7993,85.9078,85.7826,85.841,29302.0
2017-01-11 12:00:00,102.85,102.92,102.84,102.89,24553.0,85.8494,85.9078,85.841,85.8828,24553.0
2017-01-11 12:10:00,102.9,102.98,102.77,102.84,17853.0,85.8911,85.9579,85.7826,85.841,17853.0
2017-01-11 12:20:00,102.85,103.03,102.73,103.02,17669.0,85.8494,85.9996,85.7492,85.9913,17669.0
2017-01-11 12:30:00,103.04,103.05,102.9,102.97,17609.0,86.008,86.0163,85.8911,85.9495,17609.0
2017-01-11 12:40:00,102.92,102.92,102.75,102.84,10924.0,85.9078,85.9078,85.7659,85.841,10924.0
2017-01-11 12:50:00,102.83,102.91,102.82,102.9,11756.0,85.8327,85.8994,85.8243,85.8911,11756.0
2017-01-11 13:00:00,102.9,102.93,102.83,102.86,14109.0,85.8911,85.9161,85.8327,85.8577,14109.0
2017-01-11 13:10:00,102.86,102.86,102.56,102.61,28072.0,85.8577,85.8577,85.6073,85.649,28072.0
2017-01-11 13:20:00,102.64,102.75,102.61,102.65,18262.0,85.6741,85.7659,85.649,85.6824,18262.0
2017-01-11 13:30:00,102.65,102.86,102.59,102.83,14367.0,85.6824,85.8577,85.6323,85.8327,14367.0
2017-01-11 13:40:00,102.82,102.93,102.8,102.8,18330.0,85.8243,85.9161,85.8076,85.8076,18330.0
2017-01-11 13:50:00,102.82,102.92,102.77,102.89,16188.0,85.8243,85.9078,85.7826,85.8828,16188.0
2017-01-11 14:00:00,102.89,102.91,102.82,102.84,22191.0,85.8828,85.8994,85.8243,85.841,22191.0
2017-01-11 14:10:00,102.83,102.99,102.82,102.94,34071.0,85.8327,85.9662,85.8243,85.9245,34071.0
2017-01-11 14:20:00,102.97,103.02,102.94,102.99,15448.0,85.9495,85.9913,85.9245,85.9662,15448.0
2017-01-11 14:30:00,102.99,103.09,102.97,103.07,26597.0,85.9662,86.0497,85.9495,86.033,26597.0
2017-01-11 14:40:00,103.07,103.1,103.05,103.06,18445.0,86.033,86.058,86.0163,86.0247,18445.0
2017-01-11 14:50:00,103.06,103.06,103.0,103.04,16522.0,86.0247,86.0247,85.9746,86.008,16522.0
2017-01-11 15:00:00,103.03,103.08,103.01,103.02,24991.0,85.9996,86.0413,85.9829,85.9913,24991.0
2017-01-11 15:10:00,103.01,103.15,103.0,103.14,36074.0,85.9829,86.0998,85.9746,86.0914,36074.0
2017-01-11 15:20:00,103.13,103.14,103.05,103.11,28531.0,86.0831,86.0914,86.0163,86.0664,28531.0
2017-01-11 15:30:00,103.11,103.18,103.09,103.16,29414.0,86.0664,86.1248,86.0497,86.1081,29414.0
2017-01-11 15:40:00,103.15,103.18,103.1,103.17,40435.0,86.0998,86.1248,86.058,86.1165,40435.0
2017-01-11 15:50:00,103.18,103.2,103.08,103.19,85382.0,86.1248,86.1415,86.0413,86.1332,85382.0
2017-01-12 09:30:00,102.98,102.98,102.62,102.82,32988.0,85.9579,85.9579,85.6574,85.8243,32988.0
2017-01-12 09:40:00,102.78,102.86,102.73,102.79,12497.0,85.7909,85.8577,85.7492,85.7993,12497.0
2017-01-12 09:50:00,102.76,102.78,102.64,102.76,29648.0,85.7742,85.7909,85.6741,85.7742,29648.0
2017-01-12 10:00:00,102.73,102.73,102.31,102.34,23877.0,85.7492,85.7492,85.3986,85.4237,23877.0
2017-01-12 10:10:00,102.36,102.42,102.26,102.29,22082.0,85.4404,85.4904,85.3569,85.3819,22082.0
2017-01-12 10:20:00,102.28,102.4,102.24,102.4,15717.0,85.3736,85.4737,85.3402,85.4737,15717.0
2017-01-12 10:30:00,102.39,102.45,102.37,102.38,13855.0,85.4654,85.5155,85.4487,85.4571,13855.0
2017-01-12 10:40:00,102.36,102.53,102.36,102.45,18425.0,85.4404,85.5823,85.4404,85.5155,18425.0
2017-01-12 10:50:00,102.47,102.48,102.39,102.48,31338.0,85.5322,85.5405,85.4654,85.5405,31338.0
2017-01-12 11:00:00,102.44,102.45,102.36,102.43,28433.0,85.5071,85.5155,85.4404,85.4988,28433.0
2017-01-12 11:10:00,102.42,102.55,102.4,102.45,29918.0,85.4904,85.599,85.4737,85.5155,29918.0
2017-01-12 11:20:00,102.44,102.65,102.43,102.65,20254.0,85.5071,85.6824,85.4988,85.6824,20254.0
2017-01-12 11:30:00,102.68,102.68,102.54,102.56,22523.0,85.7075,85.7075,85.5906,85.6073,22523.0
2017-01-12 11:40:00,102.57,102.57,102.49,102.49,38843.0,85.6156,85.6156,85.5489,85.5489,38843.0
2017-01-12 11:50:00,102.5,102.52,102.37,102.44,26273.0,85.5572,85.5739,85.4487,85.5071,26273.0
2017-01-12 12:00:00,102.45,102.63,102.43,102.59,15038.0,85.5155,85.6657,85.4988,85.6323,15038.0
2017-01-12 12:10:00,102.61,102.88,102.59,102.86,28031.0,85.649,85.8744,85.6323,85.8577,28031.0
2017-01-12 12:20:00,102.85,102.88,102.79,102.86,17786.0,85.8494,85.8744,85.7993,85.8577,17786.0
2017-01-12 12:30:00,102.88,102.91,102.83,102.86,11697.0,85.8744,85.8994,85.8327,85.8577,11697.0
2017-01-12 12:40:00,102.88,102.88,102.78,102.88,15995.0,85.8744,85.8744,85.7909,85.8744,15995.0
2017-01-12 12:50:00,102.88,102.89,102.8,102.81,11074.0,85.8744,85.8828,85.8076,85.816,11074.0
2017-01-12 13:00:00,102.82,102.95,102.82,102.89,14786.0,85.8243,85.9328,85.8243,85.8828,14786.0
2017-01-12 13:10:00,102.91,103.0,102.9,102.95,10204.0,85.8994,85.9746,85.8911,85.9328,10204.0
2017-01-12 13:20:00,102.94,103.0,102.91,103.0,14155.0,85.9245,85.9746,85.8994,85.9746,14155.0
2017-01-12 13:30:00,103.0,103.16,103.0,103.1,26047.0,85.9746,86.1081,85.9746,86.058,26047.0
2017-01-12 13:40:00,103.1,103.25,103.1,103.23,21879.0,86.058,86.1832,86.058,86.1666,21879.0
2017-01-12 13:50:00,103.23,103.24,103.16,103.24,16948.0,86.1666,86.1749,86.1081,86.1749,16948.0
2017-01-12 14:00:00,103.25,103.4,103.25,103.37,76376.0,86.1832,86.3085,86.1832,86.2834,76376.0
2017-01-12 14:10:00,103.36,103.5,103.33,103.38,47992.0,86.2751,86.3919,86.25,86.2918,47992.0
2017-01-12 14:20:00,103.39,103.56,103.37,103.55,49595.0,86.3001,86.442,86.2834,86.4337,49595.0
2017-01-12 14:30:00,103.56,103.72,103.52,103.66,52647.0,86.442,86.5756,86.4086,86.5255,52647.0
2017-01-12 14:40:00,103.66,103.7,103.62,103.65,31231.0,86.5255,86.5589,86.4921,86.5171,31231.0
2017-01-12 14:50:00,103.65,103.71,103.63,103.71,31964.0,86.5171,86.5672,86.5004,86.5672,31964.0
2017-01-12 15:00:00,103.72,103.73,103.63,103.68,40533.0,86.5756,86.5839,86.5004,86.5422,40533.0
2017-01-12 15:10:00,103.67,103.72,103.63,103.65,37689.0,86.5338,86.5756,86.5004,86.5171,37689.0
2017-01-12 15:20:00,103.65,103.73,103.64,103.72,30268.0,86.5171,86.5839,86.5088,86.5756,30268.0
2017-01-12 15:30:00,103.72,103.82,103.71,103.82,49931.0,86.5756,86.659,86.5672,86.659,49931.0
2017-01-12 15:40:00,103.83,103.89,103.75,103.85,60064.0,86.6674,86.7175,86.6006,86.6841,60064.0
2017-01-12 15:50:00,103.85,103.92,103.77,103.8,108466.0,86.6841,86.7425,86.6173,86.6423,108466.0
2017-01-13 09:30:00,103.77,103.84,103.48,103.63,73128.0,86.6173,86.6757,86.3752,86.5004,73128.0
2017-01-13 09:40:00,103.6,103.78,103.59,103.69,31213.0,86.4754,86.6256,86.467,86.5505,31213.0
2017-01-13 09:50:00,103.7,103.82,103.53,103.54,16522.0,86.5589,86.659,86.417,86.4253,16522.0
2017-01-13 10:00:00,103.57,103.66,103.52,103.53,31621.0,86.4504,86.5255,86.4086,86.417,31621.0
2017-01-13 10:10:00,103.55,103.69,103.46,103.56,23429.0,86.4337,86.5505,86.3585,86.442,23429.0
2017-01-13 10:20:00,103.52,103.52,103.37,103.37,35983.0,86.4086,86.4086,86.2834,86.2834,35983.0
2017-01-13 10:30:00,103.38,103.45,103.36,103.38,40235.0,86.2918,86.3502,86.2751,86.2918,40235.0
2017-01-13 10:40:00,103.38,103.42,103.31,103.4,23799.0,86.2918,86.3251,86.2333,86.3085,23799.0
2017-01-13 10:50:00,103.41,103.45,103.32,103.34,23264.0,86.3168,86.3502,86.2417,86.2584,23264.0
2017-01-13 11:00:00,103.34,103.43,103.27,103.27,26507.0,86.2584,86.3335,86.1999,86.1999,26507.0
2017-01-13 11:10:00,103.27,103.37,103.27,103.35,18446.0,86.1999,86.2834,86.1999,86.2667,18446.0
2017-01-13 11:20:00,103.35,103.43,103.34,103.38,20579.0,86.2667,86.3335,86.2584,86.2918,20579.0
2017-01-13 11:30:00,103.39,103.4,103.34,103.36,14620.0,86.3001,86.3085,86.2584,86.2751,14620.0
2017-01-13 11:40:00,103.35,103.36,103.22,103.29,21069.0,86.2667,86.2751,86.1582,86.2166,21069.0
2017-01-13 11:50:00,103.3,103.39,103.29,103.37,43396.0,86.225,86.3001,86.2166,86.2834,43396.0
2017-01-13 12:00:00,103.36,103.37,103.29,103.3,17920.0,86.2751,86.2834,86.2166,86.225,17920.0
2017-01-13 12:10:00,103.3,103.3,103.17,103.21,24595.0,86.225,86.225,86.1165,86.1499,24595.0
2017-01-13 12:20:00,103.19,103.27,103.19,103.25,13075.0,86.1332,86.1999,86.1332,86.1832,13075.0
2017-01-13 12:30:00,103.27,103.69,103.27,103.67,78527.0,86.1999,86.5505,86.1999,86.5338,78527.0
2017-01-13 12:40:00,103.67,103.91,103.64,103.9,67023.0,86.5338,86.7342,86.5088,86.7258,67023.0
2017-01-13 12:50:00,103.9,104.09,103.87,103.89,92190.0,86.7258,86.8844,86.7008,86.7175,92190.0
2017-01-13 13:00:00,103.87,103.9,103.8,103.83,19544.0,86.7008,86.7258,86.6423,86.6674,19544.0
2017-01-13 13:10:00,103.82,103.85,103.78,103.83,33990.0,86.659,86.6841,86.6256,86.6674,33990.0
2017-01-13 13:20:00,103.83,103.83,103.76,103.77,11005.0,86.6674,86.6674,86.6089,86.6173,11005.0
2017-01-13 13:30:00,103.78,103.81,103.75,103.81,16109.0,86.6256,86.6507,86.6006,86.6507,16109.0
2017-01-13 13:40:00,103.79,103.81,103.73,103.75,12880.0,86.634,86.6507,86.5839,86.6006,12880.0
2017-01-13 13:50:00,103.76,103.76,103.7,103.74,17048.0,86.6089,86.6089,86.5589,86.5923,17048.0
2017-01-13 14:00:00,103.72,103.75,103.68,103.68,15030.0,86.5756,86.6006,86.5422,86.5422,15030.0
2017-01-13 14:10:00,103.67,103.67,103.58,103.66,19127.0,86.5338,86.5338,86.4587,86.5255,19127.0
2017-01-13 14:20:00,103.66,103.68,103.59,103.59,22131.0,86.5255,86.5422,86.467,86.467,22131.0
2017-01-13 14:30:00,103.59,103.7,103.57,103.7,20069.0,86.467,86.5589,86.4504,86.5589,20069.0
2017-01-13 14:40:00,103.7,103.7,103.66,103.68,11958.0,86.5589,86.5589,86.5255,86.5422,11958.0
2017-01-13 14:50:00,103.67,103.77,103.62,103.77,22010.0,86.5338,86.6173,86.4921,86.6173,22010.0
2017-01-13 15:00:00,103.76,103.76,103.66,103.66,18912.0,86.6089,86.6089,86.5255,86.5255,18912.0
2017-01-13 15:10:00,103.66,103.71,103.66,103.68,20470.0,86.5255,86.5672,86.5255,86.5422,20470.0
2017-01-13 15:20:00,103.7,103.72,103.68,103.72,18168.0,86.5589,86.5756,86.5422,86.5756,18168.0
2017-01-13 15:30:00,103.72,103.78,103.67,103.74,29502.0,86.5756,86.6256,86.5338,86.5923,29502.0
2017-01-13 15:40:00,103.74,103.77,103.7,103.71,39053.0,86.5923,86.6173,86.5589,86.5672,39053.0
2017-01-13 15:50:00,103.71,103.78,103.68,103.77,133102.0,86.5672,86.6256,86.5422,86.6173,133102.0
2017-01-17 09:30:00,103.32,103.54,103.12,103.26,30579.0,86.2417,86.4253,86.0747,86.1916,30579.0
2017-01-17 09:40:00,103.28,103.34,103.15,103.27,16389.0,86.2083,86.2584,86.0998,86.1999,16389.0
2017-01-17 09:50:00,103.27,103.3,103.18,103.23,12815.0,86.1999,86.225,86.1248,86.1666,12815.0
2017-01-17 10:00:00,103.23,103.51,103.19,103.44,13814.0,86.1666,86.4003,86.1332,86.3418,13814.0
2017-01-17 10:10:00,103.44,103.51,103.28,103.33,23755.0,86.3418,86.4003,86.2083,86.25,23755.0
2017-01-17 10:20:00,103.32,103.44,103.29,103.34,11855.0,86.2417,86.3418,86.2166,86.2584,11855.0
2017-01-17 10:30:00,103.35,103.35,103.27,103.28,25622.0,86.2667,86.2667,86.1999,86.2083,25622.0
2017-01-17 10:40:00,103.28,103.32,103.19,103.19,31578.0,86.2083,86.2417,86.1332,86.1332,31578.0
2017-01-17 10:50:00,103.22,103.25,103.17,103.22,13318.0,86.1582,86.1832,86.1165,86.1582,13318.0
2017-01-17 11:00:00,103.23,103.29,103.19,103.21,15661.0,86.1666,86.2166,86.1332,86.1499,15661.0
2017-01-17 11:10:00,103.2,103.22,103.02,103.04,18533.0,86.1415,86.1582,85.9913,86.008,18533.0
2017-01-17 11:20:00,103.05,103.11,103.02,103.11,21537.0,86.0163,86.0664,85.9913,86.0664,21537.0
2017-01-17 11:30:00,103.08,103.14,102.99,103.13,36692.0,86.0413,86.0914,85.9662,86.0831,36692.0
2017-01-17 11:40:00,103.13,103.18,103.08,103.13,14627.0,86.0831,86.1248,86.0413,86.0831,14627.0
2017-01-17 11:50:00,103.12,103.17,103.08,103.13,8807.0,86.0747,86.1165,86.0413,86.0831,8807.0
2017-01-17 12:00:00,103.13,103.16,103.06,103.06,15528.0,86.0831,86.1081,86.0247,86.0247,15528.0
2017-01-17 12:10:00,103.08,103.09,103.01,103.04,6269.0,86.0413,86.0497,85.9829,86.008,6269.0
2017-01-17 12:20:00,103.06,103.06,103.01,103.01,5975.0,86.0247,86.0247,85.9829,85.9829,5975.0
2017-01-17 12:30:00,103.03,103.04,102.97,102.97,17181.0,85.9996,86.008,85.9495,85.9495,17181.0
2017-01-17 12:40:00,102.98,103.01,102.91,103.0,15649.0,85.9579,85.9829,85.8994,85.9746,15649.0
2017-01-17 12:50:00,102.98,103.0,102.95,102.96,9734.0,85.9579,85.9746,85.9328,85.9412,9734.0
2017-01-17 13:00:00,102.96,102.97,102.92,102.93,11614.0,85.9412,85.9495,85.9078,85.9161,11614.0
2017-01-17 13:10:00,102.94,103.14,102.93,103.13,9599.0,85.9245,86.0914,85.9161,86.0831,9599.0
2017-01-17 13:20:00,103.11,103.18,103.08,103.17,9307.0,86.0664,86.1248,86.0413,86.1165,9307.0
2017-01-17 13:30:00,103.17,103.22,103.15,103.19,5233.0,86.1165,86.1582,86.0998,86.1332,5233.0
2017-01-17 13:40:00,103.2,103.24,103.16,103.23,8627.0,86.1415,86.1749,86.1081,86.1666,8627.0
2017-01-17 13:50:00,103.22,103.23,103.16,103.18,15239.0,86.1582,86.1666,86.1081,86.1248,15239.0
2017-01-17 14:00:00,103.18,103.2,103.12,103.17,23930.0,86.1248,86.1415,86.0747,86.1165,23930.0
2017-01-17 14:10:00,103.16,103.16,103.12,103.13,7509.0,86.1081,86.1081,86.0747,86.0831,7509.0
2017-01-17 14:20:00,103.13,103.13,103.06,103.06,12336.0,86.0831,86.0831,86.0247,86.0247,12336.0
2017-01-17 14:30:00,103.07,103.09,102.9,102.94,33423.0,86.033,86.0497,85.8911,85.9245,33423.0
2017-01-17 14:40:00,102.97,103.05,102.93,102.99,13216.0,85.9495,86.0163,85.9161,85.9662,13216.0
2017-01-17 14:50:00,102.99,103.0,102.94,102.98,8626.0,85.9662,85.9746,85.9245,85.9579,8626.0
2017-01-17 15:00:00,102.99,103.0,102.89,102.92,17566.0,85.9662,85.9746,85.8828,85.9078,17566.0
2017-01-17 15:10:00,102.91,102.96,102.89,102.95,33753.0,85.8994,85.9412,85.8828,85.9328,33753.0
2017-01-17 15:20:00,102.96,102.99,102.93,102.96,28242.0,85.9412,85.9662,85.9161,85.9412,28242.0
2017-01-17 15:30:00,102.96,103.09,102.95,103.07,32933.0,85.9412,86.0497,85.9328,86.033,32933.0
2017-01-17 15:40:00,103.07,103.1,103.03,103.05,33735.0,86.033,86.058,85.9996,86.0163,33735.0
2017-01-17 15:50:00,103.06,103.12,102.95,103.07,229685.0,86.0247,86.0747,85.9328,86.033,229685.0
2017-01-18 09:30:00,103.49,103.49,102.98,103.14,81170.0,86.3836,86.3836,85.9579,86.0914,81170.0
2017-01-18 09:40:00,103.14,103.28,102.94,103.0,42880.0,86.0914,86.2083,85.9245,85.9746,42880.0
2017-01-18 09:50:00,102.97,103.01,102.81,102.97,37752.0,85.9495,85.9829,85.816,85.9495,37752.0
2017-01-18 10:00:00,102.97,103.02,102.88,102.92,38221.0,85.9495,85.9913,85.8744,85.9078,38221.0
2017-01-18 10:10:00,102.92,103.0,102.87,102.95,23720.0,85.9078,85.9746,85.8661,85.9328,23720.0
2017-01-18 10:20:00,102.93,103.0,102.9,102.97,26051.0,85.9161,85.9746,85.8911,85.9495,26051.0
2017-01-18 10:30:00,102.96,103.12,102.96,103.02,23833.0,85.9412,86.0747,85.9412,85.9913,23833.0
2017-01-18 10:40:00,103.0,103.0,102.8,102.8,27308.0,85.9746,85.9746,85.8076,85.8076,27308.0
2017-01-18 10:50:00,102.8,102.9,102.73,102.86,28359.0,85.8076,85.8911,85.7492,85.8577,28359.0
2017-01-18 11:00:00,102.86,102.98,102.84,102.96,27663.0,85.8577,85.9579,85.841,85.9412,27663.0
2017-01-18 11:10:00,102.98,103.0,102.89,102.92,23838.0,85.9579,85.9746,85.8828,85.9078,23838.0
2017-01-18 11:20:00,102.91,102.99,102.83,102.95,45268.0,85.8994,85.9662,85.8327,85.9328,45268.0
2017-01-18 11:30:00,102.95,103.0,102.94,102.96,20388.0,85.9328,85.9746,85.9245,85.9412,20388.0
2017-01-18 11:40:00,102.99,103.0,102.85,102.9,19075.0,85.9662,85.9746,85.8494,85.8911,19075.0
2017-01-18 11:50:00,102.9,102.94,102.75,102.79,27211.0,85.8911,85.9245,85.7659,85.7993,27211.0
2017-01-18 12:00:00,102.8,102.86,102.77,102.86,14011.0,85.8076,85.8577,85.7826,85.8577,14011.0
2017-01-18 12:10:00,102.87,102.94,102.87,102.9,14018.0,85.8661,85.9245,85.8661,85.8911,14018.0
2017-01-18 12:20:00,102.9,102.91,102.85,102.88,15359.0,85.8911,85.8994,85.8494,85.8744,15359.0
2017-01-18 12:30:00,102.88,102.93,102.85,102.86,23498.0,85.8744,85.9161,85.8494,85.8577,23498.0
2017-01-18 12:40:00,102.87,102.89,102.82,102.85,22785.0,85.8661,85.8828,85.8243,85.8494,22785.0
2017-01-18 12:50:00,102.85,102.87,102.8,102.82,7345.0,85.8494,85.8661,85.8076,85.8243,7345.0
2017-01-18 13:00:00,102.82,102.89,102.82,102.86,12009.0,85.8243,85.8828,85.8243,85.8577,12009.0
2017-01-18 13:10:00,102.85,102.87,102.83,102.84,8961.0,85.8494,85.8661,85.8327,85.841,8961.0
2017-01-18 13:20:00,102.83,102.85,102.78,102.8,25166.0,85.8327,85.8494,85.7909,85.8076,25166.0
2017-01-18 13:30:00,102.8,102.87,102.78,102.87,20912.0,85.8076,85.8661,85.7909,85.8661,20912.0
2017-01-18 13:40:00,102.86,102.87,102.8,102.8,12734.0,85.8577,85.8661,85.8076,85.8076,12734.0
2017-01-18 13:50:00,102.81,102.84,102.79,102.83,17218.0,85.816,85.841,85.7993,85.8327,17218.0
2017-01-18 14:00:00,102.84,102.88,102.81,102.87,16658.0,85.841,85.8744,85.816,85.8661,16658.0
2017-01-18 14:10:00,102.86,102.88,102.77,102.86,23856.0,85.8577,85.8744,85.7826,85.8577,23856.0
2017-01-18 14:20:00,102.85,102.92,102.82,102.9,14351.0,85.8494,85.9078,85.8243,85.8911,14351.0
2017-01-18 14:30:00,102.9,102.9,102.82,102.84,19183.0,85.8911,85.8911,85.8243,85.841,19183.0
2017-01-18 14:40:00,102.84,102.84,102.75,102.76,34908.0,85.841,85.841,85.7659,85.7742,34908.0
2017-01-18 14:50:00,102.77,102.84,102.76,102.83,18852.0,85.7826,85.841,85.7742,85.8327,18852.0
2017-01-18 15:00:00,102.83,102.86,102.8,102.81,21346.0,85.8327,85.8577,85.8076,85.816,21346.0
2017-01-18 15:10:00,102.81,102.88,102.78,102.88,23076.0,85.816,85.8744,85.7909,85.8744,23076.0
2017-01-18 15:20:00,102.89,102.92,102.79,102.84,49315.0,85.8828,85.9078,85.7993,85.841,49315.0
2017-01-18 15:30:00,102.85,102.91,102.83,102.89,31069.0,85.8494,85.8994,85.8327,85.8828,31069.0
2017-01-18 15:40:00,102.89,102.91,102.86,102.89,48186.0,85.8828,85.8994,85.8577,85.8828,48186.0
2017-01-18 15:50:00,102.89,102.94,102.84,102.91,113385.0,85.8828,85.9245,85.841,85.8994,113385.0
2017-01-19 09:30:00,102.79,102.89,102.7,102.85,68949.0,85.7993,85.8828,85.7242,85.8494,68949.0
2017-01-19 09:40:00,102.85,102.87,102.75,102.79,39188.0,85.8494,85.8661,85.7659,85.7993,39188.0
2017-01-19 09:50:00,102.81,103.13,102.8,103.08,35872.0,85.816,86.0831,85.8076,86.0413,35872.0
2017-01-19 10:00:00,103.08,103.11,102.91,102.93,28387.0,86.0413,86.0664,85.8994,85.9161,28387.0
2017-01-19 10:10:00,102.94,103.03,102.87,103.02,21563.0,85.9245,85.9996,85.8661,85.9913,21563.0
2017-01-19 10:20:00,103.02,103.03,102.93,102.97,16481.0,85.9913,85.9996,85.9161,85.9495,16481.0
2017-01-19 10:30:00,102.98,103.0,102.82,102.83,29920.0,85.9579,85.9746,85.8243,85.8327,29920.0
2017-01-19 10:40:00,102.83,102.95,102.83,102.95,14952.0,85.8327,85.9328,85.8327,85.9328,14952.0
2017-01-19 10:50:00,102.95,103.07,102.94,103.05,35939.0,85.9328,86.033,85.9245,86.0163,35939.0
2017-01-19 11:00:00,103.05,103.05,102.82,102.89,22906.0,86.0163,86.0163,85.8243,85.8828,22906.0
2017-01-19 11:10:00,102.89,102.95,102.84,102.95,19932.0,85.8828,85.9328,85.841,85.9328,19932.0
2017-01-19 11:20:00,102.96,103.05,102.96,103.03,19205.0,85.9412,86.0163,85.9412,85.9996,19205.0
2017-01-19 11:30:00,103.03,103.09,103.01,103.05,32120.0,85.9996,86.0497,85.9829,86.0163,32120.0
2017-01-19 11:40:00,103.05,103.2,103.05,103.17,18112.0,86.0163,86.1415,86.0163,86.1165,18112.0
2017-01-19 11:50:00,103.17,103.18,103.1,103.11,15228.0,86.1165,86.1248,86.058,86.0664,15228.0
2017-01-19 12:00:00,103.12,103.19,103.09,103.15,12610.0,86.0747,86.1332,86.0497,86.0998,12610.0
2017-01-19 12:10:00,103.16,103.27,103.16,103.18,16407.0,86.1081,86.1999,86.1081,86.1248,16407.0
2017-01-19 12:20:00,103.17,103.17,103.11,103.11,8244.0,86.1165,86.1165,86.0664,86.0664,8244.0
2017-01-19 12:30:00,103.12,103.12,103.02,103.05,10262.0,86.0747,86.0747,85.9913,86.0163,10262.0
2017-01-19 12:40:00,103.06,103.08,103.03,103.07,9762.0,86.0247,86.0413,85.9996,86.033,9762.0
2017-01-19 12:50:00,103.06,103.15,103.04,103.13,10616.0,86.0247,86.0998,86.008,86.0831,10616.0
2017-01-19 13:00:00,103.13,103.14,103.06,103.09,11984.0,86.0831,86.0914,86.0247,86.0497,11984.0
2017-01-19 13:10:00,103.1,103.16,103.07,103.12,11088.0,86.058,86.1081,86.033,86.0747,11088.0
2017-01-19 13:20:00,103.13,103.17,103.11,103.15,15547.0,86.0831,86.1165,86.0664,86.0998,15547.0
2017-01-19 13:30:00,103.14,103.21,103.12,103.19,16994.0,86.0914,86.1499,86.0747,86.1332,16994.0
2017-01-19 13:40:00,103.19,103.2,103.15,103.17,13203.0,86.1332,86.1415,86.0998,86.1165,13203.0
2017-01-19 13:50:00,103.16,103.16,103.04,103.07,24742.0,86.1081,86.1081,86.008,86.033,24742.0
2017-01-19 14:00:00,103.07,103.11,102.86,102.87,17444.0,86.033,86.0664,85.8577,85.8661,17444.0
2017-01-19 14:10:00,102.88,102.89,102.77,102.79,20850.0,85.8744,85.8828,85.7826,85.7993,20850.0
2017-01-19 14:20:00,102.78,102.9,102.74,102.89,25134.0,85.7909,85.8911,85.7575,85.8828,25134.0
2017-01-19 14:30:00,102.89,102.89,102.77,102.79,26047.0,85.8828,85.8828,85.7826,85.7993,26047.0
2017-01-19 14:40:00,102.8,102.86,102.78,102.79,25126.0,85.8076,85.8577,85.7909,85.7993,25126.0
2017-01-19 14:50:00,102.79,102.82,102.77,102.77,19367.0,85.7993,85.8243,85.7826,85.7826,19367.0
2017-01-19 15:00:00,102.78,102.8,102.71,102.76,21611.0,85.7909,85.8076,85.7325,85.7742,21611.0
2017-01-19 15:10:00,102.76,102.87,102.74,102.83,33207.0,85.7742,85.8661,85.7575,85.8327,33207.0
2017-01-19 15:20:00,102.84,102.88,102.8,102.81,45475.0,85.841,85.8744,85.8076,85.816,45475.0
2017-01-19 15:30:00,102.82,102.82,102.74,102.76,42135.0,85.8243,85.8243,85.7575,85.7742,42135.0
2017-01-19 15:40:00,102.76,102.83,102.74,102.83,69458.0,85.7742,85.8327,85.7575,85.8327,69458.0
2017-01-19 15:50:00,102.83,103.06,102.83,102.97,208150.0,85.8327,86.0247,85.8327,85.9495,208150.0
2017-01-20 09:30:00,103.0,103.7,102.84,103.44,216923.0,85.9746,86.5589,85.841,86.3418,216923.0
2017-01-20 09:40:00,103.5,103.57,103.25,103.43,34363.0,86.3919,86.4504,86.1832,86.3335,34363.0
2017-01-20 09:50:00,103.41,103.68,103.39,103.66,27292.0,86.3168,86.5422,86.3001,86.5255,27292.0
2017-01-20 10:00:00,103.66,103.74,103.61,103.68,29812.0,86.5255,86.5923,86.4837,86.5422,29812.0
2017-01-20 10:10:00,103.67,103.73,103.62,103.7,47158.0,86.5338,86.5839,86.4921,86.5589,47158.0
2017-01-20 10:20:00,103.7,103.71,103.53,103.55,33490.0,86.5589,86.5672,86.417,86.4337,33490.0
2017-01-20 10:30:00,103.56,103.62,103.43,103.43,23470.0,86.442,86.4921,86.3335,86.3335,23470.0
2017-01-20 10:40:00,103.42,103.47,103.36,103.37,17064.0,86.3251,86.3669,86.2751,86.2834,17064.0
2017-01-20 10:50:00,103.37,103.38,103.26,103.29,29471.0,86.2834,86.2918,86.1916,86.2166,29471.0
2017-01-20 11:00:00,103.3,103.38,103.29,103.32,21005.0,86.225,86.2918,86.2166,86.2417,21005.0
2017-01-20 11:10:00,103.32,103.33,103.26,103.28,14735.0,86.2417,86.25,86.1916,86.2083,14735.0
2017-01-20 11:20:00,103.27,103.34,103.26,103.26,24688.0,86.1999,86.2584,86.1916,86.1916,24688.0
2017-01-20 11:30:00,103.26,103.4,103.26,103.39,15776.0,86.1916,86.3085,86.1916,86.3001,15776.0
2017-01-20 11:40:00,103.38,103.48,103.31,103.32,15549.0,86.2918,86.3752,86.2333,86.2417,15549.0
2017-01-20 11:50:00,103.33,103.34,103.21,103.25,14559.0,86.25,86.2584,86.1499,86.1832,14559.0
2017-01-20 12:00:00,103.26,103.29,102.93,103.1,29995.0,86.1916,86.2166,85.9161,86.058,29995.0
2017-01-20 12:10:00,103.08,103.12,102.86,103.06,22772.0,86.0413,86.0747,85.8577,86.0247,22772.0
2017-01-20 12:20:00,103.04,103.13,103.0,103.08,20396.0,86.008,86.0831,85.9746,86.0413,20396.0
2017-01-20 12:30:00,103.05,103.07,102.89,103.03,25550.0,86.0163,86.033,85.8828,85.9996,25550.0
2017-01-20 12:40:00,103.04,103.15,103.01,103.07,17423.0,86.008,86.0998,85.9829,86.033,17423.0
2017-01-20 12:50:00,103.07,103.1,102.94,103.04,11379.0,86.033,86.058,85.9245,86.008,11379.0
2017-01-20 13:00:00,103.04,103.11,103.0,103.09,20148.0,86.008,86.0664,85.9746,86.0497,20148.0
2017-01-20 13:10:00,103.1,103.17,103.06,103.13,16834.0,86.058,86.1165,86.0247,86.0831,16834.0
2017-01-20 13:20:00,103.13,103.15,103.08,103.09,16474.0,86.0831,86.0998,86.0413,86.0497,16474.0
2017-01-20 13:30:00,103.08,103.1,103.02,103.02,10887.0,86.0413,86.058,85.9913,85.9913,10887.0
2017-01-20 13:40:00,103.03,103.08,103.0,103.0,10139.0,85.9996,86.0413,85.9746,85.9746,10139.0
2017-01-20 13:50:00,103.0,103.04,102.98,102.99,10729.0,85.9746,86.008,85.9579,85.9662,10729.0
2017-01-20 14:00:00,102.99,103.04,102.97,103.0,13350.0,85.9662,86.008,85.9495,85.9746,13350.0
2017-01-20 14:10:00,103.0,103.0,102.92,102.94,17968.0,85.9746,85.9746,85.9078,85.9245,17968.0
2017-01-20 14:20:00,102.93,102.93,102.8,102.88,20602.0,85.9161,85.9161,85.8076,85.8744,20602.0
2017-01-20 14:30:00,102.9,102.95,102.82,102.87,10904.0,85.8911,85.9328,85.8243,85.8661,10904.0
2017-01-20 14:40:00,102.86,102.94,102.84,102.88,14779.0,85.8577,85.9245,85.841,85.8744,14779.0
2017-01-20 14:50:00,102.88,102.99,102.88,102.96,17511.0,85.8744,85.9662,85.8744,85.9412,17511.0
2017-01-20 15:00:00,102.95,103.12,102.95,103.12,32069.0,85.9328,86.0747,85.9328,86.0747,32069.0
2017-01-20 15:10:00,103.13,103.17,103.05,103.1,20160.0,86.0831,86.1165,86.0163,86.058,20160.0
2017-01-20 15:20:00,103.1,103.1,102.98,102.98,21707.0,86.058,86.058,85.9579,85.9579,21707.0
2017-01-20 15:30:00,102.98,103.08,102.92,103.08,48024.0,85.9579,86.0413,85.9078,86.0413,48024.0
2017-01-20 15:40:00,103.07,103.13,103.03,103.11,41182.0,86.033,86.0831,85.9996,86.0664,41182.0
2017-01-20 15:50:00,103.12,103.24,103.08,103.23,129051.0,86.0747,86.1749,86.0413,86.1666,129051.0
2017-01-23 09:30:00,102.81,103.1,102.68,102.97,68150.0,85.816,86.058,85.7075,85.9495,68150.0
2017-01-23 09:40:00,102.97,103.06,102.78,102.85,22911.0,85.9495,86.0247,85.7909,85.8494,22911.0
2017-01-23 09:50:00,102.81,102.84,102.66,102.71,25313.0,85.816,85.841,85.6908,85.7325,25313.0
2017-01-23 10:00:00,102.71,102.76,102.6,102.6,15112.0,85.7325,85.7742,85.6407,85.6407,15112.0
2017-01-23 10:10:00,102.6,102.68,102.52,102.53,15758.0,85.6407,85.7075,85.5739,85.5823,15758.0
2017-01-23 10:20:00,102.54,102.63,102.45,102.46,26695.0,85.5906,85.6657,85.5155,85.5238,26695.0
2017-01-23 10:30:00,102.43,102.45,102.26,102.38,35310.0,85.4988,85.5155,85.3569,85.4571,35310.0
2017-01-23 10:40:00,102.37,102.52,102.36,102.47,35605.0,85.4487,85.5739,85.4404,85.5322,35605.0
2017-01-23 10:50:00,102.47,102.52,102.4,102.44,25553.0,85.5322,85.5739,85.4737,85.5071,25553.0
2017-01-23 11:00:00,102.45,102.53,102.45,102.45,16288.0,85.5155,85.5823,85.5155,85.5155,16288.0
2017-01-23 11:10:00,102.45,102.48,102.34,102.34,14274.0,85.5155,85.5405,85.4237,85.4237,14274.0
2017-01-23 11:20:00,102.33,102.36,102.16,102.22,24350.0,85.4153,85.4404,85.2734,85.3235,24350.0
2017-01-23 11:30:00,102.27,102.31,102.21,102.21,16144.0,85.3652,85.3986,85.3152,85.3152,16144.0
2017-01-23 11:40:00,102.19,102.22,101.92,101.94,35286.0,85.2985,85.3235,85.0731,85.0898,35286.0
2017-01-23 11:50:00,101.95,101.96,101.86,101.96,31759.0,85.0981,85.1065,85.023,85.1065,31759.0
2017-01-23 12:00:00,101.97,102.01,101.89,101.9,29974.0,85.1148,85.1482,85.048,85.0564,29974.0
2017-01-23 12:10:00,101.9,102.03,101.87,102.01,28172.0,85.0564,85.1649,85.0314,85.1482,28172.0
2017-01-23 12:20:00,102.01,102.09,101.99,102.03,18092.0,85.1482,85.215,85.1315,85.1649,18092.0
2017-01-23 12:30:00,102.04,102.13,102.03,102.11,14808.0,85.1733,85.2484,85.1649,85.2317,14808.0
2017-01-23 12:40:00,102.1,102.17,102.09,102.11,11294.0,85.2233,85.2818,85.215,85.2317,11294.0
2017-01-23 12:50:00,102.11,102.13,102.08,102.11,11341.0,85.2317,85.2484,85.2066,85.2317,11341.0
2017-01-23 13:00:00,102.11,102.16,102.11,102.14,10209.0,85.2317,85.2734,85.2317,85.2567,10209.0
2017-01-23 13:10:00,102.14,102.16,102.1,102.14,11198.0,85.2567,85.2734,85.2233,85.2567,11198.0
2017-01-23 13:20:00,102.14,102.21,102.13,102.2,14708.0,85.2567,85.3152,85.2484,85.3068,14708.0
2017-01-23 13:30:00,102.2,102.36,102.19,102.36,17281.0,85.3068,85.4404,85.2985,85.4404,17281.0
2017-01-23 13:40:00,102.4,102.4,102.22,102.22,27917.0,85.4737,85.4737,85.3235,85.3235,27917.0
2017-01-23 13:50:00,102.23,102.24,102.06,102.1,38531.0,85.3318,85.3402,85.1899,85.2233,38531.0
2017-01-23 14:00:00,102.1,102.18,102.1,102.11,23965.0,85.2233,85.2901,85.2233,85.2317,23965.0
2017-01-23 14:10:00,102.11,102.13,102.04,102.05,16105.0,85.2317,85.2484,85.1733,85.1816,16105.0
2017-01-23 14:20:00,102.06,102.09,102.0,102.04,52996.0,85.1899,85.215,85.1399,85.1733,52996.0
2017-01-23 14:30:00,102.05,102.11,102.03,102.05,22300.0,85.1816,85.2317,85.1649,85.1816,22300.0
2017-01-23 14:40:00,102.03,102.05,101.98,101.98,30629.0,85.1649,85.1816,85.1232,85.1232,30629.0
2017-01-23 14:50:00,101.97,102.07,101.97,102.04,31939.0,85.1148,85.1983,85.1148,85.1733,31939.0
2017-01-23 15:00:00,102.04,102.1,102.02,102.04,40629.0,85.1733,85.2233,85.1566,85.1733,40629.0
2017-01-23 15:10:00,102.04,102.07,101.99,102.03,30169.0,85.1733,85.1983,85.1315,85.1649,30169.0
2017-01-23 15:20:00,102.03,102.18,102.03,102.14,37723.0,85.1649,85.2901,85.1649,85.2567,37723.0
2017-01-23 15:30:00,102.14,102.24,102.13,102.22,72630.0,85.2567,85.3402,85.2484,85.3235,72630.0
2017-01-23 15:40:00,102.23,102.27,102.21,102.25,44053.0,85.3318,85.3652,85.3152,85.3485,44053.0
2017-01-23 15:50:00,102.25,102.25,102.15,102.2,91665.0,85.3485,85.3485,85.2651,85.3068,91665.0
2017-01-24 09:30:00,102.25,102.72,102.22,102.32,58581.0,85.3485,85.7409,85.3235,85.407,58581.0
2017-01-24 09:40:00,102.32,102.37,102.18,102.26,28807.0,85.407,85.4487,85.2901,85.3569,28807.0
2017-01-24 09:50:00,102.26,102.29,102.17,102.2,47077.0,85.3569,85.3819,85.2818,85.3068,47077.0
2017-01-24 10:00:00,102.19,102.25,102.14,102.25,29628.0,85.2985,85.3485,85.2567,85.3485,29628.0
2017-01-24 10:10:00,102.25,102.38,102.22,102.38,23540.0,85.3485,85.4571,85.3235,85.4571,23540.0
2017-01-24 10:20:00,102.37,102.64,102.31,102.47,76920.0,85.4487,85.6741,85.3986,85.5322,76920.0
2017-01-24 10:30:00,102.49,102.51,102.36,102.42,26550.0,85.5489,85.5656,85.4404,85.4904,26550.0
2017-01-24 10:40:00,102.4,102.43,102.35,102.43,14407.0,85.4737,85.4988,85.432,85.4988,14407.0
2017-01-24 10:50:00,102.42,102.51,102.41,102.49,12005.0,85.4904,85.5656,85.4821,85.5489,12005.0
2017-01-24 11:00:00,102.51,102.66,102.51,102.63,26943.0,85.5656,85.6908,85.5656,85.6657,26943.0
2017-01-24 11:10:00,102.64,102.65,102.55,102.58,11403.0,85.6741,85.6824,85.599,85.624,11403.0
2017-01-24 11:20:00,102.58,102.6,102.51,102.52,38318.0,85.624,85.6407,85.5656,85.5739,38318.0
2017-01-24 11:30:00,102.53,102.56,102.51,102.55,21951.0,85.5823,85.6073,85.5656,85.599,21951.0
2017-01-24 11:40:00,102.54,102.66,102.53,102.62,127880.0,85.5906,85.6908,85.5823,85.6574,127880.0
2017-01-24 11:50:00,102.62,102.64,102.54,102.59,27517.0,85.6574,85.6741,85.5906,85.6323,27517.0
2017-01-24 12:00:00,102.59,102.65,102.55,102.65,28674.0,85.6323,85.6824,85.599,85.6824,28674.0
2017-01-24 12:10:00,102.65,102.74,102.64,102.7,27497.0,85.6824,85.7575,85.6741,85.7242,27497.0
2017-01-24 12:20:00,102.7,102.78,102.7,102.75,21363.0,85.7242,85.7909,85.7242,85.7659,21363.0
2017-01-24 12:30:00,102.77,102.78,102.74,102.77,33980.0,85.7826,85.7909,85.7575,85.7826,33980.0
2017-01-24 12:40:00,102.77,102.81,102.74,102.75,25273.0,85.7826,85.816,85.7575,85.7659,25273.0
2017-01-24 12:50:00,102.74,102.81,102.74,102.78,57169.0,85.7575,85.816,85.7575,85.7909,57169.0
2017-01-24 13:00:00,102.78,102.98,102.76,102.95,21297.0,85.7909,85.9579,85.7742,85.9328,21297.0
2017-01-24 13:10:00,102.97,103.0,102.93,102.93,15841.0,85.9495,85.9746,85.9161,85.9161,15841.0
2017-01-24 13:20:00,102.94,102.96,102.87,102.9,25170.0,85.9245,85.9412,85.8661,85.8911,25170.0
2017-01-24 13:30:00,102.9,102.99,102.9,102.96,42500.0,85.8911,85.9662,85.8911,85.9412,42500.0
2017-01-24 13:40:00,102.96,103.05,102.96,103.04,15381.0,85.9412,86.0163,85.9412,86.008,15381.0
2017-01-24 13:50:00,103.05,103.09,103.0,103.02,23385.0,86.0163,86.0497,85.9746,85.9913,23385.0
2017-01-24 14:00:00,103.02,103.1,103.0,103.09,22352.0,85.9913,86.058,85.9746,86.0497,22352.0
2017-01-24 14:10:00,103.08,103.18,103.01,103.18,18720.0,86.0413,86.1248,85.9829,86.1248,18720.0
2017-01-24 14:20:00,103.17,103.18,103.06,103.1,34107.0,86.1165,86.1248,86.0247,86.058,34107.0
2017-01-24 14:30:00,103.1,103.2,103.1,103.16,16743.0,86.058,86.1415,86.058,86.1081,16743.0
2017-01-24 14:40:00,103.16,103.27,103.15,103.21,20395.0,86.1081,86.1999,86.0998,86.1499,20395.0
2017-01-24 14:50:00,103.2,103.28,103.2,103.23,17725.0,86.1415,86.2083,86.1415,86.1666,17725.0
2017-01-24 15:00:00,103.23,103.34,103.22,103.32,23871.0,86.1666,86.2584,86.1582,86.2417,23871.0
2017-01-24 15:10:00,103.31,103.35,103.25,103.25,27849.0,86.2333,86.2667,86.1832,86.1832,27849.0
2017-01-24 15:20:00,103.26,103.3,103.23,103.3,44530.0,86.1916,86.225,86.1666,86.225,44530.0
2017-01-24 15:30:00,103.3,103.31,103.23,103.27,35678.0,86.225,86.2333,86.1666,86.1999,35678.0
2017-01-24 15:40:00,103.27,103.3,103.23,103.29,30872.0,86.1999,86.225,86.1666,86.2166,30872.0
2017-01-24 15:50:00,103.29,103.33,103.22,103.23,96260.0,86.2166,86.25,86.1582,86.1666,96260.0
2017-01-25 09:30:00,103.46,103.65,103.09,103.48,61135.0,86.3585,86.5171,86.0497,86.3752,61135.0
2017-01-25 09:40:00,103.49,103.53,103.3,103.34,31344.0,86.3836,86.417,86.225,86.2584,31344.0
2017-01-25 09:50:00,103.3,103.39,103.22,103.34,47174.0,86.225,86.3001,86.1582,86.2584,47174.0
2017-01-25 10:00:00,103.32,103.36,103.16,103.36,27219.0,86.2417,86.2751,86.1081,86.2751,27219.0
2017-01-25 10:10:00,103.37,103.45,103.26,103.32,47799.0,86.2834,86.3502,86.1916,86.2417,47799.0
2017-01-25 10:20:00,103.31,103.32,103.07,103.07,40124.0,86.2333,86.2417,86.033,86.033,40124.0
2017-01-25 10:30:00,103.05,103.2,103.05,103.1,29433.0,86.0163,86.1415,86.0163,86.058,29433.0
2017-01-25 10:40:00,103.09,103.16,103.05,103.06,26240.0,86.0497,86.1081,86.0163,86.0247,26240.0
2017-01-25 10:50:00,103.06,103.11,102.92,102.92,41639.0,86.0247,86.0664,85.9078,85.9078,41639.0
2017-01-25 11:00:00,102.92,103.01,102.92,102.99,24975.0,85.9078,85.9829,85.9078,85.9662,24975.0
2017-01-25 11:10:00,102.99,103.01,102.92,102.94,25343.0,85.9662,85.9829,85.9078,85.9245,25343.0
2017-01-25 11:20:00,102.94,103.0,102.77,102.8,27967.0,85.9245,85.9746,85.7826,85.8076,27967.0
2017-01-25 11:30:00,102.81,102.82,102.67,102.73,26833.0,85.816,85.8243,85.6991,85.7492,26833.0
2017-01-25 11:40:00,102.73,102.8,102.72,102.77,18274.0,85.7492,85.8076,85.7409,85.7826,18274.0
2017-01-25 11:50:00,102.77,102.78,102.66,102.67,17892.0,85.7826,85.7909,85.6908,85.6991,17892.0
2017-01-25 12:00:00,102.69,102.74,102.67,102.69,16382.0,85.7158,85.7575,85.6991,85.7158,16382.0
2017-01-25 12:10:00,102.72,102.73,102.51,102.52,40781.0,85.7409,85.7492,85.5656,85.5739,40781.0
2017-01-25 12:20:00,102.54,102.71,102.54,102.65,21365.0,85.5906,85.7325,85.5906,85.6824,21365.0
2017-01-25 12:30:00,102.66,102.69,102.6,102.65,17018.0,85.6908,85.7158,85.6407,85.6824,17018.0
2017-01-25 12:40:00,102.65,102.71,102.52,102.55,23018.0,85.6824,85.7325,85.5739,85.599,23018.0
2017-01-25 12:50:00,102.53,102.58,102.49,102.58,41161.0,85.5823,85.624,85.5489,85.624,41161.0
2017-01-25 13:00:00,102.58,102.61,102.51,102.52,29062.0,85.624,85.649,85.5656,85.5739,29062.0
2017-01-25 13:10:00,102.53,102.61,102.51,102.53,28913.0,85.5823,85.649,85.5656,85.5823,28913.0
2017-01-25 13:20:00,102.53,102.53,102.47,102.48,22159.0,85.5823,85.5823,85.5322,85.5405,22159.0
2017-01-25 13:30:00,102.49,102.52,102.39,102.47,39703.0,85.5489,85.5739,85.4654,85.5322,39703.0
2017-01-25 13:40:00,102.48,102.51,102.45,102.45,25374.0,85.5405,85.5656,85.5155,85.5155,25374.0
2017-01-25 13:50:00,102.46,102.52,102.43,102.44,39742.0,85.5238,85.5739,85.4988,85.5071,39742.0
2017-01-25 14:00:00,102.43,102.47,102.38,102.45,35201.0,85.4988,85.5322,85.4571,85.5155,35201.0
2017-01-25 14:10:00,102.44,102.49,102.4,102.47,52136.0,85.5071,85.5489,85.4737,85.5322,52136.0
2017-01-25 14:20:00,102.48,102.55,102.45,102.45,35924.0,85.5405,85.599,85.5155,85.5155,35924.0
2017-01-25 14:30:00,102.46,102.47,102.4,102.41,31739.0,85.5238,85.5322,85.4737,85.4821,31739.0
2017-01-25 14:40:00,102.42,102.45,102.39,102.45,26892.0,85.4904,85.5155,85.4654,85.5155,26892.0
2017-01-25 14:50:00,102.44,102.45,102.4,102.43,37841.0,85.5071,85.5155,85.4737,85.4988,37841.0
2017-01-25 15:00:00,102.43,102.57,102.43,102.55,62633.0,85.4988,85.6156,85.4988,85.599,62633.0
2017-01-25 15:10:00,102.55,102.57,102.44,102.45,32445.0,85.599,85.6156,85.5071,85.5155,32445.0
2017-01-25 15:20:00,102.46,102.59,102.45,102.56,56024.0,85.5238,85.6323,85.5155,85.6073,56024.0
2017-01-25 15:30:00,102.56,102.61,102.52,102.61,52204.0,85.6073,85.649,85.5739,85.649,52204.0
2017-01-25 15:40:00,102.63,102.71,102.62,102.69,52547.0,85.6657,85.7325,85.6574,85.7158,52547.0
2017-01-25 15:50:00,102.7,102.74,102.68,102.7,129433.0,85.7242,85.7575,85.7075,85.7242,129433.0
2017-01-26 09:30:00,102.41,102.66,102.27,102.44,61495.0,85.4821,85.6908,85.3652,85.5071,61495.0
2017-01-26 09:40:00,102.41,102.42,102.03,102.17,34463.0,85.4821,85.4904,85.1649,85.2818,34463.0
2017-01-26 09:50:00,102.17,102.51,102.17,102.47,56212.0,85.2818,85.5656,85.2818,85.5322,56212.0
2017-01-26 10:00:00,102.5,102.5,102.28,102.37,23954.0,85.5572,85.5572,85.3736,85.4487,23954.0
2017-01-26 10:10:00,102.36,102.48,102.35,102.42,36717.0,85.4404,85.5405,85.432,85.4904,36717.0
2017-01-26 10:20:00,102.41,102.43,102.18,102.2,17015.0,85.4821,85.4988,85.2901,85.3068,17015.0
2017-01-26 10:30:00,102.22,102.25,102.11,102.21,19784.0,85.3235,85.3485,85.2317,85.3152,19784.0
2017-01-26 10:40:00,102.22,102.24,102.03,102.04,15779.0,85.3235,85.3402,85.1649,85.1733,15779.0
2017-01-26 10:50:00,102.05,102.1,102.02,102.1,35418.0,85.1816,85.2233,85.1566,85.2233,35418.0
2017-01-26 11:00:00,102.09,102.18,102.09,102.11,21751.0,85.215,85.2901,85.215,85.2317,21751.0
2017-01-26 11:10:00,102.13,102.14,102.07,102.08,9820.0,85.2484,85.2567,85.1983,85.2066,9820.0
2017-01-26 11:20:00,102.09,102.2,102.04,102.19,14646.0,85.215,85.3068,85.1733,85.2985,14646.0
2017-01-26 11:30:00,102.19,102.2,102.1,102.1,26556.0,85.2985,85.3068,85.2233,85.2233,26556.0
2017-01-26 11:40:00,102.11,102.19,102.09,102.19,17586.0,85.2317,85.2985,85.215,85.2985,17586.0
2017-01-26 11:50:00,102.18,102.24,102.14,102.22,13267.0,85.2901,85.3402,85.2567,85.3235,13267.0
2017-01-26 12:00:00,102.22,102.28,102.17,102.26,16113.0,85.3235,85.3736,85.2818,85.3569,16113.0
2017-01-26 12:10:00,102.27,102.35,102.27,102.33,9727.0,85.3652,85.432,85.3652,85.4153,9727.0
2017-01-26 12:20:00,102.34,102.34,102.27,102.31,9765.0,85.4237,85.4237,85.3652,85.3986,9765.0
2017-01-26 12:30:00,102.3,102.3,102.2,102.27,22353.0,85.3903,85.3903,85.3068,85.3652,22353.0
2017-01-26 12:40:00,102.27,102.38,102.26,102.35,13596.0,85.3652,85.4571,85.3569,85.432,13596.0
2017-01-26 12:50:00,102.34,102.38,102.32,102.33,22104.0,85.4237,85.4571,85.407,85.4153,22104.0
2017-01-26 13:00:00,102.36,102.44,102.32,102.42,19645.0,85.4404,85.5071,85.407,85.4904,19645.0
2017-01-26 13:10:00,102.41,102.42,102.29,102.3,11150.0,85.4821,85.4904,85.3819,85.3903,11150.0
2017-01-26 13:20:00,102.31,102.35,102.26,102.34,19575.0,85.3986,85.432,85.3569,85.4237,19575.0
2017-01-26 13:30:00,102.35,102.43,102.32,102.35,20766.0,85.432,85.4988,85.407,85.432,20766.0
2017-01-26 13:40:00,102.35,102.41,102.35,102.37,12966.0,85.432,85.4821,85.432,85.4487,12966.0
2017-01-26 13:50:00,102.36,102.41,102.35,102.4,14764.0,85.4404,85.4821,85.432,85.4737,14764.0
2017-01-26 14:00:00,102.41,102.45,102.35,102.43,28845.0,85.4821,85.5155,85.432,85.4988,28845.0
2017-01-26 14:10:00,102.42,102.44,102.37,102.41,26992.0,85.4904,85.5071,85.4487,85.4821,26992.0
2017-01-26 14:20:00,102.41,102.5,102.38,102.5,28147.0,85.4821,85.5572,85.4571,85.5572,28147.0
2017-01-26 14:30:00,102.5,102.52,102.44,102.5,29365.0,85.5572,85.5739,85.5071,85.5572,29365.0
2017-01-26 14:40:00,102.5,102.52,102.31,102.33,41759.0,85.5572,85.5739,85.3986,85.4153,41759.0
2017-01-26 14:50:00,102.33,102.35,102.29,102.34,22933.0,85.4153,85.432,85.3819,85.4237,22933.0
2017-01-26 15:00:00,102.35,102.38,102.26,102.27,35483.0,85.432,85.4571,85.3569,85.3652,35483.0
2017-01-26 15:10:00,102.28,102.3,102.22,102.25,41980.0,85.3736,85.3903,85.3235,85.3485,41980.0
2017-01-26 15:20:00,102.25,102.28,102.16,102.23,39611.0,85.3485,85.3736,85.2734,85.3318,39611.0
2017-01-26 15:30:00,102.24,102.27,102.18,102.2,44607.0,85.3402,85.3652,85.2901,85.3068,44607.0
2017-01-26 15:40:00,102.2,102.21,102.05,102.07,110516.0,85.3068,85.3152,85.1816,85.1983,110516.0
2017-01-26 15:50:00,102.08,102.13,102.0,102.04,252517.0,85.2066,85.2484,85.1399,85.1733,252517.0
2017-01-27 09:30:00,101.44,101.74,101.18,101.47,104625.0,84.6724,84.9228,84.4554,84.6975,104625.0
2017-01-27 09:40:00,101.47,101.79,101.47,101.67,41368.0,84.6975,84.9646,84.6975,84.8644,41368.0
2017-01-27 09:50:00,101.63,101.85,101.6,101.82,55128.0,84.831,85.0147,84.806,84.9896,55128.0
2017-01-27 10:00:00,101.84,101.96,101.78,101.85,44990.0,85.0063,85.1065,84.9562,85.0147,44990.0
2017-01-27 10:10:00,101.85,102.15,101.81,102.09,30343.0,85.0147,85.2651,84.9813,85.215,30343.0
2017-01-27 10:20:00,102.09,102.1,101.9,101.91,27941.0,85.215,85.2233,85.0564,85.0647,27941.0
2017-01-27 10:30:00,101.92,102.02,101.92,101.94,22653.0,85.0731,85.1566,85.0731,85.0898,22653.0
2017-01-27 10:40:00,101.94,102.03,101.84,101.86,23321.0,85.0898,85.1649,85.0063,85.023,23321.0
2017-01-27 10:50:00,101.86,101.96,101.83,101.85,20259.0,85.023,85.1065,84.998,85.0147,20259.0
2017-01-27 11:00:00,101.84,101.9,101.78,101.82,18862.0,85.0063,85.0564,84.9562,84.9896,18862.0
2017-01-27 11:10:00,101.82,101.94,101.82,101.89,25480.0,84.9896,85.0898,84.9896,85.048,25480.0
2017-01-27 11:20:00,101.89,101.94,101.81,101.82,20639.0,85.048,85.0898,84.9813,84.9896,20639.0
2017-01-27 11:30:00,101.82,101.82,101.7,101.72,29374.0,84.9896,84.9896,84.8895,84.9061,29374.0
2017-01-27 11:40:00,101.72,101.74,101.58,101.68,42582.0,84.9061,84.9228,84.7893,84.8728,42582.0
2017-01-27 11:50:00,101.69,101.73,101.62,101.66,54868.0,84.8811,84.9145,84.8227,84.8561,54868.0
2017-01-27 12:00:00,101.65,101.74,101.64,101.69,30717.0,84.8477,84.9228,84.8394,84.8811,30717.0
2017-01-27 12:10:00,101.7,101.7,101.6,101.63,29186.0,84.8895,84.8895,84.806,84.831,29186.0
2017-01-27 12:20:00,101.64,101.65,101.56,101.62,38948.0,84.8394,84.8477,84.7726,84.8227,38948.0
2017-01-27 12:30:00,101.61,101.62,101.51,101.58,20978.0,84.8143,84.8227,84.7309,84.7893,20978.0
2017-01-27 12:40:00,101.58,101.59,101.49,101.52,25789.0,84.7893,84.7976,84.7142,84.7392,25789.0
2017-01-27 12:50:00,101.56,101.62,101.55,101.59,17552.0,84.7726,84.8227,84.7642,84.7976,17552.0
2017-01-27 13:00:00,101.59,101.61,101.53,101.55,22408.0,84.7976,84.8143,84.7476,84.7642,22408.0
2017-01-27 13:10:00,101.55,101.56,101.51,101.54,14512.0,84.7642,84.7726,84.7309,84.7559,14512.0
2017-01-27 13:20:00,101.54,101.55,101.48,101.51,20235.0,84.7559,84.7642,84.7058,84.7309,20235.0
2017-01-27 13:30:00,101.51,101.55,101.49,101.5,20913.0,84.7309,84.7642,84.7142,84.7225,20913.0
2017-01-27 13:40:00,101.51,101.52,101.47,101.49,18719.0,84.7309,84.7392,84.6975,84.7142,18719.0
2017-01-27 13:50:00,101.49,101.49,101.46,101.46,15730.0,84.7142,84.7142,84.6891,84.6891,15730.0
2017-01-27 14:00:00,101.46,101.59,101.46,101.59,22471.0,84.6891,84.7976,84.6891,84.7976,22471.0
2017-01-27 14:10:00,101.6,101.65,101.57,101.62,23683.0,84.806,84.8477,84.7809,84.8227,23683.0
2017-01-27 14:20:00,101.62,101.66,101.61,101.62,16128.0,84.8227,84.8561,84.8143,84.8227,16128.0
2017-01-27 14:30:00,101.61,101.67,101.56,101.57,42022.0,84.8143,84.8644,84.7726,84.7809,42022.0
2017-01-27 14:40:00,101.56,101.58,101.52,101.54,28692.0,84.7726,84.7893,84.7392,84.7559,28692.0
2017-01-27 14:50:00,101.53,101.53,101.44,101.45,38030.0,84.7476,84.7476,84.6724,84.6808,38030.0
2017-01-27 15:00:00,101.46,101.46,101.38,101.41,21916.0,84.6891,84.6891,84.6223,84.6474,21916.0
2017-01-27 15:10:00,101.4,101.45,101.39,101.42,44326.0,84.639,84.6808,84.6307,84.6557,44326.0
2017-01-27 15:20:00,101.42,101.51,101.41,101.42,31850.0,84.6557,84.7309,84.6474,84.6557,31850.0
2017-01-27 15:30:00,101.42,101.49,101.42,101.48,35378.0,84.6557,84.7142,84.6557,84.7058,35378.0
2017-01-27 15:40:00,101.47,101.61,101.47,101.61,73402.0,84.6975,84.8143,84.6975,84.8143,73402.0
2017-01-27 15:50:00,101.61,101.73,101.58,101.71,154828.0,84.8143,84.9145,84.7893,84.8978,154828.0
2017-01-30 09:30:00,101.56,101.87,101.3,101.32,61870.0,84.7726,85.0314,84.5556,84.5723,61870.0
2017-01-30 09:40:00,101.33,101.38,101.15,101.16,33568.0,84.5806,84.6223,84.4304,84.4387,33568.0
2017-01-30 09:50:00,101.18,101.31,101.09,101.15,51992.0,84.4554,84.5639,84.3803,84.4304,51992.0
2017-01-30 10:00:00,101.14,101.21,101.04,101.14,39934.0,84.422,84.4804,84.3385,84.422,39934.0
2017-01-30 10:10:00,101.13,101.14,100.9,100.98,33325.0,84.4137,84.422,84.2217,84.2885,33325.0
2017-01-30 10:20:00,101.0,101.14,100.98,101.12,28485.0,84.3052,84.422,84.2885,84.4053,28485.0
2017-01-30 10:30:00,101.12,101.2,101.07,101.16,30366.0,84.4053,84.4721,84.3636,84.4387,30366.0
2017-01-30 10:40:00,101.18,101.3,101.16,101.2,24490.0,84.4554,84.5556,84.4387,84.4721,24490.0
2017-01-30 10:50:00,101.18,101.22,101.11,101.15,34811.0,84.4554,84.4888,84.397,84.4304,34811.0
2017-01-30 11:00:00,101.15,101.31,101.14,101.31,20122.0,84.4304,84.5639,84.422,84.5639,20122.0
2017-01-30 11:10:00,101.3,101.42,101.3,101.38,21624.0,84.5556,84.6557,84.5556,84.6223,21624.0
2017-01-30 11:20:00,101.4,101.46,101.37,101.38,24186.0,84.639,84.6891,84.614,84.6223,24186.0
2017-01-30 11:30:00,101.38,101.5,101.38,101.49,20919.0,84.6223,84.7225,84.6223,84.7142,20919.0
2017-01-30 11:40:00,101.48,101.51,101.37,101.37,19940.0,84.7058,84.7309,84.614,84.614,19940.0
2017-01-30 11:50:00,101.38,101.53,101.32,101.51,40477.0,84.6223,84.7476,84.5723,84.7309,40477.0
2017-01-30 12:00:00,101.51,101.65,101.5,101.6,17699.0,84.7309,84.8477,84.7225,84.806,17699.0
2017-01-30 12:10:00,101.6,101.7,101.55,101.7,12968.0,84.806,84.8895,84.7642,84.8895,12968.0
2017-01-30 12:20:00,101.71,101.74,101.65,101.72,11373.0,84.8978,84.9228,84.8477,84.9061,11373.0
2017-01-30 12:30:00,101.72,101.72,101.6,101.63,20333.0,84.9061,84.9061,84.806,84.831,20333.0
2017-01-30 12:40:00,101.64,101.64,101.52,101.54,15301.0,84.8394,84.8394,84.7392,84.7559,15301.0
2017-01-30 12:50:00,101.54,101.7,101.5,101.69,37953.0,84.7559,84.8895,84.7225,84.8811,37953.0
2017-01-30 13:00:00,101.7,101.75,101.66,101.73,16800.0,84.8895,84.9312,84.8561,84.9145,16800.0
2017-01-30 13:10:00,101.72,101.73,101.59,101.61,18176.0,84.9061,84.9145,84.7976,84.8143,18176.0
2017-01-30 13:20:00,101.61,101.64,101.58,101.64,24416.0,84.8143,84.8394,84.7893,84.8394,24416.0
2017-01-30 13:30:00,101.64,101.66,101.59,101.61,17616.0,84.8394,84.8561,84.7976,84.8143,17616.0
2017-01-30 13:40:00,101.6,101.66,101.59,101.64,15636.0,84.806,84.8561,84.7976,84.8394,15636.0
2017-01-30 13:50:00,101.63,101.72,101.62,101.71,21486.0,84.831,84.9061,84.8227,84.8978,21486.0
2017-01-30 14:00:00,101.71,101.79,101.69,101.79,29551.0,84.8978,84.9646,84.8811,84.9646,29551.0
2017-01-30 14:10:00,101.78,101.78,101.72,101.77,20796.0,84.9562,84.9562,84.9061,84.9479,20796.0
2017-01-30 14:20:00,101.78,101.93,101.78,101.91,19903.0,84.9562,85.0814,84.9562,85.0647,19903.0
2017-01-30 14:30:00,101.9,101.93,101.83,101.85,17473.0,85.0564,85.0814,84.998,85.0147,17473.0
2017-01-30 14:40:00,101.86,101.87,101.76,101.77,38976.0,85.023,85.0314,84.9395,84.9479,38976.0
2017-01-30 14:50:00,101.78,101.86,101.76,101.84,37863.0,84.9562,85.023,84.9395,85.0063,37863.0
2017-01-30 15:00:00,101.84,101.85,101.71,101.73,46635.0,85.0063,85.0147,84.8978,84.9145,46635.0
2017-01-30 15:10:00,101.74,101.75,101.64,101.72,32240.0,84.9228,84.9312,84.8394,84.9061,32240.0
2017-01-30 15:20:00,101.72,101.76,101.7,101.73,30415.0,84.9061,84.9395,84.8895,84.9145,30415.0
2017-01-30 15:30:00,101.73,101.8,101.7,101.7,33930.0,84.9145,84.9729,84.8895,84.8895,33930.0
2017-01-30 15:40:00,101.71,101.89,101.69,101.87,57453.0,84.8978,85.048,84.8811,85.0314,57453.0
2017-01-30 15:50:00,101.87,102.01,101.87,101.97,123392.0,85.0314,85.1482,85.0314,85.1148,123392.0
2017-01-31 09:30:00,101.79,102.14,101.73,101.73,43007.0,84.9646,85.2567,84.9145,84.9145,43007.0
2017-01-31 09:40:00,101.66,101.77,101.61,101.65,18545.0,84.8561,84.9479,84.8143,84.8477,18545.0
2017-01-31 09:50:00,101.62,101.64,101.2,101.2,43582.0,84.8227,84.8394,84.4721,84.4721,43582.0
2017-01-31 10:00:00,101.21,101.26,100.93,100.98,42540.0,84.4804,84.5222,84.2467,84.2885,42540.0
2017-01-31 10:10:00,100.99,101.15,100.93,101.07,35688.0,84.2968,84.4304,84.2467,84.3636,35688.0
2017-01-31 10:20:00,101.07,101.07,100.91,100.91,29777.0,84.3636,84.3636,84.23,84.23,29777.0
2017-01-31 10:30:00,100.92,101.2,100.92,101.06,48451.0,84.2384,84.4721,84.2384,84.3552,48451.0
2017-01-31 10:40:00,101.05,101.08,100.89,100.98,42498.0,84.3469,84.3719,84.2133,84.2885,42498.0
2017-01-31 10:50:00,100.98,101.05,100.94,100.95,33162.0,84.2885,84.3469,84.2551,84.2634,33162.0
2017-01-31 11:00:00,100.96,101.02,100.93,100.95,34518.0,84.2718,84.3219,84.2467,84.2634,34518.0
2017-01-31 11:10:00,100.97,101.11,100.96,101.07,35203.0,84.2801,84.397,84.2718,84.3636,35203.0
2017-01-31 11:20:00,101.07,101.16,101.07,101.08,27258.0,84.3636,84.4387,84.3636,84.3719,27258.0
2017-01-31 11:30:00,101.09,101.11,100.94,100.99,22190.0,84.3803,84.397,84.2551,84.2968,22190.0
2017-01-31 11:40:00,100.98,101.09,100.94,100.97,27934.0,84.2885,84.3803,84.2551,84.2801,27934.0
2017-01-31 11:50:00,100.96,101.05,100.96,101.0,14109.0,84.2718,84.3469,84.2718,84.3052,14109.0
2017-01-31 12:00:00,101.0,101.11,101.0,101.1,19391.0,84.3052,84.397,84.3052,84.3886,19391.0
2017-01-31 12:10:00,101.1,101.28,101.08,101.25,16649.0,84.3886,84.5389,84.3719,84.5138,16649.0
2017-01-31 12:20:00,101.23,101.26,101.2,101.2,15433.0,84.4971,84.5222,84.4721,84.4721,15433.0
2017-01-31 12:30:00,101.2,101.25,101.12,101.17,17794.0,84.4721,84.5138,84.4053,84.4471,17794.0
2017-01-31 12:40:00,101.16,101.25,101.16,101.22,15876.0,84.4387,84.5138,84.4387,84.4888,15876.0
2017-01-31 12:50:00,101.21,101.26,101.18,101.23,16294.0,84.4804,84.5222,84.4554,84.4971,16294.0
2017-01-31 13:00:00,101.23,101.26,101.2,101.26,15688.0,84.4971,84.5222,84.4721,84.5222,15688.0
2017-01-31 13:10:00,101.27,101.28,101.13,101.15,16742.0,84.5305,84.5389,84.4137,84.4304,16742.0
2017-01-31 13:20:00,101.15,101.31,101.14,101.29,21489.0,84.4304,84.5639,84.422,84.5472,21489.0
2017-01-31 13:30:00,101.3,101.32,101.18,101.21,18424.0,84.5556,84.5723,84.4554,84.4804,18424.0
2017-01-31 13:40:00,101.21,101.22,101.07,101.07,19884.0,84.4804,84.4888,84.3636,84.3636,19884.0
2017-01-31 13:50:00,101.07,101.11,100.98,100.98,24889.0,84.3636,84.397,84.2885,84.2885,24889.0
2017-01-31 14:00:00,101.0,101.04,100.95,100.98,29633.0,84.3052,84.3385,84.2634,84.2885,29633.0
2017-01-31 14:10:00,100.98,100.98,100.87,100.88,42747.0,84.2885,84.2885,84.1966,84.205,42747.0
2017-01-31 14:20:00,100.88,100.95,100.87,100.9,31539.0,84.205,84.2634,84.1966,84.2217,31539.0
2017-01-31 14:30:00,100.89,100.9,100.78,100.83,46954.0,84.2133,84.2217,84.1215,84.1633,46954.0
2017-01-31 14:40:00,100.83,100.91,100.82,100.87,29530.0,84.1633,84.23,84.1549,84.1966,29530.0
2017-01-31 14:50:00,100.87,100.94,100.87,100.9,22019.0,84.1966,84.2551,84.1966,84.2217,22019.0
2017-01-31 15:00:00,100.91,100.99,100.91,100.97,36688.0,84.23,84.2968,84.23,84.2801,36688.0
2017-01-31 15:10:00,100.97,101.04,100.95,100.97,36044.0,84.2801,84.3385,84.2634,84.2801,36044.0
2017-01-31 15:20:00,100.98,101.03,100.92,100.92,44428.0,84.2885,84.3302,84.2384,84.2384,44428.0
2017-01-31 15:30:00,100.93,101.03,100.93,100.98,54994.0,84.2467,84.3302,84.2467,84.2885,54994.0
2017-01-31 15:40:00,100.98,101.26,100.98,101.15,67819.0,84.2885,84.5222,84.2885,84.4304,67819.0
2017-01-31 15:50:00,101.15,101.16,100.77,101.0,310584.0,84.4304,84.4387,84.1132,84.3052,310584.0
2017-02-01 09:30:00,96.03,97.32,95.28,95.66,1160899.0,80.1567,81.2334,79.5307,79.8478,1160899.0
2017-02-01 09:40:00,95.66,95.66,94.54,95.19,306184.0,79.8478,79.8478,78.913,79.4555,306184.0
2017-02-01 09:50:00,95.18,96.19,94.92,95.79,306930.0,79.4472,80.2902,79.2302,79.9563,306930.0
2017-02-01 10:00:00,95.83,95.95,95.5,95.82,218120.0,79.9897,80.0899,79.7143,79.9814,218120.0
2017-02-01 10:10:00,95.82,96.03,95.64,95.88,413697.0,79.9814,80.1567,79.8311,80.0315,413697.0
2017-02-01 10:20:00,95.91,96.18,95.8,95.93,166456.0,80.0565,80.2819,79.9647,80.0732,166456.0
2017-02-01 10:30:00,95.93,96.09,95.65,95.68,149308.0,80.0732,80.2068,79.8395,79.8645,149308.0
2017-02-01 10:40:00,95.68,96.02,95.68,95.88,187225.0,79.8645,80.1483,79.8645,80.0315,187225.0
2017-02-01 10:50:00,95.9,95.92,95.67,95.83,109013.0,80.0482,80.0649,79.8562,79.9897,109013.0
2017-02-01 11:00:00,95.84,96.0,95.45,95.49,173551.0,79.9981,80.1316,79.6725,79.7059,173551.0
2017-02-01 11:10:00,95.49,95.78,95.48,95.64,132301.0,79.7059,79.948,79.6976,79.8311,132301.0
2017-02-01 11:20:00,95.65,95.66,95.01,95.01,171807.0,79.8395,79.8478,79.3053,79.3053,171807.0
2017-02-01 11:30:00,95.02,95.03,94.7,94.83,159417.0,79.3136,79.322,79.0465,79.155,159417.0
2017-02-01 11:40:00,94.81,95.06,94.73,94.79,65836.0,79.1383,79.347,79.0716,79.1216,65836.0
2017-02-01 11:50:00,94.75,95.1,94.73,94.84,129194.0,79.0883,79.3804,79.0716,79.1634,129194.0
2017-02-01 12:00:00,94.88,95.07,94.86,95.05,49439.0,79.1968,79.3554,79.1801,79.3387,49439.0
2017-02-01 12:10:00,95.05,95.2,95.03,95.15,131332.0,79.3387,79.4639,79.322,79.4221,131332.0
2017-02-01 12:20:00,95.15,95.21,95.02,95.09,78703.0,79.4221,79.4722,79.3136,79.3721,78703.0
2017-02-01 12:30:00,95.09,95.12,94.8,94.82,96368.0,79.3721,79.3971,79.13,79.1467,96368.0
2017-02-01 12:40:00,94.82,94.91,94.7,94.7,84977.0,79.1467,79.2218,79.0465,79.0465,84977.0
2017-02-01 12:50:00,94.71,94.75,94.61,94.75,116278.0,79.0549,79.0883,78.9714,79.0883,116278.0
2017-02-01 13:00:00,94.74,95.07,94.73,94.95,114209.0,79.0799,79.3554,79.0716,79.2552,114209.0
2017-02-01 13:10:00,94.93,94.95,94.68,94.71,40107.0,79.2385,79.2552,79.0298,79.0549,40107.0
2017-02-01 13:20:00,94.72,94.95,94.72,94.83,83776.0,79.0632,79.2552,79.0632,79.155,83776.0
2017-02-01 13:30:00,94.84,94.95,94.7,94.72,67922.0,79.1634,79.2552,79.0465,79.0632,67922.0
2017-02-01 13:40:00,94.72,94.79,94.55,94.57,97450.0,79.0632,79.1216,78.9213,78.938,97450.0
2017-02-01 13:50:00,94.56,94.56,94.11,94.44,122095.0,78.9297,78.9297,78.554,78.8295,122095.0
2017-02-01 14:00:00,94.42,94.98,94.39,94.82,189833.0,78.8128,79.2802,78.7878,79.1467,189833.0
2017-02-01 14:10:00,94.83,95.0,94.7,94.7,125631.0,79.155,79.2969,79.0465,79.0465,125631.0
2017-02-01 14:20:00,94.73,94.82,94.55,94.68,103594.0,79.0716,79.1467,78.9213,79.0298,103594.0
2017-02-01 14:30:00,94.66,94.89,94.62,94.86,114512.0,79.0131,79.2051,78.9797,79.1801,114512.0
2017-02-01 14:40:00,94.86,95.0,94.8,94.99,136907.0,79.1801,79.2969,79.13,79.2886,136907.0
2017-02-01 14:50:00,94.99,95.17,94.81,94.92,130447.0,79.2886,79.4388,79.1383,79.2302,130447.0
2017-02-01 15:00:00,94.92,95.05,94.88,95.0,161054.0,79.2302,79.3387,79.1968,79.2969,161054.0
2017-02-01 15:10:00,95.0,95.06,94.9,94.95,84526.0,79.2969,79.347,79.2135,79.2552,84526.0
2017-02-01 15:20:00,94.93,95.1,94.93,95.08,84965.0,79.2385,79.3804,79.2385,79.3637,84965.0
2017-02-01 15:30:00,95.1,95.15,94.98,95.07,141977.0,79.3804,79.4221,79.2802,79.3554,141977.0
2017-02-01 15:40:00,95.08,95.08,94.88,94.97,183858.0,79.3637,79.3637,79.1968,79.2719,183858.0
2017-02-01 15:50:00,94.97,95.25,94.97,95.24,463863.0,79.2719,79.5056,79.2719,79.4973,463863.0
2017-02-02 09:30:00,95.23,95.71,95.03,95.57,154188.0,79.4889,79.8896,79.322,79.7727,154188.0
2017-02-02 09:40:00,95.55,95.65,95.26,95.6,118331.0,79.756,79.8395,79.514,79.7978,118331.0
2017-02-02 09:50:00,95.59,96.36,95.57,96.25,207723.0,79.7894,80.4321,79.7727,80.3403,207723.0
2017-02-02 10:00:00,96.25,96.56,96.24,96.53,207856.0,80.3403,80.5991,80.332,80.574,207856.0
2017-02-02 10:10:00,96.52,97.01,96.51,96.61,137357.0,80.5657,80.9747,80.5573,80.6408,137357.0
2017-02-02 10:20:00,96.6,97.04,96.6,96.86,91893.0,80.6325,80.9997,80.6325,80.8495,91893.0
2017-02-02 10:30:00,96.87,96.93,96.71,96.81,96220.0,80.8578,80.9079,80.7243,80.8077,96220.0
2017-02-02 10:40:00,96.82,97.1,96.79,97.05,95493.0,80.8161,81.0498,80.7911,81.0081,95493.0
2017-02-02 10:50:00,97.07,97.15,96.98,97.03,152330.0,81.0248,81.0915,80.9496,80.9914,152330.0
2017-02-02 11:00:00,97.03,97.19,96.99,96.99,93804.0,80.9914,81.1249,80.958,80.958,93804.0
2017-02-02 11:10:00,97.0,97.06,96.76,96.79,59447.0,80.9663,81.0164,80.766,80.7911,59447.0
2017-02-02 11:20:00,96.8,96.83,96.54,96.55,55165.0,80.7994,80.8244,80.5824,80.5907,55165.0
2017-02-02 11:30:00,96.55,96.59,96.43,96.45,72844.0,80.5907,80.6241,80.4906,80.5073,72844.0
2017-02-02 11:40:00,96.44,96.44,96.32,96.33,77947.0,80.4989,80.4989,80.3987,80.4071,77947.0
2017-02-02 11:50:00,96.32,96.35,96.22,96.27,105249.0,80.3987,80.4238,80.3153,80.357,105249.0
2017-02-02 12:00:00,96.27,96.28,96.07,96.19,229675.0,80.357,80.3654,80.1901,80.2902,229675.0
2017-02-02 12:10:00,96.15,96.29,96.1,96.26,54388.0,80.2568,80.3737,80.2151,80.3487,54388.0
2017-02-02 12:20:00,96.26,96.34,96.25,96.33,54575.0,80.3487,80.4154,80.3403,80.4071,54575.0
2017-02-02 12:30:00,96.31,96.38,96.28,96.37,44973.0,80.3904,80.4488,80.3654,80.4405,44973.0
2017-02-02 12:40:00,96.36,96.49,96.35,96.45,33313.0,80.4321,80.5406,80.4238,80.5073,33313.0
2017-02-02 12:50:00,96.46,96.5,96.38,96.5,37118.0,80.5156,80.549,80.4488,80.549,37118.0
2017-02-02 13:00:00,96.5,96.5,96.29,96.3,56765.0,80.549,80.549,80.3737,80.382,56765.0
2017-02-02 13:10:00,96.3,96.33,96.25,96.31,35697.0,80.382,80.4071,80.3403,80.3904,35697.0
2017-02-02 13:20:00,96.3,96.31,96.14,96.25,51987.0,80.382,80.3904,80.2485,80.3403,51987.0
2017-02-02 13:30:00,96.24,96.36,96.21,96.35,54134.0,80.332,80.4321,80.3069,80.4238,54134.0
2017-02-02 13:40:00,96.35,96.46,96.33,96.35,29762.0,80.4238,80.5156,80.4071,80.4238,29762.0
2017-02-02 13:50:00,96.33,96.41,96.33,96.38,39826.0,80.4071,80.4739,80.4071,80.4488,39826.0
2017-02-02 14:00:00,96.38,96.38,96.3,96.3,36329.0,80.4488,80.4488,80.382,80.382,36329.0
2017-02-02 14:10:00,96.29,96.29,96.18,96.2,37803.0,80.3737,80.3737,80.2819,80.2986,37803.0
2017-02-02 14:20:00,96.19,96.2,96.13,96.16,39558.0,80.2902,80.2986,80.2401,80.2652,39558.0
2017-02-02 14:30:00,96.15,96.2,96.08,96.19,47078.0,80.2568,80.2986,80.1984,80.2902,47078.0
2017-02-02 14:40:00,96.18,96.22,96.13,96.15,35055.0,80.2819,80.3153,80.2401,80.2568,35055.0
2017-02-02 14:50:00,96.16,96.22,96.14,96.17,53603.0,80.2652,80.3153,80.2485,80.2735,53603.0
2017-02-02 15:00:00,96.17,96.29,96.17,96.29,48338.0,80.2735,80.3737,80.2735,80.3737,48338.0
2017-02-02 15:10:00,96.28,96.33,96.25,96.28,56942.0,80.3654,80.4071,80.3403,80.3654,56942.0
2017-02-02 15:20:00,96.29,96.32,96.27,96.3,75223.0,80.3737,80.3987,80.357,80.382,75223.0
2017-02-02 15:30:00,96.31,96.38,96.21,96.22,96580.0,80.3904,80.4488,80.3069,80.3153,96580.0
2017-02-02 15:40:00,96.21,96.28,96.21,96.22,111974.0,80.3069,80.3654,80.3069,80.3153,111974.0
2017-02-02 15:50:00,96.22,96.36,96.22,96.33,234246.0,80.3153,80.4321,80.3153,80.4071,234246.0
2017-02-03 09:30:00,97.21,97.21,96.7,96.92,137285.0,81.1416,81.1416,80.7159,80.8996,137285.0
2017-02-03 09:40:00,96.92,96.96,96.71,96.73,104228.0,80.8996,80.933,80.7243,80.741,104228.0
2017-02-03 09:50:00,96.71,96.74,96.52,96.54,58880.0,80.7243,80.7493,80.5657,80.5824,58880.0
2017-02-03 10:00:00,96.54,96.93,96.51,96.91,70932.0,80.5824,80.9079,80.5573,80.8912,70932.0
2017-02-03 10:10:00,96.92,97.03,96.83,96.95,39394.0,80.8996,80.9914,80.8244,80.9246,39394.0
2017-02-03 10:20:00,96.96,97.23,96.88,97.11,46368.0,80.933,81.1583,80.8662,81.0582,46368.0
2017-02-03 10:30:00,97.1,97.14,97.01,97.01,26598.0,81.0498,81.0832,80.9747,80.9747,26598.0
2017-02-03 10:40:00,97.02,97.16,97.02,97.16,30980.0,80.983,81.0999,80.983,81.0999,30980.0
2017-02-03 10:50:00,97.16,97.25,97.07,97.17,56014.0,81.0999,81.175,81.0248,81.1082,56014.0
2017-02-03 11:00:00,97.18,97.38,97.18,97.32,34926.0,81.1166,81.2835,81.1166,81.2334,34926.0
2017-02-03 11:10:00,97.31,97.4,97.23,97.25,35780.0,81.2251,81.3002,81.1583,81.175,35780.0
2017-02-03 11:20:00,97.26,97.3,97.16,97.29,31269.0,81.1834,81.2168,81.0999,81.2084,31269.0
2017-02-03 11:30:00,97.29,97.37,97.26,97.33,48334.0,81.2084,81.2752,81.1834,81.2418,48334.0
2017-02-03 11:40:00,97.32,97.36,97.22,97.28,28358.0,81.2334,81.2668,81.15,81.2001,28358.0
2017-02-03 11:50:00,97.29,97.29,97.15,97.2,19010.0,81.2084,81.2084,81.0915,81.1333,19010.0
2017-02-03 12:00:00,97.2,97.27,97.17,97.18,76417.0,81.1333,81.1917,81.1082,81.1166,76417.0
2017-02-03 12:10:00,97.18,97.18,97.08,97.12,30258.0,81.1166,81.1166,81.0331,81.0665,30258.0
2017-02-03 12:20:00,97.11,97.21,97.08,97.1,48592.0,81.0582,81.1416,81.0331,81.0498,48592.0
2017-02-03 12:30:00,97.11,97.17,97.09,97.14,33221.0,81.0582,81.1082,81.0415,81.0832,33221.0
2017-02-03 12:40:00,97.15,97.19,97.11,97.19,51131.0,81.0915,81.1249,81.0582,81.1249,51131.0
2017-02-03 12:50:00,97.2,97.22,97.12,97.15,22754.0,81.1333,81.15,81.0665,81.0915,22754.0
2017-02-03 13:00:00,97.14,97.15,96.98,96.99,37816.0,81.0832,81.0915,80.9496,80.958,37816.0
2017-02-03 13:10:00,96.98,97.01,96.89,96.89,35694.0,80.9496,80.9747,80.8745,80.8745,35694.0
2017-02-03 13:20:00,96.88,96.93,96.83,96.87,40088.0,80.8662,80.9079,80.8244,80.8578,40088.0
2017-02-03 13:30:00,96.87,96.92,96.75,96.78,70671.0,80.8578,80.8996,80.7577,80.7827,70671.0
2017-02-03 13:40:00,96.78,96.79,96.65,96.73,88140.0,80.7827,80.7911,80.6742,80.741,88140.0
2017-02-03 13:50:00,96.75,96.86,96.75,96.79,44963.0,80.7577,80.8495,80.7577,80.7911,44963.0
2017-02-03 14:00:00,96.79,96.86,96.72,96.73,41650.0,80.7911,80.8495,80.7326,80.741,41650.0
2017-02-03 14:10:00,96.73,96.77,96.6,96.61,63002.0,80.741,80.7744,80.6325,80.6408,63002.0
2017-02-03 14:20:00,96.62,96.74,96.61,96.7,40998.0,80.6492,80.7493,80.6408,80.7159,40998.0
2017-02-03 14:30:00,96.69,96.72,96.64,96.71,67507.0,80.7076,80.7326,80.6658,80.7243,67507.0
2017-02-03 14:40:00,96.71,96.78,96.69,96.71,40929.0,80.7243,80.7827,80.7076,80.7243,40929.0
2017-02-03 14:50:00,96.71,96.73,96.65,96.73,43504.0,80.7243,80.741,80.6742,80.741,43504.0
2017-02-03 15:00:00,96.73,96.76,96.69,96.74,76745.0,80.741,80.766,80.7076,80.7493,76745.0
2017-02-03 15:10:00,96.75,96.77,96.67,96.68,51981.0,80.7577,80.7744,80.6909,80.6992,51981.0
2017-02-03 15:20:00,96.69,96.7,96.59,96.69,70736.0,80.7076,80.7159,80.6241,80.7076,70736.0
2017-02-03 15:30:00,96.69,96.78,96.68,96.77,71060.0,80.7076,80.7827,80.6992,80.7744,71060.0
2017-02-03 15:40:00,96.78,96.83,96.74,96.8,90808.0,80.7827,80.8244,80.7493,80.7994,90808.0
2017-02-03 15:50:00,96.82,96.87,96.75,96.86,205149.0,80.8161,80.8578,80.7577,80.8495,205149.0
2017-02-06 09:30:00,96.68,96.86,96.51,96.74,33798.0,80.6992,80.8495,80.5573,80.7493,33798.0
2017-02-06 09:40:00,96.73,96.84,96.68,96.77,26648.0,80.741,80.8328,80.6992,80.7744,26648.0
2017-02-06 09:50:00,96.8,97.07,96.78,96.87,45916.0,80.7994,81.0248,80.7827,80.8578,45916.0
2017-02-06 10:00:00,96.85,96.87,96.67,96.7,57450.0,80.8411,80.8578,80.6909,80.7159,57450.0
2017-02-06 10:10:00,96.7,96.72,96.61,96.68,18596.0,80.7159,80.7326,80.6408,80.6992,18596.0
2017-02-06 10:20:00,96.69,96.91,96.68,96.89,19337.0,80.7076,80.8912,80.6992,80.8745,19337.0
2017-02-06 10:30:00,96.88,96.88,96.75,96.75,17610.0,80.8662,80.8662,80.7577,80.7577,17610.0
2017-02-06 10:40:00,96.75,96.75,96.58,96.59,38951.0,80.7577,80.7577,80.6158,80.6241,38951.0
2017-02-06 10:50:00,96.59,96.66,96.59,96.65,60100.0,80.6241,80.6825,80.6241,80.6742,60100.0
2017-02-06 11:00:00,96.65,96.76,96.65,96.7,13527.0,80.6742,80.766,80.6742,80.7159,13527.0
2017-02-06 11:10:00,96.69,96.83,96.69,96.75,12626.0,80.7076,80.8244,80.7076,80.7577,12626.0
2017-02-06 11:20:00,96.76,96.83,96.74,96.76,36798.0,80.766,80.8244,80.7493,80.766,36798.0
2017-02-06 11:30:00,96.76,96.8,96.73,96.73,28341.0,80.766,80.7994,80.741,80.741,28341.0
2017-02-06 11:40:00,96.74,96.78,96.66,96.72,27651.0,80.7493,80.7827,80.6825,80.7326,27651.0
2017-02-06 11:50:00,96.71,96.75,96.66,96.69,24097.0,80.7243,80.7577,80.6825,80.7076,24097.0
2017-02-06 12:00:00,96.68,96.69,96.59,96.62,54990.0,80.6992,80.7076,80.6241,80.6492,54990.0
2017-02-06 12:10:00,96.63,96.67,96.58,96.62,32123.0,80.6575,80.6909,80.6158,80.6492,32123.0
2017-02-06 12:20:00,96.62,96.65,96.56,96.62,18612.0,80.6492,80.6742,80.5991,80.6492,18612.0
2017-02-06 12:30:00,96.63,96.64,96.55,96.57,14968.0,80.6575,80.6658,80.5907,80.6074,14968.0
2017-02-06 12:40:00,96.57,96.6,96.51,96.52,17317.0,80.6074,80.6325,80.5573,80.5657,17317.0
2017-02-06 12:50:00,96.52,96.55,96.43,96.43,14214.0,80.5657,80.5907,80.4906,80.4906,14214.0
2017-02-06 13:00:00,96.46,96.51,96.37,96.4,24951.0,80.5156,80.5573,80.4405,80.4655,24951.0
2017-02-06 13:10:00,96.42,96.43,96.23,96.27,36888.0,80.4822,80.4906,80.3236,80.357,36888.0
2017-02-06 13:20:00,96.26,96.32,96.24,96.24,16338.0,80.3487,80.3987,80.332,80.332,16338.0
2017-02-06 13:30:00,96.23,96.26,96.14,96.16,22093.0,80.3236,80.3487,80.2485,80.2652,22093.0
2017-02-06 13:40:00,96.15,96.19,96.07,96.18,68585.0,80.2568,80.2902,80.1901,80.2819,68585.0
2017-02-06 13:50:00,96.19,96.26,96.19,96.23,26449.0,80.2902,80.3487,80.2902,80.3236,26449.0
2017-02-06 14:00:00,96.22,96.25,96.17,96.2,58160.0,80.3153,80.3403,80.2735,80.2986,58160.0
2017-02-06 14:10:00,96.2,96.3,96.15,96.3,57447.0,80.2986,80.382,80.2568,80.382,57447.0
2017-02-06 14:20:00,96.3,96.33,96.24,96.29,24612.0,80.382,80.4071,80.332,80.3737,24612.0
2017-02-06 14:30:00,96.29,96.33,96.17,96.21,21589.0,80.3737,80.4071,80.2735,80.3069,21589.0
2017-02-06 14:40:00,96.22,96.23,96.17,96.2,37572.0,80.3153,80.3236,80.2735,80.2986,37572.0
2017-02-06 14:50:00,96.2,96.26,96.16,96.24,48087.0,80.2986,80.3487,80.2652,80.332,48087.0
2017-02-06 15:00:00,96.25,96.36,96.22,96.36,34696.0,80.3403,80.4321,80.3153,80.4321,34696.0
2017-02-06 15:10:00,96.36,96.36,96.29,96.3,24123.0,80.4321,80.4321,80.3737,80.382,24123.0
2017-02-06 15:20:00,96.31,96.31,96.24,96.25,24186.0,80.3904,80.3904,80.332,80.3403,24186.0
2017-02-06 15:30:00,96.26,96.32,96.24,96.3,76259.0,80.3487,80.3987,80.332,80.382,76259.0
2017-02-06 15:40:00,96.3,96.4,96.28,96.32,39093.0,80.382,80.4655,80.3654,80.3987,39093.0
2017-02-06 15:50:00,96.33,96.52,96.33,96.47,115100.0,80.4071,80.5657,80.4071,80.5239,115100.0
2017-02-07 09:30:00,96.5,96.86,96.44,96.56,60833.0,80.549,80.8495,80.4989,80.5991,60833.0
2017-02-07 09:40:00,96.58,96.66,96.37,96.37,61065.0,80.6158,80.6825,80.4405,80.4405,61065.0
2017-02-07 09:50:00,96.38,96.47,96.28,96.3,32058.0,80.4488,80.5239,80.3654,80.382,32058.0
2017-02-07 10:00:00,96.3,96.44,96.16,96.2,29452.0,80.382,80.4989,80.2652,80.2986,29452.0
2017-02-07 10:10:00,96.22,96.36,96.13,96.14,25430.0,80.3153,80.4321,80.2401,80.2485,25430.0
2017-02-07 10:20:00,96.13,96.13,95.92,95.92,32477.0,80.2401,80.2401,80.0649,80.0649,32477.0
2017-02-07 10:30:00,95.94,96.09,95.91,96.04,42131.0,80.0816,80.2068,80.0565,80.165,42131.0
2017-02-07 10:40:00,96.07,96.26,96.07,96.17,25588.0,80.1901,80.3487,80.1901,80.2735,25588.0
2017-02-07 10:50:00,96.18,96.28,96.15,96.15,23941.0,80.2819,80.3654,80.2568,80.2568,23941.0
2017-02-07 11:00:00,96.17,96.23,96.12,96.16,25030.0,80.2735,80.3236,80.2318,80.2652,25030.0
2017-02-07 11:10:00,96.16,96.22,96.07,96.08,16748.0,80.2652,80.3153,80.1901,80.1984,16748.0
2017-02-07 11:20:00,96.09,96.09,95.92,95.96,26677.0,80.2068,80.2068,80.0649,80.0982,26677.0
2017-02-07 11:30:00,95.96,96.01,95.91,95.94,19743.0,80.0982,80.14,80.0565,80.0816,19743.0
2017-02-07 11:40:00,95.95,95.98,95.91,95.92,20119.0,80.0899,80.1149,80.0565,80.0649,20119.0
2017-02-07 11:50:00,95.93,95.98,95.91,95.93,17696.0,80.0732,80.1149,80.0565,80.0732,17696.0
2017-02-07 12:00:00,95.94,96.06,95.94,96.0,19551.0,80.0816,80.1817,80.0816,80.1316,19551.0
2017-02-07 12:10:00,96.01,96.09,96.01,96.04,14040.0,80.14,80.2068,80.14,80.165,14040.0
2017-02-07 12:20:00,96.04,96.09,95.98,95.98,15456.0,80.165,80.2068,80.1149,80.1149,15456.0
2017-02-07 12:30:00,95.99,96.1,95.98,96.09,12143.0,80.1233,80.2151,80.1149,80.2068,12143.0
2017-02-07 12:40:00,96.11,96.16,96.02,96.04,26901.0,80.2235,80.2652,80.1483,80.165,26901.0
2017-02-07 12:50:00,96.03,96.14,96.02,96.12,20369.0,80.1567,80.2485,80.1483,80.2318,20369.0
2017-02-07 13:00:00,96.12,96.19,96.11,96.16,15020.0,80.2318,80.2902,80.2235,80.2652,15020.0
2017-02-07 13:10:00,96.2,96.28,96.17,96.26,31864.0,80.2986,80.3654,80.2735,80.3487,31864.0
2017-02-07 13:20:00,96.27,96.29,96.18,96.19,18598.0,80.357,80.3737,80.2819,80.2902,18598.0
2017-02-07 13:30:00,96.18,96.24,96.09,96.09,19770.0,80.2819,80.332,80.2068,80.2068,19770.0
2017-02-07 13:40:00,96.1,96.13,96.04,96.06,18700.0,80.2151,80.2401,80.165,80.1817,18700.0
2017-02-07 13:50:00,96.04,96.11,96.03,96.06,12448.0,80.165,80.2235,80.1567,80.1817,12448.0
2017-02-07 14:00:00,96.09,96.19,96.09,96.16,20920.0,80.2068,80.2902,80.2068,80.2652,20920.0
2017-02-07 14:10:00,96.18,96.21,96.15,96.19,10882.0,80.2819,80.3069,80.2568,80.2902,10882.0
2017-02-07 14:20:00,96.17,96.24,96.16,96.2,18311.0,80.2735,80.332,80.2652,80.2986,18311.0
2017-02-07 14:30:00,96.21,96.23,96.18,96.19,17400.0,80.3069,80.3236,80.2819,80.2902,17400.0
2017-02-07 14:40:00,96.19,96.24,96.18,96.21,23267.0,80.2902,80.332,80.2819,80.3069,23267.0
2017-02-07 14:50:00,96.24,96.27,96.2,96.21,18047.0,80.332,80.357,80.2986,80.3069,18047.0
2017-02-07 15:00:00,96.24,96.28,96.22,96.27,20332.0,80.332,80.3654,80.3153,80.357,20332.0
2017-02-07 15:10:00,96.26,96.29,96.18,96.2,20248.0,80.3487,80.3737,80.2819,80.2986,20248.0
2017-02-07 15:20:00,96.19,96.21,96.12,96.19,23316.0,80.2902,80.3069,80.2318,80.2902,23316.0
2017-02-07 15:30:00,96.2,96.22,96.14,96.19,34968.0,80.2986,80.3153,80.2485,80.2902,34968.0
2017-02-07 15:40:00,96.19,96.26,96.17,96.17,44150.0,80.2902,80.3487,80.2735,80.2735,44150.0
2017-02-07 15:50:00,96.19,96.31,96.18,96.27,174958.0,80.2902,80.3904,80.2819,80.357,174958.0
2017-02-08 09:30:00,96.19,96.41,96.05,96.32,55458.0,80.2902,80.4739,80.1734,80.3987,55458.0
2017-02-08 09:40:00,96.32,96.41,96.21,96.23,14129.0,80.3987,80.4739,80.3069,80.3236,14129.0
2017-02-08 09:50:00,96.26,96.3,96.2,96.28,26872.0,80.3487,80.382,80.2986,80.3654,26872.0
2017-02-08 10:00:00,96.29,96.39,96.26,96.33,20543.0,80.3737,80.4572,80.3487,80.4071,20543.0
2017-02-08 10:10:00,96.33,96.44,96.31,96.38,16399.0,80.4071,80.4989,80.3904,80.4488,16399.0
2017-02-08 10:20:00,96.38,96.39,96.26,96.28,20276.0,80.4488,80.4572,80.3487,80.3654,20276.0
2017-02-08 10:30:00,96.3,96.32,96.17,96.32,19406.0,80.382,80.3987,80.2735,80.3987,19406.0
2017-02-08 10:40:00,96.32,96.45,96.3,96.38,18937.0,80.3987,80.5073,80.382,80.4488,18937.0
2017-02-08 10:50:00,96.38,96.42,96.29,96.42,20479.0,80.4488,80.4822,80.3737,80.4822,20479.0
2017-02-08 11:00:00,96.44,96.56,96.41,96.53,20466.0,80.4989,80.5991,80.4739,80.574,20466.0
2017-02-08 11:10:00,96.52,96.65,96.52,96.59,23592.0,80.5657,80.6742,80.5657,80.6241,23592.0
2017-02-08 11:20:00,96.59,96.63,96.49,96.5,14131.0,80.6241,80.6575,80.5406,80.549,14131.0
2017-02-08 11:30:00,96.51,96.73,96.5,96.71,15361.0,80.5573,80.741,80.549,80.7243,15361.0
2017-02-08 11:40:00,96.71,96.84,96.7,96.81,30870.0,80.7243,80.8328,80.7159,80.8077,30870.0
2017-02-08 11:50:00,96.83,96.85,96.75,96.83,27294.0,80.8244,80.8411,80.7577,80.8244,27294.0
2017-02-08 12:00:00,96.83,97.06,96.82,97.06,26144.0,80.8244,81.0164,80.8161,81.0164,26144.0
2017-02-08 12:10:00,97.04,97.04,96.92,96.97,20413.0,80.9997,80.9997,80.8996,80.9413,20413.0
2017-02-08 12:20:00,96.97,96.97,96.77,96.8,26976.0,80.9413,80.9413,80.7744,80.7994,26976.0
2017-02-08 12:30:00,96.79,96.8,96.72,96.78,11815.0,80.7911,80.7994,80.7326,80.7827,11815.0
2017-02-08 12:40:00,96.76,96.8,96.72,96.76,8736.0,80.766,80.7994,80.7326,80.766,8736.0
2017-02-08 12:50:00,96.74,96.79,96.73,96.78,10618.0,80.7493,80.7911,80.741,80.7827,10618.0
2017-02-08 13:00:00,96.78,96.84,96.77,96.81,10232.0,80.7827,80.8328,80.7744,80.8077,10232.0
2017-02-08 13:10:00,96.8,96.81,96.71,96.79,9713.0,80.7994,80.8077,80.7243,80.7911,9713.0
2017-02-08 13:20:00,96.77,96.83,96.74,96.82,9434.0,80.7744,80.8244,80.7493,80.8161,9434.0
2017-02-08 13:30:00,96.8,96.8,96.67,96.68,19596.0,80.7994,80.7994,80.6909,80.6992,19596.0
2017-02-08 13:40:00,96.67,96.7,96.61,96.68,13159.0,80.6909,80.7159,80.6408,80.6992,13159.0
2017-02-08 13:50:00,96.68,96.71,96.66,96.69,8773.0,80.6992,80.7243,80.6825,80.7076,8773.0
2017-02-08 14:00:00,96.69,96.69,96.58,96.59,14793.0,80.7076,80.7076,80.6158,80.6241,14793.0
2017-02-08 14:10:00,96.59,96.66,96.58,96.66,11245.0,80.6241,80.6825,80.6158,80.6825,11245.0
2017-02-08 14:20:00,96.65,96.68,96.61,96.62,11399.0,80.6742,80.6992,80.6408,80.6492,11399.0
2017-02-08 14:30:00,96.62,96.64,96.58,96.59,20714.0,80.6492,80.6658,80.6158,80.6241,20714.0
2017-02-08 14:40:00,96.59,96.66,96.59,96.63,17031.0,80.6241,80.6825,80.6241,80.6575,17031.0
2017-02-08 14:50:00,96.63,96.69,96.63,96.69,15759.0,80.6575,80.7076,80.6575,80.7076,15759.0
2017-02-08 15:00:00,96.68,96.77,96.64,96.75,25679.0,80.6992,80.7744,80.6658,80.7577,25679.0
2017-02-08 15:10:00,96.77,96.77,96.67,96.68,21675.0,80.7744,80.7744,80.6909,80.6992,21675.0
2017-02-08 15:20:00,96.67,96.77,96.61,96.77,26709.0,80.6909,80.7744,80.6408,80.7744,26709.0
2017-02-08 15:30:00,96.75,96.88,96.75,96.83,49167.0,80.7577,80.8662,80.7577,80.8244,49167.0
2017-02-08 15:40:00,96.82,96.83,96.71,96.72,65660.0,80.8161,80.8244,80.7243,80.7326,65660.0
2017-02-08 15:50:00,96.72,96.75,96.57,96.58,127692.0,80.7326,80.7577,80.6074,80.6158,127692.0
2017-02-09 09:30:00,96.77,96.88,96.31,96.84,38582.0,80.7744,80.8662,80.3904,80.8328,38582.0
2017-02-09 09:40:00,96.85,96.98,96.71,96.81,15811.0,80.8411,80.9496,80.7243,80.8077,15811.0
2017-02-09 09:50:00,96.79,97.19,96.77,97.18,20321.0,80.7911,81.1249,80.7744,81.1166,20321.0
2017-02-09 10:00:00,97.18,97.21,97.06,97.21,42036.0,81.1166,81.1416,81.0164,81.1416,42036.0
2017-02-09 10:10:00,97.19,97.38,97.16,97.32,23974.0,81.1249,81.2835,81.0999,81.2334,23974.0
2017-02-09 10:20:00,97.32,97.56,97.31,97.56,30278.0,81.2334,81.4338,81.2251,81.4338,30278.0
2017-02-09 10:30:00,97.56,97.63,97.4,97.4,35422.0,81.4338,81.4922,81.3002,81.3002,35422.0
2017-02-09 10:40:00,97.4,97.63,97.38,97.58,34515.0,81.3002,81.4922,81.2835,81.4505,34515.0
2017-02-09 10:50:00,97.56,97.68,97.52,97.67,35341.0,81.4338,81.5339,81.4004,81.5256,35341.0
2017-02-09 11:00:00,97.65,97.66,97.47,97.54,28833.0,81.5089,81.5172,81.3587,81.4171,28833.0
2017-02-09 11:10:00,97.55,97.7,97.51,97.7,20659.0,81.4254,81.5506,81.392,81.5506,20659.0
2017-02-09 11:20:00,97.7,97.82,97.67,97.69,29321.0,81.5506,81.6508,81.5256,81.5423,29321.0
2017-02-09 11:30:00,97.71,97.73,97.59,97.62,23535.0,81.559,81.5757,81.4588,81.4839,23535.0
2017-02-09 11:40:00,97.62,97.76,97.58,97.59,22236.0,81.4839,81.6007,81.4505,81.4588,22236.0
2017-02-09 11:50:00,97.6,97.71,97.56,97.59,35196.0,81.4672,81.559,81.4338,81.4588,35196.0
2017-02-09 12:00:00,97.57,97.67,97.57,97.64,15484.0,81.4421,81.5256,81.4421,81.5006,15484.0
2017-02-09 12:10:00,97.65,97.75,97.65,97.68,8632.0,81.5089,81.5924,81.5089,81.5339,8632.0
2017-02-09 12:20:00,97.69,97.7,97.52,97.54,13456.0,81.5423,81.5506,81.4004,81.4171,13456.0
2017-02-09 12:30:00,97.54,97.55,97.48,97.49,9493.0,81.4171,81.4254,81.367,81.3753,9493.0
2017-02-09 12:40:00,97.47,97.53,97.43,97.49,13144.0,81.3587,81.4087,81.3253,81.3753,13144.0
2017-02-09 12:50:00,97.49,97.53,97.45,97.5,7401.0,81.3753,81.4087,81.342,81.3837,7401.0
2017-02-09 13:00:00,97.49,97.6,97.49,97.58,22814.0,81.3753,81.4672,81.3753,81.4505,22814.0
2017-02-09 13:10:00,97.59,97.66,97.58,97.64,15986.0,81.4588,81.5172,81.4505,81.5006,15986.0
2017-02-09 13:20:00,97.59,97.63,97.55,97.62,13837.0,81.4588,81.4922,81.4254,81.4839,13837.0
2017-02-09 13:30:00,97.61,97.61,97.56,97.58,15464.0,81.4755,81.4755,81.4338,81.4505,15464.0
2017-02-09 13:40:00,97.57,97.7,97.57,97.67,26580.0,81.4421,81.5506,81.4421,81.5256,26580.0
2017-02-09 13:50:00,97.67,97.71,97.61,97.61,16613.0,81.5256,81.559,81.4755,81.4755,16613.0
2017-02-09 14:00:00,97.62,97.63,97.55,97.59,20021.0,81.4839,81.4922,81.4254,81.4588,20021.0
2017-02-09 14:10:00,97.59,97.67,97.58,97.65,20252.0,81.4588,81.5256,81.4505,81.5089,20252.0
2017-02-09 14:20:00,97.63,97.67,97.57,97.57,19526.0,81.4922,81.5256,81.4421,81.4421,19526.0
2017-02-09 14:30:00,97.57,97.77,97.57,97.75,20528.0,81.4421,81.6091,81.4421,81.5924,20528.0
2017-02-09 14:40:00,97.77,97.78,97.7,97.76,18245.0,81.6091,81.6174,81.5506,81.6007,18245.0
2017-02-09 14:50:00,97.77,97.91,97.77,97.86,27677.0,81.6091,81.7259,81.6091,81.6842,27677.0
2017-02-09 15:00:00,97.86,97.99,97.78,97.97,99762.0,81.6842,81.7927,81.6174,81.776,99762.0
2017-02-09 15:10:00,97.95,97.97,97.77,97.79,38610.0,81.7593,81.776,81.6091,81.6258,38610.0
2017-02-09 15:20:00,97.79,97.8,97.75,97.78,32687.0,81.6258,81.6341,81.5924,81.6174,32687.0
2017-02-09 15:30:00,97.79,97.82,97.69,97.71,45740.0,81.6258,81.6508,81.5423,81.559,45740.0
2017-02-09 15:40:00,97.71,97.73,97.59,97.65,56626.0,81.559,81.5757,81.4588,81.5089,56626.0
2017-02-09 15:50:00,97.67,97.69,97.55,97.63,147613.0,81.5256,81.5423,81.4254,81.4922,147613.0
2017-02-10 09:30:00,97.7,97.82,97.46,97.46,43524.0,81.5506,81.6508,81.3503,81.3503,43524.0
2017-02-10 09:40:00,97.51,97.74,97.5,97.74,17439.0,81.392,81.584,81.3837,81.584,17439.0
2017-02-10 09:50:00,97.74,97.97,97.73,97.87,39077.0,81.584,81.776,81.5757,81.6925,39077.0
2017-02-10 10:00:00,97.86,98.04,97.83,97.94,56547.0,81.6842,81.8344,81.6591,81.751,56547.0
2017-02-10 10:10:00,97.94,98.03,97.85,97.95,14137.0,81.751,81.8261,81.6758,81.7593,14137.0
2017-02-10 10:20:00,97.95,98.14,97.92,98.11,23351.0,81.7593,81.9179,81.7343,81.8929,23351.0
2017-02-10 10:30:00,98.1,98.27,98.08,98.26,18923.0,81.8845,82.0264,81.8678,82.0181,18923.0
2017-02-10 10:40:00,98.26,98.3,98.18,98.27,25191.0,82.0181,82.0515,81.9513,82.0264,25191.0
2017-02-10 10:50:00,98.25,98.25,98.07,98.08,14303.0,82.0097,82.0097,81.8595,81.8678,14303.0
2017-02-10 11:00:00,98.08,98.08,97.93,97.94,19438.0,81.8678,81.8678,81.7426,81.751,19438.0
2017-02-10 11:10:00,97.93,98.08,97.93,98.04,23808.0,81.7426,81.8678,81.7426,81.8344,23808.0
2017-02-10 11:20:00,98.03,98.03,97.9,97.94,19373.0,81.8261,81.8261,81.7176,81.751,19373.0
2017-02-10 11:30:00,97.95,98.01,97.89,97.89,26018.0,81.7593,81.8094,81.7092,81.7092,26018.0
2017-02-10 11:40:00,97.88,97.9,97.76,97.79,15296.0,81.7009,81.7176,81.6007,81.6258,15296.0
2017-02-10 11:50:00,97.79,97.79,97.67,97.69,31425.0,81.6258,81.6258,81.5256,81.5423,31425.0
2017-02-10 12:00:00,97.7,97.8,97.7,97.8,10339.0,81.5506,81.6341,81.5506,81.6341,10339.0
2017-02-10 12:10:00,97.81,97.81,97.7,97.74,79746.0,81.6425,81.6425,81.5506,81.584,79746.0
2017-02-10 12:20:00,97.75,97.81,97.73,97.81,8493.0,81.5924,81.6425,81.5757,81.6425,8493.0
2017-02-10 12:30:00,97.78,97.84,97.77,97.82,11428.0,81.6174,81.6675,81.6091,81.6508,11428.0
2017-02-10 12:40:00,97.81,97.87,97.81,97.87,9794.0,81.6425,81.6925,81.6425,81.6925,9794.0
2017-02-10 12:50:00,97.87,97.95,97.84,97.93,21386.0,81.6925,81.7593,81.6675,81.7426,21386.0
2017-02-10 13:00:00,97.94,97.99,97.9,97.98,15723.0,81.751,81.7927,81.7176,81.7844,15723.0
2017-02-10 13:10:00,97.98,98.03,97.94,98.01,8314.0,81.7844,81.8261,81.751,81.8094,8314.0
2017-02-10 13:20:00,98.01,98.04,97.93,97.97,13802.0,81.8094,81.8344,81.7426,81.776,13802.0
2017-02-10 13:30:00,97.97,98.04,97.97,98.04,19950.0,81.776,81.8344,81.776,81.8344,19950.0
2017-02-10 13:40:00,98.03,98.1,98.02,98.1,18269.0,81.8261,81.8845,81.8177,81.8845,18269.0
2017-02-10 13:50:00,98.1,98.1,97.94,97.95,11385.0,81.8845,81.8845,81.751,81.7593,11385.0
2017-02-10 14:00:00,97.95,97.95,97.84,97.87,17286.0,81.7593,81.7593,81.6675,81.6925,17286.0
2017-02-10 14:10:00,97.87,97.95,97.86,97.9,21689.0,81.6925,81.7593,81.6842,81.7176,21689.0
2017-02-10 14:20:00,97.9,97.9,97.85,97.89,8910.0,81.7176,81.7176,81.6758,81.7092,8910.0
2017-02-10 14:30:00,97.89,97.89,97.81,97.81,18532.0,81.7092,81.7092,81.6425,81.6425,18532.0
2017-02-10 14:40:00,97.83,97.86,97.8,97.83,16020.0,81.6591,81.6842,81.6341,81.6591,16020.0
2017-02-10 14:50:00,97.82,97.83,97.76,97.79,31410.0,81.6508,81.6591,81.6007,81.6258,31410.0
2017-02-10 15:00:00,97.79,97.87,97.79,97.85,18965.0,81.6258,81.6925,81.6258,81.6758,18965.0
2017-02-10 15:10:00,97.85,97.9,97.81,97.84,14759.0,81.6758,81.7176,81.6425,81.6675,14759.0
2017-02-10 15:20:00,97.84,97.85,97.79,97.81,17314.0,81.6675,81.6758,81.6258,81.6425,17314.0
2017-02-10 15:30:00,97.83,97.88,97.83,97.87,22217.0,81.6591,81.7009,81.6591,81.6925,22217.0
2017-02-10 15:40:00,97.87,97.88,97.82,97.84,20968.0,81.6925,81.7009,81.6508,81.6675,20968.0
2017-02-10 15:50:00,97.85,97.87,97.8,97.81,53602.0,81.6758,81.6925,81.6341,81.6425,53602.0
2017-02-13 09:30:00,98.06,98.31,98.06,98.3,40709.0,81.8511,82.0598,81.8511,82.0515,40709.0
2017-02-13 09:40:00,98.28,98.39,98.23,98.35,21936.0,82.0348,82.1266,81.993,82.0932,21936.0
2017-02-13 09:50:00,98.35,98.37,98.19,98.35,21173.0,82.0932,82.1099,81.9596,82.0932,21173.0
2017-02-13 10:00:00,98.37,98.42,98.31,98.39,24294.0,82.1099,82.1516,82.0598,82.1266,24294.0
2017-02-13 10:10:00,98.37,98.46,98.31,98.42,29750.0,82.1099,82.185,82.0598,82.1516,29750.0
2017-02-13 10:20:00,98.42,98.45,98.35,98.38,16799.0,82.1516,82.1767,82.0932,82.1182,16799.0
2017-02-13 10:30:00,98.38,98.47,98.33,98.38,28981.0,82.1182,82.1934,82.0765,82.1182,28981.0
2017-02-13 10:40:00,98.4,98.43,98.32,98.4,29203.0,82.1349,82.16,82.0682,82.1349,29203.0
2017-02-13 10:50:00,98.39,98.42,98.28,98.3,23944.0,82.1266,82.1516,82.0348,82.0515,23944.0
2017-02-13 11:00:00,98.3,98.39,98.29,98.38,52950.0,82.0515,82.1266,82.0431,82.1182,52950.0
2017-02-13 11:10:00,98.38,98.43,98.3,98.31,28077.0,82.1182,82.16,82.0515,82.0598,28077.0
2017-02-13 11:20:00,98.31,98.35,98.26,98.33,15176.0,82.0598,82.0932,82.0181,82.0765,15176.0
2017-02-13 11:30:00,98.33,98.34,98.27,98.29,14087.0,82.0765,82.0848,82.0264,82.0431,14087.0
2017-02-13 11:40:00,98.29,98.4,98.27,98.39,15068.0,82.0431,82.1349,82.0264,82.1266,15068.0
2017-02-13 11:50:00,98.38,98.39,98.33,98.33,15104.0,82.1182,82.1266,82.0765,82.0765,15104.0
2017-02-13 12:00:00,98.32,98.38,98.3,98.34,12143.0,82.0682,82.1182,82.0515,82.0848,12143.0
2017-02-13 12:10:00,98.34,98.37,98.26,98.26,8257.0,82.0848,82.1099,82.0181,82.0181,8257.0
2017-02-13 12:20:00,98.28,98.28,98.17,98.25,21825.0,82.0348,82.0348,81.9429,82.0097,21825.0
2017-02-13 12:30:00,98.25,98.32,98.24,98.3,15789.0,82.0097,82.0682,82.0014,82.0515,15789.0
2017-02-13 12:40:00,98.3,98.39,98.27,98.39,98500.0,82.0515,82.1266,82.0264,82.1266,98500.0
2017-02-13 12:50:00,98.41,98.47,98.4,98.44,19357.0,82.1433,82.1934,82.1349,82.1683,19357.0
2017-02-13 13:00:00,98.44,98.45,98.39,98.45,8610.0,82.1683,82.1767,82.1266,82.1767,8610.0
2017-02-13 13:10:00,98.45,98.45,98.41,98.44,19756.0,82.1767,82.1767,82.1433,82.1683,19756.0
2017-02-13 13:20:00,98.44,98.51,98.38,98.51,22114.0,82.1683,82.2267,82.1182,82.2267,22114.0
2017-02-13 13:30:00,98.5,98.51,98.43,98.43,28035.0,82.2184,82.2267,82.16,82.16,28035.0
2017-02-13 13:40:00,98.43,98.53,98.41,98.47,23586.0,82.16,82.2434,82.1433,82.1934,23586.0
2017-02-13 13:50:00,98.48,98.54,98.48,98.51,16466.0,82.2017,82.2518,82.2017,82.2267,16466.0
2017-02-13 14:00:00,98.53,98.53,98.46,98.52,20374.0,82.2434,82.2434,82.185,82.2351,20374.0
2017-02-13 14:10:00,98.52,98.56,98.48,98.52,15477.0,82.2351,82.2685,82.2017,82.2351,15477.0
2017-02-13 14:20:00,98.52,98.58,98.52,98.55,15820.0,82.2351,82.2852,82.2351,82.2601,15820.0
2017-02-13 14:30:00,98.55,98.58,98.5,98.57,13765.0,82.2601,82.2852,82.2184,82.2768,13765.0
2017-02-13 14:40:00,98.57,98.6,98.53,98.55,21578.0,82.2768,82.3019,82.2434,82.2601,21578.0
2017-02-13 14:50:00,98.55,98.58,98.51,98.52,17572.0,82.2601,82.2852,82.2267,82.2351,17572.0
2017-02-13 15:00:00,98.53,98.54,98.48,98.52,30802.0,82.2434,82.2518,82.2017,82.2351,30802.0
2017-02-13 15:10:00,98.52,98.57,98.48,98.48,30079.0,82.2351,82.2768,82.2017,82.2017,30079.0
2017-02-13 15:20:00,98.48,98.54,98.45,98.53,27971.0,82.2017,82.2518,82.1767,82.2434,27971.0
2017-02-13 15:30:00,98.54,98.54,98.45,98.51,35600.0,82.2518,82.2518,82.1767,82.2267,35600.0
2017-02-13 15:40:00,98.52,98.54,98.44,98.47,45849.0,82.2351,82.2518,82.1683,82.1934,45849.0
2017-02-13 15:50:00,98.48,98.59,98.48,98.58,191421.0,82.2017,82.2935,82.2017,82.2852,191421.0
2017-02-14 09:30:00,98.42,98.74,98.32,98.63,61916.0,82.1516,82.4187,82.0682,82.3269,61916.0
2017-02-14 09:40:00,98.64,98.81,98.61,98.77,45061.0,82.3353,82.4772,82.3102,82.4438,45061.0
2017-02-14 09:50:00,98.74,98.87,98.74,98.86,28308.0,82.4187,82.5272,82.4187,82.5189,28308.0
2017-02-14 10:00:00,98.85,99.04,98.75,99.03,126863.0,82.5105,82.6691,82.4271,82.6608,126863.0
2017-02-14 10:10:00,99.02,99.26,99.02,99.18,42236.0,82.6524,82.8528,82.6524,82.786,42236.0
2017-02-14 10:20:00,99.17,99.25,99.13,99.17,25515.0,82.7777,82.8444,82.7443,82.7777,25515.0
2017-02-14 10:30:00,99.17,99.2,98.92,98.99,23690.0,82.7777,82.8027,82.569,82.6274,23690.0
2017-02-14 10:40:00,99.01,99.01,98.85,98.93,35015.0,82.6441,82.6441,82.5105,82.5773,35015.0
2017-02-14 10:50:00,98.94,99.11,98.94,99.04,24067.0,82.5857,82.7276,82.5857,82.6691,24067.0
2017-02-14 11:00:00,99.03,99.03,98.76,98.83,26014.0,82.6608,82.6608,82.4354,82.4939,26014.0
2017-02-14 11:10:00,98.82,99.1,98.82,99.1,37350.0,82.4855,82.7192,82.4855,82.7192,37350.0
2017-02-14 11:20:00,99.1,99.11,99.04,99.09,35924.0,82.7192,82.7276,82.6691,82.7109,35924.0
2017-02-14 11:30:00,99.09,99.25,99.08,99.23,25192.0,82.7109,82.8444,82.7025,82.8277,25192.0
2017-02-14 11:40:00,99.22,99.25,99.15,99.2,21889.0,82.8194,82.8444,82.761,82.8027,21889.0
2017-02-14 11:50:00,99.19,99.3,99.18,99.28,32222.0,82.7943,82.8862,82.786,82.8695,32222.0
2017-02-14 12:00:00,99.28,99.31,99.26,99.27,29476.0,82.8695,82.8945,82.8528,82.8611,29476.0
2017-02-14 12:10:00,99.26,99.33,99.25,99.3,34392.0,82.8528,82.9112,82.8444,82.8862,34392.0
2017-02-14 12:20:00,99.3,99.35,99.27,99.35,17162.0,82.8862,82.9279,82.8611,82.9279,17162.0
2017-02-14 12:30:00,99.33,99.46,99.33,99.43,32119.0,82.9112,83.0197,82.9112,82.9947,32119.0
2017-02-14 12:40:00,99.43,99.47,99.4,99.42,14222.0,82.9947,83.0281,82.9696,82.9863,14222.0
2017-02-14 12:50:00,99.42,99.49,99.42,99.45,14123.0,82.9863,83.0448,82.9863,83.0114,14123.0
2017-02-14 13:00:00,99.45,99.54,99.43,99.54,23275.0,83.0114,83.0865,82.9947,83.0865,23275.0
2017-02-14 13:10:00,99.54,99.59,99.49,99.52,24773.0,83.0865,83.1282,83.0448,83.0698,24773.0
2017-02-14 13:20:00,99.51,99.59,99.5,99.58,24497.0,83.0615,83.1282,83.0531,83.1199,24497.0
2017-02-14 13:30:00,99.58,99.59,99.5,99.54,17682.0,83.1199,83.1282,83.0531,83.0865,17682.0
2017-02-14 13:40:00,99.53,99.54,99.46,99.46,13470.0,83.0781,83.0865,83.0197,83.0197,13470.0
2017-02-14 13:50:00,99.45,99.51,99.43,99.48,16902.0,83.0114,83.0615,82.9947,83.0364,16902.0
2017-02-14 14:00:00,99.48,99.6,99.46,99.59,18933.0,83.0364,83.1366,83.0197,83.1282,18933.0
2017-02-14 14:10:00,99.58,99.58,99.53,99.53,15795.0,83.1199,83.1199,83.0781,83.0781,15795.0
2017-02-14 14:20:00,99.54,99.54,99.44,99.48,33879.0,83.0865,83.0865,83.003,83.0364,33879.0
2017-02-14 14:30:00,99.47,99.51,99.41,99.43,58201.0,83.0281,83.0615,82.978,82.9947,58201.0
2017-02-14 14:40:00,99.45,99.48,99.39,99.42,19632.0,83.0114,83.0364,82.9613,82.9863,19632.0
2017-02-14 14:50:00,99.43,99.48,99.39,99.45,29355.0,82.9947,83.0364,82.9613,83.0114,29355.0
2017-02-14 15:00:00,99.44,99.47,99.4,99.4,17032.0,83.003,83.0281,82.9696,82.9696,17032.0
2017-02-14 15:10:00,99.4,99.4,99.31,99.32,21251.0,82.9696,82.9696,82.8945,82.9029,21251.0
2017-02-14 15:20:00,99.31,99.41,99.31,99.35,32343.0,82.8945,82.978,82.8945,82.9279,32343.0
2017-02-14 15:30:00,99.35,99.39,99.28,99.39,37134.0,82.9279,82.9613,82.8695,82.9613,37134.0
2017-02-14 15:40:00,99.39,99.43,99.38,99.42,45274.0,82.9613,82.9947,82.9529,82.9863,45274.0
2017-02-14 15:50:00,99.42,99.48,99.37,99.43,81586.0,82.9863,83.0364,82.9446,82.9947,81586.0
2017-02-15 09:30:00,98.89,99.14,98.54,98.66,65625.0,82.5439,82.7526,82.2518,82.352,65625.0
2017-02-15 09:40:00,98.68,99.08,98.68,98.95,52397.0,82.3686,82.7025,82.3686,82.594,52397.0
2017-02-15 09:50:00,98.92,99.03,98.85,98.95,68097.0,82.569,82.6608,82.5105,82.594,68097.0
2017-02-15 10:00:00,98.97,99.1,98.88,99.1,39502.0,82.6107,82.7192,82.5356,82.7192,39502.0
2017-02-15 10:10:00,99.1,99.37,99.09,99.25,41947.0,82.7192,82.9446,82.7109,82.8444,41947.0
2017-02-15 10:20:00,99.23,99.25,99.09,99.12,19634.0,82.8277,82.8444,82.7109,82.7359,19634.0
2017-02-15 10:30:00,99.12,99.16,99.02,99.05,26035.0,82.7359,82.7693,82.6524,82.6775,26035.0
2017-02-15 10:40:00,99.06,99.12,98.94,98.94,31422.0,82.6858,82.7359,82.5857,82.5857,31422.0
2017-02-15 10:50:00,98.93,99.08,98.93,99.05,30380.0,82.5773,82.7025,82.5773,82.6775,30380.0
2017-02-15 11:00:00,99.05,99.12,98.98,99.01,35055.0,82.6775,82.7359,82.6191,82.6441,35055.0
2017-02-15 11:10:00,99.02,99.26,99.02,99.22,28378.0,82.6524,82.8528,82.6524,82.8194,28378.0
2017-02-15 11:20:00,99.23,99.38,99.23,99.34,31003.0,82.8277,82.9529,82.8277,82.9196,31003.0
2017-02-15 11:30:00,99.33,99.34,99.21,99.32,28919.0,82.9112,82.9196,82.811,82.9029,28919.0
2017-02-15 11:40:00,99.31,99.36,99.27,99.34,34072.0,82.8945,82.9362,82.8611,82.9196,34072.0
2017-02-15 11:50:00,99.34,99.35,99.27,99.3,23006.0,82.9196,82.9279,82.8611,82.8862,23006.0
2017-02-15 12:00:00,99.31,99.34,99.29,99.31,20819.0,82.8945,82.9196,82.8778,82.8945,20819.0
2017-02-15 12:10:00,99.31,99.36,99.3,99.31,28491.0,82.8945,82.9362,82.8862,82.8945,28491.0
2017-02-15 12:20:00,99.32,99.33,99.26,99.31,20177.0,82.9029,82.9112,82.8528,82.8945,20177.0
2017-02-15 12:30:00,99.29,99.33,99.27,99.27,10668.0,82.8778,82.9112,82.8611,82.8611,10668.0
2017-02-15 12:40:00,99.28,99.3,99.25,99.27,25005.0,82.8695,82.8862,82.8444,82.8611,25005.0
2017-02-15 12:50:00,99.3,99.34,99.27,99.27,10220.0,82.8862,82.9196,82.8611,82.8611,10220.0
2017-02-15 13:00:00,99.28,99.34,99.28,99.33,18822.0,82.8695,82.9196,82.8695,82.9112,18822.0
2017-02-15 13:10:00,99.33,99.34,99.23,99.3,15732.0,82.9112,82.9196,82.8277,82.8862,15732.0
2017-02-15 13:20:00,99.3,99.32,99.27,99.31,10349.0,82.8862,82.9029,82.8611,82.8945,10349.0
2017-02-15 13:30:00,99.32,99.32,99.23,99.25,11053.0,82.9029,82.9029,82.8277,82.8444,11053.0
2017-02-15 13:40:00,99.25,99.32,99.24,99.31,10069.0,82.8444,82.9029,82.8361,82.8945,10069.0
2017-02-15 13:50:00,99.3,99.43,99.29,99.38,28568.0,82.8862,82.9947,82.8778,82.9529,28568.0
2017-02-15 14:00:00,99.38,99.45,99.37,99.42,15561.0,82.9529,83.0114,82.9446,82.9863,15561.0
2017-02-15 14:10:00,99.41,99.42,99.35,99.37,15827.0,82.978,82.9863,82.9279,82.9446,15827.0
2017-02-15 14:20:00,99.37,99.43,99.35,99.4,16373.0,82.9446,82.9947,82.9279,82.9696,16373.0
2017-02-15 14:30:00,99.39,99.42,99.35,99.35,21196.0,82.9613,82.9863,82.9279,82.9279,21196.0
2017-02-15 14:40:00,99.35,99.42,99.34,99.36,25200.0,82.9279,82.9863,82.9196,82.9362,25200.0
2017-02-15 14:50:00,99.37,99.43,99.36,99.42,27562.0,82.9446,82.9947,82.9362,82.9863,27562.0
2017-02-15 15:00:00,99.42,99.51,99.41,99.51,14347.0,82.9863,83.0615,82.978,83.0615,14347.0
2017-02-15 15:10:00,99.52,99.58,99.51,99.55,21719.0,83.0698,83.1199,83.0615,83.0948,21719.0
2017-02-15 15:20:00,99.55,99.61,99.53,99.54,25197.0,83.0948,83.1449,83.0781,83.0865,25197.0
2017-02-15 15:30:00,99.55,99.62,99.55,99.61,49437.0,83.0948,83.1533,83.0948,83.1449,49437.0
2017-02-15 15:40:00,99.6,99.66,99.55,99.57,38096.0,83.1366,83.1867,83.0948,83.1115,38096.0
2017-02-15 15:50:00,99.6,99.65,99.56,99.64,139043.0,83.1366,83.1783,83.1032,83.17,139043.0
2017-02-16 09:30:00,99.59,99.85,99.37,99.66,38980.0,83.1282,83.3452,82.9446,83.1867,38980.0
2017-02-16 09:40:00,99.68,99.71,99.46,99.54,52280.0,83.2034,83.2284,83.0197,83.0865,52280.0
2017-02-16 09:50:00,99.53,99.56,99.41,99.47,23728.0,83.0781,83.1032,82.978,83.0281,23728.0
2017-02-16 10:00:00,99.47,99.52,99.35,99.51,21366.0,83.0281,83.0698,82.9279,83.0615,21366.0
2017-02-16 10:10:00,99.55,99.62,99.52,99.52,13241.0,83.0948,83.1533,83.0698,83.0698,13241.0
2017-02-16 10:20:00,99.5,99.74,99.5,99.69,23160.0,83.0531,83.2534,83.0531,83.2117,23160.0
2017-02-16 10:30:00,99.69,99.73,99.59,99.62,17607.0,83.2117,83.2451,83.1282,83.1533,17607.0
2017-02-16 10:40:00,99.63,99.66,99.34,99.36,55666.0,83.1616,83.1867,82.9196,82.9362,55666.0
2017-02-16 10:50:00,99.37,99.38,99.19,99.3,22450.0,82.9446,82.9529,82.7943,82.8862,22450.0
2017-02-16 11:00:00,99.31,99.39,99.24,99.34,20146.0,82.8945,82.9613,82.8361,82.9196,20146.0
2017-02-16 11:10:00,99.34,99.37,99.24,99.36,33585.0,82.9196,82.9446,82.8361,82.9362,33585.0
2017-02-16 11:20:00,99.38,99.42,99.34,99.35,24662.0,82.9529,82.9863,82.9196,82.9279,24662.0
2017-02-16 11:30:00,99.37,99.38,99.31,99.38,14041.0,82.9446,82.9529,82.8945,82.9529,14041.0
2017-02-16 11:40:00,99.38,99.45,99.36,99.43,12788.0,82.9529,83.0114,82.9362,82.9947,12788.0
2017-02-16 11:50:00,99.42,99.47,99.38,99.47,8630.0,82.9863,83.0281,82.9529,83.0281,8630.0
2017-02-16 12:00:00,99.47,99.49,99.39,99.41,26989.0,83.0281,83.0448,82.9613,82.978,26989.0
2017-02-16 12:10:00,99.4,99.52,99.4,99.49,7406.0,82.9696,83.0698,82.9696,83.0448,7406.0
2017-02-16 12:20:00,99.51,99.7,99.5,99.63,51192.0,83.0615,83.22,83.0531,83.1616,51192.0
2017-02-16 12:30:00,99.63,99.68,99.54,99.64,56418.0,83.1616,83.2034,83.0865,83.17,56418.0
2017-02-16 12:40:00,99.64,99.68,99.58,99.6,9041.0,83.17,83.2034,83.1199,83.1366,9041.0
2017-02-16 12:50:00,99.61,99.66,99.54,99.57,18417.0,83.1449,83.1867,83.0865,83.1115,18417.0
2017-02-16 13:00:00,99.58,99.61,99.5,99.58,14874.0,83.1199,83.1449,83.0531,83.1199,14874.0
2017-02-16 13:10:00,99.58,99.58,99.47,99.55,12614.0,83.1199,83.1199,83.0281,83.0948,12614.0
2017-02-16 13:20:00,99.55,99.59,99.51,99.59,15743.0,83.0948,83.1282,83.0615,83.1282,15743.0
2017-02-16 13:30:00,99.59,99.62,99.53,99.62,13831.0,83.1282,83.1533,83.0781,83.1533,13831.0
2017-02-16 13:40:00,99.61,99.61,99.53,99.6,14529.0,83.1449,83.1449,83.0781,83.1366,14529.0
2017-02-16 13:50:00,99.6,99.64,99.59,99.62,12089.0,83.1366,83.17,83.1282,83.1533,12089.0
2017-02-16 14:00:00,99.63,99.68,99.6,99.68,9776.0,83.1616,83.2034,83.1366,83.2034,9776.0
2017-02-16 14:10:00,99.67,99.68,99.56,99.58,20549.0,83.195,83.2034,83.1032,83.1199,20549.0
2017-02-16 14:20:00,99.58,99.63,99.51,99.62,17342.0,83.1199,83.1616,83.0615,83.1533,17342.0
2017-02-16 14:30:00,99.61,99.61,99.55,99.55,23079.0,83.1449,83.1449,83.0948,83.0948,23079.0
2017-02-16 14:40:00,99.56,99.68,99.56,99.62,18372.0,83.1032,83.2034,83.1032,83.1533,18372.0
2017-02-16 14:50:00,99.63,99.71,99.6,99.7,20005.0,83.1616,83.2284,83.1366,83.22,20005.0
2017-02-16 15:00:00,99.69,99.76,99.68,99.74,20694.0,83.2117,83.2701,83.2034,83.2534,20694.0
2017-02-16 15:10:00,99.74,99.78,99.73,99.73,30881.0,83.2534,83.2868,83.2451,83.2451,30881.0
2017-02-16 15:20:00,99.72,99.78,99.7,99.74,23420.0,83.2367,83.2868,83.22,83.2534,23420.0
2017-02-16 15:30:00,99.75,99.84,99.75,99.78,26037.0,83.2618,83.3369,83.2618,83.2868,26037.0
2017-02-16 15:40:00,99.77,99.79,99.71,99.72,34263.0,83.2785,83.2952,83.2284,83.2367,34263.0
2017-02-16 15:50:00,99.73,99.88,99.72,99.88,87786.0,83.2451,83.3703,83.2367,83.3703,87786.0
2017-02-17 09:30:00,99.6,99.6,99.25,99.3,184375.0,83.1366,83.1366,82.8444,82.8862,184375.0
2017-02-17 09:40:00,99.33,99.4,99.22,99.24,33777.0,82.9112,82.9696,82.8194,82.8361,33777.0
2017-02-17 09:50:00,99.23,99.41,99.23,99.38,29937.0,82.8277,82.978,82.8277,82.9529,29937.0
2017-02-17 10:00:00,99.4,99.42,99.28,99.36,33055.0,82.9696,82.9863,82.8695,82.9362,33055.0
2017-02-17 10:10:00,99.35,99.38,99.27,99.3,22153.0,82.9279,82.9529,82.8611,82.8862,22153.0
2017-02-17 10:20:00,99.3,99.32,99.2,99.24,15367.0,82.8862,82.9029,82.8027,82.8361,15367.0
2017-02-17 10:30:00,99.26,99.28,99.17,99.19,23013.0,82.8528,82.8695,82.7777,82.7943,23013.0
2017-02-17 10:40:00,99.19,99.28,99.12,99.12,17406.0,82.7943,82.8695,82.7359,82.7359,17406.0
2017-02-17 10:50:00,99.12,99.12,99.02,99.03,14445.0,82.7359,82.7359,82.6524,82.6608,14445.0
2017-02-17 11:00:00,99.03,99.11,99.02,99.02,15385.0,82.6608,82.7276,82.6524,82.6524,15385.0
2017-02-17 11:10:00,99.02,99.05,98.94,98.95,31736.0,82.6524,82.6775,82.5857,82.594,31736.0
2017-02-17 11:20:00,98.94,98.94,98.82,98.87,7023.0,82.5857,82.5857,82.4855,82.5272,7023.0
2017-02-17 11:30:00,98.88,98.97,98.88,98.96,14572.0,82.5356,82.6107,82.5356,82.6024,14572.0
2017-02-17 11:40:00,98.98,99.1,98.98,99.08,13375.0,82.6191,82.7192,82.6191,82.7025,13375.0
2017-02-17 11:50:00,99.09,99.11,99.0,99.01,11467.0,82.7109,82.7276,82.6358,82.6441,11467.0
2017-02-17 12:00:00,99.0,99.01,98.94,98.96,13634.0,82.6358,82.6441,82.5857,82.6024,13634.0
2017-02-17 12:10:00,98.96,99.0,98.93,99.0,13695.0,82.6024,82.6358,82.5773,82.6358,13695.0
2017-02-17 12:20:00,99.0,99.14,99.0,99.14,12117.0,82.6358,82.7526,82.6358,82.7526,12117.0
2017-02-17 12:30:00,99.12,99.17,99.1,99.12,14955.0,82.7359,82.7777,82.7192,82.7359,14955.0
2017-02-17 12:40:00,99.13,99.22,99.12,99.19,18263.0,82.7443,82.8194,82.7359,82.7943,18263.0
2017-02-17 12:50:00,99.2,99.25,99.16,99.25,10581.0,82.8027,82.8444,82.7693,82.8444,10581.0
2017-02-17 13:00:00,99.25,99.3,99.24,99.25,11889.0,82.8444,82.8862,82.8361,82.8444,11889.0
2017-02-17 13:10:00,99.26,99.31,99.25,99.3,7637.0,82.8528,82.8945,82.8444,82.8862,7637.0
2017-02-17 13:20:00,99.31,99.36,99.3,99.32,18072.0,82.8945,82.9362,82.8862,82.9029,18072.0
2017-02-17 13:30:00,99.32,99.32,99.28,99.28,12662.0,82.9029,82.9029,82.8695,82.8695,12662.0
2017-02-17 13:40:00,99.28,99.29,99.22,99.26,9841.0,82.8695,82.8778,82.8194,82.8528,9841.0
2017-02-17 13:50:00,99.25,99.25,99.16,99.2,24799.0,82.8444,82.8444,82.7693,82.8027,24799.0
2017-02-17 14:00:00,99.2,99.24,99.2,99.23,5694.0,82.8027,82.8361,82.8027,82.8277,5694.0
2017-02-17 14:10:00,99.24,99.28,99.24,99.27,21987.0,82.8361,82.8695,82.8361,82.8611,21987.0
2017-02-17 14:20:00,99.26,99.26,99.19,99.2,18034.0,82.8528,82.8528,82.7943,82.8027,18034.0
2017-02-17 14:30:00,99.2,99.21,99.16,99.2,14192.0,82.8027,82.811,82.7693,82.8027,14192.0
2017-02-17 14:40:00,99.22,99.22,99.18,99.22,12246.0,82.8194,82.8194,82.786,82.8194,12246.0
2017-02-17 14:50:00,99.22,99.22,99.17,99.18,16418.0,82.8194,82.8194,82.7777,82.786,16418.0
2017-02-17 15:00:00,99.17,99.24,99.17,99.24,13464.0,82.7777,82.8361,82.7777,82.8361,13464.0
2017-02-17 15:10:00,99.24,99.27,99.21,99.25,33752.0,82.8361,82.8611,82.811,82.8444,33752.0
2017-02-17 15:20:00,99.25,99.4,99.24,99.4,21028.0,82.8444,82.9696,82.8361,82.9696,21028.0
2017-02-17 15:30:00,99.4,99.45,99.35,99.36,35864.0,82.9696,83.0114,82.9279,82.9362,35864.0
2017-02-17 15:40:00,99.37,99.47,99.35,99.42,37938.0,82.9446,83.0281,82.9279,82.9863,37938.0
2017-02-17 15:50:00,99.43,99.7,99.43,99.68,199358.0,82.9947,83.22,82.9947,83.2034,199358.0
2017-02-21 09:30:00,99.39,99.59,99.26,99.45,54946.0,82.9613,83.1282,82.8528,83.0114,54946.0
2017-02-21 09:40:00,99.46,99.5,99.19,99.45,49665.0,83.0197,83.0531,82.7943,83.0114,49665.0
2017-02-21 09:50:00,99.45,99.48,99.31,99.34,33047.0,83.0114,83.0364,82.8945,82.9196,33047.0
2017-02-21 10:00:00,99.36,99.36,99.26,99.31,24459.0,82.9362,82.9362,82.8528,82.8945,24459.0
2017-02-21 10:10:00,99.32,99.32,99.14,99.15,90936.0,82.9029,82.9029,82.7526,82.761,90936.0
2017-02-21 10:20:00,99.16,99.25,98.99,99.05,65685.0,82.7693,82.8444,82.6274,82.6775,65685.0
2017-02-21 10:30:00,99.06,99.07,98.95,99.0,39358.0,82.6858,82.6942,82.594,82.6358,39358.0
2017-02-21 10:40:00,99.0,99.04,98.85,98.9,48898.0,82.6358,82.6691,82.5105,82.5523,48898.0
2017-02-21 10:50:00,98.88,98.99,98.82,98.94,33582.0,82.5356,82.6274,82.4855,82.5857,33582.0
2017-02-21 11:00:00,98.94,99.07,98.92,99.04,51807.0,82.5857,82.6942,82.569,82.6691,51807.0
2017-02-21 11:10:00,99.04,99.18,99.0,99.17,61941.0,82.6691,82.786,82.6358,82.7777,61941.0
2017-02-21 11:20:00,99.17,99.17,99.03,99.04,41020.0,82.7777,82.7777,82.6608,82.6691,41020.0
2017-02-21 11:30:00,99.03,99.03,98.79,98.8,70422.0,82.6608,82.6608,82.4605,82.4688,70422.0
2017-02-21 11:40:00,98.81,98.94,98.78,98.9,59395.0,82.4772,82.5857,82.4521,82.5523,59395.0
2017-02-21 11:50:00,98.89,98.96,98.86,98.9,16802.0,82.5439,82.6024,82.5189,82.5523,16802.0
2017-02-21 12:00:00,98.9,98.94,98.86,98.87,12591.0,82.5523,82.5857,82.5189,82.5272,12591.0
2017-02-21 12:10:00,98.87,98.9,98.84,98.87,24349.0,82.5272,82.5523,82.5022,82.5272,24349.0
2017-02-21 12:20:00,98.86,98.91,98.83,98.88,19381.0,82.5189,82.5606,82.4939,82.5356,19381.0
2017-02-21 12:30:00,98.88,98.88,98.81,98.83,12259.0,82.5356,82.5356,82.4772,82.4939,12259.0
2017-02-21 12:40:00,98.83,98.88,98.75,98.86,36074.0,82.4939,82.5356,82.4271,82.5189,36074.0
2017-02-21 12:50:00,98.87,98.9,98.81,98.83,22184.0,82.5272,82.5523,82.4772,82.4939,22184.0
2017-02-21 13:00:00,98.82,98.89,98.8,98.8,43260.0,82.4855,82.5439,82.4688,82.4688,43260.0
2017-02-21 13:10:00,98.82,98.86,98.81,98.84,24485.0,82.4855,82.5189,82.4772,82.5022,24485.0
2017-02-21 13:20:00,98.84,98.99,98.83,98.99,32250.0,82.5022,82.6274,82.4939,82.6274,32250.0
2017-02-21 13:30:00,98.98,98.98,98.88,98.88,11888.0,82.6191,82.6191,82.5356,82.5356,11888.0
2017-02-21 13:40:00,98.88,98.92,98.86,98.92,23621.0,82.5356,82.569,82.5189,82.569,23621.0
2017-02-21 13:50:00,98.93,98.99,98.93,98.98,14118.0,82.5773,82.6274,82.5773,82.6191,14118.0
2017-02-21 14:00:00,98.98,99.04,98.93,99.04,23687.0,82.6191,82.6691,82.5773,82.6691,23687.0
2017-02-21 14:10:00,99.05,99.16,99.04,99.14,20470.0,82.6775,82.7693,82.6691,82.7526,20470.0
2017-02-21 14:20:00,99.14,99.15,99.03,99.04,25232.0,82.7526,82.761,82.6608,82.6691,25232.0
2017-02-21 14:30:00,99.04,99.08,98.99,99.07,17160.0,82.6691,82.7025,82.6274,82.6942,17160.0
2017-02-21 14:40:00,99.08,99.2,99.06,99.19,27653.0,82.7025,82.8027,82.6858,82.7943,27653.0
2017-02-21 14:50:00,99.2,99.23,99.16,99.19,15359.0,82.8027,82.8277,82.7693,82.7943,15359.0
2017-02-21 15:00:00,99.18,99.22,99.16,99.22,17246.0,82.786,82.8194,82.7693,82.8194,17246.0
2017-02-21 15:10:00,99.22,99.24,99.18,99.24,43140.0,82.8194,82.8361,82.786,82.8361,43140.0
2017-02-21 15:20:00,99.24,99.25,99.2,99.21,37392.0,82.8361,82.8444,82.8027,82.811,37392.0
2017-02-21 15:30:00,99.21,99.22,99.14,99.14,26308.0,82.811,82.8194,82.7526,82.7526,26308.0
2017-02-21 15:40:00,99.14,99.16,99.11,99.12,38938.0,82.7526,82.7693,82.7276,82.7359,38938.0
2017-02-21 15:50:00,99.13,99.27,99.12,99.22,179277.0,82.7443,82.8611,82.7359,82.8194,179277.0
2017-02-22 09:30:00,99.09,99.5,99.09,99.32,42951.0,82.7109,83.0531,82.7109,82.9029,42951.0
2017-02-22 09:40:00,99.39,99.58,99.33,99.51,22355.0,82.9613,83.1199,82.9112,83.0615,22355.0
2017-02-22 09:50:00,99.53,99.6,99.48,99.55,24215.0,83.0781,83.1366,83.0364,83.0948,24215.0
2017-02-22 10:00:00,99.58,99.72,99.55,99.67,34397.0,83.1199,83.2367,83.0948,83.195,34397.0
2017-02-22 10:10:00,99.69,99.81,99.63,99.81,18656.0,83.2117,83.3119,83.1616,83.3119,18656.0
2017-02-22 10:20:00,99.81,99.9,99.76,99.88,30391.0,83.3119,83.387,83.2701,83.3703,30391.0
2017-02-22 10:30:00,99.88,99.95,99.78,99.95,29450.0,83.3703,83.4287,83.2868,83.4287,29450.0
2017-02-22 10:40:00,99.93,99.94,99.84,99.89,17592.0,83.412,83.4204,83.3369,83.3786,17592.0
2017-02-22 10:50:00,99.9,99.9,99.78,99.79,24027.0,83.387,83.387,83.2868,83.2952,24027.0
2017-02-22 11:00:00,99.79,99.83,99.73,99.79,18624.0,83.2952,83.3286,83.2451,83.2952,18624.0
2017-02-22 11:10:00,99.8,99.98,99.78,99.98,17192.0,83.3035,83.4538,83.2868,83.4538,17192.0
2017-02-22 11:20:00,99.96,100.14,99.95,100.09,40543.0,83.4371,83.5873,83.4287,83.5456,40543.0
2017-02-22 11:30:00,100.09,100.1,100.0,100.04,18782.0,83.5456,83.5539,83.4705,83.5038,18782.0
2017-02-22 11:40:00,100.04,100.12,99.99,100.11,22565.0,83.5038,83.5706,83.4621,83.5623,22565.0
2017-02-22 11:50:00,100.08,100.12,100.02,100.04,17454.0,83.5372,83.5706,83.4871,83.5038,17454.0
2017-02-22 12:00:00,100.03,100.11,100.02,100.05,15770.0,83.4955,83.5623,83.4871,83.5122,15770.0
2017-02-22 12:10:00,100.03,100.14,100.0,100.14,11367.0,83.4955,83.5873,83.4705,83.5873,11367.0
2017-02-22 12:20:00,100.13,100.14,100.08,100.14,8216.0,83.579,83.5873,83.5372,83.5873,8216.0
2017-02-22 12:30:00,100.14,100.22,100.08,100.09,13026.0,83.5873,83.6541,83.5372,83.5456,13026.0
2017-02-22 12:40:00,100.1,100.16,100.1,100.13,11694.0,83.5539,83.604,83.5539,83.579,11694.0
2017-02-22 12:50:00,100.13,100.13,100.05,100.05,11997.0,83.579,83.579,83.5122,83.5122,11997.0
2017-02-22 13:00:00,100.06,100.1,100.05,100.06,11782.0,83.5205,83.5539,83.5122,83.5205,11782.0
2017-02-22 13:10:00,100.07,100.07,99.98,100.01,7370.0,83.5289,83.5289,83.4538,83.4788,7370.0
2017-02-22 13:20:00,100.02,100.06,100.01,100.03,10453.0,83.4871,83.5205,83.4788,83.4955,10453.0
2017-02-22 13:30:00,100.03,100.05,100.01,100.03,26401.0,83.4955,83.5122,83.4788,83.4955,26401.0
2017-02-22 13:40:00,100.04,100.05,99.98,100.05,16187.0,83.5038,83.5122,83.4538,83.5122,16187.0
2017-02-22 13:50:00,100.04,100.08,100.04,100.05,8289.0,83.5038,83.5372,83.5038,83.5122,8289.0
2017-02-22 14:00:00,100.06,100.14,100.0,100.11,33350.0,83.5205,83.5873,83.4705,83.5623,33350.0
2017-02-22 14:10:00,100.1,100.2,100.03,100.17,36670.0,83.5539,83.6374,83.4955,83.6124,36670.0
2017-02-22 14:20:00,100.18,100.25,100.14,100.22,19901.0,83.6207,83.6791,83.5873,83.6541,19901.0
2017-02-22 14:30:00,100.21,100.22,100.14,100.17,20978.0,83.6457,83.6541,83.5873,83.6124,20978.0
2017-02-22 14:40:00,100.16,100.21,100.14,100.15,12270.0,83.604,83.6457,83.5873,83.5957,12270.0
2017-02-22 14:50:00,100.15,100.32,100.15,100.3,71534.0,83.5957,83.7376,83.5957,83.7209,71534.0
2017-02-22 15:00:00,100.31,100.52,100.3,100.5,99763.0,83.7292,83.9045,83.7209,83.8878,99763.0
2017-02-22 15:10:00,100.51,100.65,100.47,100.51,222874.0,83.8962,84.013,83.8628,83.8962,222874.0
2017-02-22 15:20:00,100.5,100.67,100.44,100.66,47814.0,83.8878,84.0297,83.8377,84.0214,47814.0
2017-02-22 15:30:00,100.65,100.68,100.49,100.5,40721.0,84.013,84.0381,83.8795,83.8878,40721.0
2017-02-22 15:40:00,100.5,100.5,100.38,100.39,32619.0,83.8878,83.8878,83.7876,83.796,32619.0
2017-02-22 15:50:00,100.4,100.48,100.37,100.42,84726.0,83.8043,83.8711,83.7793,83.821,84726.0
2017-02-23 09:30:00,100.79,100.84,100.49,100.64,32304.0,84.1299,84.1716,83.8795,84.0047,32304.0
2017-02-23 09:40:00,100.62,100.79,100.61,100.66,35274.0,83.988,84.1299,83.9796,84.0214,35274.0
2017-02-23 09:50:00,100.67,100.83,100.62,100.83,46268.0,84.0297,84.1633,83.988,84.1633,46268.0
2017-02-23 10:00:00,100.8,100.8,100.7,100.76,19700.0,84.1382,84.1382,84.0547,84.1048,19700.0
2017-02-23 10:10:00,100.76,100.83,100.64,100.73,27269.0,84.1048,84.1633,84.0047,84.0798,27269.0
2017-02-23 10:20:00,100.75,100.8,100.68,100.78,23865.0,84.0965,84.1382,84.0381,84.1215,23865.0
2017-02-23 10:30:00,100.78,100.81,100.71,100.73,15495.0,84.1215,84.1466,84.0631,84.0798,15495.0
2017-02-23 10:40:00,100.74,100.79,100.71,100.75,17787.0,84.0881,84.1299,84.0631,84.0965,17787.0
2017-02-23 10:50:00,100.74,100.8,100.67,100.8,25060.0,84.0881,84.1382,84.0297,84.1382,25060.0
2017-02-23 11:00:00,100.81,100.88,100.72,100.86,22905.0,84.1466,84.205,84.0714,84.1883,22905.0
2017-02-23 11:10:00,100.86,100.92,100.76,100.89,21759.0,84.1883,84.2384,84.1048,84.2133,21759.0
2017-02-23 11:20:00,100.89,101.01,100.88,101.0,26781.0,84.2133,84.3135,84.205,84.3052,26781.0
2017-02-23 11:30:00,101.01,101.18,100.99,101.15,22915.0,84.3135,84.4554,84.2968,84.4304,22915.0
2017-02-23 11:40:00,101.15,101.22,101.12,101.22,19041.0,84.4304,84.4888,84.4053,84.4888,19041.0
2017-02-23 11:50:00,101.22,101.3,101.16,101.16,19591.0,84.4888,84.5556,84.4387,84.4387,19591.0
2017-02-23 12:00:00,101.15,101.46,101.15,101.37,42379.0,84.4304,84.6891,84.4304,84.614,42379.0
2017-02-23 12:10:00,101.37,101.59,101.32,101.54,19872.0,84.614,84.7976,84.5723,84.7559,19872.0
2017-02-23 12:20:00,101.53,101.56,101.51,101.53,15177.0,84.7476,84.7726,84.7309,84.7476,15177.0
2017-02-23 12:30:00,101.52,101.64,101.49,101.62,21526.0,84.7392,84.8394,84.7142,84.8227,21526.0
2017-02-23 12:40:00,101.62,101.63,101.53,101.59,11062.0,84.8227,84.831,84.7476,84.7976,11062.0
2017-02-23 12:50:00,101.59,101.6,101.54,101.55,14682.0,84.7976,84.806,84.7559,84.7642,14682.0
2017-02-23 13:00:00,101.55,101.62,101.52,101.62,24273.0,84.7642,84.8227,84.7392,84.8227,24273.0
2017-02-23 13:10:00,101.62,101.65,101.57,101.65,23006.0,84.8227,84.8477,84.7809,84.8477,23006.0
2017-02-23 13:20:00,101.64,101.69,101.6,101.6,19473.0,84.8394,84.8811,84.806,84.806,19473.0
2017-02-23 13:30:00,101.6,101.68,101.59,101.64,22053.0,84.806,84.8728,84.7976,84.8394,22053.0
2017-02-23 13:40:00,101.65,101.68,101.63,101.65,19002.0,84.8477,84.8728,84.831,84.8477,19002.0
2017-02-23 13:50:00,101.65,101.72,101.61,101.72,32442.0,84.8477,84.9061,84.8143,84.9061,32442.0
2017-02-23 14:00:00,101.73,101.76,101.67,101.68,24713.0,84.9145,84.9395,84.8644,84.8728,24713.0
2017-02-23 14:10:00,101.67,101.71,101.65,101.7,36844.0,84.8644,84.8978,84.8477,84.8895,36844.0
2017-02-23 14:20:00,101.7,101.77,101.69,101.73,39274.0,84.8895,84.9479,84.8811,84.9145,39274.0
2017-02-23 14:30:00,101.73,101.75,101.7,101.75,18181.0,84.9145,84.9312,84.8895,84.9312,18181.0
2017-02-23 14:40:00,101.75,101.76,101.7,101.73,25495.0,84.9312,84.9395,84.8895,84.9145,25495.0
2017-02-23 14:50:00,101.73,101.75,101.7,101.74,24627.0,84.9145,84.9312,84.8895,84.9228,24627.0
2017-02-23 15:00:00,101.75,101.77,101.71,101.72,22879.0,84.9312,84.9479,84.8978,84.9061,22879.0
2017-02-23 15:10:00,101.72,101.74,101.71,101.73,18461.0,84.9061,84.9228,84.8978,84.9145,18461.0
2017-02-23 15:20:00,101.73,101.78,101.64,101.64,33935.0,84.9145,84.9562,84.8394,84.8394,33935.0
2017-02-23 15:30:00,101.65,101.66,101.56,101.59,37527.0,84.8477,84.8561,84.7726,84.7976,37527.0
2017-02-23 15:40:00,101.59,101.62,101.57,101.59,43268.0,84.7976,84.8227,84.7809,84.7976,43268.0
2017-02-23 15:50:00,101.58,101.64,101.55,101.63,92003.0,84.7893,84.8394,84.7642,84.831,92003.0
2017-02-24 09:30:00,101.63,101.77,101.3,101.66,107874.0,84.831,84.9479,84.5556,84.8561,107874.0
2017-02-24 09:40:00,101.6,101.7,101.47,101.66,46688.0,84.806,84.8895,84.6975,84.8561,46688.0
2017-02-24 09:50:00,101.66,101.75,101.65,101.71,40146.0,84.8561,84.9312,84.8477,84.8978,40146.0
2017-02-24 10:00:00,101.72,101.77,101.54,101.7,65025.0,84.9061,84.9479,84.7559,84.8895,65025.0
2017-02-24 10:10:00,101.69,101.79,101.65,101.76,39447.0,84.8811,84.9646,84.8477,84.9395,39447.0
2017-02-24 10:20:00,101.76,101.92,101.75,101.87,35816.0,84.9395,85.0731,84.9312,85.0314,35816.0
2017-02-24 10:30:00,101.87,101.94,101.85,101.89,22274.0,85.0314,85.0898,85.0147,85.048,22274.0
2017-02-24 10:40:00,101.88,101.95,101.84,101.91,25066.0,85.0397,85.0981,85.0063,85.0647,25066.0
2017-02-24 10:50:00,101.92,102.02,101.87,102.0,32365.0,85.0731,85.1566,85.0314,85.1399,32365.0
2017-02-24 11:00:00,102.02,102.15,102.0,102.11,29975.0,85.1566,85.2651,85.1399,85.2317,29975.0
2017-02-24 11:10:00,102.11,102.18,102.09,102.15,26529.0,85.2317,85.2901,85.215,85.2651,26529.0
2017-02-24 11:20:00,102.15,102.18,102.11,102.14,23773.0,85.2651,85.2901,85.2317,85.2567,23773.0
2017-02-24 11:30:00,102.15,102.16,102.03,102.03,23570.0,85.2651,85.2734,85.1649,85.1649,23570.0
2017-02-24 11:40:00,102.04,102.07,102.02,102.06,10933.0,85.1733,85.1983,85.1566,85.1899,10933.0
2017-02-24 11:50:00,102.06,102.07,101.99,102.03,28094.0,85.1899,85.1983,85.1315,85.1649,28094.0
2017-02-24 12:00:00,102.01,102.19,102.0,102.15,42062.0,85.1482,85.2985,85.1399,85.2651,42062.0
2017-02-24 12:10:00,102.16,102.22,102.12,102.2,9682.0,85.2734,85.3235,85.24,85.3068,9682.0
2017-02-24 12:20:00,102.18,102.26,102.18,102.21,19752.0,85.2901,85.3569,85.2901,85.3152,19752.0
2017-02-24 12:30:00,102.21,102.23,102.1,102.11,15267.0,85.3152,85.3318,85.2233,85.2317,15267.0
2017-02-24 12:40:00,102.12,102.22,102.09,102.22,14635.0,85.24,85.3235,85.215,85.3235,14635.0
2017-02-24 12:50:00,102.22,102.24,102.18,102.23,10770.0,85.3235,85.3402,85.2901,85.3318,10770.0
2017-02-24 13:00:00,102.23,102.26,102.2,102.21,15842.0,85.3318,85.3569,85.3068,85.3152,15842.0
2017-02-24 13:10:00,102.22,102.24,102.2,102.24,12318.0,85.3235,85.3402,85.3068,85.3402,12318.0
2017-02-24 13:20:00,102.24,102.27,102.16,102.17,15892.0,85.3402,85.3652,85.2734,85.2818,15892.0
2017-02-24 13:30:00,102.18,102.23,102.14,102.14,11082.0,85.2901,85.3318,85.2567,85.2567,11082.0
2017-02-24 13:40:00,102.15,102.2,102.14,102.2,12763.0,85.2651,85.3068,85.2567,85.3068,12763.0
2017-02-24 13:50:00,102.2,102.22,102.18,102.2,14204.0,85.3068,85.3235,85.2901,85.3068,14204.0
2017-02-24 14:00:00,102.21,102.22,102.16,102.17,12846.0,85.3152,85.3235,85.2734,85.2818,12846.0
2017-02-24 14:10:00,102.17,102.36,102.16,102.36,42980.0,85.2818,85.4404,85.2734,85.4404,42980.0
2017-02-24 14:20:00,102.37,102.4,102.29,102.38,16582.0,85.4487,85.4737,85.3819,85.4571,16582.0
2017-02-24 14:30:00,102.37,102.44,102.37,102.38,21694.0,85.4487,85.5071,85.4487,85.4571,21694.0
2017-02-24 14:40:00,102.39,102.47,102.36,102.47,35800.0,85.4654,85.5322,85.4404,85.5322,35800.0
2017-02-24 14:50:00,102.46,102.57,102.46,102.54,48701.0,85.5238,85.6156,85.5238,85.5906,48701.0
2017-02-24 15:00:00,102.54,102.57,102.5,102.52,30095.0,85.5906,85.6156,85.5572,85.5739,30095.0
2017-02-24 15:10:00,102.53,102.54,102.5,102.52,30841.0,85.5823,85.5906,85.5572,85.5739,30841.0
2017-02-24 15:20:00,102.52,102.65,102.51,102.64,37128.0,85.5739,85.6824,85.5656,85.6741,37128.0
2017-02-24 15:30:00,102.63,102.82,102.62,102.79,58392.0,85.6657,85.8243,85.6574,85.7993,58392.0
2017-02-24 15:40:00,102.79,102.89,102.77,102.84,49086.0,85.7993,85.8828,85.7826,85.841,49086.0
2017-02-24 15:50:00,102.83,103.01,102.81,103.0,195579.0,85.8327,85.9829,85.816,85.9746,195579.0
2017-02-27 09:30:00,102.93,102.98,102.66,102.66,62219.0,85.9161,85.9579,85.6908,85.6908,62219.0
2017-02-27 09:40:00,102.66,102.7,102.6,102.68,14696.0,85.6908,85.7242,85.6407,85.7075,14696.0
2017-02-27 09:50:00,102.68,102.74,102.6,102.73,40058.0,85.7075,85.7575,85.6407,85.7492,40058.0
2017-02-27 10:00:00,102.76,102.86,102.72,102.85,29927.0,85.7742,85.8577,85.7409,85.8494,29927.0
2017-02-27 10:10:00,102.85,102.88,102.74,102.76,12541.0,85.8494,85.8744,85.7575,85.7742,12541.0
2017-02-27 10:20:00,102.76,102.98,102.75,102.96,12809.0,85.7742,85.9579,85.7659,85.9412,12809.0
2017-02-27 10:30:00,102.96,103.08,102.96,103.08,44823.0,85.9412,86.0413,85.9412,86.0413,44823.0
2017-02-27 10:40:00,103.09,103.14,102.96,102.96,59915.0,86.0497,86.0914,85.9412,85.9412,59915.0
2017-02-27 10:50:00,102.96,102.99,102.79,102.82,29162.0,85.9412,85.9662,85.7993,85.8243,29162.0
2017-02-27 11:00:00,102.81,102.88,102.8,102.85,16700.0,85.816,85.8744,85.8076,85.8494,16700.0
2017-02-27 11:10:00,102.83,102.85,102.76,102.85,11671.0,85.8327,85.8494,85.7742,85.8494,11671.0
2017-02-27 11:20:00,102.85,102.86,102.76,102.81,11581.0,85.8494,85.8577,85.7742,85.816,11581.0
2017-02-27 11:30:00,102.82,102.82,102.68,102.73,18730.0,85.8243,85.8243,85.7075,85.7492,18730.0
2017-02-27 11:40:00,102.73,102.77,102.71,102.73,11616.0,85.7492,85.7826,85.7325,85.7492,11616.0
2017-02-27 11:50:00,102.72,102.77,102.71,102.73,8859.0,85.7409,85.7826,85.7325,85.7492,8859.0
2017-02-27 12:00:00,102.72,102.73,102.68,102.71,10170.0,85.7409,85.7492,85.7075,85.7325,10170.0
2017-02-27 12:10:00,102.7,102.71,102.62,102.69,14341.0,85.7242,85.7325,85.6574,85.7158,14341.0
2017-02-27 12:20:00,102.7,102.73,102.68,102.68,6727.0,85.7242,85.7492,85.7075,85.7075,6727.0
2017-02-27 12:30:00,102.69,102.72,102.67,102.71,30429.0,85.7158,85.7409,85.6991,85.7325,30429.0
2017-02-27 12:40:00,102.73,102.76,102.7,102.73,10814.0,85.7492,85.7742,85.7242,85.7492,10814.0
2017-02-27 12:50:00,102.73,102.81,102.72,102.75,12355.0,85.7492,85.816,85.7409,85.7659,12355.0
2017-02-27 13:00:00,102.75,102.75,102.65,102.69,16072.0,85.7659,85.7659,85.6824,85.7158,16072.0
2017-02-27 13:10:00,102.7,102.7,102.65,102.66,11366.0,85.7242,85.7242,85.6824,85.6908,11366.0
2017-02-27 13:20:00,102.67,102.71,102.66,102.71,8871.0,85.6991,85.7325,85.6908,85.7325,8871.0
2017-02-27 13:30:00,102.69,102.71,102.63,102.66,15203.0,85.7158,85.7325,85.6657,85.6908,15203.0
2017-02-27 13:40:00,102.67,102.67,102.6,102.6,9199.0,85.6991,85.6991,85.6407,85.6407,9199.0
2017-02-27 13:50:00,102.61,102.63,102.56,102.63,11291.0,85.649,85.6657,85.6073,85.6657,11291.0
2017-02-27 14:00:00,102.63,102.64,102.58,102.6,10207.0,85.6657,85.6741,85.624,85.6407,10207.0
2017-02-27 14:10:00,102.59,102.59,102.52,102.54,8791.0,85.6323,85.6323,85.5739,85.5906,8791.0
2017-02-27 14:20:00,102.53,102.57,102.5,102.51,12892.0,85.5823,85.6156,85.5572,85.5656,12892.0
2017-02-27 14:30:00,102.52,102.56,102.5,102.51,10111.0,85.5739,85.6073,85.5572,85.5656,10111.0
2017-02-27 14:40:00,102.52,102.53,102.49,102.51,17337.0,85.5739,85.5823,85.5489,85.5656,17337.0
2017-02-27 14:50:00,102.52,102.56,102.47,102.55,39520.0,85.5739,85.6073,85.5322,85.599,39520.0
2017-02-27 15:00:00,102.54,102.61,102.53,102.61,33804.0,85.5906,85.649,85.5823,85.649,33804.0
2017-02-27 15:10:00,102.6,102.67,102.59,102.61,22256.0,85.6407,85.6991,85.6323,85.649,22256.0
2017-02-27 15:20:00,102.61,102.66,102.59,102.62,17636.0,85.649,85.6908,85.6323,85.6574,17636.0
2017-02-27 15:30:00,102.62,102.64,102.58,102.61,43026.0,85.6574,85.6741,85.624,85.649,43026.0
2017-02-27 15:40:00,102.62,102.67,102.6,102.6,33007.0,85.6574,85.6991,85.6407,85.6407,33007.0
2017-02-27 15:50:00,102.61,102.73,102.61,102.7,71179.0,85.649,85.7492,85.649,85.7242,71179.0
2017-02-28 09:30:00,102.68,102.73,102.38,102.6,48864.0,85.7075,85.7492,85.4571,85.6407,48864.0
2017-02-28 09:40:00,102.63,102.65,102.54,102.63,26266.0,85.6657,85.6824,85.5906,85.6657,26266.0
2017-02-28 09:50:00,102.63,102.69,102.48,102.52,18424.0,85.6657,85.7158,85.5405,85.5739,18424.0
2017-02-28 10:00:00,102.54,102.55,102.47,102.52,13093.0,85.5906,85.599,85.5322,85.5739,13093.0
2017-02-28 10:10:00,102.53,102.6,102.51,102.56,17736.0,85.5823,85.6407,85.5656,85.6073,17736.0
2017-02-28 10:20:00,102.54,102.73,102.52,102.66,90882.0,85.5906,85.7492,85.5739,85.6908,90882.0
2017-02-28 10:30:00,102.65,102.72,102.61,102.63,14277.0,85.6824,85.7409,85.649,85.6657,14277.0
2017-02-28 10:40:00,102.61,102.67,102.57,102.67,14569.0,85.649,85.6991,85.6156,85.6991,14569.0
2017-02-28 10:50:00,102.66,102.68,102.59,102.61,29940.0,85.6908,85.7075,85.6323,85.649,29940.0
2017-02-28 11:00:00,102.62,102.65,102.6,102.65,40156.0,85.6574,85.6824,85.6407,85.6824,40156.0
2017-02-28 11:10:00,102.65,102.72,102.65,102.72,17402.0,85.6824,85.7409,85.6824,85.7409,17402.0
2017-02-28 11:20:00,102.72,102.81,102.66,102.73,22428.0,85.7409,85.816,85.6908,85.7492,22428.0
2017-02-28 11:30:00,102.72,102.74,102.67,102.69,20558.0,85.7409,85.7575,85.6991,85.7158,20558.0
2017-02-28 11:40:00,102.69,102.72,102.68,102.72,20337.0,85.7158,85.7409,85.7075,85.7409,20337.0
2017-02-28 11:50:00,102.72,102.72,102.67,102.68,23498.0,85.7409,85.7409,85.6991,85.7075,23498.0
2017-02-28 12:00:00,102.69,102.7,102.56,102.56,14538.0,85.7158,85.7242,85.6073,85.6073,14538.0
2017-02-28 12:10:00,102.55,102.58,102.49,102.49,21869.0,85.599,85.624,85.5489,85.5489,21869.0
2017-02-28 12:20:00,102.49,102.5,102.24,102.33,40247.0,85.5489,85.5572,85.3402,85.4153,40247.0
2017-02-28 12:30:00,102.33,102.4,102.32,102.34,14702.0,85.4153,85.4737,85.407,85.4237,14702.0
2017-02-28 12:40:00,102.34,102.52,102.34,102.51,13104.0,85.4237,85.5739,85.4237,85.5656,13104.0
2017-02-28 12:50:00,102.48,102.51,102.45,102.5,23332.0,85.5405,85.5656,85.5155,85.5572,23332.0
2017-02-28 13:00:00,102.51,102.58,102.49,102.56,19689.0,85.5656,85.624,85.5489,85.6073,19689.0
2017-02-28 13:10:00,102.57,102.58,102.53,102.56,19584.0,85.6156,85.624,85.5823,85.6073,19584.0
2017-02-28 13:20:00,102.55,102.55,102.51,102.54,19812.0,85.599,85.599,85.5656,85.5906,19812.0
2017-02-28 13:30:00,102.53,102.59,102.52,102.58,12007.0,85.5823,85.6323,85.5739,85.624,12007.0
2017-02-28 13:40:00,102.57,102.57,102.48,102.48,13745.0,85.6156,85.6156,85.5405,85.5405,13745.0
2017-02-28 13:50:00,102.48,102.55,102.46,102.53,11909.0,85.5405,85.599,85.5238,85.5823,11909.0
2017-02-28 14:00:00,102.54,102.61,102.54,102.57,17021.0,85.5906,85.649,85.5906,85.6156,17021.0
2017-02-28 14:10:00,102.56,102.56,102.47,102.51,23737.0,85.6073,85.6073,85.5322,85.5656,23737.0
2017-02-28 14:20:00,102.5,102.51,102.46,102.47,18627.0,85.5572,85.5656,85.5238,85.5322,18627.0
2017-02-28 14:30:00,102.47,102.48,102.43,102.45,30081.0,85.5322,85.5405,85.4988,85.5155,30081.0
2017-02-28 14:40:00,102.46,102.57,102.44,102.57,22852.0,85.5238,85.6156,85.5071,85.6156,22852.0
2017-02-28 14:50:00,102.57,102.57,102.5,102.53,16676.0,85.6156,85.6156,85.5572,85.5823,16676.0
2017-02-28 15:00:00,102.53,102.54,102.45,102.53,19279.0,85.5823,85.5906,85.5155,85.5823,19279.0
2017-02-28 15:10:00,102.53,102.66,102.53,102.64,26336.0,85.5823,85.6908,85.5823,85.6741,26336.0
2017-02-28 15:20:00,102.64,102.66,102.59,102.62,19003.0,85.6741,85.6908,85.6323,85.6574,19003.0
2017-02-28 15:30:00,102.62,102.62,102.42,102.42,37206.0,85.6574,85.6574,85.4904,85.4904,37206.0
2017-02-28 15:40:00,102.42,102.53,102.37,102.51,55028.0,85.4904,85.5823,85.4487,85.5656,55028.0
2017-02-28 15:50:00,102.52,102.66,102.51,102.62,154210.0,85.5739,85.6908,85.5656,85.6574,154210.0
2017-03-01 09:30:00,103.5,103.98,103.23,103.62,79091.0,86.3919,86.7926,86.1666,86.4921,79091.0
2017-03-01 09:40:00,103.67,103.67,103.42,103.5,26680.0,86.5338,86.5338,86.3251,86.3919,26680.0
2017-03-01 09:50:00,103.52,103.84,103.46,103.81,50473.0,86.4086,86.6757,86.3585,86.6507,50473.0
2017-03-01 10:00:00,103.82,104.07,103.8,104.02,44413.0,86.659,86.8677,86.6423,86.826,44413.0
2017-03-01 10:10:00,104.04,104.15,103.98,104.15,20903.0,86.8427,86.9345,86.7926,86.9345,20903.0
2017-03-01 10:20:00,104.13,104.19,103.99,104.0,29173.0,86.9178,86.9679,86.8009,86.8093,29173.0
2017-03-01 10:30:00,104.02,104.02,103.87,103.96,18138.0,86.826,86.826,86.7008,86.7759,18138.0
2017-03-01 10:40:00,103.95,103.96,103.89,103.94,22664.0,86.7675,86.7759,86.7175,86.7592,22664.0
2017-03-01 10:50:00,103.94,104.2,103.93,104.13,37477.0,86.7592,86.9762,86.7508,86.9178,37477.0
2017-03-01 11:00:00,104.12,104.15,103.98,104.15,23459.0,86.9094,86.9345,86.7926,86.9345,23459.0
2017-03-01 11:10:00,104.15,104.19,104.09,104.14,16130.0,86.9345,86.9679,86.8844,86.9261,16130.0
2017-03-01 11:20:00,104.14,104.17,104.07,104.1,15983.0,86.9261,86.9512,86.8677,86.8927,15983.0
2017-03-01 11:30:00,104.12,104.18,104.07,104.18,19418.0,86.9094,86.9595,86.8677,86.9595,19418.0
2017-03-01 11:40:00,104.16,104.32,104.13,104.28,38482.0,86.9428,87.0764,86.9178,87.043,38482.0
2017-03-01 11:50:00,104.27,104.32,104.18,104.21,21291.0,87.0346,87.0764,86.9595,86.9846,21291.0
2017-03-01 12:00:00,104.21,104.38,104.2,104.36,29993.0,86.9846,87.1265,86.9762,87.1098,29993.0
2017-03-01 12:10:00,104.36,104.44,104.33,104.41,24062.0,87.1098,87.1765,87.0847,87.1515,24062.0
2017-03-01 12:20:00,104.42,104.46,104.39,104.42,13958.0,87.1598,87.1932,87.1348,87.1598,13958.0
2017-03-01 12:30:00,104.39,104.46,104.33,104.33,26152.0,87.1348,87.1932,87.0847,87.0847,26152.0
2017-03-01 12:40:00,104.33,104.34,104.3,104.32,10126.0,87.0847,87.0931,87.0597,87.0764,10126.0
2017-03-01 12:50:00,104.33,104.35,104.29,104.33,14058.0,87.0847,87.1014,87.0513,87.0847,14058.0
2017-03-01 13:00:00,104.33,104.34,104.28,104.3,11123.0,87.0847,87.0931,87.043,87.0597,11123.0
2017-03-01 13:10:00,104.3,104.3,104.19,104.21,33250.0,87.0597,87.0597,86.9679,86.9846,33250.0
2017-03-01 13:20:00,104.22,104.26,104.21,104.25,9965.0,86.9929,87.0263,86.9846,87.0179,9965.0
2017-03-01 13:30:00,104.25,104.28,104.23,104.26,15816.0,87.0179,87.043,87.0013,87.0263,15816.0
2017-03-01 13:40:00,104.26,104.31,104.22,104.3,14930.0,87.0263,87.068,86.9929,87.0597,14930.0
2017-03-01 13:50:00,104.3,104.33,104.27,104.28,8904.0,87.0597,87.0847,87.0346,87.043,8904.0
2017-03-01 14:00:00,104.28,104.3,104.22,104.23,17541.0,87.043,87.0597,86.9929,87.0013,17541.0
2017-03-01 14:10:00,104.22,104.47,104.18,104.43,32085.0,86.9929,87.2016,86.9595,87.1682,32085.0
2017-03-01 14:20:00,104.43,104.55,104.42,104.55,30638.0,87.1682,87.2684,87.1598,87.2684,30638.0
2017-03-01 14:30:00,104.54,104.55,104.47,104.47,22385.0,87.26,87.2684,87.2016,87.2016,22385.0
2017-03-01 14:40:00,104.47,104.51,104.43,104.48,23986.0,87.2016,87.235,87.1682,87.2099,23986.0
2017-03-01 14:50:00,104.48,104.51,104.47,104.49,16273.0,87.2099,87.235,87.2016,87.2183,16273.0
2017-03-01 15:00:00,104.5,104.53,104.43,104.44,32753.0,87.2266,87.2517,87.1682,87.1765,32753.0
2017-03-01 15:10:00,104.44,104.48,104.43,104.47,29176.0,87.1765,87.2099,87.1682,87.2016,29176.0
2017-03-01 15:20:00,104.48,104.51,104.4,104.42,46144.0,87.2099,87.235,87.1432,87.1598,46144.0
2017-03-01 15:30:00,104.42,104.5,104.42,104.49,37674.0,87.1598,87.2266,87.1598,87.2183,37674.0
2017-03-01 15:40:00,104.49,104.65,104.49,104.63,73881.0,87.2183,87.3518,87.2183,87.3351,73881.0
2017-03-01 15:50:00,104.64,104.71,104.45,104.53,234610.0,87.3435,87.4019,87.1849,87.2517,234610.0
2017-03-02 09:30:00,104.14,104.38,103.97,104.15,48057.0,86.9261,87.1265,86.7842,86.9345,48057.0
2017-03-02 09:40:00,104.15,104.23,103.97,104.09,42055.0,86.9345,87.0013,86.7842,86.8844,42055.0
2017-03-02 09:50:00,104.09,104.11,103.97,104.1,18812.0,86.8844,86.9011,86.7842,86.8927,18812.0
2017-03-02 10:00:00,104.08,104.17,104.03,104.03,24663.0,86.8761,86.9512,86.8343,86.8343,24663.0
2017-03-02 10:10:00,104.03,104.04,103.91,103.97,34305.0,86.8343,86.8427,86.7342,86.7842,34305.0
2017-03-02 10:20:00,103.97,104.01,103.92,103.98,36387.0,86.7842,86.8176,86.7425,86.7926,36387.0
2017-03-02 10:30:00,104.0,104.01,103.95,104.0,50861.0,86.8093,86.8176,86.7675,86.8093,50861.0
2017-03-02 10:40:00,103.99,104.02,103.96,104.0,47668.0,86.8009,86.826,86.7759,86.8093,47668.0
2017-03-02 10:50:00,103.99,104.19,103.98,104.14,29454.0,86.8009,86.9679,86.7926,86.9261,29454.0
2017-03-02 11:00:00,104.13,104.25,104.13,104.21,20563.0,86.9178,87.0179,86.9178,86.9846,20563.0
2017-03-02 11:10:00,104.21,104.22,104.09,104.17,70590.0,86.9846,86.9929,86.8844,86.9512,70590.0
2017-03-02 11:20:00,104.18,104.24,104.07,104.08,28299.0,86.9595,87.0096,86.8677,86.8761,28299.0
2017-03-02 11:30:00,104.08,104.11,103.89,103.9,21928.0,86.8761,86.9011,86.7175,86.7258,21928.0
2017-03-02 11:40:00,103.91,103.99,103.9,103.97,23167.0,86.7342,86.8009,86.7258,86.7842,23167.0
2017-03-02 11:50:00,103.97,104.13,103.91,104.13,36805.0,86.7842,86.9178,86.7342,86.9178,36805.0
2017-03-02 12:00:00,104.13,104.14,104.04,104.09,29264.0,86.9178,86.9261,86.8427,86.8844,29264.0
2017-03-02 12:10:00,104.09,104.09,103.97,103.97,29694.0,86.8844,86.8844,86.7842,86.7842,29694.0
2017-03-02 12:20:00,103.98,103.98,103.88,103.88,19781.0,86.7926,86.7926,86.7091,86.7091,19781.0
2017-03-02 12:30:00,103.88,103.94,103.86,103.93,28616.0,86.7091,86.7592,86.6924,86.7508,28616.0
2017-03-02 12:40:00,103.93,103.94,103.89,103.92,18819.0,86.7508,86.7592,86.7175,86.7425,18819.0
2017-03-02 12:50:00,103.92,103.95,103.91,103.92,20730.0,86.7425,86.7675,86.7342,86.7425,20730.0
2017-03-02 13:00:00,103.92,103.96,103.91,103.94,19178.0,86.7425,86.7759,86.7342,86.7592,19178.0
2017-03-02 13:10:00,103.95,103.99,103.93,103.97,16388.0,86.7675,86.8009,86.7508,86.7842,16388.0
2017-03-02 13:20:00,103.98,104.0,103.96,104.0,15929.0,86.7926,86.8093,86.7759,86.8093,15929.0
2017-03-02 13:30:00,103.99,104.01,103.95,103.95,23745.0,86.8009,86.8176,86.7675,86.7675,23745.0
2017-03-02 13:40:00,103.95,103.99,103.95,103.98,17920.0,86.7675,86.8009,86.7675,86.7926,17920.0
2017-03-02 13:50:00,103.98,104.1,103.97,104.09,17934.0,86.7926,86.8927,86.7842,86.8844,17934.0
2017-03-02 14:00:00,104.1,104.15,104.06,104.1,29821.0,86.8927,86.9345,86.8594,86.8927,29821.0
2017-03-02 14:10:00,104.09,104.15,104.07,104.1,29804.0,86.8844,86.9345,86.8677,86.8927,29804.0
2017-03-02 14:20:00,104.1,104.2,104.1,104.19,26783.0,86.8927,86.9762,86.8927,86.9679,26783.0
2017-03-02 14:30:00,104.19,104.3,104.19,104.3,38682.0,86.9679,87.0597,86.9679,87.0597,38682.0
2017-03-02 14:40:00,104.29,104.31,104.23,104.31,23732.0,87.0513,87.068,87.0013,87.068,23732.0
2017-03-02 14:50:00,104.31,104.32,104.24,104.26,27314.0,87.068,87.0764,87.0096,87.0263,27314.0
2017-03-02 15:00:00,104.26,104.28,104.22,104.22,18330.0,87.0263,87.043,86.9929,86.9929,18330.0
2017-03-02 15:10:00,104.22,104.25,104.05,104.09,39484.0,86.9929,87.0179,86.851,86.8844,39484.0
2017-03-02 15:20:00,104.1,104.22,104.07,104.2,49071.0,86.8927,86.9929,86.8677,86.9762,49071.0
2017-03-02 15:30:00,104.22,104.26,104.18,104.24,38859.0,86.9929,87.0263,86.9595,87.0096,38859.0
2017-03-02 15:40:00,104.24,104.25,104.07,104.08,60332.0,87.0096,87.0179,86.8677,86.8761,60332.0
2017-03-02 15:50:00,104.08,104.1,103.99,104.06,119539.0,86.8761,86.8927,86.8009,86.8594,119539.0
2017-03-03 09:30:00,103.95,104.04,103.81,103.87,38873.0,86.7675,86.8427,86.6507,86.7008,38873.0
2017-03-03 09:40:00,103.88,103.98,103.78,103.86,20737.0,86.7091,86.7926,86.6256,86.6924,20737.0
2017-03-03 09:50:00,103.88,103.96,103.68,103.71,17437.0,86.7091,86.7759,86.5422,86.5672,17437.0
2017-03-03 10:00:00,103.68,103.91,103.63,103.91,25875.0,86.5422,86.7342,86.5004,86.7342,25875.0
2017-03-03 10:10:00,103.92,104.16,103.9,104.07,17454.0,86.7425,86.9428,86.7258,86.8677,17454.0
2017-03-03 10:20:00,104.07,104.09,103.84,104.05,24929.0,86.8677,86.8844,86.6757,86.851,24929.0
2017-03-03 10:30:00,104.06,104.06,103.93,103.99,17722.0,86.8594,86.8594,86.7508,86.8009,17722.0
2017-03-03 10:40:00,104.0,104.06,103.98,104.03,15542.0,86.8093,86.8594,86.7926,86.8343,15542.0
2017-03-03 10:50:00,104.02,104.02,103.85,103.87,10597.0,86.826,86.826,86.6841,86.7008,10597.0
2017-03-03 11:00:00,103.84,103.85,103.69,103.83,43793.0,86.6757,86.6841,86.5505,86.6674,43793.0
2017-03-03 11:10:00,103.81,103.95,103.75,103.9,27132.0,86.6507,86.7675,86.6006,86.7258,27132.0
2017-03-03 11:20:00,103.92,103.99,103.89,103.93,12312.0,86.7425,86.8009,86.7175,86.7508,12312.0
2017-03-03 11:30:00,103.94,104.08,103.94,104.08,9073.0,86.7592,86.8761,86.7592,86.8761,9073.0
2017-03-03 11:40:00,104.07,104.08,104.01,104.05,47429.0,86.8677,86.8761,86.8176,86.851,47429.0
2017-03-03 11:50:00,104.06,104.08,104.01,104.08,19458.0,86.8594,86.8761,86.8176,86.8761,19458.0
2017-03-03 12:00:00,104.07,104.16,104.05,104.13,25456.0,86.8677,86.9428,86.851,86.9178,25456.0
2017-03-03 12:10:00,104.15,104.16,104.08,104.15,18629.0,86.9345,86.9428,86.8761,86.9345,18629.0
2017-03-03 12:20:00,104.15,104.21,104.14,104.21,14752.0,86.9345,86.9846,86.9261,86.9846,14752.0
2017-03-03 12:30:00,104.2,104.2,104.11,104.12,12293.0,86.9762,86.9762,86.9011,86.9094,12293.0
2017-03-03 12:40:00,104.12,104.19,104.11,104.16,10256.0,86.9094,86.9679,86.9011,86.9428,10256.0
2017-03-03 12:50:00,104.15,104.16,104.08,104.09,7131.0,86.9345,86.9428,86.8761,86.8844,7131.0
2017-03-03 13:00:00,104.08,104.24,104.0,104.17,26050.0,86.8761,87.0096,86.8093,86.9512,26050.0
2017-03-03 13:10:00,104.18,104.18,104.08,104.1,12192.0,86.9595,86.9595,86.8761,86.8927,12192.0
2017-03-03 13:20:00,104.08,104.13,104.05,104.11,9437.0,86.8761,86.9178,86.851,86.9011,9437.0
2017-03-03 13:30:00,104.11,104.11,103.98,104.03,6975.0,86.9011,86.9011,86.7926,86.8343,6975.0
2017-03-03 13:40:00,104.05,104.19,104.04,104.19,10261.0,86.851,86.9679,86.8427,86.9679,10261.0
2017-03-03 13:50:00,104.18,104.18,104.13,104.14,9923.0,86.9595,86.9595,86.9178,86.9261,9923.0
2017-03-03 14:00:00,104.14,104.31,104.13,104.28,17379.0,86.9261,87.068,86.9178,87.043,17379.0
2017-03-03 14:10:00,104.28,104.33,104.23,104.31,14962.0,87.043,87.0847,87.0013,87.068,14962.0
2017-03-03 14:20:00,104.3,104.34,104.26,104.29,16029.0,87.0597,87.0931,87.0263,87.0513,16029.0
2017-03-03 14:30:00,104.28,104.39,104.27,104.36,16430.0,87.043,87.1348,87.0346,87.1098,16430.0
2017-03-03 14:40:00,104.36,104.44,104.34,104.42,12810.0,87.1098,87.1765,87.0931,87.1598,12810.0
2017-03-03 14:50:00,104.43,104.48,104.39,104.47,12066.0,87.1682,87.2099,87.1348,87.2016,12066.0
2017-03-03 15:00:00,104.47,104.51,104.44,104.45,35727.0,87.2016,87.235,87.1765,87.1849,35727.0
2017-03-03 15:10:00,104.45,104.48,104.41,104.47,26237.0,87.1849,87.2099,87.1515,87.2016,26237.0
2017-03-03 15:20:00,104.48,104.58,104.46,104.58,22293.0,87.2099,87.2934,87.1932,87.2934,22293.0
2017-03-03 15:30:00,104.57,104.61,104.51,104.61,32361.0,87.2851,87.3184,87.235,87.3184,32361.0
2017-03-03 15:40:00,104.6,104.61,104.46,104.47,41546.0,87.3101,87.3184,87.1932,87.2016,41546.0
2017-03-03 15:50:00,104.47,104.56,104.44,104.5,79206.0,87.2016,87.2767,87.1765,87.2266,79206.0
2017-03-06 09:30:00,103.94,104.13,103.88,104.12,51382.0,86.7592,86.9178,86.7091,86.9094,51382.0
2017-03-06 09:40:00,104.13,104.16,103.99,104.05,24779.0,86.9178,86.9428,86.8009,86.851,24779.0
2017-03-06 09:50:00,104.07,104.28,104.02,104.26,42949.0,86.8677,87.043,86.826,87.0263,42949.0
2017-03-06 10:00:00,104.27,104.4,104.19,104.4,17361.0,87.0346,87.1432,86.9679,87.1432,17361.0
2017-03-06 10:10:00,104.4,104.42,104.26,104.3,14468.0,87.1432,87.1598,87.0263,87.0597,14468.0
2017-03-06 10:20:00,104.31,104.37,104.22,104.32,21574.0,87.068,87.1181,86.9929,87.0764,21574.0
2017-03-06 10:30:00,104.3,104.36,104.26,104.35,25822.0,87.0597,87.1098,87.0263,87.1014,25822.0
2017-03-06 10:40:00,104.34,104.35,104.25,104.31,22222.0,87.0931,87.1014,87.0179,87.068,22222.0
2017-03-06 10:50:00,104.31,104.35,104.29,104.32,20653.0,87.068,87.1014,87.0513,87.0764,20653.0
2017-03-06 11:00:00,104.32,104.48,104.31,104.45,18345.0,87.0764,87.2099,87.068,87.1849,18345.0
2017-03-06 11:10:00,104.45,104.49,104.38,104.48,16750.0,87.1849,87.2183,87.1265,87.2099,16750.0
2017-03-06 11:20:00,104.47,104.6,104.47,104.57,32029.0,87.2016,87.3101,87.2016,87.2851,32029.0
2017-03-06 11:30:00,104.57,104.57,104.46,104.47,15131.0,87.2851,87.2851,87.1932,87.2016,15131.0
2017-03-06 11:40:00,104.47,104.55,104.44,104.5,13586.0,87.2016,87.2684,87.1765,87.2266,13586.0
2017-03-06 11:50:00,104.5,104.52,104.43,104.48,8645.0,87.2266,87.2433,87.1682,87.2099,8645.0
2017-03-06 12:00:00,104.47,104.64,104.45,104.62,17090.0,87.2016,87.3435,87.1849,87.3268,17090.0
2017-03-06 12:10:00,104.63,104.67,104.6,104.61,13423.0,87.3351,87.3685,87.3101,87.3184,13423.0
2017-03-06 12:20:00,104.6,104.68,104.59,104.66,11386.0,87.3101,87.3769,87.3017,87.3602,11386.0
2017-03-06 12:30:00,104.65,104.67,104.6,104.62,13553.0,87.3518,87.3685,87.3101,87.3268,13553.0
2017-03-06 12:40:00,104.62,104.71,104.62,104.71,11225.0,87.3268,87.4019,87.3268,87.4019,11225.0
2017-03-06 12:50:00,104.71,104.74,104.69,104.7,18527.0,87.4019,87.427,87.3852,87.3936,18527.0
2017-03-06 13:00:00,104.7,104.79,104.7,104.76,17758.0,87.3936,87.4687,87.3936,87.4436,17758.0
2017-03-06 13:10:00,104.76,104.78,104.71,104.78,12002.0,87.4436,87.4603,87.4019,87.4603,12002.0
2017-03-06 13:20:00,104.78,104.89,104.78,104.87,21180.0,87.4603,87.5522,87.4603,87.5355,21180.0
2017-03-06 13:30:00,104.85,104.89,104.83,104.84,15449.0,87.5188,87.5522,87.5021,87.5104,15449.0
2017-03-06 13:40:00,104.83,104.88,104.82,104.88,10348.0,87.5021,87.5438,87.4937,87.5438,10348.0
2017-03-06 13:50:00,104.88,104.89,104.81,104.83,20898.0,87.5438,87.5522,87.4854,87.5021,20898.0
2017-03-06 14:00:00,104.82,104.83,104.76,104.78,15381.0,87.4937,87.5021,87.4436,87.4603,15381.0
2017-03-06 14:10:00,104.79,104.82,104.78,104.81,21504.0,87.4687,87.4937,87.4603,87.4854,21504.0
2017-03-06 14:20:00,104.81,104.89,104.79,104.89,19404.0,87.4854,87.5522,87.4687,87.5522,19404.0
2017-03-06 14:30:00,104.87,104.91,104.84,104.91,18711.0,87.5355,87.5689,87.5104,87.5689,18711.0
2017-03-06 14:40:00,104.92,104.96,104.9,104.95,17513.0,87.5772,87.6106,87.5605,87.6022,17513.0
2017-03-06 14:50:00,104.95,104.96,104.9,104.91,25013.0,87.6022,87.6106,87.5605,87.5689,25013.0
2017-03-06 15:00:00,104.92,104.98,104.82,104.83,59931.0,87.5772,87.6273,87.4937,87.5021,59931.0
2017-03-06 15:10:00,104.82,104.92,104.81,104.91,27802.0,87.4937,87.5772,87.4854,87.5689,27802.0
2017-03-06 15:20:00,104.92,104.92,104.76,104.83,52560.0,87.5772,87.5772,87.4436,87.5021,52560.0
2017-03-06 15:30:00,104.83,104.86,104.73,104.81,40725.0,87.5021,87.5271,87.4186,87.4854,40725.0
2017-03-06 15:40:00,104.8,104.89,104.79,104.89,44917.0,87.477,87.5522,87.4687,87.5522,44917.0
2017-03-06 15:50:00,104.89,105.0,104.89,104.94,286128.0,87.5522,87.644,87.5522,87.5939,286128.0
2017-03-07 09:30:00,104.54,104.72,104.38,104.59,56671.0,87.26,87.4103,87.1265,87.3017,56671.0
2017-03-07 09:40:00,104.59,104.75,104.52,104.52,58411.0,87.3017,87.4353,87.2433,87.2433,58411.0
2017-03-07 09:50:00,104.54,104.61,104.41,104.61,30732.0,87.26,87.3184,87.1515,87.3184,30732.0
2017-03-07 10:00:00,104.59,104.67,104.44,104.64,43064.0,87.3017,87.3685,87.1765,87.3435,43064.0
2017-03-07 10:10:00,104.61,104.63,104.51,104.59,24045.0,87.3184,87.3351,87.235,87.3017,24045.0
2017-03-07 10:20:00,104.59,104.79,104.57,104.74,38462.0,87.3017,87.4687,87.2851,87.427,38462.0
2017-03-07 10:30:00,104.74,104.82,104.7,104.76,32849.0,87.427,87.4937,87.3936,87.4436,32849.0
2017-03-07 10:40:00,104.77,104.85,104.73,104.73,18260.0,87.452,87.5188,87.4186,87.4186,18260.0
2017-03-07 10:50:00,104.72,104.79,104.69,104.77,16560.0,87.4103,87.4687,87.3852,87.452,16560.0
2017-03-07 11:00:00,104.77,104.79,104.61,104.65,26763.0,87.452,87.4687,87.3184,87.3518,26763.0
2017-03-07 11:10:00,104.65,104.69,104.58,104.64,86280.0,87.3518,87.3852,87.2934,87.3435,86280.0
2017-03-07 11:20:00,104.63,104.65,104.28,104.29,57464.0,87.3351,87.3518,87.043,87.0513,57464.0
2017-03-07 11:30:00,104.3,104.3,104.21,104.21,27217.0,87.0597,87.0597,86.9846,86.9846,27217.0
2017-03-07 11:40:00,104.21,104.29,104.15,104.25,38982.0,86.9846,87.0513,86.9345,87.0179,38982.0
2017-03-07 11:50:00,104.24,104.25,104.15,104.16,23574.0,87.0096,87.0179,86.9345,86.9428,23574.0
2017-03-07 12:00:00,104.16,104.19,104.02,104.04,55278.0,86.9428,86.9679,86.826,86.8427,55278.0
2017-03-07 12:10:00,104.04,104.04,103.91,103.98,26551.0,86.8427,86.8427,86.7342,86.7926,26551.0
2017-03-07 12:20:00,103.98,104.05,103.91,103.97,18666.0,86.7926,86.851,86.7342,86.7842,18666.0
2017-03-07 12:30:00,103.97,103.98,103.92,103.96,22418.0,86.7842,86.7926,86.7425,86.7759,22418.0
2017-03-07 12:40:00,103.95,104.03,103.9,103.94,46247.0,86.7675,86.8343,86.7258,86.7592,46247.0
2017-03-07 12:50:00,103.96,104.03,103.96,104.02,19762.0,86.7759,86.8343,86.7759,86.826,19762.0
2017-03-07 13:00:00,104.02,104.06,103.96,104.03,37713.0,86.826,86.8594,86.7759,86.8343,37713.0
2017-03-07 13:10:00,104.02,104.09,103.99,104.06,42784.0,86.826,86.8844,86.8009,86.8594,42784.0
2017-03-07 13:20:00,104.08,104.16,104.03,104.13,22805.0,86.8761,86.9428,86.8343,86.9178,22805.0
2017-03-07 13:30:00,104.13,104.14,104.02,104.06,22473.0,86.9178,86.9261,86.826,86.8594,22473.0
2017-03-07 13:40:00,104.06,104.12,104.02,104.12,17421.0,86.8594,86.9094,86.826,86.9094,17421.0
2017-03-07 13:50:00,104.11,104.13,104.06,104.13,22151.0,86.9011,86.9178,86.8594,86.9178,22151.0
2017-03-07 14:00:00,104.13,104.2,104.11,104.16,17792.0,86.9178,86.9762,86.9011,86.9428,17792.0
2017-03-07 14:10:00,104.17,104.24,104.13,104.22,22559.0,86.9512,87.0096,86.9178,86.9929,22559.0
2017-03-07 14:20:00,104.21,104.25,104.19,104.23,20455.0,86.9846,87.0179,86.9679,87.0013,20455.0
2017-03-07 14:30:00,104.23,104.35,104.2,104.34,46349.0,87.0013,87.1014,86.9762,87.0931,46349.0
2017-03-07 14:40:00,104.34,104.4,104.33,104.39,23418.0,87.0931,87.1432,87.0847,87.1348,23418.0
2017-03-07 14:50:00,104.4,104.49,104.38,104.43,24895.0,87.1432,87.2183,87.1265,87.1682,24895.0
2017-03-07 15:00:00,104.43,104.43,104.37,104.43,22925.0,87.1682,87.1682,87.1181,87.1682,22925.0
2017-03-07 15:10:00,104.42,104.52,104.41,104.49,43693.0,87.1598,87.2433,87.1515,87.2183,43693.0
2017-03-07 15:20:00,104.48,104.52,104.36,104.36,33432.0,87.2099,87.2433,87.1098,87.1098,33432.0
2017-03-07 15:30:00,104.37,104.38,104.19,104.21,47234.0,87.1181,87.1265,86.9679,86.9846,47234.0
2017-03-07 15:40:00,104.21,104.21,104.04,104.14,75778.0,86.9846,86.9846,86.8427,86.9261,75778.0
2017-03-07 15:50:00,104.14,104.29,104.09,104.27,115145.0,86.9261,87.0513,86.8844,87.0346,115145.0
2017-03-08 09:30:00,103.62,104.13,103.34,103.67,70377.0,86.9675,87.3955,86.7325,87.0094,70377.0
2017-03-08 09:40:00,103.63,104.08,103.61,104.08,81232.0,86.9758,87.3535,86.9591,87.3535,81232.0
2017-03-08 09:50:00,104.11,104.13,103.96,104.06,24618.0,87.3787,87.3955,87.2528,87.3367,24618.0
2017-03-08 10:00:00,104.05,104.09,103.9,103.92,48947.0,87.3284,87.3619,87.2025,87.2192,48947.0
2017-03-08 10:10:00,103.91,103.98,103.83,103.96,43264.0,87.2108,87.2696,87.1437,87.2528,43264.0
2017-03-08 10:20:00,103.93,104.12,103.92,104.04,22321.0,87.2276,87.3871,87.2192,87.32,22321.0
2017-03-08 10:30:00,104.04,104.07,103.88,103.9,13352.0,87.32,87.3451,87.1857,87.2025,13352.0
2017-03-08 10:40:00,103.91,103.96,103.83,103.94,21500.0,87.2108,87.2528,87.1437,87.236,21500.0
2017-03-08 10:50:00,103.95,103.96,103.79,103.87,16535.0,87.2444,87.2528,87.1101,87.1773,16535.0
2017-03-08 11:00:00,103.87,103.98,103.81,103.89,39108.0,87.1773,87.2696,87.1269,87.1941,39108.0
2017-03-08 11:10:00,103.89,104.1,103.88,104.04,32183.0,87.1941,87.3703,87.1857,87.32,32183.0
2017-03-08 11:20:00,104.04,104.1,103.97,104.05,15035.0,87.32,87.3703,87.2612,87.3284,15035.0
2017-03-08 11:30:00,104.05,104.05,103.88,104.0,15648.0,87.3284,87.3284,87.1857,87.2864,15648.0
2017-03-08 11:40:00,104.0,104.02,103.76,103.84,68869.0,87.2864,87.3032,87.085,87.1521,68869.0
2017-03-08 11:50:00,103.82,103.9,103.79,103.89,8044.0,87.1353,87.2025,87.1101,87.1941,8044.0
2017-03-08 12:00:00,103.88,103.97,103.85,103.93,7125.0,87.1857,87.2612,87.1605,87.2276,7125.0
2017-03-08 12:10:00,103.95,104.01,103.95,103.99,7040.0,87.2444,87.2948,87.2444,87.278,7040.0
2017-03-08 12:20:00,104.0,104.05,104.0,104.04,8522.0,87.2864,87.3284,87.2864,87.32,8522.0
2017-03-08 12:30:00,104.04,104.04,103.97,103.97,10380.0,87.32,87.32,87.2612,87.2612,10380.0
2017-03-08 12:40:00,103.98,104.0,103.92,103.93,17150.0,87.2696,87.2864,87.2192,87.2276,17150.0
2017-03-08 12:50:00,103.93,103.93,103.89,103.91,7002.0,87.2276,87.2276,87.1941,87.2108,7002.0
2017-03-08 13:00:00,103.9,103.95,103.9,103.93,14752.0,87.2025,87.2444,87.2025,87.2276,14752.0
2017-03-08 13:10:00,103.93,104.0,103.92,103.99,12059.0,87.2276,87.2864,87.2192,87.278,12059.0
2017-03-08 13:20:00,103.99,104.07,103.96,103.98,15824.0,87.278,87.3451,87.2528,87.2696,15824.0
2017-03-08 13:30:00,103.99,104.03,103.98,103.99,17365.0,87.278,87.3116,87.2696,87.278,17365.0
2017-03-08 13:40:00,103.99,104.04,103.95,103.96,21013.0,87.278,87.32,87.2444,87.2528,21013.0
2017-03-08 13:50:00,103.96,103.96,103.89,103.91,15755.0,87.2528,87.2528,87.1941,87.2108,15755.0
2017-03-08 14:00:00,103.92,103.93,103.83,103.83,15916.0,87.2192,87.2276,87.1437,87.1437,15916.0
2017-03-08 14:10:00,103.84,103.87,103.77,103.78,15907.0,87.1521,87.1773,87.0933,87.1017,15907.0
2017-03-08 14:20:00,103.77,103.77,103.67,103.72,13284.0,87.0933,87.0933,87.0094,87.0514,13284.0
2017-03-08 14:30:00,103.71,103.72,103.65,103.71,20596.0,87.043,87.0514,86.9926,87.043,20596.0
2017-03-08 14:40:00,103.71,103.74,103.64,103.69,24542.0,87.043,87.0682,86.9842,87.0262,24542.0
2017-03-08 14:50:00,103.7,103.79,103.7,103.75,10500.0,87.0346,87.1101,87.0346,87.0766,10500.0
2017-03-08 15:00:00,103.77,103.78,103.72,103.76,30895.0,87.0933,87.1017,87.0514,87.085,30895.0
2017-03-08 15:10:00,103.76,103.78,103.69,103.7,12724.0,87.085,87.1017,87.0262,87.0346,12724.0
2017-03-08 15:20:00,103.69,103.75,103.68,103.7,31800.0,87.0262,87.0766,87.0178,87.0346,31800.0
2017-03-08 15:30:00,103.7,103.72,103.55,103.71,44300.0,87.0346,87.0514,86.9087,87.043,44300.0
2017-03-08 15:40:00,103.72,103.77,103.62,103.77,56196.0,87.0514,87.0933,86.9675,87.0933,56196.0
2017-03-08 15:50:00,103.76,103.81,103.68,103.71,176462.0,87.085,87.1269,87.0178,87.043,176462.0
2017-03-09 09:30:00,103.57,103.88,103.55,103.86,101973.0,86.9255,87.1857,86.9087,87.1689,101973.0
2017-03-09 09:40:00,103.81,104.08,103.81,104.0,51666.0,87.1269,87.3535,87.1269,87.2864,51666.0
2017-03-09 09:50:00,103.98,104.01,103.84,103.86,24173.0,87.2696,87.2948,87.1521,87.1689,24173.0
2017-03-09 10:00:00,103.83,103.9,103.65,103.67,31295.0,87.1437,87.2025,86.9926,87.0094,31295.0
2017-03-09 10:10:00,103.68,103.68,103.5,103.52,23725.0,87.0178,87.0178,86.8667,86.8835,23725.0
2017-03-09 10:20:00,103.55,103.56,103.46,103.51,19334.0,86.9087,86.9171,86.8332,86.8751,19334.0
2017-03-09 10:30:00,103.51,103.6,103.42,103.43,22097.0,86.8751,86.9507,86.7996,86.808,22097.0
2017-03-09 10:40:00,103.44,103.46,103.41,103.44,19241.0,86.8164,86.8332,86.7912,86.8164,19241.0
2017-03-09 10:50:00,103.45,103.56,103.42,103.53,17703.0,86.8248,86.9171,86.7996,86.8919,17703.0
2017-03-09 11:00:00,103.53,103.56,103.46,103.54,19420.0,86.8919,86.9171,86.8332,86.9003,19420.0
2017-03-09 11:10:00,103.54,103.57,103.52,103.55,34710.0,86.9003,86.9255,86.8835,86.9087,34710.0
2017-03-09 11:20:00,103.54,103.54,103.43,103.49,12908.0,86.9003,86.9003,86.808,86.8583,12908.0
2017-03-09 11:30:00,103.49,103.52,103.42,103.44,47954.0,86.8583,86.8835,86.7996,86.8164,47954.0
2017-03-09 11:40:00,103.44,103.46,103.39,103.4,18661.0,86.8164,86.8332,86.7744,86.7828,18661.0
2017-03-09 11:50:00,103.41,103.46,103.35,103.37,15999.0,86.7912,86.8332,86.7408,86.7576,15999.0
2017-03-09 12:00:00,103.38,103.4,103.32,103.36,8925.0,86.766,86.7828,86.7157,86.7492,8925.0
2017-03-09 12:10:00,103.36,103.39,103.3,103.3,7396.0,86.7492,86.7744,86.6989,86.6989,7396.0
2017-03-09 12:20:00,103.32,103.37,103.32,103.33,7590.0,86.7157,86.7576,86.7157,86.7241,7590.0
2017-03-09 12:30:00,103.36,103.42,103.34,103.39,5445.0,86.7492,86.7996,86.7325,86.7744,5445.0
2017-03-09 12:40:00,103.41,103.43,103.36,103.4,14230.0,86.7912,86.808,86.7492,86.7828,14230.0
2017-03-09 12:50:00,103.41,103.46,103.38,103.41,20921.0,86.7912,86.8332,86.766,86.7912,20921.0
2017-03-09 13:00:00,103.43,103.45,103.38,103.42,14657.0,86.808,86.8248,86.766,86.7996,14657.0
2017-03-09 13:10:00,103.44,103.45,103.38,103.38,15850.0,86.8164,86.8248,86.766,86.766,15850.0
2017-03-09 13:20:00,103.4,103.41,103.37,103.38,4828.0,86.7828,86.7912,86.7576,86.766,4828.0
2017-03-09 13:30:00,103.37,103.38,103.25,103.37,17358.0,86.7576,86.766,86.6569,86.7576,17358.0
2017-03-09 13:40:00,103.37,103.38,103.3,103.3,11718.0,86.7576,86.766,86.6989,86.6989,11718.0
2017-03-09 13:50:00,103.3,103.36,103.24,103.27,18262.0,86.6989,86.7492,86.6485,86.6737,18262.0
2017-03-09 14:00:00,103.28,103.29,103.05,103.11,20519.0,86.6821,86.6905,86.4891,86.5394,20519.0
2017-03-09 14:10:00,103.1,103.14,102.92,102.97,15748.0,86.531,86.5646,86.38,86.4219,15748.0
2017-03-09 14:20:00,102.99,103.09,102.96,103.05,9220.0,86.4387,86.5226,86.4135,86.4891,9220.0
2017-03-09 14:30:00,103.06,103.08,103.01,103.01,13094.0,86.4975,86.5142,86.4555,86.4555,13094.0
2017-03-09 14:40:00,103.01,103.1,102.97,103.09,24703.0,86.4555,86.531,86.4219,86.5226,24703.0
2017-03-09 14:50:00,103.08,103.13,103.04,103.13,19000.0,86.5142,86.5562,86.4807,86.5562,19000.0
2017-03-09 15:00:00,103.13,103.24,103.12,103.24,36328.0,86.5562,86.6485,86.5478,86.6485,36328.0
2017-03-09 15:10:00,103.26,103.36,103.26,103.31,24345.0,86.6653,86.7492,86.6653,86.7073,24345.0
2017-03-09 15:20:00,103.31,103.36,103.27,103.35,30055.0,86.7073,86.7492,86.6737,86.7408,30055.0
2017-03-09 15:30:00,103.35,103.46,103.35,103.38,37085.0,86.7408,86.8332,86.7408,86.766,37085.0
2017-03-09 15:40:00,103.38,103.47,103.33,103.41,39671.0,86.766,86.8416,86.7241,86.7912,39671.0
2017-03-09 15:50:00,103.42,103.42,103.35,103.4,109581.0,86.7996,86.7996,86.7408,86.7828,109581.0
2017-03-10 09:30:00,103.87,103.93,103.54,103.8,52130.0,87.1773,87.2276,86.9003,87.1185,52130.0
2017-03-10 09:40:00,103.81,103.91,103.75,103.87,29279.0,87.1269,87.2108,87.0766,87.1773,29279.0
2017-03-10 09:50:00,103.89,104.12,103.89,104.09,32686.0,87.1941,87.3871,87.1941,87.3619,32686.0
2017-03-10 10:00:00,104.14,104.24,104.13,104.2,24287.0,87.4039,87.4878,87.3955,87.4542,24287.0
2017-03-10 10:10:00,104.2,104.22,104.07,104.14,11561.0,87.4542,87.471,87.3451,87.4039,11561.0
2017-03-10 10:20:00,104.14,104.18,104.03,104.03,13046.0,87.4039,87.4375,87.3116,87.3116,13046.0
2017-03-10 10:30:00,104.04,104.04,103.96,103.96,21306.0,87.32,87.32,87.2528,87.2528,21306.0
2017-03-10 10:40:00,103.95,103.95,103.76,103.81,15019.0,87.2444,87.2444,87.085,87.1269,15019.0
2017-03-10 10:50:00,103.85,103.96,103.83,103.96,17716.0,87.1605,87.2528,87.1437,87.2528,17716.0
2017-03-10 11:00:00,103.96,104.0,103.78,103.88,16381.0,87.2528,87.2864,87.1017,87.1857,16381.0
2017-03-10 11:10:00,103.87,103.94,103.83,103.93,8543.0,87.1773,87.236,87.1437,87.2276,8543.0
2017-03-10 11:20:00,103.94,104.01,103.92,103.98,17465.0,87.236,87.2948,87.2192,87.2696,17465.0
2017-03-10 11:30:00,104.01,104.02,103.95,103.98,13102.0,87.2948,87.3032,87.2444,87.2696,13102.0
2017-03-10 11:40:00,103.98,104.03,103.95,103.98,15622.0,87.2696,87.3116,87.2444,87.2696,15622.0
2017-03-10 11:50:00,103.99,104.04,103.97,103.97,10076.0,87.278,87.32,87.2612,87.2612,10076.0
2017-03-10 12:00:00,103.99,104.0,103.94,103.99,11075.0,87.278,87.2864,87.236,87.278,11075.0
2017-03-10 12:10:00,103.99,104.04,103.98,104.02,12566.0,87.278,87.32,87.2696,87.3032,12566.0
2017-03-10 12:20:00,104.02,104.08,104.02,104.07,9176.0,87.3032,87.3535,87.3032,87.3451,9176.0
2017-03-10 12:30:00,104.07,104.09,104.0,104.03,9687.0,87.3451,87.3619,87.2864,87.3116,9687.0
2017-03-10 12:40:00,104.04,104.11,104.02,104.09,14865.0,87.32,87.3787,87.3032,87.3619,14865.0
2017-03-10 12:50:00,104.09,104.09,103.96,104.04,11703.0,87.3619,87.3619,87.2528,87.32,11703.0
2017-03-10 13:00:00,104.06,104.06,103.93,103.98,15223.0,87.3367,87.3367,87.2276,87.2696,15223.0
2017-03-10 13:10:00,103.98,104.09,103.94,104.07,11201.0,87.2696,87.3619,87.236,87.3451,11201.0
2017-03-10 13:20:00,104.12,104.21,104.1,104.17,51535.0,87.3871,87.4626,87.3703,87.4291,51535.0
2017-03-10 13:30:00,104.2,104.21,104.12,104.19,15466.0,87.4542,87.4626,87.3871,87.4459,15466.0
2017-03-10 13:40:00,104.19,104.23,104.16,104.21,17651.0,87.4459,87.4794,87.4207,87.4626,17651.0
2017-03-10 13:50:00,104.21,104.28,104.2,104.23,25022.0,87.4626,87.5214,87.4542,87.4794,25022.0
2017-03-10 14:00:00,104.23,104.25,104.2,104.24,17298.0,87.4794,87.4962,87.4542,87.4878,17298.0
2017-03-10 14:10:00,104.24,104.33,104.23,104.32,19215.0,87.4878,87.5634,87.4794,87.555,19215.0
2017-03-10 14:20:00,104.32,104.4,104.32,104.37,14600.0,87.555,87.6221,87.555,87.5969,14600.0
2017-03-10 14:30:00,104.39,104.44,104.34,104.43,14215.0,87.6137,87.6557,87.5717,87.6473,14215.0
2017-03-10 14:40:00,104.42,104.44,104.37,104.39,12351.0,87.6389,87.6557,87.5969,87.6137,12351.0
2017-03-10 14:50:00,104.39,104.43,104.35,104.41,14550.0,87.6137,87.6473,87.5801,87.6305,14550.0
2017-03-10 15:00:00,104.4,104.49,104.4,104.41,21277.0,87.6221,87.6976,87.6221,87.6305,21277.0
2017-03-10 15:10:00,104.41,104.44,104.38,104.39,18779.0,87.6305,87.6557,87.6053,87.6137,18779.0
2017-03-10 15:20:00,104.38,104.44,104.36,104.44,20947.0,87.6053,87.6557,87.5885,87.6557,20947.0
2017-03-10 15:30:00,104.45,104.45,104.35,104.35,24078.0,87.6641,87.6641,87.5801,87.5801,24078.0
2017-03-10 15:40:00,104.35,104.37,104.28,104.36,44389.0,87.5801,87.5969,87.5214,87.5885,44389.0
2017-03-10 15:50:00,104.36,104.63,104.36,104.55,177861.0,87.5885,87.8151,87.5885,87.748,177861.0
2017-03-13 09:30:00,104.49,104.76,104.25,104.61,29286.0,87.6976,87.9242,87.4962,87.7984,29286.0
2017-03-13 09:40:00,104.64,104.77,104.55,104.69,19283.0,87.8235,87.9326,87.748,87.8655,19283.0
2017-03-13 09:50:00,104.69,104.82,104.69,104.81,12946.0,87.8655,87.9746,87.8655,87.9662,12946.0
2017-03-13 10:00:00,104.77,104.79,104.39,104.42,20366.0,87.9326,87.9494,87.6137,87.6389,20366.0
2017-03-13 10:10:00,104.44,104.55,104.37,104.38,21946.0,87.6557,87.748,87.5969,87.6053,21946.0
2017-03-13 10:20:00,104.37,104.49,104.34,104.46,29418.0,87.5969,87.6976,87.5717,87.6725,29418.0
2017-03-13 10:30:00,104.46,104.5,104.31,104.33,16764.0,87.6725,87.706,87.5466,87.5634,16764.0
2017-03-13 10:40:00,104.32,104.38,104.27,104.37,13185.0,87.555,87.6053,87.513,87.5969,13185.0
2017-03-13 10:50:00,104.36,104.41,104.29,104.32,27958.0,87.5885,87.6305,87.5298,87.555,27958.0
2017-03-13 11:00:00,104.31,104.32,104.23,104.28,8853.0,87.5466,87.555,87.4794,87.5214,8853.0
2017-03-13 11:10:00,104.31,104.35,104.25,104.27,8272.0,87.5466,87.5801,87.4962,87.513,8272.0
2017-03-13 11:20:00,104.26,104.27,104.18,104.19,15233.0,87.5046,87.513,87.4375,87.4459,15233.0
2017-03-13 11:30:00,104.2,104.26,104.14,104.24,12125.0,87.4542,87.5046,87.4039,87.4878,12125.0
2017-03-13 11:40:00,104.25,104.36,104.22,104.34,14168.0,87.4962,87.5885,87.471,87.5717,14168.0
2017-03-13 11:50:00,104.36,104.61,104.33,104.61,28081.0,87.5885,87.7984,87.5634,87.7984,28081.0
2017-03-13 12:00:00,104.59,104.6,104.52,104.53,13503.0,87.7816,87.79,87.7228,87.7312,13503.0
2017-03-13 12:10:00,104.53,104.56,104.47,104.48,10482.0,87.7312,87.7564,87.6809,87.6892,10482.0
2017-03-13 12:20:00,104.5,104.5,104.42,104.44,4907.0,87.706,87.706,87.6389,87.6557,4907.0
2017-03-13 12:30:00,104.44,104.52,104.44,104.47,9220.0,87.6557,87.7228,87.6557,87.6809,9220.0
2017-03-13 12:40:00,104.47,104.62,104.47,104.59,8071.0,87.6809,87.8067,87.6809,87.7816,8071.0
2017-03-13 12:50:00,104.58,104.58,104.54,104.56,4798.0,87.7732,87.7732,87.7396,87.7564,4798.0
2017-03-13 13:00:00,104.56,104.58,104.49,104.52,11921.0,87.7564,87.7732,87.6976,87.7228,11921.0
2017-03-13 13:10:00,104.52,104.52,104.46,104.48,7575.0,87.7228,87.7228,87.6725,87.6892,7575.0
2017-03-13 13:20:00,104.47,104.54,104.46,104.54,7860.0,87.6809,87.7396,87.6725,87.7396,7860.0
2017-03-13 13:30:00,104.52,104.53,104.45,104.46,10860.0,87.7228,87.7312,87.6641,87.6725,10860.0
2017-03-13 13:40:00,104.47,104.51,104.47,104.49,12186.0,87.6809,87.7144,87.6809,87.6976,12186.0
2017-03-13 13:50:00,104.49,104.54,104.48,104.52,17652.0,87.6976,87.7396,87.6892,87.7228,17652.0
2017-03-13 14:00:00,104.51,104.58,104.51,104.57,32905.0,87.7144,87.7732,87.7144,87.7648,32905.0
2017-03-13 14:10:00,104.57,104.59,104.53,104.53,13983.0,87.7648,87.7816,87.7312,87.7312,13983.0
2017-03-13 14:20:00,104.55,104.57,104.52,104.54,18212.0,87.748,87.7648,87.7228,87.7396,18212.0
2017-03-13 14:30:00,104.54,104.57,104.53,104.56,13434.0,87.7396,87.7648,87.7312,87.7564,13434.0
2017-03-13 14:40:00,104.56,104.59,104.55,104.57,11006.0,87.7564,87.7816,87.748,87.7648,11006.0
2017-03-13 14:50:00,104.58,104.66,104.58,104.65,8460.0,87.7732,87.8403,87.7732,87.8319,8460.0
2017-03-13 15:00:00,104.66,104.69,104.6,104.67,16720.0,87.8403,87.8655,87.79,87.8487,16720.0
2017-03-13 15:10:00,104.69,104.74,104.67,104.69,18873.0,87.8655,87.9075,87.8487,87.8655,18873.0
2017-03-13 15:20:00,104.67,104.72,104.66,104.7,9971.0,87.8487,87.8907,87.8403,87.8739,9971.0
2017-03-13 15:30:00,104.71,104.74,104.68,104.74,35938.0,87.8823,87.9075,87.8571,87.9075,35938.0
2017-03-13 15:40:00,104.73,104.81,104.72,104.77,26411.0,87.8991,87.9662,87.8907,87.9326,26411.0
2017-03-13 15:50:00,104.79,104.9,104.75,104.84,115788.0,87.9494,88.0417,87.9159,87.9914,115788.0
2017-03-14 09:30:00,104.66,104.69,104.26,104.67,28746.0,87.8403,87.8655,87.5046,87.8487,28746.0
2017-03-14 09:40:00,104.71,104.76,104.49,104.52,17030.0,87.8823,87.9242,87.6976,87.7228,17030.0
2017-03-14 09:50:00,104.51,104.51,104.38,104.45,16242.0,87.7144,87.7144,87.6053,87.6641,16242.0
2017-03-14 10:00:00,104.45,104.49,104.36,104.4,15800.0,87.6641,87.6976,87.5885,87.6221,15800.0
2017-03-14 10:10:00,104.42,104.44,104.1,104.11,15912.0,87.6389,87.6557,87.3703,87.3787,15912.0
2017-03-14 10:20:00,104.1,104.2,104.08,104.08,19882.0,87.3703,87.4542,87.3535,87.3535,19882.0
2017-03-14 10:30:00,104.08,104.25,104.04,104.14,19628.0,87.3535,87.4962,87.32,87.4039,19628.0
2017-03-14 10:40:00,104.15,104.18,104.04,104.09,20562.0,87.4123,87.4375,87.32,87.3619,20562.0
2017-03-14 10:50:00,104.08,104.16,104.07,104.1,30638.0,87.3535,87.4207,87.3451,87.3703,30638.0
2017-03-14 11:00:00,104.09,104.1,103.98,103.98,19443.0,87.3619,87.3703,87.2696,87.2696,19443.0
2017-03-14 11:10:00,103.99,104.1,103.96,104.06,14257.0,87.278,87.3703,87.2528,87.3367,14257.0
2017-03-14 11:20:00,104.09,104.11,104.0,104.03,10211.0,87.3619,87.3787,87.2864,87.3116,10211.0
2017-03-14 11:30:00,104.06,104.08,103.99,103.99,17686.0,87.3367,87.3535,87.278,87.278,17686.0
2017-03-14 11:40:00,104.0,104.01,103.94,103.98,12701.0,87.2864,87.2948,87.236,87.2696,12701.0
2017-03-14 11:50:00,103.98,104.06,103.97,104.02,16197.0,87.2696,87.3367,87.2612,87.3032,16197.0
2017-03-14 12:00:00,104.03,104.05,103.83,103.85,11499.0,87.3116,87.3284,87.1437,87.1605,11499.0
2017-03-14 12:10:00,103.82,103.86,103.73,103.77,10662.0,87.1353,87.1689,87.0598,87.0933,10662.0
2017-03-14 12:20:00,103.77,103.81,103.72,103.79,16883.0,87.0933,87.1269,87.0514,87.1101,16883.0
2017-03-14 12:30:00,103.8,103.82,103.75,103.82,16729.0,87.1185,87.1353,87.0766,87.1353,16729.0
2017-03-14 12:40:00,103.83,103.83,103.75,103.79,23270.0,87.1437,87.1437,87.0766,87.1101,23270.0
2017-03-14 12:50:00,103.79,103.79,103.73,103.78,8307.0,87.1101,87.1101,87.0598,87.1017,8307.0
2017-03-14 13:00:00,103.78,103.81,103.71,103.72,13935.0,87.1017,87.1269,87.043,87.0514,13935.0
2017-03-14 13:10:00,103.73,103.83,103.72,103.78,15742.0,87.0598,87.1437,87.0514,87.1017,15742.0
2017-03-14 13:20:00,103.77,103.81,103.72,103.78,11964.0,87.0933,87.1269,87.0514,87.1017,11964.0
2017-03-14 13:30:00,103.83,103.83,103.78,103.82,18306.0,87.1437,87.1437,87.1017,87.1353,18306.0
2017-03-14 13:40:00,103.82,103.83,103.77,103.8,17971.0,87.1353,87.1437,87.0933,87.1185,17971.0
2017-03-14 13:50:00,103.79,103.81,103.69,103.74,33003.0,87.1101,87.1269,87.0262,87.0682,33003.0
2017-03-14 14:00:00,103.73,103.8,103.73,103.77,16432.0,87.0598,87.1185,87.0598,87.0933,16432.0
2017-03-14 14:10:00,103.77,103.8,103.72,103.76,22817.0,87.0933,87.1185,87.0514,87.085,22817.0
2017-03-14 14:20:00,103.76,103.77,103.7,103.71,12639.0,87.085,87.0933,87.0346,87.043,12639.0
2017-03-14 14:30:00,103.72,103.81,103.72,103.78,21051.0,87.0514,87.1269,87.0514,87.1017,21051.0
2017-03-14 14:40:00,103.77,103.81,103.76,103.8,19560.0,87.0933,87.1269,87.085,87.1185,19560.0
2017-03-14 14:50:00,103.8,103.8,103.73,103.74,17394.0,87.1185,87.1185,87.0598,87.0682,17394.0
2017-03-14 15:00:00,103.76,103.82,103.76,103.82,11776.0,87.085,87.1353,87.085,87.1353,11776.0
2017-03-14 15:10:00,103.82,103.91,103.81,103.91,13281.0,87.1353,87.2108,87.1269,87.2108,13281.0
2017-03-14 15:20:00,103.91,103.97,103.88,103.97,17857.0,87.2108,87.2612,87.1857,87.2612,17857.0
2017-03-14 15:30:00,103.97,103.99,103.92,103.92,37155.0,87.2612,87.278,87.2192,87.2192,37155.0
2017-03-14 15:40:00,103.91,103.94,103.85,103.92,34547.0,87.2108,87.236,87.1605,87.2192,34547.0
2017-03-14 15:50:00,103.93,104.0,103.87,103.96,113018.0,87.2276,87.2864,87.1773,87.2528,113018.0
2017-03-15 09:30:00,104.27,104.29,103.84,104.19,38379.0,87.513,87.5298,87.1521,87.4459,38379.0
2017-03-15 09:40:00,104.17,104.36,104.12,104.29,22455.0,87.4291,87.5885,87.3871,87.5298,22455.0
2017-03-15 09:50:00,104.31,104.31,104.21,104.21,21487.0,87.5466,87.5466,87.4626,87.4626,21487.0
2017-03-15 10:00:00,104.25,104.27,104.01,104.04,24166.0,87.4962,87.513,87.2948,87.32,24166.0
2017-03-15 10:10:00,104.06,104.16,104.03,104.11,34127.0,87.3367,87.4207,87.3116,87.3787,34127.0
2017-03-15 10:20:00,104.12,104.14,104.06,104.09,17652.0,87.3871,87.4039,87.3367,87.3619,17652.0
2017-03-15 10:30:00,104.11,104.11,103.91,103.91,17151.0,87.3787,87.3787,87.2108,87.2108,17151.0
2017-03-15 10:40:00,103.91,103.98,103.89,103.93,14011.0,87.2108,87.2696,87.1941,87.2276,14011.0
2017-03-15 10:50:00,103.93,104.0,103.88,103.93,27151.0,87.2276,87.2864,87.1857,87.2276,27151.0
2017-03-15 11:00:00,103.94,103.96,103.88,103.92,17165.0,87.236,87.2528,87.1857,87.2192,17165.0
2017-03-15 11:10:00,103.93,103.94,103.88,103.89,16820.0,87.2276,87.236,87.1857,87.1941,16820.0
2017-03-15 11:20:00,103.88,103.92,103.86,103.88,10043.0,87.1857,87.2192,87.1689,87.1857,10043.0
2017-03-15 11:30:00,103.89,103.94,103.86,103.92,10187.0,87.1941,87.236,87.1689,87.2192,10187.0
2017-03-15 11:40:00,103.93,103.93,103.86,103.87,9536.0,87.2276,87.2276,87.1689,87.1773,9536.0
2017-03-15 11:50:00,103.86,103.89,103.84,103.89,11558.0,87.1689,87.1941,87.1521,87.1941,11558.0
2017-03-15 12:00:00,103.9,103.94,103.87,103.91,15263.0,87.2025,87.236,87.1773,87.2108,15263.0
2017-03-15 12:10:00,103.91,103.91,103.85,103.87,8531.0,87.2108,87.2108,87.1605,87.1773,8531.0
2017-03-15 12:20:00,103.87,103.9,103.84,103.88,5303.0,87.1773,87.2025,87.1521,87.1857,5303.0
2017-03-15 12:30:00,103.87,103.92,103.82,103.86,11381.0,87.1773,87.2192,87.1353,87.1689,11381.0
2017-03-15 12:40:00,103.87,103.96,103.87,103.95,13776.0,87.1773,87.2528,87.1773,87.2444,13776.0
2017-03-15 12:50:00,103.93,103.97,103.88,103.89,15051.0,87.2276,87.2612,87.1857,87.1941,15051.0
2017-03-15 13:00:00,103.91,103.93,103.88,103.89,11508.0,87.2108,87.2276,87.1857,87.1941,11508.0
2017-03-15 13:10:00,103.9,103.91,103.79,103.79,17128.0,87.2025,87.2108,87.1101,87.1101,17128.0
2017-03-15 13:20:00,103.8,103.81,103.68,103.7,19789.0,87.1185,87.1269,87.0178,87.0346,19789.0
2017-03-15 13:30:00,103.7,103.78,103.68,103.74,13745.0,87.0346,87.1017,87.0178,87.0682,13745.0
2017-03-15 13:40:00,103.74,103.76,103.69,103.73,15943.0,87.0682,87.085,87.0262,87.0598,15943.0
2017-03-15 13:50:00,103.73,103.75,103.65,103.7,16832.0,87.0598,87.0766,86.9926,87.0346,16832.0
2017-03-15 14:00:00,103.71,104.13,103.69,104.04,66732.0,87.043,87.3955,87.0262,87.32,66732.0
2017-03-15 14:10:00,104.06,104.18,104.0,104.04,18035.0,87.3367,87.4375,87.2864,87.32,18035.0
2017-03-15 14:20:00,104.05,104.14,104.04,104.04,24038.0,87.3284,87.4039,87.32,87.32,24038.0
2017-03-15 14:30:00,104.04,104.09,103.93,104.09,22132.0,87.32,87.3619,87.2276,87.3619,22132.0
2017-03-15 14:40:00,104.07,104.22,104.03,104.18,21884.0,87.3451,87.471,87.3116,87.4375,21884.0
2017-03-15 14:50:00,104.18,104.28,104.16,104.24,32115.0,87.4375,87.5214,87.4207,87.4878,32115.0
2017-03-15 15:00:00,104.25,104.31,104.19,104.28,13043.0,87.4962,87.5466,87.4459,87.5214,13043.0
2017-03-15 15:10:00,104.29,104.42,104.28,104.39,17929.0,87.5298,87.6389,87.5214,87.6137,17929.0
2017-03-15 15:20:00,104.38,104.52,104.36,104.51,26219.0,87.6053,87.7228,87.5885,87.7144,26219.0
2017-03-15 15:30:00,104.52,104.73,104.51,104.69,37017.0,87.7228,87.8991,87.7144,87.8655,37017.0
2017-03-15 15:40:00,104.69,104.7,104.52,104.56,46216.0,87.8655,87.8739,87.7228,87.7564,46216.0
2017-03-15 15:50:00,104.57,104.79,104.57,104.67,174675.0,87.7648,87.9494,87.7648,87.8487,174675.0
2017-03-16 09:30:00,104.65,104.89,104.5,104.8,36634.0,87.8319,88.0334,87.706,87.9578,36634.0
2017-03-16 09:40:00,104.79,104.8,104.58,104.62,13126.0,87.9494,87.9578,87.7732,87.8067,13126.0
2017-03-16 09:50:00,104.61,104.61,104.4,104.41,8852.0,87.7984,87.7984,87.6221,87.6305,8852.0
2017-03-16 10:00:00,104.41,104.53,104.39,104.42,20914.0,87.6305,87.7312,87.6137,87.6389,20914.0
2017-03-16 10:10:00,104.42,104.42,104.21,104.24,18440.0,87.6389,87.6389,87.4626,87.4878,18440.0
2017-03-16 10:20:00,104.23,104.3,104.13,104.25,12699.0,87.4794,87.5382,87.3955,87.4962,12699.0
2017-03-16 10:30:00,104.27,104.29,104.18,104.18,13999.0,87.513,87.5298,87.4375,87.4375,13999.0
2017-03-16 10:40:00,104.16,104.32,104.14,104.31,15078.0,87.4207,87.555,87.4039,87.5466,15078.0
2017-03-16 10:50:00,104.3,104.32,104.14,104.22,19271.0,87.5382,87.555,87.4039,87.471,19271.0
2017-03-16 11:00:00,104.22,104.23,103.98,104.07,24953.0,87.471,87.4794,87.2696,87.3451,24953.0
2017-03-16 11:10:00,104.09,104.14,104.05,104.1,23584.0,87.3619,87.4039,87.3284,87.3703,23584.0
2017-03-16 11:20:00,104.1,104.13,104.01,104.03,36412.0,87.3703,87.3955,87.2948,87.3116,36412.0
2017-03-16 11:30:00,104.02,104.04,103.9,103.94,20065.0,87.3032,87.32,87.2025,87.236,20065.0
2017-03-16 11:40:00,103.92,104.07,103.92,104.04,11983.0,87.2192,87.3451,87.2192,87.32,11983.0
2017-03-16 11:50:00,104.04,104.2,104.03,104.2,10892.0,87.32,87.4542,87.3116,87.4542,10892.0
2017-03-16 12:00:00,104.2,104.21,104.15,104.17,20055.0,87.4542,87.4626,87.4123,87.4291,20055.0
2017-03-16 12:10:00,104.19,104.34,104.19,104.34,7050.0,87.4459,87.5717,87.4459,87.5717,7050.0
2017-03-16 12:20:00,104.34,104.41,104.3,104.35,9870.0,87.5717,87.6305,87.5382,87.5801,9870.0
2017-03-16 12:30:00,104.37,104.38,104.31,104.31,8862.0,87.5969,87.6053,87.5466,87.5466,8862.0
2017-03-16 12:40:00,104.32,104.41,104.31,104.33,12904.0,87.555,87.6305,87.5466,87.5634,12904.0
2017-03-16 12:50:00,104.32,104.35,104.31,104.35,7127.0,87.555,87.5801,87.5466,87.5801,7127.0
2017-03-16 13:00:00,104.35,104.37,104.3,104.31,9900.0,87.5801,87.5969,87.5382,87.5466,9900.0
2017-03-16 13:10:00,104.31,104.32,104.22,104.25,9172.0,87.5466,87.555,87.471,87.4962,9172.0
2017-03-16 13:20:00,104.27,104.29,104.25,104.25,6370.0,87.513,87.5298,87.4962,87.4962,6370.0
2017-03-16 13:30:00,104.25,104.34,104.25,104.28,17939.0,87.4962,87.5717,87.4962,87.5214,17939.0
2017-03-16 13:40:00,104.27,104.31,104.25,104.3,6646.0,87.513,87.5466,87.4962,87.5382,6646.0
2017-03-16 13:50:00,104.29,104.32,104.26,104.26,8724.0,87.5298,87.555,87.5046,87.5046,8724.0
2017-03-16 14:00:00,104.27,104.31,104.25,104.26,15852.0,87.513,87.5466,87.4962,87.5046,15852.0
2017-03-16 14:10:00,104.26,104.29,104.25,104.27,10016.0,87.5046,87.5298,87.4962,87.513,10016.0
2017-03-16 14:20:00,104.28,104.3,104.23,104.28,12367.0,87.5214,87.5382,87.4794,87.5214,12367.0
2017-03-16 14:30:00,104.3,104.34,104.28,104.29,17073.0,87.5382,87.5717,87.5214,87.5298,17073.0
2017-03-16 14:40:00,104.28,104.31,104.12,104.17,14550.0,87.5214,87.5466,87.3871,87.4291,14550.0
2017-03-16 14:50:00,104.18,104.2,104.11,104.11,12856.0,87.4375,87.4542,87.3787,87.3787,12856.0
2017-03-16 15:00:00,104.11,104.15,104.05,104.14,14864.0,87.3787,87.4123,87.3284,87.4039,14864.0
2017-03-16 15:10:00,104.14,104.21,104.14,104.19,24425.0,87.4039,87.4626,87.4039,87.4459,24425.0
2017-03-16 15:20:00,104.2,104.24,104.15,104.2,23306.0,87.4542,87.4878,87.4123,87.4542,23306.0
2017-03-16 15:30:00,104.2,104.21,104.14,104.19,23825.0,87.4542,87.4626,87.4039,87.4459,23825.0
2017-03-16 15:40:00,104.2,104.22,104.16,104.17,40521.0,87.4542,87.471,87.4207,87.4291,40521.0
2017-03-16 15:50:00,104.18,104.25,104.14,104.24,165092.0,87.4375,87.4962,87.4039,87.4878,165092.0
2017-03-17 09:30:00,104.31,104.53,104.03,104.32,748726.0,87.5466,87.7312,87.3116,87.555,748726.0
2017-03-17 09:40:00,104.35,104.5,104.23,104.5,11967.0,87.5801,87.706,87.4794,87.706,11967.0
2017-03-17 09:50:00,104.48,104.72,104.48,104.65,12419.0,87.6892,87.8907,87.6892,87.8319,12419.0
2017-03-17 10:00:00,104.65,104.74,104.57,104.62,19358.0,87.8319,87.9075,87.7648,87.8067,19358.0
2017-03-17 10:10:00,104.64,104.67,104.52,104.56,17597.0,87.8235,87.8487,87.7228,87.7564,17597.0
2017-03-17 10:20:00,104.55,104.59,104.47,104.55,14968.0,87.748,87.7816,87.6809,87.748,14968.0
2017-03-17 10:30:00,104.54,104.59,104.49,104.53,11619.0,87.7396,87.7816,87.6976,87.7312,11619.0
2017-03-17 10:40:00,104.55,104.56,104.49,104.5,11209.0,87.748,87.7564,87.6976,87.706,11209.0
2017-03-17 10:50:00,104.5,104.51,104.41,104.47,11556.0,87.706,87.7144,87.6305,87.6809,11556.0
2017-03-17 11:00:00,104.46,104.51,104.41,104.51,11017.0,87.6725,87.7144,87.6305,87.7144,11017.0
2017-03-17 11:10:00,104.52,104.66,104.52,104.65,9921.0,87.7228,87.8403,87.7228,87.8319,9921.0
2017-03-17 11:20:00,104.66,104.7,104.62,104.7,8331.0,87.8403,87.8739,87.8067,87.8739,8331.0
2017-03-17 11:30:00,104.7,104.74,104.67,104.72,9294.0,87.8739,87.9075,87.8487,87.8907,9294.0
2017-03-17 11:40:00,104.71,104.83,104.71,104.81,9273.0,87.8823,87.983,87.8823,87.9662,9273.0
2017-03-17 11:50:00,104.79,104.85,104.78,104.84,9665.0,87.9494,87.9998,87.941,87.9914,9665.0
2017-03-17 12:00:00,104.85,104.88,104.83,104.88,5976.0,87.9998,88.025,87.983,88.025,5976.0
2017-03-17 12:10:00,104.88,104.89,104.86,104.88,4828.0,88.025,88.0334,88.0082,88.025,4828.0
2017-03-17 12:20:00,104.89,104.91,104.85,104.85,5740.0,88.0334,88.0501,87.9998,87.9998,5740.0
2017-03-17 12:30:00,104.87,104.87,104.79,104.8,6932.0,88.0166,88.0166,87.9494,87.9578,6932.0
2017-03-17 12:40:00,104.81,104.83,104.74,104.79,8843.0,87.9662,87.983,87.9075,87.9494,8843.0
2017-03-17 12:50:00,104.79,104.8,104.76,104.79,7006.0,87.9494,87.9578,87.9242,87.9494,7006.0
2017-03-17 13:00:00,104.8,104.89,104.8,104.89,8646.0,87.9578,88.0334,87.9578,88.0334,8646.0
2017-03-17 13:10:00,104.87,104.92,104.86,104.91,8076.0,88.0166,88.0585,88.0082,88.0501,8076.0
2017-03-17 13:20:00,104.91,104.93,104.89,104.92,7724.0,88.0501,88.0669,88.0334,88.0585,7724.0
2017-03-17 13:30:00,104.92,104.93,104.87,104.89,6562.0,88.0585,88.0669,88.0166,88.0334,6562.0
2017-03-17 13:40:00,104.89,104.89,104.82,104.85,8867.0,88.0334,88.0334,87.9746,87.9998,8867.0
2017-03-17 13:50:00,104.84,104.9,104.84,104.86,9323.0,87.9914,88.0417,87.9914,88.0082,9323.0
2017-03-17 14:00:00,104.86,104.97,104.85,104.95,11742.0,88.0082,88.1005,87.9998,88.0837,11742.0
2017-03-17 14:10:00,104.95,104.99,104.94,104.99,10253.0,88.0837,88.1173,88.0753,88.1173,10253.0
2017-03-17 14:20:00,104.99,105.0,104.94,104.96,6538.0,88.1173,88.1257,88.0753,88.0921,6538.0
2017-03-17 14:30:00,104.97,105.0,104.96,104.98,14926.0,88.1005,88.1257,88.0921,88.1089,14926.0
2017-03-17 14:40:00,104.98,105.18,104.98,105.16,70293.0,88.1089,88.2768,88.1089,88.26,70293.0
2017-03-17 14:50:00,105.17,105.17,105.07,105.08,52469.0,88.2684,88.2684,88.1844,88.1928,52469.0
2017-03-17 15:00:00,105.09,105.1,105.01,105.01,24144.0,88.2012,88.2096,88.1341,88.1341,24144.0
2017-03-17 15:10:00,105.01,105.02,104.92,104.96,32238.0,88.1341,88.1425,88.0585,88.0921,32238.0
2017-03-17 15:20:00,104.94,104.94,104.9,104.93,13291.0,88.0753,88.0753,88.0417,88.0669,13291.0
2017-03-17 15:30:00,104.94,104.94,104.77,104.83,25125.0,88.0753,88.0753,87.9326,87.983,25125.0
2017-03-17 15:40:00,104.83,104.89,104.83,104.87,36906.0,87.983,88.0334,87.983,88.0166,36906.0
2017-03-17 15:50:00,104.87,105.2,104.87,105.12,482711.0,88.0166,88.2935,88.0166,88.2264,482711.0
2017-03-20 09:30:00,105.17,105.17,104.6,104.89,43208.0,88.2684,88.2684,87.79,88.0334,43208.0
2017-03-20 09:40:00,104.9,104.96,104.73,104.89,21779.0,88.0417,88.0921,87.8991,88.0334,21779.0
2017-03-20 09:50:00,104.89,105.02,104.78,104.91,19270.0,88.0334,88.1425,87.941,88.0501,19270.0
2017-03-20 10:00:00,104.91,105.13,104.88,105.13,23054.0,88.0501,88.2348,88.025,88.2348,23054.0
2017-03-20 10:10:00,105.15,105.18,105.04,105.17,15288.0,88.2516,88.2768,88.1592,88.2684,15288.0
2017-03-20 10:20:00,105.14,105.17,105.06,105.13,18463.0,88.2432,88.2684,88.176,88.2348,18463.0
2017-03-20 10:30:00,105.11,105.12,104.92,104.99,20440.0,88.218,88.2264,88.0585,88.1173,20440.0
2017-03-20 10:40:00,105.0,105.01,104.86,104.88,15739.0,88.1257,88.1341,88.0082,88.025,15739.0
2017-03-20 10:50:00,104.89,104.94,104.83,104.93,18321.0,88.0334,88.0753,87.983,88.0669,18321.0
2017-03-20 11:00:00,104.92,104.95,104.77,104.81,22368.0,88.0585,88.0837,87.9326,87.9662,22368.0
2017-03-20 11:10:00,104.81,104.86,104.79,104.84,18194.0,87.9662,88.0082,87.9494,87.9914,18194.0
2017-03-20 11:20:00,104.84,104.84,104.7,104.73,15156.0,87.9914,87.9914,87.8739,87.8991,15156.0
2017-03-20 11:30:00,104.72,104.73,104.67,104.73,18922.0,87.8907,87.8991,87.8487,87.8991,18922.0
2017-03-20 11:40:00,104.72,104.75,104.69,104.74,8191.0,87.8907,87.9159,87.8655,87.9075,8191.0
2017-03-20 11:50:00,104.73,104.77,104.71,104.73,8770.0,87.8991,87.9326,87.8823,87.8991,8770.0
2017-03-20 12:00:00,104.73,104.74,104.7,104.73,7204.0,87.8991,87.9075,87.8739,87.8991,7204.0
2017-03-20 12:10:00,104.73,104.77,104.62,104.63,20390.0,87.8991,87.9326,87.8067,87.8151,20390.0
2017-03-20 12:20:00,104.64,104.67,104.61,104.61,6540.0,87.8235,87.8487,87.7984,87.7984,6540.0
2017-03-20 12:30:00,104.61,104.62,104.56,104.58,9829.0,87.7984,87.8067,87.7564,87.7732,9829.0
2017-03-20 12:40:00,104.59,104.66,104.58,104.61,15876.0,87.7816,87.8403,87.7732,87.7984,15876.0
2017-03-20 12:50:00,104.62,104.65,104.61,104.65,8250.0,87.8067,87.8319,87.7984,87.8319,8250.0
2017-03-20 13:00:00,104.64,104.64,104.6,104.61,5416.0,87.8235,87.8235,87.79,87.7984,5416.0
2017-03-20 13:10:00,104.6,104.62,104.55,104.56,9948.0,87.79,87.8067,87.748,87.7564,9948.0
2017-03-20 13:20:00,104.56,104.58,104.53,104.55,10781.0,87.7564,87.7732,87.7312,87.748,10781.0
2017-03-20 13:30:00,104.55,104.59,104.48,104.5,13983.0,87.748,87.7816,87.6892,87.706,13983.0
2017-03-20 13:40:00,104.47,104.47,104.27,104.33,14126.0,87.6809,87.6809,87.513,87.5634,14126.0
2017-03-20 13:50:00,104.32,104.37,104.31,104.33,17955.0,87.555,87.5969,87.5466,87.5634,17955.0
2017-03-20 14:00:00,104.34,104.37,104.28,104.37,12939.0,87.5717,87.5969,87.5214,87.5969,12939.0
2017-03-20 14:10:00,104.38,104.44,104.37,104.44,16747.0,87.6053,87.6557,87.5969,87.6557,16747.0
2017-03-20 14:20:00,104.45,104.48,104.43,104.45,14784.0,87.6641,87.6892,87.6473,87.6641,14784.0
2017-03-20 14:30:00,104.44,104.47,104.29,104.3,24132.0,87.6557,87.6809,87.5298,87.5382,24132.0
2017-03-20 14:40:00,104.31,104.34,104.22,104.24,13936.0,87.5466,87.5717,87.471,87.4878,13936.0
2017-03-20 14:50:00,104.25,104.34,104.23,104.34,15110.0,87.4962,87.5717,87.4794,87.5717,15110.0
2017-03-20 15:00:00,104.34,104.38,104.31,104.36,30998.0,87.5717,87.6053,87.5466,87.5885,30998.0
2017-03-20 15:10:00,104.37,104.62,104.37,104.58,19572.0,87.5969,87.8067,87.5969,87.7732,19572.0
2017-03-20 15:20:00,104.59,104.61,104.57,104.6,24233.0,87.7816,87.7984,87.7648,87.79,24233.0
2017-03-20 15:30:00,104.6,104.67,104.59,104.61,26591.0,87.79,87.8487,87.7816,87.7984,26591.0
2017-03-20 15:40:00,104.61,104.62,104.54,104.57,35390.0,87.7984,87.8067,87.7396,87.7648,35390.0
2017-03-20 15:50:00,104.57,104.59,104.44,104.46,94565.0,87.7648,87.7816,87.6557,87.6725,94565.0
2017-03-21 09:30:00,104.9,104.96,104.63,104.75,25329.0,88.0417,88.0921,87.8151,87.9159,25329.0
2017-03-21 09:40:00,104.74,104.82,104.62,104.62,6567.0,87.9075,87.9746,87.8067,87.8067,6567.0
2017-03-21 09:50:00,104.61,104.61,104.48,104.5,12211.0,87.7984,87.7984,87.6892,87.706,12211.0
2017-03-21 10:00:00,104.48,104.5,104.4,104.42,19355.0,87.6892,87.706,87.6221,87.6389,19355.0
2017-03-21 10:10:00,104.41,104.41,104.09,104.12,19701.0,87.6305,87.6305,87.3619,87.3871,19701.0
2017-03-21 10:20:00,104.1,104.11,103.81,103.84,20838.0,87.3703,87.3787,87.1269,87.1521,20838.0
2017-03-21 10:30:00,103.85,103.93,103.76,103.85,18993.0,87.1605,87.2276,87.085,87.1605,18993.0
2017-03-21 10:40:00,103.85,103.89,103.73,103.79,21523.0,87.1605,87.1941,87.0598,87.1101,21523.0
2017-03-21 10:50:00,103.78,103.79,103.49,103.57,32163.0,87.1017,87.1101,86.8583,86.9255,32163.0
2017-03-21 11:00:00,103.56,103.6,103.43,103.6,27325.0,86.9171,86.9507,86.808,86.9507,27325.0
2017-03-21 11:10:00,103.59,103.66,103.3,103.33,21761.0,86.9423,87.001,86.6989,86.7241,21761.0
2017-03-21 11:20:00,103.32,103.44,103.31,103.4,27773.0,86.7157,86.8164,86.7073,86.7828,27773.0
2017-03-21 11:30:00,103.4,103.41,103.2,103.28,39197.0,86.7828,86.7912,86.615,86.6821,39197.0
2017-03-21 11:40:00,103.31,103.34,103.19,103.25,36951.0,86.7073,86.7325,86.6066,86.6569,36951.0
2017-03-21 11:50:00,103.27,103.29,103.21,103.27,27358.0,86.6737,86.6905,86.6233,86.6737,27358.0
2017-03-21 12:00:00,103.27,103.27,103.08,103.19,50765.0,86.6737,86.6737,86.5142,86.6066,50765.0
2017-03-21 12:10:00,103.18,103.2,103.04,103.08,37374.0,86.5982,86.615,86.4807,86.5142,37374.0
2017-03-21 12:20:00,103.08,103.11,102.98,103.1,30935.0,86.5142,86.5394,86.4303,86.531,30935.0
2017-03-21 12:30:00,103.11,103.13,103.03,103.07,20563.0,86.5394,86.5562,86.4723,86.5058,20563.0
2017-03-21 12:40:00,103.07,103.13,103.03,103.12,16427.0,86.5058,86.5562,86.4723,86.5478,16427.0
2017-03-21 12:50:00,103.12,103.35,103.12,103.34,15830.0,86.5478,86.7408,86.5478,86.7325,15830.0
2017-03-21 13:00:00,103.33,103.44,103.33,103.36,16784.0,86.7241,86.8164,86.7241,86.7492,16784.0
2017-03-21 13:10:00,103.36,103.43,103.28,103.38,18470.0,86.7492,86.808,86.6821,86.766,18470.0
2017-03-21 13:20:00,103.39,103.54,103.32,103.53,19132.0,86.7744,86.9003,86.7157,86.8919,19132.0
2017-03-21 13:30:00,103.52,103.55,103.43,103.44,16358.0,86.8835,86.9087,86.808,86.8164,16358.0
2017-03-21 13:40:00,103.44,103.48,103.35,103.39,11470.0,86.8164,86.85,86.7408,86.7744,11470.0
2017-03-21 13:50:00,103.37,103.39,103.28,103.31,15636.0,86.7576,86.7744,86.6821,86.7073,15636.0
2017-03-21 14:00:00,103.31,103.51,103.26,103.51,14347.0,86.7073,86.8751,86.6653,86.8751,14347.0
2017-03-21 14:10:00,103.49,103.63,103.47,103.62,40031.0,86.8583,86.9758,86.8416,86.9675,40031.0
2017-03-21 14:20:00,103.63,103.63,103.47,103.49,16173.0,86.9758,86.9758,86.8416,86.8583,16173.0
2017-03-21 14:30:00,103.48,103.63,103.47,103.61,16543.0,86.85,86.9758,86.8416,86.9591,16543.0
2017-03-21 14:40:00,103.61,103.61,103.36,103.44,19411.0,86.9591,86.9591,86.7492,86.8164,19411.0
2017-03-21 14:50:00,103.43,103.58,103.39,103.57,19551.0,86.808,86.9339,86.7744,86.9255,19551.0
2017-03-21 15:00:00,103.54,103.56,103.44,103.47,23020.0,86.9003,86.9171,86.8164,86.8416,23020.0
2017-03-21 15:10:00,103.47,103.52,103.4,103.45,24960.0,86.8416,86.8835,86.7828,86.8248,24960.0
2017-03-21 15:20:00,103.43,103.47,103.38,103.47,26286.0,86.808,86.8416,86.766,86.8416,26286.0
2017-03-21 15:30:00,103.46,103.47,103.27,103.27,40658.0,86.8332,86.8416,86.6737,86.6737,40658.0
2017-03-21 15:40:00,103.28,103.31,103.14,103.18,42863.0,86.6821,86.7073,86.5646,86.5982,42863.0
2017-03-21 15:50:00,103.17,103.2,103.08,103.12,156778.0,86.5898,86.615,86.5142,86.5478,156778.0
2017-03-22 09:30:00,103.35,103.65,103.13,103.13,40983.0,86.7408,86.9926,86.5562,86.5562,40983.0
2017-03-22 09:40:00,103.1,103.21,102.92,103.16,27032.0,86.531,86.6233,86.38,86.5814,27032.0
2017-03-22 09:50:00,103.17,103.21,102.89,102.98,21913.0,86.5898,86.6233,86.3548,86.4303,21913.0
2017-03-22 10:00:00,102.97,103.27,102.93,103.27,54573.0,86.4219,86.6737,86.3883,86.6737,54573.0
2017-03-22 10:10:00,103.29,103.31,103.14,103.28,33586.0,86.6905,86.7073,86.5646,86.6821,33586.0
2017-03-22 10:20:00,103.26,103.36,103.15,103.19,24138.0,86.6653,86.7492,86.573,86.6066,24138.0
2017-03-22 10:30:00,103.22,103.46,103.1,103.36,27725.0,86.6317,86.8332,86.531,86.7492,27725.0
2017-03-22 10:40:00,103.35,103.45,103.29,103.35,23591.0,86.7408,86.8248,86.6905,86.7408,23591.0
2017-03-22 10:50:00,103.34,103.42,103.26,103.42,19034.0,86.7325,86.7996,86.6653,86.7996,19034.0
2017-03-22 11:00:00,103.41,103.42,103.26,103.32,17716.0,86.7912,86.7996,86.6653,86.7157,17716.0
2017-03-22 11:10:00,103.32,103.64,103.27,103.58,23846.0,86.7157,86.9842,86.6737,86.9339,23846.0
2017-03-22 11:20:00,103.58,103.65,103.54,103.61,24799.0,86.9339,86.9926,86.9003,86.9591,24799.0
2017-03-22 11:30:00,103.62,103.62,103.51,103.59,13692.0,86.9675,86.9675,86.8751,86.9423,13692.0
2017-03-22 11:40:00,103.6,103.63,103.53,103.61,17497.0,86.9507,86.9758,86.8919,86.9591,17497.0
2017-03-22 11:50:00,103.61,103.62,103.53,103.57,14458.0,86.9591,86.9675,86.8919,86.9255,14458.0
2017-03-22 12:00:00,103.57,103.58,103.4,103.41,18270.0,86.9255,86.9339,86.7828,86.7912,18270.0
2017-03-22 12:10:00,103.41,103.43,103.35,103.38,11986.0,86.7912,86.808,86.7408,86.766,11986.0
2017-03-22 12:20:00,103.36,103.42,103.34,103.4,15599.0,86.7492,86.7996,86.7325,86.7828,15599.0
2017-03-22 12:30:00,103.4,103.47,103.32,103.32,16843.0,86.7828,86.8416,86.7157,86.7157,16843.0
2017-03-22 12:40:00,103.32,103.39,103.3,103.39,16230.0,86.7157,86.7744,86.6989,86.7744,16230.0
2017-03-22 12:50:00,103.38,103.4,103.26,103.4,20018.0,86.766,86.7828,86.6653,86.7828,20018.0
2017-03-22 13:00:00,103.4,103.41,103.11,103.17,38479.0,86.7828,86.7912,86.5394,86.5898,38479.0
2017-03-22 13:10:00,103.2,103.37,103.18,103.35,14810.0,86.615,86.7576,86.5982,86.7408,14810.0
2017-03-22 13:20:00,103.33,103.37,103.25,103.3,16337.0,86.7241,86.7576,86.6569,86.6989,16337.0
2017-03-22 13:30:00,103.3,103.43,103.3,103.4,13488.0,86.6989,86.808,86.6989,86.7828,13488.0
2017-03-22 13:40:00,103.41,103.43,103.26,103.28,14975.0,86.7912,86.808,86.6653,86.6821,14975.0
2017-03-22 13:50:00,103.32,103.32,103.12,103.12,21558.0,86.7157,86.7157,86.5478,86.5478,21558.0
2017-03-22 14:00:00,103.14,103.23,103.14,103.18,19470.0,86.5646,86.6401,86.5646,86.5982,19470.0
2017-03-22 14:10:00,103.17,103.29,103.17,103.19,24265.0,86.5898,86.6905,86.5898,86.6066,24265.0
2017-03-22 14:20:00,103.2,103.2,103.07,103.1,22309.0,86.615,86.615,86.5058,86.531,22309.0
2017-03-22 14:30:00,103.12,103.41,103.12,103.41,272436.0,86.5478,86.7912,86.5478,86.7912,272436.0
2017-03-22 14:40:00,103.4,103.49,103.38,103.44,31518.0,86.7828,86.8583,86.766,86.8164,31518.0
2017-03-22 14:50:00,103.43,103.45,103.38,103.45,21096.0,86.808,86.8248,86.766,86.8248,21096.0
2017-03-22 15:00:00,103.44,103.46,103.39,103.41,44766.0,86.8164,86.8332,86.7744,86.7912,44766.0
2017-03-22 15:10:00,103.43,103.59,103.42,103.59,144820.0,86.808,86.9423,86.7996,86.9423,144820.0
2017-03-22 15:20:00,103.59,103.69,103.57,103.57,18799.0,86.9423,87.0262,86.9255,86.9255,18799.0
2017-03-22 15:30:00,103.57,103.58,103.49,103.51,28524.0,86.9255,86.9339,86.8583,86.8751,28524.0
2017-03-22 15:40:00,103.5,103.62,103.49,103.62,35920.0,86.8667,86.9675,86.8583,86.9675,35920.0
2017-03-22 15:50:00,103.62,103.74,103.58,103.68,148473.0,86.9675,87.0682,86.9339,87.0178,148473.0
2017-03-23 09:30:00,103.49,103.49,103.1,103.41,28326.0,86.8583,86.8583,86.531,86.7912,28326.0
2017-03-23 09:40:00,103.37,103.47,103.29,103.38,8470.0,86.7576,86.8416,86.6905,86.766,8470.0
2017-03-23 09:50:00,103.37,103.49,103.32,103.46,8761.0,86.7576,86.8583,86.7157,86.8332,8761.0
2017-03-23 10:00:00,103.48,103.54,103.43,103.43,14705.0,86.85,86.9003,86.808,86.808,14705.0
2017-03-23 10:10:00,103.47,103.54,103.41,103.46,10157.0,86.8416,86.9003,86.7912,86.8332,10157.0
2017-03-23 10:20:00,103.5,103.65,103.49,103.58,7692.0,86.8667,86.9926,86.8583,86.9339,7692.0
2017-03-23 10:30:00,103.6,103.83,103.58,103.81,11340.0,86.9507,87.1437,86.9339,87.1269,11340.0
2017-03-23 10:40:00,103.8,103.91,103.79,103.88,11020.0,87.1185,87.2108,87.1101,87.1857,11020.0
2017-03-23 10:50:00,103.88,103.94,103.84,103.86,10779.0,87.1857,87.236,87.1521,87.1689,10779.0
2017-03-23 11:00:00,103.84,103.88,103.78,103.88,9693.0,87.1521,87.1857,87.1017,87.1857,9693.0
2017-03-23 11:10:00,103.89,104.06,103.86,104.06,16902.0,87.1941,87.3367,87.1689,87.3367,16902.0
2017-03-23 11:20:00,104.02,104.04,103.94,104.04,13120.0,87.3032,87.32,87.236,87.32,13120.0
2017-03-23 11:30:00,104.02,104.08,104.0,104.07,8796.0,87.3032,87.3535,87.2864,87.3451,8796.0
2017-03-23 11:40:00,104.09,104.1,104.0,104.05,9069.0,87.3619,87.3703,87.2864,87.3284,9069.0
2017-03-23 11:50:00,104.06,104.07,104.02,104.06,7680.0,87.3367,87.3451,87.3032,87.3367,7680.0
2017-03-23 12:00:00,104.06,104.08,104.02,104.06,5803.0,87.3367,87.3535,87.3032,87.3367,5803.0
2017-03-23 12:10:00,104.07,104.19,104.06,104.17,9008.0,87.3451,87.4459,87.3367,87.4291,9008.0
2017-03-23 12:20:00,104.17,104.25,104.15,104.21,9541.0,87.4291,87.4962,87.4123,87.4626,9541.0
2017-03-23 12:30:00,104.21,104.22,104.12,104.12,6423.0,87.4626,87.471,87.3871,87.3871,6423.0
2017-03-23 12:40:00,104.11,104.13,103.97,103.97,8573.0,87.3787,87.3955,87.2612,87.2612,8573.0
2017-03-23 12:50:00,103.98,104.11,103.98,104.1,8624.0,87.2696,87.3787,87.2696,87.3703,8624.0
2017-03-23 13:00:00,104.12,104.13,103.87,103.87,12877.0,87.3871,87.3955,87.1773,87.1773,12877.0
2017-03-23 13:10:00,103.89,103.92,103.81,103.88,10627.0,87.1941,87.2192,87.1269,87.1857,10627.0
2017-03-23 13:20:00,103.88,103.94,103.81,103.81,9935.0,87.1857,87.236,87.1269,87.1269,9935.0
2017-03-23 13:30:00,103.81,103.92,103.81,103.84,11186.0,87.1269,87.2192,87.1269,87.1521,11186.0
2017-03-23 13:40:00,103.84,103.98,103.82,103.97,8658.0,87.1521,87.2696,87.1353,87.2612,8658.0
2017-03-23 13:50:00,103.96,103.99,103.92,103.93,8356.0,87.2528,87.278,87.2192,87.2276,8356.0
2017-03-23 14:00:00,103.91,103.99,103.89,103.97,10251.0,87.2108,87.278,87.1941,87.2612,10251.0
2017-03-23 14:10:00,103.98,104.0,103.96,103.99,9900.0,87.2696,87.2864,87.2528,87.278,9900.0
2017-03-23 14:20:00,104.01,104.02,103.96,103.99,8973.0,87.2948,87.3032,87.2528,87.278,8973.0
2017-03-23 14:30:00,103.96,104.0,103.91,103.95,10622.0,87.2528,87.2864,87.2108,87.2444,10622.0
2017-03-23 14:40:00,103.95,104.01,103.93,103.95,18190.0,87.2444,87.2948,87.2276,87.2444,18190.0
2017-03-23 14:50:00,103.95,104.01,103.86,103.86,23348.0,87.2444,87.2948,87.1689,87.1689,23348.0
2017-03-23 15:00:00,103.85,103.87,103.78,103.78,10896.0,87.1605,87.1773,87.1017,87.1017,10896.0
2017-03-23 15:10:00,103.78,103.8,103.6,103.62,20205.0,87.1017,87.1185,86.9507,86.9675,20205.0
2017-03-23 15:20:00,103.64,103.69,103.56,103.56,20363.0,86.9842,87.0262,86.9171,86.9171,20363.0
2017-03-23 15:30:00,103.56,103.6,103.41,103.56,29087.0,86.9171,86.9507,86.7912,86.9171,29087.0
2017-03-23 15:40:00,103.56,103.6,103.4,103.54,33133.0,86.9171,86.9507,86.7828,86.9003,33133.0
2017-03-23 15:50:00,103.53,103.59,103.41,103.53,105863.0,86.8919,86.9423,86.7912,86.8919,105863.0
2017-03-24 09:30:00,103.75,103.75,103.38,103.66,33745.0,87.0766,87.0766,86.766,87.001,33745.0
2017-03-24 09:40:00,103.69,104.06,103.69,104.06,10241.0,87.0262,87.3367,87.0262,87.3367,10241.0
2017-03-24 09:50:00,104.09,104.1,103.93,104.1,68390.0,87.3619,87.3703,87.2276,87.3703,68390.0
2017-03-24 10:00:00,104.12,104.17,103.98,103.98,11422.0,87.3871,87.4291,87.2696,87.2696,11422.0
2017-03-24 10:10:00,103.97,103.99,103.82,103.88,16429.0,87.2612,87.278,87.1353,87.1857,16429.0
2017-03-24 10:20:00,103.87,103.87,103.75,103.82,16305.0,87.1773,87.1773,87.0766,87.1353,16305.0
2017-03-24 10:30:00,103.82,103.96,103.79,103.83,19753.0,87.1353,87.2528,87.1101,87.1437,19753.0
2017-03-24 10:40:00,103.84,103.87,103.81,103.83,12246.0,87.1521,87.1773,87.1269,87.1437,12246.0
2017-03-24 10:50:00,103.82,103.91,103.8,103.89,29059.0,87.1353,87.2108,87.1185,87.1941,29059.0
2017-03-24 11:00:00,103.88,103.94,103.86,103.92,10141.0,87.1857,87.236,87.1689,87.2192,10141.0
2017-03-24 11:10:00,103.92,103.96,103.89,103.9,9362.0,87.2192,87.2528,87.1941,87.2025,9362.0
2017-03-24 11:20:00,103.89,103.89,103.78,103.78,9524.0,87.1941,87.1941,87.1017,87.1017,9524.0
2017-03-24 11:30:00,103.79,103.84,103.77,103.84,17535.0,87.1101,87.1521,87.0933,87.1521,17535.0
2017-03-24 11:40:00,103.83,103.86,103.8,103.82,10612.0,87.1437,87.1689,87.1185,87.1353,10612.0
2017-03-24 11:50:00,103.83,103.92,103.83,103.92,10197.0,87.1437,87.2192,87.1437,87.2192,10197.0
2017-03-24 12:00:00,103.94,103.98,103.89,103.89,10249.0,87.236,87.2696,87.1941,87.1941,10249.0
2017-03-24 12:10:00,103.9,103.93,103.66,103.67,18965.0,87.2025,87.2276,87.001,87.0094,18965.0
2017-03-24 12:20:00,103.65,103.8,103.56,103.73,9694.0,86.9926,87.1185,86.9171,87.0598,9694.0
2017-03-24 12:30:00,103.75,103.77,103.71,103.76,5240.0,87.0766,87.0933,87.043,87.085,5240.0
2017-03-24 12:40:00,103.77,103.81,103.74,103.78,8198.0,87.0933,87.1269,87.0682,87.1017,8198.0
2017-03-24 12:50:00,103.77,103.78,103.66,103.72,9264.0,87.0933,87.1017,87.001,87.0514,9264.0
2017-03-24 13:00:00,103.73,103.75,103.62,103.64,14920.0,87.0598,87.0766,86.9675,86.9842,14920.0
2017-03-24 13:10:00,103.68,103.68,103.59,103.59,12972.0,87.0178,87.0178,86.9423,86.9423,12972.0
2017-03-24 13:20:00,103.62,103.68,103.6,103.66,4403.0,86.9675,87.0178,86.9507,87.001,4403.0
2017-03-24 13:30:00,103.65,103.67,103.58,103.61,15773.0,86.9926,87.0094,86.9339,86.9591,15773.0
2017-03-24 13:40:00,103.61,103.64,103.59,103.63,9331.0,86.9591,86.9842,86.9423,86.9758,9331.0
2017-03-24 13:50:00,103.62,103.62,103.4,103.41,13645.0,86.9675,86.9675,86.7828,86.7912,13645.0
2017-03-24 14:00:00,103.42,103.5,103.41,103.46,9839.0,86.7996,86.8667,86.7912,86.8332,9839.0
2017-03-24 14:10:00,103.45,103.51,103.44,103.51,12084.0,86.8248,86.8751,86.8164,86.8751,12084.0
2017-03-24 14:20:00,103.5,103.53,103.44,103.45,17288.0,86.8667,86.8919,86.8164,86.8248,17288.0
2017-03-24 14:30:00,103.46,103.52,103.37,103.39,14814.0,86.8332,86.8835,86.7576,86.7744,14814.0
2017-03-24 14:40:00,103.4,103.43,103.31,103.33,18667.0,86.7828,86.808,86.7073,86.7241,18667.0
2017-03-24 14:50:00,103.35,103.36,103.24,103.27,13458.0,86.7408,86.7492,86.6485,86.6737,13458.0
2017-03-24 15:00:00,103.28,103.29,103.12,103.22,22072.0,86.6821,86.6905,86.5478,86.6317,22072.0
2017-03-24 15:10:00,103.21,103.24,103.06,103.14,21030.0,86.6233,86.6485,86.4975,86.5646,21030.0
2017-03-24 15:20:00,103.16,103.3,103.15,103.3,24720.0,86.5814,86.6989,86.573,86.6989,24720.0
2017-03-24 15:30:00,103.3,103.54,103.16,103.54,32525.0,86.6989,86.9003,86.5814,86.9003,32525.0
2017-03-24 15:40:00,103.56,103.66,103.43,103.51,56984.0,86.9171,87.001,86.808,86.8751,56984.0
2017-03-24 15:50:00,103.5,103.6,103.3,103.38,268587.0,86.8667,86.9507,86.6989,86.766,268587.0
2017-03-27 09:30:00,102.73,103.26,102.68,103.26,81373.0,86.2205,86.6653,86.1785,86.6653,81373.0
2017-03-27 09:40:00,103.23,103.25,102.84,103.0,44632.0,86.6401,86.6569,86.3128,86.4471,44632.0
2017-03-27 09:50:00,103.03,103.21,102.96,103.03,14323.0,86.4723,86.6233,86.4135,86.4723,14323.0
2017-03-27 10:00:00,103.02,103.02,102.77,102.79,9927.0,86.4639,86.4639,86.2541,86.2708,9927.0
2017-03-27 10:10:00,102.81,102.86,102.68,102.73,21212.0,86.2876,86.3296,86.1785,86.2205,21212.0
2017-03-27 10:20:00,102.7,102.75,102.63,102.71,18681.0,86.1953,86.2373,86.1366,86.2037,18681.0
2017-03-27 10:30:00,102.7,102.75,102.47,102.47,32375.0,86.1953,86.2373,86.0023,86.0023,32375.0
2017-03-27 10:40:00,102.46,102.54,102.38,102.4,29172.0,85.9939,86.061,85.9267,85.9435,29172.0
2017-03-27 10:50:00,102.39,102.54,102.37,102.54,13076.0,85.9351,86.061,85.9183,86.061,13076.0
2017-03-27 11:00:00,102.54,102.57,102.47,102.51,13282.0,86.061,86.0862,86.0023,86.0358,13282.0
2017-03-27 11:10:00,102.5,102.6,102.49,102.53,21265.0,86.0274,86.1114,86.0191,86.0526,21265.0
2017-03-27 11:20:00,102.54,102.66,102.45,102.66,26554.0,86.061,86.1617,85.9855,86.1617,26554.0
2017-03-27 11:30:00,102.64,102.78,102.59,102.72,16939.0,86.1449,86.2624,86.103,86.2121,16939.0
2017-03-27 11:40:00,102.73,102.78,102.68,102.68,13109.0,86.2205,86.2624,86.1785,86.1785,13109.0
2017-03-27 11:50:00,102.67,102.72,102.61,102.71,11377.0,86.1701,86.2121,86.1198,86.2037,11377.0
2017-03-27 12:00:00,102.69,102.88,102.68,102.85,10516.0,86.1869,86.3464,86.1785,86.3212,10516.0
2017-03-27 12:10:00,102.86,102.87,102.78,102.81,11722.0,86.3296,86.338,86.2624,86.2876,11722.0
2017-03-27 12:20:00,102.82,102.82,102.77,102.78,7298.0,86.296,86.296,86.2541,86.2624,7298.0
2017-03-27 12:30:00,102.78,102.8,102.74,102.79,16205.0,86.2624,86.2792,86.2289,86.2708,16205.0
2017-03-27 12:40:00,102.78,102.82,102.78,102.78,7364.0,86.2624,86.296,86.2624,86.2624,7364.0
2017-03-27 12:50:00,102.79,103.01,102.79,102.99,25357.0,86.2708,86.4555,86.2708,86.4387,25357.0
2017-03-27 13:00:00,103.0,103.17,103.0,103.11,13165.0,86.4471,86.5898,86.4471,86.5394,13165.0
2017-03-27 13:10:00,103.11,103.11,102.93,102.95,9753.0,86.5394,86.5394,86.3883,86.4051,9753.0
2017-03-27 13:20:00,102.96,103.02,102.94,102.97,7037.0,86.4135,86.4639,86.3967,86.4219,7037.0
2017-03-27 13:30:00,102.96,102.97,102.85,102.87,12929.0,86.4135,86.4219,86.3212,86.338,12929.0
2017-03-27 13:40:00,102.85,102.91,102.82,102.85,9859.0,86.3212,86.3716,86.296,86.3212,9859.0
2017-03-27 13:50:00,102.87,102.92,102.83,102.86,19175.0,86.338,86.38,86.3044,86.3296,19175.0
2017-03-27 14:00:00,102.85,102.92,102.84,102.84,29012.0,86.3212,86.38,86.3128,86.3128,29012.0
2017-03-27 14:10:00,102.84,102.84,102.66,102.68,21024.0,86.3128,86.3128,86.1617,86.1785,21024.0
2017-03-27 14:20:00,102.68,102.73,102.64,102.7,19669.0,86.1785,86.2205,86.1449,86.1953,19669.0
2017-03-27 14:30:00,102.69,102.78,102.69,102.7,15106.0,86.1869,86.2624,86.1869,86.1953,15106.0
2017-03-27 14:40:00,102.71,102.76,102.67,102.75,31691.0,86.2037,86.2457,86.1701,86.2373,31691.0
2017-03-27 14:50:00,102.75,102.81,102.71,102.78,39822.0,86.2373,86.2876,86.2037,86.2624,39822.0
2017-03-27 15:00:00,102.78,102.81,102.72,102.73,55702.0,86.2624,86.2876,86.2121,86.2205,55702.0
2017-03-27 15:10:00,102.73,102.77,102.73,102.74,22077.0,86.2205,86.2541,86.2205,86.2289,22077.0
2017-03-27 15:20:00,102.75,102.76,102.59,102.59,43609.0,86.2373,86.2457,86.103,86.103,43609.0
2017-03-27 15:30:00,102.6,102.83,102.55,102.82,39341.0,86.1114,86.3044,86.0694,86.296,39341.0
2017-03-27 15:40:00,102.83,102.9,102.79,102.8,46501.0,86.3044,86.3632,86.2708,86.2792,46501.0
2017-03-27 15:50:00,102.8,102.92,102.8,102.91,204850.0,86.2792,86.38,86.2792,86.3716,204850.0
2017-03-28 09:30:00,102.53,102.76,102.21,102.67,39587.0,86.0526,86.2457,85.7841,86.1701,39587.0
2017-03-28 09:40:00,102.67,102.8,102.38,102.49,19565.0,86.1701,86.2792,85.9267,86.0191,19565.0
2017-03-28 09:50:00,102.47,102.55,102.28,102.54,16830.0,86.0023,86.0694,85.8428,86.061,16830.0
2017-03-28 10:00:00,102.53,103.06,102.47,103.04,30259.0,86.0526,86.4975,86.0023,86.4807,30259.0
2017-03-28 10:10:00,103.01,103.04,102.81,102.84,38581.0,86.4555,86.4807,86.2876,86.3128,38581.0
2017-03-28 10:20:00,102.82,102.82,102.68,102.75,22890.0,86.296,86.296,86.1785,86.2373,22890.0
2017-03-28 10:30:00,102.74,102.81,102.58,102.69,30359.0,86.2289,86.2876,86.0946,86.1869,30359.0
2017-03-28 10:40:00,102.7,102.73,102.68,102.69,29068.0,86.1953,86.2205,86.1785,86.1869,29068.0
2017-03-28 10:50:00,102.68,102.83,102.65,102.79,22125.0,86.1785,86.3044,86.1533,86.2708,22125.0
2017-03-28 11:00:00,102.8,102.85,102.79,102.83,73928.0,86.2792,86.3212,86.2708,86.3044,73928.0
2017-03-28 11:10:00,102.84,102.96,102.84,102.91,17657.0,86.3128,86.4135,86.3128,86.3716,17657.0
2017-03-28 11:20:00,102.91,102.91,102.75,102.79,23440.0,86.3716,86.3716,86.2373,86.2708,23440.0
2017-03-28 11:30:00,102.77,102.82,102.75,102.77,8223.0,86.2541,86.296,86.2373,86.2541,8223.0
2017-03-28 11:40:00,102.8,102.89,102.77,102.89,9972.0,86.2792,86.3548,86.2541,86.3548,9972.0
2017-03-28 11:50:00,102.89,102.99,102.89,102.94,14758.0,86.3548,86.4387,86.3548,86.3967,14758.0
2017-03-28 12:00:00,102.95,103.01,102.95,102.97,7904.0,86.4051,86.4555,86.4051,86.4219,7904.0
2017-03-28 12:10:00,102.98,103.02,102.92,102.95,10531.0,86.4303,86.4639,86.38,86.4051,10531.0
2017-03-28 12:20:00,102.95,102.99,102.94,102.98,3892.0,86.4051,86.4387,86.3967,86.4303,3892.0
2017-03-28 12:30:00,102.98,103.0,102.94,102.95,8524.0,86.4303,86.4471,86.3967,86.4051,8524.0
2017-03-28 12:40:00,102.93,102.96,102.87,102.95,8400.0,86.3883,86.4135,86.338,86.4051,8400.0
2017-03-28 12:50:00,102.94,103.1,102.94,103.1,12355.0,86.3967,86.531,86.3967,86.531,12355.0
2017-03-28 13:00:00,103.1,103.12,103.04,103.05,8857.0,86.531,86.5478,86.4807,86.4891,8857.0
2017-03-28 13:10:00,103.07,103.19,103.06,103.17,8535.0,86.5058,86.6066,86.4975,86.5898,8535.0
2017-03-28 13:20:00,103.16,103.25,103.16,103.25,4971.0,86.5814,86.6569,86.5814,86.6569,4971.0
2017-03-28 13:30:00,103.26,103.26,103.18,103.19,13443.0,86.6653,86.6653,86.5982,86.6066,13443.0
2017-03-28 13:40:00,103.2,103.32,103.2,103.3,26351.0,86.615,86.7157,86.615,86.6989,26351.0
2017-03-28 13:50:00,103.32,103.47,103.31,103.47,9865.0,86.7157,86.8416,86.7073,86.8416,9865.0
2017-03-28 14:00:00,103.46,103.51,103.43,103.51,15597.0,86.8332,86.8751,86.808,86.8751,15597.0
2017-03-28 14:10:00,103.51,103.59,103.49,103.55,28900.0,86.8751,86.9423,86.8583,86.9087,28900.0
2017-03-28 14:20:00,103.55,103.62,103.53,103.55,21056.0,86.9087,86.9675,86.8919,86.9087,21056.0
2017-03-28 14:30:00,103.53,103.53,103.41,103.48,17663.0,86.8919,86.8919,86.7912,86.85,17663.0
2017-03-28 14:40:00,103.49,103.49,103.41,103.44,15495.0,86.8583,86.8583,86.7912,86.8164,15495.0
2017-03-28 14:50:00,103.43,103.49,103.42,103.45,12584.0,86.808,86.8583,86.7996,86.8248,12584.0
2017-03-28 15:00:00,103.44,103.51,103.38,103.38,33227.0,86.8164,86.8751,86.766,86.766,33227.0
2017-03-28 15:10:00,103.37,103.39,103.25,103.28,50695.0,86.7576,86.7744,86.6569,86.6821,50695.0
2017-03-28 15:20:00,103.29,103.41,103.26,103.4,30746.0,86.6905,86.7912,86.6653,86.7828,30746.0
2017-03-28 15:30:00,103.4,103.42,103.34,103.4,33419.0,86.7828,86.7996,86.7325,86.7828,33419.0
2017-03-28 15:40:00,103.4,103.47,103.34,103.38,44387.0,86.7828,86.8416,86.7325,86.766,44387.0
2017-03-28 15:50:00,103.37,103.4,103.25,103.28,101734.0,86.7576,86.7828,86.6569,86.6821,101734.0
2017-03-29 09:30:00,102.91,103.03,102.42,102.7,44563.0,86.3716,86.4723,85.9603,86.1953,44563.0
2017-03-29 09:40:00,102.7,102.74,102.38,102.4,20585.0,86.1953,86.2289,85.9267,85.9435,20585.0
2017-03-29 09:50:00,102.4,102.51,102.32,102.51,23673.0,85.9435,86.0358,85.8764,86.0358,23673.0
2017-03-29 10:00:00,102.51,102.61,102.5,102.52,23923.0,86.0358,86.1198,86.0274,86.0442,23923.0
2017-03-29 10:10:00,102.52,102.59,102.42,102.43,17180.0,86.0442,86.103,85.9603,85.9687,17180.0
2017-03-29 10:20:00,102.43,102.49,102.38,102.48,30970.0,85.9687,86.0191,85.9267,86.0107,30970.0
2017-03-29 10:30:00,102.46,102.58,102.4,102.47,39553.0,85.9939,86.0946,85.9435,86.0023,39553.0
2017-03-29 10:40:00,102.47,102.48,102.24,102.25,32371.0,86.0023,86.0107,85.8092,85.8176,32371.0
2017-03-29 10:50:00,102.26,102.35,102.21,102.33,49282.0,85.826,85.9016,85.7841,85.8848,49282.0
2017-03-29 11:00:00,102.33,102.46,102.2,102.42,53728.0,85.8848,85.9939,85.7757,85.9603,53728.0
2017-03-29 11:10:00,102.42,102.55,102.42,102.46,33180.0,85.9603,86.0694,85.9603,85.9939,33180.0
2017-03-29 11:20:00,102.47,102.52,102.39,102.48,31791.0,86.0023,86.0442,85.9351,86.0107,31791.0
2017-03-29 11:30:00,102.47,102.47,102.18,102.18,29888.0,86.0023,86.0023,85.7589,85.7589,29888.0
2017-03-29 11:40:00,102.19,102.21,102.09,102.14,21257.0,85.7673,85.7841,85.6833,85.7253,21257.0
2017-03-29 11:50:00,102.13,102.14,102.02,102.05,48275.0,85.7169,85.7253,85.6246,85.6498,48275.0
2017-03-29 12:00:00,102.08,102.22,102.06,102.2,18935.0,85.6749,85.7924,85.6582,85.7757,18935.0
2017-03-29 12:10:00,102.2,102.21,102.15,102.16,21537.0,85.7757,85.7841,85.7337,85.7421,21537.0
2017-03-29 12:20:00,102.15,102.24,102.13,102.17,21978.0,85.7337,85.8092,85.7169,85.7505,21978.0
2017-03-29 12:30:00,102.16,102.17,102.12,102.14,13489.0,85.7421,85.7505,85.7085,85.7253,13489.0
2017-03-29 12:40:00,102.12,102.23,102.09,102.15,15890.0,85.7085,85.8008,85.6833,85.7337,15890.0
2017-03-29 12:50:00,102.15,102.15,102.07,102.09,27350.0,85.7337,85.7337,85.6666,85.6833,27350.0
2017-03-29 13:00:00,102.09,102.21,102.0,102.11,65616.0,85.6833,85.7841,85.6078,85.7001,65616.0
2017-03-29 13:10:00,102.1,102.15,102.07,102.12,20356.0,85.6917,85.7337,85.6666,85.7085,20356.0
2017-03-29 13:20:00,102.13,102.22,102.12,102.17,22787.0,85.7169,85.7924,85.7085,85.7505,22787.0
2017-03-29 13:30:00,102.18,102.25,102.15,102.18,24708.0,85.7589,85.8176,85.7337,85.7589,24708.0
2017-03-29 13:40:00,102.17,102.17,102.12,102.16,26037.0,85.7505,85.7505,85.7085,85.7421,26037.0
2017-03-29 13:50:00,102.16,102.16,102.08,102.1,44153.0,85.7421,85.7421,85.6749,85.6917,44153.0
2017-03-29 14:00:00,102.1,102.11,102.02,102.04,31802.0,85.6917,85.7001,85.6246,85.6414,31802.0
2017-03-29 14:10:00,102.04,102.09,102.03,102.06,38876.0,85.6414,85.6833,85.633,85.6582,38876.0
2017-03-29 14:20:00,102.06,102.1,102.03,102.08,67927.0,85.6582,85.6917,85.633,85.6749,67927.0
2017-03-29 14:30:00,102.07,102.08,101.89,101.96,129600.0,85.6666,85.6749,85.5155,85.5742,129600.0
2017-03-29 14:40:00,101.96,101.97,101.89,101.89,60822.0,85.5742,85.5826,85.5155,85.5155,60822.0
2017-03-29 14:50:00,101.89,101.95,101.88,101.92,34583.0,85.5155,85.5658,85.5071,85.5407,34583.0
2017-03-29 15:00:00,101.93,102.06,101.9,102.03,103384.0,85.5491,85.6582,85.5239,85.633,103384.0
2017-03-29 15:10:00,102.03,102.14,102.0,102.14,38418.0,85.633,85.7253,85.6078,85.7253,38418.0
2017-03-29 15:20:00,102.13,102.24,102.09,102.24,37108.0,85.7169,85.8092,85.6833,85.8092,37108.0
2017-03-29 15:30:00,102.24,102.25,102.05,102.23,110479.0,85.8092,85.8176,85.6498,85.8008,110479.0
2017-03-29 15:40:00,102.23,102.25,102.16,102.17,44644.0,85.8008,85.8176,85.7421,85.7505,44644.0
2017-03-29 15:50:00,102.17,102.18,102.06,102.13,151157.0,85.7505,85.7589,85.6582,85.7169,151157.0
2017-03-30 09:30:00,102.07,102.16,101.85,102.01,44493.0,85.6666,85.7421,85.4819,85.6162,44493.0
2017-03-30 09:40:00,102.03,102.18,102.0,102.13,17293.0,85.633,85.7589,85.6078,85.7169,17293.0
2017-03-30 09:50:00,102.13,102.27,102.08,102.27,15887.0,85.7169,85.8344,85.6749,85.8344,15887.0
2017-03-30 10:00:00,102.27,102.39,102.23,102.35,17342.0,85.8344,85.9351,85.8008,85.9016,17342.0
2017-03-30 10:10:00,102.32,102.4,102.26,102.27,19667.0,85.8764,85.9435,85.826,85.8344,19667.0
2017-03-30 10:20:00,102.29,102.29,102.13,102.26,11526.0,85.8512,85.8512,85.7169,85.826,11526.0
2017-03-30 10:30:00,102.25,102.37,102.21,102.34,16184.0,85.8176,85.9183,85.7841,85.8932,16184.0
2017-03-30 10:40:00,102.35,102.45,102.34,102.34,17082.0,85.9016,85.9855,85.8932,85.8932,17082.0
2017-03-30 10:50:00,102.35,102.43,102.29,102.36,13690.0,85.9016,85.9687,85.8512,85.9099,13690.0
2017-03-30 11:00:00,102.39,102.39,102.34,102.37,9429.0,85.9351,85.9351,85.8932,85.9183,9429.0
2017-03-30 11:10:00,102.36,102.44,102.35,102.4,11629.0,85.9099,85.9771,85.9016,85.9435,11629.0
2017-03-30 11:20:00,102.41,102.41,102.26,102.27,32720.0,85.9519,85.9519,85.826,85.8344,32720.0
2017-03-30 11:30:00,102.27,102.34,102.2,102.2,22683.0,85.8344,85.8932,85.7757,85.7757,22683.0
2017-03-30 11:40:00,102.22,102.24,102.1,102.1,14676.0,85.7924,85.8092,85.6917,85.6917,14676.0
2017-03-30 11:50:00,102.09,102.14,102.06,102.09,14373.0,85.6833,85.7253,85.6582,85.6833,14373.0
2017-03-30 12:00:00,102.06,102.1,102.02,102.03,16021.0,85.6582,85.6917,85.6246,85.633,16021.0
2017-03-30 12:10:00,102.04,102.06,101.95,101.98,15388.0,85.6414,85.6582,85.5658,85.591,15388.0
2017-03-30 12:20:00,101.99,102.0,101.9,101.93,18887.0,85.5994,85.6078,85.5239,85.5491,18887.0
2017-03-30 12:30:00,101.95,101.96,101.8,101.82,18987.0,85.5658,85.5742,85.4399,85.4567,18987.0
2017-03-30 12:40:00,101.81,101.84,101.77,101.81,11429.0,85.4483,85.4735,85.4148,85.4483,11429.0
2017-03-30 12:50:00,101.81,101.89,101.77,101.88,8255.0,85.4483,85.5155,85.4148,85.5071,8255.0
2017-03-30 13:00:00,101.87,102.05,101.87,102.05,57991.0,85.4987,85.6498,85.4987,85.6498,57991.0
2017-03-30 13:10:00,102.04,102.1,102.03,102.03,12608.0,85.6414,85.6917,85.633,85.633,12608.0
2017-03-30 13:20:00,102.02,102.09,102.02,102.05,8964.0,85.6246,85.6833,85.6246,85.6498,8964.0
2017-03-30 13:30:00,102.05,102.05,101.97,102.04,11456.0,85.6498,85.6498,85.5826,85.6414,11456.0
2017-03-30 13:40:00,102.03,102.06,102.0,102.02,10464.0,85.633,85.6582,85.6078,85.6246,10464.0
2017-03-30 13:50:00,102.02,102.03,101.99,102.03,10257.0,85.6246,85.633,85.5994,85.633,10257.0
2017-03-30 14:00:00,102.03,102.08,101.99,102.08,17113.0,85.633,85.6749,85.5994,85.6749,17113.0
2017-03-30 14:10:00,102.08,102.19,102.06,102.14,14858.0,85.6749,85.7673,85.6582,85.7253,14858.0
2017-03-30 14:20:00,102.14,102.16,102.11,102.14,12069.0,85.7253,85.7421,85.7001,85.7253,12069.0
2017-03-30 14:30:00,102.15,102.23,102.14,102.15,20205.0,85.7337,85.8008,85.7253,85.7337,20205.0
2017-03-30 14:40:00,102.14,102.14,102.05,102.1,21634.0,85.7253,85.7253,85.6498,85.6917,21634.0
2017-03-30 14:50:00,102.1,102.12,102.03,102.06,21027.0,85.6917,85.7085,85.633,85.6582,21027.0
2017-03-30 15:00:00,102.08,102.19,102.07,102.15,23660.0,85.6749,85.7673,85.6666,85.7337,23660.0
2017-03-30 15:10:00,102.15,102.17,102.12,102.13,22819.0,85.7337,85.7505,85.7085,85.7169,22819.0
2017-03-30 15:20:00,102.13,102.2,102.12,102.18,22943.0,85.7169,85.7757,85.7085,85.7589,22943.0
2017-03-30 15:30:00,102.19,102.24,102.15,102.15,43540.0,85.7673,85.8092,85.7337,85.7337,43540.0
2017-03-30 15:40:00,102.15,102.16,102.06,102.11,43442.0,85.7337,85.7421,85.6582,85.7001,43442.0
2017-03-30 15:50:00,102.13,102.21,102.08,102.18,148925.0,85.7169,85.7841,85.6749,85.7589,148925.0
2017-03-31 09:30:00,102.14,102.22,102.03,102.07,38499.0,85.7253,85.7924,85.633,85.6666,38499.0
2017-03-31 09:40:00,102.05,102.19,101.98,102.18,13141.0,85.6498,85.7673,85.591,85.7589,13141.0
2017-03-31 09:50:00,102.16,102.18,102.07,102.12,14553.0,85.7421,85.7589,85.6666,85.7085,14553.0
2017-03-31 10:00:00,102.16,102.35,102.13,102.31,13970.0,85.7421,85.9016,85.7169,85.868,13970.0
2017-03-31 10:10:00,102.29,102.29,102.2,102.23,13312.0,85.8512,85.8512,85.7757,85.8008,13312.0
2017-03-31 10:20:00,102.22,102.24,102.11,102.2,12190.0,85.7924,85.8092,85.7001,85.7757,12190.0
2017-03-31 10:30:00,102.21,102.27,102.14,102.27,28543.0,85.7841,85.8344,85.7253,85.8344,28543.0
2017-03-31 10:40:00,102.27,102.36,102.24,102.35,21027.0,85.8344,85.9099,85.8092,85.9016,21027.0
2017-03-31 10:50:00,102.37,102.37,102.17,102.17,35571.0,85.9183,85.9183,85.7505,85.7505,35571.0
2017-03-31 11:00:00,102.18,102.34,102.16,102.33,17390.0,85.7589,85.8932,85.7421,85.8848,17390.0
2017-03-31 11:10:00,102.32,102.36,102.3,102.31,25441.0,85.8764,85.9099,85.8596,85.868,25441.0
2017-03-31 11:20:00,102.31,102.38,102.31,102.34,12427.0,85.868,85.9267,85.868,85.8932,12427.0
2017-03-31 11:30:00,102.34,102.42,102.32,102.39,16471.0,85.8932,85.9603,85.8764,85.9351,16471.0
2017-03-31 11:40:00,102.42,102.44,102.34,102.34,10431.0,85.9603,85.9771,85.8932,85.8932,10431.0
2017-03-31 11:50:00,102.34,102.34,102.21,102.24,14126.0,85.8932,85.8932,85.7841,85.8092,14126.0
2017-03-31 12:00:00,102.21,102.22,102.17,102.18,9257.0,85.7841,85.7924,85.7505,85.7589,9257.0
2017-03-31 12:10:00,102.18,102.26,102.18,102.26,14364.0,85.7589,85.826,85.7589,85.826,14364.0
2017-03-31 12:20:00,102.25,102.33,102.24,102.26,13958.0,85.8176,85.8848,85.8092,85.826,13958.0
2017-03-31 12:30:00,102.24,102.3,102.23,102.28,9154.0,85.8092,85.8596,85.8008,85.8428,9154.0
2017-03-31 12:40:00,102.28,102.29,102.18,102.18,13023.0,85.8428,85.8512,85.7589,85.7589,13023.0
2017-03-31 12:50:00,102.19,102.21,102.04,102.11,41565.0,85.7673,85.7841,85.6414,85.7001,41565.0
2017-03-31 13:00:00,102.13,102.16,102.1,102.13,14966.0,85.7169,85.7421,85.6917,85.7169,14966.0
2017-03-31 13:10:00,102.13,102.23,102.09,102.21,25706.0,85.7169,85.8008,85.6833,85.7841,25706.0
2017-03-31 13:20:00,102.21,102.3,102.21,102.3,35717.0,85.7841,85.8596,85.7841,85.8596,35717.0
2017-03-31 13:30:00,102.31,102.35,102.29,102.34,17146.0,85.868,85.9016,85.8512,85.8932,17146.0
2017-03-31 13:40:00,102.34,102.41,102.34,102.39,11412.0,85.8932,85.9519,85.8932,85.9351,11412.0
2017-03-31 13:50:00,102.38,102.39,102.33,102.33,11472.0,85.9267,85.9351,85.8848,85.8848,11472.0
2017-03-31 14:00:00,102.34,102.34,102.26,102.3,21213.0,85.8932,85.8932,85.826,85.8596,21213.0
2017-03-31 14:10:00,102.31,102.32,102.23,102.28,12930.0,85.868,85.8764,85.8008,85.8428,12930.0
2017-03-31 14:20:00,102.28,102.35,102.27,102.34,12661.0,85.8428,85.9016,85.8344,85.8932,12661.0
2017-03-31 14:30:00,102.33,102.43,102.3,102.38,23173.0,85.8848,85.9687,85.8596,85.9267,23173.0
2017-03-31 14:40:00,102.39,102.42,102.38,102.4,14056.0,85.9351,85.9603,85.9267,85.9435,14056.0
2017-03-31 14:50:00,102.39,102.45,102.38,102.39,14409.0,85.9351,85.9855,85.9267,85.9351,14409.0
2017-03-31 15:00:00,102.38,102.49,102.37,102.49,21406.0,85.9267,86.0191,85.9183,86.0191,21406.0
2017-03-31 15:10:00,102.48,102.52,102.45,102.45,22541.0,86.0107,86.0442,85.9855,85.9855,22541.0
2017-03-31 15:20:00,102.45,102.53,102.45,102.48,22612.0,85.9855,86.0526,85.9855,86.0107,22612.0
2017-03-31 15:30:00,102.49,102.61,102.48,102.59,25640.0,86.0191,86.1198,86.0107,86.103,25640.0
2017-03-31 15:40:00,102.59,102.62,102.42,102.44,41427.0,86.103,86.1282,85.9603,85.9771,41427.0
2017-03-31 15:50:00,102.43,102.53,102.36,102.38,134753.0,85.9687,86.0526,85.9099,85.9267,134753.0
2017-04-03 09:30:00,102.23,102.57,102.04,102.25,69813.0,85.8008,86.0862,85.6414,85.8176,69813.0
2017-04-03 09:40:00,102.2,102.35,102.14,102.14,18453.0,85.7757,85.9016,85.7253,85.7253,18453.0
2017-04-03 09:50:00,102.15,102.27,102.14,102.24,16378.0,85.7337,85.8344,85.7253,85.8092,16378.0
2017-04-03 10:00:00,102.23,102.32,102.11,102.2,16918.0,85.8008,85.8764,85.7001,85.7757,16918.0
2017-04-03 10:10:00,102.17,102.19,102.04,102.04,31529.0,85.7505,85.7673,85.6414,85.6414,31529.0
2017-04-03 10:20:00,102.01,102.03,101.94,101.95,31619.0,85.6162,85.633,85.5574,85.5658,31619.0
2017-04-03 10:30:00,101.97,102.04,101.9,101.93,25251.0,85.5826,85.6414,85.5239,85.5491,25251.0
2017-04-03 10:40:00,101.93,101.93,101.69,101.69,30244.0,85.5491,85.5491,85.3476,85.3476,30244.0
2017-04-03 10:50:00,101.67,101.68,101.39,101.39,33277.0,85.3308,85.3392,85.0958,85.0958,33277.0
2017-04-03 11:00:00,101.41,101.49,101.2,101.23,26365.0,85.1126,85.1798,84.9364,84.9615,26365.0
2017-04-03 11:10:00,101.23,101.39,101.21,101.26,23346.0,84.9615,85.0958,84.9448,84.9867,23346.0
2017-04-03 11:20:00,101.26,101.42,101.2,101.42,28213.0,84.9867,85.121,84.9364,85.121,28213.0
2017-04-03 11:30:00,101.44,101.54,101.44,101.48,16594.0,85.1378,85.2217,85.1378,85.1714,16594.0
2017-04-03 11:40:00,101.48,101.51,101.26,101.28,22445.0,85.1714,85.1965,84.9867,85.0035,22445.0
2017-04-03 11:50:00,101.26,101.32,101.11,101.19,54151.0,84.9867,85.0371,84.8608,84.928,54151.0
2017-04-03 12:00:00,101.19,101.2,101.03,101.18,28389.0,84.928,84.9364,84.7937,84.9196,28389.0
2017-04-03 12:10:00,101.18,101.27,101.02,101.27,43780.0,84.9196,84.9951,84.7853,84.9951,43780.0
2017-04-03 12:20:00,101.26,101.44,101.23,101.44,21654.0,84.9867,85.1378,84.9615,85.1378,21654.0
2017-04-03 12:30:00,101.43,101.5,101.41,101.43,13677.0,85.1294,85.1882,85.1126,85.1294,13677.0
2017-04-03 12:40:00,101.43,101.58,101.42,101.58,11735.0,85.1294,85.2553,85.121,85.2553,11735.0
2017-04-03 12:50:00,101.56,101.57,101.42,101.45,23188.0,85.2385,85.2469,85.121,85.1462,23188.0
2017-04-03 13:00:00,101.44,101.5,101.36,101.38,17171.0,85.1378,85.1882,85.0707,85.0874,17171.0
2017-04-03 13:10:00,101.39,101.46,101.38,101.39,12187.0,85.0958,85.1546,85.0874,85.0958,12187.0
2017-04-03 13:20:00,101.39,101.41,101.29,101.37,12119.0,85.0958,85.1126,85.0119,85.079,12119.0
2017-04-03 13:30:00,101.36,101.37,101.25,101.27,14415.0,85.0707,85.079,84.9783,84.9951,14415.0
2017-04-03 13:40:00,101.27,101.33,101.22,101.27,23112.0,84.9951,85.0455,84.9532,84.9951,23112.0
2017-04-03 13:50:00,101.28,101.28,101.2,101.22,22814.0,85.0035,85.0035,84.9364,84.9532,22814.0
2017-04-03 14:00:00,101.23,101.26,101.18,101.19,15443.0,84.9615,84.9867,84.9196,84.928,15443.0
2017-04-03 14:10:00,101.2,101.2,101.07,101.07,27174.0,84.9364,84.9364,84.8273,84.8273,27174.0
2017-04-03 14:20:00,101.08,101.25,101.03,101.23,21345.0,84.8357,84.9783,84.7937,84.9615,21345.0
2017-04-03 14:30:00,101.23,101.3,101.2,101.21,47478.0,84.9615,85.0203,84.9364,84.9448,47478.0
2017-04-03 14:40:00,101.21,101.32,101.21,101.26,34681.0,84.9448,85.0371,84.9448,84.9867,34681.0
2017-04-03 14:50:00,101.27,101.3,101.21,101.29,28748.0,84.9951,85.0203,84.9448,85.0119,28748.0
2017-04-03 15:00:00,101.29,101.32,101.24,101.32,55092.0,85.0119,85.0371,84.9699,85.0371,55092.0
2017-04-03 15:10:00,101.33,101.44,101.32,101.36,28738.0,85.0455,85.1378,85.0371,85.0707,28738.0
2017-04-03 15:20:00,101.36,101.42,101.34,101.35,46493.0,85.0707,85.121,85.0539,85.0623,46493.0
2017-04-03 15:30:00,101.35,101.36,101.25,101.3,41419.0,85.0623,85.0707,84.9783,85.0203,41419.0
2017-04-03 15:40:00,101.3,101.36,101.26,101.27,60343.0,85.0203,85.0707,84.9867,84.9951,60343.0
2017-04-03 15:50:00,101.27,101.34,101.26,101.27,95234.0,84.9951,85.0539,84.9867,84.9951,95234.0
2017-04-04 09:30:00,101.33,101.52,101.15,101.28,42656.0,85.0455,85.2049,84.8944,85.0035,42656.0
2017-04-04 09:40:00,101.3,101.37,101.15,101.15,17999.0,85.0203,85.079,84.8944,84.8944,17999.0
2017-04-04 09:50:00,101.14,101.16,101.05,101.15,8420.0,84.886,84.9028,84.8105,84.8944,8420.0
2017-04-04 10:00:00,101.17,101.24,101.07,101.1,18805.0,84.9112,84.9699,84.8273,84.8524,18805.0
2017-04-04 10:10:00,101.12,101.12,100.91,100.92,36780.0,84.8692,84.8692,84.693,84.7014,36780.0
2017-04-04 10:20:00,100.91,101.03,100.88,100.95,34748.0,84.693,84.7937,84.6678,84.7265,34748.0
2017-04-04 10:30:00,100.95,101.06,100.91,101.01,39179.0,84.7265,84.8189,84.693,84.7769,39179.0
2017-04-04 10:40:00,101.03,101.06,100.96,100.96,20424.0,84.7937,84.8189,84.7349,84.7349,20424.0
2017-04-04 10:50:00,100.98,101.0,100.9,100.91,18460.0,84.7517,84.7685,84.6846,84.693,18460.0
2017-04-04 11:00:00,100.9,101.01,100.86,100.98,14579.0,84.6846,84.7769,84.651,84.7517,14579.0
2017-04-04 11:10:00,100.98,101.0,100.93,100.97,35111.0,84.7517,84.7685,84.7098,84.7433,35111.0
2017-04-04 11:20:00,100.97,101.07,100.97,101.01,12480.0,84.7433,84.8273,84.7433,84.7769,12480.0
2017-04-04 11:30:00,101.01,101.04,100.98,101.0,28507.0,84.7769,84.8021,84.7517,84.7685,28507.0
2017-04-04 11:40:00,101.01,101.16,100.98,101.15,15479.0,84.7769,84.9028,84.7517,84.8944,15479.0
2017-04-04 11:50:00,101.18,101.19,101.05,101.13,12875.0,84.9196,84.928,84.8105,84.8776,12875.0
2017-04-04 12:00:00,101.15,101.19,101.11,101.16,6909.0,84.8944,84.928,84.8608,84.9028,6909.0
2017-04-04 12:10:00,101.15,101.16,101.1,101.13,10063.0,84.8944,84.9028,84.8524,84.8776,10063.0
2017-04-04 12:20:00,101.16,101.16,101.11,101.14,20424.0,84.9028,84.9028,84.8608,84.886,20424.0
2017-04-04 12:30:00,101.12,101.16,101.1,101.15,8432.0,84.8692,84.9028,84.8524,84.8944,8432.0
2017-04-04 12:40:00,101.15,101.21,101.09,101.1,10012.0,84.8944,84.9448,84.844,84.8524,10012.0
2017-04-04 12:50:00,101.11,101.13,101.05,101.1,10042.0,84.8608,84.8776,84.8105,84.8524,10042.0
2017-04-04 13:00:00,101.07,101.12,101.05,101.12,10934.0,84.8273,84.8692,84.8105,84.8692,10934.0
2017-04-04 13:10:00,101.12,101.21,101.11,101.2,13304.0,84.8692,84.9448,84.8608,84.9364,13304.0
2017-04-04 13:20:00,101.21,101.21,101.14,101.16,4830.0,84.9448,84.9448,84.886,84.9028,4830.0
2017-04-04 13:30:00,101.16,101.25,101.16,101.23,9492.0,84.9028,84.9783,84.9028,84.9615,9492.0
2017-04-04 13:40:00,101.22,101.27,101.21,101.22,9179.0,84.9532,84.9951,84.9448,84.9532,9179.0
2017-04-04 13:50:00,101.21,101.31,101.21,101.31,7707.0,84.9448,85.0287,84.9448,85.0287,7707.0
2017-04-04 14:00:00,101.31,101.44,101.3,101.41,16899.0,85.0287,85.1378,85.0203,85.1126,16899.0
2017-04-04 14:10:00,101.43,101.44,101.37,101.42,10393.0,85.1294,85.1378,85.079,85.121,10393.0
2017-04-04 14:20:00,101.41,101.49,101.39,101.48,12821.0,85.1126,85.1798,85.0958,85.1714,12821.0
2017-04-04 14:30:00,101.48,101.5,101.42,101.48,19449.0,85.1714,85.1882,85.121,85.1714,19449.0
2017-04-04 14:40:00,101.49,101.53,101.47,101.48,16212.0,85.1798,85.2133,85.163,85.1714,16212.0
2017-04-04 14:50:00,101.48,101.49,101.35,101.35,25357.0,85.1714,85.1798,85.0623,85.0623,25357.0
2017-04-04 15:00:00,101.35,101.39,101.34,101.34,18747.0,85.0623,85.0958,85.0539,85.0539,18747.0
2017-04-04 15:10:00,101.34,101.38,101.29,101.3,21787.0,85.0539,85.0874,85.0119,85.0203,21787.0
2017-04-04 15:20:00,101.3,101.32,101.26,101.28,19342.0,85.0203,85.0371,84.9867,85.0035,19342.0
2017-04-04 15:30:00,101.28,101.39,101.28,101.36,22121.0,85.0035,85.0958,85.0035,85.0707,22121.0
2017-04-04 15:40:00,101.36,101.38,101.33,101.35,28751.0,85.0707,85.0874,85.0455,85.0623,28751.0
2017-04-04 15:50:00,101.36,101.48,101.36,101.44,109847.0,85.0707,85.1714,85.0707,85.1378,109847.0
2017-04-05 09:30:00,101.81,101.81,101.34,101.7,47357.0,85.4483,85.4483,85.0539,85.356,47357.0
2017-04-05 09:40:00,101.7,101.87,101.59,101.87,23584.0,85.356,85.4987,85.2637,85.4987,23584.0
2017-04-05 09:50:00,101.87,101.93,101.79,101.86,21894.0,85.4987,85.5491,85.4316,85.4903,21894.0
2017-04-05 10:00:00,101.83,102.02,101.8,101.99,23900.0,85.4651,85.6246,85.4399,85.5994,23900.0
2017-04-05 10:10:00,102.01,102.16,102.01,102.14,23046.0,85.6162,85.7421,85.6162,85.7253,23046.0
2017-04-05 10:20:00,102.16,102.3,102.16,102.29,34363.0,85.7421,85.8596,85.7421,85.8512,34363.0
2017-04-05 10:30:00,102.28,102.35,102.26,102.35,30131.0,85.8428,85.9016,85.826,85.9016,30131.0
2017-04-05 10:40:00,102.36,102.43,102.35,102.38,28180.0,85.9099,85.9687,85.9016,85.9267,28180.0
2017-04-05 10:50:00,102.39,102.44,102.38,102.42,10224.0,85.9351,85.9771,85.9267,85.9603,10224.0
2017-04-05 11:00:00,102.44,102.48,102.27,102.28,13749.0,85.9771,86.0107,85.8344,85.8428,13749.0
2017-04-05 11:10:00,102.26,102.42,102.26,102.42,13749.0,85.826,85.9603,85.826,85.9603,13749.0
2017-04-05 11:20:00,102.41,102.42,102.25,102.27,25709.0,85.9519,85.9603,85.8176,85.8344,25709.0
2017-04-05 11:30:00,102.28,102.41,102.23,102.32,62380.0,85.8428,85.9519,85.8008,85.8764,62380.0
2017-04-05 11:40:00,102.32,102.48,102.31,102.48,10394.0,85.8764,86.0107,85.868,86.0107,10394.0
2017-04-05 11:50:00,102.46,102.5,102.44,102.45,18649.0,85.9939,86.0274,85.9771,85.9855,18649.0
2017-04-05 12:00:00,102.45,102.55,102.44,102.54,16296.0,85.9855,86.0694,85.9771,86.061,16296.0
2017-04-05 12:10:00,102.54,102.69,102.54,102.69,12047.0,86.061,86.1869,86.061,86.1869,12047.0
2017-04-05 12:20:00,102.69,102.83,102.69,102.82,33032.0,86.1869,86.3044,86.1869,86.296,33032.0
2017-04-05 12:30:00,102.81,102.83,102.77,102.78,24711.0,86.2876,86.3044,86.2541,86.2624,24711.0
2017-04-05 12:40:00,102.78,102.83,102.77,102.83,13016.0,86.2624,86.3044,86.2541,86.3044,13016.0
2017-04-05 12:50:00,102.83,102.88,102.8,102.82,13972.0,86.3044,86.3464,86.2792,86.296,13972.0
2017-04-05 13:00:00,102.83,102.88,102.8,102.87,23743.0,86.3044,86.3464,86.2792,86.338,23743.0
2017-04-05 13:10:00,102.86,102.92,102.85,102.86,16277.0,86.3296,86.38,86.3212,86.3296,16277.0
2017-04-05 13:20:00,102.84,102.86,102.81,102.84,22197.0,86.3128,86.3296,86.2876,86.3128,22197.0
2017-04-05 13:30:00,102.86,102.97,102.86,102.93,79950.0,86.3296,86.4219,86.3296,86.3883,79950.0
2017-04-05 13:40:00,102.93,103.01,102.92,102.99,47811.0,86.3883,86.4555,86.38,86.4387,47811.0
2017-04-05 13:50:00,103.0,103.0,102.97,102.98,10330.0,86.4471,86.4471,86.4219,86.4303,10330.0
2017-04-05 14:00:00,102.98,102.99,102.79,102.95,61449.0,86.4303,86.4387,86.2708,86.4051,61449.0
2017-04-05 14:10:00,102.94,102.99,102.87,102.93,43973.0,86.3967,86.4387,86.338,86.3883,43973.0
2017-04-05 14:20:00,102.92,103.0,102.88,102.95,35017.0,86.38,86.4471,86.3464,86.4051,35017.0
2017-04-05 14:30:00,102.95,102.97,102.71,102.72,23764.0,86.4051,86.4219,86.2037,86.2121,23764.0
2017-04-05 14:40:00,102.71,102.8,102.65,102.65,14941.0,86.2037,86.2792,86.1533,86.1533,14941.0
2017-04-05 14:50:00,102.65,102.66,102.5,102.6,25937.0,86.1533,86.1617,86.0274,86.1114,25937.0
2017-04-05 15:00:00,102.6,102.64,102.53,102.53,35391.0,86.1114,86.1449,86.0526,86.0526,35391.0
2017-04-05 15:10:00,102.53,102.53,102.3,102.33,29967.0,86.0526,86.0526,85.8596,85.8848,29967.0
2017-04-05 15:20:00,102.34,102.34,102.01,102.15,42992.0,85.8932,85.8932,85.6162,85.7337,42992.0
2017-04-05 15:30:00,102.14,102.14,101.79,102.02,41272.0,85.7253,85.7253,85.4316,85.6246,41272.0
2017-04-05 15:40:00,102.02,102.1,101.87,101.87,40194.0,85.6246,85.6917,85.4987,85.4987,40194.0
2017-04-05 15:50:00,101.86,102.1,101.85,101.93,87196.0,85.4903,85.6917,85.4819,85.5491,87196.0
2017-04-06 09:30:00,101.89,101.89,101.45,101.62,32733.0,85.5155,85.5155,85.1462,85.2889,32733.0
2017-04-06 09:40:00,101.66,101.84,101.49,101.49,20587.0,85.3224,85.4735,85.1798,85.1798,20587.0
2017-04-06 09:50:00,101.5,101.84,101.5,101.79,20300.0,85.1882,85.4735,85.1882,85.4316,20300.0
2017-04-06 10:00:00,101.8,101.89,101.75,101.8,24695.0,85.4399,85.5155,85.398,85.4399,24695.0
2017-04-06 10:10:00,101.8,101.82,101.53,101.59,20226.0,85.4399,85.4567,85.2133,85.2637,20226.0
2017-04-06 10:20:00,101.6,101.66,101.53,101.66,11720.0,85.2721,85.3224,85.2133,85.3224,11720.0
2017-04-06 10:30:00,101.69,101.73,101.68,101.7,12199.0,85.3476,85.3812,85.3392,85.356,12199.0
2017-04-06 10:40:00,101.69,101.69,101.53,101.6,17043.0,85.3476,85.3476,85.2133,85.2721,17043.0
2017-04-06 10:50:00,101.63,101.69,101.61,101.61,11511.0,85.2973,85.3476,85.2805,85.2805,11511.0
2017-04-06 11:00:00,101.64,101.73,101.64,101.7,9179.0,85.3057,85.3812,85.3057,85.356,9179.0
2017-04-06 11:10:00,101.71,101.76,101.7,101.75,7968.0,85.3644,85.4064,85.356,85.398,7968.0
2017-04-06 11:20:00,101.76,101.91,101.75,101.81,14764.0,85.4064,85.5323,85.398,85.4483,14764.0
2017-04-06 11:30:00,101.81,101.82,101.74,101.78,14222.0,85.4483,85.4567,85.3896,85.4232,14222.0
2017-04-06 11:40:00,101.77,101.83,101.73,101.82,8672.0,85.4148,85.4651,85.3812,85.4567,8672.0
2017-04-06 11:50:00,101.81,101.88,101.78,101.87,9971.0,85.4483,85.5071,85.4232,85.4987,9971.0
2017-04-06 12:00:00,101.88,101.9,101.75,101.75,12979.0,85.5071,85.5239,85.398,85.398,12979.0
2017-04-06 12:10:00,101.76,101.79,101.71,101.75,10951.0,85.4064,85.4316,85.3644,85.398,10951.0
2017-04-06 12:20:00,101.76,101.81,101.75,101.79,10639.0,85.4064,85.4483,85.398,85.4316,10639.0
2017-04-06 12:30:00,101.81,101.85,101.68,101.73,13872.0,85.4483,85.4819,85.3392,85.3812,13872.0
2017-04-06 12:40:00,101.71,101.76,101.7,101.72,45237.0,85.3644,85.4064,85.356,85.3728,45237.0
2017-04-06 12:50:00,101.72,101.75,101.65,101.65,7001.0,85.3728,85.398,85.314,85.314,7001.0
2017-04-06 13:00:00,101.65,101.7,101.62,101.69,8130.0,85.314,85.356,85.2889,85.3476,8130.0
2017-04-06 13:10:00,101.69,101.75,101.67,101.75,6588.0,85.3476,85.398,85.3308,85.398,6588.0
2017-04-06 13:20:00,101.75,101.84,101.73,101.83,27551.0,85.398,85.4735,85.3812,85.4651,27551.0
2017-04-06 13:30:00,101.84,101.91,101.83,101.86,14859.0,85.4735,85.5323,85.4651,85.4903,14859.0
2017-04-06 13:40:00,101.85,101.85,101.81,101.82,7455.0,85.4819,85.4819,85.4483,85.4567,7455.0
2017-04-06 13:50:00,101.82,101.91,101.78,101.78,10899.0,85.4567,85.5323,85.4232,85.4232,10899.0
2017-04-06 14:00:00,101.78,101.83,101.73,101.82,15657.0,85.4232,85.4651,85.3812,85.4567,15657.0
2017-04-06 14:10:00,101.8,101.83,101.75,101.81,14609.0,85.4399,85.4651,85.398,85.4483,14609.0
2017-04-06 14:20:00,101.79,101.86,101.77,101.78,12596.0,85.4316,85.4903,85.4148,85.4232,12596.0
2017-04-06 14:30:00,101.77,101.81,101.76,101.77,14042.0,85.4148,85.4483,85.4064,85.4148,14042.0
2017-04-06 14:40:00,101.77,101.79,101.55,101.57,18100.0,85.4148,85.4316,85.2301,85.2469,18100.0
2017-04-06 14:50:00,101.57,101.62,101.51,101.57,34789.0,85.2469,85.2889,85.1965,85.2469,34789.0
2017-04-06 15:00:00,101.59,101.75,101.57,101.73,20926.0,85.2637,85.398,85.2469,85.3812,20926.0
2017-04-06 15:10:00,101.74,101.77,101.69,101.75,20912.0,85.3896,85.4148,85.3476,85.398,20912.0
2017-04-06 15:20:00,101.74,101.75,101.62,101.66,24009.0,85.3896,85.398,85.2889,85.3224,24009.0
2017-04-06 15:30:00,101.66,101.67,101.59,101.66,36867.0,85.3224,85.3308,85.2637,85.3224,36867.0
2017-04-06 15:40:00,101.67,101.69,101.62,101.64,38443.0,85.3308,85.3476,85.2889,85.3057,38443.0
2017-04-06 15:50:00,101.63,101.75,101.57,101.75,80945.0,85.2973,85.398,85.2469,85.398,80945.0
2017-04-07 09:30:00,101.87,101.9,101.53,101.82,35571.0,85.4987,85.5239,85.2133,85.4567,35571.0
2017-04-07 09:40:00,101.84,101.91,101.74,101.78,19896.0,85.4735,85.5323,85.3896,85.4232,19896.0
2017-04-07 09:50:00,101.8,101.85,101.5,101.53,18464.0,85.4399,85.4819,85.1882,85.2133,18464.0
2017-04-07 10:00:00,101.53,101.72,101.46,101.71,16242.0,85.2133,85.3728,85.1546,85.3644,16242.0
2017-04-07 10:10:00,101.72,101.8,101.7,101.77,21740.0,85.3728,85.4399,85.356,85.4148,21740.0
2017-04-07 10:20:00,101.77,101.96,101.72,101.91,16990.0,85.4148,85.5742,85.3728,85.5323,16990.0
2017-04-07 10:30:00,101.93,102.0,101.87,101.98,15377.0,85.5491,85.6078,85.4987,85.591,15377.0
2017-04-07 10:40:00,101.98,101.99,101.85,101.86,12851.0,85.591,85.5994,85.4819,85.4903,12851.0
2017-04-07 10:50:00,101.87,101.87,101.71,101.74,15994.0,85.4987,85.4987,85.3644,85.3896,15994.0
2017-04-07 11:00:00,101.76,101.82,101.66,101.67,15347.0,85.4064,85.4567,85.3224,85.3308,15347.0
2017-04-07 11:10:00,101.63,101.75,101.58,101.75,16430.0,85.2973,85.398,85.2553,85.398,16430.0
2017-04-07 11:20:00,101.75,101.86,101.73,101.78,20434.0,85.398,85.4903,85.3812,85.4232,20434.0
2017-04-07 11:30:00,101.8,101.82,101.71,101.76,16180.0,85.4399,85.4567,85.3644,85.4064,16180.0
2017-04-07 11:40:00,101.75,101.84,101.71,101.82,13240.0,85.398,85.4735,85.3644,85.4567,13240.0
2017-04-07 11:50:00,101.85,101.95,101.85,101.93,9532.0,85.4819,85.5658,85.4819,85.5491,9532.0
2017-04-07 12:00:00,101.93,102.01,101.91,102.01,9249.0,85.5491,85.6162,85.5323,85.6162,9249.0
2017-04-07 12:10:00,102.01,102.04,101.97,101.97,7557.0,85.6162,85.6414,85.5826,85.5826,7557.0
2017-04-07 12:20:00,101.98,102.0,101.94,101.94,9848.0,85.591,85.6078,85.5574,85.5574,9848.0
2017-04-07 12:30:00,101.95,101.98,101.91,101.92,16218.0,85.5658,85.591,85.5323,85.5407,16218.0
2017-04-07 12:40:00,101.93,101.94,101.82,101.84,10566.0,85.5491,85.5574,85.4567,85.4735,10566.0
2017-04-07 12:50:00,101.85,101.93,101.85,101.93,11918.0,85.4819,85.5491,85.4819,85.5491,11918.0
2017-04-07 13:00:00,101.92,101.92,101.83,101.86,10670.0,85.5407,85.5407,85.4651,85.4903,10670.0
2017-04-07 13:10:00,101.86,101.95,101.86,101.93,9562.0,85.4903,85.5658,85.4903,85.5491,9562.0
2017-04-07 13:20:00,101.93,102.12,101.92,102.1,16601.0,85.5491,85.7085,85.5407,85.6917,16601.0
2017-04-07 13:30:00,102.09,102.18,102.01,102.03,14711.0,85.6833,85.7589,85.6162,85.633,14711.0
2017-04-07 13:40:00,102.04,102.04,102.01,102.03,12453.0,85.6414,85.6414,85.6162,85.633,12453.0
2017-04-07 13:50:00,102.03,102.08,102.03,102.06,11331.0,85.633,85.6749,85.633,85.6582,11331.0
2017-04-07 14:00:00,102.07,102.16,102.07,102.07,21045.0,85.6666,85.7421,85.6666,85.6666,21045.0
2017-04-07 14:10:00,102.07,102.09,102.01,102.03,26622.0,85.6666,85.6833,85.6162,85.633,26622.0
2017-04-07 14:20:00,102.03,102.1,102.02,102.02,24744.0,85.633,85.6917,85.6246,85.6246,24744.0
2017-04-07 14:30:00,102.03,102.12,102.01,102.08,76368.0,85.633,85.7085,85.6162,85.6749,76368.0
2017-04-07 14:40:00,102.09,102.21,102.05,102.19,63783.0,85.6833,85.7841,85.6498,85.7673,63783.0
2017-04-07 14:50:00,102.19,102.29,102.17,102.24,46446.0,85.7673,85.8512,85.7505,85.8092,46446.0
2017-04-07 15:00:00,102.23,102.31,102.23,102.26,31164.0,85.8008,85.868,85.8008,85.826,31164.0
2017-04-07 15:10:00,102.27,102.37,102.27,102.35,41255.0,85.8344,85.9183,85.8344,85.9016,41255.0
2017-04-07 15:20:00,102.34,102.42,102.33,102.33,49316.0,85.8932,85.9603,85.8848,85.8848,49316.0
2017-04-07 15:30:00,102.34,102.35,102.16,102.27,50787.0,85.8932,85.9016,85.7421,85.8344,50787.0
2017-04-07 15:40:00,102.28,102.29,102.2,102.24,65251.0,85.8428,85.8512,85.7757,85.8092,65251.0
2017-04-07 15:50:00,102.23,102.39,102.17,102.19,192339.0,85.8008,85.9351,85.7505,85.7673,192339.0
2017-04-10 09:30:00,102.16,102.43,102.07,102.35,27659.0,85.7421,85.9687,85.6666,85.9016,27659.0
2017-04-10 09:40:00,102.41,102.42,102.3,102.33,8580.0,85.9519,85.9603,85.8596,85.8848,8580.0
2017-04-10 09:50:00,102.34,102.51,102.29,102.51,16243.0,85.8932,86.0358,85.8512,86.0358,16243.0
2017-04-10 10:00:00,102.51,102.68,102.48,102.67,10090.0,86.0358,86.1785,86.0107,86.1701,10090.0
2017-04-10 10:10:00,102.67,102.68,102.5,102.62,7834.0,86.1701,86.1785,86.0274,86.1282,7834.0
2017-04-10 10:20:00,102.6,102.63,102.51,102.51,9274.0,86.1114,86.1366,86.0358,86.0358,9274.0
2017-04-10 10:30:00,102.56,102.67,102.54,102.55,11932.0,86.0778,86.1701,86.061,86.0694,11932.0
2017-04-10 10:40:00,102.55,102.59,102.51,102.54,8369.0,86.0694,86.103,86.0358,86.061,8369.0
2017-04-10 10:50:00,102.55,102.58,102.43,102.44,9728.0,86.0694,86.0946,85.9687,85.9771,9728.0
2017-04-10 11:00:00,102.45,102.52,102.42,102.44,8944.0,85.9855,86.0442,85.9603,85.9771,8944.0
2017-04-10 11:10:00,102.48,102.51,102.43,102.47,7898.0,86.0107,86.0358,85.9687,86.0023,7898.0
2017-04-10 11:20:00,102.49,102.51,102.4,102.4,9327.0,86.0191,86.0358,85.9435,85.9435,9327.0
2017-04-10 11:30:00,102.42,102.46,102.14,102.15,15267.0,85.9603,85.9939,85.7253,85.7337,15267.0
2017-04-10 11:40:00,102.17,102.18,102.04,102.14,10141.0,85.7505,85.7589,85.6414,85.7253,10141.0
2017-04-10 11:50:00,102.12,102.2,102.07,102.09,15937.0,85.7085,85.7757,85.6666,85.6833,15937.0
2017-04-10 12:00:00,102.09,102.11,101.96,101.97,18474.0,85.6833,85.7001,85.5742,85.5826,18474.0
2017-04-10 12:10:00,101.99,102.01,101.79,101.87,12513.0,85.5994,85.6162,85.4316,85.4987,12513.0
2017-04-10 12:20:00,101.87,101.93,101.83,101.9,7855.0,85.4987,85.5491,85.4651,85.5239,7855.0
2017-04-10 12:30:00,101.91,102.0,101.9,101.96,13262.0,85.5323,85.6078,85.5239,85.5742,13262.0
2017-04-10 12:40:00,101.98,102.08,101.92,102.08,16701.0,85.591,85.6749,85.5407,85.6749,16701.0
2017-04-10 12:50:00,102.1,102.19,102.09,102.16,28518.0,85.6917,85.7673,85.6833,85.7421,28518.0
2017-04-10 13:00:00,102.15,102.18,102.12,102.13,16411.0,85.7337,85.7589,85.7085,85.7169,16411.0
2017-04-10 13:10:00,102.13,102.22,102.13,102.19,4740.0,85.7169,85.7924,85.7169,85.7673,4740.0
2017-04-10 13:20:00,102.19,102.25,102.19,102.2,9257.0,85.7673,85.8176,85.7673,85.7757,9257.0
2017-04-10 13:30:00,102.22,102.35,102.2,102.3,17699.0,85.7924,85.9016,85.7757,85.8596,17699.0
2017-04-10 13:40:00,102.29,102.3,102.25,102.28,4885.0,85.8512,85.8596,85.8176,85.8428,4885.0
2017-04-10 13:50:00,102.26,102.3,102.22,102.27,5237.0,85.826,85.8596,85.7924,85.8344,5237.0
2017-04-10 14:00:00,102.3,102.3,102.11,102.18,20392.0,85.8596,85.8596,85.7001,85.7589,20392.0
2017-04-10 14:10:00,102.2,102.31,102.19,102.29,13967.0,85.7757,85.868,85.7673,85.8512,13967.0
2017-04-10 14:20:00,102.31,102.34,102.22,102.24,10882.0,85.868,85.8932,85.7924,85.8092,10882.0
2017-04-10 14:30:00,102.23,102.28,102.21,102.25,6865.0,85.8008,85.8428,85.7841,85.8176,6865.0
2017-04-10 14:40:00,102.26,102.42,102.23,102.36,9684.0,85.826,85.9603,85.8008,85.9099,9684.0
2017-04-10 14:50:00,102.4,102.45,102.36,102.4,7626.0,85.9435,85.9855,85.9099,85.9435,7626.0
2017-04-10 15:00:00,102.42,102.48,102.39,102.41,8176.0,85.9603,86.0107,85.9351,85.9519,8176.0
2017-04-10 15:10:00,102.43,102.43,102.35,102.36,26768.0,85.9687,85.9687,85.9016,85.9099,26768.0
2017-04-10 15:20:00,102.37,102.37,102.21,102.28,22549.0,85.9183,85.9183,85.7841,85.8428,22549.0
2017-04-10 15:30:00,102.28,102.35,102.23,102.33,21531.0,85.8428,85.9016,85.8008,85.8848,21531.0
2017-04-10 15:40:00,102.32,102.32,102.21,102.21,25898.0,85.8764,85.8764,85.7841,85.7841,25898.0
2017-04-10 15:50:00,102.17,102.2,102.1,102.15,65585.0,85.7505,85.7757,85.6917,85.7337,65585.0
2017-04-11 09:30:00,101.88,102.43,101.88,102.04,28345.0,85.5071,85.9687,85.5071,85.6414,28345.0
2017-04-11 09:40:00,102.04,102.04,101.6,101.64,16003.0,85.6414,85.6414,85.2721,85.3057,16003.0
2017-04-11 09:50:00,101.64,101.78,101.55,101.77,8447.0,85.3057,85.4232,85.2301,85.4148,8447.0
2017-04-11 10:00:00,101.75,101.87,101.72,101.83,12712.0,85.398,85.4987,85.3728,85.4651,12712.0
2017-04-11 10:10:00,101.82,101.93,101.7,101.79,17251.0,85.4567,85.5491,85.356,85.4316,17251.0
2017-04-11 10:20:00,101.77,101.84,101.63,101.8,13202.0,85.4148,85.4735,85.2973,85.4399,13202.0
2017-04-11 10:30:00,101.79,101.79,101.54,101.64,15150.0,85.4316,85.4316,85.2217,85.3057,15150.0
2017-04-11 10:40:00,101.62,101.63,101.39,101.53,23224.0,85.2889,85.2973,85.0958,85.2133,23224.0
2017-04-11 10:50:00,101.52,101.65,101.45,101.65,17035.0,85.2049,85.314,85.1462,85.314,17035.0
2017-04-11 11:00:00,101.64,101.69,101.56,101.56,17994.0,85.3057,85.3476,85.2385,85.2385,17994.0
2017-04-11 11:10:00,101.56,101.58,101.4,101.45,10542.0,85.2385,85.2553,85.1042,85.1462,10542.0
2017-04-11 11:20:00,101.44,101.47,101.33,101.43,15374.0,85.1378,85.163,85.0455,85.1294,15374.0
2017-04-11 11:30:00,101.45,101.63,101.41,101.62,11547.0,85.1462,85.2973,85.1126,85.2889,11547.0
2017-04-11 11:40:00,101.62,101.62,101.47,101.56,7435.0,85.2889,85.2889,85.163,85.2385,7435.0
2017-04-11 11:50:00,101.51,101.62,101.51,101.53,13185.0,85.1965,85.2889,85.1965,85.2133,13185.0
2017-04-11 12:00:00,101.54,101.55,101.45,101.48,4866.0,85.2217,85.2301,85.1462,85.1714,4866.0
2017-04-11 12:10:00,101.49,101.69,101.49,101.68,9233.0,85.1798,85.3476,85.1798,85.3392,9233.0
2017-04-11 12:20:00,101.68,101.76,101.68,101.73,5062.0,85.3392,85.4064,85.3392,85.3812,5062.0
2017-04-11 12:30:00,101.74,101.78,101.72,101.73,4505.0,85.3896,85.4232,85.3728,85.3812,4505.0
2017-04-11 12:40:00,101.73,101.73,101.65,101.65,6027.0,85.3812,85.3812,85.314,85.314,6027.0
2017-04-11 12:50:00,101.66,101.79,101.66,101.74,7865.0,85.3224,85.4316,85.3224,85.3896,7865.0
2017-04-11 13:00:00,101.76,101.89,101.75,101.82,6717.0,85.4064,85.5155,85.398,85.4567,6717.0
2017-04-11 13:10:00,101.82,101.84,101.76,101.79,5982.0,85.4567,85.4735,85.4064,85.4316,5982.0
2017-04-11 13:20:00,101.8,101.85,101.77,101.85,5069.0,85.4399,85.4819,85.4148,85.4819,5069.0
2017-04-11 13:30:00,101.84,101.9,101.8,101.87,8657.0,85.4735,85.5239,85.4399,85.4987,8657.0
2017-04-11 13:40:00,101.88,101.88,101.74,101.76,7551.0,85.5071,85.5071,85.3896,85.4064,7551.0
2017-04-11 13:50:00,101.77,101.82,101.75,101.82,8654.0,85.4148,85.4567,85.398,85.4567,8654.0
2017-04-11 14:00:00,101.83,101.87,101.77,101.84,13746.0,85.4651,85.4987,85.4148,85.4735,13746.0
2017-04-11 14:10:00,101.87,101.88,101.7,101.74,12402.0,85.4987,85.5071,85.356,85.3896,12402.0
2017-04-11 14:20:00,101.75,101.83,101.75,101.83,10410.0,85.398,85.4651,85.398,85.4651,10410.0
2017-04-11 14:30:00,101.82,101.89,101.8,101.83,12316.0,85.4567,85.5155,85.4399,85.4651,12316.0
2017-04-11 14:40:00,101.86,101.88,101.79,101.87,8987.0,85.4903,85.5071,85.4316,85.4987,8987.0
2017-04-11 14:50:00,101.88,102.04,101.88,101.99,12854.0,85.5071,85.6414,85.5071,85.5994,12854.0
2017-04-11 15:00:00,101.98,101.99,101.83,101.89,13621.0,85.591,85.5994,85.4651,85.5155,13621.0
2017-04-11 15:10:00,101.89,101.93,101.75,101.82,19356.0,85.5155,85.5491,85.398,85.4567,19356.0
2017-04-11 15:20:00,101.83,101.87,101.78,101.86,14825.0,85.4651,85.4987,85.4232,85.4903,14825.0
2017-04-11 15:30:00,101.84,101.97,101.83,101.97,19959.0,85.4735,85.5826,85.4651,85.5826,19959.0
2017-04-11 15:40:00,101.97,101.99,101.81,101.83,25413.0,85.5826,85.5994,85.4483,85.4651,25413.0
2017-04-11 15:50:00,101.83,102.11,101.82,102.09,99269.0,85.4651,85.7001,85.4567,85.6833,99269.0
2017-04-12 09:30:00,101.84,102.1,101.68,101.9,39265.0,85.4735,85.6917,85.3392,85.5239,39265.0
2017-04-12 09:40:00,101.9,101.97,101.75,101.77,19284.0,85.5239,85.5826,85.398,85.4148,19284.0
2017-04-12 09:50:00,101.79,101.9,101.71,101.9,19066.0,85.4316,85.5239,85.3644,85.5239,19066.0
2017-04-12 10:00:00,101.91,101.99,101.85,101.95,18748.0,85.5323,85.5994,85.4819,85.5658,18748.0
2017-04-12 10:10:00,101.95,102.0,101.75,101.98,20089.0,85.5658,85.6078,85.398,85.591,20089.0
2017-04-12 10:20:00,101.99,102.0,101.78,101.81,20015.0,85.5994,85.6078,85.4232,85.4483,20015.0
2017-04-12 10:30:00,101.83,101.92,101.68,101.71,33428.0,85.4651,85.5407,85.3392,85.3644,33428.0
2017-04-12 10:40:00,101.72,101.73,101.49,101.54,27821.0,85.3728,85.3812,85.1798,85.2217,27821.0
2017-04-12 10:50:00,101.54,101.68,101.49,101.63,32563.0,85.2217,85.3392,85.1798,85.2973,32563.0
2017-04-12 11:00:00,101.63,101.8,101.63,101.79,16528.0,85.2973,85.4399,85.2973,85.4316,16528.0
2017-04-12 11:10:00,101.79,101.81,101.75,101.79,30271.0,85.4316,85.4483,85.398,85.4316,30271.0
2017-04-12 11:20:00,101.78,101.81,101.72,101.73,17411.0,85.4232,85.4483,85.3728,85.3812,17411.0
2017-04-12 11:30:00,101.72,101.81,101.68,101.7,30764.0,85.3728,85.4483,85.3392,85.356,30764.0
2017-04-12 11:40:00,101.69,101.76,101.69,101.75,19161.0,85.3476,85.4064,85.3476,85.398,19161.0
2017-04-12 11:50:00,101.75,101.83,101.67,101.82,30861.0,85.398,85.4651,85.3308,85.4567,30861.0
2017-04-12 12:00:00,101.83,101.87,101.8,101.84,22820.0,85.4651,85.4987,85.4399,85.4735,22820.0
2017-04-12 12:10:00,101.85,101.91,101.85,101.9,20021.0,85.4819,85.5323,85.4819,85.5239,20021.0
2017-04-12 12:20:00,101.9,101.94,101.82,101.83,21437.0,85.5239,85.5574,85.4567,85.4651,21437.0
2017-04-12 12:30:00,101.83,101.86,101.79,101.82,19657.0,85.4651,85.4903,85.4316,85.4567,19657.0
2017-04-12 12:40:00,101.82,101.87,101.8,101.85,18817.0,85.4567,85.4987,85.4399,85.4819,18817.0
2017-04-12 12:50:00,101.86,101.89,101.73,101.89,32093.0,85.4903,85.5155,85.3812,85.5155,32093.0
2017-04-12 13:00:00,101.89,101.99,101.89,101.96,21487.0,85.5155,85.5994,85.5155,85.5742,21487.0
2017-04-12 13:10:00,101.96,102.0,101.94,101.96,15182.0,85.5742,85.6078,85.5574,85.5742,15182.0
2017-04-12 13:20:00,101.95,101.95,101.85,101.91,16754.0,85.5658,85.5658,85.4819,85.5323,16754.0
2017-04-12 13:30:00,101.91,101.98,101.86,101.97,22063.0,85.5323,85.591,85.4903,85.5826,22063.0
2017-04-12 13:40:00,101.98,102.02,101.96,102.01,16475.0,85.591,85.6246,85.5742,85.6162,16475.0
2017-04-12 13:50:00,102.0,102.07,101.89,102.05,26316.0,85.6078,85.6666,85.5155,85.6498,26316.0
2017-04-12 14:00:00,102.07,102.07,102.0,102.02,16522.0,85.6666,85.6666,85.6078,85.6246,16522.0
2017-04-12 14:10:00,102.01,102.04,101.99,102.0,19941.0,85.6162,85.6414,85.5994,85.6078,19941.0
2017-04-12 14:20:00,101.99,101.99,101.92,101.95,19883.0,85.5994,85.5994,85.5407,85.5658,19883.0
2017-04-12 14:30:00,101.95,102.01,101.83,101.83,31952.0,85.5658,85.6162,85.4651,85.4651,31952.0
2017-04-12 14:40:00,101.82,101.86,101.78,101.79,36149.0,85.4567,85.4903,85.4232,85.4316,36149.0
2017-04-12 14:50:00,101.8,101.9,101.78,101.89,18880.0,85.4399,85.5239,85.4232,85.5155,18880.0
2017-04-12 15:00:00,101.89,101.94,101.88,101.9,29456.0,85.5155,85.5574,85.5071,85.5239,29456.0
2017-04-12 15:10:00,101.91,101.97,101.82,101.83,41390.0,85.5323,85.5826,85.4567,85.4651,41390.0
2017-04-12 15:20:00,101.82,102.02,101.82,101.97,37019.0,85.4567,85.6246,85.4567,85.5826,37019.0
2017-04-12 15:30:00,101.99,102.02,101.91,101.91,29599.0,85.5994,85.6246,85.5323,85.5323,29599.0
2017-04-12 15:40:00,101.91,101.96,101.84,101.84,44396.0,85.5323,85.5742,85.4735,85.4735,44396.0
2017-04-12 15:50:00,101.85,102.02,101.85,101.95,125511.0,85.4819,85.6246,85.4819,85.5658,125511.0
2017-04-13 09:30:00,102.26,102.26,101.71,101.71,57715.0,85.826,85.826,85.3644,85.3644,57715.0
2017-04-13 09:40:00,101.72,101.78,101.63,101.69,45882.0,85.3728,85.4232,85.2973,85.3476,45882.0
2017-04-13 09:50:00,101.68,101.93,101.66,101.89,28087.0,85.3392,85.5491,85.3224,85.5155,28087.0
2017-04-13 10:00:00,101.91,102.03,101.8,101.85,12674.0,85.5323,85.633,85.4399,85.4819,12674.0
2017-04-13 10:10:00,101.87,101.9,101.83,101.87,6428.0,85.4987,85.5239,85.4651,85.4987,6428.0
2017-04-13 10:20:00,101.86,101.87,101.69,101.69,16597.0,85.4903,85.4987,85.3476,85.3476,16597.0
2017-04-13 10:30:00,101.71,101.75,101.68,101.75,14282.0,85.3644,85.398,85.3392,85.398,14282.0
2017-04-13 10:40:00,101.74,101.85,101.72,101.84,9455.0,85.3896,85.4819,85.3728,85.4735,9455.0
2017-04-13 10:50:00,101.88,101.98,101.88,101.94,5620.0,85.5071,85.591,85.5071,85.5574,5620.0
2017-04-13 11:00:00,101.94,101.97,101.93,101.96,11900.0,85.5574,85.5826,85.5491,85.5742,11900.0
2017-04-13 11:10:00,101.97,102.02,101.92,101.92,7543.0,85.5826,85.6246,85.5407,85.5407,7543.0
2017-04-13 11:20:00,101.93,101.94,101.89,101.9,10272.0,85.5491,85.5574,85.5155,85.5239,10272.0
2017-04-13 11:30:00,101.9,102.0,101.9,101.98,10506.0,85.5239,85.6078,85.5239,85.591,10506.0
2017-04-13 11:40:00,101.99,102.04,101.98,102.01,6698.0,85.5994,85.6414,85.591,85.6162,6698.0
2017-04-13 11:50:00,102.02,102.1,102.02,102.07,10777.0,85.6246,85.6917,85.6246,85.6666,10777.0
2017-04-13 12:00:00,102.07,102.07,101.87,101.9,7592.0,85.6666,85.6666,85.4987,85.5239,7592.0
2017-04-13 12:10:00,101.87,101.89,101.78,101.79,8744.0,85.4987,85.5155,85.4232,85.4316,8744.0
2017-04-13 12:20:00,101.8,101.81,101.74,101.77,11293.0,85.4399,85.4483,85.3896,85.4148,11293.0
2017-04-13 12:30:00,101.75,101.79,101.71,101.73,20399.0,85.398,85.4316,85.3644,85.3812,20399.0
2017-04-13 12:40:00,101.73,101.74,101.65,101.65,7071.0,85.3812,85.3896,85.314,85.314,7071.0
2017-04-13 12:50:00,101.66,101.72,101.63,101.7,5139.0,85.3224,85.3728,85.2973,85.356,5139.0
2017-04-13 13:00:00,101.7,101.7,101.49,101.56,11177.0,85.356,85.356,85.1798,85.2385,11177.0
2017-04-13 13:10:00,101.56,101.6,101.52,101.6,6419.0,85.2385,85.2721,85.2049,85.2721,6419.0
2017-04-13 13:20:00,101.61,101.65,101.56,101.65,4722.0,85.2805,85.314,85.2385,85.314,4722.0
2017-04-13 13:30:00,101.65,101.71,101.65,101.67,10464.0,85.314,85.3644,85.314,85.3308,10464.0
2017-04-13 13:40:00,101.68,101.7,101.46,101.48,11259.0,85.3392,85.356,85.1546,85.1714,11259.0
2017-04-13 13:50:00,101.51,101.59,101.45,101.49,34042.0,85.1965,85.2637,85.1462,85.1798,34042.0
2017-04-13 14:00:00,101.52,101.6,101.46,101.56,53715.0,85.2049,85.2721,85.1546,85.2385,53715.0
2017-04-13 14:10:00,101.57,101.62,101.41,101.47,136323.0,85.2469,85.2889,85.1126,85.163,136323.0
2017-04-13 14:20:00,101.47,101.7,101.46,101.62,44184.0,85.163,85.356,85.1546,85.2889,44184.0
2017-04-13 14:30:00,101.62,101.7,101.61,101.62,19685.0,85.2889,85.356,85.2805,85.2889,19685.0
2017-04-13 14:40:00,101.62,101.68,101.62,101.65,10187.0,85.2889,85.3392,85.2889,85.314,10187.0
2017-04-13 14:50:00,101.66,101.7,101.59,101.65,21737.0,85.3224,85.356,85.2637,85.314,21737.0
2017-04-13 15:00:00,101.64,101.66,101.5,101.5,18236.0,85.3057,85.3224,85.1882,85.1882,18236.0
2017-04-13 15:10:00,101.5,101.55,101.45,101.54,37722.0,85.1882,85.2301,85.1462,85.2217,37722.0
2017-04-13 15:20:00,101.52,101.57,101.5,101.5,11311.0,85.2049,85.2469,85.1882,85.1882,11311.0
2017-04-13 15:30:00,101.49,101.55,101.37,101.42,17536.0,85.1798,85.2301,85.079,85.121,17536.0
2017-04-13 15:40:00,101.4,101.59,101.37,101.59,26224.0,85.1042,85.2637,85.079,85.2637,26224.0
2017-04-13 15:50:00,101.58,101.58,101.24,101.26,73483.0,85.2553,85.2553,84.9699,84.9867,73483.0
2017-04-17 09:30:00,101.95,102.0,101.78,101.9,48352.0,85.5658,85.6078,85.4232,85.5239,48352.0
2017-04-17 09:40:00,101.94,101.94,101.75,101.84,19904.0,85.5574,85.5574,85.398,85.4735,19904.0
2017-04-17 09:50:00,101.87,101.9,101.78,101.81,25902.0,85.4987,85.5239,85.4232,85.4483,25902.0
2017-04-17 10:00:00,101.79,101.82,101.68,101.73,16079.0,85.4316,85.4567,85.3392,85.3812,16079.0
2017-04-17 10:10:00,101.72,101.89,101.68,101.87,11673.0,85.3728,85.5155,85.3392,85.4987,11673.0
2017-04-17 10:20:00,101.87,101.91,101.77,101.78,12662.0,85.4987,85.5323,85.4148,85.4232,12662.0
2017-04-17 10:30:00,101.76,101.82,101.66,101.73,18266.0,85.4064,85.4567,85.3224,85.3812,18266.0
2017-04-17 10:40:00,101.72,101.73,101.68,101.68,14743.0,85.3728,85.3812,85.3392,85.3392,14743.0
2017-04-17 10:50:00,101.69,101.82,101.68,101.76,15296.0,85.3476,85.4567,85.3392,85.4064,15296.0
2017-04-17 11:00:00,101.77,101.81,101.74,101.78,12936.0,85.4148,85.4483,85.3896,85.4232,12936.0
2017-04-17 11:10:00,101.79,101.83,101.74,101.82,18802.0,85.4316,85.4651,85.3896,85.4567,18802.0
2017-04-17 11:20:00,101.81,101.83,101.61,101.63,23168.0,85.4483,85.4651,85.2805,85.2973,23168.0
2017-04-17 11:30:00,101.64,101.68,101.58,101.58,15343.0,85.3057,85.3392,85.2553,85.2553,15343.0
2017-04-17 11:40:00,101.57,101.59,101.46,101.46,12310.0,85.2469,85.2637,85.1546,85.1546,12310.0
2017-04-17 11:50:00,101.47,101.5,101.38,101.38,21592.0,85.163,85.1882,85.0874,85.0874,21592.0
2017-04-17 12:00:00,101.38,101.45,101.38,101.4,9284.0,85.0874,85.1462,85.0874,85.1042,9284.0
2017-04-17 12:10:00,101.4,101.52,101.4,101.5,11360.0,85.1042,85.2049,85.1042,85.1882,11360.0
2017-04-17 12:20:00,101.51,101.64,101.51,101.55,9763.0,85.1965,85.3057,85.1965,85.2301,9763.0
2017-04-17 12:30:00,101.54,101.58,101.37,101.4,26508.0,85.2217,85.2553,85.079,85.1042,26508.0
2017-04-17 12:40:00,101.41,101.45,101.4,101.41,13150.0,85.1126,85.1462,85.1042,85.1126,13150.0
2017-04-17 12:50:00,101.41,101.42,101.36,101.41,10424.0,85.1126,85.121,85.0707,85.1126,10424.0
2017-04-17 13:00:00,101.41,101.51,101.41,101.51,14019.0,85.1126,85.1965,85.1126,85.1965,14019.0
2017-04-17 13:10:00,101.51,101.54,101.46,101.47,14525.0,85.1965,85.2217,85.1546,85.163,14525.0
2017-04-17 13:20:00,101.46,101.55,101.45,101.53,10115.0,85.1546,85.2301,85.1462,85.2133,10115.0
2017-04-17 13:30:00,101.53,101.56,101.49,101.52,9750.0,85.2133,85.2385,85.1798,85.2049,9750.0
2017-04-17 13:40:00,101.53,101.54,101.46,101.54,9225.0,85.2133,85.2217,85.1546,85.2217,9225.0
2017-04-17 13:50:00,101.53,101.56,101.47,101.51,13228.0,85.2133,85.2385,85.163,85.1965,13228.0
2017-04-17 14:00:00,101.5,101.58,101.47,101.5,18118.0,85.1882,85.2553,85.163,85.1882,18118.0
2017-04-17 14:10:00,101.51,101.55,101.48,101.49,20715.0,85.1965,85.2301,85.1714,85.1798,20715.0
2017-04-17 14:20:00,101.5,101.55,101.49,101.54,12118.0,85.1882,85.2301,85.1798,85.2217,12118.0
2017-04-17 14:30:00,101.53,101.57,101.52,101.56,18670.0,85.2133,85.2469,85.2049,85.2385,18670.0
2017-04-17 14:40:00,101.57,101.64,101.56,101.61,13157.0,85.2469,85.3057,85.2385,85.2805,13157.0
2017-04-17 14:50:00,101.61,101.63,101.52,101.6,19422.0,85.2805,85.2973,85.2049,85.2721,19422.0
2017-04-17 15:00:00,101.6,101.63,101.54,101.56,18128.0,85.2721,85.2973,85.2217,85.2385,18128.0
2017-04-17 15:10:00,101.57,101.69,101.53,101.68,20746.0,85.2469,85.3476,85.2133,85.3392,20746.0
2017-04-17 15:20:00,101.68,101.78,101.66,101.75,18870.0,85.3392,85.4232,85.3224,85.398,18870.0
2017-04-17 15:30:00,101.75,101.75,101.68,101.73,23530.0,85.398,85.398,85.3392,85.3812,23530.0
2017-04-17 15:40:00,101.74,101.88,101.73,101.87,36930.0,85.3896,85.5071,85.3812,85.4987,36930.0
2017-04-17 15:50:00,101.88,101.88,101.79,101.86,84537.0,85.5071,85.5071,85.4316,85.4903,84537.0
2017-04-18 09:30:00,101.57,101.8,100.08,101.8,32602.0,85.2469,85.4399,83.9964,85.4399,32602.0
2017-04-18 09:40:00,101.79,101.98,101.69,101.95,12607.0,85.4316,85.591,85.3476,85.5658,12607.0
2017-04-18 09:50:00,101.9,102.1,101.84,102.1,22578.0,85.5239,85.6917,85.4735,85.6917,22578.0
2017-04-18 10:00:00,102.12,102.12,101.99,102.0,14631.0,85.7085,85.7085,85.5994,85.6078,14631.0
2017-04-18 10:10:00,102.01,102.04,101.73,101.73,15446.0,85.6162,85.6414,85.3812,85.3812,15446.0
2017-04-18 10:20:00,101.73,101.76,101.67,101.69,9468.0,85.3812,85.4064,85.3308,85.3476,9468.0
2017-04-18 10:30:00,101.67,101.95,101.67,101.95,56242.0,85.3308,85.5658,85.3308,85.5658,56242.0
2017-04-18 10:40:00,101.97,101.97,101.81,101.87,20958.0,85.5826,85.5826,85.4483,85.4987,20958.0
2017-04-18 10:50:00,101.87,101.97,101.86,101.97,26892.0,85.4987,85.5826,85.4903,85.5826,26892.0
2017-04-18 11:00:00,101.97,102.17,101.94,102.17,38036.0,85.5826,85.7505,85.5574,85.7505,38036.0
2017-04-18 11:10:00,102.17,102.22,102.14,102.15,14598.0,85.7505,85.7924,85.7253,85.7337,14598.0
2017-04-18 11:20:00,102.15,102.34,102.11,102.33,28373.0,85.7337,85.8932,85.7001,85.8848,28373.0
2017-04-18 11:30:00,102.34,102.37,102.13,102.16,34508.0,85.8932,85.9183,85.7169,85.7421,34508.0
2017-04-18 11:40:00,102.15,102.19,102.08,102.19,16873.0,85.7337,85.7673,85.6749,85.7673,16873.0
2017-04-18 11:50:00,102.2,102.24,102.12,102.14,14544.0,85.7757,85.8092,85.7085,85.7253,14544.0
2017-04-18 12:00:00,102.12,102.23,102.05,102.18,12297.0,85.7085,85.8008,85.6498,85.7589,12297.0
2017-04-18 12:10:00,102.18,102.23,102.14,102.22,41823.0,85.7589,85.8008,85.7253,85.7924,41823.0
2017-04-18 12:20:00,102.21,102.32,102.2,102.28,16583.0,85.7841,85.8764,85.7757,85.8428,16583.0
2017-04-18 12:30:00,102.28,102.33,102.26,102.29,13737.0,85.8428,85.8848,85.826,85.8512,13737.0
2017-04-18 12:40:00,102.28,102.36,102.25,102.28,11120.0,85.8428,85.9099,85.8176,85.8428,11120.0
2017-04-18 12:50:00,102.27,102.41,102.27,102.34,13613.0,85.8344,85.9519,85.8344,85.8932,13613.0
2017-04-18 13:00:00,102.35,102.35,102.24,102.33,14523.0,85.9016,85.9016,85.8092,85.8848,14523.0
2017-04-18 13:10:00,102.33,102.45,102.29,102.42,16438.0,85.8848,85.9855,85.8512,85.9603,16438.0
2017-04-18 13:20:00,102.41,102.47,102.4,102.47,10761.0,85.9519,86.0023,85.9435,86.0023,10761.0
2017-04-18 13:30:00,102.47,102.47,102.35,102.35,25353.0,86.0023,86.0023,85.9016,85.9016,25353.0
2017-04-18 13:40:00,102.34,102.37,102.29,102.31,12468.0,85.8932,85.9183,85.8512,85.868,12468.0
2017-04-18 13:50:00,102.33,102.33,102.27,102.32,11817.0,85.8848,85.8848,85.8344,85.8764,11817.0
2017-04-18 14:00:00,102.31,102.33,102.23,102.23,16367.0,85.868,85.8848,85.8008,85.8008,16367.0
2017-04-18 14:10:00,102.22,102.29,102.21,102.28,9110.0,85.7924,85.8512,85.7841,85.8428,9110.0
2017-04-18 14:20:00,102.28,102.28,102.19,102.23,19510.0,85.8428,85.8428,85.7673,85.8008,19510.0
2017-04-18 14:30:00,102.23,102.26,102.19,102.19,29337.0,85.8008,85.826,85.7673,85.7673,29337.0
2017-04-18 14:40:00,102.2,102.23,102.01,102.06,18194.0,85.7757,85.8008,85.6162,85.6582,18194.0
2017-04-18 14:50:00,102.05,102.1,102.03,102.06,12668.0,85.6498,85.6917,85.633,85.6582,12668.0
2017-04-18 15:00:00,102.06,102.08,101.98,102.07,28490.0,85.6582,85.6749,85.591,85.6666,28490.0
2017-04-18 15:10:00,102.07,102.09,101.97,102.04,132219.0,85.6666,85.6833,85.5826,85.6414,132219.0
2017-04-18 15:20:00,102.04,102.11,102.01,102.05,135437.0,85.6414,85.7001,85.6162,85.6498,135437.0
2017-04-18 15:30:00,102.06,102.06,101.99,102.0,48237.0,85.6582,85.6582,85.5994,85.6078,48237.0
2017-04-18 15:40:00,102.0,102.07,101.98,102.02,55726.0,85.6078,85.6666,85.591,85.6246,55726.0
2017-04-18 15:50:00,102.01,102.07,101.93,101.94,139276.0,85.6162,85.6666,85.5491,85.5574,139276.0
2017-04-19 09:30:00,102.1,102.29,101.78,102.21,25044.0,85.6917,85.8512,85.4232,85.7841,25044.0
2017-04-19 09:40:00,102.24,102.3,102.17,102.26,15271.0,85.8092,85.8596,85.7505,85.826,15271.0
2017-04-19 09:50:00,102.28,102.48,102.28,102.42,11312.0,85.8428,86.0107,85.8428,85.9603,11312.0
2017-04-19 10:00:00,102.43,102.44,102.23,102.35,11201.0,85.9687,85.9771,85.8008,85.9016,11201.0
2017-04-19 10:10:00,102.38,102.42,102.35,102.39,11682.0,85.9267,85.9603,85.9016,85.9351,11682.0
2017-04-19 10:20:00,102.4,102.44,102.34,102.37,14426.0,85.9435,85.9771,85.8932,85.9183,14426.0
2017-04-19 10:30:00,102.32,102.39,102.27,102.37,23090.0,85.8764,85.9351,85.8344,85.9183,23090.0
2017-04-19 10:40:00,102.37,102.49,102.34,102.4,12775.0,85.9183,86.0191,85.8932,85.9435,12775.0
2017-04-19 10:50:00,102.4,102.47,102.39,102.42,8362.0,85.9435,86.0023,85.9351,85.9603,8362.0
2017-04-19 11:00:00,102.43,102.46,102.42,102.46,13482.0,85.9687,85.9939,85.9603,85.9939,13482.0
2017-04-19 11:10:00,102.45,102.5,102.39,102.49,14358.0,85.9855,86.0274,85.9351,86.0191,14358.0
2017-04-19 11:20:00,102.48,102.56,102.48,102.53,16905.0,86.0107,86.0778,86.0107,86.0526,16905.0
2017-04-19 11:30:00,102.52,102.54,102.48,102.51,14878.0,86.0442,86.061,86.0107,86.0358,14878.0
2017-04-19 11:40:00,102.49,102.53,102.47,102.5,29715.0,86.0191,86.0526,86.0023,86.0274,29715.0
2017-04-19 11:50:00,102.51,102.51,102.44,102.46,5036.0,86.0358,86.0358,85.9771,85.9939,5036.0
2017-04-19 12:00:00,102.47,102.51,102.35,102.35,7886.0,86.0023,86.0358,85.9016,85.9016,7886.0
2017-04-19 12:10:00,102.31,102.35,102.27,102.33,12291.0,85.868,85.9016,85.8344,85.8848,12291.0
2017-04-19 12:20:00,102.33,102.38,102.31,102.34,6258.0,85.8848,85.9267,85.868,85.8932,6258.0
2017-04-19 12:30:00,102.36,102.36,102.29,102.3,6579.0,85.9099,85.9099,85.8512,85.8596,6579.0
2017-04-19 12:40:00,102.3,102.3,102.26,102.29,4924.0,85.8596,85.8596,85.826,85.8512,4924.0
2017-04-19 12:50:00,102.31,102.4,102.28,102.38,8102.0,85.868,85.9435,85.8428,85.9267,8102.0
2017-04-19 13:00:00,102.36,102.36,102.26,102.26,9344.0,85.9099,85.9099,85.826,85.826,9344.0
2017-04-19 13:10:00,102.24,102.26,102.15,102.2,8282.0,85.8092,85.826,85.7337,85.7757,8282.0
2017-04-19 13:20:00,102.18,102.26,102.18,102.19,5284.0,85.7589,85.826,85.7589,85.7673,5284.0
2017-04-19 13:30:00,102.19,102.21,102.17,102.18,5454.0,85.7673,85.7841,85.7505,85.7589,5454.0
2017-04-19 13:40:00,102.18,102.24,102.14,102.24,7275.0,85.7589,85.8092,85.7253,85.8092,7275.0
2017-04-19 13:50:00,102.24,102.29,102.23,102.29,9991.0,85.8092,85.8512,85.8008,85.8512,9991.0
2017-04-19 14:00:00,102.28,102.34,102.2,102.2,9892.0,85.8428,85.8932,85.7757,85.7757,9892.0
2017-04-19 14:10:00,102.2,102.22,102.12,102.17,14739.0,85.7757,85.7924,85.7085,85.7505,14739.0
2017-04-19 14:20:00,102.16,102.21,102.12,102.2,12374.0,85.7421,85.7841,85.7085,85.7757,12374.0
2017-04-19 14:30:00,102.17,102.22,102.15,102.2,9219.0,85.7505,85.7924,85.7337,85.7757,9219.0
2017-04-19 14:40:00,102.2,102.22,102.1,102.11,13411.0,85.7757,85.7924,85.6917,85.7001,13411.0
2017-04-19 14:50:00,102.11,102.11,102.01,102.08,17908.0,85.7001,85.7001,85.6162,85.6749,17908.0
2017-04-19 15:00:00,102.08,102.17,102.04,102.17,18761.0,85.6749,85.7505,85.6414,85.7505,18761.0
2017-04-19 15:10:00,102.18,102.2,102.09,102.18,32717.0,85.7589,85.7757,85.6833,85.7589,32717.0
2017-04-19 15:20:00,102.17,102.18,102.03,102.05,18181.0,85.7505,85.7589,85.633,85.6498,18181.0
2017-04-19 15:30:00,102.05,102.1,101.97,102.07,25666.0,85.6498,85.6917,85.5826,85.6666,25666.0
2017-04-19 15:40:00,102.08,102.09,101.96,101.97,29074.0,85.6749,85.6833,85.5742,85.5826,29074.0
2017-04-19 15:50:00,101.97,102.09,101.93,102.06,72263.0,85.5826,85.6833,85.5491,85.6582,72263.0
2017-04-20 09:30:00,102.34,102.58,102.34,102.52,30369.0,85.8932,86.0946,85.8932,86.0442,30369.0
2017-04-20 09:40:00,102.48,102.48,102.3,102.37,13222.0,86.0107,86.0107,85.8596,85.9183,13222.0
2017-04-20 09:50:00,102.34,102.44,102.31,102.36,22048.0,85.8932,85.9771,85.868,85.9099,22048.0
2017-04-20 10:00:00,102.35,102.41,102.23,102.29,13441.0,85.9016,85.9519,85.8008,85.8512,13441.0
2017-04-20 10:10:00,102.3,102.46,102.27,102.28,16792.0,85.8596,85.9939,85.8344,85.8428,16792.0
2017-04-20 10:20:00,102.27,102.41,102.27,102.38,9086.0,85.8344,85.9519,85.8344,85.9267,9086.0
2017-04-20 10:30:00,102.38,102.43,102.36,102.4,9009.0,85.9267,85.9687,85.9099,85.9435,9009.0
2017-04-20 10:40:00,102.41,102.47,102.39,102.45,7002.0,85.9519,86.0023,85.9351,85.9855,7002.0
2017-04-20 10:50:00,102.47,102.58,102.47,102.56,8741.0,86.0023,86.0946,86.0023,86.0778,8741.0
2017-04-20 11:00:00,102.57,102.59,102.45,102.5,12988.0,86.0862,86.103,85.9855,86.0274,12988.0
2017-04-20 11:10:00,102.52,102.53,102.43,102.45,12032.0,86.0442,86.0526,85.9687,85.9855,12032.0
2017-04-20 11:20:00,102.46,102.52,102.44,102.52,18311.0,85.9939,86.0442,85.9771,86.0442,18311.0
2017-04-20 11:30:00,102.51,102.57,102.51,102.55,15203.0,86.0358,86.0862,86.0358,86.0694,15203.0
2017-04-20 11:40:00,102.54,102.63,102.5,102.61,10181.0,86.061,86.1366,86.0274,86.1198,10181.0
2017-04-20 11:50:00,102.62,102.76,102.61,102.76,9651.0,86.1282,86.2457,86.1198,86.2457,9651.0
2017-04-20 12:00:00,102.79,102.96,102.78,102.96,11202.0,86.2708,86.4135,86.2624,86.4135,11202.0
2017-04-20 12:10:00,102.95,102.97,102.92,102.96,8847.0,86.4051,86.4219,86.38,86.4135,8847.0
2017-04-20 12:20:00,102.96,102.99,102.93,102.93,12397.0,86.4135,86.4387,86.3883,86.3883,12397.0
2017-04-20 12:30:00,102.92,102.97,102.9,102.96,7545.0,86.38,86.4219,86.3632,86.4135,7545.0
2017-04-20 12:40:00,102.96,103.12,102.96,103.12,16165.0,86.4135,86.5478,86.4135,86.5478,16165.0
2017-04-20 12:50:00,103.12,103.22,103.1,103.22,28290.0,86.5478,86.6317,86.531,86.6317,28290.0
2017-04-20 13:00:00,103.21,103.26,103.21,103.25,12343.0,86.6233,86.6653,86.6233,86.6569,12343.0
2017-04-20 13:10:00,103.25,103.28,103.18,103.18,16859.0,86.6569,86.6821,86.5982,86.5982,16859.0
2017-04-20 13:20:00,103.19,103.21,103.12,103.12,7360.0,86.6066,86.6233,86.5478,86.5478,7360.0
2017-04-20 13:30:00,103.13,103.21,103.09,103.21,8417.0,86.5562,86.6233,86.5226,86.6233,8417.0
2017-04-20 13:40:00,103.2,103.26,103.18,103.25,13315.0,86.615,86.6653,86.5982,86.6569,13315.0
2017-04-20 13:50:00,103.25,103.32,103.24,103.28,9417.0,86.6569,86.7157,86.6485,86.6821,9417.0
2017-04-20 14:00:00,103.29,103.3,103.09,103.09,8758.0,86.6905,86.6989,86.5226,86.5226,8758.0
2017-04-20 14:10:00,103.11,103.12,103.02,103.02,10517.0,86.5394,86.5478,86.4639,86.4639,10517.0
2017-04-20 14:20:00,103.0,103.11,103.0,103.11,11766.0,86.4471,86.5394,86.4471,86.5394,11766.0
2017-04-20 14:30:00,103.09,103.12,103.05,103.11,16109.0,86.5226,86.5478,86.4891,86.5394,16109.0
2017-04-20 14:40:00,103.1,103.12,103.02,103.04,8552.0,86.531,86.5478,86.4639,86.4807,8552.0
2017-04-20 14:50:00,103.04,103.09,103.04,103.08,5613.0,86.4807,86.5226,86.4807,86.5142,5613.0
2017-04-20 15:00:00,103.07,103.08,102.99,103.08,8622.0,86.5058,86.5142,86.4387,86.5142,8622.0
2017-04-20 15:10:00,103.09,103.1,103.02,103.04,10583.0,86.5226,86.531,86.4639,86.4807,10583.0
2017-04-20 15:20:00,103.02,103.03,102.93,103.03,13503.0,86.4639,86.4723,86.3883,86.4723,13503.0
2017-04-20 15:30:00,103.04,103.1,103.03,103.09,20693.0,86.4807,86.531,86.4723,86.5226,20693.0
2017-04-20 15:40:00,103.1,103.15,103.08,103.13,20226.0,86.531,86.573,86.5142,86.5562,20226.0
2017-04-20 15:50:00,103.14,103.26,103.03,103.04,95892.0,86.5646,86.6653,86.4723,86.4807,95892.0
2017-04-21 09:30:00,103.04,103.37,103.04,103.28,110860.0,86.4807,86.7576,86.4807,86.6821,110860.0
2017-04-21 09:40:00,103.28,103.44,103.27,103.39,8460.0,86.6821,86.8164,86.6737,86.7744,8460.0
2017-04-21 09:50:00,103.4,103.48,103.35,103.43,13317.0,86.7828,86.85,86.7408,86.808,13317.0
2017-04-21 10:00:00,103.43,103.45,103.15,103.18,44793.0,86.808,86.8248,86.573,86.5982,44793.0
2017-04-21 10:10:00,103.18,103.21,103.11,103.13,6892.0,86.5982,86.6233,86.5394,86.5562,6892.0
2017-04-21 10:20:00,103.11,103.16,103.11,103.13,10421.0,86.5394,86.5814,86.5394,86.5562,10421.0
2017-04-21 10:30:00,103.13,103.13,102.91,102.95,31683.0,86.5562,86.5562,86.3716,86.4051,31683.0
2017-04-21 10:40:00,102.96,102.96,102.86,102.86,22390.0,86.4135,86.4135,86.3296,86.3296,22390.0
2017-04-21 10:50:00,102.88,102.88,102.78,102.86,12919.0,86.3464,86.3464,86.2624,86.3296,12919.0
2017-04-21 11:00:00,102.85,102.94,102.82,102.83,24923.0,86.3212,86.3967,86.296,86.3044,24923.0
2017-04-21 11:10:00,102.84,102.96,102.79,102.96,11938.0,86.3128,86.4135,86.2708,86.4135,11938.0
2017-04-21 11:20:00,102.97,103.0,102.93,102.96,19579.0,86.4219,86.4471,86.3883,86.4135,19579.0
2017-04-21 11:30:00,102.97,103.01,102.94,102.96,21175.0,86.4219,86.4555,86.3967,86.4135,21175.0
2017-04-21 11:40:00,102.98,103.0,102.94,102.98,24326.0,86.4303,86.4471,86.3967,86.4303,24326.0
2017-04-21 11:50:00,102.99,103.01,102.93,102.93,50453.0,86.4387,86.4555,86.3883,86.3883,50453.0
2017-04-21 12:00:00,102.94,102.96,102.83,102.84,24628.0,86.3967,86.4135,86.3044,86.3128,24628.0
2017-04-21 12:10:00,102.84,102.85,102.69,102.7,22715.0,86.3128,86.3212,86.1869,86.1953,22715.0
2017-04-21 12:20:00,102.7,102.8,102.7,102.76,17107.0,86.1953,86.2792,86.1953,86.2457,17107.0
2017-04-21 12:30:00,102.76,102.8,102.72,102.77,19182.0,86.2457,86.2792,86.2121,86.2541,19182.0
2017-04-21 12:40:00,102.79,102.8,102.71,102.74,14134.0,86.2708,86.2792,86.2037,86.2289,14134.0
2017-04-21 12:50:00,102.75,102.77,102.71,102.71,10059.0,86.2373,86.2541,86.2037,86.2037,10059.0
2017-04-21 13:00:00,102.7,102.76,102.7,102.72,11884.0,86.1953,86.2457,86.1953,86.2121,11884.0
2017-04-21 13:10:00,102.73,102.73,102.49,102.51,31193.0,86.2205,86.2205,86.0191,86.0358,31193.0
2017-04-21 13:20:00,102.5,102.62,102.49,102.6,10550.0,86.0274,86.1282,86.0191,86.1114,10550.0
2017-04-21 13:30:00,102.59,102.66,102.59,102.61,14284.0,86.103,86.1617,86.103,86.1198,14284.0
2017-04-21 13:40:00,102.61,102.73,102.6,102.68,10273.0,86.1198,86.2205,86.1114,86.1785,10273.0
2017-04-21 13:50:00,102.69,102.88,102.69,102.84,20892.0,86.1869,86.3464,86.1869,86.3128,20892.0
2017-04-21 14:00:00,102.84,102.85,102.77,102.8,14339.0,86.3128,86.3212,86.2541,86.2792,14339.0
2017-04-21 14:10:00,102.8,102.82,102.72,102.72,12970.0,86.2792,86.296,86.2121,86.2121,12970.0
2017-04-21 14:20:00,102.73,102.79,102.72,102.76,19081.0,86.2205,86.2708,86.2121,86.2457,19081.0
2017-04-21 14:30:00,102.77,102.84,102.75,102.8,25432.0,86.2541,86.3128,86.2373,86.2792,25432.0
2017-04-21 14:40:00,102.81,102.82,102.65,102.67,25151.0,86.2876,86.296,86.1533,86.1701,25151.0
2017-04-21 14:50:00,102.68,102.7,102.6,102.68,13269.0,86.1785,86.1953,86.1114,86.1785,13269.0
2017-04-21 15:00:00,102.69,102.69,102.55,102.63,25262.0,86.1869,86.1869,86.0694,86.1366,25262.0
2017-04-21 15:10:00,102.63,102.64,102.6,102.61,25796.0,86.1366,86.1449,86.1114,86.1198,25796.0
2017-04-21 15:20:00,102.62,102.69,102.6,102.67,30937.0,86.1282,86.1869,86.1114,86.1701,30937.0
2017-04-21 15:30:00,102.67,102.75,102.65,102.72,38703.0,86.1701,86.2373,86.1533,86.2121,38703.0
2017-04-21 15:40:00,102.73,102.79,102.67,102.77,70804.0,86.2205,86.2708,86.1701,86.2541,70804.0
2017-04-21 15:50:00,102.77,102.79,102.68,102.7,77632.0,86.2541,86.2708,86.1785,86.1953,77632.0
2017-04-24 09:30:00,104.0,104.11,103.62,103.74,55331.0,87.2864,87.3787,86.9675,87.0682,55331.0
2017-04-24 09:40:00,103.76,103.83,103.61,103.73,50601.0,87.085,87.1437,86.9591,87.0598,50601.0
2017-04-24 09:50:00,103.71,103.8,103.64,103.73,33750.0,87.043,87.1185,86.9842,87.0598,33750.0
2017-04-24 10:00:00,103.76,103.89,103.74,103.83,22037.0,87.085,87.1941,87.0682,87.1437,22037.0
2017-04-24 10:10:00,103.8,103.84,103.7,103.84,23054.0,87.1185,87.1521,87.0346,87.1521,23054.0
2017-04-24 10:20:00,103.84,103.91,103.69,103.75,17073.0,87.1521,87.2108,87.0262,87.0766,17073.0
2017-04-24 10:30:00,103.78,103.79,103.49,103.51,24656.0,87.1017,87.1101,86.8583,86.8751,24656.0
2017-04-24 10:40:00,103.51,103.6,103.48,103.6,15729.0,86.8751,86.9507,86.85,86.9507,15729.0
2017-04-24 10:50:00,103.58,103.68,103.58,103.63,12873.0,86.9339,87.0178,86.9339,86.9758,12873.0
2017-04-24 11:00:00,103.63,103.63,103.55,103.55,11689.0,86.9758,86.9758,86.9087,86.9087,11689.0
2017-04-24 11:10:00,103.54,103.56,103.32,103.32,33103.0,86.9003,86.9171,86.7157,86.7157,33103.0
2017-04-24 11:20:00,103.33,103.43,103.28,103.43,41878.0,86.7241,86.808,86.6821,86.808,41878.0
2017-04-24 11:30:00,103.41,103.53,103.39,103.46,16283.0,86.7912,86.8919,86.7744,86.8332,16283.0
2017-04-24 11:40:00,103.46,103.47,103.4,103.4,14792.0,86.8332,86.8416,86.7828,86.7828,14792.0
2017-04-24 11:50:00,103.4,103.48,103.37,103.46,92819.0,86.7828,86.85,86.7576,86.8332,92819.0
2017-04-24 12:00:00,103.47,103.51,103.34,103.36,85262.0,86.8416,86.8751,86.7325,86.7492,85262.0
2017-04-24 12:10:00,103.37,103.42,103.3,103.32,12525.0,86.7576,86.7996,86.6989,86.7157,12525.0
2017-04-24 12:20:00,103.32,103.34,103.29,103.33,12511.0,86.7157,86.7325,86.6905,86.7241,12511.0
2017-04-24 12:30:00,103.33,103.34,103.31,103.32,10719.0,86.7241,86.7325,86.7073,86.7157,10719.0
2017-04-24 12:40:00,103.31,103.4,103.17,103.17,71334.0,86.7073,86.7828,86.5898,86.5898,71334.0
2017-04-24 12:50:00,103.17,103.24,103.1,103.17,18204.0,86.5898,86.6485,86.531,86.5898,18204.0
2017-04-24 13:00:00,103.17,103.32,103.17,103.29,11853.0,86.5898,86.7157,86.5898,86.6905,11853.0
2017-04-24 13:10:00,103.29,103.34,103.28,103.33,22336.0,86.6905,86.7325,86.6821,86.7241,22336.0
2017-04-24 13:20:00,103.31,103.38,103.3,103.38,10829.0,86.7073,86.766,86.6989,86.766,10829.0
2017-04-24 13:30:00,103.38,103.43,103.35,103.42,36519.0,86.766,86.808,86.7408,86.7996,36519.0
2017-04-24 13:40:00,103.43,103.44,103.36,103.38,8573.0,86.808,86.8164,86.7492,86.766,8573.0
2017-04-24 13:50:00,103.39,103.42,103.34,103.37,46223.0,86.7744,86.7996,86.7325,86.7576,46223.0
2017-04-24 14:00:00,103.38,103.39,103.31,103.36,35800.0,86.766,86.7744,86.7073,86.7492,35800.0
2017-04-24 14:10:00,103.37,103.49,103.33,103.48,29730.0,86.7576,86.8583,86.7241,86.85,29730.0
2017-04-24 14:20:00,103.49,103.54,103.48,103.53,17674.0,86.8583,86.9003,86.85,86.8919,17674.0
2017-04-24 14:30:00,103.54,103.6,103.54,103.55,19572.0,86.9003,86.9507,86.9003,86.9087,19572.0
2017-04-24 14:40:00,103.53,103.6,103.53,103.57,15839.0,86.8919,86.9507,86.8919,86.9255,15839.0
2017-04-24 14:50:00,103.58,103.69,103.58,103.69,28016.0,86.9339,87.0262,86.9339,87.0262,28016.0
2017-04-24 15:00:00,103.68,103.88,103.67,103.87,30008.0,87.0178,87.1857,87.0094,87.1773,30008.0
2017-04-24 15:10:00,103.88,103.92,103.85,103.88,17890.0,87.1857,87.2192,87.1605,87.1857,17890.0
2017-04-24 15:20:00,103.87,103.94,103.86,103.94,16755.0,87.1773,87.236,87.1689,87.236,16755.0
2017-04-24 15:30:00,103.93,103.95,103.86,103.92,28963.0,87.2276,87.2444,87.1689,87.2192,28963.0
2017-04-24 15:40:00,103.92,104.02,103.88,103.99,46017.0,87.2192,87.3032,87.1857,87.278,46017.0
2017-04-24 15:50:00,104.0,104.19,104.0,104.14,216201.0,87.2864,87.4459,87.2864,87.4039,216201.0
2017-04-25 09:30:00,104.14,104.56,104.09,104.49,41054.0,87.4039,87.7564,87.3619,87.6976,41054.0
2017-04-25 09:40:00,104.51,104.55,104.38,104.42,19789.0,87.7144,87.748,87.6053,87.6389,19789.0
2017-04-25 09:50:00,104.44,104.58,104.44,104.58,22555.0,87.6557,87.7732,87.6557,87.7732,22555.0
2017-04-25 10:00:00,104.58,104.89,104.58,104.86,31871.0,87.7732,88.0334,87.7732,88.0082,31871.0
2017-04-25 10:10:00,104.86,104.86,104.72,104.75,16006.0,88.0082,88.0082,87.8907,87.9159,16006.0
2017-04-25 10:20:00,104.73,104.8,104.7,104.7,21108.0,87.8991,87.9578,87.8739,87.8739,21108.0
2017-04-25 10:30:00,104.71,104.85,104.69,104.82,12300.0,87.8823,87.9998,87.8655,87.9746,12300.0
2017-04-25 10:40:00,104.82,104.83,104.74,104.74,13147.0,87.9746,87.983,87.9075,87.9075,13147.0
2017-04-25 10:50:00,104.73,104.78,104.7,104.77,15383.0,87.8991,87.941,87.8739,87.9326,15383.0
2017-04-25 11:00:00,104.76,104.89,104.74,104.87,16980.0,87.9242,88.0334,87.9075,88.0166,16980.0
2017-04-25 11:10:00,104.87,105.0,104.87,104.99,23973.0,88.0166,88.1257,88.0166,88.1173,23973.0
2017-04-25 11:20:00,104.99,105.09,104.97,105.03,34672.0,88.1173,88.2012,88.1005,88.1509,34672.0
2017-04-25 11:30:00,105.04,105.1,105.01,105.09,34067.0,88.1592,88.2096,88.1341,88.2012,34067.0
2017-04-25 11:40:00,105.08,105.19,105.05,105.18,29854.0,88.1928,88.2851,88.1676,88.2768,29854.0
2017-04-25 11:50:00,105.18,105.18,105.1,105.14,19845.0,88.2768,88.2768,88.2096,88.2432,19845.0
2017-04-25 12:00:00,105.14,105.14,104.98,104.98,23886.0,88.2432,88.2432,88.1089,88.1089,23886.0
2017-04-25 12:10:00,104.98,104.98,104.89,104.92,15330.0,88.1089,88.1089,88.0334,88.0585,15330.0
2017-04-25 12:20:00,104.92,104.96,104.92,104.92,16499.0,88.0585,88.0921,88.0585,88.0585,16499.0
2017-04-25 12:30:00,104.94,104.94,104.84,104.86,14801.0,88.0753,88.0753,87.9914,88.0082,14801.0
2017-04-25 12:40:00,104.86,104.96,104.84,104.96,14065.0,88.0082,88.0921,87.9914,88.0921,14065.0
2017-04-25 12:50:00,104.96,104.97,104.93,104.95,28947.0,88.0921,88.1005,88.0669,88.0837,28947.0
2017-04-25 13:00:00,104.94,105.07,104.93,105.06,18866.0,88.0753,88.1844,88.0669,88.176,18866.0
2017-04-25 13:10:00,105.06,105.12,105.04,105.1,11423.0,88.176,88.2264,88.1592,88.2096,11423.0
2017-04-25 13:20:00,105.09,105.13,105.08,105.09,11657.0,88.2012,88.2348,88.1928,88.2012,11657.0
2017-04-25 13:30:00,105.09,105.09,104.97,104.97,21052.0,88.2012,88.2012,88.1005,88.1005,21052.0
2017-04-25 13:40:00,104.97,105.02,104.96,104.99,16929.0,88.1005,88.1425,88.0921,88.1173,16929.0
2017-04-25 13:50:00,104.98,105.04,104.98,105.03,12801.0,88.1089,88.1592,88.1089,88.1509,12801.0
2017-04-25 14:00:00,105.03,105.12,104.99,105.11,18445.0,88.1509,88.2264,88.1173,88.218,18445.0
2017-04-25 14:10:00,105.11,105.14,105.09,105.14,25850.0,88.218,88.2432,88.2012,88.2432,25850.0
2017-04-25 14:20:00,105.14,105.17,105.12,105.15,19741.0,88.2432,88.2684,88.2264,88.2516,19741.0
2017-04-25 14:30:00,105.15,105.17,105.12,105.17,24504.0,88.2516,88.2684,88.2264,88.2684,24504.0
2017-04-25 14:40:00,105.17,105.17,105.1,105.11,16415.0,88.2684,88.2684,88.2096,88.218,16415.0
2017-04-25 14:50:00,105.11,105.12,105.04,105.06,14139.0,88.218,88.2264,88.1592,88.176,14139.0
2017-04-25 15:00:00,105.05,105.17,105.03,105.17,23721.0,88.1676,88.2684,88.1509,88.2684,23721.0
2017-04-25 15:10:00,105.17,105.18,105.12,105.17,21107.0,88.2684,88.2768,88.2264,88.2684,21107.0
2017-04-25 15:20:00,105.18,105.19,105.14,105.15,17906.0,88.2768,88.2851,88.2432,88.2516,17906.0
2017-04-25 15:30:00,105.15,105.21,105.13,105.17,52338.0,88.2516,88.3019,88.2348,88.2684,52338.0
2017-04-25 15:40:00,105.17,105.22,105.01,105.03,54264.0,88.2684,88.3103,88.1341,88.1509,54264.0
2017-04-25 15:50:00,105.03,105.06,104.98,105.01,100123.0,88.1509,88.176,88.1089,88.1341,100123.0
2017-04-26 09:30:00,104.51,105.0,104.31,104.64,40979.0,87.7144,88.1257,87.5466,87.8235,40979.0
2017-04-26 09:40:00,104.62,104.69,104.44,104.64,47046.0,87.8067,87.8655,87.6557,87.8235,47046.0
2017-04-26 09:50:00,104.66,104.69,104.55,104.64,31189.0,87.8403,87.8655,87.748,87.8235,31189.0
2017-04-26 10:00:00,104.65,104.84,104.59,104.8,28191.0,87.8319,87.9914,87.7816,87.9578,28191.0
2017-04-26 10:10:00,104.81,104.88,104.79,104.81,24036.0,87.9662,88.025,87.9494,87.9662,24036.0
2017-04-26 10:20:00,104.82,104.83,104.69,104.81,29251.0,87.9746,87.983,87.8655,87.9662,29251.0
2017-04-26 10:30:00,104.82,104.83,104.55,104.55,26500.0,87.9746,87.983,87.748,87.748,26500.0
2017-04-26 10:40:00,104.54,104.59,104.45,104.57,20921.0,87.7396,87.7816,87.6641,87.7648,20921.0
2017-04-26 10:50:00,104.57,104.68,104.55,104.68,13664.0,87.7648,87.8571,87.748,87.8571,13664.0
2017-04-26 11:00:00,104.69,104.75,104.57,104.59,29386.0,87.8655,87.9159,87.7648,87.7816,29386.0
2017-04-26 11:10:00,104.62,104.67,104.6,104.62,15159.0,87.8067,87.8487,87.79,87.8067,15159.0
2017-04-26 11:20:00,104.61,104.83,104.58,104.8,30979.0,87.7984,87.983,87.7732,87.9578,30979.0
2017-04-26 11:30:00,104.79,104.82,104.73,104.73,17752.0,87.9494,87.9746,87.8991,87.8991,17752.0
2017-04-26 11:40:00,104.72,104.74,104.56,104.56,30051.0,87.8907,87.9075,87.7564,87.7564,30051.0
2017-04-26 11:50:00,104.58,104.68,104.57,104.66,16932.0,87.7732,87.8571,87.7648,87.8403,16932.0
2017-04-26 12:00:00,104.66,104.75,104.65,104.74,9307.0,87.8403,87.9159,87.8319,87.9075,9307.0
2017-04-26 12:10:00,104.75,104.88,104.75,104.87,8787.0,87.9159,88.025,87.9159,88.0166,8787.0
2017-04-26 12:20:00,104.88,104.88,104.81,104.84,8152.0,88.025,88.025,87.9662,87.9914,8152.0
2017-04-26 12:30:00,104.85,104.92,104.84,104.91,15665.0,87.9998,88.0585,87.9914,88.0501,15665.0
2017-04-26 12:40:00,104.92,104.96,104.87,104.88,14152.0,88.0585,88.0921,88.0166,88.025,14152.0
2017-04-26 12:50:00,104.88,105.03,104.87,105.02,16161.0,88.025,88.1509,88.0166,88.1425,16161.0
2017-04-26 13:00:00,105.02,105.08,105.01,105.08,49587.0,88.1425,88.1928,88.1341,88.1928,49587.0
2017-04-26 13:10:00,105.09,105.14,105.03,105.08,22459.0,88.2012,88.2432,88.1509,88.1928,22459.0
2017-04-26 13:20:00,105.09,105.13,105.05,105.06,20183.0,88.2012,88.2348,88.1676,88.176,20183.0
2017-04-26 13:30:00,105.06,105.07,105.01,105.05,19356.0,88.176,88.1844,88.1341,88.1676,19356.0
2017-04-26 13:40:00,105.04,105.11,104.86,104.91,22478.0,88.1592,88.218,88.0082,88.0501,22478.0
2017-04-26 13:50:00,104.92,104.98,104.85,104.86,12530.0,88.0585,88.1089,87.9998,88.0082,12530.0
2017-04-26 14:00:00,104.85,104.91,104.79,104.9,13859.0,87.9998,88.0501,87.9494,88.0417,13859.0
2017-04-26 14:10:00,104.91,105.01,104.9,104.9,14407.0,88.0501,88.1341,88.0417,88.0417,14407.0
2017-04-26 14:20:00,104.9,105.02,104.88,105.0,14602.0,88.0417,88.1425,88.025,88.1257,14602.0
2017-04-26 14:30:00,104.99,105.13,104.98,105.03,19671.0,88.1173,88.2348,88.1089,88.1509,19671.0
2017-04-26 14:40:00,105.03,105.11,105.01,105.09,17437.0,88.1509,88.218,88.1341,88.2012,17437.0
2017-04-26 14:50:00,105.09,105.11,105.04,105.05,12637.0,88.2012,88.218,88.1592,88.1676,12637.0
2017-04-26 15:00:00,105.06,105.14,105.01,105.14,30149.0,88.176,88.2432,88.1341,88.2432,30149.0
2017-04-26 15:10:00,105.14,105.15,105.09,105.13,18087.0,88.2432,88.2516,88.2012,88.2348,18087.0
2017-04-26 15:20:00,105.13,105.15,105.08,105.11,18303.0,88.2348,88.2516,88.1928,88.218,18303.0
2017-04-26 15:30:00,105.12,105.12,105.01,105.02,28354.0,88.2264,88.2264,88.1341,88.1425,28354.0
2017-04-26 15:40:00,105.01,105.07,104.95,104.97,61639.0,88.1341,88.1844,88.0837,88.1005,61639.0
2017-04-26 15:50:00,104.97,105.0,104.86,104.86,109599.0,88.1005,88.1257,88.0082,88.0082,109599.0
2017-04-27 09:30:00,105.26,105.47,105.0,105.4,56312.0,88.3439,88.5201,88.1257,88.4614,56312.0
2017-04-27 09:40:00,105.36,105.52,105.3,105.51,26535.0,88.4278,88.5621,88.3775,88.5537,26535.0
2017-04-27 09:50:00,105.5,105.5,105.39,105.42,20813.0,88.5453,88.5453,88.453,88.4782,20813.0
2017-04-27 10:00:00,105.44,105.59,105.44,105.52,24982.0,88.495,88.6209,88.495,88.5621,24982.0
2017-04-27 10:10:00,105.52,105.67,105.51,105.61,27536.0,88.5621,88.688,88.5537,88.6376,27536.0
2017-04-27 10:20:00,105.61,105.64,105.58,105.61,20040.0,88.6376,88.6628,88.6125,88.6376,20040.0
2017-04-27 10:30:00,105.62,105.68,105.59,105.65,22261.0,88.646,88.6964,88.6209,88.6712,22261.0
2017-04-27 10:40:00,105.64,105.67,105.42,105.42,19707.0,88.6628,88.688,88.4782,88.4782,19707.0
2017-04-27 10:50:00,105.42,105.44,105.3,105.39,18988.0,88.4782,88.495,88.3775,88.453,18988.0
2017-04-27 11:00:00,105.39,105.4,105.21,105.23,18789.0,88.453,88.4614,88.3019,88.3187,18789.0
2017-04-27 11:10:00,105.24,105.24,105.08,105.08,14419.0,88.3271,88.3271,88.1928,88.1928,14419.0
2017-04-27 11:20:00,105.09,105.1,104.79,104.79,27809.0,88.2012,88.2096,87.9494,87.9494,27809.0
2017-04-27 11:30:00,104.8,104.84,104.74,104.74,30930.0,87.9578,87.9914,87.9075,87.9075,30930.0
2017-04-27 11:40:00,104.72,104.76,104.65,104.73,48864.0,87.8907,87.9242,87.8319,87.8991,48864.0
2017-04-27 11:50:00,104.73,104.88,104.71,104.87,10502.0,87.8991,88.025,87.8823,88.0166,10502.0
2017-04-27 12:00:00,104.86,104.97,104.86,104.97,6579.0,88.0082,88.1005,88.0082,88.1005,6579.0
2017-04-27 12:10:00,104.99,105.05,104.98,105.02,9282.0,88.1173,88.1676,88.1089,88.1425,9282.0
2017-04-27 12:20:00,105.01,105.06,104.98,105.06,8296.0,88.1341,88.176,88.1089,88.176,8296.0
2017-04-27 12:30:00,105.03,105.09,105.03,105.09,7800.0,88.1509,88.2012,88.1509,88.2012,7800.0
2017-04-27 12:40:00,105.11,105.14,105.07,105.08,13454.0,88.218,88.2432,88.1844,88.1928,13454.0
2017-04-27 12:50:00,105.09,105.21,105.06,105.21,12739.0,88.2012,88.3019,88.176,88.3019,12739.0
2017-04-27 13:00:00,105.2,105.21,105.13,105.14,18888.0,88.2935,88.3019,88.2348,88.2432,18888.0
2017-04-27 13:10:00,105.15,105.17,105.1,105.1,16238.0,88.2516,88.2684,88.2096,88.2096,16238.0
2017-04-27 13:20:00,105.12,105.16,105.11,105.13,11508.0,88.2264,88.26,88.218,88.2348,11508.0
2017-04-27 13:30:00,105.12,105.13,105.09,105.11,13885.0,88.2264,88.2348,88.2012,88.218,13885.0
2017-04-27 13:40:00,105.1,105.11,105.04,105.09,9971.0,88.2096,88.218,88.1592,88.2012,9971.0
2017-04-27 13:50:00,105.09,105.14,105.08,105.14,13351.0,88.2012,88.2432,88.1928,88.2432,13351.0
2017-04-27 14:00:00,105.13,105.15,105.12,105.14,11823.0,88.2348,88.2516,88.2264,88.2432,11823.0
2017-04-27 14:10:00,105.14,105.26,105.13,105.25,15791.0,88.2432,88.3439,88.2348,88.3355,15791.0
2017-04-27 14:20:00,105.23,105.24,105.13,105.19,27568.0,88.3187,88.3271,88.2348,88.2851,27568.0
2017-04-27 14:30:00,105.18,105.27,105.17,105.27,27303.0,88.2768,88.3523,88.2684,88.3523,27303.0
2017-04-27 14:40:00,105.27,105.27,105.21,105.21,23898.0,88.3523,88.3523,88.3019,88.3019,23898.0
2017-04-27 14:50:00,105.22,105.22,105.14,105.15,14514.0,88.3103,88.3103,88.2432,88.2516,14514.0
2017-04-27 15:00:00,105.15,105.16,105.01,105.04,27279.0,88.2516,88.26,88.1341,88.1592,27279.0
2017-04-27 15:10:00,105.05,105.16,105.04,105.13,23006.0,88.1676,88.26,88.1592,88.2348,23006.0
2017-04-27 15:20:00,105.13,105.14,105.09,105.13,18418.0,88.2348,88.2432,88.2012,88.2348,18418.0
2017-04-27 15:30:00,105.14,105.2,105.11,105.13,25317.0,88.2432,88.2935,88.218,88.2348,25317.0
2017-04-27 15:40:00,105.14,105.16,105.05,105.08,37065.0,88.2432,88.26,88.1676,88.1928,37065.0
2017-04-27 15:50:00,105.08,105.19,105.02,105.16,89294.0,88.1928,88.2851,88.1425,88.26,89294.0
2017-04-28 09:30:00,105.2,105.28,104.53,104.78,51898.0,88.2935,88.3607,87.7312,87.941,51898.0
2017-04-28 09:40:00,104.82,104.83,104.56,104.61,19175.0,87.9746,87.983,87.7564,87.7984,19175.0
2017-04-28 09:50:00,104.64,104.68,104.54,104.54,14483.0,87.8235,87.8571,87.7396,87.7396,14483.0
2017-04-28 10:00:00,104.56,104.56,104.35,104.4,29146.0,87.7564,87.7564,87.5801,87.6221,29146.0
2017-04-28 10:10:00,104.41,104.58,104.41,104.55,16907.0,87.6305,87.7732,87.6305,87.748,16907.0
2017-04-28 10:20:00,104.55,104.55,104.4,104.42,9940.0,87.748,87.748,87.6221,87.6389,9940.0
2017-04-28 10:30:00,104.4,104.48,104.36,104.47,10164.0,87.6221,87.6892,87.5885,87.6809,10164.0
2017-04-28 10:40:00,104.46,104.5,104.39,104.39,11702.0,87.6725,87.706,87.6137,87.6137,11702.0
2017-04-28 10:50:00,104.4,104.51,104.39,104.49,11007.0,87.6221,87.7144,87.6137,87.6976,11007.0
2017-04-28 11:00:00,104.49,104.5,104.39,104.42,10556.0,87.6976,87.706,87.6137,87.6389,10556.0
2017-04-28 11:10:00,104.42,104.47,104.4,104.45,15892.0,87.6389,87.6809,87.6221,87.6641,15892.0
2017-04-28 11:20:00,104.45,104.45,104.29,104.41,36873.0,87.6641,87.6641,87.5298,87.6305,36873.0
2017-04-28 11:30:00,104.41,104.42,104.4,104.4,11112.0,87.6305,87.6389,87.6221,87.6221,11112.0
2017-04-28 11:40:00,104.4,104.61,104.38,104.61,13290.0,87.6221,87.7984,87.6053,87.7984,13290.0
2017-04-28 11:50:00,104.61,104.63,104.56,104.59,11089.0,87.7984,87.8151,87.7564,87.7816,11089.0
2017-04-28 12:00:00,104.59,104.68,104.58,104.63,10289.0,87.7816,87.8571,87.7732,87.8151,10289.0
2017-04-28 12:10:00,104.63,104.64,104.53,104.53,13362.0,87.8151,87.8235,87.7312,87.7312,13362.0
2017-04-28 12:20:00,104.53,104.58,104.5,104.57,11013.0,87.7312,87.7732,87.706,87.7648,11013.0
2017-04-28 12:30:00,104.57,104.59,104.5,104.55,30798.0,87.7648,87.7816,87.706,87.748,30798.0
2017-04-28 12:40:00,104.54,104.59,104.53,104.58,17655.0,87.7396,87.7816,87.7312,87.7732,17655.0
2017-04-28 12:50:00,104.58,104.59,104.55,104.59,14320.0,87.7732,87.7816,87.748,87.7816,14320.0
2017-04-28 13:00:00,104.59,104.61,104.56,104.59,15155.0,87.7816,87.7984,87.7564,87.7816,15155.0
2017-04-28 13:10:00,104.6,104.6,104.5,104.51,13874.0,87.79,87.79,87.706,87.7144,13874.0
2017-04-28 13:20:00,104.52,104.58,104.51,104.57,8132.0,87.7228,87.7732,87.7144,87.7648,8132.0
2017-04-28 13:30:00,104.57,104.62,104.55,104.6,14851.0,87.7648,87.8067,87.748,87.79,14851.0
2017-04-28 13:40:00,104.61,104.62,104.52,104.54,15875.0,87.7984,87.8067,87.7228,87.7396,15875.0
2017-04-28 13:50:00,104.53,104.57,104.53,104.56,14002.0,87.7312,87.7648,87.7312,87.7564,14002.0
2017-04-28 14:00:00,104.56,104.56,104.5,104.54,20616.0,87.7564,87.7564,87.706,87.7396,20616.0
2017-04-28 14:10:00,104.55,104.56,104.5,104.55,24345.0,87.748,87.7564,87.706,87.748,24345.0
2017-04-28 14:20:00,104.55,104.59,104.52,104.57,24573.0,87.748,87.7816,87.7228,87.7648,24573.0
2017-04-28 14:30:00,104.59,104.65,104.55,104.56,21568.0,87.7816,87.8319,87.748,87.7564,21568.0
2017-04-28 14:40:00,104.57,104.57,104.47,104.51,35361.0,87.7648,87.7648,87.6809,87.7144,35361.0
2017-04-28 14:50:00,104.51,104.52,104.39,104.44,25877.0,87.7144,87.7228,87.6137,87.6557,25877.0
2017-04-28 15:00:00,104.44,104.45,104.4,104.45,14085.0,87.6557,87.6641,87.6221,87.6641,14085.0
2017-04-28 15:10:00,104.45,104.47,104.4,104.46,28695.0,87.6641,87.6809,87.6221,87.6725,28695.0
2017-04-28 15:20:00,104.46,104.48,104.39,104.42,24917.0,87.6725,87.6892,87.6137,87.6389,24917.0
2017-04-28 15:30:00,104.41,104.45,104.38,104.42,44115.0,87.6305,87.6641,87.6053,87.6389,44115.0
2017-04-28 15:40:00,104.41,104.42,104.37,104.38,60280.0,87.6305,87.6389,87.5969,87.6053,60280.0
2017-04-28 15:50:00,104.38,104.59,104.38,104.49,207835.0,87.6053,87.7816,87.6053,87.6976,207835.0
2017-05-01 09:30:00,104.29,104.41,104.14,104.25,71669.0,87.5298,87.6305,87.4039,87.4962,71669.0
2017-05-01 09:40:00,104.23,104.39,104.05,104.08,21354.0,87.4794,87.6137,87.3284,87.3535,21354.0
2017-05-01 09:50:00,104.08,104.08,103.88,103.89,15691.0,87.3535,87.3535,87.1857,87.1941,15691.0
2017-05-01 10:00:00,103.88,103.95,103.83,103.86,28209.0,87.1857,87.2444,87.1437,87.1689,28209.0
2017-05-01 10:10:00,103.85,103.87,103.76,103.77,16436.0,87.1605,87.1773,87.085,87.0933,16436.0
2017-05-01 10:20:00,103.77,103.79,103.6,103.72,28283.0,87.0933,87.1101,86.9507,87.0514,28283.0
2017-05-01 10:30:00,103.72,103.94,103.72,103.94,31990.0,87.0514,87.236,87.0514,87.236,31990.0
2017-05-01 10:40:00,103.94,104.08,103.94,104.08,21304.0,87.236,87.3535,87.236,87.3535,21304.0
2017-05-01 10:50:00,104.07,104.11,103.98,104.11,19841.0,87.3451,87.3787,87.2696,87.3787,19841.0
2017-05-01 11:00:00,104.1,104.12,104.0,104.0,14067.0,87.3703,87.3871,87.2864,87.2864,14067.0
2017-05-01 11:10:00,103.99,104.0,103.95,103.96,13436.0,87.278,87.2864,87.2444,87.2528,13436.0
2017-05-01 11:20:00,103.96,103.97,103.76,103.8,30702.0,87.2528,87.2612,87.085,87.1185,30702.0
2017-05-01 11:30:00,103.8,103.87,103.75,103.77,16942.0,87.1185,87.1773,87.0766,87.0933,16942.0
2017-05-01 11:40:00,103.77,103.77,103.64,103.68,18067.0,87.0933,87.0933,86.9842,87.0178,18067.0
2017-05-01 11:50:00,103.68,103.91,103.68,103.89,18313.0,87.0178,87.2108,87.0178,87.1941,18313.0
2017-05-01 12:00:00,103.9,104.07,103.89,103.96,19079.0,87.2025,87.3451,87.1941,87.2528,19079.0
2017-05-01 12:10:00,103.97,103.97,103.8,103.8,17114.0,87.2612,87.2612,87.1185,87.1185,17114.0
2017-05-01 12:20:00,103.8,103.81,103.67,103.68,24181.0,87.1185,87.1269,87.0094,87.0178,24181.0
2017-05-01 12:30:00,103.69,103.83,103.68,103.8,18597.0,87.0262,87.1437,87.0178,87.1185,18597.0
2017-05-01 12:40:00,103.79,103.82,103.69,103.7,16281.0,87.1101,87.1353,87.0262,87.0346,16281.0
2017-05-01 12:50:00,103.74,103.76,103.59,103.75,12349.0,87.0682,87.085,86.9423,87.0766,12349.0
2017-05-01 13:00:00,103.76,103.78,103.71,103.74,10261.0,87.085,87.1017,87.043,87.0682,10261.0
2017-05-01 13:10:00,103.74,103.83,103.71,103.82,9715.0,87.0682,87.1437,87.043,87.1353,9715.0
2017-05-01 13:20:00,103.82,103.84,103.73,103.74,10950.0,87.1353,87.1521,87.0598,87.0682,10950.0
2017-05-01 13:30:00,103.74,103.87,103.74,103.87,14126.0,87.0682,87.1773,87.0682,87.1773,14126.0
2017-05-01 13:40:00,103.87,103.97,103.86,103.95,13902.0,87.1773,87.2612,87.1689,87.2444,13902.0
2017-05-01 13:50:00,103.95,104.03,103.94,104.03,12724.0,87.2444,87.3116,87.236,87.3116,12724.0
2017-05-01 14:00:00,104.05,104.06,103.91,103.94,22317.0,87.3284,87.3367,87.2108,87.236,22317.0
2017-05-01 14:10:00,103.94,103.99,103.92,103.96,25675.0,87.236,87.278,87.2192,87.2528,25675.0
2017-05-01 14:20:00,103.96,103.98,103.94,103.95,17276.0,87.2528,87.2696,87.236,87.2444,17276.0
2017-05-01 14:30:00,103.95,104.0,103.91,104.0,18886.0,87.2444,87.2864,87.2108,87.2864,18886.0
2017-05-01 14:40:00,103.99,104.06,103.98,103.99,26238.0,87.278,87.3367,87.2696,87.278,26238.0
2017-05-01 14:50:00,103.99,104.1,103.97,104.09,17711.0,87.278,87.3703,87.2612,87.3619,17711.0
2017-05-01 15:00:00,104.09,104.11,104.05,104.09,32286.0,87.3619,87.3787,87.3284,87.3619,32286.0
2017-05-01 15:10:00,104.09,104.15,104.08,104.14,20057.0,87.3619,87.4123,87.3535,87.4039,20057.0
2017-05-01 15:20:00,104.13,104.14,104.06,104.12,35678.0,87.3955,87.4039,87.3367,87.3871,35678.0
2017-05-01 15:30:00,104.12,104.18,104.09,104.1,62612.0,87.3871,87.4375,87.3619,87.3703,62612.0
2017-05-01 15:40:00,104.09,104.12,104.05,104.07,41469.0,87.3619,87.3871,87.3284,87.3451,41469.0
2017-05-01 15:50:00,104.07,104.07,103.96,103.97,105208.0,87.3451,87.3451,87.2528,87.2612,105208.0
2017-05-02 09:30:00,104.19,104.35,103.74,103.74,85441.0,87.4459,87.5801,87.0682,87.0682,85441.0
2017-05-02 09:40:00,103.74,104.02,103.6,103.95,44493.0,87.0682,87.3032,86.9507,87.2444,44493.0
2017-05-02 09:50:00,103.95,104.12,103.93,104.0,30123.0,87.2444,87.3871,87.2276,87.2864,30123.0
2017-05-02 10:00:00,103.99,104.05,103.85,103.96,35803.0,87.278,87.3284,87.1605,87.2528,35803.0
2017-05-02 10:10:00,103.97,104.03,103.78,104.02,40905.0,87.2612,87.3116,87.1017,87.3032,40905.0
2017-05-02 10:20:00,104.01,104.13,104.0,104.0,26235.0,87.2948,87.3955,87.2864,87.2864,26235.0
2017-05-02 10:30:00,103.97,104.07,103.89,104.06,45789.0,87.2612,87.3451,87.1941,87.3367,45789.0
2017-05-02 10:40:00,104.05,104.15,104.02,104.06,26504.0,87.3284,87.4123,87.3032,87.3367,26504.0
2017-05-02 10:50:00,104.06,104.12,103.98,104.02,22562.0,87.3367,87.3871,87.2696,87.3032,22562.0
2017-05-02 11:00:00,104.02,104.07,103.96,104.03,37662.0,87.3032,87.3451,87.2528,87.3116,37662.0
2017-05-02 11:10:00,104.03,104.1,103.94,104.07,39349.0,87.3116,87.3703,87.236,87.3451,39349.0
2017-05-02 11:20:00,104.06,104.1,104.01,104.05,24112.0,87.3367,87.3703,87.2948,87.3284,24112.0
2017-05-02 11:30:00,104.03,104.09,103.89,104.06,28461.0,87.3116,87.3619,87.1941,87.3367,28461.0
2017-05-02 11:40:00,104.08,104.19,104.05,104.15,29773.0,87.3535,87.4459,87.3284,87.4123,29773.0
2017-05-02 11:50:00,104.15,104.23,104.11,104.22,49137.0,87.4123,87.4794,87.3787,87.471,49137.0
2017-05-02 12:00:00,104.22,104.43,104.22,104.34,25040.0,87.471,87.6473,87.471,87.5717,25040.0
2017-05-02 12:10:00,104.34,104.35,104.03,104.09,42054.0,87.5717,87.5801,87.3116,87.3619,42054.0
2017-05-02 12:20:00,104.1,104.12,103.92,103.93,35514.0,87.3703,87.3871,87.2192,87.2276,35514.0
2017-05-02 12:30:00,103.94,104.01,103.7,103.94,89369.0,87.236,87.2948,87.0346,87.236,89369.0
2017-05-02 12:40:00,103.96,104.0,103.89,103.9,28579.0,87.2528,87.2864,87.1941,87.2025,28579.0
2017-05-02 12:50:00,103.91,103.95,103.82,103.82,19505.0,87.2108,87.2444,87.1353,87.1353,19505.0
2017-05-02 13:00:00,103.81,103.92,103.72,103.92,32263.0,87.1269,87.2192,87.0514,87.2192,32263.0
2017-05-02 13:10:00,103.93,104.0,103.93,104.0,24876.0,87.2276,87.2864,87.2276,87.2864,24876.0
2017-05-02 13:20:00,104.0,104.11,103.98,104.1,18049.0,87.2864,87.3787,87.2696,87.3703,18049.0
2017-05-02 13:30:00,104.1,104.24,104.05,104.22,24120.0,87.3703,87.4878,87.3284,87.471,24120.0
2017-05-02 13:40:00,104.22,104.23,104.16,104.18,15348.0,87.471,87.4794,87.4207,87.4375,15348.0
2017-05-02 13:50:00,104.18,104.23,104.13,104.21,20379.0,87.4375,87.4794,87.3955,87.4626,20379.0
2017-05-02 14:00:00,104.2,104.24,104.15,104.23,21883.0,87.4542,87.4878,87.4123,87.4794,21883.0
2017-05-02 14:10:00,104.25,104.25,104.16,104.19,24545.0,87.4962,87.4962,87.4207,87.4459,24545.0
2017-05-02 14:20:00,104.19,104.19,104.11,104.12,34895.0,87.4459,87.4459,87.3787,87.3871,34895.0
2017-05-02 14:30:00,104.12,104.16,104.0,104.06,35589.0,87.3871,87.4207,87.2864,87.3367,35589.0
2017-05-02 14:40:00,104.04,104.07,103.89,103.99,47152.0,87.32,87.3451,87.1941,87.278,47152.0
2017-05-02 14:50:00,103.98,104.1,103.93,104.08,34813.0,87.2696,87.3703,87.2276,87.3535,34813.0
2017-05-02 15:00:00,104.08,104.08,103.86,104.0,43450.0,87.3535,87.3535,87.1689,87.2864,43450.0
2017-05-02 15:10:00,104.0,104.07,103.94,104.06,35955.0,87.2864,87.3451,87.236,87.3367,35955.0
2017-05-02 15:20:00,104.05,104.14,103.93,103.93,57071.0,87.3284,87.4039,87.2276,87.2276,57071.0
2017-05-02 15:30:00,103.94,104.12,103.86,103.95,95707.0,87.236,87.3871,87.1689,87.2444,95707.0
2017-05-02 15:40:00,103.97,104.06,103.93,103.98,89552.0,87.2612,87.3367,87.2276,87.2696,89552.0
2017-05-02 15:50:00,103.99,104.09,103.91,103.94,295997.0,87.278,87.3619,87.2108,87.236,295997.0
2017-05-03 09:30:00,98.89,99.0,95.5,96.96,581563.0,82.9976,83.0899,80.1524,81.3778,581563.0
2017-05-03 09:40:00,96.95,98.04,96.45,98.0,312324.0,81.3694,82.2842,80.9497,82.2506,312324.0
2017-05-03 09:50:00,97.99,98.82,97.98,98.82,381448.0,82.2422,82.9389,82.2338,82.9389,381448.0
2017-05-03 10:00:00,98.84,98.95,98.09,98.11,240727.0,82.9556,83.048,82.3262,82.343,240727.0
2017-05-03 10:10:00,98.12,98.25,97.73,98.0,193778.0,82.3513,82.4605,82.024,82.2506,193778.0
2017-05-03 10:20:00,98.0,98.42,97.69,98.27,129067.0,82.2506,82.6031,81.9905,82.4772,129067.0
2017-05-03 10:30:00,98.25,98.87,98.21,98.68,116848.0,82.4605,82.9808,82.4269,82.8214,116848.0
2017-05-03 10:40:00,98.7,99.02,98.4,98.54,147088.0,82.8381,83.1067,82.5863,82.7039,147088.0
2017-05-03 10:50:00,98.52,98.91,98.2,98.85,118259.0,82.6871,83.0144,82.4185,82.964,118259.0
2017-05-03 11:00:00,98.83,99.25,98.81,99.17,137069.0,82.9472,83.2997,82.9305,83.2326,137069.0
2017-05-03 11:10:00,99.17,99.25,99.04,99.2,99124.0,83.2326,83.2997,83.1235,83.2578,99124.0
2017-05-03 11:20:00,99.2,99.51,99.06,99.47,145930.0,83.2578,83.518,83.1403,83.4844,145930.0
2017-05-03 11:30:00,99.49,99.62,99.3,99.47,113919.0,83.5012,83.6103,83.3417,83.4844,113919.0
2017-05-03 11:40:00,99.47,99.48,99.05,99.11,60808.0,83.4844,83.4928,83.1319,83.1822,60808.0
2017-05-03 11:50:00,99.1,99.14,98.9,99.06,69762.0,83.1739,83.2074,83.006,83.1403,69762.0
2017-05-03 12:00:00,99.05,99.15,98.69,98.69,100250.0,83.1319,83.2158,82.8297,82.8297,100250.0
2017-05-03 12:10:00,98.66,98.77,98.23,98.25,114341.0,82.8046,82.8969,82.4437,82.4605,114341.0
2017-05-03 12:20:00,98.23,98.33,98.05,98.3,96396.0,82.4437,82.5276,82.2926,82.5024,96396.0
2017-05-03 12:30:00,98.33,98.51,98.04,98.18,76699.0,82.5276,82.6787,82.2842,82.4017,76699.0
2017-05-03 12:40:00,98.19,98.54,98.06,98.46,56603.0,82.4101,82.7039,82.301,82.6367,56603.0
2017-05-03 12:50:00,98.47,98.58,98.1,98.5,58755.0,82.6451,82.7374,82.3346,82.6703,58755.0
2017-05-03 13:00:00,98.5,98.5,98.14,98.31,76749.0,82.6703,82.6703,82.3681,82.5108,76749.0
2017-05-03 13:10:00,98.36,98.83,98.12,98.82,62328.0,82.5528,82.9472,82.3513,82.9389,62328.0
2017-05-03 13:20:00,98.81,98.82,98.37,98.47,37993.0,82.9305,82.9389,82.5612,82.6451,37993.0
2017-05-03 13:30:00,98.45,98.7,98.37,98.7,40121.0,82.6283,82.8381,82.5612,82.8381,40121.0
2017-05-03 13:40:00,98.7,98.7,98.4,98.45,44021.0,82.8381,82.8381,82.5863,82.6283,44021.0
2017-05-03 13:50:00,98.46,98.51,98.08,98.21,69231.0,82.6367,82.6787,82.3178,82.4269,69231.0
2017-05-03 14:00:00,98.2,98.2,97.68,97.72,155826.0,82.4185,82.4185,81.9821,82.0156,155826.0
2017-05-03 14:10:00,97.72,97.78,97.35,97.44,117596.0,82.0156,82.066,81.7051,81.7806,117596.0
2017-05-03 14:20:00,97.46,97.56,97.3,97.41,75737.0,81.7974,81.8813,81.6631,81.7555,75737.0
2017-05-03 14:30:00,97.39,97.48,97.15,97.29,95079.0,81.7387,81.8142,81.5372,81.6547,95079.0
2017-05-03 14:40:00,97.29,97.34,97.06,97.25,105137.0,81.6547,81.6967,81.4617,81.6212,105137.0
2017-05-03 14:50:00,97.26,97.41,97.11,97.26,124545.0,81.6296,81.7555,81.5037,81.6296,124545.0
2017-05-03 15:00:00,97.26,97.32,97.03,97.24,123523.0,81.6296,81.6799,81.4365,81.6128,123523.0
2017-05-03 15:10:00,97.25,97.5,97.17,97.45,127777.0,81.6212,81.831,81.554,81.789,127777.0
2017-05-03 15:20:00,97.43,97.58,97.33,97.4,82388.0,81.7722,81.8981,81.6883,81.7471,82388.0
2017-05-03 15:30:00,97.39,97.56,97.24,97.51,140062.0,81.7387,81.8813,81.6128,81.8394,140062.0
2017-05-03 15:40:00,97.52,97.62,97.41,97.54,146601.0,81.8478,81.9317,81.7555,81.8646,146601.0
2017-05-03 15:50:00,97.54,97.78,97.43,97.51,397079.0,81.8646,82.066,81.7722,81.8394,397079.0
2017-05-04 09:30:00,98.31,99.13,97.59,98.75,119372.0,82.5108,83.199,81.9065,82.8801,119372.0
2017-05-04 09:40:00,98.72,98.93,98.46,98.8,228405.0,82.8549,83.0312,82.6367,82.9221,228405.0
2017-05-04 09:50:00,98.74,98.91,98.66,98.84,139449.0,82.8717,83.0144,82.8046,82.9556,139449.0
2017-05-04 10:00:00,98.84,98.84,98.51,98.62,78735.0,82.9556,82.9556,82.6787,82.771,78735.0
2017-05-04 10:10:00,98.62,98.71,98.36,98.64,61898.0,82.771,82.8465,82.5528,82.7878,61898.0
2017-05-04 10:20:00,98.63,98.71,98.39,98.44,103863.0,82.7794,82.8465,82.578,82.6199,103863.0
2017-05-04 10:30:00,98.44,98.51,98.3,98.4,77086.0,82.6199,82.6787,82.5024,82.5863,77086.0
2017-05-04 10:40:00,98.43,98.47,98.29,98.35,64692.0,82.6115,82.6451,82.494,82.5444,64692.0
2017-05-04 10:50:00,98.34,98.4,98.15,98.19,63139.0,82.536,82.5863,82.3765,82.4101,63139.0
2017-05-04 11:00:00,98.19,98.2,97.95,97.97,85371.0,82.4101,82.4185,82.2087,82.2255,85371.0
2017-05-04 11:10:00,97.96,98.15,97.86,98.13,60087.0,82.2171,82.3765,82.1331,82.3597,60087.0
2017-05-04 11:20:00,98.13,98.3,98.13,98.29,33569.0,82.3597,82.5024,82.3597,82.494,33569.0
2017-05-04 11:30:00,98.3,98.44,98.27,98.43,36333.0,82.5024,82.6199,82.4772,82.6115,36333.0
2017-05-04 11:40:00,98.43,98.43,98.33,98.38,69942.0,82.6115,82.6115,82.5276,82.5696,69942.0
2017-05-04 11:50:00,98.39,98.46,98.26,98.32,38641.0,82.578,82.6367,82.4688,82.5192,38641.0
2017-05-04 12:00:00,98.33,98.43,98.26,98.36,43775.0,82.5276,82.6115,82.4688,82.5528,43775.0
2017-05-04 12:10:00,98.36,98.41,98.23,98.24,48181.0,82.5528,82.5947,82.4437,82.4521,48181.0
2017-05-04 12:20:00,98.25,98.42,98.23,98.41,46613.0,82.4605,82.6031,82.4437,82.5947,46613.0
2017-05-04 12:30:00,98.42,98.45,98.34,98.4,49527.0,82.6031,82.6283,82.536,82.5863,49527.0
2017-05-04 12:40:00,98.4,98.68,98.39,98.65,45985.0,82.5863,82.8214,82.578,82.7962,45985.0
2017-05-04 12:50:00,98.63,98.68,98.56,98.67,38852.0,82.7794,82.8214,82.7206,82.813,38852.0
2017-05-04 13:00:00,98.67,98.8,98.66,98.79,27362.0,82.813,82.9221,82.8046,82.9137,27362.0
2017-05-04 13:10:00,98.8,98.99,98.78,98.99,35726.0,82.9221,83.0815,82.9053,83.0815,35726.0
2017-05-04 13:20:00,98.96,99.04,98.94,99.02,37950.0,83.0564,83.1235,83.0396,83.1067,37950.0
2017-05-04 13:30:00,99.01,99.04,98.87,98.88,36901.0,83.0983,83.1235,82.9808,82.9892,36901.0
2017-05-04 13:40:00,98.88,98.99,98.86,98.99,32801.0,82.9892,83.0815,82.9724,83.0815,32801.0
2017-05-04 13:50:00,98.99,98.99,98.77,98.81,28848.0,83.0815,83.0815,82.8969,82.9305,28848.0
2017-05-04 14:00:00,98.81,98.86,98.71,98.71,33897.0,82.9305,82.9724,82.8465,82.8465,33897.0
2017-05-04 14:10:00,98.71,98.72,98.55,98.57,42985.0,82.8465,82.8549,82.7122,82.729,42985.0
2017-05-04 14:20:00,98.56,98.73,98.46,98.68,80413.0,82.7206,82.8633,82.6367,82.8214,80413.0
2017-05-04 14:30:00,98.67,98.8,98.63,98.79,92287.0,82.813,82.9221,82.7794,82.9137,92287.0
2017-05-04 14:40:00,98.79,98.86,98.72,98.81,54694.0,82.9137,82.9724,82.8549,82.9305,54694.0
2017-05-04 14:50:00,98.81,98.86,98.62,98.66,57279.0,82.9305,82.9724,82.771,82.8046,57279.0
2017-05-04 15:00:00,98.66,98.68,98.55,98.55,28990.0,82.8046,82.8214,82.7122,82.7122,28990.0
2017-05-04 15:10:00,98.56,98.68,98.5,98.66,45893.0,82.7206,82.8214,82.6703,82.8046,45893.0
2017-05-04 15:20:00,98.65,98.74,98.6,98.64,40677.0,82.7962,82.8717,82.7542,82.7878,40677.0
2017-05-04 15:30:00,98.64,98.82,98.64,98.8,77108.0,82.7878,82.9389,82.7878,82.9221,77108.0
2017-05-04 15:40:00,98.8,98.91,98.78,98.88,95716.0,82.9221,83.0144,82.9053,82.9892,95716.0
2017-05-04 15:50:00,98.88,99.11,98.88,99.1,334562.0,82.9892,83.1822,82.9892,83.1739,334562.0
2017-05-05 09:30:00,99.34,99.35,98.89,99.13,133140.0,83.3753,83.3837,82.9976,83.199,133140.0
2017-05-05 09:40:00,99.17,99.21,98.81,98.89,37305.0,83.2326,83.2662,82.9305,82.9976,37305.0
2017-05-05 09:50:00,98.87,98.92,98.64,98.67,49452.0,82.9808,83.0228,82.7878,82.813,49452.0
2017-05-05 10:00:00,98.67,99.11,98.67,99.06,35987.0,82.813,83.1822,82.813,83.1403,35987.0
2017-05-05 10:10:00,99.06,99.16,98.97,99.02,38120.0,83.1403,83.2242,83.0647,83.1067,38120.0
2017-05-05 10:20:00,99.0,99.01,98.82,98.87,29539.0,83.0899,83.0983,82.9389,82.9808,29539.0
2017-05-05 10:30:00,98.87,98.98,98.8,98.98,49660.0,82.9808,83.0731,82.9221,83.0731,49660.0
2017-05-05 10:40:00,98.99,99.07,98.93,99.03,38205.0,83.0815,83.1487,83.0312,83.1151,38205.0
2017-05-05 10:50:00,99.03,99.2,99.02,99.07,46993.0,83.1151,83.2578,83.1067,83.1487,46993.0
2017-05-05 11:00:00,99.07,99.2,99.06,99.18,51557.0,83.1487,83.2578,83.1403,83.241,51557.0
2017-05-05 11:10:00,99.19,99.25,99.17,99.21,28765.0,83.2494,83.2997,83.2326,83.2662,28765.0
2017-05-05 11:20:00,99.21,99.22,99.16,99.2,33834.0,83.2662,83.2746,83.2242,83.2578,33834.0
2017-05-05 11:30:00,99.2,99.27,99.14,99.27,28361.0,83.2578,83.3165,83.2074,83.3165,28361.0
2017-05-05 11:40:00,99.27,99.37,99.23,99.33,25964.0,83.3165,83.4005,83.283,83.3669,25964.0
2017-05-05 11:50:00,99.34,99.53,99.34,99.51,37792.0,83.3753,83.5347,83.3753,83.518,37792.0
2017-05-05 12:00:00,99.51,99.53,99.46,99.46,44991.0,83.518,83.5347,83.476,83.476,44991.0
2017-05-05 12:10:00,99.45,99.47,99.27,99.29,13989.0,83.4676,83.4844,83.3165,83.3333,13989.0
2017-05-05 12:20:00,99.3,99.3,99.22,99.25,16542.0,83.3417,83.3417,83.2746,83.2997,16542.0
2017-05-05 12:30:00,99.23,99.24,99.14,99.16,24647.0,83.283,83.2914,83.2074,83.2242,24647.0
2017-05-05 12:40:00,99.16,99.23,99.15,99.19,13823.0,83.2242,83.283,83.2158,83.2494,13823.0
2017-05-05 12:50:00,99.18,99.21,99.15,99.21,16493.0,83.241,83.2662,83.2158,83.2662,16493.0
2017-05-05 13:00:00,99.21,99.21,99.15,99.17,16843.0,83.2662,83.2662,83.2158,83.2326,16843.0
2017-05-05 13:10:00,99.17,99.25,99.16,99.24,19309.0,83.2326,83.2997,83.2242,83.2914,19309.0
2017-05-05 13:20:00,99.23,99.36,99.23,99.29,15310.0,83.283,83.3921,83.283,83.3333,15310.0
2017-05-05 13:30:00,99.3,99.31,99.27,99.29,15157.0,83.3417,83.3501,83.3165,83.3333,15157.0
2017-05-05 13:40:00,99.28,99.33,99.23,99.31,29657.0,83.3249,83.3669,83.283,83.3501,29657.0
2017-05-05 13:50:00,99.31,99.31,99.24,99.27,21938.0,83.3501,83.3501,83.2914,83.3165,21938.0
2017-05-05 14:00:00,99.27,99.27,99.18,99.19,21642.0,83.3165,83.3165,83.241,83.2494,21642.0
2017-05-05 14:10:00,99.2,99.2,99.07,99.14,24447.0,83.2578,83.2578,83.1487,83.2074,24447.0
2017-05-05 14:20:00,99.14,99.2,99.12,99.13,25464.0,83.2074,83.2578,83.1906,83.199,25464.0
2017-05-05 14:30:00,99.13,99.17,99.09,99.09,17425.0,83.199,83.2326,83.1655,83.1655,17425.0
2017-05-05 14:40:00,99.1,99.17,99.07,99.12,34449.0,83.1739,83.2326,83.1487,83.1906,34449.0
2017-05-05 14:50:00,99.12,99.12,99.03,99.05,19916.0,83.1906,83.1906,83.1151,83.1319,19916.0
2017-05-05 15:00:00,99.06,99.15,99.04,99.14,37317.0,83.1403,83.2158,83.1235,83.2074,37317.0
2017-05-05 15:10:00,99.14,99.3,99.14,99.28,32553.0,83.2074,83.3417,83.2074,83.3249,32553.0
2017-05-05 15:20:00,99.28,99.36,99.25,99.27,29448.0,83.3249,83.3921,83.2997,83.3165,29448.0
2017-05-05 15:30:00,99.26,99.26,99.13,99.19,55207.0,83.3081,83.3081,83.199,83.2494,55207.0
2017-05-05 15:40:00,99.18,99.27,99.1,99.2,73585.0,83.241,83.3165,83.1739,83.2578,73585.0
2017-05-05 15:50:00,99.2,99.3,99.15,99.29,114879.0,83.2578,83.3417,83.2158,83.3333,114879.0
2017-05-08 09:30:00,99.5,99.65,99.0,99.0,70236.0,83.5096,83.6355,83.0899,83.0899,70236.0
2017-05-08 09:40:00,99.03,99.1,98.8,99.07,48370.0,83.1151,83.1739,82.9221,83.1487,48370.0
2017-05-08 09:50:00,99.07,99.08,98.8,98.85,56331.0,83.1487,83.1571,82.9221,82.964,56331.0
2017-05-08 10:00:00,98.85,98.9,98.69,98.71,27758.0,82.964,83.006,82.8297,82.8465,27758.0
2017-05-08 10:10:00,98.69,98.74,98.44,98.46,59681.0,82.8297,82.8717,82.6199,82.6367,59681.0
2017-05-08 10:20:00,98.46,98.51,98.36,98.36,37529.0,82.6367,82.6787,82.5528,82.5528,37529.0
2017-05-08 10:30:00,98.36,98.43,98.3,98.35,29393.0,82.5528,82.6115,82.5024,82.5444,29393.0
2017-05-08 10:40:00,98.36,98.47,98.3,98.43,32323.0,82.5528,82.6451,82.5024,82.6115,32323.0
2017-05-08 10:50:00,98.43,98.52,98.35,98.48,46658.0,82.6115,82.6871,82.5444,82.6535,46658.0
2017-05-08 11:00:00,98.45,98.48,98.37,98.43,32045.0,82.6283,82.6535,82.5612,82.6115,32045.0
2017-05-08 11:10:00,98.42,98.49,98.39,98.48,18790.0,82.6031,82.6619,82.578,82.6535,18790.0
2017-05-08 11:20:00,98.48,98.49,98.37,98.42,76337.0,82.6535,82.6619,82.5612,82.6031,76337.0
2017-05-08 11:30:00,98.41,98.63,98.41,98.55,29527.0,82.5947,82.7794,82.5947,82.7122,29527.0
2017-05-08 11:40:00,98.56,98.58,98.53,98.54,17735.0,82.7206,82.7374,82.6955,82.7039,17735.0
2017-05-08 11:50:00,98.54,98.57,98.52,98.53,34988.0,82.7039,82.729,82.6871,82.6955,34988.0
2017-05-08 12:00:00,98.53,98.55,98.5,98.53,22863.0,82.6955,82.7122,82.6703,82.6955,22863.0
2017-05-08 12:10:00,98.53,98.54,98.5,98.52,23961.0,82.6955,82.7039,82.6703,82.6871,23961.0
2017-05-08 12:20:00,98.52,98.53,98.5,98.53,26845.0,82.6871,82.6955,82.6703,82.6955,26845.0
2017-05-08 12:30:00,98.52,98.56,98.51,98.52,23624.0,82.6871,82.7206,82.6787,82.6871,23624.0
2017-05-08 12:40:00,98.51,98.51,98.47,98.5,28487.0,82.6787,82.6787,82.6451,82.6703,28487.0
2017-05-08 12:50:00,98.49,98.5,98.48,98.49,43797.0,82.6619,82.6703,82.6535,82.6619,43797.0
2017-05-08 13:00:00,98.5,98.5,98.46,98.47,27306.0,82.6703,82.6703,82.6367,82.6451,27306.0
2017-05-08 13:10:00,98.46,98.47,98.34,98.35,30134.0,82.6367,82.6451,82.536,82.5444,30134.0
2017-05-08 13:20:00,98.34,98.38,98.26,98.28,48001.0,82.536,82.5696,82.4688,82.4856,48001.0
2017-05-08 13:30:00,98.27,98.44,98.27,98.34,36022.0,82.4772,82.6199,82.4772,82.536,36022.0
2017-05-08 13:40:00,98.36,98.39,97.96,97.97,79936.0,82.5528,82.578,82.2171,82.2255,79936.0
2017-05-08 13:50:00,97.97,98.07,97.66,97.76,195105.0,82.2255,82.3094,81.9653,82.0492,195105.0
2017-05-08 14:00:00,97.77,97.79,97.4,97.47,150224.0,82.0576,82.0744,81.7471,81.8058,150224.0
2017-05-08 14:10:00,97.49,97.5,97.25,97.28,74947.0,81.8226,81.831,81.6212,81.6463,74947.0
2017-05-08 14:20:00,97.27,97.31,97.07,97.09,79604.0,81.6379,81.6715,81.4701,81.4869,79604.0
2017-05-08 14:30:00,97.13,97.13,96.88,96.98,142561.0,81.5204,81.5204,81.3106,81.3946,142561.0
2017-05-08 14:40:00,97.0,97.0,96.63,96.68,161207.0,81.4113,81.4113,81.1008,81.1428,161207.0
2017-05-08 14:50:00,96.67,96.71,96.58,96.64,113688.0,81.1344,81.1679,81.0588,81.1092,113688.0
2017-05-08 15:00:00,96.64,96.79,96.52,96.79,229387.0,81.1092,81.2351,81.0085,81.2351,229387.0
2017-05-08 15:10:00,96.79,96.99,96.67,96.68,192590.0,81.2351,81.4029,81.1344,81.1428,192590.0
2017-05-08 15:20:00,96.68,96.72,96.42,96.48,149072.0,81.1428,81.1763,80.9246,80.9749,149072.0
2017-05-08 15:30:00,96.48,96.66,96.48,96.5,222761.0,80.9749,81.126,80.9749,80.9917,222761.0
2017-05-08 15:40:00,96.5,96.57,96.49,96.51,236740.0,80.9917,81.0504,80.9833,81.0001,236740.0
2017-05-08 15:50:00,96.51,96.7,96.49,96.69,806082.0,81.0001,81.1596,80.9833,81.1512,806082.0
2017-05-09 09:30:00,96.58,96.8,96.39,96.59,97567.0,81.0588,81.2435,80.8994,81.0672,97567.0
2017-05-09 09:40:00,96.57,96.57,96.32,96.46,64491.0,81.0504,81.0504,80.8406,80.9581,64491.0
2017-05-09 09:50:00,96.43,96.69,96.37,96.58,76951.0,80.9329,81.1512,80.8826,81.0588,76951.0
2017-05-09 10:00:00,96.58,96.59,96.17,96.29,87248.0,81.0588,81.0672,80.7147,80.8154,87248.0
2017-05-09 10:10:00,96.32,96.53,96.23,96.49,80963.0,80.8406,81.0169,80.7651,80.9833,80963.0
2017-05-09 10:20:00,96.48,96.68,96.4,96.63,61847.0,80.9749,81.1428,80.9078,81.1008,61847.0
2017-05-09 10:30:00,96.64,96.96,96.62,96.93,115373.0,81.1092,81.3778,81.0924,81.3526,115373.0
2017-05-09 10:40:00,96.93,97.0,96.76,96.93,59280.0,81.3526,81.4113,81.2099,81.3526,59280.0
2017-05-09 10:50:00,96.94,97.06,96.87,96.9,37795.0,81.361,81.4617,81.3022,81.3274,37795.0
2017-05-09 11:00:00,96.93,97.01,96.88,96.92,48631.0,81.3526,81.4197,81.3106,81.3442,48631.0
2017-05-09 11:10:00,96.94,97.05,96.93,96.98,30887.0,81.361,81.4533,81.3526,81.3946,30887.0
2017-05-09 11:20:00,96.97,97.01,96.86,96.95,51260.0,81.3862,81.4197,81.2938,81.3694,51260.0
2017-05-09 11:30:00,96.94,97.03,96.89,97.02,43131.0,81.361,81.4365,81.319,81.4281,43131.0
2017-05-09 11:40:00,97.01,97.25,96.99,97.2,50884.0,81.4197,81.6212,81.4029,81.5792,50884.0
2017-05-09 11:50:00,97.18,97.4,97.12,97.37,64333.0,81.5624,81.7471,81.5121,81.7219,64333.0
2017-05-09 12:00:00,97.36,97.38,97.27,97.34,31084.0,81.7135,81.7303,81.6379,81.6967,31084.0
2017-05-09 12:10:00,97.34,97.42,97.26,97.28,38682.0,81.6967,81.7638,81.6296,81.6463,38682.0
2017-05-09 12:20:00,97.26,97.29,97.17,97.25,29504.0,81.6296,81.6547,81.554,81.6212,29504.0
2017-05-09 12:30:00,97.24,97.34,97.18,97.32,32773.0,81.6128,81.6967,81.5624,81.6799,32773.0
2017-05-09 12:40:00,97.32,97.36,97.27,97.28,17498.0,81.6799,81.7135,81.6379,81.6463,17498.0
2017-05-09 12:50:00,97.27,97.34,97.2,97.25,32023.0,81.6379,81.6967,81.5792,81.6212,32023.0
2017-05-09 13:00:00,97.24,97.28,97.2,97.2,18767.0,81.6128,81.6463,81.5792,81.5792,18767.0
2017-05-09 13:10:00,97.2,97.32,97.2,97.32,21892.0,81.5792,81.6799,81.5792,81.6799,21892.0
2017-05-09 13:20:00,97.32,97.37,97.07,97.13,50163.0,81.6799,81.7219,81.4701,81.5204,50163.0
2017-05-09 13:30:00,97.12,97.14,97.03,97.09,37916.0,81.5121,81.5288,81.4365,81.4869,37916.0
2017-05-09 13:40:00,97.07,97.11,97.03,97.11,21708.0,81.4701,81.5037,81.4365,81.5037,21708.0
2017-05-09 13:50:00,97.11,97.22,97.11,97.15,37077.0,81.5037,81.596,81.5037,81.5372,37077.0
2017-05-09 14:00:00,97.14,97.16,97.04,97.09,37371.0,81.5288,81.5456,81.4449,81.4869,37371.0
2017-05-09 14:10:00,97.08,97.27,97.04,97.2,43457.0,81.4785,81.6379,81.4449,81.5792,43457.0
2017-05-09 14:20:00,97.2,97.34,97.14,97.29,29419.0,81.5792,81.6967,81.5288,81.6547,29419.0
2017-05-09 14:30:00,97.28,97.38,97.22,97.26,38544.0,81.6463,81.7303,81.596,81.6296,38544.0
2017-05-09 14:40:00,97.25,97.42,97.23,97.42,24911.0,81.6212,81.7638,81.6044,81.7638,24911.0
2017-05-09 14:50:00,97.43,97.43,97.32,97.34,27750.0,81.7722,81.7722,81.6799,81.6967,27750.0
2017-05-09 15:00:00,97.33,97.35,97.24,97.26,29664.0,81.6883,81.7051,81.6128,81.6296,29664.0
2017-05-09 15:10:00,97.26,97.29,97.15,97.19,32172.0,81.6296,81.6547,81.5372,81.5708,32172.0
2017-05-09 15:20:00,97.17,97.2,97.11,97.16,44482.0,81.554,81.5792,81.5037,81.5456,44482.0
2017-05-09 15:30:00,97.16,97.17,97.0,97.09,70295.0,81.5456,81.554,81.4113,81.4869,70295.0
2017-05-09 15:40:00,97.08,97.11,96.96,97.03,98088.0,81.4785,81.5037,81.3778,81.4365,98088.0
2017-05-09 15:50:00,97.04,97.15,97.01,97.08,157437.0,81.4449,81.5372,81.4197,81.4785,157437.0
2017-05-10 09:30:00,96.97,97.5,96.5,96.72,93374.0,81.3862,81.831,80.9917,81.1763,93374.0
2017-05-10 09:40:00,96.72,96.98,96.4,96.85,53295.0,81.1763,81.3946,80.9078,81.2854,53295.0
2017-05-10 09:50:00,96.84,97.07,96.79,97.0,43512.0,81.2771,81.4701,81.2351,81.4113,43512.0
2017-05-10 10:00:00,96.99,97.01,96.79,96.81,61432.0,81.4029,81.4197,81.2351,81.2519,61432.0
2017-05-10 10:10:00,96.81,96.87,96.46,96.46,140445.0,81.2519,81.3022,80.9581,80.9581,140445.0
2017-05-10 10:20:00,96.47,96.51,96.25,96.38,179840.0,80.9665,81.0001,80.7819,80.891,179840.0
2017-05-10 10:30:00,96.38,96.5,96.27,96.27,50214.0,80.891,80.9917,80.7987,80.7987,50214.0
2017-05-10 10:40:00,96.28,96.45,96.22,96.25,34341.0,80.8071,80.9497,80.7567,80.7819,34341.0
2017-05-10 10:50:00,96.25,96.26,96.05,96.14,45618.0,80.7819,80.7903,80.614,80.6895,45618.0
2017-05-10 11:00:00,96.15,96.18,95.85,96.09,101409.0,80.6979,80.7231,80.4462,80.6476,101409.0
2017-05-10 11:10:00,96.08,96.25,96.08,96.19,46038.0,80.6392,80.7819,80.6392,80.7315,46038.0
2017-05-10 11:20:00,96.19,96.66,96.19,96.55,112147.0,80.7315,81.126,80.7315,81.0337,112147.0
2017-05-10 11:30:00,96.54,96.8,96.52,96.75,51276.0,81.0253,81.2435,81.0085,81.2015,51276.0
2017-05-10 11:40:00,96.74,96.79,96.64,96.68,20451.0,81.1931,81.2351,81.1092,81.1428,20451.0
2017-05-10 11:50:00,96.7,96.73,96.65,96.72,23343.0,81.1596,81.1847,81.1176,81.1763,23343.0
2017-05-10 12:00:00,96.71,96.87,96.71,96.77,39744.0,81.1679,81.3022,81.1679,81.2183,39744.0
2017-05-10 12:10:00,96.78,96.78,96.64,96.68,15549.0,81.2267,81.2267,81.1092,81.1428,15549.0
2017-05-10 12:20:00,96.7,96.74,96.53,96.6,24006.0,81.1596,81.1931,81.0169,81.0756,24006.0
2017-05-10 12:30:00,96.61,96.61,96.51,96.55,30665.0,81.084,81.084,81.0001,81.0337,30665.0
2017-05-10 12:40:00,96.56,96.57,96.44,96.47,28922.0,81.0421,81.0504,80.9413,80.9665,28922.0
2017-05-10 12:50:00,96.48,96.53,96.44,96.53,18089.0,80.9749,81.0169,80.9413,81.0169,18089.0
2017-05-10 13:00:00,96.53,96.53,96.39,96.42,23805.0,81.0169,81.0169,80.8994,80.9246,23805.0
2017-05-10 13:10:00,96.42,96.45,96.33,96.34,30469.0,80.9246,80.9497,80.849,80.8574,30469.0
2017-05-10 13:20:00,96.35,96.38,96.27,96.3,23401.0,80.8658,80.891,80.7987,80.8238,23401.0
2017-05-10 13:30:00,96.3,96.32,96.19,96.21,26120.0,80.8238,80.8406,80.7315,80.7483,26120.0
2017-05-10 13:40:00,96.2,96.26,96.19,96.19,23715.0,80.7399,80.7903,80.7315,80.7315,23715.0
2017-05-10 13:50:00,96.19,96.35,96.19,96.28,24913.0,80.7315,80.8658,80.7315,80.8071,24913.0
2017-05-10 14:00:00,96.28,96.43,96.27,96.43,38147.0,80.8071,80.9329,80.7987,80.9329,38147.0
2017-05-10 14:10:00,96.43,96.49,96.41,96.48,54497.0,80.9329,80.9833,80.9162,80.9749,54497.0
2017-05-10 14:20:00,96.47,96.57,96.43,96.53,38965.0,80.9665,81.0504,80.9329,81.0169,38965.0
2017-05-10 14:30:00,96.53,96.59,96.5,96.57,39136.0,81.0169,81.0672,80.9917,81.0504,39136.0
2017-05-10 14:40:00,96.58,96.58,96.44,96.46,42002.0,81.0588,81.0588,80.9413,80.9581,42002.0
2017-05-10 14:50:00,96.47,96.56,96.47,96.48,37412.0,80.9665,81.0421,80.9665,80.9749,37412.0
2017-05-10 15:00:00,96.49,96.63,96.48,96.63,61530.0,80.9833,81.1008,80.9749,81.1008,61530.0
2017-05-10 15:10:00,96.63,96.65,96.54,96.55,58163.0,81.1008,81.1176,81.0253,81.0337,58163.0
2017-05-10 15:20:00,96.55,96.55,96.47,96.48,57520.0,81.0337,81.0337,80.9665,80.9749,57520.0
2017-05-10 15:30:00,96.49,96.56,96.44,96.51,85809.0,80.9833,81.0421,80.9413,81.0001,85809.0
2017-05-10 15:40:00,96.52,96.61,96.52,96.57,79704.0,81.0085,81.084,81.0085,81.0504,79704.0
2017-05-10 15:50:00,96.58,96.66,96.57,96.63,203367.0,81.0588,81.126,81.0504,81.1008,203367.0
2017-05-11 09:30:00,96.28,96.53,96.15,96.28,114609.0,80.8071,81.0169,80.6979,80.8071,114609.0
2017-05-11 09:40:00,96.27,96.47,96.23,96.23,72426.0,80.7987,80.9665,80.7651,80.7651,72426.0
2017-05-11 09:50:00,96.24,96.43,96.2,96.36,62232.0,80.7735,80.9329,80.7399,80.8742,62232.0
2017-05-11 10:00:00,96.37,96.39,96.25,96.38,53320.0,80.8826,80.8994,80.7819,80.891,53320.0
2017-05-11 10:10:00,96.38,96.42,96.33,96.37,61438.0,80.891,80.9246,80.849,80.8826,61438.0
2017-05-11 10:20:00,96.37,96.41,96.25,96.28,80974.0,80.8826,80.9162,80.7819,80.8071,80974.0
2017-05-11 10:30:00,96.29,96.32,96.19,96.2,71342.0,80.8154,80.8406,80.7315,80.7399,71342.0
2017-05-11 10:40:00,96.2,96.21,96.12,96.13,34165.0,80.7399,80.7483,80.6728,80.6812,34165.0
2017-05-11 10:50:00,96.13,96.17,96.05,96.05,79168.0,80.6812,80.7147,80.614,80.614,79168.0
2017-05-11 11:00:00,96.05,96.16,96.03,96.1,56404.0,80.614,80.7063,80.5972,80.656,56404.0
2017-05-11 11:10:00,96.1,96.21,96.08,96.15,130113.0,80.656,80.7483,80.6392,80.6979,130113.0
2017-05-11 11:20:00,96.15,96.2,96.08,96.18,85759.0,80.6979,80.7399,80.6392,80.7231,85759.0
2017-05-11 11:30:00,96.16,96.31,96.14,96.21,38803.0,80.7063,80.8322,80.6895,80.7483,38803.0
2017-05-11 11:40:00,96.21,96.22,95.99,96.0,44960.0,80.7483,80.7567,80.5637,80.572,44960.0
2017-05-11 11:50:00,95.99,95.99,95.87,95.97,30090.0,80.5637,80.5637,80.4629,80.5469,30090.0
2017-05-11 12:00:00,95.98,96.04,95.93,96.04,26410.0,80.5553,80.6056,80.5133,80.6056,26410.0
2017-05-11 12:10:00,96.03,96.19,95.99,96.19,18791.0,80.5972,80.7315,80.5637,80.7315,18791.0
2017-05-11 12:20:00,96.19,96.22,96.17,96.19,13938.0,80.7315,80.7567,80.7147,80.7315,13938.0
2017-05-11 12:30:00,96.2,96.22,96.06,96.07,97896.0,80.7399,80.7567,80.6224,80.6308,97896.0
2017-05-11 12:40:00,96.07,96.14,96.02,96.09,43757.0,80.6308,80.6895,80.5888,80.6476,43757.0
2017-05-11 12:50:00,96.09,96.17,96.07,96.17,21575.0,80.6476,80.7147,80.6308,80.7147,21575.0
2017-05-11 13:00:00,96.17,96.19,96.05,96.09,36402.0,80.7147,80.7315,80.614,80.6476,36402.0
2017-05-11 13:10:00,96.08,96.14,96.07,96.12,21442.0,80.6392,80.6895,80.6308,80.6728,21442.0
2017-05-11 13:20:00,96.12,96.13,96.07,96.09,39877.0,80.6728,80.6812,80.6308,80.6476,39877.0
2017-05-11 13:30:00,96.09,96.17,96.06,96.09,78345.0,80.6476,80.7147,80.6224,80.6476,78345.0
2017-05-11 13:40:00,96.09,96.23,96.05,96.14,132734.0,80.6476,80.7651,80.614,80.6895,132734.0
2017-05-11 13:50:00,96.14,96.17,96.12,96.17,26795.0,80.6895,80.7147,80.6728,80.7147,26795.0
2017-05-11 14:00:00,96.17,96.17,96.11,96.16,36135.0,80.7147,80.7147,80.6644,80.7063,36135.0
2017-05-11 14:10:00,96.17,96.17,96.07,96.11,105269.0,80.7147,80.7147,80.6308,80.6644,105269.0
2017-05-11 14:20:00,96.11,96.18,96.09,96.15,44806.0,80.6644,80.7231,80.6476,80.6979,44806.0
2017-05-11 14:30:00,96.15,96.16,96.06,96.15,73423.0,80.6979,80.7063,80.6224,80.6979,73423.0
2017-05-11 14:40:00,96.16,96.21,96.15,96.2,87193.0,80.7063,80.7483,80.6979,80.7399,87193.0
2017-05-11 14:50:00,96.2,96.33,96.17,96.22,50799.0,80.7399,80.849,80.7147,80.7567,50799.0
2017-05-11 15:00:00,96.23,96.35,96.19,96.34,35902.0,80.7651,80.8658,80.7315,80.8574,35902.0
2017-05-11 15:10:00,96.34,96.4,96.29,96.38,69162.0,80.8574,80.9078,80.8154,80.891,69162.0
2017-05-11 15:20:00,96.38,96.39,96.33,96.37,31156.0,80.891,80.8994,80.849,80.8826,31156.0
2017-05-11 15:30:00,96.37,96.48,96.33,96.47,77680.0,80.8826,80.9749,80.849,80.9665,77680.0
2017-05-11 15:40:00,96.48,96.57,96.46,96.56,126526.0,80.9749,81.0504,80.9581,81.0421,126526.0
2017-05-11 15:50:00,96.57,96.6,96.39,96.46,254001.0,81.0504,81.0756,80.8994,80.9581,254001.0
2017-05-12 09:30:00,96.57,96.71,96.25,96.27,57262.0,81.0504,81.1679,80.7819,80.7987,57262.0
2017-05-12 09:40:00,96.28,96.43,96.28,96.3,33217.0,80.8071,80.9329,80.8071,80.8238,33217.0
2017-05-12 09:50:00,96.3,96.48,96.3,96.46,22102.0,80.8238,80.9749,80.8238,80.9581,22102.0
2017-05-12 10:00:00,96.47,96.63,96.39,96.54,25408.0,80.9665,81.1008,80.8994,81.0253,25408.0
2017-05-12 10:10:00,96.55,96.6,96.51,96.55,26512.0,81.0337,81.0756,81.0001,81.0337,26512.0
2017-05-12 10:20:00,96.55,96.67,96.44,96.44,24135.0,81.0337,81.1344,80.9413,80.9413,24135.0
2017-05-12 10:30:00,96.43,96.61,96.41,96.61,21326.0,80.9329,81.084,80.9162,81.084,21326.0
2017-05-12 10:40:00,96.61,96.8,96.59,96.79,31983.0,81.084,81.2435,81.0672,81.2351,31983.0
2017-05-12 10:50:00,96.78,96.79,96.64,96.78,17280.0,81.2267,81.2351,81.1092,81.2267,17280.0
2017-05-12 11:00:00,96.79,96.82,96.73,96.77,26406.0,81.2351,81.2603,81.1847,81.2183,26406.0
2017-05-12 11:10:00,96.78,96.82,96.72,96.8,24417.0,81.2267,81.2603,81.1763,81.2435,24417.0
2017-05-12 11:20:00,96.8,96.84,96.78,96.8,14200.0,81.2435,81.2771,81.2267,81.2435,14200.0
2017-05-12 11:30:00,96.8,96.9,96.79,96.82,22569.0,81.2435,81.3274,81.2351,81.2603,22569.0
2017-05-12 11:40:00,96.81,96.85,96.79,96.82,17481.0,81.2519,81.2854,81.2351,81.2603,17481.0
2017-05-12 11:50:00,96.81,96.86,96.8,96.85,11728.0,81.2519,81.2938,81.2435,81.2854,11728.0
2017-05-12 12:00:00,96.86,96.87,96.81,96.84,13405.0,81.2938,81.3022,81.2519,81.2771,13405.0
2017-05-12 12:10:00,96.84,96.86,96.82,96.85,13854.0,81.2771,81.2938,81.2603,81.2854,13854.0
2017-05-12 12:20:00,96.85,96.91,96.85,96.91,18160.0,81.2854,81.3358,81.2854,81.3358,18160.0
2017-05-12 12:30:00,96.92,97.08,96.92,97.06,30083.0,81.3442,81.4785,81.3442,81.4617,30083.0
2017-05-12 12:40:00,97.08,97.19,97.06,97.17,27003.0,81.4785,81.5708,81.4617,81.554,27003.0
2017-05-12 12:50:00,97.17,97.18,97.14,97.17,14229.0,81.554,81.5624,81.5288,81.554,14229.0
2017-05-12 13:00:00,97.18,97.18,97.12,97.14,18348.0,81.5624,81.5624,81.5121,81.5288,18348.0
2017-05-12 13:10:00,97.14,97.21,97.12,97.21,13690.0,81.5288,81.5876,81.5121,81.5876,13690.0
2017-05-12 13:20:00,97.21,97.26,97.2,97.22,19404.0,81.5876,81.6296,81.5792,81.596,19404.0
2017-05-12 13:30:00,97.22,97.27,97.13,97.26,33663.0,81.596,81.6379,81.5204,81.6296,33663.0
2017-05-12 13:40:00,97.25,97.3,97.2,97.26,44917.0,81.6212,81.6631,81.5792,81.6296,44917.0
2017-05-12 13:50:00,97.27,97.28,97.16,97.22,21763.0,81.6379,81.6463,81.5456,81.596,21763.0
2017-05-12 14:00:00,97.23,97.25,97.2,97.22,76840.0,81.6044,81.6212,81.5792,81.596,76840.0
2017-05-12 14:10:00,97.22,97.25,97.19,97.24,56896.0,81.596,81.6212,81.5708,81.6128,56896.0
2017-05-12 14:20:00,97.23,97.25,97.2,97.25,83046.0,81.6044,81.6212,81.5792,81.6212,83046.0
2017-05-12 14:30:00,97.24,97.24,97.04,97.04,64946.0,81.6128,81.6128,81.4449,81.4449,64946.0
2017-05-12 14:40:00,97.03,97.25,97.01,97.2,67184.0,81.4365,81.6212,81.4197,81.5792,67184.0
2017-05-12 14:50:00,97.19,97.25,97.19,97.21,33870.0,81.5708,81.6212,81.5708,81.5876,33870.0
2017-05-12 15:00:00,97.22,97.23,97.15,97.17,30325.0,81.596,81.6044,81.5372,81.554,30325.0
2017-05-12 15:10:00,97.17,97.21,97.12,97.16,31225.0,81.554,81.5876,81.5121,81.5456,31225.0
2017-05-12 15:20:00,97.17,97.19,97.11,97.11,42326.0,81.554,81.5708,81.5037,81.5037,42326.0
2017-05-12 15:30:00,97.12,97.17,97.06,97.17,36089.0,81.5121,81.554,81.4617,81.554,36089.0
2017-05-12 15:40:00,97.17,97.22,97.03,97.07,47198.0,81.554,81.596,81.4365,81.4701,47198.0
2017-05-12 15:50:00,97.07,97.18,97.07,97.18,176816.0,81.4701,81.5624,81.4701,81.5624,176816.0
2017-05-15 09:30:00,97.01,97.31,96.76,97.22,47602.0,81.4197,81.6715,81.2099,81.596,47602.0
2017-05-15 09:40:00,97.27,97.72,97.27,97.71,45371.0,81.6379,82.0156,81.6379,82.0072,45371.0
2017-05-15 09:50:00,97.73,98.0,97.64,97.99,41549.0,82.024,82.2506,81.9485,82.2422,41549.0
2017-05-15 10:00:00,97.98,98.15,97.96,98.1,58956.0,82.2338,82.3765,82.2171,82.3346,58956.0
2017-05-15 10:10:00,98.09,98.11,97.98,98.04,46076.0,82.3262,82.343,82.2338,82.2842,46076.0
2017-05-15 10:20:00,98.05,98.16,98.02,98.15,47649.0,82.2926,82.3849,82.2674,82.3765,47649.0
2017-05-15 10:30:00,98.16,98.31,98.16,98.22,45046.0,82.3849,82.5108,82.3849,82.4353,45046.0
2017-05-15 10:40:00,98.22,98.29,98.11,98.23,35534.0,82.4353,82.494,82.343,82.4437,35534.0
2017-05-15 10:50:00,98.24,98.34,98.22,98.28,34498.0,82.4521,82.536,82.4353,82.4856,34498.0
2017-05-15 11:00:00,98.26,98.4,98.25,98.33,39409.0,82.4688,82.5863,82.4605,82.5276,39409.0
2017-05-15 11:10:00,98.34,98.35,98.23,98.33,42184.0,82.536,82.5444,82.4437,82.5276,42184.0
2017-05-15 11:20:00,98.31,98.38,98.26,98.35,42118.0,82.5108,82.5696,82.4688,82.5444,42118.0
2017-05-15 11:30:00,98.35,98.37,98.32,98.34,17394.0,82.5444,82.5612,82.5192,82.536,17394.0
2017-05-15 11:40:00,98.32,98.37,98.31,98.37,27792.0,82.5192,82.5612,82.5108,82.5612,27792.0
2017-05-15 11:50:00,98.37,98.38,98.32,98.38,19575.0,82.5612,82.5696,82.5192,82.5696,19575.0
2017-05-15 12:00:00,98.37,98.49,98.35,98.47,40289.0,82.5612,82.6619,82.5444,82.6451,40289.0
2017-05-15 12:10:00,98.47,98.5,98.45,98.45,48482.0,82.6451,82.6703,82.6283,82.6283,48482.0
2017-05-15 12:20:00,98.45,98.51,98.31,98.41,43502.0,82.6283,82.6787,82.5108,82.5947,43502.0
2017-05-15 12:30:00,98.41,98.42,98.36,98.42,64514.0,82.5947,82.6031,82.5528,82.6031,64514.0
2017-05-15 12:40:00,98.41,98.43,98.38,98.42,13852.0,82.5947,82.6115,82.5696,82.6031,13852.0
2017-05-15 12:50:00,98.41,98.42,98.35,98.38,21148.0,82.5947,82.6031,82.5444,82.5696,21148.0
2017-05-15 13:00:00,98.36,98.41,98.35,98.41,25229.0,82.5528,82.5947,82.5444,82.5947,25229.0
2017-05-15 13:10:00,98.41,98.48,98.4,98.43,12454.0,82.5947,82.6535,82.5863,82.6115,12454.0
2017-05-15 13:20:00,98.43,98.46,98.41,98.42,12741.0,82.6115,82.6367,82.5947,82.6031,12741.0
2017-05-15 13:30:00,98.42,98.5,98.42,98.47,35812.0,82.6031,82.6703,82.6031,82.6451,35812.0
2017-05-15 13:40:00,98.49,98.54,98.46,98.46,20184.0,82.6619,82.7039,82.6367,82.6367,20184.0
2017-05-15 13:50:00,98.45,98.51,98.43,98.49,20139.0,82.6283,82.6787,82.6115,82.6619,20139.0
2017-05-15 14:00:00,98.5,98.5,98.39,98.39,14706.0,82.6703,82.6703,82.578,82.578,14706.0
2017-05-15 14:10:00,98.4,98.4,98.35,98.39,43924.0,82.5863,82.5863,82.5444,82.578,43924.0
2017-05-15 14:20:00,98.39,98.42,98.31,98.42,128126.0,82.578,82.6031,82.5108,82.6031,128126.0
2017-05-15 14:30:00,98.41,98.54,98.4,98.52,57063.0,82.5947,82.7039,82.5863,82.6871,57063.0
2017-05-15 14:40:00,98.51,98.53,98.47,98.48,34929.0,82.6787,82.6955,82.6451,82.6535,34929.0
2017-05-15 14:50:00,98.48,98.5,98.41,98.49,42482.0,82.6535,82.6703,82.5947,82.6619,42482.0
2017-05-15 15:00:00,98.49,98.49,98.42,98.46,63743.0,82.6619,82.6619,82.6031,82.6367,63743.0
2017-05-15 15:10:00,98.45,98.48,98.43,98.45,51890.0,82.6283,82.6535,82.6115,82.6283,51890.0
2017-05-15 15:20:00,98.45,98.46,98.43,98.45,45269.0,82.6283,82.6367,82.6115,82.6283,45269.0
2017-05-15 15:30:00,98.45,98.47,98.42,98.46,82645.0,82.6283,82.6451,82.6031,82.6367,82645.0
2017-05-15 15:40:00,98.46,98.5,98.42,98.49,95254.0,82.6367,82.6703,82.6031,82.6619,95254.0
2017-05-15 15:50:00,98.49,98.51,98.42,98.45,154082.0,82.6619,82.6787,82.6031,82.6283,154082.0
2017-05-16 09:30:00,98.39,98.72,98.39,98.47,69119.0,82.578,82.8549,82.578,82.6451,69119.0
2017-05-16 09:40:00,98.52,98.73,98.47,98.73,36090.0,82.6871,82.8633,82.6451,82.8633,36090.0
2017-05-16 09:50:00,98.73,98.76,98.41,98.42,75622.0,82.8633,82.8885,82.5947,82.6031,75622.0
2017-05-16 10:00:00,98.43,98.53,98.42,98.49,46563.0,82.6115,82.6955,82.6031,82.6619,46563.0
2017-05-16 10:10:00,98.5,98.57,98.47,98.53,58149.0,82.6703,82.729,82.6451,82.6955,58149.0
2017-05-16 10:20:00,98.53,98.59,98.51,98.54,50067.0,82.6955,82.7458,82.6787,82.7039,50067.0
2017-05-16 10:30:00,98.54,98.56,98.52,98.53,54466.0,82.7039,82.7206,82.6871,82.6955,54466.0
2017-05-16 10:40:00,98.53,98.6,98.45,98.57,129144.0,82.6955,82.7542,82.6283,82.729,129144.0
2017-05-16 10:50:00,98.57,98.65,98.55,98.58,48564.0,82.729,82.7962,82.7122,82.7374,48564.0
2017-05-16 11:00:00,98.58,98.64,98.51,98.61,51822.0,82.7374,82.7878,82.6787,82.7626,51822.0
2017-05-16 11:10:00,98.61,98.65,98.6,98.62,35660.0,82.7626,82.7962,82.7542,82.771,35660.0
2017-05-16 11:20:00,98.62,98.68,98.61,98.65,22248.0,82.771,82.8214,82.7626,82.7962,22248.0
2017-05-16 11:30:00,98.65,98.69,98.59,98.6,67657.0,82.7962,82.8297,82.7458,82.7542,67657.0
2017-05-16 11:40:00,98.6,98.61,98.42,98.5,73676.0,82.7542,82.7626,82.6031,82.6703,73676.0
2017-05-16 11:50:00,98.5,98.54,98.46,98.46,17753.0,82.6703,82.7039,82.6367,82.6367,17753.0
2017-05-16 12:00:00,98.47,98.51,98.46,98.51,26257.0,82.6451,82.6787,82.6367,82.6787,26257.0
2017-05-16 12:10:00,98.51,98.56,98.49,98.51,20492.0,82.6787,82.7206,82.6619,82.6787,20492.0
2017-05-16 12:20:00,98.52,98.58,98.51,98.53,29682.0,82.6871,82.7374,82.6787,82.6955,29682.0
2017-05-16 12:30:00,98.52,98.63,98.49,98.63,72537.0,82.6871,82.7794,82.6619,82.7794,72537.0
2017-05-16 12:40:00,98.61,98.65,98.58,98.59,25627.0,82.7626,82.7962,82.7374,82.7458,25627.0
2017-05-16 12:50:00,98.6,98.61,98.57,98.58,32415.0,82.7542,82.7626,82.729,82.7374,32415.0
2017-05-16 13:00:00,98.59,98.61,98.39,98.41,62736.0,82.7458,82.7626,82.578,82.5947,62736.0
2017-05-16 13:10:00,98.42,98.46,98.4,98.43,24603.0,82.6031,82.6367,82.5863,82.6115,24603.0
2017-05-16 13:20:00,98.43,98.44,98.39,98.39,28765.0,82.6115,82.6199,82.578,82.578,28765.0
2017-05-16 13:30:00,98.4,98.42,98.35,98.39,35243.0,82.5863,82.6031,82.5444,82.578,35243.0
2017-05-16 13:40:00,98.39,98.45,98.36,98.4,33226.0,82.578,82.6283,82.5528,82.5863,33226.0
2017-05-16 13:50:00,98.4,98.4,98.29,98.29,26108.0,82.5863,82.5863,82.494,82.494,26108.0
2017-05-16 14:00:00,98.3,98.33,98.23,98.23,43744.0,82.5024,82.5276,82.4437,82.4437,43744.0
2017-05-16 14:10:00,98.23,98.26,98.21,98.22,33482.0,82.4437,82.4688,82.4269,82.4353,33482.0
2017-05-16 14:20:00,98.22,98.24,98.17,98.22,39137.0,82.4353,82.4521,82.3933,82.4353,39137.0
2017-05-16 14:30:00,98.22,98.23,98.15,98.22,26787.0,82.4353,82.4437,82.3765,82.4353,26787.0
2017-05-16 14:40:00,98.21,98.23,98.17,98.22,51362.0,82.4269,82.4437,82.3933,82.4353,51362.0
2017-05-16 14:50:00,98.22,98.23,98.17,98.18,20812.0,82.4353,82.4437,82.3933,82.4017,20812.0
2017-05-16 15:00:00,98.18,98.26,98.18,98.25,21798.0,82.4017,82.4688,82.4017,82.4605,21798.0
2017-05-16 15:10:00,98.25,98.27,98.18,98.26,47681.0,82.4605,82.4772,82.4017,82.4688,47681.0
2017-05-16 15:20:00,98.26,98.34,98.25,98.3,26738.0,82.4688,82.536,82.4605,82.5024,26738.0
2017-05-16 15:30:00,98.29,98.31,98.26,98.27,42845.0,82.494,82.5108,82.4688,82.4772,42845.0
2017-05-16 15:40:00,98.26,98.32,98.24,98.25,72584.0,82.4688,82.5192,82.4521,82.4605,72584.0
2017-05-16 15:50:00,98.25,98.32,98.24,98.32,91890.0,82.4605,82.5192,82.4521,82.5192,91890.0
2017-05-17 09:30:00,97.7,98.0,97.41,98.0,64081.0,81.9988,82.2506,81.7555,82.2506,64081.0
2017-05-17 09:40:00,98.0,98.08,97.76,97.99,44053.0,82.2506,82.3178,82.0492,82.2422,44053.0
2017-05-17 09:50:00,97.99,98.0,97.8,97.82,66973.0,82.2422,82.2506,82.0828,82.0996,66973.0
2017-05-17 10:00:00,97.82,97.85,97.61,97.77,74775.0,82.0996,82.1247,81.9233,82.0576,74775.0
2017-05-17 10:10:00,97.8,97.95,97.75,97.9,53723.0,82.0828,82.2087,82.0408,82.1667,53723.0
2017-05-17 10:20:00,97.91,97.94,97.74,97.84,51499.0,82.1751,82.2003,82.0324,82.1163,51499.0
2017-05-17 10:30:00,97.84,97.93,97.73,97.88,68113.0,82.1163,82.1919,82.024,82.1499,68113.0
2017-05-17 10:40:00,97.87,97.98,97.8,97.92,39621.0,82.1415,82.2338,82.0828,82.1835,39621.0
2017-05-17 10:50:00,97.91,97.95,97.79,97.83,39228.0,82.1751,82.2087,82.0744,82.108,39228.0
2017-05-17 11:00:00,97.83,97.89,97.65,97.78,102466.0,82.108,82.1583,81.9569,82.066,102466.0
2017-05-17 11:10:00,97.79,97.89,97.75,97.87,31952.0,82.0744,82.1583,82.0408,82.1415,31952.0
2017-05-17 11:20:00,97.82,97.9,97.82,97.85,38797.0,82.0996,82.1667,82.0996,82.1247,38797.0
2017-05-17 11:30:00,97.85,97.85,97.59,97.62,33887.0,82.1247,82.1247,81.9065,81.9317,33887.0
2017-05-17 11:40:00,97.62,97.67,97.57,97.64,24840.0,81.9317,81.9737,81.8897,81.9485,24840.0
2017-05-17 11:50:00,97.64,97.7,97.55,97.68,56292.0,81.9485,81.9988,81.873,81.9821,56292.0
2017-05-17 12:00:00,97.68,97.77,97.68,97.75,34188.0,81.9821,82.0576,81.9821,82.0408,34188.0
2017-05-17 12:10:00,97.76,97.76,97.68,97.73,19761.0,82.0492,82.0492,81.9821,82.024,19761.0
2017-05-17 12:20:00,97.72,97.75,97.68,97.73,36177.0,82.0156,82.0408,81.9821,82.024,36177.0
2017-05-17 12:30:00,97.72,97.77,97.61,97.75,49133.0,82.0156,82.0576,81.9233,82.0408,49133.0
2017-05-17 12:40:00,97.77,97.81,97.73,97.77,21422.0,82.0576,82.0912,82.024,82.0576,21422.0
2017-05-17 12:50:00,97.76,97.82,97.73,97.8,12310.0,82.0492,82.0996,82.024,82.0828,12310.0
2017-05-17 13:00:00,97.79,97.79,97.71,97.75,34892.0,82.0744,82.0744,82.0072,82.0408,34892.0
2017-05-17 13:10:00,97.76,97.79,97.7,97.76,30648.0,82.0492,82.0744,81.9988,82.0492,30648.0
2017-05-17 13:20:00,97.77,97.84,97.75,97.8,27318.0,82.0576,82.1163,82.0408,82.0828,27318.0
2017-05-17 13:30:00,97.8,97.91,97.78,97.88,48219.0,82.0828,82.1751,82.066,82.1499,48219.0
2017-05-17 13:40:00,97.88,98.03,97.85,97.97,108967.0,82.1499,82.2758,82.1247,82.2255,108967.0
2017-05-17 13:50:00,97.97,98.06,97.9,98.02,44870.0,82.2255,82.301,82.1667,82.2674,44870.0
2017-05-17 14:00:00,98.01,98.08,97.94,97.96,26994.0,82.259,82.3178,82.2003,82.2171,26994.0
2017-05-17 14:10:00,97.93,97.94,97.81,97.87,34345.0,82.1919,82.2003,82.0912,82.1415,34345.0
2017-05-17 14:20:00,97.87,97.91,97.72,97.77,38124.0,82.1415,82.1751,82.0156,82.0576,38124.0
2017-05-17 14:30:00,97.78,97.87,97.77,97.79,31223.0,82.066,82.1415,82.0576,82.0744,31223.0
2017-05-17 14:40:00,97.79,97.81,97.65,97.66,30991.0,82.0744,82.0912,81.9569,81.9653,30991.0
2017-05-17 14:50:00,97.68,97.84,97.67,97.8,30389.0,81.9821,82.1163,81.9737,82.0828,30389.0
2017-05-17 15:00:00,97.8,97.84,97.76,97.78,40045.0,82.0828,82.1163,82.0492,82.066,40045.0
2017-05-17 15:10:00,97.77,97.85,97.73,97.83,42775.0,82.0576,82.1247,82.024,82.108,42775.0
2017-05-17 15:20:00,97.83,97.87,97.8,97.84,59578.0,82.108,82.1415,82.0828,82.1163,59578.0
2017-05-17 15:30:00,97.84,97.89,97.82,97.86,68062.0,82.1163,82.1583,82.0996,82.1331,68062.0
2017-05-17 15:40:00,97.85,97.85,97.53,97.6,95086.0,82.1247,82.1247,81.8562,81.9149,95086.0
2017-05-17 15:50:00,97.57,97.59,97.23,97.3,405411.0,81.8897,81.9065,81.6044,81.6631,405411.0
2017-05-18 09:30:00,97.15,97.24,96.8,97.18,69372.0,81.5372,81.6128,81.2435,81.5624,69372.0
2017-05-18 09:40:00,97.2,97.57,97.15,97.47,43684.0,81.5792,81.8897,81.5372,81.8058,43684.0
2017-05-18 09:50:00,97.49,97.67,97.33,97.62,36444.0,81.8226,81.9737,81.6883,81.9317,36444.0
2017-05-18 10:00:00,97.64,98.05,97.64,98.01,40988.0,81.9485,82.2926,81.9485,82.259,40988.0
2017-05-18 10:10:00,98.02,98.18,97.96,97.96,27992.0,82.2674,82.4017,82.2171,82.2171,27992.0
2017-05-18 10:20:00,97.98,98.14,97.91,98.05,22436.0,82.2338,82.3681,82.1751,82.2926,22436.0
2017-05-18 10:30:00,98.03,98.11,97.89,97.9,25790.0,82.2758,82.343,82.1583,82.1667,25790.0
2017-05-18 10:40:00,97.91,97.95,97.79,97.89,24610.0,82.1751,82.2087,82.0744,82.1583,24610.0
2017-05-18 10:50:00,97.89,98.01,97.84,97.98,20163.0,82.1583,82.259,82.1163,82.2338,20163.0
2017-05-18 11:00:00,97.99,98.13,97.99,98.07,29939.0,82.2422,82.3597,82.2422,82.3094,29939.0
2017-05-18 11:10:00,98.07,98.07,97.92,98.0,23187.0,82.3094,82.3094,82.1835,82.2506,23187.0
2017-05-18 11:20:00,98.01,98.18,98.0,98.14,20213.0,82.259,82.4017,82.2506,82.3681,20213.0
2017-05-18 11:30:00,98.14,98.34,98.12,98.3,54586.0,82.3681,82.536,82.3513,82.5024,54586.0
2017-05-18 11:40:00,98.29,98.32,98.16,98.31,28265.0,82.494,82.5192,82.3849,82.5108,28265.0
2017-05-18 11:50:00,98.28,98.36,98.25,98.29,58386.0,82.4856,82.5528,82.4605,82.494,58386.0
2017-05-18 12:00:00,98.29,98.31,98.19,98.25,73115.0,82.494,82.5108,82.4101,82.4605,73115.0
2017-05-18 12:10:00,98.26,98.29,98.1,98.2,48069.0,82.4688,82.494,82.3346,82.4185,48069.0
2017-05-18 12:20:00,98.2,98.31,98.19,98.29,23006.0,82.4185,82.5108,82.4101,82.494,23006.0
2017-05-18 12:30:00,98.27,98.39,98.26,98.32,16738.0,82.4772,82.578,82.4688,82.5192,16738.0
2017-05-18 12:40:00,98.33,98.35,98.25,98.33,18440.0,82.5276,82.5444,82.4605,82.5276,18440.0
2017-05-18 12:50:00,98.29,98.39,98.21,98.25,105538.0,82.494,82.578,82.4269,82.4605,105538.0
2017-05-18 13:00:00,98.26,98.27,98.18,98.2,78583.0,82.4688,82.4772,82.4017,82.4185,78583.0
2017-05-18 13:10:00,98.22,98.3,98.15,98.28,62984.0,82.4353,82.5024,82.3765,82.4856,62984.0
2017-05-18 13:20:00,98.26,98.27,98.18,98.18,12948.0,82.4688,82.4772,82.4017,82.4017,12948.0
2017-05-18 13:30:00,98.18,98.32,98.14,98.27,31083.0,82.4017,82.5192,82.3681,82.4772,31083.0
2017-05-18 13:40:00,98.28,98.31,98.24,98.28,30141.0,82.4856,82.5108,82.4521,82.4856,30141.0
2017-05-18 13:50:00,98.26,98.45,98.26,98.34,68916.0,82.4688,82.6283,82.4688,82.536,68916.0
2017-05-18 14:00:00,98.35,98.63,98.35,98.59,35909.0,82.5444,82.7794,82.5444,82.7458,35909.0
2017-05-18 14:10:00,98.59,98.6,98.46,98.46,18905.0,82.7458,82.7542,82.6367,82.6367,18905.0
2017-05-18 14:20:00,98.47,98.6,98.46,98.54,27498.0,82.6451,82.7542,82.6367,82.7039,27498.0
2017-05-18 14:30:00,98.56,98.65,98.55,98.6,36384.0,82.7206,82.7962,82.7122,82.7542,36384.0
2017-05-18 14:40:00,98.61,98.62,98.54,98.59,20569.0,82.7626,82.771,82.7039,82.7458,20569.0
2017-05-18 14:50:00,98.58,98.59,98.41,98.47,47534.0,82.7374,82.7458,82.5947,82.6451,47534.0
2017-05-18 15:00:00,98.48,98.53,98.41,98.51,29007.0,82.6535,82.6955,82.5947,82.6787,29007.0
2017-05-18 15:10:00,98.51,98.59,98.42,98.44,36193.0,82.6787,82.7458,82.6031,82.6199,36193.0
2017-05-18 15:20:00,98.43,98.52,98.36,98.47,42453.0,82.6115,82.6871,82.5528,82.6451,42453.0
2017-05-18 15:30:00,98.47,98.55,98.38,98.49,59727.0,82.6451,82.7122,82.5696,82.6619,59727.0
2017-05-18 15:40:00,98.49,98.51,98.39,98.48,77015.0,82.6619,82.6787,82.578,82.6535,77015.0
2017-05-18 15:50:00,98.48,98.53,98.33,98.33,177165.0,82.6535,82.6955,82.5276,82.5276,177165.0
2017-05-19 09:30:00,98.34,98.4,97.89,97.95,218541.0,82.536,82.5863,82.1583,82.2087,218541.0
2017-05-19 09:40:00,97.95,98.39,97.92,98.38,40807.0,82.2087,82.578,82.1835,82.5696,40807.0
2017-05-19 09:50:00,98.39,98.58,98.25,98.3,19946.0,82.578,82.7374,82.4605,82.5024,19946.0
2017-05-19 10:00:00,98.32,98.36,98.24,98.3,85395.0,82.5192,82.5528,82.4521,82.5024,85395.0
2017-05-19 10:10:00,98.3,98.48,98.3,98.38,47690.0,82.5024,82.6535,82.5024,82.5696,47690.0
2017-05-19 10:20:00,98.39,98.53,98.3,98.48,25118.0,82.578,82.6955,82.5024,82.6535,25118.0
2017-05-19 10:30:00,98.48,98.49,98.37,98.44,20567.0,82.6535,82.6619,82.5612,82.6199,20567.0
2017-05-19 10:40:00,98.45,98.46,98.33,98.36,157479.0,82.6283,82.6367,82.5276,82.5528,157479.0
2017-05-19 10:50:00,98.36,98.39,98.3,98.35,65697.0,82.5528,82.578,82.5024,82.5444,65697.0
2017-05-19 11:00:00,98.35,98.42,98.32,98.39,65517.0,82.5444,82.6031,82.5192,82.578,65517.0
2017-05-19 11:10:00,98.39,98.54,98.36,98.52,28488.0,82.578,82.7039,82.5528,82.6871,28488.0
2017-05-19 11:20:00,98.52,98.65,98.51,98.59,40114.0,82.6871,82.7962,82.6787,82.7458,40114.0
2017-05-19 11:30:00,98.59,98.61,98.5,98.55,30151.0,82.7458,82.7626,82.6703,82.7122,30151.0
2017-05-19 11:40:00,98.54,98.6,98.49,98.5,68906.0,82.7039,82.7542,82.6619,82.6703,68906.0
2017-05-19 11:50:00,98.5,98.79,98.49,98.79,58717.0,82.6703,82.9137,82.6619,82.9137,58717.0
2017-05-19 12:00:00,98.79,98.85,98.77,98.8,51238.0,82.9137,82.964,82.8969,82.9221,51238.0
2017-05-19 12:10:00,98.79,98.84,98.78,98.79,19294.0,82.9137,82.9556,82.9053,82.9137,19294.0
2017-05-19 12:20:00,98.79,98.81,98.73,98.79,28695.0,82.9137,82.9305,82.8633,82.9137,28695.0
2017-05-19 12:30:00,98.79,98.8,98.7,98.7,13074.0,82.9137,82.9221,82.8381,82.8381,13074.0
2017-05-19 12:40:00,98.7,98.86,98.7,98.86,34800.0,82.8381,82.9724,82.8381,82.9724,34800.0
2017-05-19 12:50:00,98.9,98.92,98.86,98.86,9592.0,83.006,83.0228,82.9724,82.9724,9592.0
2017-05-19 13:00:00,98.85,98.85,98.68,98.69,42005.0,82.964,82.964,82.8214,82.8297,42005.0
2017-05-19 13:10:00,98.69,98.81,98.69,98.79,70788.0,82.8297,82.9305,82.8297,82.9137,70788.0
2017-05-19 13:20:00,98.78,98.8,98.71,98.74,32925.0,82.9053,82.9221,82.8465,82.8717,32925.0
2017-05-19 13:30:00,98.74,98.76,98.7,98.72,27302.0,82.8717,82.8885,82.8381,82.8549,27302.0
2017-05-19 13:40:00,98.72,98.72,98.64,98.68,16875.0,82.8549,82.8549,82.7878,82.8214,16875.0
2017-05-19 13:50:00,98.67,98.7,98.65,98.68,18207.0,82.813,82.8381,82.7962,82.8214,18207.0
2017-05-19 14:00:00,98.69,98.77,98.64,98.67,37599.0,82.8297,82.8969,82.7878,82.813,37599.0
2017-05-19 14:10:00,98.68,98.73,98.64,98.71,37372.0,82.8214,82.8633,82.7878,82.8465,37372.0
2017-05-19 14:20:00,98.71,98.71,98.63,98.69,39578.0,82.8465,82.8465,82.7794,82.8297,39578.0
2017-05-19 14:30:00,98.68,98.82,98.67,98.81,31426.0,82.8214,82.9389,82.813,82.9305,31426.0
2017-05-19 14:40:00,98.82,98.87,98.78,98.8,21366.0,82.9389,82.9808,82.9053,82.9221,21366.0
2017-05-19 14:50:00,98.81,98.87,98.8,98.81,17687.0,82.9305,82.9808,82.9221,82.9305,17687.0
2017-05-19 15:00:00,98.83,98.85,98.64,98.64,34103.0,82.9472,82.964,82.7878,82.7878,34103.0
2017-05-19 15:10:00,98.65,98.7,98.56,98.56,48570.0,82.7962,82.8381,82.7206,82.7206,48570.0
2017-05-19 15:20:00,98.56,98.66,98.52,98.61,42574.0,82.7206,82.8046,82.6871,82.7626,42574.0
2017-05-19 15:30:00,98.6,98.63,98.54,98.63,63401.0,82.7542,82.7794,82.7039,82.7794,63401.0
2017-05-19 15:40:00,98.62,98.62,98.49,98.52,104751.0,82.771,82.771,82.6619,82.6871,104751.0
2017-05-19 15:50:00,98.52,98.63,98.52,98.61,160303.0,82.6871,82.7794,82.6871,82.7626,160303.0
2017-05-22 09:30:00,98.51,99.1,98.44,99.05,74386.0,82.6787,83.1739,82.6199,83.1319,74386.0
2017-05-22 09:40:00,99.07,99.29,99.02,99.27,20891.0,83.1487,83.3333,83.1067,83.3165,20891.0
2017-05-22 09:50:00,99.25,99.37,99.23,99.37,19904.0,83.2997,83.4005,83.283,83.4005,19904.0
2017-05-22 10:00:00,99.34,99.41,99.28,99.29,40040.0,83.3753,83.434,83.3249,83.3333,40040.0
2017-05-22 10:10:00,99.3,99.31,99.15,99.26,11427.0,83.3417,83.3501,83.2158,83.3081,11427.0
2017-05-22 10:20:00,99.26,99.45,99.23,99.44,12370.0,83.3081,83.4676,83.283,83.4592,12370.0
2017-05-22 10:30:00,99.44,99.49,99.32,99.4,18572.0,83.4592,83.5012,83.3585,83.4256,18572.0
2017-05-22 10:40:00,99.4,99.49,99.33,99.39,12954.0,83.4256,83.5012,83.3669,83.4172,12954.0
2017-05-22 10:50:00,99.42,99.5,99.35,99.41,14750.0,83.4424,83.5096,83.3837,83.434,14750.0
2017-05-22 11:00:00,99.41,99.49,99.37,99.48,33265.0,83.434,83.5012,83.4005,83.4928,33265.0
2017-05-22 11:10:00,99.48,99.48,99.4,99.45,13087.0,83.4928,83.4928,83.4256,83.4676,13087.0
2017-05-22 11:20:00,99.44,99.44,99.35,99.36,12196.0,83.4592,83.4592,83.3837,83.3921,12196.0
2017-05-22 11:30:00,99.37,99.5,99.37,99.43,15696.0,83.4005,83.5096,83.4005,83.4508,15696.0
2017-05-22 11:40:00,99.42,99.43,99.35,99.39,41003.0,83.4424,83.4508,83.3837,83.4172,41003.0
2017-05-22 11:50:00,99.39,99.5,99.39,99.49,16934.0,83.4172,83.5096,83.4172,83.5012,16934.0
2017-05-22 12:00:00,99.48,99.48,99.38,99.4,8260.0,83.4928,83.4928,83.4089,83.4256,8260.0
2017-05-22 12:10:00,99.39,99.52,99.38,99.48,11883.0,83.4172,83.5264,83.4089,83.4928,11883.0
2017-05-22 12:20:00,99.48,99.54,99.47,99.51,9609.0,83.4928,83.5431,83.4844,83.518,9609.0
2017-05-22 12:30:00,99.5,99.52,99.46,99.46,9131.0,83.5096,83.5264,83.476,83.476,9131.0
2017-05-22 12:40:00,99.47,99.51,99.42,99.49,18805.0,83.4844,83.518,83.4424,83.5012,18805.0
2017-05-22 12:50:00,99.47,99.48,99.37,99.38,9851.0,83.4844,83.4928,83.4005,83.4089,9851.0
2017-05-22 13:00:00,99.39,99.39,99.33,99.34,7768.0,83.4172,83.4172,83.3669,83.3753,7768.0
2017-05-22 13:10:00,99.35,99.41,99.34,99.4,24304.0,83.3837,83.434,83.3753,83.4256,24304.0
2017-05-22 13:20:00,99.4,99.41,99.34,99.38,17631.0,83.4256,83.434,83.3753,83.4089,17631.0
2017-05-22 13:30:00,99.41,99.45,99.4,99.43,12565.0,83.434,83.4676,83.4256,83.4508,12565.0
2017-05-22 13:40:00,99.42,99.46,99.39,99.45,27737.0,83.4424,83.476,83.4172,83.4676,27737.0
2017-05-22 13:50:00,99.44,99.46,99.42,99.42,22876.0,83.4592,83.476,83.4424,83.4424,22876.0
2017-05-22 14:00:00,99.41,99.49,99.41,99.49,24723.0,83.434,83.5012,83.434,83.5012,24723.0
2017-05-22 14:10:00,99.5,99.56,99.49,99.5,13146.0,83.5096,83.5599,83.5012,83.5096,13146.0
2017-05-22 14:20:00,99.49,99.51,99.45,99.47,50528.0,83.5012,83.518,83.4676,83.4844,50528.0
2017-05-22 14:30:00,99.48,99.51,99.46,99.47,33646.0,83.4928,83.518,83.476,83.4844,33646.0
2017-05-22 14:40:00,99.48,99.51,99.41,99.45,16753.0,83.4928,83.518,83.434,83.4676,16753.0
2017-05-22 14:50:00,99.44,99.49,99.36,99.4,21777.0,83.4592,83.5012,83.3921,83.4256,21777.0
2017-05-22 15:00:00,99.4,99.43,99.35,99.37,21966.0,83.4256,83.4508,83.3837,83.4005,21966.0
2017-05-22 15:10:00,99.36,99.39,99.34,99.35,17488.0,83.3921,83.4172,83.3753,83.3837,17488.0
2017-05-22 15:20:00,99.35,99.4,99.31,99.36,20093.0,83.3837,83.4256,83.3501,83.3921,20093.0
2017-05-22 15:30:00,99.36,99.5,99.36,99.47,28006.0,83.3921,83.5096,83.3921,83.4844,28006.0
2017-05-22 15:40:00,99.48,99.54,99.42,99.52,45315.0,83.4928,83.5431,83.4424,83.5264,45315.0
2017-05-22 15:50:00,99.53,99.56,99.42,99.45,200963.0,83.5347,83.5599,83.4424,83.4676,200963.0
2017-05-23 09:30:00,99.37,99.54,99.15,99.27,53618.0,83.4005,83.5431,83.2158,83.3165,53618.0
2017-05-23 09:40:00,99.29,99.34,99.09,99.15,27157.0,83.3333,83.3753,83.1655,83.2158,27157.0
2017-05-23 09:50:00,99.13,99.25,99.09,99.17,18879.0,83.199,83.2997,83.1655,83.2326,18879.0
2017-05-23 10:00:00,99.18,99.39,99.06,99.36,22956.0,83.241,83.4172,83.1403,83.3921,22956.0
2017-05-23 10:10:00,99.31,99.37,99.18,99.33,21817.0,83.3501,83.4005,83.241,83.3669,21817.0
2017-05-23 10:20:00,99.33,99.43,99.31,99.33,14455.0,83.3669,83.4508,83.3501,83.3669,14455.0
2017-05-23 10:30:00,99.33,99.35,99.22,99.28,21044.0,83.3669,83.3837,83.2746,83.3249,21044.0
2017-05-23 10:40:00,99.31,99.35,99.27,99.33,17101.0,83.3501,83.3837,83.3165,83.3669,17101.0
2017-05-23 10:50:00,99.35,99.37,99.32,99.36,9629.0,83.3837,83.4005,83.3585,83.3921,9629.0
2017-05-23 11:00:00,99.37,99.39,99.3,99.33,14089.0,83.4005,83.4172,83.3417,83.3669,14089.0
2017-05-23 11:10:00,99.32,99.39,99.29,99.39,12952.0,83.3585,83.4172,83.3333,83.4172,12952.0
2017-05-23 11:20:00,99.4,99.5,99.38,99.48,11413.0,83.4256,83.5096,83.4089,83.4928,11413.0
2017-05-23 11:30:00,99.48,99.51,99.37,99.4,18412.0,83.4928,83.518,83.4005,83.4256,18412.0
2017-05-23 11:40:00,99.4,99.42,99.3,99.41,29406.0,83.4256,83.4424,83.3417,83.434,29406.0
2017-05-23 11:50:00,99.41,99.51,99.36,99.37,97334.0,83.434,83.518,83.3921,83.4005,97334.0
2017-05-23 12:00:00,99.36,99.42,99.32,99.39,12736.0,83.3921,83.4424,83.3585,83.4172,12736.0
2017-05-23 12:10:00,99.38,99.38,99.29,99.31,10358.0,83.4089,83.4089,83.3333,83.3501,10358.0
2017-05-23 12:20:00,99.31,99.36,99.16,99.17,42187.0,83.3501,83.3921,83.2242,83.2326,42187.0
2017-05-23 12:30:00,99.17,99.3,99.15,99.3,11113.0,83.2326,83.3417,83.2158,83.3417,11113.0
2017-05-23 12:40:00,99.3,99.32,99.21,99.27,10918.0,83.3417,83.3585,83.2662,83.3165,10918.0
2017-05-23 12:50:00,99.26,99.27,99.16,99.19,13490.0,83.3081,83.3165,83.2242,83.2494,13490.0
2017-05-23 13:00:00,99.18,99.26,99.18,99.26,10651.0,83.241,83.3081,83.241,83.3081,10651.0
2017-05-23 13:10:00,99.25,99.34,99.22,99.29,14379.0,83.2997,83.3753,83.2746,83.3333,14379.0
2017-05-23 13:20:00,99.3,99.34,99.27,99.33,17935.0,83.3417,83.3753,83.3165,83.3669,17935.0
2017-05-23 13:30:00,99.32,99.4,99.31,99.38,29992.0,83.3585,83.4256,83.3501,83.4089,29992.0
2017-05-23 13:40:00,99.38,99.39,99.33,99.37,18438.0,83.4089,83.4172,83.3669,83.4005,18438.0
2017-05-23 13:50:00,99.36,99.4,99.34,99.35,10814.0,83.3921,83.4256,83.3753,83.3837,10814.0
2017-05-23 14:00:00,99.36,99.38,99.33,99.37,15374.0,83.3921,83.4089,83.3669,83.4005,15374.0
2017-05-23 14:10:00,99.36,99.39,99.33,99.35,27371.0,83.3921,83.4172,83.3669,83.3837,27371.0
2017-05-23 14:20:00,99.34,99.39,99.34,99.35,36256.0,83.3753,83.4172,83.3753,83.3837,36256.0
2017-05-23 14:30:00,99.35,99.43,99.35,99.41,35973.0,83.3837,83.4508,83.3837,83.434,35973.0
2017-05-23 14:40:00,99.42,99.44,99.37,99.43,21425.0,83.4424,83.4592,83.4005,83.4508,21425.0
2017-05-23 14:50:00,99.43,99.43,99.36,99.41,35732.0,83.4508,83.4508,83.3921,83.434,35732.0
2017-05-23 15:00:00,99.41,99.44,99.37,99.43,23158.0,83.434,83.4592,83.4005,83.4508,23158.0
2017-05-23 15:10:00,99.44,99.45,99.38,99.39,16788.0,83.4592,83.4676,83.4089,83.4172,16788.0
2017-05-23 15:20:00,99.38,99.5,99.38,99.49,31183.0,83.4089,83.5096,83.4089,83.5012,31183.0
2017-05-23 15:30:00,99.48,99.53,99.45,99.51,37340.0,83.4928,83.5347,83.4676,83.518,37340.0
2017-05-23 15:40:00,99.5,99.5,99.44,99.46,70306.0,83.5096,83.5096,83.4592,83.476,70306.0
2017-05-23 15:50:00,99.46,99.54,99.44,99.53,113294.0,83.476,83.5431,83.4592,83.5347,113294.0
2017-05-24 09:30:00,99.49,99.79,99.43,99.73,67010.0,83.5012,83.753,83.4508,83.7026,67010.0
2017-05-24 09:40:00,99.78,99.81,99.69,99.77,47591.0,83.7446,83.7698,83.669,83.7362,47591.0
2017-05-24 09:50:00,99.79,99.86,99.7,99.78,40869.0,83.753,83.8117,83.6774,83.7446,40869.0
2017-05-24 10:00:00,99.81,99.98,99.79,99.96,29292.0,83.7698,83.9124,83.753,83.8956,29292.0
2017-05-24 10:10:00,99.97,99.98,99.88,99.91,30857.0,83.904,83.9124,83.8285,83.8537,30857.0
2017-05-24 10:20:00,99.89,99.89,99.8,99.85,48408.0,83.8369,83.8369,83.7614,83.8033,48408.0
2017-05-24 10:30:00,99.88,99.97,99.84,99.96,38472.0,83.8285,83.904,83.7949,83.8956,38472.0
2017-05-24 10:40:00,99.96,99.97,99.87,99.88,26652.0,83.8956,83.904,83.8201,83.8285,26652.0
2017-05-24 10:50:00,99.88,99.96,99.82,99.94,38832.0,83.8285,83.8956,83.7781,83.8789,38832.0
2017-05-24 11:00:00,99.95,99.97,99.84,99.87,25618.0,83.8873,83.904,83.7949,83.8201,25618.0
2017-05-24 11:10:00,99.86,99.9,99.84,99.85,30175.0,83.8117,83.8453,83.7949,83.8033,30175.0
2017-05-24 11:20:00,99.85,99.91,99.84,99.86,32848.0,83.8033,83.8537,83.7949,83.8117,32848.0
2017-05-24 11:30:00,99.87,99.9,99.85,99.89,22057.0,83.8201,83.8453,83.8033,83.8369,22057.0
2017-05-24 11:40:00,99.9,99.93,99.89,99.92,16916.0,83.8453,83.8705,83.8369,83.8621,16916.0
2017-05-24 11:50:00,99.92,99.95,99.85,99.88,18718.0,83.8621,83.8873,83.8033,83.8285,18718.0
2017-05-24 12:00:00,99.88,99.91,99.86,99.88,33813.0,83.8285,83.8537,83.8117,83.8285,33813.0
2017-05-24 12:10:00,99.88,99.9,99.87,99.87,92420.0,83.8285,83.8453,83.8201,83.8201,92420.0
2017-05-24 12:20:00,99.88,99.9,99.85,99.88,112834.0,83.8285,83.8453,83.8033,83.8285,112834.0
2017-05-24 12:30:00,99.88,99.9,99.86,99.88,26756.0,83.8285,83.8453,83.8117,83.8285,26756.0
2017-05-24 12:40:00,99.87,99.88,99.8,99.86,28123.0,83.8201,83.8285,83.7614,83.8117,28123.0
2017-05-24 12:50:00,99.86,99.9,99.85,99.9,14002.0,83.8117,83.8453,83.8033,83.8453,14002.0
2017-05-24 13:00:00,99.91,99.95,99.9,99.92,15036.0,83.8537,83.8873,83.8453,83.8621,15036.0
2017-05-24 13:10:00,99.92,99.93,99.85,99.86,17951.0,83.8621,83.8705,83.8033,83.8117,17951.0
2017-05-24 13:20:00,99.86,99.88,99.82,99.84,74906.0,83.8117,83.8285,83.7781,83.7949,74906.0
2017-05-24 13:30:00,99.84,99.87,99.83,99.86,25894.0,83.7949,83.8201,83.7865,83.8117,25894.0
2017-05-24 13:40:00,99.86,99.92,99.81,99.84,32113.0,83.8117,83.8621,83.7698,83.7949,32113.0
2017-05-24 13:50:00,99.84,99.85,99.81,99.84,31480.0,83.7949,83.8033,83.7698,83.7949,31480.0
2017-05-24 14:00:00,99.84,99.86,99.76,99.83,36022.0,83.7949,83.8117,83.7278,83.7865,36022.0
2017-05-24 14:10:00,99.83,99.93,99.82,99.93,24463.0,83.7865,83.8705,83.7781,83.8705,24463.0
2017-05-24 14:20:00,99.92,99.97,99.89,99.96,51249.0,83.8621,83.904,83.8369,83.8956,51249.0
2017-05-24 14:30:00,99.96,99.98,99.9,99.92,50603.0,83.8956,83.9124,83.8453,83.8621,50603.0
2017-05-24 14:40:00,99.92,100.0,99.91,99.99,32925.0,83.8621,83.9292,83.8537,83.9208,32925.0
2017-05-24 14:50:00,99.99,100.0,99.91,99.94,22439.0,83.9208,83.9292,83.8537,83.8789,22439.0
2017-05-24 15:00:00,99.95,99.98,99.91,99.98,44336.0,83.8873,83.9124,83.8537,83.9124,44336.0
2017-05-24 15:10:00,99.97,100.04,99.95,100.02,65467.0,83.904,83.9628,83.8873,83.946,65467.0
2017-05-24 15:20:00,100.02,100.03,99.96,99.99,22350.0,83.946,83.9544,83.8956,83.9208,22350.0
2017-05-24 15:30:00,100.0,100.06,99.99,100.01,54182.0,83.9292,83.9796,83.9208,83.9376,54182.0
2017-05-24 15:40:00,100.01,100.03,99.98,100.01,49097.0,83.9376,83.9544,83.9124,83.9376,49097.0
2017-05-24 15:50:00,100.01,100.06,99.96,99.98,120048.0,83.9376,83.9796,83.8956,83.9124,120048.0
2017-05-25 09:30:00,100.25,100.39,100.03,100.38,55259.0,84.139,84.2565,83.9544,84.2481,55259.0
2017-05-25 09:40:00,100.38,100.38,100.13,100.35,92611.0,84.2481,84.2481,84.0383,84.223,92611.0
2017-05-25 09:50:00,100.36,100.48,100.34,100.39,25702.0,84.2314,84.3321,84.2146,84.2565,25702.0
2017-05-25 10:00:00,100.4,100.68,100.39,100.61,17582.0,84.2649,84.4999,84.2565,84.4412,17582.0
2017-05-25 10:10:00,100.6,100.85,100.57,100.72,19491.0,84.4328,84.6426,84.4076,84.5335,19491.0
2017-05-25 10:20:00,100.72,100.9,100.72,100.89,67851.0,84.5335,84.6846,84.5335,84.6762,67851.0
2017-05-25 10:30:00,100.89,101.04,100.89,100.96,17109.0,84.6762,84.8021,84.6762,84.7349,17109.0
2017-05-25 10:40:00,100.94,101.01,100.86,100.88,20969.0,84.7182,84.7769,84.651,84.6678,20969.0
2017-05-25 10:50:00,100.86,100.97,100.83,100.93,19270.0,84.651,84.7433,84.6258,84.7098,19270.0
2017-05-25 11:00:00,100.94,100.99,100.86,100.99,13001.0,84.7182,84.7601,84.651,84.7601,13001.0
2017-05-25 11:10:00,101.0,101.03,100.96,101.01,51134.0,84.7685,84.7937,84.7349,84.7769,51134.0
2017-05-25 11:20:00,101.01,101.05,100.95,100.99,12155.0,84.7769,84.8105,84.7265,84.7601,12155.0
2017-05-25 11:30:00,100.99,101.04,100.96,100.99,7632.0,84.7601,84.8021,84.7349,84.7601,7632.0
2017-05-25 11:40:00,100.99,100.99,100.94,100.98,9469.0,84.7601,84.7601,84.7182,84.7517,9469.0
2017-05-25 11:50:00,100.98,101.06,100.98,101.05,8550.0,84.7517,84.8189,84.7517,84.8105,8550.0
2017-05-25 12:00:00,101.05,101.09,101.02,101.08,11563.0,84.8105,84.844,84.7853,84.8357,11563.0
2017-05-25 12:10:00,101.08,101.16,101.06,101.16,10675.0,84.8357,84.9028,84.8189,84.9028,10675.0
2017-05-25 12:20:00,101.15,101.23,101.03,101.07,13136.0,84.8944,84.9615,84.7937,84.8273,13136.0
2017-05-25 12:30:00,101.06,101.17,101.05,101.15,6558.0,84.8189,84.9112,84.8105,84.8944,6558.0
2017-05-25 12:40:00,101.15,101.22,101.14,101.21,11199.0,84.8944,84.9532,84.886,84.9448,11199.0
2017-05-25 12:50:00,101.21,101.31,101.21,101.3,27720.0,84.9448,85.0287,84.9448,85.0203,27720.0
2017-05-25 13:00:00,101.31,101.32,101.21,101.22,16168.0,85.0287,85.0371,84.9448,84.9532,16168.0
2017-05-25 13:10:00,101.22,101.29,101.22,101.28,9506.0,84.9532,85.0119,84.9532,85.0035,9506.0
2017-05-25 13:20:00,101.28,101.29,101.22,101.24,8996.0,85.0035,85.0119,84.9532,84.9699,8996.0
2017-05-25 13:30:00,101.24,101.24,101.18,101.21,11386.0,84.9699,84.9699,84.9196,84.9448,11386.0
2017-05-25 13:40:00,101.22,101.3,101.21,101.27,8649.0,84.9532,85.0203,84.9448,84.9951,8649.0
2017-05-25 13:50:00,101.28,101.33,101.27,101.33,17775.0,85.0035,85.0455,84.9951,85.0455,17775.0
2017-05-25 14:00:00,101.32,101.34,101.25,101.34,15555.0,85.0371,85.0539,84.9783,85.0539,15555.0
2017-05-25 14:10:00,101.34,101.36,101.31,101.34,13953.0,85.0539,85.0707,85.0287,85.0539,13953.0
2017-05-25 14:20:00,101.34,101.35,101.3,101.32,21927.0,85.0539,85.0623,85.0203,85.0371,21927.0
2017-05-25 14:30:00,101.31,101.43,101.29,101.42,25097.0,85.0287,85.1294,85.0119,85.121,25097.0
2017-05-25 14:40:00,101.43,101.43,101.37,101.42,20105.0,85.1294,85.1294,85.079,85.121,20105.0
2017-05-25 14:50:00,101.41,101.42,101.35,101.35,13347.0,85.1126,85.121,85.0623,85.0623,13347.0
2017-05-25 15:00:00,101.35,101.35,101.28,101.3,14795.0,85.0623,85.0623,85.0035,85.0203,14795.0
2017-05-25 15:10:00,101.3,101.32,101.28,101.3,12738.0,85.0203,85.0371,85.0035,85.0203,12738.0
2017-05-25 15:20:00,101.29,101.29,101.23,101.23,21822.0,85.0119,85.0119,84.9615,84.9615,21822.0
2017-05-25 15:30:00,101.23,101.3,101.21,101.26,35633.0,84.9615,85.0203,84.9448,84.9867,35633.0
2017-05-25 15:40:00,101.26,101.36,101.17,101.29,49975.0,84.9867,85.0707,84.9112,85.0119,49975.0
2017-05-25 15:50:00,101.3,101.3,101.12,101.16,74340.0,85.0203,85.0203,84.8692,84.9028,74340.0
2017-05-26 09:30:00,101.23,101.25,100.91,101.17,54988.0,84.9615,84.9783,84.693,84.9112,54988.0
2017-05-26 09:40:00,101.17,101.22,101.06,101.19,38355.0,84.9112,84.9532,84.8189,84.928,38355.0
2017-05-26 09:50:00,101.19,101.35,101.19,101.35,24580.0,84.928,85.0623,84.928,85.0623,24580.0
2017-05-26 10:00:00,101.35,101.43,101.3,101.31,33832.0,85.0623,85.1294,85.0203,85.0287,33832.0
2017-05-26 10:10:00,101.31,101.37,101.26,101.35,21089.0,85.0287,85.079,84.9867,85.0623,21089.0
2017-05-26 10:20:00,101.32,101.32,101.14,101.2,30749.0,85.0371,85.0371,84.886,84.9364,30749.0
2017-05-26 10:30:00,101.2,101.4,101.2,101.3,37549.0,84.9364,85.1042,84.9364,85.0203,37549.0
2017-05-26 10:40:00,101.3,101.38,101.26,101.38,47574.0,85.0203,85.0874,84.9867,85.0874,47574.0
2017-05-26 10:50:00,101.39,101.42,101.36,101.4,27425.0,85.0958,85.121,85.0707,85.1042,27425.0
2017-05-26 11:00:00,101.4,101.53,101.4,101.41,27605.0,85.1042,85.2133,85.1042,85.1126,27605.0
2017-05-26 11:10:00,101.42,101.46,101.33,101.33,24654.0,85.121,85.1546,85.0455,85.0455,24654.0
2017-05-26 11:20:00,101.33,101.36,101.22,101.35,26391.0,85.0455,85.0707,84.9532,85.0623,26391.0
2017-05-26 11:30:00,101.35,101.38,101.15,101.17,32854.0,85.0623,85.0874,84.8944,84.9112,32854.0
2017-05-26 11:40:00,101.17,101.23,101.15,101.22,29236.0,84.9112,84.9615,84.8944,84.9532,29236.0
2017-05-26 11:50:00,101.22,101.31,101.21,101.3,32004.0,84.9532,85.0287,84.9448,85.0203,32004.0
2017-05-26 12:00:00,101.29,101.4,101.24,101.4,56302.0,85.0119,85.1042,84.9699,85.1042,56302.0
2017-05-26 12:10:00,101.4,101.51,101.33,101.43,82392.0,85.1042,85.1965,85.0455,85.1294,82392.0
2017-05-26 12:20:00,101.42,101.5,101.38,101.49,16040.0,85.121,85.1882,85.0874,85.1798,16040.0
2017-05-26 12:30:00,101.5,101.51,101.43,101.44,23946.0,85.1882,85.1965,85.1294,85.1378,23946.0
2017-05-26 12:40:00,101.45,101.48,101.45,101.46,15178.0,85.1462,85.1714,85.1462,85.1546,15178.0
2017-05-26 12:50:00,101.47,101.47,101.27,101.33,33721.0,85.163,85.163,84.9951,85.0455,33721.0
2017-05-26 13:00:00,101.32,101.34,101.27,101.29,18294.0,85.0371,85.0539,84.9951,85.0119,18294.0
2017-05-26 13:10:00,101.31,101.31,101.25,101.29,57354.0,85.0287,85.0287,84.9783,85.0119,57354.0
2017-05-26 13:20:00,101.3,101.33,101.26,101.33,37709.0,85.0203,85.0455,84.9867,85.0455,37709.0
2017-05-26 13:30:00,101.32,101.34,101.29,101.29,18451.0,85.0371,85.0539,85.0119,85.0119,18451.0
2017-05-26 13:40:00,101.29,101.32,101.26,101.28,38314.0,85.0119,85.0371,84.9867,85.0035,38314.0
2017-05-26 13:50:00,101.29,101.31,101.18,101.2,29802.0,85.0119,85.0287,84.9196,84.9364,29802.0
2017-05-26 14:00:00,101.19,101.21,101.16,101.2,28922.0,84.928,84.9448,84.9028,84.9364,28922.0
2017-05-26 14:10:00,101.2,101.24,101.2,101.23,33417.0,84.9364,84.9699,84.9364,84.9615,33417.0
2017-05-26 14:20:00,101.23,101.27,101.22,101.22,21888.0,84.9615,84.9951,84.9532,84.9532,21888.0
2017-05-26 14:30:00,101.22,101.29,101.22,101.27,40884.0,84.9532,85.0119,84.9532,84.9951,40884.0
2017-05-26 14:40:00,101.27,101.29,101.24,101.25,30504.0,84.9951,85.0119,84.9699,84.9783,30504.0
2017-05-26 14:50:00,101.24,101.28,101.21,101.26,31904.0,84.9699,85.0035,84.9448,84.9867,31904.0
2017-05-26 15:00:00,101.26,101.31,101.25,101.29,27793.0,84.9867,85.0287,84.9783,85.0119,27793.0
2017-05-26 15:10:00,101.28,101.31,101.25,101.25,26538.0,85.0035,85.0287,84.9783,84.9783,26538.0
2017-05-26 15:20:00,101.26,101.28,101.23,101.28,46298.0,84.9867,85.0035,84.9615,85.0035,46298.0
2017-05-26 15:30:00,101.28,101.29,101.25,101.26,34680.0,85.0035,85.0119,84.9783,84.9867,34680.0
2017-05-26 15:40:00,101.26,101.31,101.23,101.29,56038.0,84.9867,85.0287,84.9615,85.0119,56038.0
2017-05-26 15:50:00,101.29,101.36,101.28,101.35,154398.0,85.0119,85.0707,85.0035,85.0623,154398.0
2017-05-30 09:30:00,101.21,101.28,100.77,100.9,97505.0,84.9448,85.0035,84.5755,84.6846,97505.0
2017-05-30 09:40:00,100.92,101.02,100.67,101.02,77639.0,84.7014,84.7853,84.4915,84.7853,77639.0
2017-05-30 09:50:00,101.0,101.1,100.8,100.88,102383.0,84.7685,84.8524,84.6007,84.6678,102383.0
2017-05-30 10:00:00,100.84,100.85,100.53,100.58,57380.0,84.6342,84.6426,84.374,84.416,57380.0
2017-05-30 10:10:00,100.59,100.69,100.56,100.66,19396.0,84.4244,84.5083,84.3992,84.4831,19396.0
2017-05-30 10:20:00,100.68,100.76,100.65,100.66,30040.0,84.4999,84.5671,84.4748,84.4831,30040.0
2017-05-30 10:30:00,100.64,100.83,100.64,100.82,28169.0,84.4664,84.6258,84.4664,84.6174,28169.0
2017-05-30 10:40:00,100.84,100.95,100.81,100.82,25863.0,84.6342,84.7265,84.609,84.6174,25863.0
2017-05-30 10:50:00,100.83,100.88,100.7,100.76,62824.0,84.6258,84.6678,84.5167,84.5671,62824.0
2017-05-30 11:00:00,100.76,100.96,100.76,100.91,34740.0,84.5671,84.7349,84.5671,84.693,34740.0
2017-05-30 11:10:00,100.91,101.12,100.88,101.11,30400.0,84.693,84.8692,84.6678,84.8608,30400.0
2017-05-30 11:20:00,101.11,101.15,101.05,101.15,34126.0,84.8608,84.8944,84.8105,84.8944,34126.0
2017-05-30 11:30:00,101.16,101.24,101.13,101.22,20152.0,84.9028,84.9699,84.8776,84.9532,20152.0
2017-05-30 11:40:00,101.22,101.32,101.17,101.31,16584.0,84.9532,85.0371,84.9112,85.0287,16584.0
2017-05-30 11:50:00,101.31,101.34,101.25,101.25,21859.0,85.0287,85.0539,84.9783,84.9783,21859.0
2017-05-30 12:00:00,101.25,101.37,101.25,101.29,25837.0,84.9783,85.079,84.9783,85.0119,25837.0
2017-05-30 12:10:00,101.29,101.32,101.28,101.29,15334.0,85.0119,85.0371,85.0035,85.0119,15334.0
2017-05-30 12:20:00,101.29,101.47,101.28,101.41,18227.0,85.0119,85.163,85.0035,85.1126,18227.0
2017-05-30 12:30:00,101.42,101.46,101.42,101.45,11668.0,85.121,85.1546,85.121,85.1462,11668.0
2017-05-30 12:40:00,101.45,101.45,101.31,101.35,11430.0,85.1462,85.1462,85.0287,85.0623,11430.0
2017-05-30 12:50:00,101.34,101.39,101.33,101.36,10820.0,85.0539,85.0958,85.0455,85.0707,10820.0
2017-05-30 13:00:00,101.37,101.37,101.29,101.36,10133.0,85.079,85.079,85.0119,85.0707,10133.0
2017-05-30 13:10:00,101.36,101.37,101.31,101.34,9603.0,85.0707,85.079,85.0287,85.0539,9603.0
2017-05-30 13:20:00,101.34,101.39,101.34,101.35,11242.0,85.0539,85.0958,85.0539,85.0623,11242.0
2017-05-30 13:30:00,101.34,101.34,101.3,101.32,11811.0,85.0539,85.0539,85.0203,85.0371,11811.0
2017-05-30 13:40:00,101.33,101.33,101.27,101.3,19978.0,85.0455,85.0455,84.9951,85.0203,19978.0
2017-05-30 13:50:00,101.3,101.31,101.24,101.31,25355.0,85.0203,85.0287,84.9699,85.0287,25355.0
2017-05-30 14:00:00,101.31,101.35,101.3,101.35,11459.0,85.0287,85.0623,85.0203,85.0623,11459.0
2017-05-30 14:10:00,101.36,101.43,101.34,101.41,20661.0,85.0707,85.1294,85.0539,85.1126,20661.0
2017-05-30 14:20:00,101.4,101.44,101.38,101.44,20523.0,85.1042,85.1378,85.0874,85.1378,20523.0
2017-05-30 14:30:00,101.44,101.47,101.39,101.42,18620.0,85.1378,85.163,85.0958,85.121,18620.0
2017-05-30 14:40:00,101.41,101.47,101.41,101.47,14958.0,85.1126,85.163,85.1126,85.163,14958.0
2017-05-30 14:50:00,101.48,101.5,101.42,101.45,25125.0,85.1714,85.1882,85.121,85.1462,25125.0
2017-05-30 15:00:00,101.45,101.51,101.42,101.42,14395.0,85.1462,85.1965,85.121,85.121,14395.0
2017-05-30 15:10:00,101.43,101.48,101.42,101.46,26899.0,85.1294,85.1714,85.121,85.1546,26899.0
2017-05-30 15:20:00,101.46,101.52,101.45,101.52,25120.0,85.1546,85.2049,85.1462,85.2049,25120.0
2017-05-30 15:30:00,101.52,101.66,101.5,101.58,47635.0,85.2049,85.3224,85.1882,85.2553,47635.0
2017-05-30 15:40:00,101.58,101.63,101.54,101.55,39629.0,85.2553,85.2973,85.2217,85.2301,39629.0
2017-05-30 15:50:00,101.55,101.61,101.52,101.54,121201.0,85.2301,85.2805,85.2049,85.2217,121201.0
2017-05-31 09:30:00,101.7,101.98,101.61,101.8,50956.0,85.356,85.591,85.2805,85.4399,50956.0
2017-05-31 09:40:00,101.81,101.97,101.75,101.8,28811.0,85.4483,85.5826,85.398,85.4399,28811.0
2017-05-31 09:50:00,101.83,101.85,101.6,101.72,48503.0,85.4651,85.4819,85.2721,85.3728,48503.0
2017-05-31 10:00:00,101.73,101.75,101.59,101.7,46736.0,85.3812,85.398,85.2637,85.356,46736.0
2017-05-31 10:10:00,101.71,101.72,101.6,101.64,28672.0,85.3644,85.3728,85.2721,85.3057,28672.0
2017-05-31 10:20:00,101.66,101.72,101.51,101.7,29076.0,85.3224,85.3728,85.1965,85.356,29076.0
2017-05-31 10:30:00,101.72,101.72,101.62,101.7,21638.0,85.3728,85.3728,85.2889,85.356,21638.0
2017-05-31 10:40:00,101.7,101.89,101.7,101.85,27394.0,85.356,85.5155,85.356,85.4819,27394.0
2017-05-31 10:50:00,101.84,102.08,101.83,102.04,27697.0,85.4735,85.6749,85.4651,85.6414,27697.0
2017-05-31 11:00:00,102.04,102.17,102.04,102.13,30318.0,85.6414,85.7505,85.6414,85.7169,30318.0
2017-05-31 11:10:00,102.14,102.15,101.87,101.87,35104.0,85.7253,85.7337,85.4987,85.4987,35104.0
2017-05-31 11:20:00,101.86,101.91,101.76,101.82,52750.0,85.4903,85.5323,85.4064,85.4567,52750.0
2017-05-31 11:30:00,101.83,101.95,101.83,101.87,53295.0,85.4651,85.5658,85.4651,85.4987,53295.0
2017-05-31 11:40:00,101.88,102.08,101.87,102.06,27687.0,85.5071,85.6749,85.4987,85.6582,27687.0
2017-05-31 11:50:00,102.07,102.08,102.02,102.04,26951.0,85.6666,85.6749,85.6246,85.6414,26951.0
2017-05-31 12:00:00,102.07,102.2,102.05,102.2,29033.0,85.6666,85.7757,85.6498,85.7757,29033.0
2017-05-31 12:10:00,102.2,102.29,102.18,102.2,40509.0,85.7757,85.8512,85.7589,85.7757,40509.0
2017-05-31 12:20:00,102.2,102.2,102.15,102.2,23404.0,85.7757,85.7757,85.7337,85.7757,23404.0
2017-05-31 12:30:00,102.2,102.2,102.11,102.17,30655.0,85.7757,85.7757,85.7001,85.7505,30655.0
2017-05-31 12:40:00,102.18,102.18,102.01,102.07,36767.0,85.7589,85.7589,85.6162,85.6666,36767.0
2017-05-31 12:50:00,102.06,102.18,102.05,102.15,74273.0,85.6582,85.7589,85.6498,85.7337,74273.0
2017-05-31 13:00:00,102.15,102.33,102.15,102.33,18055.0,85.7337,85.8848,85.7337,85.8848,18055.0
2017-05-31 13:10:00,102.33,102.35,102.19,102.19,22875.0,85.8848,85.9016,85.7673,85.7673,22875.0
2017-05-31 13:20:00,102.19,102.2,102.12,102.16,30579.0,85.7673,85.7757,85.7085,85.7421,30579.0
2017-05-31 13:30:00,102.16,102.19,102.12,102.14,34245.0,85.7421,85.7673,85.7085,85.7253,34245.0
2017-05-31 13:40:00,102.14,102.19,102.11,102.17,33526.0,85.7253,85.7673,85.7001,85.7505,33526.0
2017-05-31 13:50:00,102.17,102.19,102.11,102.15,33513.0,85.7505,85.7673,85.7001,85.7337,33513.0
2017-05-31 14:00:00,102.15,102.2,102.1,102.16,61772.0,85.7337,85.7757,85.6917,85.7421,61772.0
2017-05-31 14:10:00,102.16,102.19,102.0,102.08,50259.0,85.7421,85.7673,85.6078,85.6749,50259.0
2017-05-31 14:20:00,102.09,102.18,102.08,102.16,19088.0,85.6833,85.7589,85.6749,85.7421,19088.0
2017-05-31 14:30:00,102.16,102.31,102.13,102.31,21614.0,85.7421,85.868,85.7169,85.868,21614.0
2017-05-31 14:40:00,102.31,102.37,102.3,102.34,19875.0,85.868,85.9183,85.8596,85.8932,19875.0
2017-05-31 14:50:00,102.33,102.36,102.28,102.32,32960.0,85.8848,85.9099,85.8428,85.8764,32960.0
2017-05-31 15:00:00,102.32,102.35,102.22,102.29,46837.0,85.8764,85.9016,85.7924,85.8512,46837.0
2017-05-31 15:10:00,102.28,102.37,102.28,102.33,52996.0,85.8428,85.9183,85.8428,85.8848,52996.0
2017-05-31 15:20:00,102.34,102.41,102.32,102.38,31669.0,85.8932,85.9519,85.8764,85.9267,31669.0
2017-05-31 15:30:00,102.38,102.5,102.38,102.44,34181.0,85.9267,86.0274,85.9267,85.9771,34181.0
2017-05-31 15:40:00,102.45,102.5,102.39,102.4,61408.0,85.9855,86.0274,85.9351,85.9435,61408.0
2017-05-31 15:50:00,102.4,102.41,102.32,102.39,140872.0,85.9435,85.9519,85.8764,85.9351,140872.0
2017-06-01 09:30:00,103.0,103.4,102.01,102.61,81289.0,86.4471,86.7828,85.6162,86.1198,81289.0
2017-06-01 09:40:00,102.65,102.83,102.59,102.82,34534.0,86.1533,86.3044,86.103,86.296,34534.0
2017-06-01 09:50:00,102.85,103.02,102.83,103.02,39255.0,86.3212,86.4639,86.3044,86.4639,39255.0
2017-06-01 10:00:00,103.04,103.07,102.9,102.93,86669.0,86.4807,86.5058,86.3632,86.3883,86669.0
2017-06-01 10:10:00,102.92,103.0,102.87,102.91,58733.0,86.38,86.4471,86.338,86.3716,58733.0
2017-06-01 10:20:00,102.9,103.03,102.9,102.96,101484.0,86.3632,86.4723,86.3632,86.4135,101484.0
2017-06-01 10:30:00,102.95,102.98,102.5,102.55,82130.0,86.4051,86.4303,86.0274,86.0694,82130.0
2017-06-01 10:40:00,102.55,102.58,102.44,102.45,139545.0,86.0694,86.0946,85.9771,85.9855,139545.0
2017-06-01 10:50:00,102.44,102.46,102.28,102.29,75525.0,85.9771,85.9939,85.8428,85.8512,75525.0
2017-06-01 11:00:00,102.3,102.38,102.27,102.28,47150.0,85.8596,85.9267,85.8344,85.8428,47150.0
2017-06-01 11:10:00,102.27,102.35,102.23,102.26,78621.0,85.8344,85.9016,85.8008,85.826,78621.0
2017-06-01 11:20:00,102.25,102.37,102.23,102.37,32194.0,85.8176,85.9183,85.8008,85.9183,32194.0
2017-06-01 11:30:00,102.37,102.39,102.21,102.31,41060.0,85.9183,85.9351,85.7841,85.868,41060.0
2017-06-01 11:40:00,102.31,102.39,102.24,102.39,26893.0,85.868,85.9351,85.8092,85.9351,26893.0
2017-06-01 11:50:00,102.4,102.58,102.39,102.5,33260.0,85.9435,86.0946,85.9351,86.0274,33260.0
2017-06-01 12:00:00,102.5,102.57,102.47,102.56,13741.0,86.0274,86.0862,86.0023,86.0778,13741.0
2017-06-01 12:10:00,102.56,102.7,102.52,102.67,22249.0,86.0778,86.1953,86.0442,86.1701,22249.0
2017-06-01 12:20:00,102.68,102.7,102.52,102.57,28140.0,86.1785,86.1953,86.0442,86.0862,28140.0
2017-06-01 12:30:00,102.57,102.67,102.57,102.63,35943.0,86.0862,86.1701,86.0862,86.1366,35943.0
2017-06-01 12:40:00,102.63,102.65,102.59,102.61,16978.0,86.1366,86.1533,86.103,86.1198,16978.0
2017-06-01 12:50:00,102.6,102.73,102.59,102.66,13720.0,86.1114,86.2205,86.103,86.1617,13720.0
2017-06-01 13:00:00,102.66,102.79,102.64,102.76,23743.0,86.1617,86.2708,86.1449,86.2457,23743.0
2017-06-01 13:10:00,102.76,102.77,102.7,102.71,11123.0,86.2457,86.2541,86.1953,86.2037,11123.0
2017-06-01 13:20:00,102.72,102.78,102.69,102.73,18316.0,86.2121,86.2624,86.1869,86.2205,18316.0
2017-06-01 13:30:00,102.73,102.78,102.7,102.7,20444.0,86.2205,86.2624,86.1953,86.1953,20444.0
2017-06-01 13:40:00,102.7,102.79,102.69,102.78,25634.0,86.1953,86.2708,86.1869,86.2624,25634.0
2017-06-01 13:50:00,102.78,102.84,102.75,102.82,13047.0,86.2624,86.3128,86.2373,86.296,13047.0
2017-06-01 14:00:00,102.83,102.93,102.81,102.92,60966.0,86.3044,86.3883,86.2876,86.38,60966.0
2017-06-01 14:10:00,102.91,103.03,102.89,102.95,58115.0,86.3716,86.4723,86.3548,86.4051,58115.0
2017-06-01 14:20:00,102.95,102.95,102.87,102.89,38076.0,86.4051,86.4051,86.338,86.3548,38076.0
2017-06-01 14:30:00,102.89,102.94,102.85,102.9,58340.0,86.3548,86.3967,86.3212,86.3632,58340.0
2017-06-01 14:40:00,102.88,102.92,102.85,102.86,44963.0,86.3464,86.38,86.3212,86.3296,44963.0
2017-06-01 14:50:00,102.86,102.93,102.82,102.9,37862.0,86.3296,86.3883,86.296,86.3632,37862.0
2017-06-01 15:00:00,102.89,102.96,102.87,102.95,34993.0,86.3548,86.4135,86.338,86.4051,34993.0
2017-06-01 15:10:00,102.95,102.99,102.91,102.97,35350.0,86.4051,86.4387,86.3716,86.4219,35350.0
2017-06-01 15:20:00,102.97,103.06,102.94,103.02,41771.0,86.4219,86.4975,86.3967,86.4639,41771.0
2017-06-01 15:30:00,103.02,103.09,103.0,103.08,41301.0,86.4639,86.5226,86.4471,86.5142,41301.0
2017-06-01 15:40:00,103.08,103.13,103.03,103.09,50279.0,86.5142,86.5562,86.4723,86.5226,50279.0
2017-06-01 15:50:00,103.1,103.36,103.09,103.31,229859.0,86.531,86.7492,86.5226,86.7073,229859.0
2017-06-02 09:30:00,100.12,100.5,98.5,99.8,888692.0,84.0299,84.3489,82.6703,83.7614,888692.0
2017-06-02 09:40:00,99.81,100.23,99.59,100.22,384675.0,83.7698,84.1223,83.5851,84.1139,384675.0
2017-06-02 09:50:00,100.18,100.18,99.85,100.02,292884.0,84.0803,84.0803,83.8033,83.946,292884.0
2017-06-02 10:00:00,100.02,100.06,99.76,99.8,228437.0,83.946,83.9796,83.7278,83.7614,228437.0
2017-06-02 10:10:00,99.81,99.82,99.38,99.67,272706.0,83.7698,83.7781,83.4089,83.6523,272706.0
2017-06-02 10:20:00,99.68,99.93,99.6,99.93,197981.0,83.6606,83.8705,83.5935,83.8705,197981.0
2017-06-02 10:30:00,99.91,100.04,99.8,100.03,205944.0,83.8537,83.9628,83.7614,83.9544,205944.0
2017-06-02 10:40:00,100.04,100.12,99.82,99.97,214910.0,83.9628,84.0299,83.7781,83.904,214910.0
2017-06-02 10:50:00,99.95,100.42,99.8,100.08,359981.0,83.8873,84.2817,83.7614,83.9964,359981.0
2017-06-02 11:00:00,100.07,100.07,99.88,100.02,116354.0,83.988,83.988,83.8285,83.946,116354.0
2017-06-02 11:10:00,100.02,100.02,99.85,100.0,102244.0,83.946,83.946,83.8033,83.9292,102244.0
2017-06-02 11:20:00,99.99,100.0,99.9,99.95,155863.0,83.9208,83.9292,83.8453,83.8873,155863.0
2017-06-02 11:30:00,99.96,100.01,99.94,99.99,119035.0,83.8956,83.9376,83.8789,83.9208,119035.0
2017-06-02 11:40:00,99.99,100.02,99.95,99.95,99271.0,83.9208,83.946,83.8873,83.8873,99271.0
2017-06-02 11:50:00,99.95,100.0,99.83,99.96,115334.0,83.8873,83.9292,83.7865,83.8956,115334.0
2017-06-02 12:00:00,99.96,99.97,99.89,99.95,69410.0,83.8956,83.904,83.8369,83.8873,69410.0
2017-06-02 12:10:00,99.95,99.97,99.92,99.97,40934.0,83.8873,83.904,83.8621,83.904,40934.0
2017-06-02 12:20:00,99.96,99.98,99.91,99.96,46566.0,83.8956,83.9124,83.8537,83.8956,46566.0
2017-06-02 12:30:00,99.97,100.0,99.94,99.99,33360.0,83.904,83.9292,83.8789,83.9208,33360.0
2017-06-02 12:40:00,99.99,99.99,99.88,99.98,82256.0,83.9208,83.9208,83.8285,83.9124,82256.0
2017-06-02 12:50:00,99.96,100.02,99.96,100.0,37064.0,83.8956,83.946,83.8956,83.9292,37064.0
2017-06-02 13:00:00,100.0,100.22,99.96,100.12,67951.0,83.9292,84.1139,83.8956,84.0299,67951.0
2017-06-02 13:10:00,100.12,100.16,100.06,100.1,33359.0,84.0299,84.0635,83.9796,84.0131,33359.0
2017-06-02 13:20:00,100.1,100.19,100.07,100.19,28777.0,84.0131,84.0887,83.988,84.0887,28777.0
2017-06-02 13:30:00,100.18,100.56,100.17,100.39,83783.0,84.0803,84.3992,84.0719,84.2565,83783.0
2017-06-02 13:40:00,100.4,100.46,100.38,100.44,100931.0,84.2649,84.3153,84.2481,84.2985,100931.0
2017-06-02 13:50:00,100.44,100.49,100.4,100.43,138389.0,84.2985,84.3405,84.2649,84.2901,138389.0
2017-06-02 14:00:00,100.43,100.58,100.42,100.48,156750.0,84.2901,84.416,84.2817,84.3321,156750.0
2017-06-02 14:10:00,100.48,100.56,100.47,100.49,71558.0,84.3321,84.3992,84.3237,84.3405,71558.0
2017-06-02 14:20:00,100.48,100.61,100.48,100.57,123681.0,84.3321,84.4412,84.3321,84.4076,123681.0
2017-06-02 14:30:00,100.58,100.71,100.57,100.71,121959.0,84.416,84.5251,84.4076,84.5251,121959.0
2017-06-02 14:40:00,100.71,100.71,100.59,100.65,62580.0,84.5251,84.5251,84.4244,84.4748,62580.0
2017-06-02 14:50:00,100.65,100.71,100.61,100.68,79620.0,84.4748,84.5251,84.4412,84.4999,79620.0
2017-06-02 15:00:00,100.68,100.83,100.66,100.79,72188.0,84.4999,84.6258,84.4831,84.5923,72188.0
2017-06-02 15:10:00,100.78,100.86,100.77,100.82,82322.0,84.5839,84.651,84.5755,84.6174,82322.0
2017-06-02 15:20:00,100.83,101.01,100.81,100.97,86638.0,84.6258,84.7769,84.609,84.7433,86638.0
2017-06-02 15:30:00,100.97,101.01,100.86,100.92,196083.0,84.7433,84.7769,84.651,84.7014,196083.0
2017-06-02 15:40:00,100.92,100.95,100.83,100.91,568793.0,84.7014,84.7265,84.6258,84.693,568793.0
2017-06-02 15:50:00,100.92,101.08,100.9,100.97,837637.0,84.7014,84.8357,84.6846,84.7433,837637.0
2017-06-05 09:30:00,101.1,101.29,100.88,101.21,233213.0,84.8524,85.0119,84.6678,84.9448,233213.0
2017-06-05 09:40:00,101.23,101.23,101.1,101.2,92264.0,84.9615,84.9615,84.8524,84.9364,92264.0
2017-06-05 09:50:00,101.2,101.21,101.15,101.18,99203.0,84.9364,84.9448,84.8944,84.9196,99203.0
2017-06-05 10:00:00,101.19,101.35,101.14,101.17,75511.0,84.928,85.0623,84.886,84.9112,75511.0
2017-06-05 10:10:00,101.17,101.3,101.17,101.3,61368.0,84.9112,85.0203,84.9112,85.0203,61368.0
2017-06-05 10:20:00,101.32,101.48,101.28,101.28,36653.0,85.0371,85.1714,85.0035,85.0035,36653.0
2017-06-05 10:30:00,101.28,101.28,101.14,101.17,95299.0,85.0035,85.0035,84.886,84.9112,95299.0
2017-06-05 10:40:00,101.18,101.27,101.12,101.17,67630.0,84.9196,84.9951,84.8692,84.9112,67630.0
2017-06-05 10:50:00,101.16,101.28,101.16,101.18,85953.0,84.9028,85.0035,84.9028,84.9196,85953.0
2017-06-05 11:00:00,101.18,101.29,101.15,101.22,58050.0,84.9196,85.0119,84.8944,84.9532,58050.0
2017-06-05 11:10:00,101.22,101.26,101.13,101.18,44859.0,84.9532,84.9867,84.8776,84.9196,44859.0
2017-06-05 11:20:00,101.18,101.2,101.11,101.2,113068.0,84.9196,84.9364,84.8608,84.9364,113068.0
2017-06-05 11:30:00,101.19,101.21,101.15,101.17,27442.0,84.928,84.9448,84.8944,84.9112,27442.0
2017-06-05 11:40:00,101.17,101.33,101.15,101.28,105141.0,84.9112,85.0455,84.8944,85.0035,105141.0
2017-06-05 11:50:00,101.29,101.53,101.23,101.53,67388.0,85.0119,85.2133,84.9615,85.2133,67388.0
2017-06-05 12:00:00,101.55,101.63,101.54,101.59,23468.0,85.2301,85.2973,85.2217,85.2637,23468.0
2017-06-05 12:10:00,101.58,101.6,101.49,101.5,23258.0,85.2553,85.2721,85.1798,85.1882,23258.0
2017-06-05 12:20:00,101.51,101.57,101.46,101.56,11321.0,85.1965,85.2469,85.1546,85.2385,11321.0
2017-06-05 12:30:00,101.56,101.6,101.5,101.6,14731.0,85.2385,85.2721,85.1882,85.2721,14731.0
2017-06-05 12:40:00,101.57,101.57,101.34,101.34,33627.0,85.2469,85.2469,85.0539,85.0539,33627.0
2017-06-05 12:50:00,101.33,101.42,101.31,101.36,26376.0,85.0455,85.121,85.0287,85.0707,26376.0
2017-06-05 13:00:00,101.36,101.38,101.3,101.34,23202.0,85.0707,85.0874,85.0203,85.0539,23202.0
2017-06-05 13:10:00,101.34,101.35,101.27,101.3,48860.0,85.0539,85.0623,84.9951,85.0203,48860.0
2017-06-05 13:20:00,101.29,101.3,101.23,101.24,17453.0,85.0119,85.0203,84.9615,84.9699,17453.0
2017-06-05 13:30:00,101.24,101.25,101.14,101.18,80184.0,84.9699,84.9783,84.886,84.9196,80184.0
2017-06-05 13:40:00,101.18,101.2,101.15,101.19,94006.0,84.9196,84.9364,84.8944,84.928,94006.0
2017-06-05 13:50:00,101.19,101.24,101.16,101.19,59683.0,84.928,84.9699,84.9028,84.928,59683.0
2017-06-05 14:00:00,101.18,101.29,101.17,101.2,27345.0,84.9196,85.0119,84.9112,84.9364,27345.0
2017-06-05 14:10:00,101.2,101.23,101.14,101.16,37185.0,84.9364,84.9615,84.886,84.9028,37185.0
2017-06-05 14:20:00,101.16,101.18,101.03,101.08,65776.0,84.9028,84.9196,84.7937,84.8357,65776.0
2017-06-05 14:30:00,101.07,101.11,101.0,101.09,98739.0,84.8273,84.8608,84.7685,84.844,98739.0
2017-06-05 14:40:00,101.09,101.16,101.08,101.13,26996.0,84.844,84.9028,84.8357,84.8776,26996.0
2017-06-05 14:50:00,101.12,101.18,101.08,101.15,19209.0,84.8692,84.9196,84.8357,84.8944,19209.0
2017-06-05 15:00:00,101.15,101.23,101.14,101.23,27307.0,84.8944,84.9615,84.886,84.9615,27307.0
2017-06-05 15:10:00,101.23,101.38,101.23,101.26,36244.0,84.9615,85.0874,84.9615,84.9867,36244.0
2017-06-05 15:20:00,101.28,101.32,101.15,101.18,60187.0,85.0035,85.0371,84.8944,84.9196,60187.0
2017-06-05 15:30:00,101.17,101.26,101.17,101.2,53059.0,84.9112,84.9867,84.9112,84.9364,53059.0
2017-06-05 15:40:00,101.2,101.22,101.17,101.21,80153.0,84.9364,84.9532,84.9112,84.9448,80153.0
2017-06-05 15:50:00,101.2,101.21,101.07,101.11,354940.0,84.9364,84.9448,84.8273,84.8608,354940.0
2017-06-06 09:30:00,101.0,101.04,100.65,100.98,109129.0,84.7685,84.8021,84.4748,84.7517,109129.0
2017-06-06 09:40:00,100.98,101.36,100.86,101.32,41710.0,84.7517,85.0707,84.651,85.0371,41710.0
2017-06-06 09:50:00,101.33,101.33,101.24,101.3,28980.0,85.0455,85.0455,84.9699,85.0203,28980.0
2017-06-06 10:00:00,101.31,101.44,101.22,101.39,24774.0,85.0287,85.1378,84.9532,85.0958,24774.0
2017-06-06 10:10:00,101.41,101.52,101.39,101.45,34573.0,85.1126,85.2049,85.0958,85.1462,34573.0
2017-06-06 10:20:00,101.45,101.46,101.32,101.39,35813.0,85.1462,85.1546,85.0371,85.0958,35813.0
2017-06-06 10:30:00,101.39,101.48,101.35,101.38,68056.0,85.0958,85.1714,85.0623,85.0874,68056.0
2017-06-06 10:40:00,101.37,101.48,101.28,101.47,81967.0,85.079,85.1714,85.0035,85.163,81967.0
2017-06-06 10:50:00,101.48,101.52,101.35,101.37,33170.0,85.1714,85.2049,85.0623,85.079,33170.0
2017-06-06 11:00:00,101.37,101.55,101.37,101.47,28663.0,85.079,85.2301,85.079,85.163,28663.0
2017-06-06 11:10:00,101.48,101.51,101.38,101.43,24397.0,85.1714,85.1965,85.0874,85.1294,24397.0
2017-06-06 11:20:00,101.43,101.52,101.42,101.52,18299.0,85.1294,85.2049,85.121,85.2049,18299.0
2017-06-06 11:30:00,101.51,101.61,101.5,101.57,20909.0,85.1965,85.2805,85.1882,85.2469,20909.0
2017-06-06 11:40:00,101.55,101.66,101.53,101.53,13303.0,85.2301,85.3224,85.2133,85.2133,13303.0
2017-06-06 11:50:00,101.55,101.64,101.52,101.64,15763.0,85.2301,85.3057,85.2049,85.3057,15763.0
2017-06-06 12:00:00,101.64,101.68,101.62,101.63,12021.0,85.3057,85.3392,85.2889,85.2973,12021.0
2017-06-06 12:10:00,101.64,101.72,101.62,101.66,13944.0,85.3057,85.3728,85.2889,85.3224,13944.0
2017-06-06 12:20:00,101.64,101.71,101.62,101.63,14304.0,85.3057,85.3644,85.2889,85.2973,14304.0
2017-06-06 12:30:00,101.65,101.68,101.58,101.6,22824.0,85.314,85.3392,85.2553,85.2721,22824.0
2017-06-06 12:40:00,101.59,101.63,101.53,101.59,13770.0,85.2637,85.2973,85.2133,85.2637,13770.0
2017-06-06 12:50:00,101.6,101.64,101.58,101.59,16456.0,85.2721,85.3057,85.2553,85.2637,16456.0
2017-06-06 13:00:00,101.58,101.59,101.42,101.42,14392.0,85.2553,85.2637,85.121,85.121,14392.0
2017-06-06 13:10:00,101.42,101.45,101.36,101.45,17447.0,85.121,85.1462,85.0707,85.1462,17447.0
2017-06-06 13:20:00,101.44,101.48,101.37,101.4,65961.0,85.1378,85.1714,85.079,85.1042,65961.0
2017-06-06 13:30:00,101.4,101.42,101.32,101.41,36468.0,85.1042,85.121,85.0371,85.1126,36468.0
2017-06-06 13:40:00,101.4,101.49,101.4,101.49,18718.0,85.1042,85.1798,85.1042,85.1798,18718.0
2017-06-06 13:50:00,101.49,101.56,101.44,101.56,56154.0,85.1798,85.2385,85.1378,85.2385,56154.0
2017-06-06 14:00:00,101.56,101.63,101.56,101.57,30430.0,85.2385,85.2973,85.2385,85.2469,30430.0
2017-06-06 14:10:00,101.57,101.59,101.49,101.5,34144.0,85.2469,85.2637,85.1798,85.1882,34144.0
2017-06-06 14:20:00,101.5,101.53,101.48,101.52,14263.0,85.1882,85.2133,85.1714,85.2049,14263.0
2017-06-06 14:30:00,101.51,101.58,101.5,101.52,18169.0,85.1965,85.2553,85.1882,85.2049,18169.0
2017-06-06 14:40:00,101.51,101.53,101.42,101.44,18353.0,85.1965,85.2133,85.121,85.1378,18353.0
2017-06-06 14:50:00,101.43,101.45,101.34,101.37,36172.0,85.1294,85.1462,85.0539,85.079,36172.0
2017-06-06 15:00:00,101.37,101.5,101.35,101.49,56614.0,85.079,85.1882,85.0623,85.1798,56614.0
2017-06-06 15:10:00,101.49,101.52,101.43,101.48,46513.0,85.1798,85.2049,85.1294,85.1714,46513.0
2017-06-06 15:20:00,101.48,101.49,101.41,101.41,61644.0,85.1714,85.1798,85.1126,85.1126,61644.0
2017-06-06 15:30:00,101.41,101.41,101.17,101.25,58222.0,85.1126,85.1126,84.9112,84.9783,58222.0
2017-06-06 15:40:00,101.24,101.28,101.16,101.16,50985.0,84.9699,85.0035,84.9028,84.9028,50985.0
2017-06-06 15:50:00,101.16,101.26,101.14,101.2,103347.0,84.9028,84.9867,84.886,84.9364,103347.0
2017-06-07 09:30:00,101.01,101.46,100.97,101.3,133757.0,85.2556,85.6354,85.2219,85.5004,133757.0
2017-06-07 09:40:00,101.3,101.47,101.28,101.47,62220.0,85.5004,85.6439,85.4835,85.6439,62220.0
2017-06-07 09:50:00,101.45,101.5,101.37,101.46,50821.0,85.627,85.6692,85.5595,85.6354,50821.0
2017-06-07 10:00:00,101.45,101.48,101.3,101.48,119524.0,85.627,85.6523,85.5004,85.6523,119524.0
2017-06-07 10:10:00,101.46,101.5,101.4,101.48,40168.0,85.6354,85.6692,85.5848,85.6523,40168.0
2017-06-07 10:20:00,101.48,101.48,101.3,101.35,63725.0,85.6523,85.6523,85.5004,85.5426,63725.0
2017-06-07 10:30:00,101.37,101.45,101.33,101.41,114292.0,85.5595,85.627,85.5257,85.5932,114292.0
2017-06-07 10:40:00,101.42,101.45,101.27,101.27,50240.0,85.6017,85.627,85.4751,85.4751,50240.0
2017-06-07 10:50:00,101.27,101.34,101.09,101.18,54988.0,85.4751,85.5342,85.3232,85.3991,54988.0
2017-06-07 11:00:00,101.17,101.21,101.13,101.16,29544.0,85.3907,85.4244,85.3569,85.3822,29544.0
2017-06-07 11:10:00,101.15,101.23,101.12,101.16,29038.0,85.3738,85.4413,85.3485,85.3822,29038.0
2017-06-07 11:20:00,101.17,101.17,101.09,101.1,66450.0,85.3907,85.3907,85.3232,85.3316,66450.0
2017-06-07 11:30:00,101.11,101.24,101.09,101.19,27673.0,85.34,85.4498,85.3232,85.4076,27673.0
2017-06-07 11:40:00,101.18,101.18,101.08,101.13,26643.0,85.3991,85.3991,85.3147,85.3569,26643.0
2017-06-07 11:50:00,101.12,101.16,101.09,101.12,31870.0,85.3485,85.3822,85.3232,85.3485,31870.0
2017-06-07 12:00:00,101.12,101.16,100.99,100.99,62090.0,85.3485,85.3822,85.2387,85.2387,62090.0
2017-06-07 12:10:00,100.97,101.08,100.88,100.99,78146.0,85.2219,85.3147,85.1459,85.2387,78146.0
2017-06-07 12:20:00,100.97,101.03,100.79,100.84,28760.0,85.2219,85.2725,85.0699,85.1121,28760.0
2017-06-07 12:30:00,100.84,101.01,100.83,100.94,34779.0,85.1121,85.2556,85.1037,85.1965,34779.0
2017-06-07 12:40:00,100.94,100.96,100.71,100.83,36938.0,85.1965,85.2134,85.0024,85.1037,36938.0
2017-06-07 12:50:00,100.84,100.89,100.74,100.84,54895.0,85.1121,85.1543,85.0277,85.1121,54895.0
2017-06-07 13:00:00,100.86,100.87,100.73,100.76,24747.0,85.129,85.1375,85.0193,85.0446,24747.0
2017-06-07 13:10:00,100.75,100.8,100.72,100.74,23083.0,85.0362,85.0784,85.0109,85.0277,23083.0
2017-06-07 13:20:00,100.72,100.79,100.69,100.76,27803.0,85.0109,85.0699,84.9855,85.0446,27803.0
2017-06-07 13:30:00,100.76,100.82,100.73,100.78,13407.0,85.0446,85.0953,85.0193,85.0615,13407.0
2017-06-07 13:40:00,100.77,100.82,100.74,100.81,24291.0,85.0531,85.0953,85.0277,85.0868,24291.0
2017-06-07 13:50:00,100.81,100.83,100.74,100.74,38520.0,85.0868,85.1037,85.0277,85.0277,38520.0
2017-06-07 14:00:00,100.75,100.9,100.72,100.86,29836.0,85.0362,85.1628,85.0109,85.129,29836.0
2017-06-07 14:10:00,100.86,100.86,100.77,100.79,14556.0,85.129,85.129,85.0531,85.0699,14556.0
2017-06-07 14:20:00,100.8,100.83,100.75,100.82,15072.0,85.0784,85.1037,85.0362,85.0953,15072.0
2017-06-07 14:30:00,100.81,100.84,100.8,100.81,12358.0,85.0868,85.1121,85.0784,85.0868,12358.0
2017-06-07 14:40:00,100.81,100.87,100.78,100.84,22845.0,85.0868,85.1375,85.0615,85.1121,22845.0
2017-06-07 14:50:00,100.84,100.87,100.81,100.81,19199.0,85.1121,85.1375,85.0868,85.0868,19199.0
2017-06-07 15:00:00,100.8,100.86,100.75,100.83,27247.0,85.0784,85.129,85.0362,85.1037,27247.0
2017-06-07 15:10:00,100.83,100.92,100.81,100.89,48247.0,85.1037,85.1797,85.0868,85.1543,48247.0
2017-06-07 15:20:00,100.9,100.96,100.89,100.93,35486.0,85.1628,85.2134,85.1543,85.1881,35486.0
2017-06-07 15:30:00,100.94,101.0,100.91,100.94,40362.0,85.1965,85.2472,85.1712,85.1965,40362.0
2017-06-07 15:40:00,100.95,101.04,100.92,100.98,89909.0,85.205,85.281,85.1797,85.2303,89909.0
2017-06-07 15:50:00,100.96,101.0,100.9,100.94,187277.0,85.2134,85.2472,85.1628,85.1965,187277.0
2017-06-08 09:30:00,101.11,101.25,100.8,100.96,50154.0,85.34,85.4582,85.0784,85.2134,50154.0
2017-06-08 09:40:00,100.91,101.01,100.83,100.88,144119.0,85.1712,85.2556,85.1037,85.1459,144119.0
2017-06-08 09:50:00,100.92,101.11,100.88,101.02,82691.0,85.1797,85.34,85.1459,85.2641,82691.0
2017-06-08 10:00:00,101.05,101.06,100.96,101.0,29328.0,85.2894,85.2978,85.2134,85.2472,29328.0
2017-06-08 10:10:00,101.01,101.04,100.94,100.99,67768.0,85.2556,85.281,85.1965,85.2387,67768.0
2017-06-08 10:20:00,100.98,100.99,100.61,100.76,94516.0,85.2303,85.2387,84.918,85.0446,94516.0
2017-06-08 10:30:00,100.75,100.9,100.69,100.88,21790.0,85.0362,85.1628,84.9855,85.1459,21790.0
2017-06-08 10:40:00,100.88,100.88,100.76,100.79,19889.0,85.1459,85.1459,85.0446,85.0699,19889.0
2017-06-08 10:50:00,100.79,101.09,100.79,101.08,29657.0,85.0699,85.3232,85.0699,85.3147,29657.0
2017-06-08 11:00:00,101.08,101.15,101.04,101.12,23084.0,85.3147,85.3738,85.281,85.3485,23084.0
2017-06-08 11:10:00,101.12,101.27,101.12,101.25,72080.0,85.3485,85.4751,85.3485,85.4582,72080.0
2017-06-08 11:20:00,101.25,101.25,101.04,101.15,82323.0,85.4582,85.4582,85.281,85.3738,82323.0
2017-06-08 11:30:00,101.14,101.18,101.02,101.04,30881.0,85.3654,85.3991,85.2641,85.281,30881.0
2017-06-08 11:40:00,101.04,101.05,100.93,100.97,26426.0,85.281,85.2894,85.1881,85.2219,26426.0
2017-06-08 11:50:00,100.97,101.03,100.95,101.02,46247.0,85.2219,85.2725,85.205,85.2641,46247.0
2017-06-08 12:00:00,101.03,101.14,101.02,101.1,19808.0,85.2725,85.3654,85.2641,85.3316,19808.0
2017-06-08 12:10:00,101.1,101.23,101.07,101.21,44875.0,85.3316,85.4413,85.3063,85.4244,44875.0
2017-06-08 12:20:00,101.21,101.25,101.1,101.12,14451.0,85.4244,85.4582,85.3316,85.3485,14451.0
2017-06-08 12:30:00,101.12,101.15,101.11,101.13,34960.0,85.3485,85.3738,85.34,85.3569,34960.0
2017-06-08 12:40:00,101.13,101.16,101.03,101.03,33493.0,85.3569,85.3822,85.2725,85.2725,33493.0
2017-06-08 12:50:00,101.02,101.1,101.02,101.02,27616.0,85.2641,85.3316,85.2641,85.2641,27616.0
2017-06-08 13:00:00,101.02,101.03,100.97,100.99,14553.0,85.2641,85.2725,85.2219,85.2387,14553.0
2017-06-08 13:10:00,101.01,101.02,100.92,100.92,16904.0,85.2556,85.2641,85.1797,85.1797,16904.0
2017-06-08 13:20:00,100.92,100.97,100.84,100.91,91494.0,85.1797,85.2219,85.1121,85.1712,91494.0
2017-06-08 13:30:00,100.91,101.06,100.9,100.98,35858.0,85.1712,85.2978,85.1628,85.2303,35858.0
2017-06-08 13:40:00,100.96,101.04,100.94,101.04,18639.0,85.2134,85.281,85.1965,85.281,18639.0
2017-06-08 13:50:00,101.04,101.06,101.0,101.02,17280.0,85.281,85.2978,85.2472,85.2641,17280.0
2017-06-08 14:00:00,101.02,101.04,100.9,100.94,21849.0,85.2641,85.281,85.1628,85.1965,21849.0
2017-06-08 14:10:00,100.95,100.95,100.69,100.72,21031.0,85.205,85.205,84.9855,85.0109,21031.0
2017-06-08 14:20:00,100.71,100.72,100.59,100.63,116301.0,85.0024,85.0109,84.9011,84.9349,116301.0
2017-06-08 14:30:00,100.63,100.65,100.57,100.63,29784.0,84.9349,84.9518,84.8843,84.9349,29784.0
2017-06-08 14:40:00,100.63,100.73,100.55,100.59,83033.0,84.9349,85.0193,84.8674,84.9011,83033.0
2017-06-08 14:50:00,100.6,100.64,100.44,100.48,109930.0,84.9096,84.9433,84.7745,84.8083,109930.0
2017-06-08 15:00:00,100.47,100.55,100.46,100.55,41584.0,84.7999,84.8674,84.7914,84.8674,41584.0
2017-06-08 15:10:00,100.54,100.65,100.48,100.65,45911.0,84.8589,84.9518,84.8083,84.9518,45911.0
2017-06-08 15:20:00,100.65,100.69,100.58,100.66,117133.0,84.9518,84.9855,84.8927,84.9602,117133.0
2017-06-08 15:30:00,100.65,100.7,100.6,100.68,81896.0,84.9518,84.994,84.9096,84.9771,81896.0
2017-06-08 15:40:00,100.68,100.7,100.58,100.67,51449.0,84.9771,84.994,84.8927,84.9687,51449.0
2017-06-08 15:50:00,100.69,100.78,100.66,100.77,216842.0,84.9855,85.0615,84.9602,85.0531,216842.0
2017-06-09 09:30:00,100.86,100.86,100.42,100.49,57181.0,85.129,85.129,84.7577,84.8167,57181.0
2017-06-09 09:40:00,100.51,100.79,100.49,100.7,62896.0,84.8336,85.0699,84.8167,84.994,62896.0
2017-06-09 09:50:00,100.66,100.94,100.66,100.85,21244.0,84.9602,85.1965,84.9602,85.1206,21244.0
2017-06-09 10:00:00,100.85,100.95,100.79,100.93,71509.0,85.1206,85.205,85.0699,85.1881,71509.0
2017-06-09 10:10:00,100.96,101.08,100.96,100.98,74692.0,85.2134,85.3147,85.2134,85.2303,74692.0
2017-06-09 10:20:00,100.98,101.26,100.94,101.09,54563.0,85.2303,85.4666,85.1965,85.3232,54563.0
2017-06-09 10:30:00,101.09,101.16,101.03,101.03,60186.0,85.3232,85.3822,85.2725,85.2725,60186.0
2017-06-09 10:40:00,101.04,101.11,100.94,101.02,65961.0,85.281,85.34,85.1965,85.2641,65961.0
2017-06-09 10:50:00,101.02,101.02,100.98,101.02,40592.0,85.2641,85.2641,85.2303,85.2641,40592.0
2017-06-09 11:00:00,101.01,101.17,100.96,101.17,101904.0,85.2556,85.3907,85.2134,85.3907,101904.0
2017-06-09 11:10:00,101.18,101.23,101.04,101.09,29519.0,85.3991,85.4413,85.281,85.3232,29519.0
2017-06-09 11:20:00,101.05,101.14,100.99,101.1,19534.0,85.2894,85.3654,85.2387,85.3316,19534.0
2017-06-09 11:30:00,101.1,101.15,101.07,101.09,28383.0,85.3316,85.3738,85.3063,85.3232,28383.0
2017-06-09 11:40:00,101.08,101.15,101.0,101.06,18192.0,85.3147,85.3738,85.2472,85.2978,18192.0
2017-06-09 11:50:00,101.05,101.06,100.95,101.01,13071.0,85.2894,85.2978,85.205,85.2556,13071.0
2017-06-09 12:00:00,101.0,101.11,100.97,101.02,218441.0,85.2472,85.34,85.2219,85.2641,218441.0
2017-06-09 12:10:00,101.02,101.07,100.99,101.04,267595.0,85.2641,85.3063,85.2387,85.281,267595.0
2017-06-09 12:20:00,101.04,101.09,100.98,101.07,157255.0,85.281,85.3232,85.2303,85.3063,157255.0
2017-06-09 12:30:00,101.07,101.07,100.94,101.0,78937.0,85.3063,85.3063,85.1965,85.2472,78937.0
2017-06-09 12:40:00,100.99,101.06,100.94,101.0,60201.0,85.2387,85.2978,85.1965,85.2472,60201.0
2017-06-09 12:50:00,101.01,101.08,100.9,100.91,21511.0,85.2556,85.3147,85.1628,85.1712,21511.0
2017-06-09 13:00:00,100.91,100.95,100.63,100.65,24044.0,85.1712,85.205,84.9349,84.9518,24044.0
2017-06-09 13:10:00,100.64,100.64,100.39,100.44,34111.0,84.9433,84.9433,84.7323,84.7745,34111.0
2017-06-09 13:20:00,100.4,100.5,100.33,100.36,76162.0,84.7408,84.8252,84.6817,84.707,76162.0
2017-06-09 13:30:00,100.36,100.46,100.22,100.4,44007.0,84.707,84.7914,84.5888,84.7408,44007.0
2017-06-09 13:40:00,100.41,100.46,100.26,100.31,53694.0,84.7492,84.7914,84.6226,84.6648,53694.0
2017-06-09 13:50:00,100.32,100.47,100.3,100.34,44481.0,84.6732,84.7999,84.6564,84.6901,44481.0
2017-06-09 14:00:00,100.33,100.47,100.32,100.38,35737.0,84.6817,84.7999,84.6732,84.7239,35737.0
2017-06-09 14:10:00,100.39,100.53,100.33,100.52,26077.0,84.7323,84.8505,84.6817,84.8421,26077.0
2017-06-09 14:20:00,100.51,100.56,100.39,100.39,23779.0,84.8336,84.8758,84.7323,84.7323,23779.0
2017-06-09 14:30:00,100.39,100.44,100.27,100.32,129909.0,84.7323,84.7745,84.631,84.6732,129909.0
2017-06-09 14:40:00,100.31,100.31,99.87,99.89,198005.0,84.6648,84.6648,84.2934,84.3103,198005.0
2017-06-09 14:50:00,99.85,100.14,99.85,100.05,163696.0,84.2766,84.5213,84.2766,84.4454,163696.0
2017-06-09 15:00:00,100.05,100.28,100.03,100.22,105567.0,84.4454,84.6395,84.4285,84.5888,105567.0
2017-06-09 15:10:00,100.23,100.3,100.12,100.27,71933.0,84.5973,84.6564,84.5044,84.631,71933.0
2017-06-09 15:20:00,100.27,100.27,99.98,100.09,78268.0,84.631,84.631,84.3863,84.4791,78268.0
2017-06-09 15:30:00,100.1,100.14,99.88,99.99,88289.0,84.4876,84.5213,84.3019,84.3947,88289.0
2017-06-09 15:40:00,99.98,100.01,99.89,99.96,155695.0,84.3863,84.4116,84.3103,84.3694,155695.0
2017-06-09 15:50:00,99.96,100.19,99.95,100.11,256965.0,84.3694,84.5635,84.361,84.496,256965.0
2017-06-12 09:30:00,100.37,101.05,100.02,100.48,128168.0,84.7155,85.2894,84.42,84.8083,128168.0
2017-06-12 09:40:00,100.46,100.8,100.36,100.54,61424.0,84.7914,85.0784,84.707,84.8589,61424.0
2017-06-12 09:50:00,100.53,100.54,100.26,100.45,51087.0,84.8505,84.8589,84.6226,84.783,51087.0
2017-06-12 10:00:00,100.46,100.56,100.38,100.52,65536.0,84.7914,84.8758,84.7239,84.8421,65536.0
2017-06-12 10:10:00,100.51,100.98,100.51,100.98,44646.0,84.8336,85.2303,84.8336,85.2303,44646.0
2017-06-12 10:20:00,101.0,101.03,100.86,100.89,36107.0,85.2472,85.2725,85.129,85.1543,36107.0
2017-06-12 10:30:00,100.91,101.14,100.88,101.07,80339.0,85.1712,85.3654,85.1459,85.3063,80339.0
2017-06-12 10:40:00,101.05,101.05,100.74,100.74,16584.0,85.2894,85.2894,85.0277,85.0277,16584.0
2017-06-12 10:50:00,100.73,100.77,100.61,100.74,38581.0,85.0193,85.0531,84.918,85.0277,38581.0
2017-06-12 11:00:00,100.74,100.91,100.71,100.82,38923.0,85.0277,85.1712,85.0024,85.0953,38923.0
2017-06-12 11:10:00,100.82,100.92,100.82,100.88,17715.0,85.0953,85.1797,85.0953,85.1459,17715.0
2017-06-12 11:20:00,100.88,100.91,100.72,100.78,51659.0,85.1459,85.1712,85.0109,85.0615,51659.0
2017-06-12 11:30:00,100.82,100.94,100.79,100.9,24604.0,85.0953,85.1965,85.0699,85.1628,24604.0
2017-06-12 11:40:00,100.9,101.04,100.9,100.94,24257.0,85.1628,85.281,85.1628,85.1965,24257.0
2017-06-12 11:50:00,100.93,101.02,100.91,101.01,17605.0,85.1881,85.2641,85.1712,85.2556,17605.0
2017-06-12 12:00:00,101.02,101.03,100.92,100.97,52771.0,85.2641,85.2725,85.1797,85.2219,52771.0
2017-06-12 12:10:00,100.96,101.0,100.9,100.95,8864.0,85.2134,85.2472,85.1628,85.205,8864.0
2017-06-12 12:20:00,100.97,100.97,100.83,100.91,7180.0,85.2219,85.2219,85.1037,85.1712,7180.0
2017-06-12 12:30:00,100.91,101.06,100.91,101.06,10202.0,85.1712,85.2978,85.1712,85.2978,10202.0
2017-06-12 12:40:00,101.05,101.08,101.0,101.07,14232.0,85.2894,85.3147,85.2472,85.3063,14232.0
2017-06-12 12:50:00,101.1,101.16,100.96,101.03,15851.0,85.3316,85.3822,85.2134,85.2725,15851.0
2017-06-12 13:00:00,101.03,101.03,100.97,101.0,6961.0,85.2725,85.2725,85.2219,85.2472,6961.0
2017-06-12 13:10:00,100.99,101.13,100.99,101.13,6650.0,85.2387,85.3569,85.2387,85.3569,6650.0
2017-06-12 13:20:00,101.15,101.27,101.15,101.23,15250.0,85.3738,85.4751,85.3738,85.4413,15250.0
2017-06-12 13:30:00,101.23,101.29,101.14,101.23,25018.0,85.4413,85.492,85.3654,85.4413,25018.0
2017-06-12 13:40:00,101.22,101.25,101.16,101.23,11071.0,85.4329,85.4582,85.3822,85.4413,11071.0
2017-06-12 13:50:00,101.24,101.29,101.13,101.16,10613.0,85.4498,85.492,85.3569,85.3822,10613.0
2017-06-12 14:00:00,101.15,101.21,101.12,101.19,15989.0,85.3738,85.4244,85.3485,85.4076,15989.0
2017-06-12 14:10:00,101.19,101.21,101.11,101.11,13297.0,85.4076,85.4244,85.34,85.34,13297.0
2017-06-12 14:20:00,101.11,101.14,101.01,101.09,23181.0,85.34,85.3654,85.2556,85.3232,23181.0
2017-06-12 14:30:00,101.08,101.18,101.04,101.16,28182.0,85.3147,85.3991,85.281,85.3822,28182.0
2017-06-12 14:40:00,101.16,101.22,101.11,101.13,19755.0,85.3822,85.4329,85.34,85.3569,19755.0
2017-06-12 14:50:00,101.13,101.2,101.1,101.15,61333.0,85.3569,85.416,85.3316,85.3738,61333.0
2017-06-12 15:00:00,101.15,101.19,101.12,101.17,47745.0,85.3738,85.4076,85.3485,85.3907,47745.0
2017-06-12 15:10:00,101.17,101.23,101.13,101.19,32253.0,85.3907,85.4413,85.3569,85.4076,32253.0
2017-06-12 15:20:00,101.19,101.22,101.13,101.2,44879.0,85.4076,85.4329,85.3569,85.416,44879.0
2017-06-12 15:30:00,101.2,101.29,101.18,101.27,37879.0,85.416,85.492,85.3991,85.4751,37879.0
2017-06-12 15:40:00,101.26,101.35,101.23,101.29,86219.0,85.4666,85.5426,85.4413,85.492,86219.0
2017-06-12 15:50:00,101.29,101.56,101.29,101.54,186303.0,85.492,85.7198,85.492,85.703,186303.0
2017-06-13 09:30:00,101.61,101.74,101.15,101.71,57946.0,85.762,85.8718,85.3738,85.8465,57946.0
2017-06-13 09:40:00,101.72,101.95,101.62,101.91,36839.0,85.8549,86.049,85.7705,86.0153,36839.0
2017-06-13 09:50:00,101.92,101.92,101.55,101.79,31336.0,86.0237,86.0237,85.7114,85.914,31336.0
2017-06-13 10:00:00,101.82,101.92,101.7,101.83,31546.0,85.9393,86.0237,85.838,85.9477,31546.0
2017-06-13 10:10:00,101.82,101.82,101.47,101.56,37728.0,85.9393,85.9393,85.6439,85.7198,37728.0
2017-06-13 10:20:00,101.56,101.72,101.56,101.67,19664.0,85.7198,85.8549,85.7198,85.8127,19664.0
2017-06-13 10:30:00,101.69,101.69,101.6,101.62,27979.0,85.8296,85.8296,85.7536,85.7705,27979.0
2017-06-13 10:40:00,101.63,101.66,101.5,101.66,24313.0,85.7789,85.8043,85.6692,85.8043,24313.0
2017-06-13 10:50:00,101.67,101.94,101.66,101.85,111199.0,85.8127,86.0406,85.8043,85.9646,111199.0
2017-06-13 11:00:00,101.83,101.86,101.69,101.86,20594.0,85.9477,85.9731,85.8296,85.9731,20594.0
2017-06-13 11:10:00,101.86,101.94,101.77,101.81,22719.0,85.9731,86.0406,85.8971,85.9309,22719.0
2017-06-13 11:20:00,101.8,101.84,101.75,101.8,16113.0,85.9224,85.9562,85.8802,85.9224,16113.0
2017-06-13 11:30:00,101.8,101.85,101.75,101.82,19892.0,85.9224,85.9646,85.8802,85.9393,19892.0
2017-06-13 11:40:00,101.82,101.83,101.73,101.74,22420.0,85.9393,85.9477,85.8633,85.8718,22420.0
2017-06-13 11:50:00,101.74,101.81,101.73,101.8,13889.0,85.8718,85.9309,85.8633,85.9224,13889.0
2017-06-13 12:00:00,101.8,101.81,101.71,101.72,26357.0,85.9224,85.9309,85.8465,85.8549,26357.0
2017-06-13 12:10:00,101.73,101.78,101.72,101.76,9871.0,85.8633,85.9055,85.8549,85.8887,9871.0
2017-06-13 12:20:00,101.77,101.78,101.71,101.73,18401.0,85.8971,85.9055,85.8465,85.8633,18401.0
2017-06-13 12:30:00,101.72,101.78,101.71,101.78,10897.0,85.8549,85.9055,85.8465,85.9055,10897.0
2017-06-13 12:40:00,101.78,101.79,101.73,101.75,19684.0,85.9055,85.914,85.8633,85.8802,19684.0
2017-06-13 12:50:00,101.75,101.82,101.71,101.82,19512.0,85.8802,85.9393,85.8465,85.9393,19512.0
2017-06-13 13:00:00,101.83,101.91,101.74,101.89,61113.0,85.9477,86.0153,85.8718,85.9984,61113.0
2017-06-13 13:10:00,101.89,101.89,101.78,101.8,92115.0,85.9984,85.9984,85.9055,85.9224,92115.0
2017-06-13 13:20:00,101.81,102.04,101.79,102.04,60776.0,85.9309,86.125,85.914,86.125,60776.0
2017-06-13 13:30:00,102.06,102.07,101.93,102.07,49613.0,86.1419,86.1503,86.0321,86.1503,49613.0
2017-06-13 13:40:00,102.06,102.08,101.95,101.99,22678.0,86.1419,86.1587,86.049,86.0828,22678.0
2017-06-13 13:50:00,102.0,102.08,101.97,102.01,97349.0,86.0912,86.1587,86.0659,86.0997,97349.0
2017-06-13 14:00:00,102.01,102.01,101.92,101.96,54505.0,86.0997,86.0997,86.0237,86.0575,54505.0
2017-06-13 14:10:00,101.97,101.97,101.85,101.91,44378.0,86.0659,86.0659,85.9646,86.0153,44378.0
2017-06-13 14:20:00,101.9,101.97,101.87,101.89,35887.0,86.0068,86.0659,85.9815,85.9984,35887.0
2017-06-13 14:30:00,101.9,101.94,101.85,101.87,34755.0,86.0068,86.0406,85.9646,85.9815,34755.0
2017-06-13 14:40:00,101.87,101.89,101.83,101.86,26929.0,85.9815,85.9984,85.9477,85.9731,26929.0
2017-06-13 14:50:00,101.87,101.87,101.77,101.86,64520.0,85.9815,85.9815,85.8971,85.9731,64520.0
2017-06-13 15:00:00,101.86,101.87,101.83,101.83,44074.0,85.9731,85.9815,85.9477,85.9477,44074.0
2017-06-13 15:10:00,101.83,101.87,101.79,101.85,100496.0,85.9477,85.9815,85.914,85.9646,100496.0
2017-06-13 15:20:00,101.86,102.04,101.84,102.03,83367.0,85.9731,86.125,85.9562,86.1165,83367.0
2017-06-13 15:30:00,102.02,102.04,101.95,101.98,51764.0,86.1081,86.125,86.049,86.0743,51764.0
2017-06-13 15:40:00,101.99,102.01,101.88,102.0,65867.0,86.0828,86.0997,85.9899,86.0912,65867.0
2017-06-13 15:50:00,102.0,102.01,101.75,101.87,217936.0,86.0912,86.0997,85.8802,85.9815,217936.0
2017-06-14 09:30:00,102.19,102.22,101.73,101.88,104655.0,86.2516,86.2769,85.8633,85.9899,104655.0
2017-06-14 09:40:00,102.0,102.1,101.76,102.04,104903.0,86.0912,86.1756,85.8887,86.125,104903.0
2017-06-14 09:50:00,102.06,102.23,101.97,102.16,42359.0,86.1419,86.2853,86.0659,86.2263,42359.0
2017-06-14 10:00:00,102.15,102.31,102.15,102.18,25180.0,86.2178,86.3529,86.2178,86.2431,25180.0
2017-06-14 10:10:00,102.19,102.27,102.08,102.25,25707.0,86.2516,86.3191,86.1587,86.3022,25707.0
2017-06-14 10:20:00,102.25,102.25,102.11,102.11,18520.0,86.3022,86.3022,86.1841,86.1841,18520.0
2017-06-14 10:30:00,102.11,102.17,101.93,102.1,91595.0,86.1841,86.2347,86.0321,86.1756,91595.0
2017-06-14 10:40:00,102.1,102.1,101.83,101.89,174790.0,86.1756,86.1756,85.9477,85.9984,174790.0
2017-06-14 10:50:00,101.89,101.98,101.73,101.73,45677.0,85.9984,86.0743,85.8633,85.8633,45677.0
2017-06-14 11:00:00,101.74,101.92,101.7,101.92,30421.0,85.8718,86.0237,85.838,86.0237,30421.0
2017-06-14 11:10:00,101.91,102.0,101.89,101.96,20616.0,86.0153,86.0912,85.9984,86.0575,20616.0
2017-06-14 11:20:00,101.96,101.99,101.92,101.97,25259.0,86.0575,86.0828,86.0237,86.0659,25259.0
2017-06-14 11:30:00,101.99,101.99,101.92,101.96,19933.0,86.0828,86.0828,86.0237,86.0575,19933.0
2017-06-14 11:40:00,101.96,102.01,101.86,101.98,30518.0,86.0575,86.0997,85.9731,86.0743,30518.0
2017-06-14 11:50:00,101.97,102.01,101.92,102.01,25708.0,86.0659,86.0997,86.0237,86.0997,25708.0
2017-06-14 12:00:00,102.01,102.02,101.96,101.99,17675.0,86.0997,86.1081,86.0575,86.0828,17675.0
2017-06-14 12:10:00,101.98,102.0,101.93,101.94,31740.0,86.0743,86.0912,86.0321,86.0406,31740.0
2017-06-14 12:20:00,101.95,101.97,101.89,101.89,16997.0,86.049,86.0659,85.9984,85.9984,16997.0
2017-06-14 12:30:00,101.89,101.91,101.84,101.91,11297.0,85.9984,86.0153,85.9562,86.0153,11297.0
2017-06-14 12:40:00,101.92,101.94,101.85,101.86,9635.0,86.0237,86.0406,85.9646,85.9731,9635.0
2017-06-14 12:50:00,101.86,101.87,101.8,101.84,12055.0,85.9731,85.9815,85.9224,85.9562,12055.0
2017-06-14 13:00:00,101.84,101.89,101.77,101.8,57427.0,85.9562,85.9984,85.8971,85.9224,57427.0
2017-06-14 13:10:00,101.81,101.83,101.74,101.77,13287.0,85.9309,85.9477,85.8718,85.8971,13287.0
2017-06-14 13:20:00,101.76,101.79,101.75,101.76,15562.0,85.8887,85.914,85.8802,85.8887,15562.0
2017-06-14 13:30:00,101.76,101.85,101.73,101.8,52672.0,85.8887,85.9646,85.8633,85.9224,52672.0
2017-06-14 13:40:00,101.8,101.82,101.76,101.79,21334.0,85.9224,85.9393,85.8887,85.914,21334.0
2017-06-14 13:50:00,101.8,101.8,101.73,101.79,20508.0,85.9224,85.9224,85.8633,85.914,20508.0
2017-06-14 14:00:00,101.78,102.02,101.65,101.85,61437.0,85.9055,86.1081,85.7958,85.9646,61437.0
2017-06-14 14:10:00,101.85,101.89,101.63,101.64,91426.0,85.9646,85.9984,85.7789,85.7874,91426.0
2017-06-14 14:20:00,101.62,101.74,101.61,101.7,35223.0,85.7705,85.8718,85.762,85.838,35223.0
2017-06-14 14:30:00,101.69,101.75,101.6,101.65,41077.0,85.8296,85.8802,85.7536,85.7958,41077.0
2017-06-14 14:40:00,101.65,101.67,101.33,101.34,110101.0,85.7958,85.8127,85.5257,85.5342,110101.0
2017-06-14 14:50:00,101.33,101.46,101.32,101.33,21053.0,85.5257,85.6354,85.5173,85.5257,21053.0
2017-06-14 15:00:00,101.33,101.37,101.22,101.22,27854.0,85.5257,85.5595,85.4329,85.4329,27854.0
2017-06-14 15:10:00,101.22,101.22,100.83,101.01,113495.0,85.4329,85.4329,85.1037,85.2556,113495.0
2017-06-14 15:20:00,101.01,101.14,100.94,101.07,88669.0,85.2556,85.3654,85.1965,85.3063,88669.0
2017-06-14 15:30:00,101.07,101.2,101.02,101.12,116365.0,85.3063,85.416,85.2641,85.3485,116365.0
2017-06-14 15:40:00,101.12,101.26,101.07,101.23,135402.0,85.3485,85.4666,85.3063,85.4413,135402.0
2017-06-14 15:50:00,101.24,101.25,101.13,101.24,358597.0,85.4498,85.4582,85.3569,85.4498,358597.0
2017-06-15 09:30:00,100.88,101.36,100.88,100.91,36942.0,85.1459,85.551,85.1459,85.1712,36942.0
2017-06-15 09:40:00,100.92,100.98,100.6,100.98,25038.0,85.1797,85.2303,84.9096,85.2303,25038.0
2017-06-15 09:50:00,100.95,100.97,100.69,100.93,31968.0,85.205,85.2219,84.9855,85.1881,31968.0
2017-06-15 10:00:00,100.9,101.12,100.88,101.05,17606.0,85.1628,85.3485,85.1459,85.2894,17606.0
2017-06-15 10:10:00,101.01,101.08,100.93,101.03,16110.0,85.2556,85.3147,85.1881,85.2725,16110.0
2017-06-15 10:20:00,101.0,101.0,100.8,100.91,20171.0,85.2472,85.2472,85.0784,85.1712,20171.0
2017-06-15 10:30:00,100.93,100.97,100.82,100.89,22094.0,85.1881,85.2219,85.0953,85.1543,22094.0
2017-06-15 10:40:00,100.88,100.89,100.78,100.87,27940.0,85.1459,85.1543,85.0615,85.1375,27940.0
2017-06-15 10:50:00,100.86,101.02,100.82,101.01,43067.0,85.129,85.2641,85.0953,85.2556,43067.0
2017-06-15 11:00:00,101.04,101.08,100.95,100.99,30683.0,85.281,85.3147,85.205,85.2387,30683.0
2017-06-15 11:10:00,100.99,101.23,100.98,101.2,14518.0,85.2387,85.4413,85.2303,85.416,14518.0
2017-06-15 11:20:00,101.19,101.29,101.15,101.27,15697.0,85.4076,85.492,85.3738,85.4751,15697.0
2017-06-15 11:30:00,101.26,101.33,101.21,101.22,12622.0,85.4666,85.5257,85.4244,85.4329,12622.0
2017-06-15 11:40:00,101.23,101.25,101.07,101.11,18801.0,85.4413,85.4582,85.3063,85.34,18801.0
2017-06-15 11:50:00,101.11,101.22,101.04,101.19,16657.0,85.34,85.4329,85.281,85.4076,16657.0
2017-06-15 12:00:00,101.19,101.22,101.13,101.19,25295.0,85.4076,85.4329,85.3569,85.4076,25295.0
2017-06-15 12:10:00,101.19,101.31,101.14,101.28,17822.0,85.4076,85.5088,85.3654,85.4835,17822.0
2017-06-15 12:20:00,101.27,101.35,101.21,101.34,9399.0,85.4751,85.5426,85.4244,85.5342,9399.0
2017-06-15 12:30:00,101.35,101.41,101.31,101.41,8998.0,85.5426,85.5932,85.5088,85.5932,8998.0
2017-06-15 12:40:00,101.4,101.5,101.37,101.48,8319.0,85.5848,85.6692,85.5595,85.6523,8319.0
2017-06-15 12:50:00,101.47,101.58,101.42,101.55,10228.0,85.6439,85.7367,85.6017,85.7114,10228.0
2017-06-15 13:00:00,101.53,101.58,101.48,101.53,8263.0,85.6945,85.7367,85.6523,85.6945,8263.0
2017-06-15 13:10:00,101.53,101.7,101.51,101.7,11581.0,85.6945,85.838,85.6776,85.838,11581.0
2017-06-15 13:20:00,101.72,101.73,101.65,101.68,12251.0,85.8549,85.8633,85.7958,85.8211,12251.0
2017-06-15 13:30:00,101.7,101.73,101.69,101.71,20155.0,85.838,85.8633,85.8296,85.8465,20155.0
2017-06-15 13:40:00,101.71,101.74,101.59,101.62,10932.0,85.8465,85.8718,85.7452,85.7705,10932.0
2017-06-15 13:50:00,101.62,101.7,101.56,101.7,28993.0,85.7705,85.838,85.7198,85.838,28993.0
2017-06-15 14:00:00,101.7,101.74,101.66,101.73,21157.0,85.838,85.8718,85.8043,85.8633,21157.0
2017-06-15 14:10:00,101.73,101.85,101.72,101.82,23148.0,85.8633,85.9646,85.8549,85.9393,23148.0
2017-06-15 14:20:00,101.83,101.98,101.83,101.94,33020.0,85.9477,86.0743,85.9477,86.0406,33020.0
2017-06-15 14:30:00,101.93,101.99,101.9,101.95,45915.0,86.0321,86.0828,86.0068,86.049,45915.0
2017-06-15 14:40:00,101.96,102.13,101.96,102.11,23954.0,86.0575,86.2009,86.0575,86.1841,23954.0
2017-06-15 14:50:00,102.12,102.17,102.05,102.17,34322.0,86.1925,86.2347,86.1334,86.2347,34322.0
2017-06-15 15:00:00,102.18,102.25,102.17,102.24,54842.0,86.2431,86.3022,86.2347,86.2938,54842.0
2017-06-15 15:10:00,102.24,102.29,102.19,102.23,66525.0,86.2938,86.336,86.2516,86.2853,66525.0
2017-06-15 15:20:00,102.23,102.3,102.21,102.28,48799.0,86.2853,86.3444,86.2685,86.3276,48799.0
2017-06-15 15:30:00,102.27,102.27,102.14,102.14,41239.0,86.3191,86.3191,86.2094,86.2094,41239.0
2017-06-15 15:40:00,102.14,102.17,102.04,102.12,228153.0,86.2094,86.2347,86.125,86.1925,228153.0
2017-06-15 15:50:00,102.12,102.2,102.09,102.18,112398.0,86.1925,86.26,86.1672,86.2431,112398.0
2017-06-16 09:30:00,101.65,102.65,101.65,101.8,738192.0,85.7958,86.6398,85.7958,85.9224,738192.0
2017-06-16 09:40:00,101.8,102.13,101.73,101.98,62363.0,85.9224,86.2009,85.8633,86.0743,62363.0
2017-06-16 09:50:00,101.98,102.02,101.66,101.69,52476.0,86.0743,86.1081,85.8043,85.8296,52476.0
2017-06-16 10:00:00,101.74,101.98,101.67,101.96,29018.0,85.8718,86.0743,85.8127,86.0575,29018.0
2017-06-16 10:10:00,101.99,102.09,101.92,101.92,17966.0,86.0828,86.1672,86.0237,86.0237,17966.0
2017-06-16 10:20:00,101.92,101.99,101.8,101.94,24812.0,86.0237,86.0828,85.9224,86.0406,24812.0
2017-06-16 10:30:00,101.95,102.01,101.85,101.96,24886.0,86.049,86.0997,85.9646,86.0575,24886.0
2017-06-16 10:40:00,101.93,101.98,101.82,101.92,25704.0,86.0321,86.0743,85.9393,86.0237,25704.0
2017-06-16 10:50:00,101.92,102.05,101.84,102.05,71102.0,86.0237,86.1334,85.9562,86.1334,71102.0
2017-06-16 11:00:00,102.04,102.15,102.02,102.14,22468.0,86.125,86.2178,86.1081,86.2094,22468.0
2017-06-16 11:10:00,102.14,102.28,102.09,102.26,17254.0,86.2094,86.3276,86.1672,86.3107,17254.0
2017-06-16 11:20:00,102.26,102.32,102.26,102.31,18052.0,86.3107,86.3613,86.3107,86.3529,18052.0
2017-06-16 11:30:00,102.3,102.61,102.3,102.6,18235.0,86.3444,86.6061,86.3444,86.5976,18235.0
2017-06-16 11:40:00,102.59,102.61,102.53,102.56,15136.0,86.5892,86.6061,86.5386,86.5639,15136.0
2017-06-16 11:50:00,102.56,102.72,102.56,102.7,12652.0,86.5639,86.6989,86.5639,86.682,12652.0
2017-06-16 12:00:00,102.7,102.95,102.69,102.94,25472.0,86.682,86.8931,86.6736,86.8846,25472.0
2017-06-16 12:10:00,102.94,102.95,102.74,102.75,19770.0,86.8846,86.8931,86.7158,86.7242,19770.0
2017-06-16 12:20:00,102.75,102.98,102.71,102.97,78060.0,86.7242,86.9184,86.6905,86.9099,78060.0
2017-06-16 12:30:00,102.95,103.0,102.9,102.93,52691.0,86.8931,86.9353,86.8509,86.8762,52691.0
2017-06-16 12:40:00,102.94,102.98,102.92,102.95,28294.0,86.8846,86.9184,86.8677,86.8931,28294.0
2017-06-16 12:50:00,102.94,103.0,102.91,102.95,21194.0,86.8846,86.9353,86.8593,86.8931,21194.0
2017-06-16 13:00:00,102.95,102.98,102.93,102.96,22568.0,86.8931,86.9184,86.8762,86.9015,22568.0
2017-06-16 13:10:00,102.95,102.95,102.86,102.93,30471.0,86.8931,86.8931,86.8171,86.8762,30471.0
2017-06-16 13:20:00,102.94,102.97,102.92,102.97,9810.0,86.8846,86.9099,86.8677,86.9099,9810.0
2017-06-16 13:30:00,102.95,103.21,102.92,103.2,83335.0,86.8931,87.1125,86.8677,87.1041,83335.0
2017-06-16 13:40:00,103.2,103.3,103.19,103.3,36785.0,87.1041,87.1885,87.0956,87.1885,36785.0
2017-06-16 13:50:00,103.3,103.62,103.3,103.62,156235.0,87.1885,87.4586,87.1885,87.4586,156235.0
2017-06-16 14:00:00,103.6,103.68,103.53,103.58,148492.0,87.4417,87.5092,87.3826,87.4248,148492.0
2017-06-16 14:10:00,103.57,103.57,103.4,103.51,56966.0,87.4164,87.4164,87.2729,87.3657,56966.0
2017-06-16 14:20:00,103.51,103.59,103.49,103.49,82789.0,87.3657,87.4332,87.3488,87.3488,82789.0
2017-06-16 14:30:00,103.48,103.48,103.38,103.45,101843.0,87.3404,87.3404,87.256,87.3151,101843.0
2017-06-16 14:40:00,103.44,103.45,103.36,103.44,55337.0,87.3066,87.3151,87.2391,87.3066,55337.0
2017-06-16 14:50:00,103.44,103.66,103.43,103.65,40371.0,87.3066,87.4923,87.2982,87.4839,40371.0
2017-06-16 15:00:00,103.64,103.72,103.49,103.5,33292.0,87.4754,87.543,87.3488,87.3573,33292.0
2017-06-16 15:10:00,103.5,103.66,103.5,103.62,86284.0,87.3573,87.4923,87.3573,87.4586,86284.0
2017-06-16 15:20:00,103.62,103.66,103.54,103.65,43418.0,87.4586,87.4923,87.391,87.4839,43418.0
2017-06-16 15:30:00,103.65,103.66,103.49,103.53,62291.0,87.4839,87.4923,87.3488,87.3826,62291.0
2017-06-16 15:40:00,103.53,103.54,103.4,103.42,68427.0,87.3826,87.391,87.2729,87.2897,68427.0
2017-06-16 15:50:00,103.43,103.51,103.4,103.49,202018.0,87.2982,87.3657,87.2729,87.3488,202018.0
2017-06-19 09:30:00,103.73,103.73,103.25,103.53,88583.0,87.5514,87.5514,87.1463,87.3826,88583.0
2017-06-19 09:40:00,103.53,103.74,103.46,103.73,91400.0,87.3826,87.5598,87.3235,87.5514,91400.0
2017-06-19 09:50:00,103.71,103.93,103.68,103.93,68103.0,87.5345,87.7202,87.5092,87.7202,68103.0
2017-06-19 10:00:00,103.94,104.16,103.89,103.96,92163.0,87.7286,87.9143,87.6864,87.7455,92163.0
2017-06-19 10:10:00,103.98,103.99,103.84,103.94,65235.0,87.7624,87.7708,87.6442,87.7286,65235.0
2017-06-19 10:20:00,103.94,104.12,103.89,103.94,27012.0,87.7286,87.8806,87.6864,87.7286,27012.0
2017-06-19 10:30:00,103.98,104.01,103.88,103.89,31083.0,87.7624,87.7877,87.678,87.6864,31083.0
2017-06-19 10:40:00,103.9,103.93,103.82,103.84,46290.0,87.6949,87.7202,87.6274,87.6442,46290.0
2017-06-19 10:50:00,103.85,103.93,103.83,103.85,22330.0,87.6527,87.7202,87.6358,87.6527,22330.0
2017-06-19 11:00:00,103.86,103.9,103.85,103.88,18228.0,87.6611,87.6949,87.6527,87.678,18228.0
2017-06-19 11:10:00,103.89,103.93,103.84,103.86,16060.0,87.6864,87.7202,87.6442,87.6611,16060.0
2017-06-19 11:20:00,103.86,103.93,103.84,103.92,25450.0,87.6611,87.7202,87.6442,87.7118,25450.0
2017-06-19 11:30:00,103.92,103.94,103.84,103.84,26180.0,87.7118,87.7286,87.6442,87.6442,26180.0
2017-06-19 11:40:00,103.84,104.08,103.81,104.01,65219.0,87.6442,87.8468,87.6189,87.7877,65219.0
2017-06-19 11:50:00,104.01,104.01,103.92,103.93,18449.0,87.7877,87.7877,87.7118,87.7202,18449.0
2017-06-19 12:00:00,103.92,103.98,103.89,103.95,25249.0,87.7118,87.7624,87.6864,87.7371,25249.0
2017-06-19 12:10:00,103.96,104.0,103.93,103.95,15777.0,87.7455,87.7793,87.7202,87.7371,15777.0
2017-06-19 12:20:00,103.94,104.0,103.94,104.0,13292.0,87.7286,87.7793,87.7286,87.7793,13292.0
2017-06-19 12:30:00,104.0,104.0,103.86,103.91,32543.0,87.7793,87.7793,87.6611,87.7033,32543.0
2017-06-19 12:40:00,103.91,103.93,103.88,103.89,14047.0,87.7033,87.7202,87.678,87.6864,14047.0
2017-06-19 12:50:00,103.89,103.97,103.85,103.94,56955.0,87.6864,87.754,87.6527,87.7286,56955.0
2017-06-19 13:00:00,103.95,104.01,103.93,103.99,14299.0,87.7371,87.7877,87.7202,87.7708,14299.0
2017-06-19 13:10:00,103.98,103.99,103.92,103.95,15645.0,87.7624,87.7708,87.7118,87.7371,15645.0
2017-06-19 13:20:00,103.95,103.99,103.94,103.97,12646.0,87.7371,87.7708,87.7286,87.754,12646.0
2017-06-19 13:30:00,103.96,104.08,103.95,104.0,21396.0,87.7455,87.8468,87.7371,87.7793,21396.0
2017-06-19 13:40:00,104.0,104.02,103.95,103.97,14340.0,87.7793,87.7962,87.7371,87.754,14340.0
2017-06-19 13:50:00,103.97,103.98,103.93,103.94,22018.0,87.754,87.7624,87.7202,87.7286,22018.0
2017-06-19 14:00:00,103.93,103.98,103.92,103.95,43377.0,87.7202,87.7624,87.7118,87.7371,43377.0
2017-06-19 14:10:00,103.96,103.98,103.94,103.95,23838.0,87.7455,87.7624,87.7286,87.7371,23838.0
2017-06-19 14:20:00,103.95,103.97,103.92,103.97,47379.0,87.7371,87.754,87.7118,87.754,47379.0
2017-06-19 14:30:00,103.96,103.99,103.94,103.96,26787.0,87.7455,87.7708,87.7286,87.7455,26787.0
2017-06-19 14:40:00,103.97,104.01,103.94,103.94,46243.0,87.754,87.7877,87.7286,87.7286,46243.0
2017-06-19 14:50:00,103.95,103.97,103.92,103.94,46414.0,87.7371,87.754,87.7118,87.7286,46414.0
2017-06-19 15:00:00,103.94,103.97,103.93,103.94,27008.0,87.7286,87.754,87.7202,87.7286,27008.0
2017-06-19 15:10:00,103.94,103.96,103.85,103.87,40527.0,87.7286,87.7455,87.6527,87.6696,40527.0
2017-06-19 15:20:00,103.87,103.87,103.82,103.86,36800.0,87.6696,87.6696,87.6274,87.6611,36800.0
2017-06-19 15:30:00,103.87,103.98,103.84,103.94,34292.0,87.6696,87.7624,87.6442,87.7286,34292.0
2017-06-19 15:40:00,103.95,104.01,103.93,103.95,39515.0,87.7371,87.7877,87.7202,87.7371,39515.0
2017-06-19 15:50:00,103.96,104.12,103.96,104.1,172206.0,87.7455,87.8806,87.7455,87.8637,172206.0
2017-06-20 09:30:00,102.52,103.28,102.5,103.22,249960.0,86.5301,87.1716,86.5132,87.1209,249960.0
2017-06-20 09:40:00,103.2,103.38,102.69,102.79,157352.0,87.1041,87.256,86.6736,86.758,157352.0
2017-06-20 09:50:00,102.85,102.97,102.75,102.89,55760.0,86.8086,86.9099,86.7242,86.8424,55760.0
2017-06-20 10:00:00,102.87,102.91,102.79,102.88,97364.0,86.8255,86.8593,86.758,86.834,97364.0
2017-06-20 10:10:00,102.89,102.99,102.83,102.89,52875.0,86.8424,86.9268,86.7918,86.8424,52875.0
2017-06-20 10:20:00,102.88,102.9,102.83,102.86,55697.0,86.834,86.8509,86.7918,86.8171,55697.0
2017-06-20 10:30:00,102.86,103.19,102.86,103.19,163950.0,86.8171,87.0956,86.8171,87.0956,163950.0
2017-06-20 10:40:00,103.18,103.3,103.16,103.27,34666.0,87.0872,87.1885,87.0703,87.1631,34666.0
2017-06-20 10:50:00,103.28,103.33,103.19,103.26,27610.0,87.1716,87.2138,87.0956,87.1547,27610.0
2017-06-20 11:00:00,103.27,103.29,103.14,103.19,36561.0,87.1631,87.18,87.0534,87.0956,36561.0
2017-06-20 11:10:00,103.19,103.36,103.11,103.36,46614.0,87.0956,87.2391,87.0281,87.2391,46614.0
2017-06-20 11:20:00,103.37,103.38,103.25,103.37,97130.0,87.2475,87.256,87.1463,87.2475,97130.0
2017-06-20 11:30:00,103.39,103.39,103.13,103.15,28044.0,87.2644,87.2644,87.045,87.0619,28044.0
2017-06-20 11:40:00,103.13,103.18,103.13,103.18,39023.0,87.045,87.0872,87.045,87.0872,39023.0
2017-06-20 11:50:00,103.17,103.2,103.14,103.17,23046.0,87.0787,87.1041,87.0534,87.0787,23046.0
2017-06-20 12:00:00,103.17,103.25,103.15,103.25,20620.0,87.0787,87.1463,87.0619,87.1463,20620.0
2017-06-20 12:10:00,103.24,103.31,103.24,103.27,16089.0,87.1378,87.1969,87.1378,87.1631,16089.0
2017-06-20 12:20:00,103.26,103.28,103.14,103.2,32126.0,87.1547,87.1716,87.0534,87.1041,32126.0
2017-06-20 12:30:00,103.19,103.27,103.18,103.26,21326.0,87.0956,87.1631,87.0872,87.1547,21326.0
2017-06-20 12:40:00,103.24,103.28,103.2,103.23,54762.0,87.1378,87.1716,87.1041,87.1294,54762.0
2017-06-20 12:50:00,103.23,103.29,103.22,103.25,70186.0,87.1294,87.18,87.1209,87.1463,70186.0
2017-06-20 13:00:00,103.25,103.26,103.18,103.2,98408.0,87.1463,87.1547,87.0872,87.1041,98408.0
2017-06-20 13:10:00,103.19,103.24,103.18,103.22,48948.0,87.0956,87.1378,87.0872,87.1209,48948.0
2017-06-20 13:20:00,103.23,103.26,103.2,103.21,18222.0,87.1294,87.1547,87.1041,87.1125,18222.0
2017-06-20 13:30:00,103.21,103.25,103.19,103.25,29407.0,87.1125,87.1463,87.0956,87.1463,29407.0
2017-06-20 13:40:00,103.23,103.24,103.16,103.21,74864.0,87.1294,87.1378,87.0703,87.1125,74864.0
2017-06-20 13:50:00,103.21,103.21,103.17,103.17,26761.0,87.1125,87.1125,87.0787,87.0787,26761.0
2017-06-20 14:00:00,103.17,103.22,103.12,103.12,50792.0,87.0787,87.1209,87.0365,87.0365,50792.0
2017-06-20 14:10:00,103.12,103.16,103.07,103.07,41367.0,87.0365,87.0703,86.9943,86.9943,41367.0
2017-06-20 14:20:00,103.07,103.07,102.83,102.85,88695.0,86.9943,86.9943,86.7918,86.8086,88695.0
2017-06-20 14:30:00,102.83,102.88,102.79,102.81,28627.0,86.7918,86.834,86.758,86.7749,28627.0
2017-06-20 14:40:00,102.81,102.88,102.69,102.69,157957.0,86.7749,86.834,86.6736,86.6736,157957.0
2017-06-20 14:50:00,102.68,102.71,102.57,102.59,46039.0,86.6652,86.6905,86.5723,86.5892,46039.0
2017-06-20 15:00:00,102.59,102.66,102.53,102.64,76437.0,86.5892,86.6483,86.5386,86.6314,76437.0
2017-06-20 15:10:00,102.64,102.71,102.62,102.65,88629.0,86.6314,86.6905,86.6145,86.6398,88629.0
2017-06-20 15:20:00,102.65,102.65,102.56,102.61,58217.0,86.6398,86.6398,86.5639,86.6061,58217.0
2017-06-20 15:30:00,102.61,102.65,102.5,102.64,154392.0,86.6061,86.6398,86.5132,86.6314,154392.0
2017-06-20 15:40:00,102.64,102.65,102.47,102.49,176849.0,86.6314,86.6398,86.4879,86.5048,176849.0
2017-06-20 15:50:00,102.49,102.52,102.44,102.48,287703.0,86.5048,86.5301,86.4626,86.4964,287703.0
2017-06-21 09:30:00,103.74,103.74,102.58,102.81,76411.0,87.5598,87.5598,86.5808,86.7749,76411.0
2017-06-21 09:40:00,102.77,102.89,102.67,102.84,59428.0,86.7411,86.8424,86.6567,86.8002,59428.0
2017-06-21 09:50:00,102.82,102.96,102.63,102.64,110073.0,86.7833,86.9015,86.623,86.6314,110073.0
2017-06-21 10:00:00,102.63,102.96,102.63,102.93,132638.0,86.623,86.9015,86.623,86.8762,132638.0
2017-06-21 10:10:00,102.92,102.94,102.65,102.73,75561.0,86.8677,86.8846,86.6398,86.7074,75561.0
2017-06-21 10:20:00,102.73,102.77,102.69,102.7,60384.0,86.7074,86.7411,86.6736,86.682,60384.0
2017-06-21 10:30:00,102.7,102.76,102.63,102.69,62572.0,86.682,86.7327,86.623,86.6736,62572.0
2017-06-21 10:40:00,102.69,102.83,102.67,102.74,73261.0,86.6736,86.7918,86.6567,86.7158,73261.0
2017-06-21 10:50:00,102.75,102.82,102.62,102.65,42689.0,86.7242,86.7833,86.6145,86.6398,42689.0
2017-06-21 11:00:00,102.63,102.77,102.57,102.62,108127.0,86.623,86.7411,86.5723,86.6145,108127.0
2017-06-21 11:10:00,102.61,102.62,102.32,102.33,56989.0,86.6061,86.6145,86.3613,86.3698,56989.0
2017-06-21 11:20:00,102.33,102.45,102.27,102.45,94350.0,86.3698,86.471,86.3191,86.471,94350.0
2017-06-21 11:30:00,102.45,102.53,102.41,102.52,50658.0,86.471,86.5386,86.4373,86.5301,50658.0
2017-06-21 11:40:00,102.51,102.6,102.48,102.54,52171.0,86.5217,86.5976,86.4964,86.547,52171.0
2017-06-21 11:50:00,102.55,102.6,102.5,102.6,95656.0,86.5554,86.5976,86.5132,86.5976,95656.0
2017-06-21 12:00:00,102.59,102.59,102.37,102.38,63932.0,86.5892,86.5892,86.4035,86.412,63932.0
2017-06-21 12:10:00,102.37,102.41,102.26,102.27,24532.0,86.4035,86.4373,86.3107,86.3191,24532.0
2017-06-21 12:20:00,102.27,102.33,102.22,102.31,19896.0,86.3191,86.3698,86.2769,86.3529,19896.0
2017-06-21 12:30:00,102.31,102.42,102.24,102.3,21967.0,86.3529,86.4457,86.2938,86.3444,21967.0
2017-06-21 12:40:00,102.29,102.3,102.16,102.21,24480.0,86.336,86.3444,86.2263,86.2685,24480.0
2017-06-21 12:50:00,102.21,102.38,102.19,102.28,56117.0,86.2685,86.412,86.2516,86.3276,56117.0
2017-06-21 13:00:00,102.3,102.36,102.21,102.34,101490.0,86.3444,86.3951,86.2685,86.3782,101490.0
2017-06-21 13:10:00,102.34,102.41,102.29,102.41,75909.0,86.3782,86.4373,86.336,86.4373,75909.0
2017-06-21 13:20:00,102.41,102.45,102.33,102.34,21323.0,86.4373,86.471,86.3698,86.3782,21323.0
2017-06-21 13:30:00,102.33,102.37,102.28,102.28,33496.0,86.3698,86.4035,86.3276,86.3276,33496.0
2017-06-21 13:40:00,102.29,102.29,102.19,102.2,29498.0,86.336,86.336,86.2516,86.26,29498.0
2017-06-21 13:50:00,102.21,102.21,102.1,102.11,39875.0,86.2685,86.2685,86.1756,86.1841,39875.0
2017-06-21 14:00:00,102.11,102.14,102.05,102.09,36650.0,86.1841,86.2094,86.1334,86.1672,36650.0
2017-06-21 14:10:00,102.09,102.16,102.07,102.13,25480.0,86.1672,86.2263,86.1503,86.2009,25480.0
2017-06-21 14:20:00,102.14,102.14,102.06,102.09,38978.0,86.2094,86.2094,86.1419,86.1672,38978.0
2017-06-21 14:30:00,102.1,102.29,102.05,102.25,68877.0,86.1756,86.336,86.1334,86.3022,68877.0
2017-06-21 14:40:00,102.25,102.32,102.22,102.27,39424.0,86.3022,86.3613,86.2769,86.3191,39424.0
2017-06-21 14:50:00,102.29,102.41,102.25,102.41,173066.0,86.336,86.4373,86.3022,86.4373,173066.0
2017-06-21 15:00:00,102.4,102.52,102.39,102.48,145000.0,86.4288,86.5301,86.4204,86.4964,145000.0
2017-06-21 15:10:00,102.48,102.51,102.4,102.51,75041.0,86.4964,86.5217,86.4288,86.5217,75041.0
2017-06-21 15:20:00,102.51,102.53,102.41,102.5,71703.0,86.5217,86.5386,86.4373,86.5132,71703.0
2017-06-21 15:30:00,102.5,102.5,102.39,102.4,78241.0,86.5132,86.5132,86.4204,86.4288,78241.0
2017-06-21 15:40:00,102.39,102.49,102.33,102.47,79487.0,86.4204,86.5048,86.3698,86.4879,79487.0
2017-06-21 15:50:00,102.47,102.52,102.42,102.49,94068.0,86.4879,86.5301,86.4457,86.5048,94068.0
2017-06-22 09:30:00,102.69,102.69,102.3,102.35,75811.0,86.6736,86.6736,86.3444,86.3866,75811.0
2017-06-22 09:40:00,102.33,102.51,102.2,102.25,84923.0,86.3698,86.5217,86.26,86.3022,84923.0
2017-06-22 09:50:00,102.22,102.24,102.04,102.04,34028.0,86.2769,86.2938,86.125,86.125,34028.0
2017-06-22 10:00:00,102.04,102.07,101.9,102.05,96791.0,86.125,86.1503,86.0068,86.1334,96791.0
2017-06-22 10:10:00,102.05,102.08,101.71,101.71,44565.0,86.1334,86.1587,85.8465,85.8465,44565.0
2017-06-22 10:20:00,101.73,101.76,101.56,101.62,50178.0,85.8633,85.8887,85.7198,85.7705,50178.0
2017-06-22 10:30:00,101.62,101.7,101.49,101.5,29538.0,85.7705,85.838,85.6608,85.6692,29538.0
2017-06-22 10:40:00,101.49,101.62,101.42,101.42,29408.0,85.6608,85.7705,85.6017,85.6017,29408.0
2017-06-22 10:50:00,101.43,101.57,101.37,101.57,30315.0,85.6101,85.7283,85.5595,85.7283,30315.0
2017-06-22 11:00:00,101.58,101.59,101.5,101.52,22472.0,85.7367,85.7452,85.6692,85.6861,22472.0
2017-06-22 11:10:00,101.54,101.61,101.41,101.52,47064.0,85.703,85.762,85.5932,85.6861,47064.0
2017-06-22 11:20:00,101.53,101.61,101.47,101.56,45480.0,85.6945,85.762,85.6439,85.7198,45480.0
2017-06-22 11:30:00,101.56,101.61,101.54,101.57,50271.0,85.7198,85.762,85.703,85.7283,50271.0
2017-06-22 11:40:00,101.57,101.63,101.55,101.58,52464.0,85.7283,85.7789,85.7114,85.7367,52464.0
2017-06-22 11:50:00,101.58,101.61,101.55,101.56,45679.0,85.7367,85.762,85.7114,85.7198,45679.0
2017-06-22 12:00:00,101.56,101.6,101.53,101.56,26786.0,85.7198,85.7536,85.6945,85.7198,26786.0
2017-06-22 12:10:00,101.56,101.68,101.55,101.65,19176.0,85.7198,85.8211,85.7114,85.7958,19176.0
2017-06-22 12:20:00,101.65,101.72,101.64,101.7,13913.0,85.7958,85.8549,85.7874,85.838,13913.0
2017-06-22 12:30:00,101.71,101.73,101.67,101.67,13247.0,85.8465,85.8633,85.8127,85.8127,13247.0
2017-06-22 12:40:00,101.7,101.85,101.67,101.85,25823.0,85.838,85.9646,85.8127,85.9646,25823.0
2017-06-22 12:50:00,101.85,101.93,101.84,101.92,34847.0,85.9646,86.0321,85.9562,86.0237,34847.0
2017-06-22 13:00:00,101.95,102.06,101.93,102.06,49588.0,86.049,86.1419,86.0321,86.1419,49588.0
2017-06-22 13:10:00,102.06,102.12,102.04,102.12,15658.0,86.1419,86.1925,86.125,86.1925,15658.0
2017-06-22 13:20:00,102.11,102.14,102.05,102.12,31784.0,86.1841,86.2094,86.1334,86.1925,31784.0
2017-06-22 13:30:00,102.12,102.12,102.06,102.09,39791.0,86.1925,86.1925,86.1419,86.1672,39791.0
2017-06-22 13:40:00,102.09,102.12,102.07,102.08,52049.0,86.1672,86.1925,86.1503,86.1587,52049.0
2017-06-22 13:50:00,102.08,102.08,101.9,101.95,27866.0,86.1587,86.1587,86.0068,86.049,27866.0
2017-06-22 14:00:00,101.95,101.99,101.89,101.96,17584.0,86.049,86.0828,85.9984,86.0575,17584.0
2017-06-22 14:10:00,101.95,101.98,101.93,101.97,34363.0,86.049,86.0743,86.0321,86.0659,34363.0
2017-06-22 14:20:00,101.97,102.04,101.96,102.02,22723.0,86.0659,86.125,86.0575,86.1081,22723.0
2017-06-22 14:30:00,102.01,102.09,102.0,102.08,17200.0,86.0997,86.1672,86.0912,86.1587,17200.0
2017-06-22 14:40:00,102.08,102.15,102.05,102.15,17847.0,86.1587,86.2178,86.1334,86.2178,17847.0
2017-06-22 14:50:00,102.15,102.17,102.12,102.17,21434.0,86.2178,86.2347,86.1925,86.2347,21434.0
2017-06-22 15:00:00,102.17,102.2,102.13,102.18,303083.0,86.2347,86.26,86.2009,86.2431,303083.0
2017-06-22 15:10:00,102.19,102.2,102.13,102.15,70898.0,86.2516,86.26,86.2009,86.2178,70898.0
2017-06-22 15:20:00,102.15,102.17,102.06,102.09,25301.0,86.2178,86.2347,86.1419,86.1672,25301.0
2017-06-22 15:30:00,102.08,102.08,102.0,102.03,72318.0,86.1587,86.1587,86.0912,86.1165,72318.0
2017-06-22 15:40:00,102.03,102.05,101.91,101.94,82404.0,86.1165,86.1334,86.0153,86.0406,82404.0
2017-06-22 15:50:00,101.95,101.98,101.91,101.92,105598.0,86.049,86.0743,86.0153,86.0237,105598.0
2017-06-23 09:30:00,101.81,101.98,101.55,101.77,84746.0,85.9309,86.0743,85.7114,85.8971,84746.0
2017-06-23 09:40:00,101.76,101.89,101.61,101.65,55532.0,85.8887,85.9984,85.762,85.7958,55532.0
2017-06-23 09:50:00,101.63,101.78,101.57,101.65,54346.0,85.7789,85.9055,85.7283,85.7958,54346.0
2017-06-23 10:00:00,101.64,101.69,101.55,101.57,78546.0,85.7874,85.8296,85.7114,85.7283,78546.0
2017-06-23 10:10:00,101.56,101.63,101.48,101.62,18400.0,85.7198,85.7789,85.6523,85.7705,18400.0
2017-06-23 10:20:00,101.59,101.7,101.59,101.7,41164.0,85.7452,85.838,85.7452,85.838,41164.0
2017-06-23 10:30:00,101.7,101.79,101.69,101.77,56464.0,85.838,85.914,85.8296,85.8971,56464.0
2017-06-23 10:40:00,101.78,101.9,101.74,101.82,32094.0,85.9055,86.0068,85.8718,85.9393,32094.0
2017-06-23 10:50:00,101.83,101.84,101.73,101.74,34062.0,85.9477,85.9562,85.8633,85.8718,34062.0
2017-06-23 11:00:00,101.74,101.83,101.74,101.78,14050.0,85.8718,85.9477,85.8718,85.9055,14050.0
2017-06-23 11:10:00,101.77,101.78,101.72,101.74,12497.0,85.8971,85.9055,85.8549,85.8718,12497.0
2017-06-23 11:20:00,101.73,101.97,101.73,101.82,98153.0,85.8633,86.0659,85.8633,85.9393,98153.0
2017-06-23 11:30:00,101.83,102.03,101.83,101.99,35708.0,85.9477,86.1165,85.9477,86.0828,35708.0
2017-06-23 11:40:00,101.97,101.98,101.84,101.89,19979.0,86.0659,86.0743,85.9562,85.9984,19979.0
2017-06-23 11:50:00,101.89,101.9,101.75,101.89,24213.0,85.9984,86.0068,85.8802,85.9984,24213.0
2017-06-23 12:00:00,101.9,101.94,101.84,101.84,14413.0,86.0068,86.0406,85.9562,85.9562,14413.0
2017-06-23 12:10:00,101.85,101.91,101.85,101.9,37520.0,85.9646,86.0153,85.9646,86.0068,37520.0
2017-06-23 12:20:00,101.89,101.95,101.84,101.89,30177.0,85.9984,86.049,85.9562,85.9984,30177.0
2017-06-23 12:30:00,101.88,101.92,101.88,101.91,30765.0,85.9899,86.0237,85.9899,86.0153,30765.0
2017-06-23 12:40:00,101.89,101.97,101.89,101.94,16601.0,85.9984,86.0659,85.9984,86.0406,16601.0
2017-06-23 12:50:00,101.95,101.95,101.88,101.89,15312.0,86.049,86.049,85.9899,85.9984,15312.0
2017-06-23 13:00:00,101.9,101.92,101.86,101.88,12461.0,86.0068,86.0237,85.9731,85.9899,12461.0
2017-06-23 13:10:00,101.89,101.92,101.85,101.91,13494.0,85.9984,86.0237,85.9646,86.0153,13494.0
2017-06-23 13:20:00,101.91,101.94,101.88,101.89,22940.0,86.0153,86.0406,85.9899,85.9984,22940.0
2017-06-23 13:30:00,101.89,101.97,101.89,101.96,17445.0,85.9984,86.0659,85.9984,86.0575,17445.0
2017-06-23 13:40:00,101.95,101.98,101.93,101.96,13828.0,86.049,86.0743,86.0321,86.0575,13828.0
2017-06-23 13:50:00,101.96,101.97,101.86,101.86,26816.0,86.0575,86.0659,85.9731,85.9731,26816.0
2017-06-23 14:00:00,101.86,101.91,101.86,101.88,11196.0,85.9731,86.0153,85.9731,85.9899,11196.0
2017-06-23 14:10:00,101.88,101.91,101.86,101.89,15024.0,85.9899,86.0153,85.9731,85.9984,15024.0
2017-06-23 14:20:00,101.89,101.91,101.85,101.86,17554.0,85.9984,86.0153,85.9646,85.9731,17554.0
2017-06-23 14:30:00,101.86,101.88,101.77,101.78,42890.0,85.9731,85.9899,85.8971,85.9055,42890.0
2017-06-23 14:40:00,101.78,101.79,101.72,101.73,12481.0,85.9055,85.914,85.8549,85.8633,12481.0
2017-06-23 14:50:00,101.73,101.75,101.63,101.64,21727.0,85.8633,85.8802,85.7789,85.7874,21727.0
2017-06-23 15:00:00,101.64,101.65,101.53,101.57,28281.0,85.7874,85.7958,85.6945,85.7283,28281.0
2017-06-23 15:10:00,101.57,101.63,101.51,101.58,59788.0,85.7283,85.7789,85.6776,85.7367,59788.0
2017-06-23 15:20:00,101.58,101.58,101.29,101.31,68697.0,85.7367,85.7367,85.492,85.5088,68697.0
2017-06-23 15:30:00,101.3,101.34,101.28,101.29,43490.0,85.5004,85.5342,85.4835,85.492,43490.0
2017-06-23 15:40:00,101.3,101.46,101.3,101.45,64375.0,85.5004,85.6354,85.5004,85.627,64375.0
2017-06-23 15:50:00,101.45,101.55,101.37,101.42,264239.0,85.627,85.7114,85.5595,85.6017,264239.0
2017-06-26 09:30:00,101.66,102.12,101.44,102.03,84436.0,85.8043,86.1925,85.6186,86.1165,84436.0
2017-06-26 09:40:00,102.07,102.25,102.01,102.03,36967.0,86.1503,86.3022,86.0997,86.1165,36967.0
2017-06-26 09:50:00,102.02,102.05,101.82,101.86,26234.0,86.1081,86.1334,85.9393,85.9731,26234.0
2017-06-26 10:00:00,101.86,101.94,101.76,101.94,29768.0,85.9731,86.0406,85.8887,86.0406,29768.0
2017-06-26 10:10:00,101.93,101.96,101.83,101.85,32815.0,86.0321,86.0575,85.9477,85.9646,32815.0
2017-06-26 10:20:00,101.88,102.01,101.87,101.97,26764.0,85.9899,86.0997,85.9815,86.0659,26764.0
2017-06-26 10:30:00,102.0,102.06,101.85,101.85,26361.0,86.0912,86.1419,85.9646,85.9646,26361.0
2017-06-26 10:40:00,101.84,101.89,101.71,101.82,110668.0,85.9562,85.9984,85.8465,85.9393,110668.0
2017-06-26 10:50:00,101.83,101.92,101.79,101.9,30603.0,85.9477,86.0237,85.914,86.0068,30603.0
2017-06-26 11:00:00,101.88,101.9,101.8,101.88,42379.0,85.9899,86.0068,85.9224,85.9899,42379.0
2017-06-26 11:10:00,101.9,101.91,101.75,101.85,51893.0,86.0068,86.0153,85.8802,85.9646,51893.0
2017-06-26 11:20:00,101.86,101.88,101.71,101.81,36837.0,85.9731,85.9899,85.8465,85.9309,36837.0
2017-06-26 11:30:00,101.79,101.83,101.75,101.8,53275.0,85.914,85.9477,85.8802,85.9224,53275.0
2017-06-26 11:40:00,101.81,101.97,101.81,101.83,80674.0,85.9309,86.0659,85.9309,85.9477,80674.0
2017-06-26 11:50:00,101.83,101.93,101.82,101.89,19427.0,85.9477,86.0321,85.9393,85.9984,19427.0
2017-06-26 12:00:00,101.9,101.96,101.86,101.88,13343.0,86.0068,86.0575,85.9731,85.9899,13343.0
2017-06-26 12:10:00,101.88,101.91,101.82,101.88,27803.0,85.9899,86.0153,85.9393,85.9899,27803.0
2017-06-26 12:20:00,101.87,101.92,101.87,101.91,25337.0,85.9815,86.0237,85.9815,86.0153,25337.0
2017-06-26 12:30:00,101.9,101.95,101.88,101.92,16437.0,86.0068,86.049,85.9899,86.0237,16437.0
2017-06-26 12:40:00,101.93,101.97,101.87,101.88,41395.0,86.0321,86.0659,85.9815,85.9899,41395.0
2017-06-26 12:50:00,101.88,101.94,101.88,101.93,21860.0,85.9899,86.0406,85.9899,86.0321,21860.0
2017-06-26 13:00:00,101.92,101.93,101.88,101.92,24726.0,86.0237,86.0321,85.9899,86.0237,24726.0
2017-06-26 13:10:00,101.92,101.93,101.86,101.92,68997.0,86.0237,86.0321,85.9731,86.0237,68997.0
2017-06-26 13:20:00,101.92,102.05,101.91,102.02,27325.0,86.0237,86.1334,86.0153,86.1081,27325.0
2017-06-26 13:30:00,102.02,102.09,102.0,102.09,26947.0,86.1081,86.1672,86.0912,86.1672,26947.0
2017-06-26 13:40:00,102.07,102.12,102.03,102.04,34597.0,86.1503,86.1925,86.1165,86.125,34597.0
2017-06-26 13:50:00,102.04,102.21,102.02,102.17,24085.0,86.125,86.2685,86.1081,86.2347,24085.0
2017-06-26 14:00:00,102.17,102.17,102.12,102.15,40765.0,86.2347,86.2347,86.1925,86.2178,40765.0
2017-06-26 14:10:00,102.14,102.21,102.05,102.2,68141.0,86.2094,86.2685,86.1334,86.26,68141.0
2017-06-26 14:20:00,102.2,102.23,102.13,102.19,32848.0,86.26,86.2853,86.2009,86.2516,32848.0
2017-06-26 14:30:00,102.2,102.2,102.13,102.15,35672.0,86.26,86.26,86.2009,86.2178,35672.0
2017-06-26 14:40:00,102.16,102.18,102.11,102.14,49774.0,86.2263,86.2431,86.1841,86.2094,49774.0
2017-06-26 14:50:00,102.15,102.21,102.11,102.21,48659.0,86.2178,86.2685,86.1841,86.2685,48659.0
2017-06-26 15:00:00,102.21,102.23,102.18,102.22,71270.0,86.2685,86.2853,86.2431,86.2769,71270.0
2017-06-26 15:10:00,102.22,102.22,102.17,102.2,62086.0,86.2769,86.2769,86.2347,86.26,62086.0
2017-06-26 15:20:00,102.2,102.22,102.18,102.19,44930.0,86.26,86.2769,86.2431,86.2516,44930.0
2017-06-26 15:30:00,102.2,102.21,102.17,102.21,63313.0,86.26,86.2685,86.2347,86.2685,63313.0
2017-06-26 15:40:00,102.2,102.21,102.14,102.15,109719.0,86.26,86.2685,86.2094,86.2178,109719.0
2017-06-26 15:50:00,102.14,102.28,102.14,102.18,192222.0,86.2094,86.3276,86.2094,86.2431,192222.0
2017-06-27 09:30:00,101.84,102.11,101.67,101.94,96978.0,85.9562,86.1841,85.8127,86.0406,96978.0
2017-06-27 09:40:00,101.93,101.97,101.84,101.89,109664.0,86.0321,86.0659,85.9562,85.9984,109664.0
2017-06-27 09:50:00,101.88,102.08,101.87,102.02,27864.0,85.9899,86.1587,85.9815,86.1081,27864.0
2017-06-27 10:00:00,102.02,102.09,101.97,102.09,23269.0,86.1081,86.1672,86.0659,86.1672,23269.0
2017-06-27 10:10:00,102.1,102.26,102.09,102.17,30309.0,86.1756,86.3107,86.1672,86.2347,30309.0
2017-06-27 10:20:00,102.19,102.42,102.18,102.35,43273.0,86.2516,86.4457,86.2431,86.3866,43273.0
2017-06-27 10:30:00,102.35,102.51,102.34,102.48,40950.0,86.3866,86.5217,86.3782,86.4964,40950.0
2017-06-27 10:40:00,102.48,102.55,102.47,102.5,23411.0,86.4964,86.5554,86.4879,86.5132,23411.0
2017-06-27 10:50:00,102.5,102.61,102.49,102.59,26252.0,86.5132,86.6061,86.5048,86.5892,26252.0
2017-06-27 11:00:00,102.58,102.6,102.35,102.38,24772.0,86.5808,86.5976,86.3866,86.412,24772.0
2017-06-27 11:10:00,102.38,102.49,102.31,102.45,46709.0,86.412,86.5048,86.3529,86.471,46709.0
2017-06-27 11:20:00,102.46,102.51,102.44,102.51,36314.0,86.4795,86.5217,86.4626,86.5217,36314.0
2017-06-27 11:30:00,102.51,102.55,102.43,102.47,75629.0,86.5217,86.5554,86.4542,86.4879,75629.0
2017-06-27 11:40:00,102.47,102.5,102.45,102.48,18738.0,86.4879,86.5132,86.471,86.4964,18738.0
2017-06-27 11:50:00,102.49,102.5,102.43,102.45,53605.0,86.5048,86.5132,86.4542,86.471,53605.0
2017-06-27 12:00:00,102.45,102.49,102.31,102.37,46604.0,86.471,86.5048,86.3529,86.4035,46604.0
2017-06-27 12:10:00,102.36,102.4,102.2,102.2,31971.0,86.3951,86.4288,86.26,86.26,31971.0
2017-06-27 12:20:00,102.19,102.37,102.18,102.31,24800.0,86.2516,86.4035,86.2431,86.3529,24800.0
2017-06-27 12:30:00,102.3,102.32,102.23,102.3,125108.0,86.3444,86.3613,86.2853,86.3444,125108.0
2017-06-27 12:40:00,102.3,102.32,102.14,102.14,64337.0,86.3444,86.3613,86.2094,86.2094,64337.0
2017-06-27 12:50:00,102.13,102.13,101.84,102.0,32064.0,86.2009,86.2009,85.9562,86.0912,32064.0
2017-06-27 13:00:00,102.01,102.04,101.92,101.93,56417.0,86.0997,86.125,86.0237,86.0321,56417.0
2017-06-27 13:10:00,101.94,102.01,101.89,101.95,29600.0,86.0406,86.0997,85.9984,86.049,29600.0
2017-06-27 13:20:00,101.96,101.97,101.88,101.9,25453.0,86.0575,86.0659,85.9899,86.0068,25453.0
2017-06-27 13:30:00,101.92,101.97,101.76,101.81,92497.0,86.0237,86.0659,85.8887,85.9309,92497.0
2017-06-27 13:40:00,101.81,101.82,101.53,101.58,131443.0,85.9309,85.9393,85.6945,85.7367,131443.0
2017-06-27 13:50:00,101.58,101.76,101.54,101.71,86128.0,85.7367,85.8887,85.703,85.8465,86128.0
2017-06-27 14:00:00,101.71,101.74,101.52,101.58,35006.0,85.8465,85.8718,85.6861,85.7367,35006.0
2017-06-27 14:10:00,101.57,101.6,101.51,101.56,117775.0,85.7283,85.7536,85.6776,85.7198,117775.0
2017-06-27 14:20:00,101.56,101.7,101.54,101.7,36813.0,85.7198,85.838,85.703,85.838,36813.0
2017-06-27 14:30:00,101.71,101.78,101.68,101.77,37746.0,85.8465,85.9055,85.8211,85.8971,37746.0
2017-06-27 14:40:00,101.77,101.83,101.74,101.77,32696.0,85.8971,85.9477,85.8718,85.8971,32696.0
2017-06-27 14:50:00,101.77,101.83,101.75,101.8,34062.0,85.8971,85.9477,85.8802,85.9224,34062.0
2017-06-27 15:00:00,101.8,101.86,101.74,101.77,45434.0,85.9224,85.9731,85.8718,85.8971,45434.0
2017-06-27 15:10:00,101.76,101.88,101.75,101.87,75110.0,85.8887,85.9899,85.8802,85.9815,75110.0
2017-06-27 15:20:00,101.88,101.88,101.8,101.86,97394.0,85.9899,85.9899,85.9224,85.9731,97394.0
2017-06-27 15:30:00,101.86,101.87,101.71,101.74,61666.0,85.9731,85.9815,85.8465,85.8718,61666.0
2017-06-27 15:40:00,101.73,101.91,101.72,101.78,85981.0,85.8633,86.0153,85.8549,85.9055,85981.0
2017-06-27 15:50:00,101.76,101.78,101.49,101.5,180274.0,85.8887,85.9055,85.6608,85.6692,180274.0
2017-06-28 09:30:00,101.8,101.8,100.56,100.98,219621.0,85.9224,85.9224,84.8758,85.2303,219621.0
2017-06-28 09:40:00,100.99,101.29,100.9,101.23,96458.0,85.2387,85.492,85.1628,85.4413,96458.0
2017-06-28 09:50:00,101.19,101.35,101.08,101.33,63712.0,85.4076,85.5426,85.3147,85.5257,63712.0
2017-06-28 10:00:00,101.32,101.4,101.11,101.31,40446.0,85.5173,85.5848,85.34,85.5088,40446.0
2017-06-28 10:10:00,101.32,101.66,101.31,101.32,62582.0,85.5173,85.8043,85.5088,85.5173,62582.0
2017-06-28 10:20:00,101.34,101.56,101.33,101.36,112370.0,85.5342,85.7198,85.5257,85.551,112370.0
2017-06-28 10:30:00,101.35,101.5,101.25,101.26,58273.0,85.5426,85.6692,85.4582,85.4666,58273.0
2017-06-28 10:40:00,101.3,101.61,101.3,101.56,83236.0,85.5004,85.762,85.5004,85.7198,83236.0
2017-06-28 10:50:00,101.56,102.0,101.5,101.93,29094.0,85.7198,86.0912,85.6692,86.0321,29094.0
2017-06-28 11:00:00,101.91,102.15,101.91,102.12,29421.0,86.0153,86.2178,86.0153,86.1925,29421.0
2017-06-28 11:10:00,102.13,102.28,102.09,102.17,30463.0,86.2009,86.3276,86.1672,86.2347,30463.0
2017-06-28 11:20:00,102.18,102.26,102.14,102.17,108404.0,86.2431,86.3107,86.2094,86.2347,108404.0
2017-06-28 11:30:00,102.18,102.2,101.96,101.96,108794.0,86.2431,86.26,86.0575,86.0575,108794.0
2017-06-28 11:40:00,101.96,101.99,101.85,101.99,33396.0,86.0575,86.0828,85.9646,86.0828,33396.0
2017-06-28 11:50:00,101.98,102.19,101.95,101.98,102815.0,86.0743,86.2516,86.049,86.0743,102815.0
2017-06-28 12:00:00,101.99,102.08,101.9,102.05,80979.0,86.0828,86.1587,86.0068,86.1334,80979.0
2017-06-28 12:10:00,102.05,102.13,102.0,102.12,57886.0,86.1334,86.2009,86.0912,86.1925,57886.0
2017-06-28 12:20:00,102.11,102.24,102.1,102.2,34161.0,86.1841,86.2938,86.1756,86.26,34161.0
2017-06-28 12:30:00,102.2,102.32,102.18,102.25,18664.0,86.26,86.3613,86.2431,86.3022,18664.0
2017-06-28 12:40:00,102.26,102.3,102.12,102.26,18663.0,86.3107,86.3444,86.1925,86.3107,18663.0
2017-06-28 12:50:00,102.26,102.36,102.26,102.35,25357.0,86.3107,86.3951,86.3107,86.3866,25357.0
2017-06-28 13:00:00,102.35,102.5,102.35,102.5,20959.0,86.3866,86.5132,86.3866,86.5132,20959.0
2017-06-28 13:10:00,102.49,102.53,102.45,102.46,17247.0,86.5048,86.5386,86.471,86.4795,17247.0
2017-06-28 13:20:00,102.46,102.58,102.46,102.5,16858.0,86.4795,86.5808,86.4795,86.5132,16858.0
2017-06-28 13:30:00,102.5,102.51,102.35,102.48,41913.0,86.5132,86.5217,86.3866,86.4964,41913.0
2017-06-28 13:40:00,102.47,102.48,102.42,102.42,24453.0,86.4879,86.4964,86.4457,86.4457,24453.0
2017-06-28 13:50:00,102.43,102.49,102.43,102.44,40113.0,86.4542,86.5048,86.4542,86.4626,40113.0
2017-06-28 14:00:00,102.45,102.48,102.43,102.48,26790.0,86.471,86.4964,86.4542,86.4964,26790.0
2017-06-28 14:10:00,102.49,102.52,102.45,102.46,15207.0,86.5048,86.5301,86.471,86.4795,15207.0
2017-06-28 14:20:00,102.45,102.5,102.43,102.45,28730.0,86.471,86.5132,86.4542,86.471,28730.0
2017-06-28 14:30:00,102.45,102.51,102.37,102.51,52876.0,86.471,86.5217,86.4035,86.5217,52876.0
2017-06-28 14:40:00,102.51,102.62,102.47,102.59,27488.0,86.5217,86.6145,86.4879,86.5892,27488.0
2017-06-28 14:50:00,102.59,102.64,102.58,102.62,24775.0,86.5892,86.6314,86.5808,86.6145,24775.0
2017-06-28 15:00:00,102.63,102.71,102.58,102.7,31634.0,86.623,86.6905,86.5808,86.682,31634.0
2017-06-28 15:10:00,102.7,102.73,102.68,102.7,38502.0,86.682,86.7074,86.6652,86.682,38502.0
2017-06-28 15:20:00,102.7,102.77,102.67,102.75,64409.0,86.682,86.7411,86.6567,86.7242,64409.0
2017-06-28 15:30:00,102.75,102.78,102.73,102.76,69957.0,86.7242,86.7496,86.7074,86.7327,69957.0
2017-06-28 15:40:00,102.77,102.81,102.75,102.8,78864.0,86.7411,86.7749,86.7242,86.7664,78864.0
2017-06-28 15:50:00,102.8,102.84,102.58,102.66,326480.0,86.7664,86.8002,86.5808,86.6483,326480.0
2017-06-29 09:30:00,102.4,102.4,102.13,102.34,131323.0,86.4288,86.4288,86.2009,86.3782,131323.0
2017-06-29 09:40:00,102.36,102.48,102.19,102.48,102685.0,86.3951,86.4964,86.2516,86.4964,102685.0
2017-06-29 09:50:00,102.48,102.54,102.33,102.42,33171.0,86.4964,86.547,86.3698,86.4457,33171.0
2017-06-29 10:00:00,102.42,102.47,102.21,102.3,85354.0,86.4457,86.4879,86.2685,86.3444,85354.0
2017-06-29 10:10:00,102.28,102.3,102.07,102.13,93948.0,86.3276,86.3444,86.1503,86.2009,93948.0
2017-06-29 10:20:00,102.12,102.22,102.06,102.16,56403.0,86.1925,86.2769,86.1419,86.2263,56403.0
2017-06-29 10:30:00,102.17,102.18,102.06,102.16,32535.0,86.2347,86.2431,86.1419,86.2263,32535.0
2017-06-29 10:40:00,102.16,102.49,102.15,102.42,29150.0,86.2263,86.5048,86.2178,86.4457,29150.0
2017-06-29 10:50:00,102.4,102.44,102.2,102.23,32918.0,86.4288,86.4626,86.26,86.2853,32918.0
2017-06-29 11:00:00,102.21,102.45,102.21,102.43,100921.0,86.2685,86.471,86.2685,86.4542,100921.0
2017-06-29 11:10:00,102.42,102.54,102.36,102.5,192242.0,86.4457,86.547,86.3951,86.5132,192242.0
2017-06-29 11:20:00,102.5,102.51,102.36,102.36,99036.0,86.5132,86.5217,86.3951,86.3951,99036.0
2017-06-29 11:30:00,102.36,102.36,101.91,102.02,116957.0,86.3951,86.3951,86.0153,86.1081,116957.0
2017-06-29 11:40:00,102.01,102.1,101.82,102.01,97304.0,86.0997,86.1756,85.9393,86.0997,97304.0
2017-06-29 11:50:00,101.99,102.03,101.92,101.99,76311.0,86.0828,86.1165,86.0237,86.0828,76311.0
2017-06-29 12:00:00,101.97,102.09,101.86,102.09,43877.0,86.0659,86.1672,85.9731,86.1672,43877.0
2017-06-29 12:10:00,102.1,102.19,101.92,101.96,19109.0,86.1756,86.2516,86.0237,86.0575,19109.0
2017-06-29 12:20:00,101.93,101.93,101.63,101.68,41572.0,86.0321,86.0321,85.7789,85.8211,41572.0
2017-06-29 12:30:00,101.71,101.77,101.62,101.73,51664.0,85.8465,85.8971,85.7705,85.8633,51664.0
2017-06-29 12:40:00,101.74,101.8,101.66,101.73,40706.0,85.8718,85.9224,85.8043,85.8633,40706.0
2017-06-29 12:50:00,101.74,101.75,101.52,101.56,62277.0,85.8718,85.8802,85.6861,85.7198,62277.0
2017-06-29 13:00:00,101.57,101.64,101.46,101.54,35105.0,85.7283,85.7874,85.6354,85.703,35105.0
2017-06-29 13:10:00,101.54,101.57,101.41,101.49,37322.0,85.703,85.7283,85.5932,85.6608,37322.0
2017-06-29 13:20:00,101.48,101.49,101.07,101.07,44431.0,85.6523,85.6608,85.3063,85.3063,44431.0
2017-06-29 13:30:00,101.12,101.46,101.12,101.4,53293.0,85.3485,85.6354,85.3485,85.5848,53293.0
2017-06-29 13:40:00,101.42,101.42,101.3,101.33,62591.0,85.6017,85.6017,85.5004,85.5257,62591.0
2017-06-29 13:50:00,101.34,101.41,101.24,101.24,86451.0,85.5342,85.5932,85.4498,85.4498,86451.0
2017-06-29 14:00:00,101.24,101.32,101.16,101.25,35264.0,85.4498,85.5173,85.3822,85.4582,35264.0
2017-06-29 14:10:00,101.25,101.32,101.21,101.26,48743.0,85.4582,85.5173,85.4244,85.4666,48743.0
2017-06-29 14:20:00,101.26,101.41,101.23,101.27,74950.0,85.4666,85.5932,85.4413,85.4751,74950.0
2017-06-29 14:30:00,101.27,101.37,101.23,101.35,38861.0,85.4751,85.5595,85.4413,85.5426,38861.0
2017-06-29 14:40:00,101.35,101.39,101.29,101.3,50646.0,85.5426,85.5764,85.492,85.5004,50646.0
2017-06-29 14:50:00,101.32,101.32,101.24,101.28,35244.0,85.5173,85.5173,85.4498,85.4835,35244.0
2017-06-29 15:00:00,101.28,101.44,101.27,101.38,30772.0,85.4835,85.6186,85.4751,85.5679,30772.0
2017-06-29 15:10:00,101.38,101.61,101.32,101.59,40297.0,85.5679,85.762,85.5173,85.7452,40297.0
2017-06-29 15:20:00,101.6,101.83,101.56,101.6,248842.0,85.7536,85.9477,85.7198,85.7536,248842.0
2017-06-29 15:30:00,101.59,101.85,101.57,101.79,99852.0,85.7452,85.9646,85.7283,85.914,99852.0
2017-06-29 15:40:00,101.79,101.81,101.61,101.69,215921.0,85.914,85.9309,85.762,85.8296,215921.0
2017-06-29 15:50:00,101.68,101.68,101.44,101.46,254223.0,85.8211,85.8211,85.6186,85.6354,254223.0
2017-06-30 09:30:00,102.05,102.19,101.76,102.14,183321.0,86.1334,86.2516,85.8887,86.2094,183321.0
2017-06-30 09:40:00,102.16,102.57,102.14,102.57,68004.0,86.2263,86.5723,86.2094,86.5723,68004.0
2017-06-30 09:50:00,102.56,102.65,102.53,102.62,71370.0,86.5639,86.6398,86.5386,86.6145,71370.0
2017-06-30 10:00:00,102.63,102.64,102.28,102.36,55489.0,86.623,86.6314,86.3276,86.3951,55489.0
2017-06-30 10:10:00,102.34,102.34,102.1,102.19,39093.0,86.3782,86.3782,86.1756,86.2516,39093.0
2017-06-30 10:20:00,102.18,102.28,102.05,102.12,33016.0,86.2431,86.3276,86.1334,86.1925,33016.0
2017-06-30 10:30:00,102.13,102.19,102.01,102.1,83677.0,86.2009,86.2516,86.0997,86.1756,83677.0
2017-06-30 10:40:00,102.1,102.3,102.1,102.22,41166.0,86.1756,86.3444,86.1756,86.2769,41166.0
2017-06-30 10:50:00,102.21,102.23,102.17,102.21,61798.0,86.2685,86.2853,86.2347,86.2685,61798.0
2017-06-30 11:00:00,102.19,102.51,102.19,102.51,32396.0,86.2516,86.5217,86.2516,86.5217,32396.0
2017-06-30 11:10:00,102.52,102.55,102.41,102.48,34152.0,86.5301,86.5554,86.4373,86.4964,34152.0
2017-06-30 11:20:00,102.48,102.51,102.41,102.45,47998.0,86.4964,86.5217,86.4373,86.471,47998.0
2017-06-30 11:30:00,102.44,102.45,102.33,102.4,66853.0,86.4626,86.471,86.3698,86.4288,66853.0
2017-06-30 11:40:00,102.39,102.53,102.39,102.53,16821.0,86.4204,86.5386,86.4204,86.5386,16821.0
2017-06-30 11:50:00,102.55,102.65,102.51,102.63,15523.0,86.5554,86.6398,86.5217,86.623,15523.0
2017-06-30 12:00:00,102.64,102.65,102.48,102.51,36448.0,86.6314,86.6398,86.4964,86.5217,36448.0
2017-06-30 12:10:00,102.52,102.6,102.52,102.53,25982.0,86.5301,86.5976,86.5301,86.5386,25982.0
2017-06-30 12:20:00,102.53,102.57,102.44,102.54,63048.0,86.5386,86.5723,86.4626,86.547,63048.0
2017-06-30 12:30:00,102.54,102.64,102.53,102.62,18805.0,86.547,86.6314,86.5386,86.6145,18805.0
2017-06-30 12:40:00,102.63,102.7,102.59,102.68,35532.0,86.623,86.682,86.5892,86.6652,35532.0
2017-06-30 12:50:00,102.67,102.72,102.61,102.71,21495.0,86.6567,86.6989,86.6061,86.6905,21495.0
2017-06-30 13:00:00,102.71,102.71,102.63,102.67,28763.0,86.6905,86.6905,86.623,86.6567,28763.0
2017-06-30 13:10:00,102.67,102.7,102.59,102.65,43266.0,86.6567,86.682,86.5892,86.6398,43266.0
2017-06-30 13:20:00,102.65,102.65,102.54,102.62,50676.0,86.6398,86.6398,86.547,86.6145,50676.0
2017-06-30 13:30:00,102.61,102.72,102.59,102.7,24228.0,86.6061,86.6989,86.5892,86.682,24228.0
2017-06-30 13:40:00,102.71,102.71,102.64,102.66,14342.0,86.6905,86.6905,86.6314,86.6483,14342.0
2017-06-30 13:50:00,102.65,102.67,102.58,102.66,32050.0,86.6398,86.6567,86.5808,86.6483,32050.0
2017-06-30 14:00:00,102.66,102.7,102.63,102.66,20914.0,86.6483,86.682,86.623,86.6483,20914.0
2017-06-30 14:10:00,102.67,102.79,102.64,102.79,27784.0,86.6567,86.758,86.6314,86.758,27784.0
2017-06-30 14:20:00,102.8,102.81,102.72,102.76,17375.0,86.7664,86.7749,86.6989,86.7327,17375.0
2017-06-30 14:30:00,102.76,102.77,102.6,102.68,42961.0,86.7327,86.7411,86.5976,86.6652,42961.0
2017-06-30 14:40:00,102.69,102.79,102.69,102.75,74040.0,86.6736,86.758,86.6736,86.7242,74040.0
2017-06-30 14:50:00,102.74,102.79,102.67,102.7,43220.0,86.7158,86.758,86.6567,86.682,43220.0
2017-06-30 15:00:00,102.7,102.71,102.62,102.7,96987.0,86.682,86.6905,86.6145,86.682,96987.0
2017-06-30 15:10:00,102.7,102.71,102.58,102.6,115615.0,86.682,86.6905,86.5808,86.5976,115615.0
2017-06-30 15:20:00,102.61,102.73,102.61,102.69,35895.0,86.6061,86.7074,86.6061,86.6736,35895.0
2017-06-30 15:30:00,102.68,102.76,102.67,102.72,64664.0,86.6652,86.7327,86.6567,86.6989,64664.0
2017-06-30 15:40:00,102.72,102.8,102.72,102.75,45851.0,86.6989,86.7664,86.6989,86.7242,45851.0
2017-06-30 15:50:00,102.75,102.75,102.39,102.45,341726.0,86.7242,86.7242,86.4204,86.471,341726.0
2017-07-03 09:30:00,102.01,102.72,101.91,102.56,149844.0,86.0997,86.6989,86.0153,86.5639,149844.0
2017-07-03 09:40:00,102.56,102.76,102.55,102.75,35575.0,86.5639,86.7327,86.5554,86.7242,35575.0
2017-07-03 09:50:00,102.73,102.81,102.65,102.76,27699.0,86.7074,86.7749,86.6398,86.7327,27699.0
2017-07-03 10:00:00,102.77,102.91,102.74,102.9,22904.0,86.7411,86.8593,86.7158,86.8509,22904.0
2017-07-03 10:10:00,102.89,103.12,102.88,102.89,34323.0,86.8424,87.0365,86.834,86.8424,34323.0
2017-07-03 10:20:00,102.89,103.07,102.77,103.03,83817.0,86.8424,86.9943,86.7411,86.9606,83817.0
2017-07-03 10:30:00,103.03,103.07,102.74,102.88,44549.0,86.9606,86.9943,86.7158,86.834,44549.0
2017-07-03 10:40:00,102.87,102.99,102.83,102.98,17034.0,86.8255,86.9268,86.7918,86.9184,17034.0
2017-07-03 10:50:00,102.99,103.06,102.97,103.03,30786.0,86.9268,86.9859,86.9099,86.9606,30786.0
2017-07-03 11:00:00,103.01,103.08,102.99,103.02,23119.0,86.9437,87.0028,86.9268,86.9521,23119.0
2017-07-03 11:10:00,103.02,103.06,102.91,103.02,41527.0,86.9521,86.9859,86.8593,86.9521,41527.0
2017-07-03 11:20:00,103.02,103.13,103.01,103.09,36407.0,86.9521,87.045,86.9437,87.0112,36407.0
2017-07-03 11:30:00,103.09,103.13,103.02,103.12,37640.0,87.0112,87.045,86.9521,87.0365,37640.0
2017-07-03 11:40:00,103.14,103.14,103.06,103.11,28789.0,87.0534,87.0534,86.9859,87.0281,28789.0
2017-07-03 11:50:00,103.1,103.11,102.99,103.02,47147.0,87.0197,87.0281,86.9268,86.9521,47147.0
2017-07-03 12:00:00,103.02,103.03,102.89,102.94,64733.0,86.9521,86.9606,86.8424,86.8846,64733.0
2017-07-03 12:10:00,102.94,102.95,102.76,102.8,135859.0,86.8846,86.8931,86.7327,86.7664,135859.0
2017-07-03 12:20:00,102.8,102.83,102.64,102.75,35315.0,86.7664,86.7918,86.6314,86.7242,35315.0
2017-07-03 12:30:00,102.75,102.77,102.71,102.76,55420.0,86.7242,86.7411,86.6905,86.7327,55420.0
2017-07-03 12:40:00,102.76,102.85,102.74,102.79,46127.0,86.7327,86.8086,86.7158,86.758,46127.0
2017-07-03 12:50:00,102.78,102.82,102.37,102.47,155818.0,86.7496,86.7833,86.4035,86.4879,155818.0
2017-07-05 09:30:00,102.81,103.2,101.88,103.18,114597.0,86.7749,87.1041,85.9899,87.0872,114597.0
2017-07-05 09:40:00,103.19,103.36,103.11,103.15,61306.0,87.0956,87.2391,87.0281,87.0619,61306.0
2017-07-05 09:50:00,103.18,103.25,103.11,103.19,58700.0,87.0872,87.1463,87.0281,87.0956,58700.0
2017-07-05 10:00:00,103.18,103.34,103.0,103.12,87076.0,87.0872,87.2222,86.9353,87.0365,87076.0
2017-07-05 10:10:00,103.13,103.37,103.12,103.32,40982.0,87.045,87.2475,87.0365,87.2053,40982.0
2017-07-05 10:20:00,103.33,103.34,103.12,103.22,44392.0,87.2138,87.2222,87.0365,87.1209,44392.0
2017-07-05 10:30:00,103.24,103.4,103.15,103.36,93173.0,87.1378,87.2729,87.0619,87.2391,93173.0
2017-07-05 10:40:00,103.37,103.58,103.34,103.43,132965.0,87.2475,87.4248,87.2222,87.2982,132965.0
2017-07-05 10:50:00,103.43,103.5,103.41,103.5,37354.0,87.2982,87.3573,87.2813,87.3573,37354.0
2017-07-05 11:00:00,103.5,103.6,103.38,103.49,43710.0,87.3573,87.4417,87.256,87.3488,43710.0
2017-07-05 11:10:00,103.48,103.57,103.43,103.57,21489.0,87.3404,87.4164,87.2982,87.4164,21489.0
2017-07-05 11:20:00,103.56,103.63,103.41,103.47,86052.0,87.4079,87.467,87.2813,87.3319,86052.0
2017-07-05 11:30:00,103.46,103.47,103.39,103.42,46648.0,87.3235,87.3319,87.2644,87.2897,46648.0
2017-07-05 11:40:00,103.42,103.46,103.39,103.42,70676.0,87.2897,87.3235,87.2644,87.2897,70676.0
2017-07-05 11:50:00,103.42,103.44,103.36,103.4,48180.0,87.2897,87.3066,87.2391,87.2729,48180.0
2017-07-05 12:00:00,103.4,103.44,103.38,103.4,20130.0,87.2729,87.3066,87.256,87.2729,20130.0
2017-07-05 12:10:00,103.4,103.45,103.33,103.4,51472.0,87.2729,87.3151,87.2138,87.2729,51472.0
2017-07-05 12:20:00,103.4,103.45,103.37,103.38,32064.0,87.2729,87.3151,87.2475,87.256,32064.0
2017-07-05 12:30:00,103.39,103.4,103.33,103.38,37484.0,87.2644,87.2729,87.2138,87.256,37484.0
2017-07-05 12:40:00,103.38,103.44,103.38,103.42,18424.0,87.256,87.3066,87.256,87.2897,18424.0
2017-07-05 12:50:00,103.44,103.51,103.43,103.51,15189.0,87.3066,87.3657,87.2982,87.3657,15189.0
2017-07-05 13:00:00,103.5,103.59,103.49,103.57,29554.0,87.3573,87.4332,87.3488,87.4164,29554.0
2017-07-05 13:10:00,103.59,103.63,103.58,103.61,14370.0,87.4332,87.467,87.4248,87.4501,14370.0
2017-07-05 13:20:00,103.61,103.66,103.58,103.62,18377.0,87.4501,87.4923,87.4248,87.4586,18377.0
2017-07-05 13:30:00,103.63,103.78,103.63,103.76,23517.0,87.467,87.5936,87.467,87.5767,23517.0
2017-07-05 13:40:00,103.77,103.81,103.7,103.71,42823.0,87.5852,87.6189,87.5261,87.5345,42823.0
2017-07-05 13:50:00,103.71,103.81,103.7,103.7,17345.0,87.5345,87.6189,87.5261,87.5261,17345.0
2017-07-05 14:00:00,103.7,103.73,103.5,103.56,65275.0,87.5261,87.5514,87.3573,87.4079,65275.0
2017-07-05 14:10:00,103.55,103.66,103.55,103.64,45218.0,87.3995,87.4923,87.3995,87.4754,45218.0
2017-07-05 14:20:00,103.63,103.78,103.63,103.76,59243.0,87.467,87.5936,87.467,87.5767,59243.0
2017-07-05 14:30:00,103.75,103.9,103.72,103.87,43518.0,87.5683,87.6949,87.543,87.6696,43518.0
2017-07-05 14:40:00,103.85,103.92,103.84,103.85,37476.0,87.6527,87.7118,87.6442,87.6527,37476.0
2017-07-05 14:50:00,103.86,103.89,103.85,103.85,27586.0,87.6611,87.6864,87.6527,87.6527,27586.0
2017-07-05 15:00:00,103.86,103.87,103.82,103.85,61940.0,87.6611,87.6696,87.6274,87.6527,61940.0
2017-07-05 15:10:00,103.85,103.92,103.84,103.9,42209.0,87.6527,87.7118,87.6442,87.6949,42209.0
2017-07-05 15:20:00,103.91,104.05,103.88,104.03,68801.0,87.7033,87.8215,87.678,87.8046,68801.0
2017-07-05 15:30:00,104.02,104.04,103.97,103.98,78792.0,87.7962,87.813,87.754,87.7624,78792.0
2017-07-05 15:40:00,103.97,104.07,103.97,104.0,93706.0,87.754,87.8384,87.754,87.7793,93706.0
2017-07-05 15:50:00,104.0,104.12,103.99,104.07,208922.0,87.7793,87.8806,87.7708,87.8384,208922.0
2017-07-06 09:30:00,103.76,103.76,102.82,102.88,132278.0,87.5767,87.5767,86.7833,86.834,132278.0
2017-07-06 09:40:00,102.84,103.18,102.8,102.95,135729.0,86.8002,87.0872,86.7664,86.8931,135729.0
2017-07-06 09:50:00,102.91,103.13,102.87,103.09,73043.0,86.8593,87.045,86.8255,87.0112,73043.0
2017-07-06 10:00:00,103.09,103.26,103.09,103.21,79030.0,87.0112,87.1547,87.0112,87.1125,79030.0
2017-07-06 10:10:00,103.16,103.44,103.16,103.39,35990.0,87.0703,87.3066,87.0703,87.2644,35990.0
2017-07-06 10:20:00,103.41,103.49,103.35,103.45,42709.0,87.2813,87.3488,87.2307,87.3151,42709.0
2017-07-06 10:30:00,103.43,103.59,103.42,103.57,43564.0,87.2982,87.4332,87.2897,87.4164,43564.0
2017-07-06 10:40:00,103.57,103.62,103.44,103.48,43614.0,87.4164,87.4586,87.3066,87.3404,43614.0
2017-07-06 10:50:00,103.48,103.53,103.45,103.48,117032.0,87.3404,87.3826,87.3151,87.3404,117032.0
2017-07-06 11:00:00,103.48,103.49,103.29,103.31,102211.0,87.3404,87.3488,87.18,87.1969,102211.0
2017-07-06 11:10:00,103.3,103.34,103.28,103.31,52124.0,87.1885,87.2222,87.1716,87.1969,52124.0
2017-07-06 11:20:00,103.32,103.4,103.29,103.35,43318.0,87.2053,87.2729,87.18,87.2307,43318.0
2017-07-06 11:30:00,103.37,103.44,103.34,103.4,29709.0,87.2475,87.3066,87.2222,87.2729,29709.0
2017-07-06 11:40:00,103.4,103.41,103.34,103.36,21660.0,87.2729,87.2813,87.2222,87.2391,21660.0
2017-07-06 11:50:00,103.37,103.38,103.29,103.32,43451.0,87.2475,87.256,87.18,87.2053,43451.0
2017-07-06 12:00:00,103.32,103.38,103.26,103.36,85392.0,87.2053,87.256,87.1547,87.2391,85392.0
2017-07-06 12:10:00,103.36,103.42,103.34,103.36,20961.0,87.2391,87.2897,87.2222,87.2391,20961.0
2017-07-06 12:20:00,103.35,103.42,103.34,103.34,15083.0,87.2307,87.2897,87.2222,87.2222,15083.0
2017-07-06 12:30:00,103.34,103.49,103.34,103.49,29777.0,87.2222,87.3488,87.2222,87.3488,29777.0
2017-07-06 12:40:00,103.46,103.55,103.44,103.52,16708.0,87.3235,87.3995,87.3066,87.3741,16708.0
2017-07-06 12:50:00,103.52,103.6,103.49,103.6,12689.0,87.3741,87.4417,87.3488,87.4417,12689.0
2017-07-06 13:00:00,103.6,103.61,103.51,103.52,12862.0,87.4417,87.4501,87.3657,87.3741,12862.0
2017-07-06 13:10:00,103.52,103.59,103.49,103.59,16633.0,87.3741,87.4332,87.3488,87.4332,16633.0
2017-07-06 13:20:00,103.56,103.61,103.5,103.51,12955.0,87.4079,87.4501,87.3573,87.3657,12955.0
2017-07-06 13:30:00,103.5,103.55,103.49,103.5,17578.0,87.3573,87.3995,87.3488,87.3573,17578.0
2017-07-06 13:40:00,103.52,103.6,103.45,103.59,32327.0,87.3741,87.4417,87.3151,87.4332,32327.0
2017-07-06 13:50:00,103.58,103.61,103.53,103.59,14115.0,87.4248,87.4501,87.3826,87.4332,14115.0
2017-07-06 14:00:00,103.6,103.6,103.48,103.56,29437.0,87.4417,87.4417,87.3404,87.4079,29437.0
2017-07-06 14:10:00,103.55,103.6,103.53,103.56,37037.0,87.3995,87.4417,87.3826,87.4079,37037.0
2017-07-06 14:20:00,103.55,103.58,103.52,103.52,19496.0,87.3995,87.4248,87.3741,87.3741,19496.0
2017-07-06 14:30:00,103.52,103.54,103.45,103.5,35189.0,87.3741,87.391,87.3151,87.3573,35189.0
2017-07-06 14:40:00,103.49,103.56,103.48,103.49,56446.0,87.3488,87.4079,87.3404,87.3488,56446.0
2017-07-06 14:50:00,103.49,103.5,103.44,103.49,140699.0,87.3488,87.3573,87.3066,87.3488,140699.0
2017-07-06 15:00:00,103.49,103.57,103.47,103.5,40791.0,87.3488,87.4164,87.3319,87.3573,40791.0
2017-07-06 15:10:00,103.51,103.52,103.41,103.49,49351.0,87.3657,87.3741,87.2813,87.3488,49351.0
2017-07-06 15:20:00,103.48,103.49,103.43,103.45,33850.0,87.3404,87.3488,87.2982,87.3151,33850.0
2017-07-06 15:30:00,103.44,103.48,103.34,103.42,156984.0,87.3066,87.3404,87.2222,87.2897,156984.0
2017-07-06 15:40:00,103.41,103.44,103.31,103.43,75562.0,87.2813,87.3066,87.1969,87.2982,75562.0
2017-07-06 15:50:00,103.42,103.53,103.37,103.44,175342.0,87.2897,87.3826,87.2475,87.3066,175342.0
2017-07-07 09:30:00,103.75,104.21,103.42,104.12,128054.0,87.5683,87.9565,87.2897,87.8806,128054.0
2017-07-07 09:40:00,104.12,104.21,103.99,104.11,40311.0,87.8806,87.9565,87.7708,87.8721,40311.0
2017-07-07 09:50:00,104.12,104.36,104.05,104.27,113087.0,87.8806,88.0831,87.8215,88.0072,113087.0
2017-07-07 10:00:00,104.27,104.32,104.19,104.25,82626.0,88.0072,88.0494,87.9397,87.9903,82626.0
2017-07-07 10:10:00,104.24,104.46,104.24,104.45,61776.0,87.9819,88.1675,87.9819,88.1591,61776.0
2017-07-07 10:20:00,104.43,104.8,104.4,104.78,64524.0,88.1422,88.4545,88.1169,88.4376,64524.0
2017-07-07 10:30:00,104.8,104.88,104.71,104.71,56289.0,88.4545,88.522,88.3785,88.3785,56289.0
2017-07-07 10:40:00,104.71,104.92,104.68,104.84,58573.0,88.3785,88.5558,88.3532,88.4883,58573.0
2017-07-07 10:50:00,104.83,105.05,104.81,105.01,108990.0,88.4798,88.6655,88.463,88.6318,108990.0
2017-07-07 11:00:00,105.01,105.07,104.84,105.05,79167.0,88.6318,88.6824,88.4883,88.6655,79167.0
2017-07-07 11:10:00,105.03,105.05,104.84,104.98,72825.0,88.6486,88.6655,88.4883,88.6064,72825.0
2017-07-07 11:20:00,104.99,105.27,104.99,105.19,38577.0,88.6149,88.8512,88.6149,88.7837,38577.0
2017-07-07 11:30:00,105.2,105.25,105.0,105.17,78760.0,88.7921,88.8343,88.6233,88.7668,78760.0
2017-07-07 11:40:00,105.18,105.22,105.08,105.1,54093.0,88.7752,88.809,88.6908,88.7077,54093.0
2017-07-07 11:50:00,105.11,105.18,105.1,105.16,26032.0,88.7162,88.7752,88.7077,88.7584,26032.0
2017-07-07 12:00:00,105.17,105.19,105.11,105.18,23940.0,88.7668,88.7837,88.7162,88.7752,23940.0
2017-07-07 12:10:00,105.18,105.18,105.11,105.15,33554.0,88.7752,88.7752,88.7162,88.7499,33554.0
2017-07-07 12:20:00,105.15,105.19,104.89,104.92,88861.0,88.7499,88.7837,88.5305,88.5558,88861.0
2017-07-07 12:30:00,104.92,105.13,104.92,105.1,29702.0,88.5558,88.733,88.5558,88.7077,29702.0
2017-07-07 12:40:00,105.08,105.19,105.06,105.12,29032.0,88.6908,88.7837,88.674,88.7246,29032.0
2017-07-07 12:50:00,105.14,105.22,105.14,105.16,14015.0,88.7415,88.809,88.7415,88.7584,14015.0
2017-07-07 13:00:00,105.15,105.2,105.04,105.18,61065.0,88.7499,88.7921,88.6571,88.7752,61065.0
2017-07-07 13:10:00,105.17,105.24,105.15,105.22,23176.0,88.7668,88.8259,88.7499,88.809,23176.0
2017-07-07 13:20:00,105.23,105.39,105.23,105.39,20728.0,88.8174,88.9525,88.8174,88.9525,20728.0
2017-07-07 13:30:00,105.38,105.4,105.34,105.39,26749.0,88.944,88.9609,88.9103,88.9525,26749.0
2017-07-07 13:40:00,105.39,105.41,105.31,105.33,38656.0,88.9525,88.9694,88.885,88.9018,38656.0
2017-07-07 13:50:00,105.33,105.35,105.22,105.3,20627.0,88.9018,88.9187,88.809,88.8765,20627.0
2017-07-07 14:00:00,105.3,105.33,105.18,105.23,28650.0,88.8765,88.9018,88.7752,88.8174,28650.0
2017-07-07 14:10:00,105.22,105.28,105.18,105.24,34250.0,88.809,88.8596,88.7752,88.8259,34250.0
2017-07-07 14:20:00,105.25,105.27,105.21,105.24,42498.0,88.8343,88.8512,88.8006,88.8259,42498.0
2017-07-07 14:30:00,105.23,105.25,105.08,105.1,38682.0,88.8174,88.8343,88.6908,88.7077,38682.0
2017-07-07 14:40:00,105.11,105.2,105.11,105.16,89812.0,88.7162,88.7921,88.7162,88.7584,89812.0
2017-07-07 14:50:00,105.15,105.15,105.06,105.1,41129.0,88.7499,88.7499,88.674,88.7077,41129.0
2017-07-07 15:00:00,105.11,105.12,105.05,105.08,42568.0,88.7162,88.7246,88.6655,88.6908,42568.0
2017-07-07 15:10:00,105.09,105.15,105.06,105.13,72360.0,88.6993,88.7499,88.674,88.733,72360.0
2017-07-07 15:20:00,105.12,105.17,105.09,105.16,34135.0,88.7246,88.7668,88.6993,88.7584,34135.0
2017-07-07 15:30:00,105.17,105.17,105.09,105.11,47476.0,88.7668,88.7668,88.6993,88.7162,47476.0
2017-07-07 15:40:00,105.12,105.19,105.1,105.14,67834.0,88.7246,88.7837,88.7077,88.7415,67834.0
2017-07-07 15:50:00,105.15,105.24,105.12,105.14,145482.0,88.7499,88.8259,88.7246,88.7415,145482.0
2017-07-10 09:30:00,105.0,105.16,104.59,104.94,91583.0,88.6233,88.7584,88.2773,88.5727,91583.0
2017-07-10 09:40:00,104.95,105.3,104.87,105.3,1105573.0,88.5811,88.8765,88.5136,88.8765,1105573.0
2017-07-10 09:50:00,105.31,105.37,104.65,104.92,378035.0,88.885,88.9356,88.3279,88.5558,378035.0
2017-07-10 10:00:00,104.91,105.14,104.59,104.6,376612.0,88.5474,88.7415,88.2773,88.2857,376612.0
2017-07-10 10:10:00,104.6,104.8,104.59,104.75,191121.0,88.2857,88.4545,88.2773,88.4123,191121.0
2017-07-10 10:20:00,104.75,104.76,104.55,104.7,68880.0,88.4123,88.4207,88.2435,88.3701,68880.0
2017-07-10 10:30:00,104.71,104.76,104.59,104.69,50325.0,88.3785,88.4207,88.2773,88.3617,50325.0
2017-07-10 10:40:00,104.7,104.77,104.48,104.49,88491.0,88.3701,88.4292,88.1844,88.1929,88491.0
2017-07-10 10:50:00,104.48,104.62,104.41,104.57,27820.0,88.1844,88.3026,88.1253,88.2604,27820.0
2017-07-10 11:00:00,104.59,104.61,104.48,104.59,38502.0,88.2773,88.2941,88.1844,88.2773,38502.0
2017-07-10 11:10:00,104.58,104.62,104.53,104.62,90182.0,88.2688,88.3026,88.2266,88.3026,90182.0
2017-07-10 11:20:00,104.62,104.62,104.57,104.61,73834.0,88.3026,88.3026,88.2604,88.2941,73834.0
2017-07-10 11:30:00,104.6,104.74,104.58,104.7,32864.0,88.2857,88.4039,88.2688,88.3701,32864.0
2017-07-10 11:40:00,104.73,104.77,104.54,104.61,41217.0,88.3954,88.4292,88.2351,88.2941,41217.0
2017-07-10 11:50:00,104.61,104.7,104.58,104.6,42800.0,88.2941,88.3701,88.2688,88.2857,42800.0
2017-07-10 12:00:00,104.59,104.67,104.55,104.61,24377.0,88.2773,88.3448,88.2435,88.2941,24377.0
2017-07-10 12:10:00,104.61,104.62,104.46,104.52,60324.0,88.2941,88.3026,88.1675,88.2182,60324.0
2017-07-10 12:20:00,104.52,104.6,104.31,104.35,108084.0,88.2182,88.2857,88.0409,88.0747,108084.0
2017-07-10 12:30:00,104.36,104.53,104.36,104.46,45178.0,88.0831,88.2266,88.0831,88.1675,45178.0
2017-07-10 12:40:00,104.47,104.5,104.38,104.39,113958.0,88.176,88.2013,88.1,88.1085,113958.0
2017-07-10 12:50:00,104.39,104.39,104.3,104.33,31043.0,88.1085,88.1085,88.0325,88.0578,31043.0
2017-07-10 13:00:00,104.34,104.35,103.96,104.09,182676.0,88.0663,88.0747,87.7455,87.8552,182676.0
2017-07-10 13:10:00,104.1,104.22,104.07,104.14,49200.0,87.8637,87.965,87.8384,87.8974,49200.0
2017-07-10 13:20:00,104.14,104.19,104.07,104.13,37911.0,87.8974,87.9397,87.8384,87.889,37911.0
2017-07-10 13:30:00,104.14,104.17,104.08,104.09,42570.0,87.8974,87.9228,87.8468,87.8552,42570.0
2017-07-10 13:40:00,104.09,104.14,104.07,104.14,19807.0,87.8552,87.8974,87.8384,87.8974,19807.0
2017-07-10 13:50:00,104.14,104.16,104.04,104.11,67552.0,87.8974,87.9143,87.813,87.8721,67552.0
2017-07-10 14:00:00,104.12,104.14,104.06,104.12,34407.0,87.8806,87.8974,87.8299,87.8806,34407.0
2017-07-10 14:10:00,104.12,104.18,104.1,104.13,80522.0,87.8806,87.9312,87.8637,87.889,80522.0
2017-07-10 14:20:00,104.16,104.16,104.06,104.11,43916.0,87.9143,87.9143,87.8299,87.8721,43916.0
2017-07-10 14:30:00,104.11,104.13,103.94,103.95,156369.0,87.8721,87.889,87.7286,87.7371,156369.0
2017-07-10 14:40:00,103.95,104.06,103.95,103.98,92180.0,87.7371,87.8299,87.7371,87.7624,92180.0
2017-07-10 14:50:00,103.98,104.02,103.96,103.97,38928.0,87.7624,87.7962,87.7455,87.754,38928.0
2017-07-10 15:00:00,103.96,103.99,103.91,103.96,111898.0,87.7455,87.7708,87.7033,87.7455,111898.0
2017-07-10 15:10:00,103.97,103.99,103.87,103.88,40080.0,87.754,87.7708,87.6696,87.678,40080.0
2017-07-10 15:20:00,103.88,103.88,103.74,103.76,51771.0,87.678,87.678,87.5598,87.5767,51771.0
2017-07-10 15:30:00,103.76,104.0,103.66,103.99,98834.0,87.5767,87.7793,87.4923,87.7708,98834.0
2017-07-10 15:40:00,103.98,104.02,103.83,103.83,61235.0,87.7624,87.7962,87.6358,87.6358,61235.0
2017-07-10 15:50:00,103.83,103.83,103.64,103.68,195257.0,87.6358,87.6358,87.4754,87.5092,195257.0
2017-07-11 09:30:00,103.23,103.44,103.05,103.23,162128.0,87.1294,87.3066,86.9775,87.1294,162128.0
2017-07-11 09:40:00,103.23,103.61,103.2,103.2,50531.0,87.1294,87.4501,87.1041,87.1041,50531.0
2017-07-11 09:50:00,103.19,103.23,102.99,103.06,103718.0,87.0956,87.1294,86.9268,86.9859,103718.0
2017-07-11 10:00:00,103.06,103.11,102.74,102.79,148978.0,86.9859,87.0281,86.7158,86.758,148978.0
2017-07-11 10:10:00,102.8,102.82,102.52,102.65,55341.0,86.7664,86.7833,86.5301,86.6398,55341.0
2017-07-11 10:20:00,102.65,102.75,102.05,102.09,146812.0,86.6398,86.7242,86.1334,86.1672,146812.0
2017-07-11 10:30:00,102.1,102.27,101.9,102.26,162979.0,86.1756,86.3191,86.0068,86.3107,162979.0
2017-07-11 10:40:00,102.27,102.52,102.16,102.34,155585.0,86.3191,86.5301,86.2263,86.3782,155585.0
2017-07-11 10:50:00,102.34,102.54,102.28,102.48,49716.0,86.3782,86.547,86.3276,86.4964,49716.0
2017-07-11 11:00:00,102.47,102.49,102.32,102.42,47743.0,86.4879,86.5048,86.3613,86.4457,47743.0
2017-07-11 11:10:00,102.42,102.46,102.2,102.22,73403.0,86.4457,86.4795,86.26,86.2769,73403.0
2017-07-11 11:20:00,102.22,102.23,101.84,102.09,69946.0,86.2769,86.2853,85.9562,86.1672,69946.0
2017-07-11 11:30:00,102.08,102.11,101.79,101.93,86077.0,86.1587,86.1841,85.914,86.0321,86077.0
2017-07-11 11:40:00,101.93,101.93,101.73,101.76,32035.0,86.0321,86.0321,85.8633,85.8887,32035.0
2017-07-11 11:50:00,101.75,101.82,101.65,101.73,53528.0,85.8802,85.9393,85.7958,85.8633,53528.0
2017-07-11 12:00:00,101.75,101.75,101.44,101.5,39509.0,85.8802,85.8802,85.6186,85.6692,39509.0
2017-07-11 12:10:00,101.5,101.5,101.27,101.3,41184.0,85.6692,85.6692,85.4751,85.5004,41184.0
2017-07-11 12:20:00,101.29,101.49,101.15,101.47,55655.0,85.492,85.6608,85.3738,85.6439,55655.0
2017-07-11 12:30:00,101.5,101.51,101.35,101.35,21338.0,85.6692,85.6776,85.5426,85.5426,21338.0
2017-07-11 12:40:00,101.37,101.44,101.3,101.41,23723.0,85.5595,85.6186,85.5004,85.5932,23723.0
2017-07-11 12:50:00,101.43,101.7,101.43,101.6,39243.0,85.6101,85.838,85.6101,85.7536,39243.0
2017-07-11 13:00:00,101.6,101.64,101.52,101.58,33020.0,85.7536,85.7874,85.6861,85.7367,33020.0
2017-07-11 13:10:00,101.59,101.63,101.5,101.62,36666.0,85.7452,85.7789,85.6692,85.7705,36666.0
2017-07-11 13:20:00,101.62,101.66,101.58,101.65,74098.0,85.7705,85.8043,85.7367,85.7958,74098.0
2017-07-11 13:30:00,101.65,101.76,101.64,101.7,36449.0,85.7958,85.8887,85.7874,85.838,36449.0
2017-07-11 13:40:00,101.71,101.93,101.7,101.93,24128.0,85.8465,86.0321,85.838,86.0321,24128.0
2017-07-11 13:50:00,101.91,101.94,101.79,101.9,34903.0,86.0153,86.0406,85.914,86.0068,34903.0
2017-07-11 14:00:00,101.91,102.04,101.89,101.95,114942.0,86.0153,86.125,85.9984,86.049,114942.0
2017-07-11 14:10:00,101.95,102.0,101.89,101.89,42738.0,86.049,86.0912,85.9984,85.9984,42738.0
2017-07-11 14:20:00,101.89,101.93,101.78,101.78,61649.0,85.9984,86.0321,85.9055,85.9055,61649.0
2017-07-11 14:30:00,101.78,101.83,101.74,101.8,42316.0,85.9055,85.9477,85.8718,85.9224,42316.0
2017-07-11 14:40:00,101.8,101.83,101.76,101.77,17180.0,85.9224,85.9477,85.8887,85.8971,17180.0
2017-07-11 14:50:00,101.77,101.83,101.73,101.83,48473.0,85.8971,85.9477,85.8633,85.9477,48473.0
2017-07-11 15:00:00,101.83,101.92,101.79,101.88,29231.0,85.9477,86.0237,85.914,85.9899,29231.0
2017-07-11 15:10:00,101.87,102.03,101.86,102.03,41074.0,85.9815,86.1165,85.9731,86.1165,41074.0
2017-07-11 15:20:00,102.03,102.04,101.95,101.95,48411.0,86.1165,86.125,86.049,86.049,48411.0
2017-07-11 15:30:00,101.96,102.07,101.86,101.86,93450.0,86.0575,86.1503,85.9731,85.9731,93450.0
2017-07-11 15:40:00,101.86,101.88,101.79,101.84,170545.0,85.9731,85.9899,85.914,85.9562,170545.0
2017-07-11 15:50:00,101.84,101.86,101.77,101.84,1445034.0,85.9562,85.9731,85.8971,85.9562,1445034.0
2017-07-12 09:30:00,102.8,103.46,102.75,102.99,178446.0,86.7664,87.3235,86.7242,86.9268,178446.0
2017-07-12 09:40:00,103.02,103.14,102.7,103.08,110452.0,86.9521,87.0534,86.682,87.0028,110452.0
2017-07-12 09:50:00,103.11,103.28,102.86,103.09,112812.0,87.0281,87.1716,86.8171,87.0112,112812.0
2017-07-12 10:00:00,103.08,103.22,102.74,102.84,97359.0,87.0028,87.1209,86.7158,86.8002,97359.0
2017-07-12 10:10:00,102.83,102.91,102.7,102.82,59341.0,86.7918,86.8593,86.682,86.7833,59341.0
2017-07-12 10:20:00,102.8,102.94,102.58,102.75,66276.0,86.7664,86.8846,86.5808,86.7242,66276.0
2017-07-12 10:30:00,102.74,102.79,102.61,102.74,31939.0,86.7158,86.758,86.6061,86.7158,31939.0
2017-07-12 10:40:00,102.76,102.81,102.71,102.77,52616.0,86.7327,86.7749,86.6905,86.7411,52616.0
2017-07-12 10:50:00,102.78,102.94,102.78,102.85,28071.0,86.7496,86.8846,86.7496,86.8086,28071.0
2017-07-12 11:00:00,102.85,102.97,102.81,102.89,30846.0,86.8086,86.9099,86.7749,86.8424,30846.0
2017-07-12 11:10:00,102.87,102.9,102.8,102.82,30519.0,86.8255,86.8509,86.7664,86.7833,30519.0
2017-07-12 11:20:00,102.78,102.85,102.72,102.78,32206.0,86.7496,86.8086,86.6989,86.7496,32206.0
2017-07-12 11:30:00,102.78,102.78,102.63,102.64,20966.0,86.7496,86.7496,86.623,86.6314,20966.0
2017-07-12 11:40:00,102.63,102.74,102.56,102.7,29250.0,86.623,86.7158,86.5639,86.682,29250.0
2017-07-12 11:50:00,102.7,102.71,102.59,102.7,13264.0,86.682,86.6905,86.5892,86.682,13264.0
2017-07-12 12:00:00,102.71,102.75,102.61,102.73,18818.0,86.6905,86.7242,86.6061,86.7074,18818.0
2017-07-12 12:10:00,102.74,102.75,102.59,102.59,19063.0,86.7158,86.7242,86.5892,86.5892,19063.0
2017-07-12 12:20:00,102.6,102.63,102.52,102.55,31328.0,86.5976,86.623,86.5301,86.5554,31328.0
2017-07-12 12:30:00,102.54,102.54,102.41,102.47,40055.0,86.547,86.547,86.4373,86.4879,40055.0
2017-07-12 12:40:00,102.47,102.48,102.38,102.41,11670.0,86.4879,86.4964,86.412,86.4373,11670.0
2017-07-12 12:50:00,102.41,102.48,102.38,102.48,17709.0,86.4373,86.4964,86.412,86.4964,17709.0
2017-07-12 13:00:00,102.49,102.51,102.4,102.43,25218.0,86.5048,86.5217,86.4288,86.4542,25218.0
2017-07-12 13:10:00,102.43,102.57,102.37,102.37,40901.0,86.4542,86.5723,86.4035,86.4035,40901.0
2017-07-12 13:20:00,102.38,102.44,102.32,102.43,27713.0,86.412,86.4626,86.3613,86.4542,27713.0
2017-07-12 13:30:00,102.44,102.58,102.44,102.54,12497.0,86.4626,86.5808,86.4626,86.547,12497.0
2017-07-12 13:40:00,102.53,102.58,102.52,102.53,10139.0,86.5386,86.5808,86.5301,86.5386,10139.0
2017-07-12 13:50:00,102.52,102.53,102.47,102.51,12281.0,86.5301,86.5386,86.4879,86.5217,12281.0
2017-07-12 14:00:00,102.51,102.52,102.42,102.42,24355.0,86.5217,86.5301,86.4457,86.4457,24355.0
2017-07-12 14:10:00,102.43,102.52,102.43,102.5,21242.0,86.4542,86.5301,86.4542,86.5132,21242.0
2017-07-12 14:20:00,102.49,102.52,102.45,102.5,20079.0,86.5048,86.5301,86.471,86.5132,20079.0
2017-07-12 14:30:00,102.5,102.52,102.46,102.47,33991.0,86.5132,86.5301,86.4795,86.4879,33991.0
2017-07-12 14:40:00,102.48,102.48,102.41,102.47,27085.0,86.4964,86.4964,86.4373,86.4879,27085.0
2017-07-12 14:50:00,102.47,102.52,102.42,102.43,23400.0,86.4879,86.5301,86.4457,86.4542,23400.0
2017-07-12 15:00:00,102.44,102.62,102.43,102.6,27328.0,86.4626,86.6145,86.4542,86.5976,27328.0
2017-07-12 15:10:00,102.61,102.62,102.45,102.46,32953.0,86.6061,86.6145,86.471,86.4795,32953.0
2017-07-12 15:20:00,102.46,102.57,102.41,102.5,59581.0,86.4795,86.5723,86.4373,86.5132,59581.0
2017-07-12 15:30:00,102.5,102.56,102.47,102.54,57683.0,86.5132,86.5639,86.4879,86.547,57683.0
2017-07-12 15:40:00,102.54,102.58,102.48,102.56,60242.0,86.547,86.5808,86.4964,86.5639,60242.0
2017-07-12 15:50:00,102.55,102.6,102.45,102.5,172642.0,86.5554,86.5976,86.471,86.5132,172642.0
2017-07-13 09:30:00,102.49,102.68,102.13,102.15,52744.0,86.5048,86.6652,86.2009,86.2178,52744.0
2017-07-13 09:40:00,102.17,102.38,102.09,102.22,60307.0,86.2347,86.412,86.1672,86.2769,60307.0
2017-07-13 09:50:00,102.19,102.19,101.68,101.76,85654.0,86.2516,86.2516,85.8211,85.8887,85654.0
2017-07-13 10:00:00,101.78,101.99,101.7,101.77,115637.0,85.9055,86.0828,85.838,85.8971,115637.0
2017-07-13 10:10:00,101.79,101.85,101.68,101.77,64241.0,85.914,85.9646,85.8211,85.8971,64241.0
2017-07-13 10:20:00,101.74,101.83,101.51,101.6,56800.0,85.8718,85.9477,85.6776,85.7536,56800.0
2017-07-13 10:30:00,101.6,101.66,101.54,101.54,40544.0,85.7536,85.8043,85.703,85.703,40544.0
2017-07-13 10:40:00,101.54,101.66,101.53,101.59,26354.0,85.703,85.8043,85.6945,85.7452,26354.0
2017-07-13 10:50:00,101.59,101.61,101.46,101.48,45025.0,85.7452,85.762,85.6354,85.6523,45025.0
2017-07-13 11:00:00,101.48,101.55,101.43,101.46,40631.0,85.6523,85.7114,85.6101,85.6354,40631.0
2017-07-13 11:10:00,101.45,101.52,101.42,101.46,33849.0,85.627,85.6861,85.6017,85.6354,33849.0
2017-07-13 11:20:00,101.46,101.57,101.46,101.57,71489.0,85.6354,85.7283,85.6354,85.7283,71489.0
2017-07-13 11:30:00,101.57,101.95,101.57,101.9,91376.0,85.7283,86.049,85.7283,86.0068,91376.0
2017-07-13 11:40:00,101.91,101.91,101.69,101.77,28999.0,86.0153,86.0153,85.8296,85.8971,28999.0
2017-07-13 11:50:00,101.77,101.79,101.69,101.73,28344.0,85.8971,85.914,85.8296,85.8633,28344.0
2017-07-13 12:00:00,101.73,101.78,101.69,101.7,40206.0,85.8633,85.9055,85.8296,85.838,40206.0
2017-07-13 12:10:00,101.7,101.78,101.68,101.7,46152.0,85.838,85.9055,85.8211,85.838,46152.0
2017-07-13 12:20:00,101.7,101.73,101.65,101.68,19422.0,85.838,85.8633,85.7958,85.8211,19422.0
2017-07-13 12:30:00,101.67,101.73,101.65,101.71,19587.0,85.8127,85.8633,85.7958,85.8465,19587.0
2017-07-13 12:40:00,101.7,101.7,101.52,101.53,52528.0,85.838,85.838,85.6861,85.6945,52528.0
2017-07-13 12:50:00,101.53,101.55,101.49,101.49,19821.0,85.6945,85.7114,85.6608,85.6608,19821.0
2017-07-13 13:00:00,101.49,101.68,101.46,101.61,42565.0,85.6608,85.8211,85.6354,85.762,42565.0
2017-07-13 13:10:00,101.61,101.61,101.52,101.53,18033.0,85.762,85.762,85.6861,85.6945,18033.0
2017-07-13 13:20:00,101.52,101.56,101.44,101.45,113630.0,85.6861,85.7198,85.6186,85.627,113630.0
2017-07-13 13:30:00,101.45,101.54,101.44,101.54,22683.0,85.627,85.703,85.6186,85.703,22683.0
2017-07-13 13:40:00,101.54,101.64,101.53,101.58,45826.0,85.703,85.7874,85.6945,85.7367,45826.0
2017-07-13 13:50:00,101.58,101.6,101.56,101.59,34275.0,85.7367,85.7536,85.7198,85.7452,34275.0
2017-07-13 14:00:00,101.58,101.76,101.56,101.76,156140.0,85.7367,85.8887,85.7198,85.8887,156140.0
2017-07-13 14:10:00,101.74,101.87,101.71,101.74,65018.0,85.8718,85.9815,85.8465,85.8718,65018.0
2017-07-13 14:20:00,101.74,101.75,101.61,101.64,62120.0,85.8718,85.8802,85.762,85.7874,62120.0
2017-07-13 14:30:00,101.63,101.67,101.62,101.65,64470.0,85.7789,85.8127,85.7705,85.7958,64470.0
2017-07-13 14:40:00,101.65,101.65,101.58,101.59,42836.0,85.7958,85.7958,85.7367,85.7452,42836.0
2017-07-13 14:50:00,101.59,101.7,101.58,101.59,71307.0,85.7452,85.838,85.7367,85.7452,71307.0
2017-07-13 15:00:00,101.59,101.66,101.58,101.62,49869.0,85.7452,85.8043,85.7367,85.7705,49869.0
2017-07-13 15:10:00,101.62,101.62,101.53,101.56,49860.0,85.7705,85.7705,85.6945,85.7198,49860.0
2017-07-13 15:20:00,101.57,101.57,101.48,101.49,81626.0,85.7283,85.7283,85.6523,85.6608,81626.0
2017-07-13 15:30:00,101.49,101.69,101.47,101.63,86981.0,85.6608,85.8296,85.6439,85.7789,86981.0
2017-07-13 15:40:00,101.62,101.74,101.61,101.64,120619.0,85.7705,85.8718,85.762,85.7874,120619.0
2017-07-13 15:50:00,101.64,101.69,101.56,101.63,338018.0,85.7874,85.8296,85.7198,85.7789,338018.0
2017-07-14 09:30:00,101.61,101.9,101.52,101.66,156492.0,85.762,86.0068,85.6861,85.8043,156492.0
2017-07-14 09:40:00,101.66,101.86,101.57,101.64,90126.0,85.8043,85.9731,85.7283,85.7874,90126.0
2017-07-14 09:50:00,101.64,101.72,101.55,101.6,59201.0,85.7874,85.8549,85.7114,85.7536,59201.0
2017-07-14 10:00:00,101.58,101.66,101.53,101.58,55344.0,85.7367,85.8043,85.6945,85.7367,55344.0
2017-07-14 10:10:00,101.56,101.59,101.32,101.46,66560.0,85.7198,85.7452,85.5173,85.6354,66560.0
2017-07-14 10:20:00,101.46,101.48,101.41,101.46,55520.0,85.6354,85.6523,85.5932,85.6354,55520.0
2017-07-14 10:30:00,101.46,101.47,101.42,101.45,44466.0,85.6354,85.6439,85.6017,85.627,44466.0
2017-07-14 10:40:00,101.45,101.47,101.35,101.44,22326.0,85.627,85.6439,85.5426,85.6186,22326.0
2017-07-14 10:50:00,101.45,101.46,101.38,101.4,34087.0,85.627,85.6354,85.5679,85.5848,34087.0
2017-07-14 11:00:00,101.39,101.39,101.27,101.29,43290.0,85.5764,85.5764,85.4751,85.492,43290.0
2017-07-14 11:10:00,101.29,101.49,101.28,101.48,64616.0,85.492,85.6608,85.4835,85.6523,64616.0
2017-07-14 11:20:00,101.48,101.52,101.45,101.5,27839.0,85.6523,85.6861,85.627,85.6692,27839.0
2017-07-14 11:30:00,101.49,101.49,101.39,101.41,42590.0,85.6608,85.6608,85.5764,85.5932,42590.0
2017-07-14 11:40:00,101.41,101.43,101.38,101.38,35856.0,85.5932,85.6101,85.5679,85.5679,35856.0
2017-07-14 11:50:00,101.37,101.41,101.32,101.39,38783.0,85.5595,85.5932,85.5173,85.5764,38783.0
2017-07-14 12:00:00,101.38,101.4,101.33,101.33,15901.0,85.5679,85.5848,85.5257,85.5257,15901.0
2017-07-14 12:10:00,101.34,101.4,101.32,101.32,41818.0,85.5342,85.5848,85.5173,85.5173,41818.0
2017-07-14 12:20:00,101.32,101.35,101.29,101.33,21213.0,85.5173,85.5426,85.492,85.5257,21213.0
2017-07-14 12:30:00,101.33,101.34,101.27,101.33,18350.0,85.5257,85.5342,85.4751,85.5257,18350.0
2017-07-14 12:40:00,101.33,101.36,101.26,101.36,31759.0,85.5257,85.551,85.4666,85.551,31759.0
2017-07-14 12:50:00,101.38,101.39,101.3,101.3,22753.0,85.5679,85.5764,85.5004,85.5004,22753.0
2017-07-14 13:00:00,101.3,101.41,101.3,101.41,23530.0,85.5004,85.5932,85.5004,85.5932,23530.0
2017-07-14 13:10:00,101.4,101.45,101.38,101.41,35898.0,85.5848,85.627,85.5679,85.5932,35898.0
2017-07-14 13:20:00,101.42,101.48,101.37,101.4,39753.0,85.6017,85.6523,85.5595,85.5848,39753.0
2017-07-14 13:30:00,101.41,101.47,101.38,101.42,32735.0,85.5932,85.6439,85.5679,85.6017,32735.0
2017-07-14 13:40:00,101.43,101.44,101.31,101.33,27704.0,85.6101,85.6186,85.5088,85.5257,27704.0
2017-07-14 13:50:00,101.33,101.44,101.32,101.42,29396.0,85.5257,85.6186,85.5173,85.6017,29396.0
2017-07-14 14:00:00,101.43,101.47,101.41,101.42,46425.0,85.6101,85.6439,85.5932,85.6017,46425.0
2017-07-14 14:10:00,101.43,101.45,101.39,101.41,43906.0,85.6101,85.627,85.5764,85.5932,43906.0
2017-07-14 14:20:00,101.41,101.45,101.32,101.38,56017.0,85.5932,85.627,85.5173,85.5679,56017.0
2017-07-14 14:30:00,101.37,101.46,101.37,101.39,32611.0,85.5595,85.6354,85.5595,85.5764,32611.0
2017-07-14 14:40:00,101.38,101.38,101.32,101.34,36197.0,85.5679,85.5679,85.5173,85.5342,36197.0
2017-07-14 14:50:00,101.35,101.36,101.24,101.25,48964.0,85.5426,85.551,85.4498,85.4582,48964.0
2017-07-14 15:00:00,101.25,101.33,101.24,101.31,116697.0,85.4582,85.5257,85.4498,85.5088,116697.0
2017-07-14 15:10:00,101.32,101.32,101.24,101.26,72447.0,85.5173,85.5173,85.4498,85.4666,72447.0
2017-07-14 15:20:00,101.26,101.33,101.25,101.32,81043.0,85.4666,85.5257,85.4582,85.5173,81043.0
2017-07-14 15:30:00,101.33,101.44,101.27,101.43,163721.0,85.5257,85.6186,85.4751,85.6101,163721.0
2017-07-14 15:40:00,101.44,101.44,101.32,101.36,107874.0,85.6186,85.6186,85.5173,85.551,107874.0
2017-07-14 15:50:00,101.35,101.43,101.32,101.35,314854.0,85.5426,85.6101,85.5173,85.5426,314854.0
2017-07-17 09:30:00,101.38,101.8,101.35,101.41,45121.0,85.5679,85.9224,85.5426,85.5932,45121.0
2017-07-17 09:40:00,101.43,101.45,101.31,101.33,149900.0,85.6101,85.627,85.5088,85.5257,149900.0
2017-07-17 09:50:00,101.34,101.4,101.22,101.23,178285.0,85.5342,85.5848,85.4329,85.4413,178285.0
2017-07-17 10:00:00,101.23,101.41,101.23,101.41,69879.0,85.4413,85.5932,85.4413,85.5932,69879.0
2017-07-17 10:10:00,101.4,101.42,101.32,101.42,84251.0,85.5848,85.6017,85.5173,85.6017,84251.0
2017-07-17 10:20:00,101.41,101.46,101.38,101.44,113995.0,85.5932,85.6354,85.5679,85.6186,113995.0
2017-07-17 10:30:00,101.44,101.46,101.4,101.4,74285.0,85.6186,85.6354,85.5848,85.5848,74285.0
2017-07-17 10:40:00,101.39,101.42,101.36,101.39,48103.0,85.5764,85.6017,85.551,85.5764,48103.0
2017-07-17 10:50:00,101.4,101.4,101.36,101.39,84211.0,85.5848,85.5848,85.551,85.5764,84211.0
2017-07-17 11:00:00,101.39,101.62,101.36,101.54,59032.0,85.5764,85.7705,85.551,85.703,59032.0
2017-07-17 11:10:00,101.55,101.73,101.5,101.61,29840.0,85.7114,85.8633,85.6692,85.762,29840.0
2017-07-17 11:20:00,101.62,101.62,101.56,101.58,62108.0,85.7705,85.7705,85.7198,85.7367,62108.0
2017-07-17 11:30:00,101.58,101.58,101.42,101.42,35936.0,85.7367,85.7367,85.6017,85.6017,35936.0
2017-07-17 11:40:00,101.42,101.47,101.42,101.43,46650.0,85.6017,85.6439,85.6017,85.6101,46650.0
2017-07-17 11:50:00,101.43,101.44,101.38,101.44,51836.0,85.6101,85.6186,85.5679,85.6186,51836.0
2017-07-17 12:00:00,101.45,101.45,101.42,101.44,41550.0,85.627,85.627,85.6017,85.6186,41550.0
2017-07-17 12:10:00,101.44,101.44,101.39,101.41,37112.0,85.6186,85.6186,85.5764,85.5932,37112.0
2017-07-17 12:20:00,101.42,101.44,101.41,101.43,32406.0,85.6017,85.6186,85.5932,85.6101,32406.0
2017-07-17 12:30:00,101.43,101.52,101.42,101.51,35736.0,85.6101,85.6861,85.6017,85.6776,35736.0
2017-07-17 12:40:00,101.51,101.52,101.49,101.51,31111.0,85.6776,85.6861,85.6608,85.6776,31111.0
2017-07-17 12:50:00,101.51,101.55,101.5,101.53,71714.0,85.6776,85.7114,85.6692,85.6945,71714.0
2017-07-17 13:00:00,101.53,101.53,101.48,101.51,40080.0,85.6945,85.6945,85.6523,85.6776,40080.0
2017-07-17 13:10:00,101.5,101.51,101.46,101.49,47318.0,85.6692,85.6776,85.6354,85.6608,47318.0
2017-07-17 13:20:00,101.49,101.51,101.47,101.5,34478.0,85.6608,85.6776,85.6439,85.6692,34478.0
2017-07-17 13:30:00,101.5,101.51,101.48,101.5,21092.0,85.6692,85.6776,85.6523,85.6692,21092.0
2017-07-17 13:40:00,101.49,101.58,101.48,101.57,46651.0,85.6608,85.7367,85.6523,85.7283,46651.0
2017-07-17 13:50:00,101.57,101.6,101.53,101.58,87530.0,85.7283,85.7536,85.6945,85.7367,87530.0
2017-07-17 14:00:00,101.58,101.59,101.56,101.58,83745.0,85.7367,85.7452,85.7198,85.7367,83745.0
2017-07-17 14:10:00,101.58,101.58,101.48,101.57,75207.0,85.7367,85.7367,85.6523,85.7283,75207.0
2017-07-17 14:20:00,101.57,101.8,101.56,101.78,43666.0,85.7283,85.9224,85.7198,85.9055,43666.0
2017-07-17 14:30:00,101.78,101.81,101.74,101.77,46946.0,85.9055,85.9309,85.8718,85.8971,46946.0
2017-07-17 14:40:00,101.77,101.8,101.69,101.78,61633.0,85.8971,85.9224,85.8296,85.9055,61633.0
2017-07-17 14:50:00,101.78,101.78,101.68,101.69,32920.0,85.9055,85.9055,85.8211,85.8296,32920.0
2017-07-17 15:00:00,101.69,101.79,101.69,101.76,90297.0,85.8296,85.914,85.8296,85.8887,90297.0
2017-07-17 15:10:00,101.76,101.79,101.73,101.77,92917.0,85.8887,85.914,85.8633,85.8971,92917.0
2017-07-17 15:20:00,101.77,101.79,101.74,101.77,47509.0,85.8971,85.914,85.8718,85.8971,47509.0
2017-07-17 15:30:00,101.77,101.78,101.71,101.76,146483.0,85.8971,85.9055,85.8465,85.8887,146483.0
2017-07-17 15:40:00,101.76,101.76,101.73,101.75,74989.0,85.8887,85.8887,85.8633,85.8802,74989.0
2017-07-17 15:50:00,101.74,101.75,101.65,101.71,217732.0,85.8718,85.8802,85.7958,85.8465,217732.0
2017-07-18 09:30:00,100.89,100.99,100.51,100.71,114985.0,85.1543,85.2387,84.8336,85.0024,114985.0
2017-07-18 09:40:00,100.68,101.2,100.64,101.19,76373.0,84.9771,85.416,84.9433,85.4076,76373.0
2017-07-18 09:50:00,101.21,101.38,101.15,101.32,159719.0,85.4244,85.5679,85.3738,85.5173,159719.0
2017-07-18 10:00:00,101.32,101.33,101.07,101.16,87262.0,85.5173,85.5257,85.3063,85.3822,87262.0
2017-07-18 10:10:00,101.16,101.18,101.07,101.07,55447.0,85.3822,85.3991,85.3063,85.3063,55447.0
2017-07-18 10:20:00,101.04,101.17,101.02,101.13,26159.0,85.281,85.3907,85.2641,85.3569,26159.0
2017-07-18 10:30:00,101.13,101.16,101.08,101.09,27041.0,85.3569,85.3822,85.3147,85.3232,27041.0
2017-07-18 10:40:00,101.08,101.13,100.93,100.95,29588.0,85.3147,85.3569,85.1881,85.205,29588.0
2017-07-18 10:50:00,100.95,101.17,100.95,101.17,76173.0,85.205,85.3907,85.205,85.3907,76173.0
2017-07-18 11:00:00,101.16,101.18,101.13,101.15,39712.0,85.3822,85.3991,85.3569,85.3738,39712.0
2017-07-18 11:10:00,101.15,101.17,101.13,101.15,38309.0,85.3738,85.3907,85.3569,85.3738,38309.0
2017-07-18 11:20:00,101.14,101.3,101.12,101.12,86493.0,85.3654,85.5004,85.3485,85.3485,86493.0
2017-07-18 11:30:00,101.11,101.16,101.03,101.13,31810.0,85.34,85.3822,85.2725,85.3569,31810.0
2017-07-18 11:40:00,101.13,101.16,101.09,101.16,28451.0,85.3569,85.3822,85.3232,85.3822,28451.0
2017-07-18 11:50:00,101.16,101.18,101.12,101.15,34533.0,85.3822,85.3991,85.3485,85.3738,34533.0
2017-07-18 12:00:00,101.16,101.16,101.13,101.13,17026.0,85.3822,85.3822,85.3569,85.3569,17026.0
2017-07-18 12:10:00,101.14,101.23,101.14,101.15,24034.0,85.3654,85.4413,85.3654,85.3738,24034.0
2017-07-18 12:20:00,101.14,101.2,101.14,101.2,22165.0,85.3654,85.416,85.3654,85.416,22165.0
2017-07-18 12:30:00,101.18,101.21,101.15,101.18,12761.0,85.3991,85.4244,85.3738,85.3991,12761.0
2017-07-18 12:40:00,101.18,101.22,101.14,101.19,17471.0,85.3991,85.4329,85.3654,85.4076,17471.0
2017-07-18 12:50:00,101.19,101.2,101.13,101.15,12951.0,85.4076,85.416,85.3569,85.3738,12951.0
2017-07-18 13:00:00,101.14,101.14,101.07,101.11,14324.0,85.3654,85.3654,85.3063,85.34,14324.0
2017-07-18 13:10:00,101.09,101.16,101.07,101.14,14995.0,85.3232,85.3822,85.3063,85.3654,14995.0
2017-07-18 13:20:00,101.13,101.16,101.09,101.1,11164.0,85.3569,85.3822,85.3232,85.3316,11164.0
2017-07-18 13:30:00,101.09,101.15,101.07,101.14,9675.0,85.3232,85.3738,85.3063,85.3654,9675.0
2017-07-18 13:40:00,101.13,101.19,101.12,101.19,13562.0,85.3569,85.4076,85.3485,85.4076,13562.0
2017-07-18 13:50:00,101.2,101.21,101.17,101.2,22576.0,85.416,85.4244,85.3907,85.416,22576.0
2017-07-18 14:00:00,101.2,101.21,101.17,101.2,33259.0,85.416,85.4244,85.3907,85.416,33259.0
2017-07-18 14:10:00,101.2,101.21,101.15,101.16,29029.0,85.416,85.4244,85.3738,85.3822,29029.0
2017-07-18 14:20:00,101.16,101.2,101.14,101.2,26310.0,85.3822,85.416,85.3654,85.416,26310.0
2017-07-18 14:30:00,101.2,101.21,101.18,101.19,26360.0,85.416,85.4244,85.3991,85.4076,26360.0
2017-07-18 14:40:00,101.2,101.21,101.15,101.18,20024.0,85.416,85.4244,85.3738,85.3991,20024.0
2017-07-18 14:50:00,101.18,101.19,101.16,101.17,16002.0,85.3991,85.4076,85.3822,85.3907,16002.0
2017-07-18 15:00:00,101.17,101.2,101.12,101.19,25758.0,85.3907,85.416,85.3485,85.4076,25758.0
2017-07-18 15:10:00,101.19,101.21,101.17,101.19,34920.0,85.4076,85.4244,85.3907,85.4076,34920.0
2017-07-18 15:20:00,101.2,101.22,101.17,101.2,65305.0,85.416,85.4329,85.3907,85.416,65305.0
2017-07-18 15:30:00,101.2,101.23,101.17,101.23,49142.0,85.416,85.4413,85.3907,85.4413,49142.0
2017-07-18 15:40:00,101.23,101.24,101.18,101.2,81030.0,85.4413,85.4498,85.3991,85.416,81030.0
2017-07-18 15:50:00,101.2,101.34,101.17,101.3,256616.0,85.416,85.5342,85.3907,85.5004,256616.0
2017-07-19 09:30:00,101.5,102.32,101.2,102.32,120508.0,85.6692,86.3613,85.416,86.3613,120508.0
2017-07-19 09:40:00,102.32,102.59,102.21,102.34,105978.0,86.3613,86.5892,86.2685,86.3782,105978.0
2017-07-19 09:50:00,102.36,102.45,102.3,102.44,118159.0,86.3951,86.471,86.3444,86.4626,118159.0
2017-07-19 10:00:00,102.44,102.72,102.42,102.67,84060.0,86.4626,86.6989,86.4457,86.6567,84060.0
2017-07-19 10:10:00,102.67,102.73,102.62,102.69,92732.0,86.6567,86.7074,86.6145,86.6736,92732.0
2017-07-19 10:20:00,102.69,102.71,102.57,102.64,45774.0,86.6736,86.6905,86.5723,86.6314,45774.0
2017-07-19 10:30:00,102.63,102.66,102.41,102.46,55706.0,86.623,86.6483,86.4373,86.4795,55706.0
2017-07-19 10:40:00,102.46,102.5,102.39,102.48,62991.0,86.4795,86.5132,86.4204,86.4964,62991.0
2017-07-19 10:50:00,102.49,102.78,102.44,102.74,73790.0,86.5048,86.7496,86.4626,86.7158,73790.0
2017-07-19 11:00:00,102.73,102.73,102.59,102.67,36337.0,86.7074,86.7074,86.5892,86.6567,36337.0
2017-07-19 11:10:00,102.67,102.69,102.6,102.64,35477.0,86.6567,86.6736,86.5976,86.6314,35477.0
2017-07-19 11:20:00,102.63,102.63,102.53,102.62,30523.0,86.623,86.623,86.5386,86.6145,30523.0
2017-07-19 11:30:00,102.62,102.69,102.58,102.64,25988.0,86.6145,86.6736,86.5808,86.6314,25988.0
2017-07-19 11:40:00,102.65,102.72,102.65,102.67,39837.0,86.6398,86.6989,86.6398,86.6567,39837.0
2017-07-19 11:50:00,102.68,102.9,102.67,102.87,40379.0,86.6652,86.8509,86.6567,86.8255,40379.0
2017-07-19 12:00:00,102.88,102.9,102.86,102.89,35493.0,86.834,86.8509,86.8171,86.8424,35493.0
2017-07-19 12:10:00,102.89,102.9,102.78,102.82,48648.0,86.8424,86.8509,86.7496,86.7833,48648.0
2017-07-19 12:20:00,102.82,102.89,102.82,102.86,21158.0,86.7833,86.8424,86.7833,86.8171,21158.0
2017-07-19 12:30:00,102.87,102.88,102.67,102.68,29296.0,86.8255,86.834,86.6567,86.6652,29296.0
2017-07-19 12:40:00,102.69,102.74,102.64,102.64,16622.0,86.6736,86.7158,86.6314,86.6314,16622.0
2017-07-19 12:50:00,102.63,102.66,102.6,102.64,15087.0,86.623,86.6483,86.5976,86.6314,15087.0
2017-07-19 13:00:00,102.64,102.75,102.64,102.72,19359.0,86.6314,86.7242,86.6314,86.6989,19359.0
2017-07-19 13:10:00,102.73,102.83,102.73,102.81,16859.0,86.7074,86.7918,86.7074,86.7749,16859.0
2017-07-19 13:20:00,102.81,102.89,102.81,102.88,33547.0,86.7749,86.8424,86.7749,86.834,33547.0
2017-07-19 13:30:00,102.87,102.87,102.74,102.76,43689.0,86.8255,86.8255,86.7158,86.7327,43689.0
2017-07-19 13:40:00,102.77,102.77,102.74,102.76,29729.0,86.7411,86.7411,86.7158,86.7327,29729.0
2017-07-19 13:50:00,102.76,102.77,102.74,102.76,29284.0,86.7327,86.7411,86.7158,86.7327,29284.0
2017-07-19 14:00:00,102.75,103.0,102.73,102.99,61455.0,86.7242,86.9353,86.7074,86.9268,61455.0
2017-07-19 14:10:00,102.99,103.07,102.96,102.96,30401.0,86.9268,86.9943,86.9015,86.9015,30401.0
2017-07-19 14:20:00,102.95,102.95,102.71,102.77,70777.0,86.8931,86.8931,86.6905,86.7411,70777.0
2017-07-19 14:30:00,102.76,102.78,102.73,102.73,28580.0,86.7327,86.7496,86.7074,86.7074,28580.0
2017-07-19 14:40:00,102.74,102.76,102.68,102.71,40672.0,86.7158,86.7327,86.6652,86.6905,40672.0
2017-07-19 14:50:00,102.7,102.75,102.62,102.66,610401.0,86.682,86.7242,86.6145,86.6483,610401.0
2017-07-19 15:00:00,102.68,102.73,102.67,102.72,41072.0,86.6652,86.7074,86.6567,86.6989,41072.0
2017-07-19 15:10:00,102.72,102.72,102.67,102.7,44117.0,86.6989,86.6989,86.6567,86.682,44117.0
2017-07-19 15:20:00,102.7,102.81,102.68,102.8,53109.0,86.682,86.7749,86.6652,86.7664,53109.0
2017-07-19 15:30:00,102.8,102.81,102.75,102.76,39782.0,86.7664,86.7749,86.7242,86.7327,39782.0
2017-07-19 15:40:00,102.76,102.78,102.74,102.78,52753.0,86.7327,86.7496,86.7158,86.7496,52753.0
2017-07-19 15:50:00,102.78,102.79,102.71,102.75,142811.0,86.7496,86.758,86.6905,86.7242,142811.0
2017-07-20 09:30:00,102.93,103.38,102.93,103.16,40791.0,86.8762,87.256,86.8762,87.0703,40791.0
2017-07-20 09:40:00,103.2,103.2,103.05,103.17,51653.0,87.1041,87.1041,86.9775,87.0787,51653.0
2017-07-20 09:50:00,103.16,103.39,103.16,103.22,36947.0,87.0703,87.2644,87.0703,87.1209,36947.0
2017-07-20 10:00:00,103.23,103.39,103.21,103.24,40990.0,87.1294,87.2644,87.1125,87.1378,40990.0
2017-07-20 10:10:00,103.22,103.26,103.11,103.11,66098.0,87.1209,87.1547,87.0281,87.0281,66098.0
2017-07-20 10:20:00,103.11,103.15,103.06,103.06,38632.0,87.0281,87.0619,86.9859,86.9859,38632.0
2017-07-20 10:30:00,103.06,103.09,102.83,103.01,79882.0,86.9859,87.0112,86.7918,86.9437,79882.0
2017-07-20 10:40:00,103.02,103.22,103.0,103.22,121346.0,86.9521,87.1209,86.9353,87.1209,121346.0
2017-07-20 10:50:00,103.23,103.34,102.87,103.26,81307.0,87.1294,87.2222,86.8255,87.1547,81307.0
2017-07-20 11:00:00,103.26,103.35,103.17,103.18,52455.0,87.1547,87.2307,87.0787,87.0872,52455.0
2017-07-20 11:10:00,103.18,103.23,103.02,103.09,34867.0,87.0872,87.1294,86.9521,87.0112,34867.0
2017-07-20 11:20:00,103.11,103.2,103.07,103.07,16066.0,87.0281,87.1041,86.9943,86.9943,16066.0
2017-07-20 11:30:00,103.06,103.11,102.96,102.99,14038.0,86.9859,87.0281,86.9015,86.9268,14038.0
2017-07-20 11:40:00,103.0,103.17,102.92,103.17,17482.0,86.9353,87.0787,86.8677,87.0787,17482.0
2017-07-20 11:50:00,103.16,103.17,103.04,103.09,16936.0,87.0703,87.0787,86.969,87.0112,16936.0
2017-07-20 12:00:00,103.09,103.14,103.02,103.05,29325.0,87.0112,87.0534,86.9521,86.9775,29325.0
2017-07-20 12:10:00,103.05,103.09,102.99,103.02,171212.0,86.9775,87.0112,86.9268,86.9521,171212.0
2017-07-20 12:20:00,103.03,103.15,103.02,103.1,22182.0,86.9606,87.0619,86.9521,87.0197,22182.0
2017-07-20 12:30:00,103.08,103.21,103.06,103.2,20758.0,87.0028,87.1125,86.9859,87.1041,20758.0
2017-07-20 12:40:00,103.2,103.24,103.17,103.18,15304.0,87.1041,87.1378,87.0787,87.0872,15304.0
2017-07-20 12:50:00,103.17,103.19,103.1,103.12,15644.0,87.0787,87.0956,87.0197,87.0365,15644.0
2017-07-20 13:00:00,103.13,103.13,103.07,103.1,19388.0,87.045,87.045,86.9943,87.0197,19388.0
2017-07-20 13:10:00,103.11,103.13,103.03,103.12,25410.0,87.0281,87.045,86.9606,87.0365,25410.0
2017-07-20 13:20:00,103.13,103.14,103.08,103.14,21035.0,87.045,87.0534,87.0028,87.0534,21035.0
2017-07-20 13:30:00,103.14,103.2,103.12,103.15,16804.0,87.0534,87.1041,87.0365,87.0619,16804.0
2017-07-20 13:40:00,103.16,103.22,103.16,103.19,90209.0,87.0703,87.1209,87.0703,87.0956,90209.0
2017-07-20 13:50:00,103.18,103.2,103.13,103.16,26633.0,87.0872,87.1041,87.045,87.0703,26633.0
2017-07-20 14:00:00,103.17,103.17,103.13,103.13,43780.0,87.0787,87.0787,87.045,87.045,43780.0
2017-07-20 14:10:00,103.13,103.19,103.06,103.19,25671.0,87.045,87.0956,86.9859,87.0956,25671.0
2017-07-20 14:20:00,103.19,103.33,103.18,103.31,26015.0,87.0956,87.2138,87.0872,87.1969,26015.0
2017-07-20 14:30:00,103.31,103.31,103.21,103.23,18334.0,87.1969,87.1969,87.1125,87.1294,18334.0
2017-07-20 14:40:00,103.22,103.33,103.22,103.31,30658.0,87.1209,87.2138,87.1209,87.1969,30658.0
2017-07-20 14:50:00,103.31,103.41,103.31,103.37,33600.0,87.1969,87.2813,87.1969,87.2475,33600.0
2017-07-20 15:00:00,103.35,103.37,103.32,103.37,49918.0,87.2307,87.2475,87.2053,87.2475,49918.0
2017-07-20 15:10:00,103.38,103.46,103.37,103.39,37098.0,87.256,87.3235,87.2475,87.2644,37098.0
2017-07-20 15:20:00,103.39,103.46,103.36,103.44,71719.0,87.2644,87.3235,87.2391,87.3066,71719.0
2017-07-20 15:30:00,103.45,103.47,103.41,103.42,70845.0,87.3151,87.3319,87.2813,87.2897,70845.0
2017-07-20 15:40:00,103.42,103.44,103.39,103.39,98650.0,87.2897,87.3066,87.2644,87.2644,98650.0
2017-07-20 15:50:00,103.4,103.4,103.32,103.35,201357.0,87.2729,87.2729,87.2053,87.2307,201357.0
2017-07-21 09:30:00,102.68,104.94,102.68,104.01,335791.0,86.6652,88.5727,86.6652,87.7877,335791.0
2017-07-21 09:40:00,104.03,104.21,103.91,104.0,117661.0,87.8046,87.9565,87.7033,87.7793,117661.0
2017-07-21 09:50:00,104.0,104.04,103.72,103.94,128543.0,87.7793,87.813,87.543,87.7286,128543.0
2017-07-21 10:00:00,103.95,104.07,103.83,104.0,89114.0,87.7371,87.8384,87.6358,87.7793,89114.0
2017-07-21 10:10:00,103.99,104.05,103.87,104.0,87396.0,87.7708,87.8215,87.6696,87.7793,87396.0
2017-07-21 10:20:00,104.0,104.06,103.78,103.88,143111.0,87.7793,87.8299,87.5936,87.678,143111.0
2017-07-21 10:30:00,103.88,103.93,103.78,103.88,56962.0,87.678,87.7202,87.5936,87.678,56962.0
2017-07-21 10:40:00,103.88,103.91,103.8,103.91,61587.0,87.678,87.7033,87.6105,87.7033,61587.0
2017-07-21 10:50:00,103.91,103.91,103.8,103.86,54621.0,87.7033,87.7033,87.6105,87.6611,54621.0
2017-07-21 11:00:00,103.86,103.97,103.86,103.86,63027.0,87.6611,87.754,87.6611,87.6611,63027.0
2017-07-21 11:10:00,103.85,104.07,103.84,104.05,40343.0,87.6527,87.8384,87.6442,87.8215,40343.0
2017-07-21 11:20:00,104.05,104.06,103.98,104.06,63724.0,87.8215,87.8299,87.7624,87.8299,63724.0
2017-07-21 11:30:00,104.07,104.14,104.04,104.1,60828.0,87.8384,87.8974,87.813,87.8637,60828.0
2017-07-21 11:40:00,104.1,104.22,104.09,104.11,60441.0,87.8637,87.965,87.8552,87.8721,60441.0
2017-07-21 11:50:00,104.11,104.18,104.0,104.18,37174.0,87.8721,87.9312,87.7793,87.9312,37174.0
2017-07-21 12:00:00,104.18,104.4,104.18,104.33,40345.0,87.9312,88.1169,87.9312,88.0578,40345.0
2017-07-21 12:10:00,104.33,104.35,104.11,104.19,51151.0,88.0578,88.0747,87.8721,87.9397,51151.0
2017-07-21 12:20:00,104.19,104.24,104.12,104.22,75958.0,87.9397,87.9819,87.8806,87.965,75958.0
2017-07-21 12:30:00,104.21,104.29,104.2,104.28,33980.0,87.9565,88.0241,87.9481,88.0156,33980.0
2017-07-21 12:40:00,104.27,104.47,104.22,104.45,53348.0,88.0072,88.176,87.965,88.1591,53348.0
2017-07-21 12:50:00,104.46,104.47,104.32,104.41,46116.0,88.1675,88.176,88.0494,88.1253,46116.0
2017-07-21 13:00:00,104.4,104.53,104.38,104.43,38205.0,88.1169,88.2266,88.1,88.1422,38205.0
2017-07-21 13:10:00,104.43,104.46,104.3,104.35,65459.0,88.1422,88.1675,88.0325,88.0747,65459.0
2017-07-21 13:20:00,104.36,104.5,104.34,104.5,28231.0,88.0831,88.2013,88.0663,88.2013,28231.0
2017-07-21 13:30:00,104.5,104.53,104.38,104.46,29695.0,88.2013,88.2266,88.1,88.1675,29695.0
2017-07-21 13:40:00,104.45,104.5,104.37,104.48,22572.0,88.1591,88.2013,88.0916,88.1844,22572.0
2017-07-21 13:50:00,104.48,104.53,104.4,104.52,43500.0,88.1844,88.2266,88.1169,88.2182,43500.0
2017-07-21 14:00:00,104.51,104.68,104.48,104.6,51739.0,88.2097,88.3532,88.1844,88.2857,51739.0
2017-07-21 14:10:00,104.61,104.66,104.48,104.57,41673.0,88.2941,88.3363,88.1844,88.2604,41673.0
2017-07-21 14:20:00,104.57,104.61,104.5,104.58,38652.0,88.2604,88.2941,88.2013,88.2688,38652.0
2017-07-21 14:30:00,104.58,104.62,104.52,104.56,39469.0,88.2688,88.3026,88.2182,88.2519,39469.0
2017-07-21 14:40:00,104.53,104.6,104.53,104.59,38894.0,88.2266,88.2857,88.2266,88.2773,38894.0
2017-07-21 14:50:00,104.59,104.61,104.55,104.58,45518.0,88.2773,88.2941,88.2435,88.2688,45518.0
2017-07-21 15:00:00,104.59,104.6,104.57,104.58,44412.0,88.2773,88.2857,88.2604,88.2688,44412.0
2017-07-21 15:10:00,104.58,104.63,104.55,104.63,60019.0,88.2688,88.311,88.2435,88.311,60019.0
2017-07-21 15:20:00,104.62,104.7,104.6,104.69,56656.0,88.3026,88.3701,88.2857,88.3617,56656.0
2017-07-21 15:30:00,104.7,104.71,104.63,104.65,78461.0,88.3701,88.3785,88.311,88.3279,78461.0
2017-07-21 15:40:00,104.64,104.75,104.64,104.64,106062.0,88.3195,88.4123,88.3195,88.3195,106062.0
2017-07-21 15:50:00,104.65,104.71,104.54,104.59,263795.0,88.3279,88.3785,88.2351,88.2773,263795.0
2017-07-24 09:30:00,104.34,104.44,103.54,103.56,164852.0,88.0663,88.1507,87.391,87.4079,164852.0
2017-07-24 09:40:00,103.57,103.69,103.41,103.51,99168.0,87.4164,87.5176,87.2813,87.3657,99168.0
2017-07-24 09:50:00,103.51,103.74,103.4,103.62,77063.0,87.3657,87.5598,87.2729,87.4586,77063.0
2017-07-24 10:00:00,103.62,103.96,103.6,103.75,69739.0,87.4586,87.7455,87.4417,87.5683,69739.0
2017-07-24 10:10:00,103.75,103.79,103.64,103.68,93257.0,87.5683,87.602,87.4754,87.5092,93257.0
2017-07-24 10:20:00,103.68,103.76,103.64,103.73,86467.0,87.5092,87.5767,87.4754,87.5514,86467.0
2017-07-24 10:30:00,103.72,103.84,103.63,103.63,60608.0,87.543,87.6442,87.467,87.467,60608.0
2017-07-24 10:40:00,103.63,103.68,103.53,103.56,43682.0,87.467,87.5092,87.3826,87.4079,43682.0
2017-07-24 10:50:00,103.55,103.6,103.39,103.39,41338.0,87.3995,87.4417,87.2644,87.2644,41338.0
2017-07-24 11:00:00,103.4,103.44,103.31,103.33,55522.0,87.2729,87.3066,87.1969,87.2138,55522.0
2017-07-24 11:10:00,103.33,103.33,103.03,103.04,134340.0,87.2138,87.2138,86.9606,86.969,134340.0
2017-07-24 11:20:00,103.05,103.07,102.95,103.0,69012.0,86.9775,86.9943,86.8931,86.9353,69012.0
2017-07-24 11:30:00,102.99,103.21,102.99,103.02,71695.0,86.9268,87.1125,86.9268,86.9521,71695.0
2017-07-24 11:40:00,103.03,103.18,103.02,103.12,45004.0,86.9606,87.0872,86.9521,87.0365,45004.0
2017-07-24 11:50:00,103.12,103.12,102.94,102.97,34971.0,87.0365,87.0365,86.8846,86.9099,34971.0
2017-07-24 12:00:00,102.96,103.01,102.89,102.95,69542.0,86.9015,86.9437,86.8424,86.8931,69542.0
2017-07-24 12:10:00,102.95,102.97,102.69,102.72,82947.0,86.8931,86.9099,86.6736,86.6989,82947.0
2017-07-24 12:20:00,102.74,102.74,102.46,102.51,63471.0,86.7158,86.7158,86.4795,86.5217,63471.0
2017-07-24 12:30:00,102.52,102.76,102.51,102.75,80219.0,86.5301,86.7327,86.5217,86.7242,80219.0
2017-07-24 12:40:00,102.75,102.85,102.69,102.81,56396.0,86.7242,86.8086,86.6736,86.7749,56396.0
2017-07-24 12:50:00,102.82,102.94,102.81,102.92,98944.0,86.7833,86.8846,86.7749,86.8677,98944.0
2017-07-24 13:00:00,102.91,103.09,102.91,103.09,65875.0,86.8593,87.0112,86.8593,87.0112,65875.0
2017-07-24 13:10:00,103.09,103.14,102.98,103.14,46420.0,87.0112,87.0534,86.9184,87.0534,46420.0
2017-07-24 13:20:00,103.14,103.19,103.05,103.12,51917.0,87.0534,87.0956,86.9775,87.0365,51917.0
2017-07-24 13:30:00,103.11,103.11,102.99,103.02,34001.0,87.0281,87.0281,86.9268,86.9521,34001.0
2017-07-24 13:40:00,103.02,103.11,102.99,103.1,61524.0,86.9521,87.0281,86.9268,87.0197,61524.0
2017-07-24 13:50:00,103.11,103.13,102.99,102.99,53101.0,87.0281,87.045,86.9268,86.9268,53101.0
2017-07-24 14:00:00,103.0,103.01,102.9,102.93,51947.0,86.9353,86.9437,86.8509,86.8762,51947.0
2017-07-24 14:10:00,102.94,103.02,102.85,102.85,83719.0,86.8846,86.9521,86.8086,86.8086,83719.0
2017-07-24 14:20:00,102.84,103.0,102.8,102.93,189553.0,86.8002,86.9353,86.7664,86.8762,189553.0
2017-07-24 14:30:00,102.92,103.02,102.86,102.86,61824.0,86.8677,86.9521,86.8171,86.8171,61824.0
2017-07-24 14:40:00,102.87,102.88,102.64,102.68,67941.0,86.8255,86.834,86.6314,86.6652,67941.0
2017-07-24 14:50:00,102.68,102.77,102.65,102.71,71907.0,86.6652,86.7411,86.6398,86.6905,71907.0
2017-07-24 15:00:00,102.71,102.76,102.66,102.69,90655.0,86.6905,86.7327,86.6483,86.6736,90655.0
2017-07-24 15:10:00,102.69,102.78,102.59,102.74,101658.0,86.6736,86.7496,86.5892,86.7158,101658.0
2017-07-24 15:20:00,102.73,102.93,102.73,102.9,130309.0,86.7074,86.8762,86.7074,86.8509,130309.0
2017-07-24 15:30:00,102.9,103.15,102.89,103.15,157274.0,86.8509,87.0619,86.8424,87.0619,157274.0
2017-07-24 15:40:00,103.15,103.47,103.14,103.19,197885.0,87.0619,87.3319,87.0534,87.0956,197885.0
2017-07-24 15:50:00,103.18,103.63,103.07,103.61,498158.0,87.0872,87.467,86.9943,87.4501,498158.0
2017-07-25 09:30:00,103.0,103.85,103.0,103.68,65520.0,86.9353,87.6527,86.9353,87.5092,65520.0
2017-07-25 09:40:00,103.66,103.93,103.49,103.9,80144.0,87.4923,87.7202,87.3488,87.6949,80144.0
2017-07-25 09:50:00,103.9,104.05,103.82,103.91,46387.0,87.6949,87.8215,87.6274,87.7033,46387.0
2017-07-25 10:00:00,103.94,103.98,103.71,103.77,43742.0,87.7286,87.7624,87.5345,87.5852,43742.0
2017-07-25 10:10:00,103.76,103.87,103.48,103.54,98333.0,87.5767,87.6696,87.3404,87.391,98333.0
2017-07-25 10:20:00,103.55,103.62,103.48,103.53,36119.0,87.3995,87.4586,87.3404,87.3826,36119.0
2017-07-25 10:30:00,103.52,103.6,103.38,103.4,48108.0,87.3741,87.4417,87.256,87.2729,48108.0
2017-07-25 10:40:00,103.4,103.53,103.38,103.49,55619.0,87.2729,87.3826,87.256,87.3488,55619.0
2017-07-25 10:50:00,103.48,103.65,103.47,103.63,37986.0,87.3404,87.4839,87.3319,87.467,37986.0
2017-07-25 11:00:00,103.63,103.7,103.59,103.61,42100.0,87.467,87.5261,87.4332,87.4501,42100.0
2017-07-25 11:10:00,103.61,103.65,103.57,103.59,31424.0,87.4501,87.4839,87.4164,87.4332,31424.0
2017-07-25 11:20:00,103.58,103.58,103.43,103.49,38846.0,87.4248,87.4248,87.2982,87.3488,38846.0
2017-07-25 11:30:00,103.49,103.52,103.41,103.42,42807.0,87.3488,87.3741,87.2813,87.2897,42807.0
2017-07-25 11:40:00,103.41,103.58,103.39,103.56,43803.0,87.2813,87.4248,87.2644,87.4079,43803.0
2017-07-25 11:50:00,103.6,103.61,103.51,103.51,27059.0,87.4417,87.4501,87.3657,87.3657,27059.0
2017-07-25 12:00:00,103.52,103.55,103.45,103.47,43220.0,87.3741,87.3995,87.3151,87.3319,43220.0
2017-07-25 12:10:00,103.47,103.51,103.43,103.46,37511.0,87.3319,87.3657,87.2982,87.3235,37511.0
2017-07-25 12:20:00,103.47,103.52,103.43,103.49,48977.0,87.3319,87.3741,87.2982,87.3488,48977.0
2017-07-25 12:30:00,103.5,103.53,103.48,103.48,46254.0,87.3573,87.3826,87.3404,87.3404,46254.0
2017-07-25 12:40:00,103.48,103.52,103.44,103.46,29202.0,87.3404,87.3741,87.3066,87.3235,29202.0
2017-07-25 12:50:00,103.45,103.47,103.27,103.28,66045.0,87.3151,87.3319,87.1631,87.1716,66045.0
2017-07-25 13:00:00,103.28,103.31,103.15,103.15,34061.0,87.1716,87.1969,87.0619,87.0619,34061.0
2017-07-25 13:10:00,103.15,103.18,102.97,103.0,59906.0,87.0619,87.0872,86.9099,86.9353,59906.0
2017-07-25 13:20:00,103.0,103.01,102.83,102.86,67351.0,86.9353,86.9437,86.7918,86.8171,67351.0
2017-07-25 13:30:00,102.85,103.02,102.85,102.99,60498.0,86.8086,86.9521,86.8086,86.9268,60498.0
2017-07-25 13:40:00,102.99,103.22,102.98,103.13,61772.0,86.9268,87.1209,86.9184,87.045,61772.0
2017-07-25 13:50:00,103.13,103.19,102.93,102.94,83305.0,87.045,87.0956,86.8762,86.8846,83305.0
2017-07-25 14:00:00,102.95,103.0,102.8,102.81,60976.0,86.8931,86.9353,86.7664,86.7749,60976.0
2017-07-25 14:10:00,102.82,102.9,102.8,102.87,43816.0,86.7833,86.8509,86.7664,86.8255,43816.0
2017-07-25 14:20:00,102.87,102.92,102.83,102.84,56630.0,86.8255,86.8677,86.7918,86.8002,56630.0
2017-07-25 14:30:00,102.83,102.91,102.82,102.85,54097.0,86.7918,86.8593,86.7833,86.8086,54097.0
2017-07-25 14:40:00,102.85,102.88,102.7,102.82,58991.0,86.8086,86.834,86.682,86.7833,58991.0
2017-07-25 14:50:00,102.81,102.84,102.76,102.82,60116.0,86.7749,86.8002,86.7327,86.7833,60116.0
2017-07-25 15:00:00,102.83,102.85,102.77,102.84,69411.0,86.7918,86.8086,86.7411,86.8002,69411.0
2017-07-25 15:10:00,102.84,103.02,102.8,103.01,276684.0,86.8002,86.9521,86.7664,86.9437,276684.0
2017-07-25 15:20:00,103.02,103.07,102.92,103.06,63958.0,86.9521,86.9943,86.8677,86.9859,63958.0
2017-07-25 15:30:00,103.06,103.12,103.01,103.07,53773.0,86.9859,87.0365,86.9437,86.9943,53773.0
2017-07-25 15:40:00,103.07,103.17,103.02,103.08,72796.0,86.9943,87.0787,86.9521,87.0028,72796.0
2017-07-25 15:50:00,103.08,103.22,103.02,103.19,172013.0,87.0028,87.1209,86.9521,87.0956,172013.0
2017-07-26 09:30:00,103.56,103.77,103.02,103.77,124280.0,87.4079,87.5852,86.9521,87.5852,124280.0
2017-07-26 09:40:00,103.76,103.91,103.67,103.9,110397.0,87.5767,87.7033,87.5008,87.6949,110397.0
2017-07-26 09:50:00,103.92,104.24,103.88,104.24,65588.0,87.7118,87.9819,87.678,87.9819,65588.0
2017-07-26 10:00:00,104.24,104.66,104.15,104.51,125724.0,87.9819,88.3363,87.9059,88.2097,125724.0
2017-07-26 10:10:00,104.52,104.97,104.44,104.78,217089.0,88.2182,88.598,88.1507,88.4376,217089.0
2017-07-26 10:20:00,104.79,104.82,104.65,104.78,86244.0,88.4461,88.4714,88.3279,88.4376,86244.0
2017-07-26 10:30:00,104.77,104.88,104.72,104.87,114423.0,88.4292,88.522,88.387,88.5136,114423.0
2017-07-26 10:40:00,104.86,105.2,104.83,105.02,152936.0,88.5052,88.7921,88.4798,88.6402,152936.0
2017-07-26 10:50:00,105.03,105.23,104.92,105.0,81958.0,88.6486,88.8174,88.5558,88.6233,81958.0
2017-07-26 11:00:00,105.0,105.38,104.99,105.1,93283.0,88.6233,88.944,88.6149,88.7077,93283.0
2017-07-26 11:10:00,105.07,105.11,104.77,104.81,83835.0,88.6824,88.7162,88.4292,88.463,83835.0
2017-07-26 11:20:00,104.78,105.04,104.77,105.04,58892.0,88.4376,88.6571,88.4292,88.6571,58892.0
2017-07-26 11:30:00,105.04,105.06,104.95,105.04,27067.0,88.6571,88.674,88.5811,88.6571,27067.0
2017-07-26 11:40:00,105.03,105.03,104.93,104.97,34730.0,88.6486,88.6486,88.5642,88.598,34730.0
2017-07-26 11:50:00,104.97,104.97,104.75,104.77,85824.0,88.598,88.598,88.4123,88.4292,85824.0
2017-07-26 12:00:00,104.77,105.03,104.75,105.02,53110.0,88.4292,88.6486,88.4123,88.6402,53110.0
2017-07-26 12:10:00,105.01,105.16,105.0,105.09,58103.0,88.6318,88.7584,88.6233,88.6993,58103.0
2017-07-26 12:20:00,105.1,105.2,105.06,105.08,45183.0,88.7077,88.7921,88.674,88.6908,45183.0
2017-07-26 12:30:00,105.08,105.14,105.03,105.09,43484.0,88.6908,88.7415,88.6486,88.6993,43484.0
2017-07-26 12:40:00,105.09,105.18,105.07,105.16,32026.0,88.6993,88.7752,88.6824,88.7584,32026.0
2017-07-26 12:50:00,105.17,105.23,105.15,105.21,23970.0,88.7668,88.8174,88.7499,88.8006,23970.0
2017-07-26 13:00:00,105.21,105.29,105.17,105.25,39910.0,88.8006,88.8681,88.7668,88.8343,39910.0
2017-07-26 13:10:00,105.24,105.32,105.23,105.28,47597.0,88.8259,88.8934,88.8174,88.8596,47597.0
2017-07-26 13:20:00,105.27,105.32,105.23,105.29,87740.0,88.8512,88.8934,88.8174,88.8681,87740.0
2017-07-26 13:30:00,105.29,105.29,105.22,105.25,30110.0,88.8681,88.8681,88.809,88.8343,30110.0
2017-07-26 13:40:00,105.25,105.54,105.25,105.48,55421.0,88.8343,89.0791,88.8343,89.0285,55421.0
2017-07-26 13:50:00,105.49,105.53,105.37,105.4,182148.0,89.0369,89.0707,88.9356,88.9609,182148.0
2017-07-26 14:00:00,105.4,105.6,105.23,105.6,141557.0,88.9609,89.1297,88.8174,89.1297,141557.0
2017-07-26 14:10:00,105.62,105.65,105.49,105.55,64193.0,89.1466,89.1719,89.0369,89.0875,64193.0
2017-07-26 14:20:00,105.54,105.74,105.48,105.58,69342.0,89.0791,89.2479,89.0285,89.1129,69342.0
2017-07-26 14:30:00,105.56,105.67,105.53,105.55,80771.0,89.096,89.1888,89.0707,89.0875,80771.0
2017-07-26 14:40:00,105.57,105.71,105.54,105.66,73622.0,89.1044,89.2226,89.0791,89.1804,73622.0
2017-07-26 14:50:00,105.65,105.73,105.62,105.7,119613.0,89.1719,89.2395,89.1466,89.2141,119613.0
2017-07-26 15:00:00,105.7,105.88,105.66,105.86,175281.0,89.2141,89.3661,89.1804,89.3492,175281.0
2017-07-26 15:10:00,105.86,106.05,105.8,105.95,233404.0,89.3492,89.5095,89.2985,89.4251,233404.0
2017-07-26 15:20:00,105.95,106.06,105.85,106.02,201544.0,89.4251,89.518,89.3407,89.4842,201544.0
2017-07-26 15:30:00,106.01,106.02,105.77,105.84,217313.0,89.4758,89.4842,89.2732,89.3323,217313.0
2017-07-26 15:40:00,105.85,105.94,105.8,105.92,360942.0,89.3407,89.4167,89.2985,89.3998,360942.0
2017-07-26 15:50:00,105.92,106.03,105.87,105.99,343679.0,89.3998,89.4927,89.3576,89.4589,343679.0
2017-07-27 09:30:00,103.41,107.53,103.4,107.51,1204489.0,87.2813,90.7587,87.2729,90.7418,1204489.0
2017-07-27 09:40:00,107.53,109.66,107.31,108.66,841967.0,90.7587,92.5565,90.573,91.7125,841967.0
2017-07-27 09:50:00,108.66,109.24,108.35,108.38,1076477.0,91.7125,92.202,91.4508,91.4761,1076477.0
2017-07-27 10:00:00,108.36,109.1,108.33,108.93,627011.0,91.4593,92.0838,91.4339,91.9404,627011.0
2017-07-27 10:10:00,108.91,110.0,108.91,109.72,261683.0,91.9235,92.8435,91.9235,92.6071,261683.0
2017-07-27 10:20:00,109.72,110.06,109.58,109.75,431519.0,92.6071,92.8941,92.489,92.6325,431519.0
2017-07-27 10:30:00,109.71,110.05,109.52,109.67,205832.0,92.5987,92.8857,92.4383,92.5649,205832.0
2017-07-27 10:40:00,109.69,110.0,109.63,109.69,174523.0,92.5818,92.8435,92.5312,92.5818,174523.0
2017-07-27 10:50:00,109.67,109.81,108.94,108.95,463982.0,92.5649,92.6831,91.9488,91.9572,463982.0
2017-07-27 11:00:00,108.93,109.27,108.87,109.14,162868.0,91.9404,92.2273,91.8897,92.1176,162868.0
2017-07-27 11:10:00,109.17,109.68,109.15,109.57,144413.0,92.1429,92.5734,92.126,92.4805,144413.0
2017-07-27 11:20:00,109.56,109.8,109.56,109.64,109514.0,92.4721,92.6747,92.4721,92.5396,109514.0
2017-07-27 11:30:00,109.67,110.03,109.64,109.96,156565.0,92.5649,92.8688,92.5396,92.8097,156565.0
2017-07-27 11:40:00,109.97,110.79,109.96,110.77,153641.0,92.8182,93.5103,92.8097,93.4934,153641.0
2017-07-27 11:50:00,110.78,111.48,110.48,111.48,170637.0,93.5018,94.0926,93.2486,94.0926,170637.0
2017-07-27 12:00:00,111.48,111.86,111.16,111.84,230055.0,94.0926,94.4134,93.8226,94.3965,230055.0
2017-07-27 12:10:00,111.84,111.93,111.2,111.23,166821.0,94.3965,94.4725,93.8563,93.8816,166821.0
2017-07-27 12:20:00,111.23,111.59,111.19,111.59,190388.0,93.8816,94.1855,93.8479,94.1855,190388.0
2017-07-27 12:30:00,111.59,111.99,111.5,111.95,144042.0,94.1855,94.5231,94.1095,94.4893,144042.0
2017-07-27 12:40:00,111.95,118.87,111.92,117.02,2789527.0,94.4893,100.33,94.464,98.7686,2789527.0
2017-07-27 12:50:00,117.05,117.24,114.71,115.13,1746363.0,98.7939,98.9543,96.8189,97.1734,1746363.0
2017-07-27 13:00:00,115.16,117.1,115.14,117.09,1091127.0,97.1987,98.8361,97.1818,98.8277,1091127.0
2017-07-27 13:10:00,117.1,118.97,116.77,116.87,923808.0,98.8361,100.4144,98.5576,98.642,923808.0
2017-07-27 13:20:00,116.82,117.25,116.43,117.08,870258.0,98.5998,98.9627,98.2706,98.8192,870258.0
2017-07-27 13:30:00,117.13,118.01,116.93,117.77,1013702.0,98.8614,99.6042,98.6926,99.4016,1013702.0
2017-07-27 13:40:00,117.83,120.0,117.69,118.31,650044.0,99.4522,101.2838,99.3341,99.8574,650044.0
2017-07-27 13:50:00,118.42,118.85,115.88,117.23,877249.0,99.9502,100.3132,97.8064,98.9458,877249.0
2017-07-27 14:00:00,117.3,118.0,117.17,117.99,1006956.0,99.0049,99.5957,98.8952,99.5873,1006956.0
2017-07-27 14:10:00,117.99,118.5,117.69,118.33,1513147.0,99.5873,100.0177,99.3341,99.8743,1513147.0
2017-07-27 14:20:00,118.36,118.58,115.01,115.94,1870598.0,99.8996,100.0853,97.0721,97.857,1870598.0
2017-07-27 14:30:00,115.94,115.98,115.1,115.51,552115.0,97.857,97.8908,97.148,97.4941,552115.0
2017-07-27 14:40:00,115.51,116.11,115.29,115.8,419351.0,97.4941,98.0005,97.3084,97.7389,419351.0
2017-07-27 14:50:00,115.83,116.56,115.69,116.56,429298.0,97.7642,98.3803,97.646,98.3803,429298.0
2017-07-27 15:00:00,116.59,117.49,116.52,117.47,474046.0,98.4056,99.1653,98.3466,99.1484,474046.0
2017-07-27 15:10:00,117.47,117.67,116.6,116.71,433546.0,99.1484,99.3172,98.4141,98.5069,433546.0
2017-07-27 15:20:00,116.67,116.82,115.7,116.66,664517.0,98.4732,98.5998,97.6545,98.4647,664517.0
2017-07-27 15:30:00,116.66,117.0,116.35,116.96,417517.0,98.4647,98.7517,98.2031,98.7179,417517.0
2017-07-27 15:40:00,116.94,117.05,115.91,116.2,817963.0,98.7011,98.7939,97.8317,98.0765,817963.0
2017-07-27 15:50:00,116.2,116.2,115.06,115.64,1389431.0,98.0765,98.0765,97.1143,97.6038,1389431.0
2017-07-28 09:30:00,115.24,117.66,114.99,116.86,415352.0,97.2662,99.3088,97.0552,98.6335,415352.0
2017-07-28 09:40:00,116.91,117.66,116.11,116.69,346860.0,98.6757,99.3088,98.0005,98.49,346860.0
2017-07-28 09:50:00,116.7,117.27,116.64,116.86,282144.0,98.4985,98.9796,98.4478,98.6335,282144.0
2017-07-28 10:00:00,116.9,117.0,115.2,115.5,409931.0,98.6673,98.7517,97.2324,97.4856,409931.0
2017-07-28 10:10:00,115.57,115.92,115.32,115.64,156688.0,97.5447,97.8401,97.3337,97.6038,156688.0
2017-07-28 10:20:00,115.64,115.86,115.06,115.51,326540.0,97.6038,97.7895,97.1143,97.4941,326540.0
2017-07-28 10:30:00,115.5,115.73,115.06,115.23,212447.0,97.4856,97.6798,97.1143,97.2578,212447.0
2017-07-28 10:40:00,115.2,116.11,115.02,115.97,216452.0,97.2324,98.0005,97.0805,97.8823,216452.0
2017-07-28 10:50:00,115.98,116.72,115.88,116.16,254485.0,97.8908,98.5154,97.8064,98.0427,254485.0
2017-07-28 11:00:00,116.18,116.46,115.98,116.28,123837.0,98.0596,98.2959,97.8908,98.144,123837.0
2017-07-28 11:10:00,116.27,116.76,116.17,116.73,157028.0,98.1356,98.5491,98.0511,98.5238,157028.0
2017-07-28 11:20:00,116.71,116.98,116.43,116.85,111022.0,98.5069,98.7348,98.2706,98.6251,111022.0
2017-07-28 11:30:00,116.86,117.13,116.72,116.76,98988.0,98.6335,98.8614,98.5154,98.5491,98988.0
2017-07-28 11:40:00,116.75,116.85,116.56,116.68,133001.0,98.5407,98.6251,98.3803,98.4816,133001.0
2017-07-28 11:50:00,116.69,116.93,116.54,116.75,139093.0,98.49,98.6926,98.3634,98.5407,139093.0
2017-07-28 12:00:00,116.73,117.02,116.71,116.92,124122.0,98.5238,98.7686,98.5069,98.6842,124122.0
2017-07-28 12:10:00,116.92,117.15,116.6,117.12,526517.0,98.6842,98.8783,98.4141,98.853,526517.0
2017-07-28 12:20:00,117.11,117.2,116.94,117.0,122212.0,98.8445,98.9205,98.7011,98.7517,122212.0
2017-07-28 12:30:00,116.96,117.15,116.52,116.59,121084.0,98.7179,98.8783,98.3466,98.4056,121084.0
2017-07-28 12:40:00,116.57,116.59,116.17,116.38,65809.0,98.3888,98.4056,98.0511,98.2284,65809.0
2017-07-28 12:50:00,116.33,116.44,116.21,116.38,70878.0,98.1862,98.279,98.0849,98.2284,70878.0
2017-07-28 13:00:00,116.39,116.65,116.39,116.55,68022.0,98.2368,98.4563,98.2368,98.3719,68022.0
2017-07-28 13:10:00,116.56,116.66,116.47,116.52,41732.0,98.3803,98.4647,98.3044,98.3466,41732.0
2017-07-28 13:20:00,116.56,116.61,116.39,116.48,64870.0,98.3803,98.4225,98.2368,98.3128,64870.0
2017-07-28 13:30:00,116.48,116.7,116.46,116.48,68399.0,98.3128,98.4985,98.2959,98.3128,68399.0
2017-07-28 13:40:00,116.49,116.6,116.46,116.53,64890.0,98.3212,98.4141,98.2959,98.355,64890.0
2017-07-28 13:50:00,116.53,116.95,116.44,116.82,89541.0,98.355,98.7095,98.279,98.5998,89541.0
2017-07-28 14:00:00,116.82,116.96,116.55,116.56,132555.0,98.5998,98.7179,98.3719,98.3803,132555.0
2017-07-28 14:10:00,116.5,117.13,116.49,117.01,160716.0,98.3297,98.8614,98.3212,98.7601,160716.0
2017-07-28 14:20:00,117.01,117.16,116.77,117.03,217650.0,98.7601,98.8867,98.5576,98.777,217650.0
2017-07-28 14:30:00,117.03,117.08,116.89,116.96,70096.0,98.777,98.8192,98.6589,98.7179,70096.0
2017-07-28 14:40:00,116.97,116.97,116.79,116.92,65741.0,98.7264,98.7264,98.5744,98.6842,65741.0
2017-07-28 14:50:00,116.9,116.93,116.71,116.74,68515.0,98.6673,98.6926,98.5069,98.5322,68515.0
2017-07-28 15:00:00,116.75,116.93,116.74,116.87,59424.0,98.5407,98.6926,98.5322,98.642,59424.0
2017-07-28 15:10:00,116.85,117.08,116.85,117.04,120361.0,98.6251,98.8192,98.6251,98.7855,120361.0
2017-07-28 15:20:00,117.03,117.07,116.92,116.97,90254.0,98.777,98.8108,98.6842,98.7264,90254.0
2017-07-28 15:30:00,116.98,117.15,116.98,117.11,83942.0,98.7348,98.8783,98.7348,98.8445,83942.0
2017-07-28 15:40:00,117.13,117.32,117.05,117.3,385877.0,98.8614,99.0218,98.7939,99.0049,385877.0
2017-07-28 15:50:00,117.29,117.5,117.24,117.39,496069.0,98.9965,99.1737,98.9543,99.0809,496069.0
2017-07-31 09:30:00,118.0,119.34,117.87,119.06,218491.0,99.5957,100.7267,99.486,100.4904,218491.0
2017-07-31 09:40:00,119.06,119.63,118.91,119.58,308363.0,100.4904,100.9715,100.3638,100.9293,308363.0
2017-07-31 09:50:00,119.56,120.65,119.53,120.51,342486.0,100.9124,101.8324,100.8871,101.7142,342486.0
2017-07-31 10:00:00,120.6,121.02,120.24,120.6,212385.0,101.7902,102.1447,101.4864,101.7902,212385.0
2017-07-31 10:10:00,120.55,120.73,120.0,120.55,203087.0,101.748,101.8999,101.2838,101.748,203087.0
2017-07-31 10:20:00,120.56,120.96,120.47,120.93,157977.0,101.7564,102.0941,101.6805,102.0687,157977.0
2017-07-31 10:30:00,120.93,120.93,120.22,120.34,141255.0,102.0687,102.0687,101.4695,101.5708,141255.0
2017-07-31 10:40:00,120.36,120.49,120.07,120.25,109916.0,101.5876,101.6974,101.3429,101.4948,109916.0
2017-07-31 10:50:00,120.27,120.31,120.0,120.3,128220.0,101.5117,101.5454,101.2838,101.537,128220.0
2017-07-31 11:00:00,120.29,120.32,120.0,120.23,166505.0,101.5286,101.5539,101.2838,101.4779,166505.0
2017-07-31 11:10:00,120.23,120.88,120.23,120.69,323651.0,101.4779,102.0265,101.4779,101.8662,323651.0
2017-07-31 11:20:00,120.69,121.41,120.67,121.23,138315.0,101.8662,102.4739,101.8493,102.3219,138315.0
2017-07-31 11:30:00,121.22,121.77,121.22,121.52,174672.0,102.3135,102.7777,102.3135,102.5667,174672.0
2017-07-31 11:40:00,121.49,121.74,121.47,121.55,115680.0,102.5414,102.7524,102.5245,102.592,115680.0
2017-07-31 11:50:00,121.55,121.6,120.65,120.67,147242.0,102.592,102.6342,101.8324,101.8493,147242.0
2017-07-31 12:00:00,120.64,120.65,119.23,119.89,538569.0,101.824,101.8324,100.6339,101.1909,538569.0
2017-07-31 12:10:00,119.92,120.01,119.38,119.39,238853.0,101.2163,101.2922,100.7605,100.7689,238853.0
2017-07-31 12:20:00,119.37,119.73,119.28,119.42,70553.0,100.7521,101.0559,100.6761,100.7943,70553.0
2017-07-31 12:30:00,119.43,119.46,119.17,119.39,99288.0,100.8027,100.828,100.5832,100.7689,99288.0
2017-07-31 12:40:00,119.39,119.39,118.74,118.74,142467.0,100.7689,100.7689,100.2203,100.2203,142467.0
2017-07-31 12:50:00,118.74,118.81,118.23,118.54,169287.0,100.2203,100.2794,99.7899,100.0515,169287.0
2017-07-31 13:00:00,118.53,118.79,118.44,118.79,69954.0,100.0431,100.2625,99.9671,100.2625,69954.0
2017-07-31 13:10:00,118.82,119.04,118.71,118.87,77929.0,100.2878,100.4735,100.195,100.33,77929.0
2017-07-31 13:20:00,118.87,119.41,118.76,119.41,112791.0,100.33,100.7858,100.2372,100.7858,112791.0
2017-07-31 13:30:00,119.39,119.46,119.09,119.27,135606.0,100.7689,100.828,100.5157,100.6676,135606.0
2017-07-31 13:40:00,119.26,119.49,119.12,119.34,74205.0,100.6592,100.8533,100.541,100.7267,74205.0
2017-07-31 13:50:00,119.33,119.43,119.22,119.41,100941.0,100.7183,100.8027,100.6254,100.7858,100941.0
2017-07-31 14:00:00,119.4,119.48,119.22,119.29,88196.0,100.7774,100.8449,100.6254,100.6845,88196.0
2017-07-31 14:10:00,119.26,120.4,119.25,120.29,184999.0,100.6592,101.6214,100.6508,101.5286,184999.0
2017-07-31 14:20:00,120.3,120.35,119.44,119.66,152167.0,101.537,101.5792,100.8111,100.9968,152167.0
2017-07-31 14:30:00,119.69,119.87,119.35,119.39,93788.0,101.0221,101.1741,100.7352,100.7689,93788.0
2017-07-31 14:40:00,119.35,119.41,118.98,119.05,150021.0,100.7352,100.7858,100.4229,100.482,150021.0
2017-07-31 14:50:00,119.05,119.23,118.8,119.03,107640.0,100.482,100.6339,100.271,100.4651,107640.0
2017-07-31 15:00:00,119.03,119.12,118.75,118.97,100157.0,100.4651,100.541,100.2288,100.4144,100157.0
2017-07-31 15:10:00,118.95,119.05,118.7,118.95,126562.0,100.3976,100.482,100.1865,100.3976,126562.0
2017-07-31 15:20:00,118.99,119.3,118.97,119.27,80510.0,100.4313,100.693,100.4144,100.6676,80510.0
2017-07-31 15:30:00,119.29,119.36,118.97,119.13,109291.0,100.6845,100.7436,100.4144,100.5495,109291.0
2017-07-31 15:40:00,119.14,119.16,118.84,119.08,196984.0,100.5579,100.5748,100.3047,100.5073,196984.0
2017-07-31 15:50:00,119.08,119.14,118.61,119.06,538140.0,100.5073,100.5579,100.1106,100.4904,538140.0
2017-08-01 09:30:00,118.79,119.38,118.43,119.31,254339.0,100.2625,100.7605,99.9587,100.7014,254339.0
2017-08-01 09:40:00,119.34,119.38,117.76,118.15,170475.0,100.7267,100.7605,99.3932,99.7223,170475.0
2017-08-01 09:50:00,118.28,118.44,117.95,117.95,129297.0,99.8321,99.9671,99.5535,99.5535,129297.0
2017-08-01 10:00:00,117.95,118.2,117.58,117.64,185945.0,99.5535,99.7645,99.2412,99.2919,185945.0
2017-08-01 10:10:00,117.7,118.07,117.35,117.5,103773.0,99.3425,99.6548,99.0471,99.1737,103773.0
2017-08-01 10:20:00,117.53,117.58,116.9,117.08,138260.0,99.199,99.2412,98.6673,98.8192,138260.0
2017-08-01 10:30:00,117.03,117.11,116.7,116.95,218053.0,98.777,98.8445,98.4985,98.7095,218053.0
2017-08-01 10:40:00,116.95,117.17,116.92,117.12,133513.0,98.7095,98.8952,98.6842,98.853,133513.0
2017-08-01 10:50:00,117.11,117.47,117.0,117.42,109127.0,98.8445,99.1484,98.7517,99.1062,109127.0
2017-08-01 11:00:00,117.42,117.49,117.12,117.14,80708.0,99.1062,99.1653,98.853,98.8699,80708.0
2017-08-01 11:10:00,117.15,117.37,117.12,117.36,63347.0,98.8783,99.064,98.853,99.0555,63347.0
2017-08-01 11:20:00,117.36,117.37,116.85,116.89,141977.0,99.0555,99.064,98.6251,98.6589,141977.0
2017-08-01 11:30:00,116.89,117.11,116.87,117.0,50609.0,98.6589,98.8445,98.642,98.7517,50609.0
2017-08-01 11:40:00,117.01,117.07,116.96,117.06,66469.0,98.7601,98.8108,98.7179,98.8023,66469.0
2017-08-01 11:50:00,117.06,117.16,116.87,117.03,63681.0,98.8023,98.8867,98.642,98.777,63681.0
2017-08-01 12:00:00,117.03,117.13,116.95,117.08,78717.0,98.777,98.8614,98.7095,98.8192,78717.0
2017-08-01 12:10:00,117.07,117.07,116.55,116.74,85313.0,98.8108,98.8108,98.3719,98.5322,85313.0
2017-08-01 12:20:00,116.75,117.1,116.73,116.98,70333.0,98.5407,98.8361,98.5238,98.7348,70333.0
2017-08-01 12:30:00,117.01,117.08,116.87,116.91,40478.0,98.7601,98.8192,98.642,98.6757,40478.0
2017-08-01 12:40:00,116.89,116.99,116.75,116.88,60843.0,98.6589,98.7433,98.5407,98.6504,60843.0
2017-08-01 12:50:00,116.89,116.96,116.82,116.85,49285.0,98.6589,98.7179,98.5998,98.6251,49285.0
2017-08-01 13:00:00,116.84,116.89,116.59,116.71,103187.0,98.6167,98.6589,98.4056,98.5069,103187.0
2017-08-01 13:10:00,116.71,116.76,116.33,116.37,114127.0,98.5069,98.5491,98.1862,98.22,114127.0
2017-08-01 13:20:00,116.38,116.8,116.36,116.77,68065.0,98.2284,98.5829,98.2115,98.5576,68065.0
2017-08-01 13:30:00,116.75,116.87,116.67,116.85,72740.0,98.5407,98.642,98.4732,98.6251,72740.0
2017-08-01 13:40:00,116.84,116.87,116.7,116.71,84668.0,98.6167,98.642,98.4985,98.5069,84668.0
2017-08-01 13:50:00,116.72,116.9,116.59,116.67,70902.0,98.5154,98.6673,98.4056,98.4732,70902.0
2017-08-01 14:00:00,116.67,116.73,116.46,116.73,85652.0,98.4732,98.5238,98.2959,98.5238,85652.0
2017-08-01 14:10:00,116.74,116.78,116.58,116.75,81373.0,98.5322,98.566,98.3972,98.5407,81373.0
2017-08-01 14:20:00,116.73,116.88,116.71,116.86,84098.0,98.5238,98.6504,98.5069,98.6335,84098.0
2017-08-01 14:30:00,116.87,117.0,116.82,116.89,127855.0,98.642,98.7517,98.5998,98.6589,127855.0
2017-08-01 14:40:00,116.89,116.99,116.88,116.92,101732.0,98.6589,98.7433,98.6504,98.6842,101732.0
2017-08-01 14:50:00,116.92,116.94,116.79,116.85,70520.0,98.6842,98.7011,98.5744,98.6251,70520.0
2017-08-01 15:00:00,116.85,116.96,116.82,116.9,132267.0,98.6251,98.7179,98.5998,98.6673,132267.0
2017-08-01 15:10:00,116.9,116.91,116.75,116.84,83990.0,98.6673,98.6757,98.5407,98.6167,83990.0
2017-08-01 15:20:00,116.84,117.01,116.83,116.96,147480.0,98.6167,98.7601,98.6082,98.7179,147480.0
2017-08-01 15:30:00,116.96,117.0,116.75,116.78,217565.0,98.7179,98.7517,98.5407,98.566,217565.0
2017-08-01 15:40:00,116.78,116.97,116.76,116.87,247269.0,98.566,98.7264,98.5491,98.642,247269.0
2017-08-01 15:50:00,116.86,116.88,116.63,116.81,368348.0,98.6335,98.6504,98.4394,98.5913,368348.0
2017-08-02 09:30:00,115.95,116.25,115.3,116.15,479490.0,97.8655,98.1187,97.3168,98.0343,479490.0
2017-08-02 09:40:00,116.18,116.44,115.94,116.16,338047.0,98.0596,98.279,97.857,98.0427,338047.0
2017-08-02 09:50:00,116.15,116.15,115.25,115.5,199313.0,98.0343,98.0343,97.2746,97.4856,199313.0
2017-08-02 10:00:00,115.5,115.66,115.25,115.36,177621.0,97.4856,97.6207,97.2746,97.3675,177621.0
2017-08-02 10:10:00,115.36,115.93,115.28,115.49,259839.0,97.3675,97.8486,97.3,97.4772,259839.0
2017-08-02 10:20:00,115.48,115.92,115.32,115.48,338578.0,97.4688,97.8401,97.3337,97.4688,338578.0
2017-08-02 10:30:00,115.49,115.76,115.44,115.72,251868.0,97.4772,97.7051,97.435,97.6713,251868.0
2017-08-02 10:40:00,115.72,115.81,115.25,115.27,325867.0,97.6713,97.7473,97.2746,97.2915,325867.0
2017-08-02 10:50:00,115.28,115.28,114.88,114.98,286512.0,97.3,97.3,96.9623,97.0468,286512.0
2017-08-02 11:00:00,115.0,115.1,114.84,114.97,256456.0,97.0636,97.148,96.9286,97.0383,256456.0
2017-08-02 11:10:00,114.97,115.07,114.76,114.89,1192725.0,97.0383,97.1227,96.8611,96.9708,1192725.0
2017-08-02 11:20:00,114.89,115.46,114.7,115.43,258767.0,96.9708,97.4519,96.8104,97.4266,258767.0
2017-08-02 11:30:00,115.43,115.47,114.87,115.27,106687.0,97.4266,97.4603,96.9539,97.2915,106687.0
2017-08-02 11:40:00,115.28,115.36,114.69,114.81,379435.0,97.3,97.3675,96.802,96.9033,379435.0
2017-08-02 11:50:00,114.81,114.96,114.5,114.89,179572.0,96.9033,97.0299,96.6416,96.9708,179572.0
2017-08-02 12:00:00,114.89,114.98,114.55,114.55,87376.0,96.9708,97.0468,96.6838,96.6838,87376.0
2017-08-02 12:10:00,114.53,114.63,114.31,114.52,75060.0,96.6669,96.7513,96.4813,96.6585,75060.0
2017-08-02 12:20:00,114.48,114.54,114.32,114.37,99890.0,96.6247,96.6754,96.4897,96.5319,99890.0
2017-08-02 12:30:00,114.36,114.53,114.36,114.42,60155.0,96.5235,96.6669,96.5235,96.5741,60155.0
2017-08-02 12:40:00,114.43,114.44,114.12,114.24,134649.0,96.5825,96.591,96.3209,96.4222,134649.0
2017-08-02 12:50:00,114.24,114.4,114.18,114.36,78532.0,96.4222,96.5572,96.3715,96.5235,78532.0
2017-08-02 13:00:00,114.36,114.38,114.18,114.28,77017.0,96.5235,96.5403,96.3715,96.4559,77017.0
2017-08-02 13:10:00,114.31,114.33,114.12,114.23,132099.0,96.4813,96.4981,96.3209,96.4137,132099.0
2017-08-02 13:20:00,114.21,114.38,114.15,114.36,79218.0,96.3968,96.5403,96.3462,96.5235,79218.0
2017-08-02 13:30:00,114.39,114.91,114.38,114.87,74610.0,96.5488,96.9877,96.5403,96.9539,74610.0
2017-08-02 13:40:00,114.86,115.38,114.85,115.21,228460.0,96.9455,97.3844,96.937,97.2409,228460.0
2017-08-02 13:50:00,115.21,115.24,114.94,115.08,167320.0,97.2409,97.2662,97.013,97.1312,167320.0
2017-08-02 14:00:00,115.09,115.21,114.74,114.85,127100.0,97.1396,97.2409,96.8442,96.937,127100.0
2017-08-02 14:10:00,114.86,115.18,114.85,115.18,98953.0,96.9455,97.2156,96.937,97.2156,98953.0
2017-08-02 14:20:00,115.18,115.33,115.01,115.01,229258.0,97.2156,97.3422,97.0721,97.0721,229258.0
2017-08-02 14:30:00,115.04,115.27,114.98,115.09,147045.0,97.0974,97.2915,97.0468,97.1396,147045.0
2017-08-02 14:40:00,115.08,115.5,115.03,115.17,127292.0,97.1312,97.4856,97.089,97.2071,127292.0
2017-08-02 14:50:00,115.21,115.74,115.21,115.5,139495.0,97.2409,97.6882,97.2409,97.4856,139495.0
2017-08-02 15:00:00,115.51,115.63,115.39,115.59,179215.0,97.4941,97.5954,97.3928,97.5616,179215.0
2017-08-02 15:10:00,115.59,115.8,115.45,115.65,243640.0,97.5616,97.7389,97.4434,97.6123,243640.0
2017-08-02 15:20:00,115.64,115.73,115.28,115.29,205429.0,97.6038,97.6798,97.3,97.3084,205429.0
2017-08-02 15:30:00,115.3,115.34,115.14,115.34,141189.0,97.3168,97.3506,97.1818,97.3506,141189.0
2017-08-02 15:40:00,115.34,115.41,115.21,115.35,205979.0,97.3506,97.4097,97.2409,97.359,205979.0
2017-08-02 15:50:00,115.33,115.53,115.2,115.25,428886.0,97.3422,97.511,97.2324,97.2746,428886.0
2017-08-03 09:30:00,113.64,113.85,111.07,113.17,831038.0,95.9157,96.093,93.7466,95.5191,831038.0
2017-08-03 09:40:00,113.15,113.19,112.55,112.55,241593.0,95.5022,95.5359,94.9958,94.9958,241593.0
2017-08-03 09:50:00,112.56,112.76,112.07,112.57,407151.0,95.0042,95.173,94.5906,95.0126,407151.0
2017-08-03 10:00:00,112.57,112.57,111.57,111.59,341730.0,95.0126,95.0126,94.1686,94.1855,341730.0
2017-08-03 10:10:00,111.59,112.05,111.33,111.56,238087.0,94.1855,94.5737,93.966,94.1602,238087.0
2017-08-03 10:20:00,111.55,111.79,111.0,111.56,317182.0,94.1517,94.3543,93.6875,94.1602,317182.0
2017-08-03 10:30:00,111.6,111.64,111.06,111.3,257789.0,94.1939,94.2277,93.7381,93.9407,257789.0
2017-08-03 10:40:00,111.3,112.29,111.25,112.17,233976.0,93.9407,94.7763,93.8985,94.675,233976.0
2017-08-03 10:50:00,112.18,112.37,111.72,112.08,149413.0,94.6835,94.8438,94.2952,94.5991,149413.0
2017-08-03 11:00:00,112.06,112.16,111.86,111.95,278689.0,94.5822,94.6666,94.4134,94.4893,278689.0
2017-08-03 11:10:00,111.95,111.99,111.23,111.24,186679.0,94.4893,94.5231,93.8816,93.8901,186679.0
2017-08-03 11:20:00,111.23,112.03,111.18,111.91,118671.0,93.8816,94.5569,93.8394,94.4556,118671.0
2017-08-03 11:30:00,111.9,111.96,111.55,111.71,115510.0,94.4471,94.4978,94.1517,94.2868,115510.0
2017-08-03 11:40:00,111.69,112.04,111.69,111.94,100180.0,94.2699,94.5653,94.2699,94.4809,100180.0
2017-08-03 11:50:00,111.94,112.07,111.65,111.73,232828.0,94.4809,94.5906,94.2361,94.3036,232828.0
2017-08-03 12:00:00,111.71,112.03,111.71,111.91,85680.0,94.2868,94.5569,94.2868,94.4556,85680.0
2017-08-03 12:10:00,111.91,112.16,111.9,111.97,155925.0,94.4556,94.6666,94.4471,94.5062,155925.0
2017-08-03 12:20:00,111.99,112.2,111.95,112.18,70430.0,94.5231,94.7003,94.4893,94.6835,70430.0
2017-08-03 12:30:00,112.2,112.2,112.0,112.14,54157.0,94.7003,94.7003,94.5315,94.6497,54157.0
2017-08-03 12:40:00,112.14,112.18,111.99,112.02,46713.0,94.6497,94.6835,94.5231,94.5484,46713.0
2017-08-03 12:50:00,112.02,112.09,111.94,111.97,51639.0,94.5484,94.6075,94.4809,94.5062,51639.0
2017-08-03 13:00:00,111.96,112.16,111.91,112.03,126842.0,94.4978,94.6666,94.4556,94.5569,126842.0
2017-08-03 13:10:00,112.03,112.06,111.75,111.78,64981.0,94.5569,94.5822,94.3205,94.3459,64981.0
2017-08-03 13:20:00,111.76,112.02,111.69,111.88,94578.0,94.329,94.5484,94.2699,94.4303,94578.0
2017-08-03 13:30:00,111.9,112.16,111.78,111.98,126052.0,94.4471,94.6666,94.3459,94.5147,126052.0
2017-08-03 13:40:00,111.96,112.24,111.88,112.18,110660.0,94.4978,94.7341,94.4303,94.6835,110660.0
2017-08-03 13:50:00,112.17,112.4,112.15,112.32,323849.0,94.675,94.8692,94.6581,94.8016,323849.0
2017-08-03 14:00:00,112.34,112.71,112.34,112.54,124108.0,94.8185,95.1308,94.8185,94.9873,124108.0
2017-08-03 14:10:00,112.56,112.61,112.2,112.24,141177.0,95.0042,95.0464,94.7003,94.7341,141177.0
2017-08-03 14:20:00,112.26,112.49,112.15,112.37,91661.0,94.751,94.9451,94.6581,94.8438,91661.0
2017-08-03 14:30:00,112.34,112.43,112.1,112.16,135112.0,94.8185,94.8945,94.6159,94.6666,135112.0
2017-08-03 14:40:00,112.18,112.31,112.17,112.21,55149.0,94.6835,94.7932,94.675,94.7088,55149.0
2017-08-03 14:50:00,112.22,112.26,112.06,112.12,88287.0,94.7172,94.751,94.5822,94.6328,88287.0
2017-08-03 15:00:00,112.14,112.26,112.07,112.17,109457.0,94.6497,94.751,94.5906,94.675,109457.0
2017-08-03 15:10:00,112.17,112.28,111.98,111.99,79437.0,94.675,94.7679,94.5147,94.5231,79437.0
2017-08-03 15:20:00,111.98,112.07,111.85,111.92,138501.0,94.5147,94.5906,94.4049,94.464,138501.0
2017-08-03 15:30:00,111.92,111.93,111.7,111.79,147561.0,94.464,94.4725,94.2783,94.3543,147561.0
2017-08-03 15:40:00,111.81,112.02,111.75,111.86,299609.0,94.3712,94.5484,94.3205,94.4134,299609.0
2017-08-03 15:50:00,111.86,112.04,111.72,111.75,483390.0,94.4134,94.5653,94.2952,94.3205,483390.0
2017-08-04 09:30:00,113.5,113.92,110.1,113.39,749446.0,95.7976,96.1521,92.9279,95.7047,749446.0
2017-08-04 09:40:00,113.42,113.88,111.96,112.06,469575.0,95.7301,96.1183,94.4978,94.5822,469575.0
2017-08-04 09:50:00,112.1,112.36,111.5,111.85,352735.0,94.6159,94.8354,94.1095,94.4049,352735.0
2017-08-04 10:00:00,111.8,112.04,111.37,111.43,148519.0,94.3627,94.5653,93.9998,94.0504,148519.0
2017-08-04 10:10:00,111.47,111.76,111.16,111.58,217572.0,94.0842,94.329,93.8226,94.177,217572.0
2017-08-04 10:20:00,111.57,111.62,111.12,111.53,162871.0,94.1686,94.2108,93.7888,94.1348,162871.0
2017-08-04 10:30:00,111.55,111.64,111.14,111.36,196121.0,94.1517,94.2277,93.8057,93.9914,196121.0
2017-08-04 10:40:00,111.34,111.49,111.22,111.34,188027.0,93.9745,94.1011,93.8732,93.9745,188027.0
2017-08-04 10:50:00,111.35,111.56,111.35,111.45,60066.0,93.9829,94.1602,93.9829,94.0673,60066.0
2017-08-04 11:00:00,111.47,111.55,111.38,111.48,66539.0,94.0842,94.1517,94.0082,94.0926,66539.0
2017-08-04 11:10:00,111.49,111.64,111.41,111.55,68629.0,94.1011,94.2277,94.0336,94.1517,68629.0
2017-08-04 11:20:00,111.56,111.6,110.93,111.06,380761.0,94.1602,94.1939,93.6284,93.7381,380761.0
2017-08-04 11:30:00,111.08,111.33,110.85,110.93,81547.0,93.755,93.966,93.5609,93.6284,81547.0
2017-08-04 11:40:00,110.96,111.0,110.75,110.78,89741.0,93.6537,93.6875,93.4765,93.5018,89741.0
2017-08-04 11:50:00,110.76,111.0,110.64,110.96,82210.0,93.4849,93.6875,93.3837,93.6537,82210.0
2017-08-04 12:00:00,110.97,111.39,110.69,111.22,397950.0,93.6622,94.0167,93.4259,93.8732,397950.0
2017-08-04 12:10:00,111.26,111.43,111.16,111.43,150991.0,93.907,94.0504,93.8226,94.0504,150991.0
2017-08-04 12:20:00,111.42,111.64,111.35,111.46,238423.0,94.042,94.2277,93.9829,94.0758,238423.0
2017-08-04 12:30:00,111.48,112.17,111.47,112.04,129447.0,94.0926,94.675,94.0842,94.5653,129447.0
2017-08-04 12:40:00,112.04,112.35,111.88,112.03,147701.0,94.5653,94.8269,94.4303,94.5569,147701.0
2017-08-04 12:50:00,112.05,112.1,111.93,112.06,76040.0,94.5737,94.6159,94.4725,94.5822,76040.0
2017-08-04 13:00:00,112.04,112.25,112.02,112.15,125771.0,94.5653,94.7425,94.5484,94.6581,125771.0
2017-08-04 13:10:00,112.14,112.48,111.97,112.19,117223.0,94.6497,94.9367,94.5062,94.6919,117223.0
2017-08-04 13:20:00,112.19,112.38,112.15,112.34,123991.0,94.6919,94.8523,94.6581,94.8185,123991.0
2017-08-04 13:30:00,112.33,112.5,112.33,112.43,55212.0,94.8101,94.9536,94.8101,94.8945,55212.0
2017-08-04 13:40:00,112.43,112.56,112.39,112.54,56936.0,94.8945,95.0042,94.8607,94.9873,56936.0
2017-08-04 13:50:00,112.55,112.75,112.48,112.54,261946.0,94.9958,95.1646,94.9367,94.9873,261946.0
2017-08-04 14:00:00,112.55,112.61,112.26,112.28,51572.0,94.9958,95.0464,94.751,94.7679,51572.0
2017-08-04 14:10:00,112.25,112.31,112.12,112.15,73737.0,94.7425,94.7932,94.6328,94.6581,73737.0
2017-08-04 14:20:00,112.15,112.18,111.63,111.76,167687.0,94.6581,94.6835,94.2192,94.329,167687.0
2017-08-04 14:30:00,111.74,112.05,111.73,111.76,72437.0,94.3121,94.5737,94.3036,94.329,72437.0
2017-08-04 14:40:00,111.77,112.2,111.65,112.09,97158.0,94.3374,94.7003,94.2361,94.6075,97158.0
2017-08-04 14:50:00,112.07,112.31,111.84,111.84,113185.0,94.5906,94.7932,94.3965,94.3965,113185.0
2017-08-04 15:00:00,111.86,111.96,111.83,111.94,62808.0,94.4134,94.4978,94.3881,94.4809,62808.0
2017-08-04 15:10:00,111.94,111.95,111.71,111.71,73435.0,94.4809,94.4893,94.2868,94.2868,73435.0
2017-08-04 15:20:00,111.72,111.74,111.41,111.42,118515.0,94.2952,94.3121,94.0336,94.042,118515.0
2017-08-04 15:30:00,111.41,111.7,111.39,111.69,151825.0,94.0336,94.2783,94.0167,94.2699,151825.0
2017-08-04 15:40:00,111.68,111.72,111.47,111.49,199346.0,94.2614,94.2952,94.0842,94.1011,199346.0
2017-08-04 15:50:00,111.5,111.72,111.33,111.38,504721.0,94.1095,94.2952,93.966,94.0082,504721.0
2017-08-07 09:30:00,111.5,112.24,111.05,111.99,101330.0,94.1095,94.7341,93.7297,94.5231,101330.0
2017-08-07 09:40:00,112.03,112.57,112.03,112.27,45101.0,94.5569,95.0126,94.5569,94.7594,45101.0
2017-08-07 09:50:00,112.27,112.43,112.05,112.12,66415.0,94.7594,94.8945,94.5737,94.6328,66415.0
2017-08-07 10:00:00,112.14,112.27,111.99,112.1,41719.0,94.6497,94.7594,94.5231,94.6159,41719.0
2017-08-07 10:10:00,112.1,112.51,112.06,112.48,98307.0,94.6159,94.962,94.5822,94.9367,98307.0
2017-08-07 10:20:00,112.48,112.48,112.2,112.35,38462.0,94.9367,94.9367,94.7003,94.8269,38462.0
2017-08-07 10:30:00,112.35,112.62,112.34,112.45,44326.0,94.8269,95.0548,94.8185,94.9114,44326.0
2017-08-07 10:40:00,112.43,112.72,112.31,112.72,49476.0,94.8945,95.1392,94.7932,95.1392,49476.0
2017-08-07 10:50:00,112.71,112.86,112.61,112.7,58428.0,95.1308,95.2574,95.0464,95.1224,58428.0
2017-08-07 11:00:00,112.69,112.75,112.58,112.67,44301.0,95.1139,95.1646,95.0211,95.097,44301.0
2017-08-07 11:10:00,112.7,112.83,112.63,112.68,39429.0,95.1224,95.2321,95.0633,95.1055,39429.0
2017-08-07 11:20:00,112.7,112.71,112.48,112.54,39659.0,95.1224,95.1308,94.9367,94.9873,39659.0
2017-08-07 11:30:00,112.53,112.74,112.49,112.74,32056.0,94.9789,95.1561,94.9451,95.1561,32056.0
2017-08-07 11:40:00,112.74,112.81,112.64,112.8,40262.0,95.1561,95.2152,95.0717,95.2068,40262.0
2017-08-07 11:50:00,112.81,112.88,112.49,112.51,61728.0,95.2152,95.2743,94.9451,94.962,61728.0
2017-08-07 12:00:00,112.51,112.94,112.45,112.86,136578.0,94.962,95.3249,94.9114,95.2574,136578.0
2017-08-07 12:10:00,112.88,113.06,112.71,112.86,135610.0,95.2743,95.4262,95.1308,95.2574,135610.0
2017-08-07 12:20:00,112.81,113.05,112.78,112.93,59513.0,95.2152,95.4178,95.1899,95.3165,59513.0
2017-08-07 12:30:00,112.94,113.02,112.77,112.79,44673.0,95.3249,95.3924,95.1814,95.1983,44673.0
2017-08-07 12:40:00,112.79,112.79,112.6,112.79,37523.0,95.1983,95.1983,95.038,95.1983,37523.0
2017-08-07 12:50:00,112.79,112.86,112.74,112.81,23095.0,95.1983,95.2574,95.1561,95.2152,23095.0
2017-08-07 13:00:00,112.83,112.86,112.65,112.69,38696.0,95.2321,95.2574,95.0802,95.1139,38696.0
2017-08-07 13:10:00,112.69,112.7,112.47,112.64,45953.0,95.1139,95.1224,94.9282,95.0717,45953.0
2017-08-07 13:20:00,112.66,112.81,112.64,112.78,32900.0,95.0886,95.2152,95.0717,95.1899,32900.0
2017-08-07 13:30:00,112.79,112.86,112.7,112.71,59395.0,95.1983,95.2574,95.1224,95.1308,59395.0
2017-08-07 13:40:00,112.71,112.76,112.54,112.54,29932.0,95.1308,95.173,94.9873,94.9873,29932.0
2017-08-07 13:50:00,112.55,112.69,112.38,112.4,56580.0,94.9958,95.1139,94.8523,94.8692,56580.0
2017-08-07 14:00:00,112.41,112.52,112.31,112.44,87984.0,94.8776,94.9704,94.7932,94.9029,87984.0
2017-08-07 14:10:00,112.46,112.59,112.44,112.52,42048.0,94.9198,95.0295,94.9029,94.9704,42048.0
2017-08-07 14:20:00,112.52,112.71,112.5,112.68,58396.0,94.9704,95.1308,94.9536,95.1055,58396.0
2017-08-07 14:30:00,112.67,112.71,112.63,112.69,35675.0,95.097,95.1308,95.0633,95.1139,35675.0
2017-08-07 14:40:00,112.69,112.69,112.57,112.61,36994.0,95.1139,95.1139,95.0126,95.0464,36994.0
2017-08-07 14:50:00,112.61,112.7,112.58,112.59,46939.0,95.0464,95.1224,95.0211,95.0295,46939.0
2017-08-07 15:00:00,112.61,112.61,112.37,112.46,61536.0,95.0464,95.0464,94.8438,94.9198,61536.0
2017-08-07 15:10:00,112.46,112.51,112.41,112.41,25934.0,94.9198,94.962,94.8776,94.8776,25934.0
2017-08-07 15:20:00,112.41,112.42,112.26,112.39,66886.0,94.8776,94.886,94.751,94.8607,66886.0
2017-08-07 15:30:00,112.4,112.41,112.2,112.24,92390.0,94.8692,94.8776,94.7003,94.7341,92390.0
2017-08-07 15:40:00,112.23,114.0,112.21,112.32,239768.0,94.7257,96.2196,94.7088,94.8016,239768.0
2017-08-07 15:50:00,112.32,112.36,112.09,112.17,491983.0,94.8016,94.8354,94.6075,94.675,491983.0
2017-08-08 09:30:00,112.2,112.56,111.99,112.37,233382.0,94.7003,95.0042,94.5231,94.8438,233382.0
2017-08-08 09:40:00,112.35,112.46,111.89,112.13,122100.0,94.8269,94.9198,94.4387,94.6413,122100.0
2017-08-08 09:50:00,112.15,112.15,111.43,111.72,103502.0,94.6581,94.6581,94.0504,94.2952,103502.0
2017-08-08 10:00:00,111.7,111.7,111.26,111.33,108137.0,94.2783,94.2783,93.907,93.966,108137.0
2017-08-08 10:10:00,111.31,111.58,111.26,111.52,111980.0,93.9492,94.177,93.907,94.1264,111980.0
2017-08-08 10:20:00,111.52,111.61,111.27,111.33,153530.0,94.1264,94.2024,93.9154,93.966,153530.0
2017-08-08 10:30:00,111.31,111.33,111.08,111.12,252664.0,93.9492,93.966,93.755,93.7888,252664.0
2017-08-08 10:40:00,111.11,111.38,111.1,111.17,91463.0,93.7803,94.0082,93.7719,93.831,91463.0
2017-08-08 10:50:00,111.17,111.2,110.66,110.7,93730.0,93.831,93.8563,93.4005,93.4343,93730.0
2017-08-08 11:00:00,110.72,110.95,110.55,110.55,122374.0,93.4512,93.6453,93.3077,93.3077,122374.0
2017-08-08 11:10:00,110.54,110.59,109.7,109.78,419764.0,93.2993,93.3415,92.5903,92.6578,419764.0
2017-08-08 11:20:00,109.82,109.93,109.48,109.84,302010.0,92.6915,92.7844,92.4046,92.7084,302010.0
2017-08-08 11:30:00,109.83,109.83,109.5,109.57,213411.0,92.7,92.7,92.4215,92.4805,213411.0
2017-08-08 11:40:00,109.57,110.11,109.52,110.0,230317.0,92.4805,92.9363,92.4383,92.8435,230317.0
2017-08-08 11:50:00,110.0,110.55,109.97,110.55,125550.0,92.8435,93.3077,92.8182,93.3077,125550.0
2017-08-08 12:00:00,110.55,110.77,110.46,110.54,91221.0,93.3077,93.4934,93.2317,93.2993,91221.0
2017-08-08 12:10:00,110.52,110.6,110.2,110.34,96563.0,93.2824,93.3499,93.0123,93.1304,96563.0
2017-08-08 12:20:00,110.32,110.59,110.24,110.5,111110.0,93.1136,93.3415,93.046,93.2655,111110.0
2017-08-08 12:30:00,110.5,110.61,110.29,110.34,170685.0,93.2655,93.3583,93.0882,93.1304,170685.0
2017-08-08 12:40:00,110.4,110.47,110.12,110.14,119223.0,93.1811,93.2402,92.9448,92.9616,119223.0
2017-08-08 12:50:00,110.14,110.18,109.85,109.98,109493.0,92.9616,92.9954,92.7169,92.8266,109493.0
2017-08-08 13:00:00,110.0,110.03,109.71,109.87,113697.0,92.8435,92.8688,92.5987,92.7338,113697.0
2017-08-08 13:10:00,109.87,109.91,109.56,109.58,101979.0,92.7338,92.7675,92.4721,92.489,101979.0
2017-08-08 13:20:00,109.59,109.68,109.44,109.49,150959.0,92.4974,92.5734,92.3708,92.413,150959.0
2017-08-08 13:30:00,109.48,109.57,109.38,109.47,99348.0,92.4046,92.4805,92.3202,92.3961,99348.0
2017-08-08 13:40:00,109.47,109.66,109.44,109.5,71610.0,92.3961,92.5565,92.3708,92.4215,71610.0
2017-08-08 13:50:00,109.49,109.52,109.18,109.28,146078.0,92.413,92.4383,92.1514,92.2358,146078.0
2017-08-08 14:00:00,109.29,109.31,109.06,109.11,156346.0,92.2442,92.2611,92.0501,92.0923,156346.0
2017-08-08 14:10:00,109.12,109.18,108.86,109.11,202107.0,92.1007,92.1514,91.8813,92.0923,202107.0
2017-08-08 14:20:00,109.14,109.64,109.12,109.39,155622.0,92.1176,92.5396,92.1007,92.3286,155622.0
2017-08-08 14:30:00,109.39,109.44,109.08,109.08,138299.0,92.3286,92.3708,92.067,92.067,138299.0
2017-08-08 14:40:00,109.09,109.41,109.03,109.38,126350.0,92.0754,92.3455,92.0248,92.3202,126350.0
2017-08-08 14:50:00,109.37,109.45,109.18,109.33,111144.0,92.3117,92.3793,92.1514,92.278,111144.0
2017-08-08 15:00:00,109.33,109.33,108.78,108.8,183502.0,92.278,92.278,91.8138,91.8306,183502.0
2017-08-08 15:10:00,108.81,108.96,108.57,108.89,223159.0,91.8391,91.9657,91.6365,91.9066,223159.0
2017-08-08 15:20:00,108.89,108.98,108.48,108.6,162966.0,91.9066,91.9826,91.5605,91.6618,162966.0
2017-08-08 15:30:00,108.59,108.61,108.22,108.29,341943.0,91.6534,91.6703,91.3411,91.4002,341943.0
2017-08-08 15:40:00,108.29,108.43,108.07,108.34,348243.0,91.4002,91.5183,91.2145,91.4424,348243.0
2017-08-08 15:50:00,108.33,108.59,108.27,108.49,530445.0,91.4339,91.6534,91.3833,91.569,530445.0
2017-08-09 09:30:00,108.84,109.05,108.41,108.54,143078.0,91.8644,92.0416,91.5015,91.6112,143078.0
2017-08-09 09:40:00,108.51,108.53,108.06,108.24,46132.0,91.5859,91.6027,91.2061,91.358,46132.0
2017-08-09 09:50:00,108.23,109.34,108.19,109.11,74076.0,91.3495,92.2864,91.3158,92.0923,74076.0
2017-08-09 10:00:00,109.11,109.15,108.75,108.96,47022.0,92.0923,92.126,91.7884,91.9657,47022.0
2017-08-09 10:10:00,108.98,109.01,108.5,108.5,74637.0,91.9826,92.0079,91.5774,91.5774,74637.0
2017-08-09 10:20:00,108.5,108.8,108.41,108.78,34722.0,91.5774,91.8306,91.5015,91.8138,34722.0
2017-08-09 10:30:00,108.8,108.98,108.75,108.89,39024.0,91.8306,91.9826,91.7884,91.9066,39024.0
2017-08-09 10:40:00,108.88,108.98,108.57,108.97,61283.0,91.8982,91.9826,91.6365,91.9741,61283.0
2017-08-09 10:50:00,108.97,109.4,108.87,109.28,77967.0,91.9741,92.3371,91.8897,92.2358,77967.0
2017-08-09 11:00:00,109.28,109.29,109.09,109.12,37504.0,92.2358,92.2442,92.0754,92.1007,37504.0
2017-08-09 11:10:00,109.11,109.39,108.99,109.24,51522.0,92.0923,92.3286,91.991,92.202,51522.0
2017-08-09 11:20:00,109.26,109.45,109.12,109.33,102612.0,92.2189,92.3793,92.1007,92.278,102612.0
2017-08-09 11:30:00,109.31,109.44,109.16,109.39,101345.0,92.2611,92.3708,92.1345,92.3286,101345.0
2017-08-09 11:40:00,109.39,109.67,109.37,109.47,87671.0,92.3286,92.5649,92.3117,92.3961,87671.0
2017-08-09 11:50:00,109.45,109.61,109.2,109.37,67539.0,92.3793,92.5143,92.1682,92.3117,67539.0
2017-08-09 12:00:00,109.39,109.7,109.31,109.56,495208.0,92.3286,92.5903,92.2611,92.4721,495208.0
2017-08-09 12:10:00,109.56,109.58,109.46,109.55,57914.0,92.4721,92.489,92.3877,92.4637,57914.0
2017-08-09 12:20:00,109.55,109.75,109.51,109.53,70937.0,92.4637,92.6325,92.4299,92.4468,70937.0
2017-08-09 12:30:00,109.53,109.59,109.22,109.4,83213.0,92.4468,92.4974,92.1851,92.3371,83213.0
2017-08-09 12:40:00,109.4,109.57,109.38,109.46,20101.0,92.3371,92.4805,92.3202,92.3877,20101.0
2017-08-09 12:50:00,109.47,109.51,109.32,109.46,47393.0,92.3961,92.4299,92.2695,92.3877,47393.0
2017-08-09 13:00:00,109.46,109.59,109.38,109.57,38685.0,92.3877,92.4974,92.3202,92.4805,38685.0
2017-08-09 13:10:00,109.59,109.81,109.54,109.77,69896.0,92.4974,92.6831,92.4552,92.6493,69896.0
2017-08-09 13:20:00,109.77,109.97,109.77,109.92,48975.0,92.6493,92.8182,92.6493,92.776,48975.0
2017-08-09 13:30:00,109.93,110.05,109.85,109.93,63237.0,92.7844,92.8857,92.7169,92.7844,63237.0
2017-08-09 13:40:00,109.94,110.11,109.94,110.08,42571.0,92.7928,92.9363,92.7928,92.911,42571.0
2017-08-09 13:50:00,110.07,110.07,109.7,109.78,44084.0,92.9026,92.9026,92.5903,92.6578,44084.0
2017-08-09 14:00:00,109.79,109.8,109.54,109.63,53567.0,92.6662,92.6747,92.4552,92.5312,53567.0
2017-08-09 14:10:00,109.63,109.64,109.27,109.35,78721.0,92.5312,92.5396,92.2273,92.2949,78721.0
2017-08-09 14:20:00,109.33,109.45,109.28,109.38,84109.0,92.278,92.3793,92.2358,92.3202,84109.0
2017-08-09 14:30:00,109.38,109.44,109.27,109.44,34915.0,92.3202,92.3708,92.2273,92.3708,34915.0
2017-08-09 14:40:00,109.43,109.44,109.29,109.4,36765.0,92.3624,92.3708,92.2442,92.3371,36765.0
2017-08-09 14:50:00,109.4,109.47,109.31,109.33,37740.0,92.3371,92.3961,92.2611,92.278,37740.0
2017-08-09 15:00:00,109.33,109.38,109.2,109.22,57239.0,92.278,92.3202,92.1682,92.1851,57239.0
2017-08-09 15:10:00,109.22,109.39,109.22,109.39,81568.0,92.1851,92.3286,92.1851,92.3286,81568.0
2017-08-09 15:20:00,109.38,109.57,109.37,109.51,87908.0,92.3202,92.4805,92.3117,92.4299,87908.0
2017-08-09 15:30:00,109.52,109.63,109.47,109.63,73281.0,92.4383,92.5312,92.3961,92.5312,73281.0
2017-08-09 15:40:00,109.62,109.69,109.58,109.66,179137.0,92.5227,92.5818,92.489,92.5565,179137.0
2017-08-09 15:50:00,109.67,109.75,109.58,109.66,281843.0,92.5649,92.6325,92.489,92.5565,281843.0
2017-08-10 09:30:00,108.8,109.23,108.78,108.97,77476.0,91.8306,92.1936,91.8138,91.9741,77476.0
2017-08-10 09:40:00,108.92,109.08,108.7,108.9,36500.0,91.9319,92.067,91.7462,91.915,36500.0
2017-08-10 09:50:00,108.91,109.09,108.83,109.05,82570.0,91.9235,92.0754,91.856,92.0416,82570.0
2017-08-10 10:00:00,109.06,109.09,108.51,108.59,50141.0,92.0501,92.0754,91.5859,91.6534,50141.0
2017-08-10 10:10:00,108.59,108.6,107.9,108.42,106994.0,91.6534,91.6618,91.071,91.5099,106994.0
2017-08-10 10:20:00,108.42,108.86,108.38,108.66,37821.0,91.5099,91.8813,91.4761,91.7125,37821.0
2017-08-10 10:30:00,108.69,109.02,108.64,108.95,34273.0,91.7378,92.0163,91.6956,91.9572,34273.0
2017-08-10 10:40:00,108.93,109.07,108.62,109.05,112595.0,91.9404,92.0585,91.6787,92.0416,112595.0
2017-08-10 10:50:00,109.07,109.46,109.01,109.38,61781.0,92.0585,92.3877,92.0079,92.3202,61781.0
2017-08-10 11:00:00,109.38,109.38,109.03,109.25,14470.0,92.3202,92.3202,92.0248,92.2105,14470.0
2017-08-10 11:10:00,109.19,109.25,108.94,109.03,45946.0,92.1598,92.2105,91.9488,92.0248,45946.0
2017-08-10 11:20:00,109.04,109.28,109.04,109.27,24676.0,92.0332,92.2358,92.0332,92.2273,24676.0
2017-08-10 11:30:00,109.25,109.79,109.22,109.76,143129.0,92.2105,92.6662,92.1851,92.6409,143129.0
2017-08-10 11:40:00,109.77,109.83,109.36,109.44,64127.0,92.6493,92.7,92.3033,92.3708,64127.0
2017-08-10 11:50:00,109.4,109.54,109.3,109.46,41913.0,92.3371,92.4552,92.2527,92.3877,41913.0
2017-08-10 12:00:00,109.47,109.5,109.26,109.46,23891.0,92.3961,92.4215,92.2189,92.3877,23891.0
2017-08-10 12:10:00,109.46,109.5,109.17,109.27,32187.0,92.3877,92.4215,92.1429,92.2273,32187.0
2017-08-10 12:20:00,109.27,109.33,109.14,109.27,25305.0,92.2273,92.278,92.1176,92.2273,25305.0
2017-08-10 12:30:00,109.28,109.32,109.02,109.12,38006.0,92.2358,92.2695,92.0163,92.1007,38006.0
2017-08-10 12:40:00,109.11,109.21,108.96,109.02,60510.0,92.0923,92.1767,91.9657,92.0163,60510.0
2017-08-10 12:50:00,109.01,109.12,108.9,109.1,31930.0,92.0079,92.1007,91.915,92.0838,31930.0
2017-08-10 13:00:00,109.12,109.46,109.07,109.46,445482.0,92.1007,92.3877,92.0585,92.3877,445482.0
2017-08-10 13:10:00,109.44,109.53,109.28,109.36,39376.0,92.3708,92.4468,92.2358,92.3033,39376.0
2017-08-10 13:20:00,109.35,109.52,109.3,109.45,31625.0,92.2949,92.4383,92.2527,92.3793,31625.0
2017-08-10 13:30:00,109.45,109.45,109.27,109.4,24132.0,92.3793,92.3793,92.2273,92.3371,24132.0
2017-08-10 13:40:00,109.4,109.47,109.21,109.33,31421.0,92.3371,92.3961,92.1767,92.278,31421.0
2017-08-10 13:50:00,109.32,109.59,109.27,109.59,138243.0,92.2695,92.4974,92.2273,92.4974,138243.0
2017-08-10 14:00:00,109.61,109.69,109.26,109.28,156638.0,92.5143,92.5818,92.2189,92.2358,156638.0
2017-08-10 14:10:00,109.3,109.6,109.3,109.57,19469.0,92.2527,92.5059,92.2527,92.4805,19469.0
2017-08-10 14:20:00,109.54,109.76,109.5,109.69,145462.0,92.4552,92.6409,92.4215,92.5818,145462.0
2017-08-10 14:30:00,109.69,109.84,109.6,109.6,51395.0,92.5818,92.7084,92.5059,92.5059,51395.0
2017-08-10 14:40:00,109.61,109.73,109.59,109.65,50117.0,92.5143,92.6156,92.4974,92.5481,50117.0
2017-08-10 14:50:00,109.66,109.75,109.63,109.74,39641.0,92.5565,92.6325,92.5312,92.624,39641.0
2017-08-10 15:00:00,109.74,109.81,109.65,109.78,42713.0,92.624,92.6831,92.5481,92.6578,42713.0
2017-08-10 15:10:00,109.78,109.79,109.5,109.59,123397.0,92.6578,92.6662,92.4215,92.4974,123397.0
2017-08-10 15:20:00,109.6,109.6,109.38,109.51,68246.0,92.5059,92.5059,92.3202,92.4299,68246.0
2017-08-10 15:30:00,109.48,109.5,109.33,109.38,68590.0,92.4046,92.4215,92.278,92.3202,68590.0
2017-08-10 15:40:00,109.38,109.5,109.12,109.15,115830.0,92.3202,92.4215,92.1007,92.126,115830.0
2017-08-10 15:50:00,109.1,109.14,108.8,108.91,298216.0,92.0838,92.1176,91.8306,91.9235,298216.0
2017-08-11 09:30:00,108.77,108.84,108.22,108.6,137967.0,91.8053,91.8644,91.3411,91.6618,137967.0
2017-08-11 09:40:00,108.56,109.05,108.38,109.02,78813.0,91.6281,92.0416,91.4761,92.0163,78813.0
2017-08-11 09:50:00,108.97,109.14,108.83,109.01,83951.0,91.9741,92.1176,91.856,92.0079,83951.0
2017-08-11 10:00:00,108.99,109.1,108.91,109.01,118429.0,91.991,92.0838,91.9235,92.0079,118429.0
2017-08-11 10:10:00,109.02,109.08,108.84,109.05,92853.0,92.0163,92.067,91.8644,92.0416,92853.0
2017-08-11 10:20:00,109.05,109.28,109.01,109.13,78149.0,92.0416,92.2358,92.0079,92.1092,78149.0
2017-08-11 10:30:00,109.15,109.25,109.12,109.17,43041.0,92.126,92.2105,92.1007,92.1429,43041.0
2017-08-11 10:40:00,109.18,109.43,109.17,109.26,57396.0,92.1514,92.3624,92.1429,92.2189,57396.0
2017-08-11 10:50:00,109.24,109.36,109.2,109.33,57006.0,92.202,92.3033,92.1682,92.278,57006.0
2017-08-11 11:00:00,109.35,109.59,109.31,109.57,60942.0,92.2949,92.4974,92.2611,92.4805,60942.0
2017-08-11 11:10:00,109.55,109.62,109.52,109.59,46829.0,92.4637,92.5227,92.4383,92.4974,46829.0
2017-08-11 11:20:00,109.57,109.64,109.5,109.51,63087.0,92.4805,92.5396,92.4215,92.4299,63087.0
2017-08-11 11:30:00,109.51,109.51,109.28,109.31,67799.0,92.4299,92.4299,92.2358,92.2611,67799.0
2017-08-11 11:40:00,109.3,109.32,109.09,109.14,59528.0,92.2527,92.2695,92.0754,92.1176,59528.0
2017-08-11 11:50:00,109.12,109.31,109.03,109.06,47631.0,92.1007,92.2611,92.0248,92.0501,47631.0
2017-08-11 12:00:00,109.05,109.17,108.96,109.16,35819.0,92.0416,92.1429,91.9657,92.1345,35819.0
2017-08-11 12:10:00,109.15,109.25,109.02,109.16,31117.0,92.126,92.2105,92.0163,92.1345,31117.0
2017-08-11 12:20:00,109.15,109.17,109.01,109.02,24580.0,92.126,92.1429,92.0079,92.0163,24580.0
2017-08-11 12:30:00,109.04,109.13,108.95,109.11,24980.0,92.0332,92.1092,91.9572,92.0923,24980.0
2017-08-11 12:40:00,109.1,109.2,109.1,109.12,17240.0,92.0838,92.1682,92.0838,92.1007,17240.0
2017-08-11 12:50:00,109.13,109.25,109.12,109.21,16922.0,92.1092,92.2105,92.1007,92.1767,16922.0
2017-08-11 13:00:00,109.21,109.25,108.97,109.03,34559.0,92.1767,92.2105,91.9741,92.0248,34559.0
2017-08-11 13:10:00,109.04,109.2,109.04,109.2,25437.0,92.0332,92.1682,92.0332,92.1682,25437.0
2017-08-11 13:20:00,109.18,109.63,109.18,109.63,76579.0,92.1514,92.5312,92.1514,92.5312,76579.0
2017-08-11 13:30:00,109.61,109.68,109.54,109.58,41741.0,92.5143,92.5734,92.4552,92.489,41741.0
2017-08-11 13:40:00,109.61,109.65,109.53,109.59,42812.0,92.5143,92.5481,92.4468,92.4974,42812.0
2017-08-11 13:50:00,109.6,109.6,109.5,109.55,41113.0,92.5059,92.5059,92.4215,92.4637,41113.0
2017-08-11 14:00:00,109.54,109.55,109.27,109.35,128063.0,92.4552,92.4637,92.2273,92.2949,128063.0
2017-08-11 14:10:00,109.36,109.6,109.35,109.58,47690.0,92.3033,92.5059,92.2949,92.489,47690.0
2017-08-11 14:20:00,109.59,109.63,109.39,109.49,76686.0,92.4974,92.5312,92.3286,92.413,76686.0
2017-08-11 14:30:00,109.48,109.51,109.27,109.32,54560.0,92.4046,92.4299,92.2273,92.2695,54560.0
2017-08-11 14:40:00,109.32,109.37,109.2,109.2,64776.0,92.2695,92.3117,92.1682,92.1682,64776.0
2017-08-11 14:50:00,109.2,109.26,109.04,109.09,48953.0,92.1682,92.2189,92.0332,92.0754,48953.0
2017-08-11 15:00:00,109.1,109.18,109.09,109.18,51782.0,92.0838,92.1514,92.0754,92.1514,51782.0
2017-08-11 15:10:00,109.19,109.23,108.91,108.95,65619.0,92.1598,92.1936,91.9235,91.9572,65619.0
2017-08-11 15:20:00,108.96,109.04,108.94,109.0,82206.0,91.9657,92.0332,91.9488,91.9994,82206.0
2017-08-11 15:30:00,109.0,109.08,108.94,109.08,83919.0,91.9994,92.067,91.9488,92.067,83919.0
2017-08-11 15:40:00,109.07,109.09,108.99,109.04,116119.0,92.0585,92.0754,91.991,92.0332,116119.0
2017-08-11 15:50:00,109.03,109.1,108.73,108.81,422961.0,92.0248,92.0838,91.7716,91.8391,422961.0
2017-08-14 09:30:00,109.34,109.61,109.0,109.32,82615.0,92.2864,92.5143,91.9994,92.2695,82615.0
2017-08-14 09:40:00,109.32,109.36,108.9,109.25,84672.0,92.2695,92.3033,91.915,92.2105,84672.0
2017-08-14 09:50:00,109.25,109.48,109.14,109.14,65417.0,92.2105,92.4046,92.1176,92.1176,65417.0
2017-08-14 10:00:00,109.14,109.41,109.14,109.38,54839.0,92.1176,92.3455,92.1176,92.3202,54839.0
2017-08-14 10:10:00,109.4,109.54,109.26,109.49,80213.0,92.3371,92.4552,92.2189,92.413,80213.0
2017-08-14 10:20:00,109.51,109.55,109.37,109.38,38465.0,92.4299,92.4637,92.3117,92.3202,38465.0
2017-08-14 10:30:00,109.39,109.44,109.19,109.22,58047.0,92.3286,92.3708,92.1598,92.1851,58047.0
2017-08-14 10:40:00,109.24,109.36,109.23,109.31,31800.0,92.202,92.3033,92.1936,92.2611,31800.0
2017-08-14 10:50:00,109.31,109.51,109.31,109.43,48571.0,92.2611,92.4299,92.2611,92.3624,48571.0
2017-08-14 11:00:00,109.43,109.44,109.25,109.33,29101.0,92.3624,92.3708,92.2105,92.278,29101.0
2017-08-14 11:10:00,109.33,109.34,109.24,109.31,44058.0,92.278,92.2864,92.202,92.2611,44058.0
2017-08-14 11:20:00,109.31,109.44,109.24,109.41,58364.0,92.2611,92.3708,92.202,92.3455,58364.0
2017-08-14 11:30:00,109.41,109.63,109.37,109.4,51899.0,92.3455,92.5312,92.3117,92.3371,51899.0
2017-08-14 11:40:00,109.41,109.72,109.34,109.65,44009.0,92.3455,92.6071,92.2864,92.5481,44009.0
2017-08-14 11:50:00,109.65,109.73,109.51,109.55,31047.0,92.5481,92.6156,92.4299,92.4637,31047.0
2017-08-14 12:00:00,109.56,109.66,109.55,109.59,28475.0,92.4721,92.5565,92.4637,92.4974,28475.0
2017-08-14 12:10:00,109.6,109.71,109.58,109.6,43798.0,92.5059,92.5987,92.489,92.5059,43798.0
2017-08-14 12:20:00,109.6,109.67,109.57,109.64,25537.0,92.5059,92.5649,92.4805,92.5396,25537.0
2017-08-14 12:30:00,109.63,109.66,109.44,109.55,40217.0,92.5312,92.5565,92.3708,92.4637,40217.0
2017-08-14 12:40:00,109.56,109.69,109.56,109.64,21151.0,92.4721,92.5818,92.4721,92.5396,21151.0
2017-08-14 12:50:00,109.63,109.64,109.56,109.58,20124.0,92.5312,92.5396,92.4721,92.489,20124.0
2017-08-14 13:00:00,109.58,109.7,109.56,109.7,24877.0,92.489,92.5903,92.4721,92.5903,24877.0
2017-08-14 13:10:00,109.7,109.73,109.6,109.64,23839.0,92.5903,92.6156,92.5059,92.5396,23839.0
2017-08-14 13:20:00,109.62,109.7,109.59,109.62,25814.0,92.5227,92.5903,92.4974,92.5227,25814.0
2017-08-14 13:30:00,109.61,109.81,109.61,109.8,22272.0,92.5143,92.6831,92.5143,92.6747,22272.0
2017-08-14 13:40:00,109.78,109.93,109.71,109.72,32294.0,92.6578,92.7844,92.5987,92.6071,32294.0
2017-08-14 13:50:00,109.72,109.77,109.62,109.75,72891.0,92.6071,92.6493,92.5227,92.6325,72891.0
2017-08-14 14:00:00,109.77,109.83,109.72,109.72,46056.0,92.6493,92.7,92.6071,92.6071,46056.0
2017-08-14 14:10:00,109.73,109.73,109.56,109.57,49103.0,92.6156,92.6156,92.4721,92.4805,49103.0
2017-08-14 14:20:00,109.57,109.72,109.56,109.63,30454.0,92.4805,92.6071,92.4721,92.5312,30454.0
2017-08-14 14:30:00,109.63,109.74,109.63,109.68,35530.0,92.5312,92.624,92.5312,92.5734,35530.0
2017-08-14 14:40:00,109.68,109.73,109.56,109.57,37224.0,92.5734,92.6156,92.4721,92.4805,37224.0
2017-08-14 14:50:00,109.56,109.65,109.51,109.55,37990.0,92.4721,92.5481,92.4299,92.4637,37990.0
2017-08-14 15:00:00,109.55,109.58,109.47,109.57,42085.0,92.4637,92.489,92.3961,92.4805,42085.0
2017-08-14 15:10:00,109.57,109.61,109.55,109.59,37988.0,92.4805,92.5143,92.4637,92.4974,37988.0
2017-08-14 15:20:00,109.59,109.63,109.56,109.6,42372.0,92.4974,92.5312,92.4721,92.5059,42372.0
2017-08-14 15:30:00,109.6,109.63,109.56,109.61,45044.0,92.5059,92.5312,92.4721,92.5143,45044.0
2017-08-14 15:40:00,109.61,109.72,109.59,109.66,96334.0,92.5143,92.6071,92.4974,92.5565,96334.0
2017-08-14 15:50:00,109.67,109.83,109.64,109.68,289007.0,92.5649,92.7,92.5396,92.5734,289007.0
2017-08-15 09:30:00,110.02,110.31,109.43,109.86,63561.0,92.8604,93.1051,92.3624,92.7253,63561.0
2017-08-15 09:40:00,109.86,110.09,109.6,109.74,66553.0,92.7253,92.9194,92.5059,92.624,66553.0
2017-08-15 09:50:00,109.72,110.02,109.72,109.96,25106.0,92.6071,92.8604,92.6071,92.8097,25106.0
2017-08-15 10:00:00,109.96,110.52,109.9,110.44,121845.0,92.8097,93.2824,92.7591,93.2148,121845.0
2017-08-15 10:10:00,110.43,110.64,110.37,110.59,69881.0,93.2064,93.3837,93.1558,93.3415,69881.0
2017-08-15 10:20:00,110.58,110.75,110.42,110.46,49556.0,93.333,93.4765,93.198,93.2317,49556.0
2017-08-15 10:30:00,110.47,110.61,110.22,110.58,42342.0,93.2402,93.3583,93.0292,93.333,42342.0
2017-08-15 10:40:00,110.57,110.57,110.31,110.57,42671.0,93.3246,93.3246,93.1051,93.3246,42671.0
2017-08-15 10:50:00,110.58,110.72,110.49,110.49,70365.0,93.333,93.4512,93.257,93.257,70365.0
2017-08-15 11:00:00,110.48,110.68,110.45,110.53,47750.0,93.2486,93.4174,93.2233,93.2908,47750.0
2017-08-15 11:10:00,110.51,110.65,110.49,110.59,51535.0,93.2739,93.3921,93.257,93.3415,51535.0
2017-08-15 11:20:00,110.61,110.73,110.53,110.7,71950.0,93.3583,93.4596,93.2908,93.4343,71950.0
2017-08-15 11:30:00,110.7,110.89,110.66,110.89,84258.0,93.4343,93.5947,93.4005,93.5947,84258.0
2017-08-15 11:40:00,110.9,111.01,110.87,110.98,78378.0,93.6031,93.6959,93.5778,93.6706,78378.0
2017-08-15 11:50:00,110.98,111.11,110.89,111.0,48650.0,93.6706,93.7803,93.5947,93.6875,48650.0
2017-08-15 12:00:00,111.01,111.51,110.99,111.51,59153.0,93.6959,94.118,93.6791,94.118,59153.0
2017-08-15 12:10:00,111.52,111.59,111.24,111.26,43734.0,94.1264,94.1855,93.8901,93.907,43734.0
2017-08-15 12:20:00,111.26,111.63,111.26,111.63,50614.0,93.907,94.2192,93.907,94.2192,50614.0
2017-08-15 12:30:00,111.61,111.75,111.47,111.54,56204.0,94.2024,94.3205,94.0842,94.1433,56204.0
2017-08-15 12:40:00,111.55,111.65,111.47,111.62,23104.0,94.1517,94.2361,94.0842,94.2108,23104.0
2017-08-15 12:50:00,111.63,111.71,111.56,111.62,32071.0,94.2192,94.2868,94.1602,94.2108,32071.0
2017-08-15 13:00:00,111.63,111.65,111.39,111.47,30076.0,94.2192,94.2361,94.0167,94.0842,30076.0
2017-08-15 13:10:00,111.45,111.48,111.25,111.33,28948.0,94.0673,94.0926,93.8985,93.966,28948.0
2017-08-15 13:20:00,111.35,111.46,111.29,111.46,39267.0,93.9829,94.0758,93.9323,94.0758,39267.0
2017-08-15 13:30:00,111.46,111.5,111.36,111.48,26283.0,94.0758,94.1095,93.9914,94.0926,26283.0
2017-08-15 13:40:00,111.5,111.61,111.46,111.6,44522.0,94.1095,94.2024,94.0758,94.1939,44522.0
2017-08-15 13:50:00,111.6,111.72,111.57,111.64,39920.0,94.1939,94.2952,94.1686,94.2277,39920.0
2017-08-15 14:00:00,111.64,111.78,111.62,111.72,55405.0,94.2277,94.3459,94.2108,94.2952,55405.0
2017-08-15 14:10:00,111.73,111.75,111.5,111.59,39337.0,94.3036,94.3205,94.1095,94.1855,39337.0
2017-08-15 14:20:00,111.58,111.65,111.44,111.46,41080.0,94.177,94.2361,94.0589,94.0758,41080.0
2017-08-15 14:30:00,111.44,111.5,111.34,111.4,27444.0,94.0589,94.1095,93.9745,94.0251,27444.0
2017-08-15 14:40:00,111.42,111.47,111.33,111.38,34632.0,94.042,94.0842,93.966,94.0082,34632.0
2017-08-15 14:50:00,111.38,111.41,111.29,111.35,41502.0,94.0082,94.0336,93.9323,93.9829,41502.0
2017-08-15 15:00:00,111.34,111.51,111.33,111.42,48534.0,93.9745,94.118,93.966,94.042,48534.0
2017-08-15 15:10:00,111.43,111.55,111.36,111.53,49175.0,94.0504,94.1517,93.9914,94.1348,49175.0
2017-08-15 15:20:00,111.53,111.65,111.52,111.59,67336.0,94.1348,94.2361,94.1264,94.1855,67336.0
2017-08-15 15:30:00,111.58,111.7,111.57,111.61,75044.0,94.177,94.2783,94.1686,94.2024,75044.0
2017-08-15 15:40:00,111.62,111.73,111.61,111.7,107716.0,94.2108,94.3036,94.2024,94.2783,107716.0
2017-08-15 15:50:00,111.69,111.69,111.52,111.58,259269.0,94.2699,94.2699,94.1264,94.177,259269.0
2017-08-16 09:30:00,111.82,111.89,111.22,111.47,74646.0,94.3796,94.4387,93.8732,94.0842,74646.0
2017-08-16 09:40:00,111.4,111.49,110.95,110.98,109306.0,94.0251,94.1011,93.6453,93.6706,109306.0
2017-08-16 09:50:00,111.01,111.29,110.97,111.0,102576.0,93.6959,93.9323,93.6622,93.6875,102576.0
2017-08-16 10:00:00,111.0,111.01,110.58,110.58,146157.0,93.6875,93.6959,93.333,93.333,146157.0
2017-08-16 10:10:00,110.55,110.92,110.54,110.78,31948.0,93.3077,93.62,93.2993,93.5018,31948.0
2017-08-16 10:20:00,110.78,110.83,110.63,110.69,36316.0,93.5018,93.544,93.3752,93.4259,36316.0
2017-08-16 10:30:00,110.7,111.25,110.67,110.9,92256.0,93.4343,93.8985,93.409,93.6031,92256.0
2017-08-16 10:40:00,110.92,111.2,110.88,111.2,103087.0,93.62,93.8563,93.5862,93.8563,103087.0
2017-08-16 10:50:00,111.2,111.2,111.04,111.11,61198.0,93.8563,93.8563,93.7213,93.7803,61198.0
2017-08-16 11:00:00,111.09,111.51,111.09,111.24,75340.0,93.7635,94.118,93.7635,93.8901,75340.0
2017-08-16 11:10:00,111.26,111.39,111.1,111.15,72169.0,93.907,94.0167,93.7719,93.8141,72169.0
2017-08-16 11:20:00,111.16,111.28,111.12,111.28,35365.0,93.8226,93.9238,93.7888,93.9238,35365.0
2017-08-16 11:30:00,111.31,111.45,111.21,111.3,27602.0,93.9492,94.0673,93.8648,93.9407,27602.0
2017-08-16 11:40:00,111.31,111.36,111.2,111.25,22754.0,93.9492,93.9914,93.8563,93.8985,22754.0
2017-08-16 11:50:00,111.25,111.42,111.22,111.33,22065.0,93.8985,94.042,93.8732,93.966,22065.0
2017-08-16 12:00:00,111.34,111.6,111.26,111.53,25727.0,93.9745,94.1939,93.907,94.1348,25727.0
2017-08-16 12:10:00,111.54,111.57,111.42,111.55,36256.0,94.1433,94.1686,94.042,94.1517,36256.0
2017-08-16 12:20:00,111.55,111.6,111.4,111.56,38505.0,94.1517,94.1939,94.0251,94.1602,38505.0
2017-08-16 12:30:00,111.55,111.65,111.44,111.5,32656.0,94.1517,94.2361,94.0589,94.1095,32656.0
2017-08-16 12:40:00,111.52,111.62,111.39,111.41,31963.0,94.1264,94.2108,94.0167,94.0336,31963.0
2017-08-16 12:50:00,111.37,111.41,111.16,111.22,45608.0,93.9998,94.0336,93.8226,93.8732,45608.0
2017-08-16 13:00:00,111.23,111.39,111.21,111.35,15722.0,93.8816,94.0167,93.8648,93.9829,15722.0
2017-08-16 13:10:00,111.34,111.38,111.16,111.27,30466.0,93.9745,94.0082,93.8226,93.9154,30466.0
2017-08-16 13:20:00,111.26,111.34,111.16,111.3,21894.0,93.907,93.9745,93.8226,93.9407,21894.0
2017-08-16 13:30:00,111.28,111.37,111.22,111.37,22891.0,93.9238,93.9998,93.8732,93.9998,22891.0
2017-08-16 13:40:00,111.35,111.48,111.29,111.41,24715.0,93.9829,94.0926,93.9323,94.0336,24715.0
2017-08-16 13:50:00,111.41,111.75,111.41,111.71,46836.0,94.0336,94.3205,94.0336,94.2868,46836.0
2017-08-16 14:00:00,111.7,111.78,111.54,111.71,49213.0,94.2783,94.3459,94.1433,94.2868,49213.0
2017-08-16 14:10:00,111.69,111.77,111.55,111.59,40522.0,94.2699,94.3374,94.1517,94.1855,40522.0
2017-08-16 14:20:00,111.6,111.64,111.48,111.58,47214.0,94.1939,94.2277,94.0926,94.177,47214.0
2017-08-16 14:30:00,111.56,111.6,111.48,111.51,32958.0,94.1602,94.1939,94.0926,94.118,32958.0
2017-08-16 14:40:00,111.49,111.56,111.4,111.55,33038.0,94.1011,94.1602,94.0251,94.1517,33038.0
2017-08-16 14:50:00,111.54,111.57,111.41,111.45,20869.0,94.1433,94.1686,94.0336,94.0673,20869.0
2017-08-16 15:00:00,111.46,111.53,111.31,111.4,30119.0,94.0758,94.1348,93.9492,94.0251,30119.0
2017-08-16 15:10:00,111.42,111.44,111.29,111.31,31886.0,94.042,94.0589,93.9323,93.9492,31886.0
2017-08-16 15:20:00,111.31,111.41,111.3,111.36,44268.0,93.9492,94.0336,93.9407,93.9914,44268.0
2017-08-16 15:30:00,111.35,111.42,111.19,111.22,61423.0,93.9829,94.042,93.8479,93.8732,61423.0
2017-08-16 15:40:00,111.21,111.26,111.11,111.14,66052.0,93.8648,93.907,93.7803,93.8057,66052.0
2017-08-16 15:50:00,111.13,111.18,111.0,111.11,150278.0,93.7972,93.8394,93.6875,93.7803,150278.0
2017-08-17 09:30:00,110.69,110.95,109.57,109.98,210169.0,93.4259,93.6453,92.4805,92.8266,210169.0
2017-08-17 09:40:00,109.95,109.95,109.54,109.57,125165.0,92.8013,92.8013,92.4552,92.4805,125165.0
2017-08-17 09:50:00,109.57,109.59,108.13,108.13,215014.0,92.4805,92.4974,91.2651,91.2651,215014.0
2017-08-17 10:00:00,108.13,108.29,107.77,107.95,389291.0,91.2651,91.4002,90.9613,91.1132,389291.0
2017-08-17 10:10:00,107.97,107.98,107.21,107.45,266163.0,91.1301,91.1385,90.4886,90.6912,266163.0
2017-08-17 10:20:00,107.46,108.09,107.29,107.84,240200.0,90.6996,91.2314,90.5561,91.0204,240200.0
2017-08-17 10:30:00,107.86,108.16,107.63,107.85,140090.0,91.0372,91.2905,90.8431,91.0288,140090.0
2017-08-17 10:40:00,107.88,107.92,107.5,107.72,179991.0,91.0541,91.0879,90.7334,90.9191,179991.0
2017-08-17 10:50:00,107.71,107.99,107.46,107.98,184061.0,90.9106,91.147,90.6996,91.1385,184061.0
2017-08-17 11:00:00,107.93,107.99,107.68,107.83,105183.0,91.0963,91.147,90.8853,91.0119,105183.0
2017-08-17 11:10:00,107.84,107.91,107.11,107.22,199638.0,91.0204,91.0794,90.4042,90.4971,199638.0
2017-08-17 11:20:00,107.26,107.5,107.02,107.29,244464.0,90.5308,90.7334,90.3283,90.5561,244464.0
2017-08-17 11:30:00,107.34,107.4,107.05,107.19,98246.0,90.5984,90.649,90.3536,90.4717,98246.0
2017-08-17 11:40:00,107.23,107.32,106.69,106.69,166853.0,90.5055,90.5815,90.0497,90.0497,166853.0
2017-08-17 11:50:00,106.69,106.88,106.53,106.68,192979.0,90.0497,90.2101,89.9147,90.0413,192979.0
2017-08-17 12:00:00,106.72,106.9,106.6,106.6,151682.0,90.0751,90.227,89.9738,89.9738,151682.0
2017-08-17 12:10:00,106.6,106.66,106.12,106.25,153272.0,89.9738,90.0244,89.5686,89.6784,153272.0
2017-08-17 12:20:00,106.25,106.46,106.14,106.43,173499.0,89.6784,89.8556,89.5855,89.8303,173499.0
2017-08-17 12:30:00,106.44,106.5,106.08,106.23,120239.0,89.8387,89.8894,89.5349,89.6615,120239.0
2017-08-17 12:40:00,106.27,106.27,105.38,105.49,269363.0,89.6952,89.6952,88.944,89.0369,269363.0
2017-08-17 12:50:00,105.49,105.54,105.2,105.53,215275.0,89.0369,89.0791,88.7921,89.0707,215275.0
2017-08-17 13:00:00,105.52,105.6,105.26,105.44,256668.0,89.0622,89.1297,88.8428,88.9947,256668.0
2017-08-17 13:10:00,105.44,106.03,105.44,105.88,160947.0,88.9947,89.4927,88.9947,89.3661,160947.0
2017-08-17 13:20:00,105.84,106.03,105.53,106.01,179919.0,89.3323,89.4927,89.0707,89.4758,179919.0
2017-08-17 13:30:00,106.02,106.15,105.87,105.92,137540.0,89.4842,89.594,89.3576,89.3998,137540.0
2017-08-17 13:40:00,105.88,106.05,105.8,105.94,53555.0,89.3661,89.5095,89.2985,89.4167,53555.0
2017-08-17 13:50:00,105.9,106.04,105.73,106.0,52833.0,89.3829,89.5011,89.2395,89.4673,52833.0
2017-08-17 14:00:00,105.99,105.99,105.86,105.98,57286.0,89.4589,89.4589,89.3492,89.4505,57286.0
2017-08-17 14:10:00,105.98,105.99,105.18,105.25,129960.0,89.4505,89.4589,88.7752,88.8343,129960.0
2017-08-17 14:20:00,105.3,105.59,105.29,105.42,205026.0,88.8765,89.1213,88.8681,88.9778,205026.0
2017-08-17 14:30:00,105.41,105.45,105.02,105.13,140517.0,88.9694,89.0031,88.6402,88.733,140517.0
2017-08-17 14:40:00,105.13,105.23,105.03,105.14,130574.0,88.733,88.8174,88.6486,88.7415,130574.0
2017-08-17 14:50:00,105.15,105.23,104.84,104.95,193823.0,88.7499,88.8174,88.4883,88.5811,193823.0
2017-08-17 15:00:00,104.98,105.09,104.7,104.76,195016.0,88.6064,88.6993,88.3701,88.4207,195016.0
2017-08-17 15:10:00,104.75,105.09,104.72,104.77,216258.0,88.4123,88.6993,88.387,88.4292,216258.0
2017-08-17 15:20:00,104.78,104.96,104.69,104.78,127382.0,88.4376,88.5896,88.3617,88.4376,127382.0
2017-08-17 15:30:00,104.78,104.92,104.71,104.83,220058.0,88.4376,88.5558,88.3785,88.4798,220058.0
2017-08-17 15:40:00,104.82,104.85,104.63,104.65,240692.0,88.4714,88.4967,88.311,88.3279,240692.0
2017-08-17 15:50:00,104.65,104.94,104.62,104.66,536155.0,88.3279,88.5727,88.3026,88.3363,536155.0
2017-08-18 09:30:00,104.2,104.47,103.43,103.56,362992.0,87.9481,88.176,87.2982,87.4079,362992.0
2017-08-18 09:40:00,103.56,104.33,103.56,104.22,109664.0,87.4079,88.0578,87.4079,87.965,109664.0
2017-08-18 09:50:00,104.24,104.5,104.0,104.25,159431.0,87.9819,88.2013,87.7793,87.9903,159431.0
2017-08-18 10:00:00,104.28,104.64,104.26,104.33,98060.0,88.0156,88.3195,87.9987,88.0578,98060.0
2017-08-18 10:10:00,104.36,104.38,104.09,104.11,90259.0,88.0831,88.1,87.8552,87.8721,90259.0
2017-08-18 10:20:00,104.1,104.16,103.53,103.6,137536.0,87.8637,87.9143,87.3826,87.4417,137536.0
2017-08-18 10:30:00,103.58,103.93,103.52,103.93,94087.0,87.4248,87.7202,87.3741,87.7202,94087.0
2017-08-18 10:40:00,103.9,104.13,103.71,103.83,133232.0,87.6949,87.889,87.5345,87.6358,133232.0
2017-08-18 10:50:00,103.84,104.15,103.79,104.15,60512.0,87.6442,87.9059,87.602,87.9059,60512.0
2017-08-18 11:00:00,104.16,104.33,103.97,104.05,68907.0,87.9143,88.0578,87.754,87.8215,68907.0
2017-08-18 11:10:00,104.06,104.09,103.94,104.09,96230.0,87.8299,87.8552,87.7286,87.8552,96230.0
2017-08-18 11:20:00,104.09,104.36,104.04,104.32,64242.0,87.8552,88.0831,87.813,88.0494,64242.0
2017-08-18 11:30:00,104.36,104.52,104.24,104.38,110374.0,88.0831,88.2182,87.9819,88.1,110374.0
2017-08-18 11:40:00,104.38,104.54,104.25,104.38,70056.0,88.1,88.2351,87.9903,88.1,70056.0
2017-08-18 11:50:00,104.39,104.75,104.18,104.67,91207.0,88.1085,88.4123,87.9312,88.3448,91207.0
2017-08-18 12:00:00,104.66,104.66,104.4,104.62,53948.0,88.3363,88.3363,88.1169,88.3026,53948.0
2017-08-18 12:10:00,104.62,104.71,104.54,104.57,62541.0,88.3026,88.3785,88.2351,88.2604,62541.0
2017-08-18 12:20:00,104.56,104.96,104.31,104.93,69582.0,88.2519,88.5896,88.0409,88.5642,69582.0
2017-08-18 12:30:00,104.92,104.95,104.57,104.7,45635.0,88.5558,88.5811,88.2604,88.3701,45635.0
2017-08-18 12:40:00,104.7,104.91,104.62,104.77,26328.0,88.3701,88.5474,88.3026,88.4292,26328.0
2017-08-18 12:50:00,104.81,104.95,104.69,104.94,45307.0,88.463,88.5811,88.3617,88.5727,45307.0
2017-08-18 13:00:00,104.92,104.93,104.48,104.74,61918.0,88.5558,88.5642,88.1844,88.4039,61918.0
2017-08-18 13:10:00,104.76,104.78,104.55,104.61,60834.0,88.4207,88.4376,88.2435,88.2941,60834.0
2017-08-18 13:20:00,104.59,104.83,104.59,104.81,47853.0,88.2773,88.4798,88.2773,88.463,47853.0
2017-08-18 13:30:00,104.84,104.86,104.73,104.77,49374.0,88.4883,88.5052,88.3954,88.4292,49374.0
2017-08-18 13:40:00,104.76,104.76,104.63,104.72,51218.0,88.4207,88.4207,88.311,88.387,51218.0
2017-08-18 13:50:00,104.73,104.73,104.41,104.42,38597.0,88.3954,88.3954,88.1253,88.1338,38597.0
2017-08-18 14:00:00,104.43,104.59,104.23,104.53,81354.0,88.1422,88.2773,87.9734,88.2266,81354.0
2017-08-18 14:10:00,104.53,104.61,104.46,104.59,38242.0,88.2266,88.2941,88.1675,88.2773,38242.0
2017-08-18 14:20:00,104.59,104.87,104.59,104.66,37851.0,88.2773,88.5136,88.2773,88.3363,37851.0
2017-08-18 14:30:00,104.62,104.67,104.46,104.58,39336.0,88.3026,88.3448,88.1675,88.2688,39336.0
2017-08-18 14:40:00,104.58,104.77,104.55,104.62,46667.0,88.2688,88.4292,88.2435,88.3026,46667.0
2017-08-18 14:50:00,104.63,104.75,104.54,104.6,59041.0,88.311,88.4123,88.2351,88.2857,59041.0
2017-08-18 15:00:00,104.59,104.62,104.52,104.57,54964.0,88.2773,88.3026,88.2182,88.2604,54964.0
2017-08-18 15:10:00,104.57,104.57,104.33,104.37,129639.0,88.2604,88.2604,88.0578,88.0916,129639.0
2017-08-18 15:20:00,104.39,104.51,104.35,104.49,63189.0,88.1085,88.2097,88.0747,88.1929,63189.0
2017-08-18 15:30:00,104.5,104.71,104.4,104.71,108648.0,88.2013,88.3785,88.1169,88.3785,108648.0
2017-08-18 15:40:00,104.7,104.78,104.63,104.66,164704.0,88.3701,88.4376,88.311,88.3363,164704.0
2017-08-18 15:50:00,104.65,104.66,104.39,104.47,382290.0,88.3279,88.3363,88.1085,88.176,382290.0
2017-08-21 09:30:00,104.52,104.64,104.29,104.58,37584.0,88.2182,88.3195,88.0241,88.2688,37584.0
2017-08-21 09:40:00,104.56,104.84,104.38,104.62,77677.0,88.2519,88.4883,88.1,88.3026,77677.0
2017-08-21 09:50:00,104.61,104.61,104.18,104.26,64947.0,88.2941,88.2941,87.9312,87.9987,64947.0
2017-08-21 10:00:00,104.27,104.27,103.95,103.97,136076.0,88.0072,88.0072,87.7371,87.754,136076.0
2017-08-21 10:10:00,103.95,103.97,103.59,103.63,93518.0,87.7371,87.754,87.4332,87.467,93518.0
2017-08-21 10:20:00,103.6,103.8,103.59,103.76,43854.0,87.4417,87.6105,87.4332,87.5767,43854.0
2017-08-21 10:30:00,103.78,103.82,103.33,103.34,63312.0,87.5936,87.6274,87.2138,87.2222,63312.0
2017-08-21 10:40:00,103.32,103.35,103.16,103.28,89809.0,87.2053,87.2307,87.0703,87.1716,89809.0
2017-08-21 10:50:00,103.28,103.35,103.07,103.29,74600.0,87.1716,87.2307,86.9943,87.18,74600.0
2017-08-21 11:00:00,103.35,103.36,103.19,103.26,60998.0,87.2307,87.2391,87.0956,87.1547,60998.0
2017-08-21 11:10:00,103.26,103.53,103.25,103.33,65245.0,87.1547,87.3826,87.1463,87.2138,65245.0
2017-08-21 11:20:00,103.33,103.61,103.3,103.53,55234.0,87.2138,87.4501,87.1885,87.3826,55234.0
2017-08-21 11:30:00,103.55,103.76,103.54,103.61,40131.0,87.3995,87.5767,87.391,87.4501,40131.0
2017-08-21 11:40:00,103.61,103.69,103.57,103.69,66421.0,87.4501,87.5176,87.4164,87.5176,66421.0
2017-08-21 11:50:00,103.67,103.72,103.58,103.6,67081.0,87.5008,87.543,87.4248,87.4417,67081.0
2017-08-21 12:00:00,103.61,103.79,103.57,103.78,76001.0,87.4501,87.602,87.4164,87.5936,76001.0
2017-08-21 12:10:00,103.79,103.8,103.65,103.69,48110.0,87.602,87.6105,87.4839,87.5176,48110.0
2017-08-21 12:20:00,103.68,103.88,103.66,103.76,69850.0,87.5092,87.678,87.4923,87.5767,69850.0
2017-08-21 12:30:00,103.76,103.78,103.61,103.61,49685.0,87.5767,87.5936,87.4501,87.4501,49685.0
2017-08-21 12:40:00,103.61,103.62,103.46,103.47,69201.0,87.4501,87.4586,87.3235,87.3319,69201.0
2017-08-21 12:50:00,103.47,103.48,103.16,103.16,58268.0,87.3319,87.3404,87.0703,87.0703,58268.0
2017-08-21 13:00:00,103.15,103.33,103.11,103.28,47868.0,87.0619,87.2138,87.0281,87.1716,47868.0
2017-08-21 13:10:00,103.26,103.28,103.11,103.24,45350.0,87.1547,87.1716,87.0281,87.1378,45350.0
2017-08-21 13:20:00,103.24,103.25,103.15,103.2,31678.0,87.1378,87.1463,87.0619,87.1041,31678.0
2017-08-21 13:30:00,103.22,103.26,103.17,103.26,39468.0,87.1209,87.1547,87.0787,87.1547,39468.0
2017-08-21 13:40:00,103.27,103.27,103.22,103.23,43679.0,87.1631,87.1631,87.1209,87.1294,43679.0
2017-08-21 13:50:00,103.22,103.22,103.04,103.14,45591.0,87.1209,87.1209,86.969,87.0534,45591.0
2017-08-21 14:00:00,103.13,103.16,103.1,103.13,44151.0,87.045,87.0703,87.0197,87.045,44151.0
2017-08-21 14:10:00,103.12,103.13,102.84,102.85,92738.0,87.0365,87.045,86.8002,86.8086,92738.0
2017-08-21 14:20:00,102.85,103.13,102.85,103.13,58612.0,86.8086,87.045,86.8086,87.045,58612.0
2017-08-21 14:30:00,103.11,103.16,103.03,103.05,53840.0,87.0281,87.0703,86.9606,86.9775,53840.0
2017-08-21 14:40:00,103.05,103.22,103.05,103.18,64428.0,86.9775,87.1209,86.9775,87.0872,64428.0
2017-08-21 14:50:00,103.18,103.19,103.01,103.05,54987.0,87.0872,87.0956,86.9437,86.9775,54987.0
2017-08-21 15:00:00,103.05,103.05,102.94,102.97,60295.0,86.9775,86.9775,86.8846,86.9099,60295.0
2017-08-21 15:10:00,102.95,102.98,102.88,102.9,68781.0,86.8931,86.9184,86.834,86.8509,68781.0
2017-08-21 15:20:00,102.9,103.16,102.9,103.13,56677.0,86.8509,87.0703,86.8509,87.045,56677.0
2017-08-21 15:30:00,103.14,103.2,103.07,103.19,74574.0,87.0534,87.1041,86.9943,87.0956,74574.0
2017-08-21 15:40:00,103.19,103.21,103.13,103.14,96987.0,87.0956,87.1125,87.045,87.0534,96987.0
2017-08-21 15:50:00,103.14,103.18,102.87,102.89,274826.0,87.0534,87.0872,86.8255,86.8424,274826.0
2017-08-22 09:30:00,104.87,105.1,103.36,104.35,76168.0,88.5136,88.7077,87.2391,88.0747,76168.0
2017-08-22 09:40:00,104.36,104.46,103.82,103.95,118867.0,88.0831,88.1675,87.6274,87.7371,118867.0
2017-08-22 09:50:00,103.96,104.13,103.92,103.99,75251.0,87.7455,87.889,87.7118,87.7708,75251.0
2017-08-22 10:00:00,104.03,104.15,103.93,103.95,50894.0,87.8046,87.9059,87.7202,87.7371,50894.0
2017-08-22 10:10:00,103.95,104.05,103.82,103.86,57233.0,87.7371,87.8215,87.6274,87.6611,57233.0
2017-08-22 10:20:00,103.84,103.87,103.48,103.74,85574.0,87.6442,87.6696,87.3404,87.5598,85574.0
2017-08-22 10:30:00,103.73,103.84,103.64,103.73,34226.0,87.5514,87.6442,87.4754,87.5514,34226.0
2017-08-22 10:40:00,103.74,103.83,103.62,103.77,31501.0,87.5598,87.6358,87.4586,87.5852,31501.0
2017-08-22 10:50:00,103.76,103.9,103.76,103.87,29986.0,87.5767,87.6949,87.5767,87.6696,29986.0
2017-08-22 11:00:00,103.88,103.91,103.7,103.8,54257.0,87.678,87.7033,87.5261,87.6105,54257.0
2017-08-22 11:10:00,103.8,103.83,103.77,103.78,33295.0,87.6105,87.6358,87.5852,87.5936,33295.0
2017-08-22 11:20:00,103.77,103.84,103.73,103.83,39325.0,87.5852,87.6442,87.5514,87.6358,39325.0
2017-08-22 11:30:00,103.83,104.1,103.83,104.07,36568.0,87.6358,87.8637,87.6358,87.8384,36568.0
2017-08-22 11:40:00,104.07,104.08,103.83,103.92,33973.0,87.8384,87.8468,87.6358,87.7118,33973.0
2017-08-22 11:50:00,103.91,103.94,103.83,103.85,28533.0,87.7033,87.7286,87.6358,87.6527,28533.0
2017-08-22 12:00:00,103.84,103.91,103.82,103.86,53280.0,87.6442,87.7033,87.6274,87.6611,53280.0
2017-08-22 12:10:00,103.86,104.06,103.84,104.05,36489.0,87.6611,87.8299,87.6442,87.8215,36489.0
2017-08-22 12:20:00,104.05,104.13,104.0,104.0,36532.0,87.8215,87.889,87.7793,87.7793,36532.0
2017-08-22 12:30:00,104.0,104.01,103.74,103.76,38036.0,87.7793,87.7877,87.5598,87.5767,38036.0
2017-08-22 12:40:00,103.76,103.96,103.74,103.91,44980.0,87.5767,87.7455,87.5598,87.7033,44980.0
2017-08-22 12:50:00,103.91,103.94,103.8,103.94,37839.0,87.7033,87.7286,87.6105,87.7286,37839.0
2017-08-22 13:00:00,103.94,104.0,103.84,103.84,32684.0,87.7286,87.7793,87.6442,87.6442,32684.0
2017-08-22 13:10:00,103.84,103.9,103.65,103.66,35908.0,87.6442,87.6949,87.4839,87.4923,35908.0
2017-08-22 13:20:00,103.66,103.76,103.66,103.73,27908.0,87.4923,87.5767,87.4923,87.5514,27908.0
2017-08-22 13:30:00,103.73,103.73,103.61,103.62,35235.0,87.5514,87.5514,87.4501,87.4586,35235.0
2017-08-22 13:40:00,103.61,103.63,103.44,103.48,29960.0,87.4501,87.467,87.3066,87.3404,29960.0
2017-08-22 13:50:00,103.47,103.64,103.46,103.63,33250.0,87.3319,87.4754,87.3235,87.467,33250.0
2017-08-22 14:00:00,103.64,103.66,103.47,103.61,38806.0,87.4754,87.4923,87.3319,87.4501,38806.0
2017-08-22 14:10:00,103.59,103.75,103.58,103.74,39185.0,87.4332,87.5683,87.4248,87.5598,39185.0
2017-08-22 14:20:00,103.75,103.76,103.59,103.62,50644.0,87.5683,87.5767,87.4332,87.4586,50644.0
2017-08-22 14:30:00,103.62,103.74,103.57,103.62,52237.0,87.4586,87.5598,87.4164,87.4586,52237.0
2017-08-22 14:40:00,103.61,103.76,103.53,103.69,60861.0,87.4501,87.5767,87.3826,87.5176,60861.0
2017-08-22 14:50:00,103.7,103.83,103.7,103.76,31790.0,87.5261,87.6358,87.5261,87.5767,31790.0
2017-08-22 15:00:00,103.76,103.87,103.67,103.85,42057.0,87.5767,87.6696,87.5008,87.6527,42057.0
2017-08-22 15:10:00,103.84,103.93,103.78,103.82,41622.0,87.6442,87.7202,87.5936,87.6274,41622.0
2017-08-22 15:20:00,103.82,103.88,103.78,103.81,38082.0,87.6274,87.678,87.5936,87.6189,38082.0
2017-08-22 15:30:00,103.81,103.83,103.69,103.71,59546.0,87.6189,87.6358,87.5176,87.5345,59546.0
2017-08-22 15:40:00,103.7,103.85,103.7,103.72,83802.0,87.5261,87.6527,87.5261,87.543,83802.0
2017-08-22 15:50:00,103.73,103.85,103.63,103.7,219864.0,87.5514,87.6527,87.467,87.5261,219864.0
2017-08-23 09:30:00,103.43,103.43,102.88,102.91,64956.0,87.2982,87.2982,86.834,86.8593,64956.0
2017-08-23 09:40:00,102.87,103.23,102.87,103.01,25356.0,86.8255,87.1294,86.8255,86.9437,25356.0
2017-08-23 09:50:00,102.96,103.08,102.89,102.95,46107.0,86.9015,87.0028,86.8424,86.8931,46107.0
2017-08-23 10:00:00,102.91,103.11,102.88,103.07,42206.0,86.8593,87.0281,86.834,86.9943,42206.0
2017-08-23 10:10:00,103.08,103.1,102.81,102.94,41899.0,87.0028,87.0197,86.7749,86.8846,41899.0
2017-08-23 10:20:00,102.97,103.01,102.88,102.98,15347.0,86.9099,86.9437,86.834,86.9184,15347.0
2017-08-23 10:30:00,102.99,103.13,102.9,103.0,32459.0,86.9268,87.045,86.8509,86.9353,32459.0
2017-08-23 10:40:00,103.03,103.13,102.92,103.01,35120.0,86.9606,87.045,86.8677,86.9437,35120.0
2017-08-23 10:50:00,103.01,103.32,103.0,103.22,36253.0,86.9437,87.2053,86.9353,87.1209,36253.0
2017-08-23 11:00:00,103.21,103.48,103.2,103.48,54228.0,87.1125,87.3404,87.1041,87.3404,54228.0
2017-08-23 11:10:00,103.45,103.51,103.3,103.51,39647.0,87.3151,87.3657,87.1885,87.3657,39647.0
2017-08-23 11:20:00,103.53,103.58,103.39,103.47,27324.0,87.3826,87.4248,87.2644,87.3319,27324.0
2017-08-23 11:30:00,103.47,103.64,103.45,103.61,22267.0,87.3319,87.4754,87.3151,87.4501,22267.0
2017-08-23 11:40:00,103.62,103.78,103.6,103.74,37369.0,87.4586,87.5936,87.4417,87.5598,37369.0
2017-08-23 11:50:00,103.75,103.81,103.71,103.78,25271.0,87.5683,87.6189,87.5345,87.5936,25271.0
2017-08-23 12:00:00,103.78,103.91,103.75,103.88,28016.0,87.5936,87.7033,87.5683,87.678,28016.0
2017-08-23 12:10:00,103.87,103.92,103.82,103.84,18661.0,87.6696,87.7118,87.6274,87.6442,18661.0
2017-08-23 12:20:00,103.84,103.9,103.76,103.77,23157.0,87.6442,87.6949,87.5767,87.5852,23157.0
2017-08-23 12:30:00,103.78,103.8,103.69,103.72,18408.0,87.5936,87.6105,87.5176,87.543,18408.0
2017-08-23 12:40:00,103.72,103.72,103.6,103.64,17655.0,87.543,87.543,87.4417,87.4754,17655.0
2017-08-23 12:50:00,103.64,103.72,103.62,103.72,12811.0,87.4754,87.543,87.4586,87.543,12811.0
2017-08-23 13:00:00,103.72,103.8,103.7,103.78,19348.0,87.543,87.6105,87.5261,87.5936,19348.0
2017-08-23 13:10:00,103.77,103.77,103.57,103.68,19529.0,87.5852,87.5852,87.4164,87.5092,19529.0
2017-08-23 13:20:00,103.67,103.7,103.61,103.66,16828.0,87.5008,87.5261,87.4501,87.4923,16828.0
2017-08-23 13:30:00,103.65,103.65,103.53,103.55,13728.0,87.4839,87.4839,87.3826,87.3995,13728.0
2017-08-23 13:40:00,103.54,103.55,103.46,103.48,25113.0,87.391,87.3995,87.3235,87.3404,25113.0
2017-08-23 13:50:00,103.47,103.47,103.34,103.42,19842.0,87.3319,87.3319,87.2222,87.2897,19842.0
2017-08-23 14:00:00,103.43,103.54,103.42,103.49,21092.0,87.2982,87.391,87.2897,87.3488,21092.0
2017-08-23 14:10:00,103.5,103.61,103.5,103.56,21323.0,87.3573,87.4501,87.3573,87.4079,21323.0
2017-08-23 14:20:00,103.56,103.56,103.39,103.43,35466.0,87.4079,87.4079,87.2644,87.2982,35466.0
2017-08-23 14:30:00,103.43,103.53,103.42,103.52,17971.0,87.2982,87.3826,87.2897,87.3741,17971.0
2017-08-23 14:40:00,103.52,103.62,103.51,103.58,19173.0,87.3741,87.4586,87.3657,87.4248,19173.0
2017-08-23 14:50:00,103.56,103.63,103.56,103.6,17940.0,87.4079,87.467,87.4079,87.4417,17940.0
2017-08-23 15:00:00,103.6,103.68,103.59,103.64,24756.0,87.4417,87.5092,87.4332,87.4754,24756.0
2017-08-23 15:10:00,103.64,103.73,103.62,103.72,23814.0,87.4754,87.5514,87.4586,87.543,23814.0
2017-08-23 15:20:00,103.73,103.82,103.72,103.75,26222.0,87.5514,87.6274,87.543,87.5683,26222.0
2017-08-23 15:30:00,103.75,103.76,103.64,103.67,45993.0,87.5683,87.5767,87.4754,87.5008,45993.0
2017-08-23 15:40:00,103.67,103.71,103.54,103.54,50849.0,87.5008,87.5345,87.391,87.391,50849.0
2017-08-23 15:50:00,103.54,103.61,103.46,103.46,105159.0,87.391,87.4501,87.3235,87.3235,105159.0
2017-08-24 09:30:00,103.6,103.8,103.36,103.68,36065.0,87.4417,87.6105,87.2391,87.5092,36065.0
2017-08-24 09:40:00,103.64,103.87,103.6,103.82,34487.0,87.4754,87.6696,87.4417,87.6274,34487.0
2017-08-24 09:50:00,103.8,103.9,103.67,103.76,46295.0,87.6105,87.6949,87.5008,87.5767,46295.0
2017-08-24 10:00:00,103.76,103.87,103.71,103.77,41489.0,87.5767,87.6696,87.5345,87.5852,41489.0
2017-08-24 10:10:00,103.81,103.94,103.71,103.89,30005.0,87.6189,87.7286,87.5345,87.6864,30005.0
2017-08-24 10:20:00,103.93,104.18,103.77,104.0,34373.0,87.7202,87.9312,87.5852,87.7793,34373.0
2017-08-24 10:30:00,104.02,104.33,104.01,104.28,52700.0,87.7962,88.0578,87.7877,88.0156,52700.0
2017-08-24 10:40:00,104.26,104.44,104.2,104.38,49480.0,87.9987,88.1507,87.9481,88.1,49480.0
2017-08-24 10:50:00,104.39,104.53,104.35,104.46,41905.0,88.1085,88.2266,88.0747,88.1675,41905.0
2017-08-24 11:00:00,104.47,104.55,104.39,104.52,38716.0,88.176,88.2435,88.1085,88.2182,38716.0
2017-08-24 11:10:00,104.53,104.7,104.45,104.67,91145.0,88.2266,88.3701,88.1591,88.3448,91145.0
2017-08-24 11:20:00,104.67,104.75,104.54,104.7,58125.0,88.3448,88.4123,88.2351,88.3701,58125.0
2017-08-24 11:30:00,104.7,104.75,104.51,104.7,79922.0,88.3701,88.4123,88.2097,88.3701,79922.0
2017-08-24 11:40:00,104.68,105.11,104.67,104.91,115416.0,88.3532,88.7162,88.3448,88.5474,115416.0
2017-08-24 11:50:00,104.9,105.1,104.87,105.09,54071.0,88.5389,88.7077,88.5136,88.6993,54071.0
2017-08-24 12:00:00,105.09,105.1,104.97,105.04,48556.0,88.6993,88.7077,88.598,88.6571,48556.0
2017-08-24 12:10:00,105.06,105.06,104.85,104.94,41094.0,88.674,88.674,88.4967,88.5727,41094.0
2017-08-24 12:20:00,104.93,104.93,104.73,104.73,20238.0,88.5642,88.5642,88.3954,88.3954,20238.0
2017-08-24 12:30:00,104.75,104.75,104.61,104.69,24797.0,88.4123,88.4123,88.2941,88.3617,24797.0
2017-08-24 12:40:00,104.69,104.93,104.69,104.93,49050.0,88.3617,88.5642,88.3617,88.5642,49050.0
2017-08-24 12:50:00,104.93,104.99,104.84,104.84,30440.0,88.5642,88.6149,88.4883,88.4883,30440.0
2017-08-24 13:00:00,104.83,104.97,104.8,104.85,49659.0,88.4798,88.598,88.4545,88.4967,49659.0
2017-08-24 13:10:00,104.85,105.21,104.85,105.18,44476.0,88.4967,88.8006,88.4967,88.7752,44476.0
2017-08-24 13:20:00,105.18,105.18,105.05,105.12,23276.0,88.7752,88.7752,88.6655,88.7246,23276.0
2017-08-24 13:30:00,105.1,105.13,104.98,105.0,30271.0,88.7077,88.733,88.6064,88.6233,30271.0
2017-08-24 13:40:00,104.98,105.11,104.97,105.1,34364.0,88.6064,88.7162,88.598,88.7077,34364.0
2017-08-24 13:50:00,105.1,105.11,105.01,105.08,35265.0,88.7077,88.7162,88.6318,88.6908,35265.0
2017-08-24 14:00:00,105.07,105.13,104.93,105.01,48265.0,88.6824,88.733,88.5642,88.6318,48265.0
2017-08-24 14:10:00,105.01,105.01,104.78,104.9,50991.0,88.6318,88.6318,88.4376,88.5389,50991.0
2017-08-24 14:20:00,104.92,104.92,104.8,104.85,44344.0,88.5558,88.5558,88.4545,88.4967,44344.0
2017-08-24 14:30:00,104.85,105.13,104.83,105.12,97384.0,88.4967,88.733,88.4798,88.7246,97384.0
2017-08-24 14:40:00,105.11,105.14,105.02,105.03,43963.0,88.7162,88.7415,88.6402,88.6486,43963.0
2017-08-24 14:50:00,105.03,105.1,105.03,105.08,49392.0,88.6486,88.7077,88.6486,88.6908,49392.0
2017-08-24 15:00:00,105.08,105.08,104.92,104.94,42149.0,88.6908,88.6908,88.5558,88.5727,42149.0
2017-08-24 15:10:00,104.94,105.01,104.88,104.92,90246.0,88.5727,88.6318,88.522,88.5558,90246.0
2017-08-24 15:20:00,104.91,104.93,104.84,104.92,73884.0,88.5474,88.5642,88.4883,88.5558,73884.0
2017-08-24 15:30:00,104.91,104.93,104.65,104.73,86257.0,88.5474,88.5642,88.3279,88.3954,86257.0
2017-08-24 15:40:00,104.73,104.77,104.6,104.6,67142.0,88.3954,88.4292,88.2857,88.2857,67142.0
2017-08-24 15:50:00,104.59,104.65,104.5,104.6,149814.0,88.2773,88.3279,88.2013,88.2857,149814.0
2017-08-25 09:30:00,104.87,104.99,104.73,104.98,34856.0,88.5136,88.6149,88.3954,88.6064,34856.0
2017-08-25 09:40:00,104.97,105.2,104.81,105.1,26639.0,88.598,88.7921,88.463,88.7077,26639.0
2017-08-25 09:50:00,105.09,105.3,105.09,105.24,25143.0,88.6993,88.8765,88.6993,88.8259,25143.0
2017-08-25 10:00:00,105.22,105.43,105.17,105.23,28497.0,88.809,88.9863,88.7668,88.8174,28497.0
2017-08-25 10:10:00,105.23,105.25,105.01,105.08,15746.0,88.8174,88.8343,88.6318,88.6908,15746.0
2017-08-25 10:20:00,105.08,105.21,105.04,105.09,22034.0,88.6908,88.8006,88.6571,88.6993,22034.0
2017-08-25 10:30:00,105.09,105.2,105.01,105.17,32486.0,88.6993,88.7921,88.6318,88.7668,32486.0
2017-08-25 10:40:00,105.17,105.17,104.87,104.89,24132.0,88.7668,88.7668,88.5136,88.5305,24132.0
2017-08-25 10:50:00,104.86,104.91,104.77,104.85,20343.0,88.5052,88.5474,88.4292,88.4967,20343.0
2017-08-25 11:00:00,104.82,104.83,104.46,104.54,30038.0,88.4714,88.4798,88.1675,88.2351,30038.0
2017-08-25 11:10:00,104.52,104.67,104.46,104.64,22921.0,88.2182,88.3448,88.1675,88.3195,22921.0
2017-08-25 11:20:00,104.64,104.68,104.5,104.67,14717.0,88.3195,88.3532,88.2013,88.3448,14717.0
2017-08-25 11:30:00,104.66,104.76,104.59,104.74,16073.0,88.3363,88.4207,88.2773,88.4039,16073.0
2017-08-25 11:40:00,104.76,104.84,104.74,104.82,16688.0,88.4207,88.4883,88.4039,88.4714,16688.0
2017-08-25 11:50:00,104.82,104.85,104.69,104.7,11583.0,88.4714,88.4967,88.3617,88.3701,11583.0
2017-08-25 12:00:00,104.69,104.86,104.67,104.83,20406.0,88.3617,88.5052,88.3448,88.4798,20406.0
2017-08-25 12:10:00,104.86,104.87,104.74,104.82,24455.0,88.5052,88.5136,88.4039,88.4714,24455.0
2017-08-25 12:20:00,104.83,104.88,104.8,104.8,12531.0,88.4798,88.522,88.4545,88.4545,12531.0
2017-08-25 12:30:00,104.81,104.96,104.81,104.88,18714.0,88.463,88.5896,88.463,88.522,18714.0
2017-08-25 12:40:00,104.9,104.93,104.87,104.88,13750.0,88.5389,88.5642,88.5136,88.522,13750.0
2017-08-25 12:50:00,104.89,105.03,104.89,105.01,21082.0,88.5305,88.6486,88.5305,88.6318,21082.0
2017-08-25 13:00:00,105.0,105.1,104.99,105.09,30228.0,88.6233,88.7077,88.6149,88.6993,30228.0
2017-08-25 13:10:00,105.09,105.09,105.0,105.04,16441.0,88.6993,88.6993,88.6233,88.6571,16441.0
2017-08-25 13:20:00,105.05,105.09,105.0,105.04,30225.0,88.6655,88.6993,88.6233,88.6571,30225.0
2017-08-25 13:30:00,105.04,105.12,105.01,105.01,21997.0,88.6571,88.7246,88.6318,88.6318,21997.0
2017-08-25 13:40:00,105.0,105.06,104.91,104.91,20005.0,88.6233,88.674,88.5474,88.5474,20005.0
2017-08-25 13:50:00,104.89,104.95,104.89,104.94,15245.0,88.5305,88.5811,88.5305,88.5727,15245.0
2017-08-25 14:00:00,104.95,104.96,104.85,104.88,11852.0,88.5811,88.5896,88.4967,88.522,11852.0
2017-08-25 14:10:00,104.87,104.95,104.87,104.91,17653.0,88.5136,88.5811,88.5136,88.5474,17653.0
2017-08-25 14:20:00,104.91,104.96,104.91,104.94,13156.0,88.5474,88.5896,88.5474,88.5727,13156.0
2017-08-25 14:30:00,104.95,104.99,104.9,104.92,16496.0,88.5811,88.6149,88.5389,88.5558,16496.0
2017-08-25 14:40:00,104.93,104.94,104.86,104.89,21357.0,88.5642,88.5727,88.5052,88.5305,21357.0
2017-08-25 14:50:00,104.9,104.97,104.84,104.91,151066.0,88.5389,88.598,88.4883,88.5474,151066.0
2017-08-25 15:00:00,104.92,104.92,104.78,104.82,17813.0,88.5558,88.5558,88.4376,88.4714,17813.0
2017-08-25 15:10:00,104.85,105.0,104.85,104.92,21992.0,88.4967,88.6233,88.4967,88.5558,21992.0
2017-08-25 15:20:00,104.93,104.96,104.78,104.87,30030.0,88.5642,88.5896,88.4376,88.5136,30030.0
2017-08-25 15:30:00,104.87,104.89,104.72,104.73,31148.0,88.5136,88.5305,88.387,88.3954,31148.0
2017-08-25 15:40:00,104.73,104.81,104.7,104.74,45194.0,88.3954,88.463,88.3701,88.4039,45194.0
2017-08-25 15:50:00,104.74,104.74,104.55,104.59,91408.0,88.4039,88.4039,88.2435,88.2773,91408.0
2017-08-28 09:30:00,104.88,105.24,104.72,104.78,37820.0,88.522,88.8259,88.387,88.4376,37820.0
2017-08-28 09:40:00,104.77,104.97,104.53,104.6,21413.0,88.4292,88.598,88.2266,88.2857,21413.0
2017-08-28 09:50:00,104.54,104.83,104.53,104.76,15661.0,88.2351,88.4798,88.2266,88.4207,15661.0
2017-08-28 10:00:00,104.77,104.89,104.66,104.79,21864.0,88.4292,88.5305,88.3363,88.4461,21864.0
2017-08-28 10:10:00,104.81,104.87,104.71,104.85,12464.0,88.463,88.5136,88.3785,88.4967,12464.0
2017-08-28 10:20:00,104.85,104.88,104.66,104.67,17469.0,88.4967,88.522,88.3363,88.3448,17469.0
2017-08-28 10:30:00,104.69,104.84,104.64,104.82,16755.0,88.3617,88.4883,88.3195,88.4714,16755.0
2017-08-28 10:40:00,104.83,104.95,104.71,104.78,10530.0,88.4798,88.5811,88.3785,88.4376,10530.0
2017-08-28 10:50:00,104.77,105.0,104.77,104.85,14956.0,88.4292,88.6233,88.4292,88.4967,14956.0
2017-08-28 11:00:00,104.82,105.01,104.78,104.91,15726.0,88.4714,88.6318,88.4376,88.5474,15726.0
2017-08-28 11:10:00,104.91,104.99,104.8,104.92,21627.0,88.5474,88.6149,88.4545,88.5558,21627.0
2017-08-28 11:20:00,104.92,105.0,104.83,104.86,16846.0,88.5558,88.6233,88.4798,88.5052,16846.0
2017-08-28 11:30:00,104.85,104.89,104.66,104.89,14487.0,88.4967,88.5305,88.3363,88.5305,14487.0
2017-08-28 11:40:00,104.89,104.89,104.74,104.74,15880.0,88.5305,88.5305,88.4039,88.4039,15880.0
2017-08-28 11:50:00,104.76,105.0,104.76,104.95,19677.0,88.4207,88.6233,88.4207,88.5811,19677.0
2017-08-28 12:00:00,104.94,104.94,104.79,104.8,15899.0,88.5727,88.5727,88.4461,88.4545,15899.0
2017-08-28 12:10:00,104.8,104.97,104.79,104.95,16108.0,88.4545,88.598,88.4461,88.5811,16108.0
2017-08-28 12:20:00,104.95,104.97,104.79,104.82,14964.0,88.5811,88.598,88.4461,88.4714,14964.0
2017-08-28 12:30:00,104.81,104.98,104.81,104.89,13852.0,88.463,88.6064,88.463,88.5305,13852.0
2017-08-28 12:40:00,104.92,104.98,104.75,104.81,27318.0,88.5558,88.6064,88.4123,88.463,27318.0
2017-08-28 12:50:00,104.8,104.89,104.8,104.88,15670.0,88.4545,88.5305,88.4545,88.522,15670.0
2017-08-28 13:00:00,104.87,104.9,104.82,104.86,15574.0,88.5136,88.5389,88.4714,88.5052,15574.0
2017-08-28 13:10:00,104.86,104.89,104.82,104.88,28911.0,88.5052,88.5305,88.4714,88.522,28911.0
2017-08-28 13:20:00,104.89,104.9,104.82,104.82,14673.0,88.5305,88.5389,88.4714,88.4714,14673.0
2017-08-28 13:30:00,104.83,104.85,104.77,104.83,13699.0,88.4798,88.4967,88.4292,88.4798,13699.0
2017-08-28 13:40:00,104.84,104.87,104.79,104.87,22943.0,88.4883,88.5136,88.4461,88.5136,22943.0
2017-08-28 13:50:00,104.87,104.95,104.84,104.92,37305.0,88.5136,88.5811,88.4883,88.5558,37305.0
2017-08-28 14:00:00,104.93,104.95,104.89,104.91,24492.0,88.5642,88.5811,88.5305,88.5474,24492.0
2017-08-28 14:10:00,104.9,104.99,104.89,104.95,33273.0,88.5389,88.6149,88.5305,88.5811,33273.0
2017-08-28 14:20:00,104.95,104.98,104.92,104.95,46584.0,88.5811,88.6064,88.5558,88.5811,46584.0
2017-08-28 14:30:00,104.93,104.96,104.91,104.94,29213.0,88.5642,88.5896,88.5474,88.5727,29213.0
2017-08-28 14:40:00,104.94,104.97,104.92,104.94,32498.0,88.5727,88.598,88.5558,88.5727,32498.0
2017-08-28 14:50:00,104.94,104.97,104.84,104.85,28480.0,88.5727,88.598,88.4883,88.4967,28480.0
2017-08-28 15:00:00,104.85,104.91,104.77,104.79,32000.0,88.4967,88.5474,88.4292,88.4461,32000.0
2017-08-28 15:10:00,104.78,104.79,104.68,104.72,46033.0,88.4376,88.4461,88.3532,88.387,46033.0
2017-08-28 15:20:00,104.73,104.84,104.72,104.77,41743.0,88.3954,88.4883,88.387,88.4292,41743.0
2017-08-28 15:30:00,104.75,104.79,104.69,104.71,54077.0,88.4123,88.4461,88.3617,88.3785,54077.0
2017-08-28 15:40:00,104.7,104.74,104.61,104.65,73517.0,88.3701,88.4039,88.2941,88.3279,73517.0
2017-08-28 15:50:00,104.65,104.79,104.64,104.76,110903.0,88.3279,88.4461,88.3195,88.4207,110903.0
2017-08-29 09:30:00,103.99,104.68,103.76,104.34,44240.0,87.7708,88.3532,87.5767,88.0663,44240.0
2017-08-29 09:40:00,104.35,104.89,104.35,104.84,20120.0,88.0747,88.5305,88.0747,88.4883,20120.0
2017-08-29 09:50:00,104.82,104.99,104.68,104.79,41703.0,88.4714,88.6149,88.3532,88.4461,41703.0
2017-08-29 10:00:00,104.85,105.07,104.85,105.03,59646.0,88.4967,88.6824,88.4967,88.6486,59646.0
2017-08-29 10:10:00,105.02,105.03,104.75,104.81,110153.0,88.6402,88.6486,88.4123,88.463,110153.0
2017-08-29 10:20:00,104.83,104.85,104.49,104.83,49489.0,88.4798,88.4967,88.1929,88.4798,49489.0
2017-08-29 10:30:00,104.84,104.94,104.73,104.8,24553.0,88.4883,88.5727,88.3954,88.4545,24553.0
2017-08-29 10:40:00,104.81,105.03,104.8,104.91,22679.0,88.463,88.6486,88.4545,88.5474,22679.0
2017-08-29 10:50:00,104.9,105.04,104.66,104.72,25696.0,88.5389,88.6571,88.3363,88.387,25696.0
2017-08-29 11:00:00,104.72,104.91,104.7,104.85,22504.0,88.387,88.5474,88.3701,88.4967,22504.0
2017-08-29 11:10:00,104.85,104.9,104.5,104.54,33301.0,88.4967,88.5389,88.2013,88.2351,33301.0
2017-08-29 11:20:00,104.55,104.63,104.51,104.58,30437.0,88.2435,88.311,88.2097,88.2688,30437.0
2017-08-29 11:30:00,104.59,104.91,104.59,104.75,32418.0,88.2773,88.5474,88.2773,88.4123,32418.0
2017-08-29 11:40:00,104.77,104.86,104.7,104.85,41348.0,88.4292,88.5052,88.3701,88.4967,41348.0
2017-08-29 11:50:00,104.86,104.98,104.83,104.88,19960.0,88.5052,88.6064,88.4798,88.522,19960.0
2017-08-29 12:00:00,104.88,104.91,104.81,104.9,15223.0,88.522,88.5474,88.463,88.5389,15223.0
2017-08-29 12:10:00,104.9,105.03,104.9,104.91,14605.0,88.5389,88.6486,88.5389,88.5474,14605.0
2017-08-29 12:20:00,104.92,105.04,104.9,105.04,15149.0,88.5558,88.6571,88.5389,88.6571,15149.0
2017-08-29 12:30:00,105.04,105.15,105.03,105.09,17912.0,88.6571,88.7499,88.6486,88.6993,17912.0
2017-08-29 12:40:00,105.07,105.19,105.02,105.19,14191.0,88.6824,88.7837,88.6402,88.7837,14191.0
2017-08-29 12:50:00,105.21,105.21,105.04,105.1,16846.0,88.8006,88.8006,88.6571,88.7077,16846.0
2017-08-29 13:00:00,105.1,105.13,105.06,105.07,13609.0,88.7077,88.733,88.674,88.6824,13609.0
2017-08-29 13:10:00,105.07,105.08,104.85,104.93,15346.0,88.6824,88.6908,88.4967,88.5642,15346.0
2017-08-29 13:20:00,104.95,105.1,104.92,105.04,27815.0,88.5811,88.7077,88.5558,88.6571,27815.0
2017-08-29 13:30:00,105.04,105.07,104.92,105.04,15713.0,88.6571,88.6824,88.5558,88.6571,15713.0
2017-08-29 13:40:00,105.04,105.05,104.96,104.98,14223.0,88.6571,88.6655,88.5896,88.6064,14223.0
2017-08-29 13:50:00,104.97,105.05,104.93,105.04,15140.0,88.598,88.6655,88.5642,88.6571,15140.0
2017-08-29 14:00:00,105.04,105.06,104.97,105.03,16694.0,88.6571,88.674,88.598,88.6486,16694.0
2017-08-29 14:10:00,105.03,105.06,105.0,105.02,15508.0,88.6486,88.674,88.6233,88.6402,15508.0
2017-08-29 14:20:00,105.03,105.11,105.01,105.03,21837.0,88.6486,88.7162,88.6318,88.6486,21837.0
2017-08-29 14:30:00,105.01,105.12,105.0,105.11,17691.0,88.6318,88.7246,88.6233,88.7162,17691.0
2017-08-29 14:40:00,105.11,105.34,105.11,105.31,23647.0,88.7162,88.9103,88.7162,88.885,23647.0
2017-08-29 14:50:00,105.31,105.32,105.22,105.26,22299.0,88.885,88.8934,88.809,88.8428,22299.0
2017-08-29 15:00:00,105.26,105.27,105.12,105.23,24948.0,88.8428,88.8512,88.7246,88.8174,24948.0
2017-08-29 15:10:00,105.22,105.27,105.19,105.24,26609.0,88.809,88.8512,88.7837,88.8259,26609.0
2017-08-29 15:20:00,105.24,105.34,105.24,105.3,25952.0,88.8259,88.9103,88.8259,88.8765,25952.0
2017-08-29 15:30:00,105.29,105.29,105.17,105.17,36599.0,88.8681,88.8681,88.7668,88.7668,36599.0
2017-08-29 15:40:00,105.17,105.2,105.12,105.18,43926.0,88.7668,88.7921,88.7246,88.7752,43926.0
2017-08-29 15:50:00,105.18,105.21,105.1,105.12,113411.0,88.7752,88.8006,88.7077,88.7246,113411.0
2017-08-30 09:30:00,105.28,105.28,104.67,104.94,31087.0,88.8596,88.8596,88.3448,88.5727,31087.0
2017-08-30 09:40:00,105.02,105.1,104.66,105.04,27480.0,88.6402,88.7077,88.3363,88.6571,27480.0
2017-08-30 09:50:00,105.06,105.09,104.85,104.87,17735.0,88.674,88.6993,88.4967,88.5136,17735.0
2017-08-30 10:00:00,104.87,105.01,104.7,104.76,34934.0,88.5136,88.6318,88.3701,88.4207,34934.0
2017-08-30 10:10:00,104.73,105.03,104.73,104.99,25648.0,88.3954,88.6486,88.3954,88.6149,25648.0
2017-08-30 10:20:00,105.01,105.02,104.9,104.96,20949.0,88.6318,88.6402,88.5389,88.5896,20949.0
2017-08-30 10:30:00,104.98,105.11,104.96,105.02,21194.0,88.6064,88.7162,88.5896,88.6402,21194.0
2017-08-30 10:40:00,105.04,105.37,105.04,105.35,22030.0,88.6571,88.9356,88.6571,88.9187,22030.0
2017-08-30 10:50:00,105.32,105.33,105.21,105.25,22154.0,88.8934,88.9018,88.8006,88.8343,22154.0
2017-08-30 11:00:00,105.27,105.36,105.15,105.31,18327.0,88.8512,88.9272,88.7499,88.885,18327.0
2017-08-30 11:10:00,105.3,105.34,105.24,105.34,20727.0,88.8765,88.9103,88.8259,88.9103,20727.0
2017-08-30 11:20:00,105.33,105.52,105.29,105.48,33442.0,88.9018,89.0622,88.8681,89.0285,33442.0
2017-08-30 11:30:00,105.47,105.48,105.3,105.38,18316.0,89.02,89.0285,88.8765,88.944,18316.0
2017-08-30 11:40:00,105.38,105.42,105.35,105.39,18325.0,88.944,88.9778,88.9187,88.9525,18325.0
2017-08-30 11:50:00,105.39,105.75,105.37,105.74,31366.0,88.9525,89.2563,88.9356,89.2479,31366.0
2017-08-30 12:00:00,105.73,105.78,105.56,105.78,33266.0,89.2395,89.2817,89.096,89.2817,33266.0
2017-08-30 12:10:00,105.76,105.76,105.67,105.7,27263.0,89.2648,89.2648,89.1888,89.2141,27263.0
2017-08-30 12:20:00,105.7,105.78,105.7,105.71,15593.0,89.2141,89.2817,89.2141,89.2226,15593.0
2017-08-30 12:30:00,105.72,105.81,105.7,105.81,18695.0,89.231,89.307,89.2141,89.307,18695.0
2017-08-30 12:40:00,105.81,105.85,105.78,105.84,13810.0,89.307,89.3407,89.2817,89.3323,13810.0
2017-08-30 12:50:00,105.84,105.86,105.79,105.85,13880.0,89.3323,89.3492,89.2901,89.3407,13880.0
2017-08-30 13:00:00,105.84,105.84,105.77,105.84,11052.0,89.3323,89.3323,89.2732,89.3323,11052.0
2017-08-30 13:10:00,105.84,106.0,105.84,105.96,17782.0,89.3323,89.4673,89.3323,89.4336,17782.0
2017-08-30 13:20:00,105.93,106.07,105.88,106.05,18185.0,89.4083,89.5264,89.3661,89.5095,18185.0
2017-08-30 13:30:00,106.02,106.06,106.0,106.02,16641.0,89.4842,89.518,89.4673,89.4842,16641.0
2017-08-30 13:40:00,106.04,106.24,105.99,106.24,29054.0,89.5011,89.6699,89.4589,89.6699,29054.0
2017-08-30 13:50:00,106.21,106.31,106.14,106.19,19407.0,89.6446,89.729,89.5855,89.6277,19407.0
2017-08-30 14:00:00,106.19,106.19,106.07,106.13,24707.0,89.6277,89.6277,89.5264,89.5771,24707.0
2017-08-30 14:10:00,106.14,106.16,105.98,106.01,23402.0,89.5855,89.6024,89.4505,89.4758,23402.0
2017-08-30 14:20:00,106.01,106.14,106.01,106.09,19985.0,89.4758,89.5855,89.4758,89.5433,19985.0
2017-08-30 14:30:00,106.11,106.13,106.08,106.1,24522.0,89.5602,89.5771,89.5349,89.5518,24522.0
2017-08-30 14:40:00,106.09,106.11,105.97,106.02,25701.0,89.5433,89.5602,89.442,89.4842,25701.0
2017-08-30 14:50:00,106.02,106.08,105.98,106.07,22622.0,89.4842,89.5349,89.4505,89.5264,22622.0
2017-08-30 15:00:00,106.08,106.13,106.0,106.07,40697.0,89.5349,89.5771,89.4673,89.5264,40697.0
2017-08-30 15:10:00,106.06,106.09,106.02,106.05,26577.0,89.518,89.5433,89.4842,89.5095,26577.0
2017-08-30 15:20:00,106.05,106.13,105.98,106.13,48251.0,89.5095,89.5771,89.4505,89.5771,48251.0
2017-08-30 15:30:00,106.11,106.12,105.87,105.9,77973.0,89.5602,89.5686,89.3576,89.3829,77973.0
2017-08-30 15:40:00,105.87,105.92,105.81,105.92,76336.0,89.3576,89.3998,89.307,89.3998,76336.0
2017-08-30 15:50:00,105.92,105.96,105.89,105.93,97592.0,89.3998,89.4336,89.3745,89.4083,97592.0
2017-08-31 09:30:00,106.49,106.5,105.96,106.27,55599.0,89.8809,89.8894,89.4336,89.6952,55599.0
2017-08-31 09:40:00,106.31,106.44,106.17,106.39,31448.0,89.729,89.8387,89.6108,89.7965,31448.0
2017-08-31 09:50:00,106.39,106.61,106.27,106.47,30495.0,89.7965,89.9822,89.6952,89.864,30495.0
2017-08-31 10:00:00,106.5,106.67,106.42,106.48,34205.0,89.8894,90.0328,89.8218,89.8725,34205.0
2017-08-31 10:10:00,106.5,106.6,106.41,106.56,32475.0,89.8894,89.9738,89.8134,89.94,32475.0
2017-08-31 10:20:00,106.59,106.66,106.4,106.45,37137.0,89.9653,90.0244,89.805,89.8472,37137.0
2017-08-31 10:30:00,106.42,106.48,106.13,106.2,27071.0,89.8218,89.8725,89.5771,89.6362,27071.0
2017-08-31 10:40:00,106.21,106.28,106.15,106.22,23639.0,89.6446,89.7037,89.594,89.653,23639.0
2017-08-31 10:50:00,106.23,106.34,106.11,106.14,26653.0,89.6615,89.7543,89.5602,89.5855,26653.0
2017-08-31 11:00:00,106.14,106.25,106.07,106.23,27012.0,89.5855,89.6784,89.5264,89.6615,27012.0
2017-08-31 11:10:00,106.24,106.36,106.23,106.36,24495.0,89.6699,89.7712,89.6615,89.7712,24495.0
2017-08-31 11:20:00,106.36,106.46,106.33,106.4,25705.0,89.7712,89.8556,89.7459,89.805,25705.0
2017-08-31 11:30:00,106.4,106.44,106.3,106.43,30799.0,89.805,89.8387,89.7206,89.8303,30799.0
2017-08-31 11:40:00,106.45,106.59,106.45,106.53,21019.0,89.8472,89.9653,89.8472,89.9147,21019.0
2017-08-31 11:50:00,106.51,106.55,106.43,106.51,19042.0,89.8978,89.9316,89.8303,89.8978,19042.0
2017-08-31 12:00:00,106.5,106.68,106.47,106.68,70094.0,89.8894,90.0413,89.864,90.0413,70094.0
2017-08-31 12:10:00,106.68,106.7,106.53,106.62,35003.0,90.0413,90.0582,89.9147,89.9906,35003.0
2017-08-31 12:20:00,106.63,106.81,106.6,106.75,23869.0,89.9991,90.151,89.9738,90.1004,23869.0
2017-08-31 12:30:00,106.75,106.78,106.64,106.76,24536.0,90.1004,90.1257,90.0075,90.1088,24536.0
2017-08-31 12:40:00,106.76,106.78,106.55,106.55,47387.0,90.1088,90.1257,89.9316,89.9316,47387.0
2017-08-31 12:50:00,106.55,106.64,106.51,106.59,21729.0,89.9316,90.0075,89.8978,89.9653,21729.0
2017-08-31 13:00:00,106.59,106.64,106.57,106.62,18976.0,89.9653,90.0075,89.9484,89.9906,18976.0
2017-08-31 13:10:00,106.62,106.63,106.51,106.59,24499.0,89.9906,89.9991,89.8978,89.9653,24499.0
2017-08-31 13:20:00,106.59,106.63,106.49,106.51,25775.0,89.9653,89.9991,89.8809,89.8978,25775.0
2017-08-31 13:30:00,106.52,106.52,106.44,106.49,14090.0,89.9062,89.9062,89.8387,89.8809,14090.0
2017-08-31 13:40:00,106.49,106.54,106.47,106.48,18341.0,89.8809,89.9231,89.864,89.8725,18341.0
2017-08-31 13:50:00,106.47,106.61,106.47,106.61,18267.0,89.864,89.9822,89.864,89.9822,18267.0
2017-08-31 14:00:00,106.63,106.63,106.5,106.52,17778.0,89.9991,89.9991,89.8894,89.9062,17778.0
2017-08-31 14:10:00,106.52,106.59,106.52,106.55,24678.0,89.9062,89.9653,89.9062,89.9316,24678.0
2017-08-31 14:20:00,106.54,106.59,106.49,106.58,26679.0,89.9231,89.9653,89.8809,89.9569,26679.0
2017-08-31 14:30:00,106.59,106.76,106.59,106.75,39920.0,89.9653,90.1088,89.9653,90.1004,39920.0
2017-08-31 14:40:00,106.74,106.81,106.67,106.79,36566.0,90.0919,90.151,90.0328,90.1341,36566.0
2017-08-31 14:50:00,106.78,106.79,106.68,106.68,51725.0,90.1257,90.1341,90.0413,90.0413,51725.0
2017-08-31 15:00:00,106.67,106.7,106.46,106.49,35791.0,90.0328,90.0582,89.8556,89.8809,35791.0
2017-08-31 15:10:00,106.48,106.5,106.43,106.46,54064.0,89.8725,89.8894,89.8303,89.8556,54064.0
2017-08-31 15:20:00,106.45,106.51,106.41,106.46,46128.0,89.8472,89.8978,89.8134,89.8556,46128.0
2017-08-31 15:30:00,106.45,106.67,106.45,106.66,57662.0,89.8472,90.0328,89.8472,90.0244,57662.0
2017-08-31 15:40:00,106.65,106.79,106.61,106.65,76916.0,90.016,90.1341,89.9822,90.016,76916.0
2017-08-31 15:50:00,106.64,106.66,106.39,106.48,215390.0,90.0075,90.0244,89.7965,89.8725,215390.0
2017-09-01 09:30:00,106.53,106.92,106.49,106.88,77352.0,89.9147,90.2439,89.8809,90.2101,77352.0
2017-09-01 09:40:00,106.83,107.31,106.71,107.29,80951.0,90.1679,90.573,90.0666,90.5561,80951.0
2017-09-01 09:50:00,107.26,107.28,106.89,107.26,53062.0,90.5308,90.5477,90.2185,90.5308,53062.0
2017-09-01 10:00:00,107.28,107.28,106.8,107.03,53397.0,90.5477,90.5477,90.1426,90.3367,53397.0
2017-09-01 10:10:00,107.03,107.08,106.74,106.77,29078.0,90.3367,90.3789,90.0919,90.1173,29078.0
2017-09-01 10:20:00,106.77,106.82,106.56,106.8,26311.0,90.1173,90.1595,89.94,90.1426,26311.0
2017-09-01 10:30:00,106.81,106.92,106.75,106.91,28893.0,90.151,90.2439,90.1004,90.2354,28893.0
2017-09-01 10:40:00,106.92,106.94,106.74,106.79,28865.0,90.2439,90.2607,90.0919,90.1341,28865.0
2017-09-01 10:50:00,106.8,106.9,106.62,106.86,26703.0,90.1426,90.227,89.9906,90.1932,26703.0
2017-09-01 11:00:00,106.84,106.88,106.6,106.63,23296.0,90.1763,90.2101,89.9738,89.9991,23296.0
2017-09-01 11:10:00,106.65,106.72,106.57,106.57,28592.0,90.016,90.0751,89.9484,89.9484,28592.0
2017-09-01 11:20:00,106.58,106.66,106.49,106.51,29193.0,89.9569,90.0244,89.8809,89.8978,29193.0
2017-09-01 11:30:00,106.5,106.53,106.36,106.38,24548.0,89.8894,89.9147,89.7712,89.7881,24548.0
2017-09-01 11:40:00,106.39,106.48,106.36,106.43,19193.0,89.7965,89.8725,89.7712,89.8303,19193.0
2017-09-01 11:50:00,106.45,106.59,106.43,106.56,20532.0,89.8472,89.9653,89.8303,89.94,20532.0
2017-09-01 12:00:00,106.53,106.62,106.53,106.58,31869.0,89.9147,89.9906,89.9147,89.9569,31869.0
2017-09-01 12:10:00,106.59,106.7,106.54,106.68,30179.0,89.9653,90.0582,89.9231,90.0413,30179.0
2017-09-01 12:20:00,106.68,106.73,106.61,106.72,19387.0,90.0413,90.0835,89.9822,90.0751,19387.0
2017-09-01 12:30:00,106.71,106.76,106.69,106.76,16164.0,90.0666,90.1088,90.0497,90.1088,16164.0
2017-09-01 12:40:00,106.76,106.8,106.71,106.79,15362.0,90.1088,90.1426,90.0666,90.1341,15362.0
2017-09-01 12:50:00,106.78,106.81,106.67,106.69,16911.0,90.1257,90.151,90.0328,90.0497,16911.0
2017-09-01 13:00:00,106.69,106.76,106.62,106.66,21059.0,90.0497,90.1088,89.9906,90.0244,21059.0
2017-09-01 13:10:00,106.65,106.68,106.58,106.68,19662.0,90.016,90.0413,89.9569,90.0413,19662.0
2017-09-01 13:20:00,106.68,106.74,106.64,106.73,22405.0,90.0413,90.0919,90.0075,90.0835,22405.0
2017-09-01 13:30:00,106.73,106.74,106.71,106.73,13533.0,90.0835,90.0919,90.0666,90.0835,13533.0
2017-09-01 13:40:00,106.72,106.73,106.67,106.72,22420.0,90.0751,90.0835,90.0328,90.0751,22420.0
2017-09-01 13:50:00,106.72,106.82,106.7,106.82,24457.0,90.0751,90.1595,90.0582,90.1595,24457.0
2017-09-01 14:00:00,106.81,106.87,106.8,106.85,18974.0,90.151,90.2017,90.1426,90.1848,18974.0
2017-09-01 14:10:00,106.84,107.01,106.82,106.95,30377.0,90.1763,90.3198,90.1595,90.2692,30377.0
2017-09-01 14:20:00,106.96,107.03,106.96,107.02,25299.0,90.2776,90.3367,90.2776,90.3283,25299.0
2017-09-01 14:30:00,107.01,107.08,107.0,107.05,26166.0,90.3198,90.3789,90.3114,90.3536,26166.0
2017-09-01 14:40:00,107.06,107.2,107.05,107.06,31215.0,90.362,90.4802,90.3536,90.362,31215.0
2017-09-01 14:50:00,107.06,107.18,107.05,107.15,36390.0,90.362,90.4633,90.3536,90.438,36390.0
2017-09-01 15:00:00,107.16,107.28,107.13,107.25,40903.0,90.4464,90.5477,90.4211,90.5224,40903.0
2017-09-01 15:10:00,107.25,107.46,107.15,107.42,79972.0,90.5224,90.6996,90.438,90.6659,79972.0
2017-09-01 15:20:00,107.42,107.52,107.38,107.48,92620.0,90.6659,90.7503,90.6321,90.7165,92620.0
2017-09-01 15:30:00,107.49,107.58,107.39,107.56,135962.0,90.725,90.8009,90.6406,90.784,135962.0
2017-09-01 15:40:00,107.56,107.58,107.43,107.5,115190.0,90.784,90.8009,90.6743,90.7334,115190.0
2017-09-01 15:50:00,107.42,107.5,107.35,107.35,180988.0,90.6659,90.7334,90.6068,90.6068,180988.0
2017-09-05 09:30:00,106.64,107.25,106.55,106.88,134776.0,90.0075,90.5224,89.9316,90.2101,134776.0
2017-09-05 09:40:00,106.88,107.04,106.53,106.88,112523.0,90.2101,90.3451,89.9147,90.2101,112523.0
2017-09-05 09:50:00,106.9,107.46,106.82,107.36,119918.0,90.227,90.6996,90.1595,90.6152,119918.0
2017-09-05 10:00:00,107.34,107.56,107.26,107.5,171714.0,90.5984,90.784,90.5308,90.7334,171714.0
2017-09-05 10:10:00,107.51,107.51,107.17,107.22,100756.0,90.7418,90.7418,90.4549,90.4971,100756.0
2017-09-05 10:20:00,107.21,107.21,106.85,107.01,79794.0,90.4886,90.4886,90.1848,90.3198,79794.0
2017-09-05 10:30:00,107.02,107.24,106.98,107.04,136521.0,90.3283,90.5139,90.2945,90.3451,136521.0
2017-09-05 10:40:00,107.04,107.3,106.91,107.04,107734.0,90.3451,90.5646,90.2354,90.3451,107734.0
2017-09-05 10:50:00,107.02,107.03,106.53,106.78,68633.0,90.3283,90.3367,89.9147,90.1257,68633.0
2017-09-05 11:00:00,106.77,106.89,106.67,106.74,61880.0,90.1173,90.2185,90.0328,90.0919,61880.0
2017-09-05 11:10:00,106.75,106.97,106.69,106.84,79039.0,90.1004,90.2861,90.0497,90.1763,79039.0
2017-09-05 11:20:00,106.85,106.97,106.84,106.91,100961.0,90.1848,90.2861,90.1763,90.2354,100961.0
2017-09-05 11:30:00,106.9,107.04,106.79,106.97,101612.0,90.227,90.3451,90.1341,90.2861,101612.0
2017-09-05 11:40:00,106.97,106.97,106.56,106.62,207423.0,90.2861,90.2861,89.94,89.9906,207423.0
2017-09-05 11:50:00,106.62,106.8,106.61,106.69,111367.0,89.9906,90.1426,89.9822,90.0497,111367.0
2017-09-05 12:00:00,106.7,106.71,106.19,106.41,106533.0,90.0582,90.0666,89.6277,89.8134,106533.0
2017-09-05 12:10:00,106.44,106.49,106.37,106.45,57580.0,89.8387,89.8809,89.7796,89.8472,57580.0
2017-09-05 12:20:00,106.45,106.52,106.38,106.4,81032.0,89.8472,89.9062,89.7881,89.805,81032.0
2017-09-05 12:30:00,106.4,106.42,105.94,106.08,72664.0,89.805,89.8218,89.4167,89.5349,72664.0
2017-09-05 12:40:00,106.07,106.21,106.04,106.12,55866.0,89.5264,89.6446,89.5011,89.5686,55866.0
2017-09-05 12:50:00,106.13,106.2,106.07,106.17,42674.0,89.5771,89.6362,89.5264,89.6108,42674.0
2017-09-05 13:00:00,106.16,106.17,106.03,106.11,89773.0,89.6024,89.6108,89.4927,89.5602,89773.0
2017-09-05 13:10:00,106.11,106.33,106.07,106.33,65089.0,89.5602,89.7459,89.5264,89.7459,65089.0
2017-09-05 13:20:00,106.32,106.46,106.3,106.41,45141.0,89.7374,89.8556,89.7206,89.8134,45141.0
2017-09-05 13:30:00,106.41,106.57,106.35,106.48,123679.0,89.8134,89.9484,89.7628,89.8725,123679.0
2017-09-05 13:40:00,106.48,106.58,106.4,106.46,57328.0,89.8725,89.9569,89.805,89.8556,57328.0
2017-09-05 13:50:00,106.45,106.55,106.39,106.55,60010.0,89.8472,89.9316,89.7965,89.9316,60010.0
2017-09-05 14:00:00,106.52,106.67,106.5,106.52,62130.0,89.9062,90.0328,89.8894,89.9062,62130.0
2017-09-05 14:10:00,106.51,106.54,106.32,106.36,83050.0,89.8978,89.9231,89.7374,89.7712,83050.0
2017-09-05 14:20:00,106.36,106.47,106.2,106.36,52315.0,89.7712,89.864,89.6362,89.7712,52315.0
2017-09-05 14:30:00,106.37,106.44,106.26,106.32,53110.0,89.7796,89.8387,89.6868,89.7374,53110.0
2017-09-05 14:40:00,106.31,106.49,106.3,106.42,58746.0,89.729,89.8809,89.7206,89.8218,58746.0
2017-09-05 14:50:00,106.41,106.47,106.37,106.47,71175.0,89.8134,89.864,89.7796,89.864,71175.0
2017-09-05 15:00:00,106.47,106.48,106.32,106.39,86188.0,89.864,89.8725,89.7374,89.7965,86188.0
2017-09-05 15:10:00,106.39,106.46,106.36,106.4,80253.0,89.7965,89.8556,89.7712,89.805,80253.0
2017-09-05 15:20:00,106.4,106.63,106.32,106.57,96628.0,89.805,89.9991,89.7374,89.9484,96628.0
2017-09-05 15:30:00,106.56,106.58,106.39,106.41,86223.0,89.94,89.9569,89.7965,89.8134,86223.0
2017-09-05 15:40:00,106.4,106.49,106.38,106.4,143574.0,89.805,89.8809,89.7881,89.805,143574.0
2017-09-05 15:50:00,106.41,106.51,106.25,106.46,265788.0,89.8134,89.8978,89.6784,89.8556,265788.0
2017-09-06 09:30:00,106.94,107.15,106.66,106.76,45603.0,90.2607,90.438,90.0244,90.1088,45603.0
2017-09-06 09:40:00,106.79,106.93,106.72,106.81,53846.0,90.1341,90.2523,90.0751,90.151,53846.0
2017-09-06 09:50:00,106.82,106.91,106.74,106.77,37291.0,90.1595,90.2354,90.0919,90.1173,37291.0
2017-09-06 10:00:00,106.8,107.04,106.75,106.95,58730.0,90.1426,90.3451,90.1004,90.2692,58730.0
2017-09-06 10:10:00,106.95,107.22,106.93,107.14,83149.0,90.2692,90.4971,90.2523,90.4295,83149.0
2017-09-06 10:20:00,107.16,107.41,107.07,107.2,89467.0,90.4464,90.6574,90.3705,90.4802,89467.0
2017-09-06 10:30:00,107.19,107.2,106.73,106.75,58533.0,90.4717,90.4802,90.0835,90.1004,58533.0
2017-09-06 10:40:00,106.75,106.81,106.62,106.69,68474.0,90.1004,90.151,89.9906,90.0497,68474.0
2017-09-06 10:50:00,106.67,106.82,106.62,106.82,38724.0,90.0328,90.1595,89.9906,90.1595,38724.0
2017-09-06 11:00:00,106.82,106.85,106.76,106.78,34091.0,90.1595,90.1848,90.1088,90.1257,34091.0
2017-09-06 11:10:00,106.77,106.99,106.73,106.96,37351.0,90.1173,90.3029,90.0835,90.2776,37351.0
2017-09-06 11:20:00,106.96,107.01,106.79,106.98,35556.0,90.2776,90.3198,90.1341,90.2945,35556.0
2017-09-06 11:30:00,106.97,107.12,106.92,107.12,55800.0,90.2861,90.4127,90.2439,90.4127,55800.0
2017-09-06 11:40:00,107.13,107.26,107.09,107.25,48302.0,90.4211,90.5308,90.3873,90.5224,48302.0
2017-09-06 11:50:00,107.25,107.32,107.18,107.3,36870.0,90.5224,90.5815,90.4633,90.5646,36870.0
2017-09-06 12:00:00,107.32,107.83,107.31,107.63,73504.0,90.5815,91.0119,90.573,90.8431,73504.0
2017-09-06 12:10:00,107.64,107.87,107.64,107.82,33415.0,90.8516,91.0457,90.8516,91.0035,33415.0
2017-09-06 12:20:00,107.83,107.95,107.81,107.89,90267.0,91.0119,91.1132,90.995,91.0626,90267.0
2017-09-06 12:30:00,107.88,107.92,107.78,107.84,40789.0,91.0541,91.0879,90.9697,91.0204,40789.0
2017-09-06 12:40:00,107.83,107.92,107.66,107.66,40148.0,91.0119,91.0879,90.8684,90.8684,40148.0
2017-09-06 12:50:00,107.68,107.71,107.57,107.67,44652.0,90.8853,90.9106,90.7925,90.8769,44652.0
2017-09-06 13:00:00,107.65,107.85,107.59,107.76,149258.0,90.86,91.0288,90.8094,90.9528,149258.0
2017-09-06 13:10:00,107.76,108.03,107.74,108.01,54077.0,90.9528,91.1807,90.936,91.1639,54077.0
2017-09-06 13:20:00,108.0,108.19,107.97,108.12,77600.0,91.1554,91.3158,91.1301,91.2567,77600.0
2017-09-06 13:30:00,108.12,108.25,108.09,108.24,45959.0,91.2567,91.3664,91.2314,91.358,45959.0
2017-09-06 13:40:00,108.24,108.32,108.21,108.3,42307.0,91.358,91.4255,91.3327,91.4086,42307.0
2017-09-06 13:50:00,108.28,108.34,108.22,108.34,40200.0,91.3917,91.4424,91.3411,91.4424,40200.0
2017-09-06 14:00:00,108.34,108.53,108.33,108.53,63433.0,91.4424,91.6027,91.4339,91.6027,63433.0
2017-09-06 14:10:00,108.52,108.78,108.51,108.73,81015.0,91.5943,91.8138,91.5859,91.7716,81015.0
2017-09-06 14:20:00,108.73,108.86,108.69,108.83,152291.0,91.7716,91.8813,91.7378,91.856,152291.0
2017-09-06 14:30:00,108.84,109.13,108.4,108.41,156548.0,91.8644,92.1092,91.493,91.5015,156548.0
2017-09-06 14:40:00,108.39,108.51,108.24,108.35,82292.0,91.4846,91.5859,91.358,91.4508,82292.0
2017-09-06 14:50:00,108.37,108.46,108.17,108.19,77718.0,91.4677,91.5437,91.2989,91.3158,77718.0
2017-09-06 15:00:00,108.2,108.27,108.04,108.05,82629.0,91.3242,91.3833,91.1892,91.1976,82629.0
2017-09-06 15:10:00,108.04,108.18,107.99,108.16,88877.0,91.1892,91.3073,91.147,91.2905,88877.0
2017-09-06 15:20:00,108.17,108.21,108.11,108.13,43589.0,91.2989,91.3327,91.2483,91.2651,43589.0
2017-09-06 15:30:00,108.12,108.16,107.97,107.99,100314.0,91.2567,91.2905,91.1301,91.147,100314.0
2017-09-06 15:40:00,107.98,108.04,107.92,107.92,96950.0,91.1385,91.1892,91.0879,91.0879,96950.0
2017-09-06 15:50:00,107.94,108.13,107.93,108.05,239502.0,91.1048,91.2651,91.0963,91.1976,239502.0
2017-09-07 09:30:00,108.41,109.22,108.12,108.27,103571.0,91.9803,92.6676,91.7343,91.8615,103571.0
2017-09-07 09:40:00,108.3,108.79,108.3,108.61,85121.0,91.887,92.3027,91.887,92.15,85121.0
2017-09-07 09:50:00,108.63,109.26,108.56,109.21,77351.0,92.167,92.7015,92.1076,92.6591,77351.0
2017-09-07 10:00:00,109.24,109.49,108.78,108.82,196882.0,92.6845,92.8966,92.2942,92.3282,196882.0
2017-09-07 10:10:00,108.81,108.92,108.67,108.71,100875.0,92.3197,92.413,92.2009,92.2348,100875.0
2017-09-07 10:20:00,108.71,108.9,108.57,108.83,76087.0,92.2348,92.396,92.1161,92.3367,76087.0
2017-09-07 10:30:00,108.82,109.04,108.79,109.01,82167.0,92.3282,92.5148,92.3027,92.4894,82167.0
2017-09-07 10:40:00,109.02,109.13,108.99,109.1,116276.0,92.4979,92.5912,92.4724,92.5657,116276.0
2017-09-07 10:50:00,109.1,109.31,109.06,109.28,73030.0,92.5657,92.7439,92.5318,92.7185,73030.0
2017-09-07 11:00:00,109.28,109.45,109.19,109.22,46029.0,92.7185,92.8627,92.6421,92.6676,46029.0
2017-09-07 11:10:00,109.2,109.34,109.18,109.24,52589.0,92.6506,92.7694,92.6336,92.6845,52589.0
2017-09-07 11:20:00,109.24,109.34,109.15,109.31,72329.0,92.6845,92.7694,92.6082,92.7439,72329.0
2017-09-07 11:30:00,109.29,109.35,108.95,108.97,38301.0,92.7269,92.7779,92.4385,92.4554,38301.0
2017-09-07 11:40:00,108.97,109.05,108.83,108.83,38501.0,92.4554,92.5233,92.3367,92.3367,38501.0
2017-09-07 11:50:00,108.83,109.06,108.78,109.03,70291.0,92.3367,92.5318,92.2942,92.5063,70291.0
2017-09-07 12:00:00,109.02,109.08,108.86,108.91,63166.0,92.4979,92.5488,92.3621,92.4045,63166.0
2017-09-07 12:10:00,108.92,108.99,108.73,108.83,44495.0,92.413,92.4724,92.2518,92.3367,44495.0
2017-09-07 12:20:00,108.81,108.9,108.81,108.89,49515.0,92.3197,92.396,92.3197,92.3876,49515.0
2017-09-07 12:30:00,108.89,108.91,108.81,108.86,38875.0,92.3876,92.4045,92.3197,92.3621,38875.0
2017-09-07 12:40:00,108.87,108.91,108.84,108.88,32284.0,92.3706,92.4045,92.3451,92.3791,32284.0
2017-09-07 12:50:00,108.88,108.93,108.84,108.85,63996.0,92.3791,92.4215,92.3451,92.3536,63996.0
2017-09-07 13:00:00,108.86,108.93,108.84,108.88,54717.0,92.3621,92.4215,92.3451,92.3791,54717.0
2017-09-07 13:10:00,108.87,108.92,108.84,108.88,64862.0,92.3706,92.413,92.3451,92.3791,64862.0
2017-09-07 13:20:00,108.89,108.9,108.82,108.9,42101.0,92.3876,92.396,92.3282,92.396,42101.0
2017-09-07 13:30:00,108.88,108.9,108.84,108.88,27897.0,92.3791,92.396,92.3451,92.3791,27897.0
2017-09-07 13:40:00,108.87,108.89,108.85,108.88,30603.0,92.3706,92.3876,92.3536,92.3791,30603.0
2017-09-07 13:50:00,108.88,109.09,108.88,108.99,46911.0,92.3791,92.5573,92.3791,92.4724,46911.0
2017-09-07 14:00:00,109.0,109.06,108.93,108.94,36259.0,92.4809,92.5318,92.4215,92.43,36259.0
2017-09-07 14:10:00,108.95,108.96,108.84,108.91,48387.0,92.4385,92.447,92.3451,92.4045,48387.0
2017-09-07 14:20:00,108.91,108.91,108.83,108.85,86450.0,92.4045,92.4045,92.3367,92.3536,86450.0
2017-09-07 14:30:00,108.85,108.87,108.62,108.63,59226.0,92.3536,92.3706,92.1585,92.167,59226.0
2017-09-07 14:40:00,108.61,108.8,108.44,108.65,172670.0,92.15,92.3112,92.0058,92.1839,172670.0
2017-09-07 14:50:00,108.64,108.72,108.56,108.71,121894.0,92.1755,92.2433,92.1076,92.2348,121894.0
2017-09-07 15:00:00,108.71,108.71,108.6,108.67,45738.0,92.2348,92.2348,92.1415,92.2009,45738.0
2017-09-07 15:10:00,108.67,108.68,108.6,108.62,36764.0,92.2009,92.2094,92.1415,92.1585,36764.0
2017-09-07 15:20:00,108.63,108.77,108.61,108.67,77477.0,92.167,92.2858,92.15,92.2009,77477.0
2017-09-07 15:30:00,108.67,108.9,108.66,108.86,61786.0,92.2009,92.396,92.1924,92.3621,61786.0
2017-09-07 15:40:00,108.86,108.98,108.78,108.9,95546.0,92.3621,92.4639,92.2942,92.396,95546.0
2017-09-07 15:50:00,108.84,108.95,108.79,108.92,196507.0,92.3451,92.4385,92.3027,92.413,196507.0
2017-09-08 09:30:00,108.77,108.9,107.91,108.45,81819.0,92.2858,92.396,91.5561,92.0142,81819.0
2017-09-08 09:40:00,108.51,108.81,108.46,108.49,69014.0,92.0652,92.3197,92.0227,92.0482,69014.0
2017-09-08 09:50:00,108.52,108.53,108.08,108.28,44436.0,92.0736,92.0821,91.7003,91.87,44436.0
2017-09-08 10:00:00,108.3,108.47,108.19,108.47,71249.0,91.887,92.0312,91.7937,92.0312,71249.0
2017-09-08 10:10:00,108.47,108.65,108.4,108.55,49586.0,92.0312,92.1839,91.9718,92.0991,49586.0
2017-09-08 10:20:00,108.53,108.65,108.35,108.43,74205.0,92.0821,92.1839,91.9294,91.9973,74205.0
2017-09-08 10:30:00,108.43,108.65,108.37,108.52,28680.0,91.9973,92.1839,91.9464,92.0736,28680.0
2017-09-08 10:40:00,108.52,108.87,108.5,108.86,24223.0,92.0736,92.3706,92.0567,92.3621,24223.0
2017-09-08 10:50:00,108.88,108.97,108.77,108.85,23908.0,92.3791,92.4554,92.2858,92.3536,23908.0
2017-09-08 11:00:00,108.83,109.07,108.78,109.02,25710.0,92.3367,92.5403,92.2942,92.4979,25710.0
2017-09-08 11:10:00,109.03,109.27,109.02,109.2,37483.0,92.5063,92.71,92.4979,92.6506,37483.0
2017-09-08 11:20:00,109.2,109.44,109.14,109.44,40364.0,92.6506,92.8542,92.5997,92.8542,40364.0
2017-09-08 11:30:00,109.44,109.44,109.13,109.17,27898.0,92.8542,92.8542,92.5912,92.6251,27898.0
2017-09-08 11:40:00,109.16,109.2,109.01,109.07,22654.0,92.6166,92.6506,92.4894,92.5403,22654.0
2017-09-08 11:50:00,109.07,109.08,108.91,108.95,26497.0,92.5403,92.5488,92.4045,92.4385,26497.0
2017-09-08 12:00:00,108.94,108.98,108.83,108.94,42160.0,92.43,92.4639,92.3367,92.43,42160.0
2017-09-08 12:10:00,108.92,108.96,108.83,108.92,22414.0,92.413,92.447,92.3367,92.413,22414.0
2017-09-08 12:20:00,108.91,108.99,108.86,108.96,25052.0,92.4045,92.4724,92.3621,92.447,25052.0
2017-09-08 12:30:00,108.98,109.16,108.96,109.16,17937.0,92.4639,92.6166,92.447,92.6166,17937.0
2017-09-08 12:40:00,109.16,109.17,109.04,109.05,22917.0,92.6166,92.6251,92.5148,92.5233,22917.0
2017-09-08 12:50:00,109.03,109.04,108.94,108.94,22647.0,92.5063,92.5148,92.43,92.43,22647.0
2017-09-08 13:00:00,108.95,108.97,108.9,108.91,14152.0,92.4385,92.4554,92.396,92.4045,14152.0
2017-09-08 13:10:00,108.92,108.93,108.83,108.89,22184.0,92.413,92.4215,92.3367,92.3876,22184.0
2017-09-08 13:20:00,108.89,108.9,108.71,108.74,17731.0,92.3876,92.396,92.2348,92.2603,17731.0
2017-09-08 13:30:00,108.74,108.75,108.66,108.7,34389.0,92.2603,92.2688,92.1924,92.2264,34389.0
2017-09-08 13:40:00,108.7,108.74,108.65,108.69,50043.0,92.2264,92.2603,92.1839,92.2179,50043.0
2017-09-08 13:50:00,108.7,109.03,108.69,108.95,45509.0,92.2264,92.5063,92.2179,92.4385,45509.0
2017-09-08 14:00:00,108.94,109.27,108.94,109.27,48352.0,92.43,92.71,92.43,92.71,48352.0
2017-09-08 14:10:00,109.27,109.35,109.22,109.26,53784.0,92.71,92.7779,92.6676,92.7015,53784.0
2017-09-08 14:20:00,109.26,109.3,109.09,109.15,20097.0,92.7015,92.7354,92.5573,92.6082,20097.0
2017-09-08 14:30:00,109.12,109.17,109.02,109.03,30474.0,92.5827,92.6251,92.4979,92.5063,30474.0
2017-09-08 14:40:00,109.02,109.02,108.78,108.79,20883.0,92.4979,92.4979,92.2942,92.3027,20883.0
2017-09-08 14:50:00,108.78,108.86,108.72,108.77,21704.0,92.2942,92.3621,92.2433,92.2858,21704.0
2017-09-08 15:00:00,108.75,108.84,108.68,108.83,59116.0,92.2688,92.3451,92.2094,92.3367,59116.0
2017-09-08 15:10:00,108.84,108.88,108.78,108.81,78103.0,92.3451,92.3791,92.2942,92.3197,78103.0
2017-09-08 15:20:00,108.81,108.83,108.61,108.61,50960.0,92.3197,92.3367,92.15,92.15,50960.0
2017-09-08 15:30:00,108.61,108.64,108.52,108.53,52402.0,92.15,92.1755,92.0736,92.0821,52402.0
2017-09-08 15:40:00,108.54,108.54,108.45,108.52,60598.0,92.0906,92.0906,92.0142,92.0736,60598.0
2017-09-08 15:50:00,108.51,108.51,108.28,108.41,172605.0,92.0652,92.0652,91.87,91.9803,172605.0
2017-09-11 09:30:00,108.82,109.0,108.47,108.85,44221.0,92.3282,92.4809,92.0312,92.3536,44221.0
2017-09-11 09:40:00,108.89,108.89,108.45,108.45,69968.0,92.3876,92.3876,92.0142,92.0142,69968.0
2017-09-11 09:50:00,108.45,108.6,108.16,108.26,21351.0,92.0142,92.1415,91.7682,91.853,21351.0
2017-09-11 10:00:00,108.24,108.44,108.21,108.3,31795.0,91.8361,92.0058,91.8106,91.887,31795.0
2017-09-11 10:10:00,108.35,108.48,108.34,108.48,39208.0,91.9294,92.0397,91.9209,92.0397,39208.0
2017-09-11 10:20:00,108.47,108.48,108.32,108.36,38513.0,92.0312,92.0397,91.9039,91.9379,38513.0
2017-09-11 10:30:00,108.35,108.52,108.35,108.49,74763.0,91.9294,92.0736,91.9294,92.0482,74763.0
2017-09-11 10:40:00,108.47,108.54,108.36,108.5,28176.0,92.0312,92.0906,91.9379,92.0567,28176.0
2017-09-11 10:50:00,108.5,108.53,107.97,108.5,163613.0,92.0567,92.0821,91.607,92.0567,163613.0
2017-09-11 11:00:00,108.44,108.53,108.2,108.25,73802.0,92.0058,92.0821,91.8021,91.8446,73802.0
2017-09-11 11:10:00,108.24,108.26,108.01,108.06,84063.0,91.8361,91.853,91.6409,91.6834,84063.0
2017-09-11 11:20:00,108.07,108.19,107.97,108.06,35045.0,91.6918,91.7937,91.607,91.6834,35045.0
2017-09-11 11:30:00,108.06,108.09,107.87,107.87,21879.0,91.6834,91.7088,91.5221,91.5221,21879.0
2017-09-11 11:40:00,107.88,107.89,107.59,107.59,46730.0,91.5306,91.5391,91.2846,91.2846,46730.0
2017-09-11 11:50:00,107.59,107.64,107.42,107.51,35771.0,91.2846,91.327,91.1403,91.2167,35771.0
2017-09-11 12:00:00,107.5,107.59,107.48,107.5,26126.0,91.2082,91.2846,91.1913,91.2082,26126.0
2017-09-11 12:10:00,107.51,107.56,107.43,107.46,17830.0,91.2167,91.2591,91.1488,91.1743,17830.0
2017-09-11 12:20:00,107.49,107.53,107.38,107.38,25440.0,91.1997,91.2337,91.1064,91.1064,25440.0
2017-09-11 12:30:00,107.39,107.51,107.28,107.34,30683.0,91.1149,91.2167,91.0216,91.0725,30683.0
2017-09-11 12:40:00,107.33,107.45,107.33,107.35,20533.0,91.064,91.1658,91.064,91.081,20533.0
2017-09-11 12:50:00,107.33,107.37,107.22,107.27,22625.0,91.064,91.0979,90.9707,91.0131,22625.0
2017-09-11 13:00:00,107.28,107.34,107.1,107.24,60946.0,91.0216,91.0725,90.8688,90.9876,60946.0
2017-09-11 13:10:00,107.24,107.31,107.13,107.27,67953.0,90.9876,91.047,90.8943,91.0131,67953.0
2017-09-11 13:20:00,107.24,107.29,107.13,107.16,85889.0,90.9876,91.03,90.8943,90.9197,85889.0
2017-09-11 13:30:00,107.16,107.19,106.96,106.96,49771.0,90.9197,90.9452,90.7501,90.7501,49771.0
2017-09-11 13:40:00,106.95,107.07,106.85,107.04,154713.0,90.7416,90.8434,90.6567,90.8179,154713.0
2017-09-11 13:50:00,107.04,107.35,107.02,107.31,26235.0,90.8179,91.081,90.801,91.047,26235.0
2017-09-11 14:00:00,107.32,107.32,107.16,107.2,34195.0,91.0555,91.0555,90.9197,90.9537,34195.0
2017-09-11 14:10:00,107.21,107.41,107.2,107.41,28515.0,90.9622,91.1319,90.9537,91.1319,28515.0
2017-09-11 14:20:00,107.37,107.47,107.3,107.4,28900.0,91.0979,91.1828,91.0385,91.1234,28900.0
2017-09-11 14:30:00,107.39,107.44,107.34,107.36,20746.0,91.1149,91.1573,91.0725,91.0894,20746.0
2017-09-11 14:40:00,107.36,107.38,107.29,107.35,19205.0,91.0894,91.1064,91.03,91.081,19205.0
2017-09-11 14:50:00,107.35,107.37,107.26,107.32,27676.0,91.081,91.0979,91.0046,91.0555,27676.0
2017-09-11 15:00:00,107.3,107.36,107.28,107.29,22299.0,91.0385,91.0894,91.0216,91.03,22299.0
2017-09-11 15:10:00,107.3,107.44,107.28,107.38,28754.0,91.0385,91.1573,91.0216,91.1064,28754.0
2017-09-11 15:20:00,107.38,107.38,107.29,107.34,43688.0,91.1064,91.1064,91.03,91.0725,43688.0
2017-09-11 15:30:00,107.32,107.46,107.3,107.45,64554.0,91.0555,91.1743,91.0385,91.1658,64554.0
2017-09-11 15:40:00,107.45,107.46,107.35,107.39,73194.0,91.1658,91.1743,91.081,91.1149,73194.0
2017-09-11 15:50:00,107.4,107.54,107.39,107.49,163356.0,91.1234,91.2422,91.1149,91.1997,163356.0
2017-09-12 09:30:00,107.05,107.8,106.36,107.68,72150.0,90.8264,91.4628,90.241,91.3609,72150.0
2017-09-12 09:40:00,107.71,108.25,107.45,108.25,86355.0,91.3864,91.8446,91.1658,91.8446,86355.0
2017-09-12 09:50:00,108.25,108.49,108.16,108.46,38990.0,91.8446,92.0482,91.7682,92.0227,38990.0
2017-09-12 10:00:00,108.47,108.69,108.25,108.28,55313.0,92.0312,92.2179,91.8446,91.87,55313.0
2017-09-12 10:10:00,108.26,108.31,108.07,108.3,35329.0,91.853,91.8955,91.6918,91.887,35329.0
2017-09-12 10:20:00,108.32,108.4,108.11,108.19,44369.0,91.9039,91.9718,91.7258,91.7937,44369.0
2017-09-12 10:30:00,108.2,108.2,108.01,108.01,63350.0,91.8021,91.8021,91.6409,91.6409,63350.0
2017-09-12 10:40:00,108.01,108.17,107.99,108.01,56619.0,91.6409,91.7767,91.624,91.6409,56619.0
2017-09-12 10:50:00,108.01,108.05,107.96,108.04,43320.0,91.6409,91.6749,91.5985,91.6664,43320.0
2017-09-12 11:00:00,108.03,108.17,107.96,108.12,22117.0,91.6579,91.7767,91.5985,91.7343,22117.0
2017-09-12 11:10:00,108.11,108.18,107.97,108.04,32857.0,91.7258,91.7852,91.607,91.6664,32857.0
2017-09-12 11:20:00,108.03,108.15,107.99,108.04,27255.0,91.6579,91.7597,91.624,91.6664,27255.0
2017-09-12 11:30:00,108.04,108.17,107.97,108.11,20270.0,91.6664,91.7767,91.607,91.7258,20270.0
2017-09-12 11:40:00,108.09,108.11,108.04,108.05,18921.0,91.7088,91.7258,91.6664,91.6749,18921.0
2017-09-12 11:50:00,108.04,108.07,107.96,108.06,30747.0,91.6664,91.6918,91.5985,91.6834,30747.0
2017-09-12 12:00:00,108.06,108.2,108.04,108.17,17712.0,91.6834,91.8021,91.6664,91.7767,17712.0
2017-09-12 12:10:00,108.23,108.23,108.11,108.18,25343.0,91.8276,91.8276,91.7258,91.7852,25343.0
2017-09-12 12:20:00,108.18,108.18,108.09,108.15,26883.0,91.7852,91.7852,91.7088,91.7597,26883.0
2017-09-12 12:30:00,108.15,108.26,108.1,108.1,26380.0,91.7597,91.853,91.7173,91.7173,26380.0
2017-09-12 12:40:00,108.1,108.19,108.08,108.15,17049.0,91.7173,91.7937,91.7003,91.7597,17049.0
2017-09-12 12:50:00,108.13,108.15,108.05,108.13,30397.0,91.7427,91.7597,91.6749,91.7427,30397.0
2017-09-12 13:00:00,108.11,108.12,107.9,107.96,39669.0,91.7258,91.7343,91.5476,91.5985,39669.0
2017-09-12 13:10:00,107.96,108.03,107.89,107.96,22783.0,91.5985,91.6579,91.5391,91.5985,22783.0
2017-09-12 13:20:00,107.96,108.02,107.95,107.99,25611.0,91.5985,91.6494,91.59,91.624,25611.0
2017-09-12 13:30:00,108.0,108.13,108.0,108.05,24638.0,91.6324,91.7427,91.6324,91.6749,24638.0
2017-09-12 13:40:00,108.04,108.12,108.01,108.1,33908.0,91.6664,91.7343,91.6409,91.7173,33908.0
2017-09-12 13:50:00,108.09,108.09,107.99,108.01,43148.0,91.7088,91.7088,91.624,91.6409,43148.0
2017-09-12 14:00:00,108.02,108.16,108.0,108.05,36067.0,91.6494,91.7682,91.6324,91.6749,36067.0
2017-09-12 14:10:00,108.05,108.1,108.05,108.05,27799.0,91.6749,91.7173,91.6749,91.6749,27799.0
2017-09-12 14:20:00,108.05,108.13,108.01,108.11,29900.0,91.6749,91.7427,91.6409,91.7258,29900.0
2017-09-12 14:30:00,108.11,108.12,107.89,107.96,64642.0,91.7258,91.7343,91.5391,91.5985,64642.0
2017-09-12 14:40:00,107.96,108.01,107.73,107.74,37335.0,91.5985,91.6409,91.4034,91.4118,37335.0
2017-09-12 14:50:00,107.74,107.8,107.63,107.77,38934.0,91.4118,91.4628,91.3185,91.4373,38934.0
2017-09-12 15:00:00,107.78,107.82,107.58,107.59,44263.0,91.4458,91.4797,91.2761,91.2846,44263.0
2017-09-12 15:10:00,107.6,107.62,107.57,107.58,44235.0,91.2931,91.31,91.2676,91.2761,44235.0
2017-09-12 15:20:00,107.59,107.68,107.58,107.64,42242.0,91.2846,91.3609,91.2761,91.327,42242.0
2017-09-12 15:30:00,107.63,107.73,107.58,107.71,53299.0,91.3185,91.4034,91.2761,91.3864,53299.0
2017-09-12 15:40:00,107.71,107.77,107.66,107.73,66149.0,91.3864,91.4373,91.344,91.4034,66149.0
2017-09-12 15:50:00,107.73,107.92,107.72,107.91,166214.0,91.4034,91.5646,91.3949,91.5561,166214.0
2017-09-13 09:30:00,107.88,107.92,107.61,107.78,45590.0,91.5306,91.5646,91.3016,91.4458,45590.0
2017-09-13 09:40:00,107.78,107.9,107.47,107.5,28450.0,91.4458,91.5476,91.1828,91.2082,28450.0
2017-09-13 09:50:00,107.57,107.74,107.35,107.4,52210.0,91.2676,91.4118,91.081,91.1234,52210.0
2017-09-13 10:00:00,107.44,107.59,107.34,107.5,57329.0,91.1573,91.2846,91.0725,91.2082,57329.0
2017-09-13 10:10:00,107.54,107.71,107.33,107.5,146618.0,91.2422,91.3864,91.064,91.2082,146618.0
2017-09-13 10:20:00,107.52,107.7,107.4,107.66,92357.0,91.2252,91.3779,91.1234,91.344,92357.0
2017-09-13 10:30:00,107.73,107.73,107.26,107.28,54319.0,91.4034,91.4034,91.0046,91.0216,54319.0
2017-09-13 10:40:00,107.28,107.7,107.28,107.68,36925.0,91.0216,91.3779,91.0216,91.3609,36925.0
2017-09-13 10:50:00,107.69,107.69,107.47,107.57,51421.0,91.3694,91.3694,91.1828,91.2676,51421.0
2017-09-13 11:00:00,107.57,107.67,107.51,107.6,25472.0,91.2676,91.3525,91.2167,91.2931,25472.0
2017-09-13 11:10:00,107.64,107.67,107.54,107.59,23132.0,91.327,91.3525,91.2422,91.2846,23132.0
2017-09-13 11:20:00,107.57,107.63,107.51,107.58,17269.0,91.2676,91.3185,91.2167,91.2761,17269.0
2017-09-13 11:30:00,107.58,107.62,107.34,107.38,21495.0,91.2761,91.31,91.0725,91.1064,21495.0
2017-09-13 11:40:00,107.4,107.58,107.34,107.5,16589.0,91.1234,91.2761,91.0725,91.2082,16589.0
2017-09-13 11:50:00,107.51,107.63,107.51,107.57,26024.0,91.2167,91.3185,91.2167,91.2676,26024.0
2017-09-13 12:00:00,107.57,107.83,107.55,107.79,19199.0,91.2676,91.4882,91.2506,91.4543,19199.0
2017-09-13 12:10:00,107.81,107.91,107.78,107.88,16106.0,91.4712,91.5561,91.4458,91.5306,16106.0
2017-09-13 12:20:00,107.87,107.97,107.78,107.94,24568.0,91.5221,91.607,91.4458,91.5815,24568.0
2017-09-13 12:30:00,107.96,107.97,107.78,107.9,12598.0,91.5985,91.607,91.4458,91.5476,12598.0
2017-09-13 12:40:00,107.92,107.97,107.86,107.9,12936.0,91.5646,91.607,91.5137,91.5476,12936.0
2017-09-13 12:50:00,107.87,107.89,107.69,107.72,15189.0,91.5221,91.5391,91.3694,91.3949,15189.0
2017-09-13 13:00:00,107.71,107.84,107.7,107.83,26959.0,91.3864,91.4967,91.3779,91.4882,26959.0
2017-09-13 13:10:00,107.86,107.91,107.8,107.9,16763.0,91.5137,91.5561,91.4628,91.5476,16763.0
2017-09-13 13:20:00,107.91,107.91,107.83,107.84,24208.0,91.5561,91.5561,91.4882,91.4967,24208.0
2017-09-13 13:30:00,107.85,107.91,107.78,107.83,15600.0,91.5052,91.5561,91.4458,91.4882,15600.0
2017-09-13 13:40:00,107.84,107.88,107.78,107.82,17173.0,91.4967,91.5306,91.4458,91.4797,17173.0
2017-09-13 13:50:00,107.83,107.88,107.76,107.76,13781.0,91.4882,91.5306,91.4288,91.4288,13781.0
2017-09-13 14:00:00,107.75,107.86,107.74,107.82,12055.0,91.4203,91.5137,91.4118,91.4797,12055.0
2017-09-13 14:10:00,107.85,107.87,107.76,107.84,18225.0,91.5052,91.5221,91.4288,91.4967,18225.0
2017-09-13 14:20:00,107.84,107.89,107.79,107.81,23907.0,91.4967,91.5391,91.4543,91.4712,23907.0
2017-09-13 14:30:00,107.81,107.92,107.78,107.89,14766.0,91.4712,91.5646,91.4458,91.5391,14766.0
2017-09-13 14:40:00,107.87,107.89,107.69,107.71,31201.0,91.5221,91.5391,91.3694,91.3864,31201.0
2017-09-13 14:50:00,107.74,107.77,107.62,107.63,18793.0,91.4118,91.4373,91.31,91.3185,18793.0
2017-09-13 15:00:00,107.66,107.73,107.64,107.67,19367.0,91.344,91.4034,91.327,91.3525,19367.0
2017-09-13 15:10:00,107.67,107.71,107.57,107.68,27471.0,91.3525,91.3864,91.2676,91.3609,27471.0
2017-09-13 15:20:00,107.67,107.71,107.62,107.63,17968.0,91.3525,91.3864,91.31,91.3185,17968.0
2017-09-13 15:30:00,107.63,107.65,107.44,107.48,65036.0,91.3185,91.3355,91.1573,91.1913,65036.0
2017-09-13 15:40:00,107.47,107.48,107.26,107.26,77941.0,91.1828,91.1913,91.0046,91.0046,77941.0
2017-09-13 15:50:00,107.27,107.39,107.16,107.2,267630.0,91.0131,91.1149,90.9197,90.9537,267630.0
2017-09-14 09:30:00,106.64,107.0,106.33,106.85,71027.0,90.4786,90.784,90.2155,90.6567,71027.0
2017-09-14 09:40:00,106.89,107.05,106.54,106.54,32800.0,90.6907,90.8264,90.3937,90.3937,32800.0
2017-09-14 09:50:00,106.55,106.97,106.49,106.68,42976.0,90.4022,90.7585,90.3513,90.5125,42976.0
2017-09-14 10:00:00,106.71,107.08,106.68,106.8,75221.0,90.5379,90.8519,90.5125,90.6143,75221.0
2017-09-14 10:10:00,106.8,107.03,106.8,106.95,26941.0,90.6143,90.8095,90.6143,90.7416,26941.0
2017-09-14 10:20:00,106.94,107.04,106.84,107.03,27551.0,90.7331,90.8179,90.6482,90.8095,27551.0
2017-09-14 10:30:00,107.02,107.09,106.91,106.94,35527.0,90.801,90.8604,90.7076,90.7331,35527.0
2017-09-14 10:40:00,106.97,107.08,106.94,106.95,26207.0,90.7585,90.8519,90.7331,90.7416,26207.0
2017-09-14 10:50:00,106.94,106.99,106.79,106.8,23407.0,90.7331,90.7755,90.6058,90.6143,23407.0
2017-09-14 11:00:00,106.79,106.95,106.79,106.9,24387.0,90.6058,90.7416,90.6058,90.6992,24387.0
2017-09-14 11:10:00,106.91,107.05,106.89,107.01,27418.0,90.7076,90.8264,90.6907,90.7925,27418.0
2017-09-14 11:20:00,107.01,107.23,106.98,107.15,24092.0,90.7925,90.9791,90.767,90.9113,24092.0
2017-09-14 11:30:00,107.14,107.15,107.02,107.02,21623.0,90.9028,90.9113,90.801,90.801,21623.0
2017-09-14 11:40:00,107.02,107.07,106.82,106.82,22756.0,90.801,90.8434,90.6313,90.6313,22756.0
2017-09-14 11:50:00,106.83,107.04,106.82,106.98,22649.0,90.6398,90.8179,90.6313,90.767,22649.0
2017-09-14 12:00:00,106.97,107.02,106.91,106.91,13935.0,90.7585,90.801,90.7076,90.7076,13935.0
2017-09-14 12:10:00,106.9,106.91,106.77,106.87,28475.0,90.6992,90.7076,90.5889,90.6737,28475.0
2017-09-14 12:20:00,106.86,106.9,106.75,106.78,17269.0,90.6652,90.6992,90.5719,90.5973,17269.0
2017-09-14 12:30:00,106.77,106.77,106.7,106.72,15140.0,90.5889,90.5889,90.5295,90.5464,15140.0
2017-09-14 12:40:00,106.73,106.82,106.67,106.68,34498.0,90.5549,90.6313,90.504,90.5125,34498.0
2017-09-14 12:50:00,106.68,106.78,106.65,106.78,20466.0,90.5125,90.5973,90.487,90.5973,20466.0
2017-09-14 13:00:00,106.78,106.79,106.6,106.61,18082.0,90.5973,90.6058,90.4446,90.4531,18082.0
2017-09-14 13:10:00,106.61,106.63,106.53,106.61,24055.0,90.4531,90.4701,90.3852,90.4531,24055.0
2017-09-14 13:20:00,106.61,106.67,106.56,106.65,26777.0,90.4531,90.504,90.4107,90.487,26777.0
2017-09-14 13:30:00,106.64,106.65,106.59,106.59,20115.0,90.4786,90.487,90.4361,90.4361,20115.0
2017-09-14 13:40:00,106.59,106.62,106.47,106.52,23963.0,90.4361,90.4616,90.3343,90.3767,23963.0
2017-09-14 13:50:00,106.52,106.55,106.46,106.53,22905.0,90.3767,90.4022,90.3258,90.3852,22905.0
2017-09-14 14:00:00,106.53,106.6,106.49,106.6,26954.0,90.3852,90.4446,90.3513,90.4446,26954.0
2017-09-14 14:10:00,106.6,106.77,106.6,106.75,56739.0,90.4446,90.5889,90.4446,90.5719,56739.0
2017-09-14 14:20:00,106.77,106.92,106.75,106.83,31249.0,90.5889,90.7161,90.5719,90.6398,31249.0
2017-09-14 14:30:00,106.81,106.88,106.78,106.84,19111.0,90.6228,90.6822,90.5973,90.6482,19111.0
2017-09-14 14:40:00,106.84,106.88,106.79,106.88,25157.0,90.6482,90.6822,90.6058,90.6822,25157.0
2017-09-14 14:50:00,106.9,106.97,106.84,106.91,22306.0,90.6992,90.7585,90.6482,90.7076,22306.0
2017-09-14 15:00:00,106.91,107.0,106.88,106.99,26971.0,90.7076,90.784,90.6822,90.7755,26971.0
2017-09-14 15:10:00,107.0,107.0,106.94,106.95,21813.0,90.784,90.784,90.7331,90.7416,21813.0
2017-09-14 15:20:00,106.94,106.94,106.84,106.93,30945.0,90.7331,90.7331,90.6482,90.7246,30945.0
2017-09-14 15:30:00,106.93,106.94,106.81,106.86,50205.0,90.7246,90.7331,90.6228,90.6652,50205.0
2017-09-14 15:40:00,106.86,106.89,106.8,106.8,52445.0,90.6652,90.6907,90.6143,90.6143,52445.0
2017-09-14 15:50:00,106.81,106.9,106.73,106.8,156354.0,90.6228,90.6992,90.5549,90.6143,156354.0
2017-09-15 09:30:00,106.46,107.79,106.25,107.07,586461.0,90.3258,91.4543,90.1477,90.8434,586461.0
2017-09-15 09:40:00,107.08,107.42,106.96,107.0,50806.0,90.8519,91.1403,90.7501,90.784,50806.0
2017-09-15 09:50:00,106.98,107.13,106.68,106.74,27095.0,90.767,90.8943,90.5125,90.5634,27095.0
2017-09-15 10:00:00,106.77,106.94,106.64,106.67,23624.0,90.5889,90.7331,90.4786,90.504,23624.0
2017-09-15 10:10:00,106.66,106.79,106.56,106.75,32999.0,90.4955,90.6058,90.4107,90.5719,32999.0
2017-09-15 10:20:00,106.74,106.74,106.47,106.55,35340.0,90.5634,90.5634,90.3343,90.4022,35340.0
2017-09-15 10:30:00,106.56,106.74,106.47,106.68,36743.0,90.4107,90.5634,90.3343,90.5125,36743.0
2017-09-15 10:40:00,106.68,107.05,106.64,107.04,31690.0,90.5125,90.8264,90.4786,90.8179,31690.0
2017-09-15 10:50:00,107.04,107.06,106.87,106.9,24527.0,90.8179,90.8349,90.6737,90.6992,24527.0
2017-09-15 11:00:00,106.9,106.93,106.76,106.87,19592.0,90.6992,90.7246,90.5804,90.6737,19592.0
2017-09-15 11:10:00,106.87,106.92,106.76,106.83,32078.0,90.6737,90.7161,90.5804,90.6398,32078.0
2017-09-15 11:20:00,106.8,106.92,106.8,106.87,25984.0,90.6143,90.7161,90.6143,90.6737,25984.0
2017-09-15 11:30:00,106.87,106.93,106.83,106.9,27440.0,90.6737,90.7246,90.6398,90.6992,27440.0
2017-09-15 11:40:00,106.91,106.94,106.82,106.88,13689.0,90.7076,90.7331,90.6313,90.6822,13689.0
2017-09-15 11:50:00,106.9,106.91,106.86,106.87,14515.0,90.6992,90.7076,90.6652,90.6737,14515.0
2017-09-15 12:00:00,106.88,106.91,106.83,106.88,15016.0,90.6822,90.7076,90.6398,90.6822,15016.0
2017-09-15 12:10:00,106.87,106.92,106.87,106.9,20229.0,90.6737,90.7161,90.6737,90.6992,20229.0
2017-09-15 12:20:00,106.9,107.0,106.87,106.97,43295.0,90.6992,90.784,90.6737,90.7585,43295.0
2017-09-15 12:30:00,106.96,107.06,106.89,106.89,25762.0,90.7501,90.8349,90.6907,90.6907,25762.0
2017-09-15 12:40:00,106.89,107.02,106.85,106.99,23750.0,90.6907,90.801,90.6567,90.7755,23750.0
2017-09-15 12:50:00,107.01,107.01,106.92,106.96,16660.0,90.7925,90.7925,90.7161,90.7501,16660.0
2017-09-15 13:00:00,106.96,107.01,106.91,106.99,17211.0,90.7501,90.7925,90.7076,90.7755,17211.0
2017-09-15 13:10:00,106.98,107.02,106.89,106.92,21311.0,90.767,90.801,90.6907,90.7161,21311.0
2017-09-15 13:20:00,106.92,107.01,106.92,106.98,16523.0,90.7161,90.7925,90.7161,90.767,16523.0
2017-09-15 13:30:00,106.96,107.0,106.83,106.87,17932.0,90.7501,90.784,90.6398,90.6737,17932.0
2017-09-15 13:40:00,106.87,106.91,106.84,106.87,17707.0,90.6737,90.7076,90.6482,90.6737,17707.0
2017-09-15 13:50:00,106.87,106.9,106.76,106.76,19810.0,90.6737,90.6992,90.5804,90.5804,19810.0
2017-09-15 14:00:00,106.77,106.78,106.69,106.78,24325.0,90.5889,90.5973,90.521,90.5973,24325.0
2017-09-15 14:10:00,106.78,106.87,106.77,106.82,20810.0,90.5973,90.6737,90.5889,90.6313,20810.0
2017-09-15 14:20:00,106.82,106.85,106.68,106.82,38948.0,90.6313,90.6567,90.5125,90.6313,38948.0
2017-09-15 14:30:00,106.83,106.84,106.67,106.73,34550.0,90.6398,90.6482,90.504,90.5549,34550.0
2017-09-15 14:40:00,106.72,106.75,106.64,106.73,27437.0,90.5464,90.5719,90.4786,90.5549,27437.0
2017-09-15 14:50:00,106.72,106.77,106.67,106.74,30219.0,90.5464,90.5889,90.504,90.5634,30219.0
2017-09-15 15:00:00,106.73,106.83,106.72,106.83,23413.0,90.5549,90.6398,90.5464,90.6398,23413.0
2017-09-15 15:10:00,106.83,106.89,106.81,106.88,27683.0,90.6398,90.6907,90.6228,90.6822,27683.0
2017-09-15 15:20:00,106.88,106.93,106.79,106.82,32050.0,90.6822,90.7246,90.6058,90.6313,32050.0
2017-09-15 15:30:00,106.83,106.87,106.73,106.8,42382.0,90.6398,90.6737,90.5549,90.6143,42382.0
2017-09-15 15:40:00,106.81,106.83,106.66,106.7,65997.0,90.6228,90.6398,90.4955,90.5295,65997.0
2017-09-15 15:50:00,106.7,106.94,106.67,106.69,308052.0,90.5295,90.7331,90.504,90.521,308052.0
2017-09-18 09:30:00,106.83,106.96,106.49,106.8,56783.0,90.6398,90.7501,90.3513,90.6143,56783.0
2017-09-18 09:40:00,106.8,106.82,106.47,106.57,45315.0,90.6143,90.6313,90.3343,90.4192,45315.0
2017-09-18 09:50:00,106.54,106.84,106.44,106.84,39418.0,90.3937,90.6482,90.3089,90.6482,39418.0
2017-09-18 10:00:00,106.86,106.87,106.68,106.74,36430.0,90.6652,90.6737,90.5125,90.5634,36430.0
2017-09-18 10:10:00,106.72,106.78,106.62,106.63,37521.0,90.5464,90.5973,90.4616,90.4701,37521.0
2017-09-18 10:20:00,106.63,106.71,106.59,106.63,33376.0,90.4701,90.5379,90.4361,90.4701,33376.0
2017-09-18 10:30:00,106.62,106.62,106.5,106.5,38916.0,90.4616,90.4616,90.3598,90.3598,38916.0
2017-09-18 10:40:00,106.5,106.62,106.5,106.58,19013.0,90.3598,90.4616,90.3598,90.4276,19013.0
2017-09-18 10:50:00,106.58,106.59,106.48,106.54,30379.0,90.4276,90.4361,90.3428,90.3937,30379.0
2017-09-18 11:00:00,106.54,106.69,106.48,106.68,16133.0,90.3937,90.521,90.3428,90.5125,16133.0
2017-09-18 11:10:00,106.68,106.69,106.56,106.59,20967.0,90.5125,90.521,90.4107,90.4361,20967.0
2017-09-18 11:20:00,106.58,106.66,106.49,106.54,29665.0,90.4276,90.4955,90.3513,90.3937,29665.0
2017-09-18 11:30:00,106.55,106.63,106.49,106.61,19781.0,90.4022,90.4701,90.3513,90.4531,19781.0
2017-09-18 11:40:00,106.63,106.7,106.58,106.58,21040.0,90.4701,90.5295,90.4276,90.4276,21040.0
2017-09-18 11:50:00,106.56,106.59,106.5,106.58,19656.0,90.4107,90.4361,90.3598,90.4276,19656.0
2017-09-18 12:00:00,106.56,106.67,106.5,106.66,22674.0,90.4107,90.504,90.3598,90.4955,22674.0
2017-09-18 12:10:00,106.67,106.68,106.59,106.64,27052.0,90.504,90.5125,90.4361,90.4786,27052.0
2017-09-18 12:20:00,106.67,106.76,106.55,106.57,19665.0,90.504,90.5804,90.4022,90.4192,19665.0
2017-09-18 12:30:00,106.57,106.57,106.45,106.47,25572.0,90.4192,90.4192,90.3174,90.3343,25572.0
2017-09-18 12:40:00,106.45,106.57,106.45,106.57,8957.0,90.3174,90.4192,90.3174,90.4192,8957.0
2017-09-18 12:50:00,106.56,106.58,106.43,106.51,11358.0,90.4107,90.4276,90.3004,90.3683,11358.0
2017-09-18 13:00:00,106.51,106.54,106.42,106.45,17079.0,90.3683,90.3937,90.2919,90.3174,17079.0
2017-09-18 13:10:00,106.44,106.44,106.31,106.33,37363.0,90.3089,90.3089,90.1986,90.2155,37363.0
2017-09-18 13:20:00,106.33,106.35,106.3,106.34,20639.0,90.2155,90.2325,90.1901,90.224,20639.0
2017-09-18 13:30:00,106.32,106.49,106.25,106.45,24195.0,90.2071,90.3513,90.1477,90.3174,24195.0
2017-09-18 13:40:00,106.44,106.46,106.38,106.4,31586.0,90.3089,90.3258,90.258,90.2749,31586.0
2017-09-18 13:50:00,106.39,106.46,106.39,106.46,25988.0,90.2664,90.3258,90.2664,90.3258,25988.0
2017-09-18 14:00:00,106.45,106.46,106.4,106.42,18314.0,90.3174,90.3258,90.2749,90.2919,18314.0
2017-09-18 14:10:00,106.43,106.45,106.37,106.4,33273.0,90.3004,90.3174,90.2495,90.2749,33273.0
2017-09-18 14:20:00,106.38,106.54,106.36,106.46,15427.0,90.258,90.3937,90.241,90.3258,15427.0
2017-09-18 14:30:00,106.47,106.49,106.38,106.42,12203.0,90.3343,90.3513,90.258,90.2919,12203.0
2017-09-18 14:40:00,106.42,106.53,106.42,106.52,14185.0,90.2919,90.3852,90.2919,90.3767,14185.0
2017-09-18 14:50:00,106.53,106.62,106.49,106.56,15582.0,90.3852,90.4616,90.3513,90.4107,15582.0
2017-09-18 15:00:00,106.56,106.66,106.53,106.6,17379.0,90.4107,90.4955,90.3852,90.4446,17379.0
2017-09-18 15:10:00,106.6,106.66,106.58,106.64,14062.0,90.4446,90.4955,90.4276,90.4786,14062.0
2017-09-18 15:20:00,106.64,106.7,106.62,106.67,21492.0,90.4786,90.5295,90.4616,90.504,21492.0
2017-09-18 15:30:00,106.68,106.77,106.66,106.7,33901.0,90.5125,90.5889,90.4955,90.5295,33901.0
2017-09-18 15:40:00,106.7,106.72,106.62,106.66,43175.0,90.5295,90.5464,90.4616,90.4955,43175.0
2017-09-18 15:50:00,106.59,106.66,106.53,106.55,140979.0,90.4361,90.4955,90.3852,90.4022,140979.0
2017-09-19 09:30:00,106.95,107.14,106.7,106.83,49417.0,90.7416,90.9028,90.5295,90.6398,49417.0
2017-09-19 09:40:00,106.81,107.06,106.71,106.79,39259.0,90.6228,90.8349,90.5379,90.6058,39259.0
2017-09-19 09:50:00,106.78,106.91,106.73,106.82,55610.0,90.5973,90.7076,90.5549,90.6313,55610.0
2017-09-19 10:00:00,106.82,107.0,106.78,106.8,36076.0,90.6313,90.784,90.5973,90.6143,36076.0
2017-09-19 10:10:00,106.81,107.13,106.8,106.96,28382.0,90.6228,90.8943,90.6143,90.7501,28382.0
2017-09-19 10:20:00,106.94,106.98,106.85,106.96,38750.0,90.7331,90.767,90.6567,90.7501,38750.0
2017-09-19 10:30:00,106.95,106.97,106.88,106.96,27764.0,90.7416,90.7585,90.6822,90.7501,27764.0
2017-09-19 10:40:00,106.95,107.11,106.89,107.09,25936.0,90.7416,90.8773,90.6907,90.8604,25936.0
2017-09-19 10:50:00,107.09,107.27,107.07,107.25,27993.0,90.8604,91.0131,90.8434,90.9961,27993.0
2017-09-19 11:00:00,107.25,107.27,107.13,107.13,30145.0,90.9961,91.0131,90.8943,90.8943,30145.0
2017-09-19 11:10:00,107.13,107.39,107.03,107.36,41545.0,90.8943,91.1149,90.8095,91.0894,41545.0
2017-09-19 11:20:00,107.34,107.4,107.26,107.26,42272.0,91.0725,91.1234,91.0046,91.0046,42272.0
2017-09-19 11:30:00,107.25,107.38,107.24,107.32,14568.0,90.9961,91.1064,90.9876,91.0555,14568.0
2017-09-19 11:40:00,107.31,107.41,107.27,107.38,13925.0,91.047,91.1319,91.0131,91.1064,13925.0
2017-09-19 11:50:00,107.39,107.4,107.27,107.37,13907.0,91.1149,91.1234,91.0131,91.0979,13907.0
2017-09-19 12:00:00,107.36,107.42,107.34,107.35,36464.0,91.0894,91.1403,91.0725,91.081,36464.0
2017-09-19 12:10:00,107.36,107.42,107.35,107.4,16816.0,91.0894,91.1403,91.081,91.1234,16816.0
2017-09-19 12:20:00,107.4,107.51,107.39,107.48,14769.0,91.1234,91.2167,91.1149,91.1913,14769.0
2017-09-19 12:30:00,107.48,107.55,107.47,107.5,14950.0,91.1913,91.2506,91.1828,91.2082,14950.0
2017-09-19 12:40:00,107.49,107.54,107.46,107.52,12416.0,91.1997,91.2422,91.1743,91.2252,12416.0
2017-09-19 12:50:00,107.51,107.58,107.48,107.51,25635.0,91.2167,91.2761,91.1913,91.2167,25635.0
2017-09-19 13:00:00,107.51,107.57,107.49,107.54,13764.0,91.2167,91.2676,91.1997,91.2422,13764.0
2017-09-19 13:10:00,107.55,107.56,107.44,107.45,15467.0,91.2506,91.2591,91.1573,91.1658,15467.0
2017-09-19 13:20:00,107.45,107.52,107.43,107.5,14108.0,91.1658,91.2252,91.1488,91.2082,14108.0
2017-09-19 13:30:00,107.48,107.52,107.45,107.49,21583.0,91.1913,91.2252,91.1658,91.1997,21583.0
2017-09-19 13:40:00,107.49,107.53,107.44,107.46,29175.0,91.1997,91.2337,91.1573,91.1743,29175.0
2017-09-19 13:50:00,107.46,107.48,107.41,107.47,20563.0,91.1743,91.1913,91.1319,91.1828,20563.0
2017-09-19 14:00:00,107.48,107.55,107.42,107.44,23514.0,91.1913,91.2506,91.1403,91.1573,23514.0
2017-09-19 14:10:00,107.43,107.46,107.34,107.42,26240.0,91.1488,91.1743,91.0725,91.1403,26240.0
2017-09-19 14:20:00,107.42,107.5,107.39,107.45,21921.0,91.1403,91.2082,91.1149,91.1658,21921.0
2017-09-19 14:30:00,107.44,107.52,107.42,107.47,42469.0,91.1573,91.2252,91.1403,91.1828,42469.0
2017-09-19 14:40:00,107.47,107.71,107.44,107.67,29466.0,91.1828,91.3864,91.1573,91.3525,29466.0
2017-09-19 14:50:00,107.66,107.66,107.42,107.49,19586.0,91.344,91.344,91.1403,91.1997,19586.0
2017-09-19 15:00:00,107.49,107.57,107.41,107.53,32928.0,91.1997,91.2676,91.1319,91.2337,32928.0
2017-09-19 15:10:00,107.53,107.55,107.42,107.49,30943.0,91.2337,91.2506,91.1403,91.1997,30943.0
2017-09-19 15:20:00,107.49,107.55,107.45,107.49,44299.0,91.1997,91.2506,91.1658,91.1997,44299.0
2017-09-19 15:30:00,107.48,107.6,107.48,107.57,61678.0,91.1913,91.2931,91.1913,91.2676,61678.0
2017-09-19 15:40:00,107.57,107.6,107.49,107.5,52918.0,91.2676,91.2931,91.1997,91.2082,52918.0
2017-09-19 15:50:00,107.51,107.54,107.43,107.48,141648.0,91.2167,91.2422,91.1488,91.1913,141648.0
2017-09-20 09:30:00,107.63,107.94,107.49,107.73,42793.0,91.3185,91.5815,91.1997,91.4034,42793.0
2017-09-20 09:40:00,107.66,107.77,107.53,107.64,29519.0,91.344,91.4373,91.2337,91.327,29519.0
2017-09-20 09:50:00,107.62,107.63,107.11,107.34,32256.0,91.31,91.3185,90.8773,91.0725,32256.0
2017-09-20 10:00:00,107.41,107.5,107.28,107.44,28044.0,91.1319,91.2082,91.0216,91.1573,28044.0
2017-09-20 10:10:00,107.46,107.5,107.37,107.37,41386.0,91.1743,91.2082,91.0979,91.0979,41386.0
2017-09-20 10:20:00,107.36,107.4,107.3,107.38,25341.0,91.0894,91.1234,91.0385,91.1064,25341.0
2017-09-20 10:30:00,107.4,107.5,107.37,107.45,33722.0,91.1234,91.2082,91.0979,91.1658,33722.0
2017-09-20 10:40:00,107.45,107.51,107.32,107.33,35829.0,91.1658,91.2167,91.0555,91.064,35829.0
2017-09-20 10:50:00,107.34,107.4,106.93,106.94,72269.0,91.0725,91.1234,90.7246,90.7331,72269.0
2017-09-20 11:00:00,106.97,107.15,106.97,107.02,20133.0,90.7585,90.9113,90.7585,90.801,20133.0
2017-09-20 11:10:00,107.02,107.02,106.66,106.68,36418.0,90.801,90.801,90.4955,90.5125,36418.0
2017-09-20 11:20:00,106.67,106.75,106.6,106.75,34120.0,90.504,90.5719,90.4446,90.5719,34120.0
2017-09-20 11:30:00,106.76,107.05,106.76,106.95,23652.0,90.5804,90.8264,90.5804,90.7416,23652.0
2017-09-20 11:40:00,106.96,106.96,106.73,106.76,20206.0,90.7501,90.7501,90.5549,90.5804,20206.0
2017-09-20 11:50:00,106.82,106.84,106.63,106.63,38566.0,90.6313,90.6482,90.4701,90.4701,38566.0
2017-09-20 12:00:00,106.62,106.97,106.58,106.82,90223.0,90.4616,90.7585,90.4276,90.6313,90223.0
2017-09-20 12:10:00,106.8,106.83,106.72,106.77,66649.0,90.6143,90.6398,90.5464,90.5889,66649.0
2017-09-20 12:20:00,106.79,107.0,106.76,106.98,65262.0,90.6058,90.784,90.5804,90.767,65262.0
2017-09-20 12:30:00,106.99,107.1,106.83,107.09,48092.0,90.7755,90.8688,90.6398,90.8604,48092.0
2017-09-20 12:40:00,107.06,107.16,106.94,107.12,34738.0,90.8349,90.9197,90.7331,90.8858,34738.0
2017-09-20 12:50:00,107.17,107.19,106.84,106.86,59865.0,90.9282,90.9452,90.6482,90.6652,59865.0
2017-09-20 13:00:00,106.86,107.01,106.78,106.99,27961.0,90.6652,90.7925,90.5973,90.7755,27961.0
2017-09-20 13:10:00,107.01,107.01,106.88,106.94,20534.0,90.7925,90.7925,90.6822,90.7331,20534.0
2017-09-20 13:20:00,106.95,107.0,106.85,106.88,12930.0,90.7416,90.784,90.6567,90.6822,12930.0
2017-09-20 13:30:00,106.87,106.93,106.71,106.71,26764.0,90.6737,90.7246,90.5379,90.5379,26764.0
2017-09-20 13:40:00,106.74,107.0,106.66,106.94,21758.0,90.5634,90.784,90.4955,90.7331,21758.0
2017-09-20 13:50:00,106.99,107.02,106.92,107.0,9379.0,90.7755,90.801,90.7161,90.784,9379.0
2017-09-20 14:00:00,106.98,107.0,106.58,106.61,37539.0,90.767,90.784,90.4276,90.4531,37539.0
2017-09-20 14:10:00,106.61,106.85,106.56,106.68,49885.0,90.4531,90.6567,90.4107,90.5125,49885.0
2017-09-20 14:20:00,106.65,106.66,106.38,106.48,24435.0,90.487,90.4955,90.258,90.3428,24435.0
2017-09-20 14:30:00,106.48,106.59,106.32,106.59,33382.0,90.3428,90.4361,90.2071,90.4361,33382.0
2017-09-20 14:40:00,106.58,106.73,106.49,106.7,39650.0,90.4276,90.5549,90.3513,90.5295,39650.0
2017-09-20 14:50:00,106.7,106.7,106.47,106.54,40308.0,90.5295,90.5295,90.3343,90.3937,40308.0
2017-09-20 15:00:00,106.54,106.6,106.49,106.58,36451.0,90.3937,90.4446,90.3513,90.4276,36451.0
2017-09-20 15:10:00,106.58,106.66,106.46,106.63,85776.0,90.4276,90.4955,90.3258,90.4701,85776.0
2017-09-20 15:20:00,106.62,106.68,106.52,106.61,65257.0,90.4616,90.5125,90.3767,90.4531,65257.0
2017-09-20 15:30:00,106.62,106.74,106.54,106.68,73758.0,90.4616,90.5634,90.3937,90.5125,73758.0
2017-09-20 15:40:00,106.67,106.71,106.55,106.68,70153.0,90.504,90.5379,90.4022,90.5125,70153.0
2017-09-20 15:50:00,106.7,106.89,106.7,106.82,153309.0,90.5295,90.6907,90.5295,90.6313,153309.0
2017-09-21 09:30:00,107.08,107.31,106.95,107.03,43735.0,90.8519,91.047,90.7416,90.8095,43735.0
2017-09-21 09:40:00,107.03,107.28,106.98,107.13,29209.0,90.8095,91.0216,90.767,90.8943,29209.0
2017-09-21 09:50:00,107.13,107.15,106.82,107.02,23300.0,90.8943,90.9113,90.6313,90.801,23300.0
2017-09-21 10:00:00,106.98,107.27,106.98,107.13,27896.0,90.767,91.0131,90.767,90.8943,27896.0
2017-09-21 10:10:00,107.14,107.23,107.07,107.09,35294.0,90.9028,90.9791,90.8434,90.8604,35294.0
2017-09-21 10:20:00,107.1,107.27,107.05,107.17,22624.0,90.8688,91.0131,90.8264,90.9282,22624.0
2017-09-21 10:30:00,107.21,107.34,107.18,107.26,20163.0,90.9622,91.0725,90.9367,91.0046,20163.0
2017-09-21 10:40:00,107.26,107.3,107.09,107.22,23506.0,91.0046,91.0385,90.8604,90.9707,23506.0
2017-09-21 10:50:00,107.24,107.37,107.18,107.22,19086.0,90.9876,91.0979,90.9367,90.9707,19086.0
2017-09-21 11:00:00,107.18,107.24,107.17,107.17,17247.0,90.9367,90.9876,90.9282,90.9282,17247.0
2017-09-21 11:10:00,107.18,107.2,107.09,107.2,23003.0,90.9367,90.9537,90.8604,90.9537,23003.0
2017-09-21 11:20:00,107.19,107.24,107.0,107.01,27899.0,90.9452,90.9876,90.784,90.7925,27899.0
2017-09-21 11:30:00,107.02,107.09,106.95,106.96,16604.0,90.801,90.8604,90.7416,90.7501,16604.0
2017-09-21 11:40:00,106.97,107.06,106.91,106.92,16250.0,90.7585,90.8349,90.7076,90.7161,16250.0
2017-09-21 11:50:00,106.9,106.91,106.73,106.86,19530.0,90.6992,90.7076,90.5549,90.6652,19530.0
2017-09-21 12:00:00,106.86,106.95,106.81,106.9,24663.0,90.6652,90.7416,90.6228,90.6992,24663.0
2017-09-21 12:10:00,106.92,107.01,106.92,106.98,11683.0,90.7161,90.7925,90.7161,90.767,11683.0
2017-09-21 12:20:00,107.0,107.01,106.92,106.98,26947.0,90.784,90.7925,90.7161,90.767,26947.0
2017-09-21 12:30:00,106.97,107.0,106.83,106.84,19397.0,90.7585,90.784,90.6398,90.6482,19397.0
2017-09-21 12:40:00,106.84,106.97,106.83,106.86,19184.0,90.6482,90.7585,90.6398,90.6652,19184.0
2017-09-21 12:50:00,106.85,106.91,106.78,106.78,21212.0,90.6567,90.7076,90.5973,90.5973,21212.0
2017-09-21 13:00:00,106.78,106.84,106.71,106.75,19381.0,90.5973,90.6482,90.5379,90.5719,19381.0
2017-09-21 13:10:00,106.73,106.86,106.72,106.84,22485.0,90.5549,90.6652,90.5464,90.6482,22485.0
2017-09-21 13:20:00,106.84,106.95,106.82,106.94,25404.0,90.6482,90.7416,90.6313,90.7331,25404.0
2017-09-21 13:30:00,106.93,106.95,106.86,106.9,14487.0,90.7246,90.7416,90.6652,90.6992,14487.0
2017-09-21 13:40:00,106.9,106.95,106.85,106.89,22793.0,90.6992,90.7416,90.6567,90.6907,22793.0
2017-09-21 13:50:00,106.89,106.95,106.88,106.89,34777.0,90.6907,90.7416,90.6822,90.6907,34777.0
2017-09-21 14:00:00,106.89,107.0,106.86,106.97,30892.0,90.6907,90.784,90.6652,90.7585,30892.0
2017-09-21 14:10:00,106.98,107.02,106.75,106.77,32827.0,90.767,90.801,90.5719,90.5889,32827.0
2017-09-21 14:20:00,106.79,106.85,106.72,106.85,45433.0,90.6058,90.6567,90.5464,90.6567,45433.0
2017-09-21 14:30:00,106.84,106.9,106.81,106.82,39897.0,90.6482,90.6992,90.6228,90.6313,39897.0
2017-09-21 14:40:00,106.82,106.85,106.72,106.81,33230.0,90.6313,90.6567,90.5464,90.6228,33230.0
2017-09-21 14:50:00,106.79,106.9,106.74,106.9,25974.0,90.6058,90.6992,90.5634,90.6992,25974.0
2017-09-21 15:00:00,106.91,106.97,106.83,106.89,28544.0,90.7076,90.7585,90.6398,90.6907,28544.0
2017-09-21 15:10:00,106.88,106.99,106.85,106.95,38764.0,90.6822,90.7755,90.6567,90.7416,38764.0
2017-09-21 15:20:00,106.95,106.96,106.9,106.94,25325.0,90.7416,90.7501,90.6992,90.7331,25325.0
2017-09-21 15:30:00,106.93,106.93,106.82,106.84,32713.0,90.7246,90.7246,90.6313,90.6482,32713.0
2017-09-21 15:40:00,106.84,106.85,106.74,106.79,58647.0,90.6482,90.6567,90.5634,90.6058,58647.0
2017-09-21 15:50:00,106.78,106.86,106.77,106.78,101784.0,90.5973,90.6652,90.5889,90.5973,101784.0
2017-09-22 09:30:00,106.36,107.14,106.29,107.14,69287.0,90.241,90.9028,90.1816,90.9028,69287.0
2017-09-22 09:40:00,107.18,107.53,106.96,107.33,28307.0,90.9367,91.2337,90.7501,91.064,28307.0
2017-09-22 09:50:00,107.29,107.7,107.11,107.51,38160.0,91.03,91.3779,90.8773,91.2167,38160.0
2017-09-22 10:00:00,107.51,107.63,107.5,107.6,34006.0,91.2167,91.3185,91.2082,91.2931,34006.0
2017-09-22 10:10:00,107.61,108.21,107.61,108.18,36452.0,91.3016,91.8106,91.3016,91.7852,36452.0
2017-09-22 10:20:00,108.18,108.27,108.08,108.18,35948.0,91.7852,91.8615,91.7003,91.7852,35948.0
2017-09-22 10:30:00,108.18,108.42,108.04,108.34,39268.0,91.7852,91.9888,91.6664,91.9209,39268.0
2017-09-22 10:40:00,108.34,108.48,108.23,108.47,30447.0,91.9209,92.0397,91.8276,92.0312,30447.0
2017-09-22 10:50:00,108.48,108.55,108.41,108.43,31032.0,92.0397,92.0991,91.9803,91.9973,31032.0
2017-09-22 11:00:00,108.42,108.42,108.09,108.18,29874.0,91.9888,91.9888,91.7088,91.7852,29874.0
2017-09-22 11:10:00,108.18,108.23,107.97,108.12,28675.0,91.7852,91.8276,91.607,91.7343,28675.0
2017-09-22 11:20:00,108.12,108.35,108.09,108.28,24611.0,91.7343,91.9294,91.7088,91.87,24611.0
2017-09-22 11:30:00,108.29,108.35,108.27,108.33,15089.0,91.8785,91.9294,91.8615,91.9124,15089.0
2017-09-22 11:40:00,108.33,108.34,108.28,108.31,13799.0,91.9124,91.9209,91.87,91.8955,13799.0
2017-09-22 11:50:00,108.31,108.46,108.29,108.42,16826.0,91.8955,92.0227,91.8785,91.9888,16826.0
2017-09-22 12:00:00,108.41,108.47,108.29,108.36,13794.0,91.9803,92.0312,91.8785,91.9379,13794.0
2017-09-22 12:10:00,108.35,108.39,108.19,108.19,10505.0,91.9294,91.9633,91.7937,91.7937,10505.0
2017-09-22 12:20:00,108.18,108.33,108.17,108.32,16967.0,91.7852,91.9124,91.7767,91.9039,16967.0
2017-09-22 12:30:00,108.31,108.32,108.13,108.18,12526.0,91.8955,91.9039,91.7427,91.7852,12526.0
2017-09-22 12:40:00,108.19,108.2,107.99,108.04,8900.0,91.7937,91.8021,91.624,91.6664,8900.0
2017-09-22 12:50:00,108.0,108.16,108.0,108.15,10477.0,91.6324,91.7682,91.6324,91.7597,10477.0
2017-09-22 13:00:00,108.13,108.13,107.97,107.97,13578.0,91.7427,91.7427,91.607,91.607,13578.0
2017-09-22 13:10:00,107.97,107.98,107.77,107.93,12277.0,91.607,91.6155,91.4373,91.5731,12277.0
2017-09-22 13:20:00,107.89,108.02,107.81,108.02,8636.0,91.5391,91.6494,91.4712,91.6494,8636.0
2017-09-22 13:30:00,107.99,108.07,107.89,107.94,10921.0,91.624,91.6918,91.5391,91.5815,10921.0
2017-09-22 13:40:00,107.96,108.08,107.96,108.07,12809.0,91.5985,91.7003,91.5985,91.6918,12809.0
2017-09-22 13:50:00,108.06,108.14,108.04,108.13,16145.0,91.6834,91.7512,91.6664,91.7427,16145.0
2017-09-22 14:00:00,108.15,108.19,108.1,108.17,26017.0,91.7597,91.7937,91.7173,91.7767,26017.0
2017-09-22 14:10:00,108.15,108.15,108.0,108.06,22644.0,91.7597,91.7597,91.6324,91.6834,22644.0
2017-09-22 14:20:00,108.07,108.07,108.0,108.0,15661.0,91.6918,91.6918,91.6324,91.6324,15661.0
2017-09-22 14:30:00,108.01,108.12,108.01,108.08,16457.0,91.6409,91.7343,91.6409,91.7003,16457.0
2017-09-22 14:40:00,108.08,108.19,108.08,108.19,17574.0,91.7003,91.7937,91.7003,91.7937,17574.0
2017-09-22 14:50:00,108.18,108.18,107.98,107.98,27352.0,91.7852,91.7852,91.6155,91.6155,27352.0
2017-09-22 15:00:00,107.98,108.05,107.98,108.02,29245.0,91.6155,91.6749,91.6155,91.6494,29245.0
2017-09-22 15:10:00,108.02,108.06,107.97,107.98,35230.0,91.6494,91.6834,91.607,91.6155,35230.0
2017-09-22 15:20:00,107.97,108.01,107.91,107.94,36702.0,91.607,91.6409,91.5561,91.5815,36702.0
2017-09-22 15:30:00,107.95,108.03,107.85,107.91,44567.0,91.59,91.6579,91.5052,91.5561,44567.0
2017-09-22 15:40:00,107.91,108.15,107.87,108.1,79766.0,91.5561,91.7597,91.5221,91.7173,79766.0
2017-09-22 15:50:00,108.12,108.31,108.11,108.14,234571.0,91.7343,91.8955,91.7258,91.7512,234571.0
2017-09-25 09:30:00,107.91,108.02,107.42,107.65,28209.0,91.5561,91.6494,91.1403,91.3355,28209.0
2017-09-25 09:40:00,107.65,107.75,107.46,107.68,18386.0,91.3355,91.4203,91.1743,91.3609,18386.0
2017-09-25 09:50:00,107.69,108.03,107.58,108.0,33838.0,91.3694,91.6579,91.2761,91.6324,33838.0
2017-09-25 10:00:00,108.02,108.13,107.9,107.94,35031.0,91.6494,91.7427,91.5476,91.5815,35031.0
2017-09-25 10:10:00,107.95,108.42,107.94,108.35,62830.0,91.59,91.9888,91.5815,91.9294,62830.0
2017-09-25 10:20:00,108.3,108.49,108.27,108.42,15550.0,91.887,92.0482,91.8615,91.9888,15550.0
2017-09-25 10:30:00,108.42,108.47,108.14,108.21,26175.0,91.9888,92.0312,91.7512,91.8106,26175.0
2017-09-25 10:40:00,108.21,108.22,108.06,108.08,16249.0,91.8106,91.8191,91.6834,91.7003,16249.0
2017-09-25 10:50:00,108.11,108.14,107.79,107.87,22474.0,91.7258,91.7512,91.4543,91.5221,22474.0
2017-09-25 11:00:00,107.88,107.97,107.69,107.91,17076.0,91.5306,91.607,91.3694,91.5561,17076.0
2017-09-25 11:10:00,107.86,107.98,107.79,107.85,66072.0,91.5137,91.6155,91.4543,91.5052,66072.0
2017-09-25 11:20:00,107.84,108.08,107.75,108.06,45528.0,91.4967,91.7003,91.4203,91.6834,45528.0
2017-09-25 11:30:00,108.03,108.08,107.95,108.0,12070.0,91.6579,91.7003,91.59,91.6324,12070.0
2017-09-25 11:40:00,107.98,108.06,107.87,107.9,20260.0,91.6155,91.6834,91.5221,91.5476,20260.0
2017-09-25 11:50:00,107.89,107.97,107.86,107.93,12933.0,91.5391,91.607,91.5137,91.5731,12933.0
2017-09-25 12:00:00,107.93,107.94,107.6,107.61,18526.0,91.5731,91.5815,91.2931,91.3016,18526.0
2017-09-25 12:10:00,107.6,107.68,107.57,107.63,12543.0,91.2931,91.3609,91.2676,91.3185,12543.0
2017-09-25 12:20:00,107.64,107.72,107.57,107.69,11978.0,91.327,91.3949,91.2676,91.3694,11978.0
2017-09-25 12:30:00,107.7,107.8,107.67,107.8,12682.0,91.3779,91.4628,91.3525,91.4628,12682.0
2017-09-25 12:40:00,107.81,107.95,107.78,107.85,72197.0,91.4712,91.59,91.4458,91.5052,72197.0
2017-09-25 12:50:00,107.84,108.06,107.84,108.02,14136.0,91.4967,91.6834,91.4967,91.6494,14136.0
2017-09-25 13:00:00,108.02,108.16,108.0,108.11,18938.0,91.6494,91.7682,91.6324,91.7258,18938.0
2017-09-25 13:10:00,108.1,108.18,108.07,108.16,14328.0,91.7173,91.7852,91.6918,91.7682,14328.0
2017-09-25 13:20:00,108.14,108.32,108.1,108.32,48137.0,91.7512,91.9039,91.7173,91.9039,48137.0
2017-09-25 13:30:00,108.29,108.29,108.12,108.22,20941.0,91.8785,91.8785,91.7343,91.8191,20941.0
2017-09-25 13:40:00,108.22,108.26,108.2,108.23,19485.0,91.8191,91.853,91.8021,91.8276,19485.0
2017-09-25 13:50:00,108.24,108.42,108.24,108.37,21254.0,91.8361,91.9888,91.8361,91.9464,21254.0
2017-09-25 14:00:00,108.38,108.48,108.38,108.43,23711.0,91.9549,92.0397,91.9549,91.9973,23711.0
2017-09-25 14:10:00,108.42,108.47,108.3,108.37,84365.0,91.9888,92.0312,91.887,91.9464,84365.0
2017-09-25 14:20:00,108.34,108.39,108.22,108.33,38100.0,91.9209,91.9633,91.8191,91.9124,38100.0
2017-09-25 14:30:00,108.3,108.42,108.26,108.42,36365.0,91.887,91.9888,91.853,91.9888,36365.0
2017-09-25 14:40:00,108.41,108.57,108.35,108.55,44618.0,91.9803,92.1161,91.9294,92.0991,44618.0
2017-09-25 14:50:00,108.52,108.58,108.5,108.54,21055.0,92.0736,92.1245,92.0567,92.0906,21055.0
2017-09-25 15:00:00,108.53,108.57,108.39,108.5,25017.0,92.0821,92.1161,91.9633,92.0567,25017.0
2017-09-25 15:10:00,108.51,108.56,108.46,108.48,25692.0,92.0652,92.1076,92.0227,92.0397,25692.0
2017-09-25 15:20:00,108.47,108.65,108.44,108.62,38372.0,92.0312,92.1839,92.0058,92.1585,38372.0
2017-09-25 15:30:00,108.62,108.65,108.57,108.65,43862.0,92.1585,92.1839,92.1161,92.1839,43862.0
2017-09-25 15:40:00,108.65,108.89,108.64,108.89,65183.0,92.1839,92.3876,92.1755,92.3876,65183.0
2017-09-25 15:50:00,108.87,108.9,108.65,108.85,209018.0,92.3706,92.396,92.1839,92.3536,209018.0
2017-09-26 09:30:00,109.15,109.31,108.88,109.11,33234.0,92.6082,92.7439,92.3791,92.5742,33234.0
2017-09-26 09:40:00,109.08,109.49,109.03,109.43,31464.0,92.5488,92.8966,92.5063,92.8457,31464.0
2017-09-26 09:50:00,109.43,109.49,109.15,109.29,28260.0,92.8457,92.8966,92.6082,92.7269,28260.0
2017-09-26 10:00:00,109.33,109.33,109.07,109.07,30300.0,92.7609,92.7609,92.5403,92.5403,30300.0
2017-09-26 10:10:00,109.08,109.22,109.03,109.22,25865.0,92.5488,92.6676,92.5063,92.6676,25865.0
2017-09-26 10:20:00,109.23,109.46,109.23,109.25,28534.0,92.676,92.8712,92.676,92.693,28534.0
2017-09-26 10:30:00,109.25,109.36,109.16,109.34,27572.0,92.693,92.7863,92.6166,92.7694,27572.0
2017-09-26 10:40:00,109.33,109.36,109.15,109.15,57285.0,92.7609,92.7863,92.6082,92.6082,57285.0
2017-09-26 10:50:00,109.14,109.5,109.14,109.49,39679.0,92.5997,92.9051,92.5997,92.8966,39679.0
2017-09-26 11:00:00,109.51,109.52,109.37,109.45,35618.0,92.9136,92.9221,92.7948,92.8627,35618.0
2017-09-26 11:10:00,109.45,109.52,109.22,109.29,32602.0,92.8627,92.9221,92.6676,92.7269,32602.0
2017-09-26 11:20:00,109.33,109.51,109.19,109.22,27097.0,92.7609,92.9136,92.6421,92.6676,27097.0
2017-09-26 11:30:00,109.2,109.35,109.15,109.2,25634.0,92.6506,92.7779,92.6082,92.6506,25634.0
2017-09-26 11:40:00,109.2,109.21,109.04,109.04,18480.0,92.6506,92.6591,92.5148,92.5148,18480.0
2017-09-26 11:50:00,109.05,109.12,108.77,108.84,31358.0,92.5233,92.5827,92.2858,92.3451,31358.0
2017-09-26 12:00:00,108.87,109.02,108.79,108.84,19458.0,92.3706,92.4979,92.3027,92.3451,19458.0
2017-09-26 12:10:00,108.85,108.92,108.74,108.75,19890.0,92.3536,92.413,92.2603,92.2688,19890.0
2017-09-26 12:20:00,108.74,108.74,108.59,108.65,27537.0,92.2603,92.2603,92.133,92.1839,27537.0
2017-09-26 12:30:00,108.66,108.83,108.48,108.5,38509.0,92.1924,92.3367,92.0397,92.0567,38509.0
2017-09-26 12:40:00,108.51,108.64,108.46,108.62,18774.0,92.0652,92.1755,92.0227,92.1585,18774.0
2017-09-26 12:50:00,108.62,108.63,108.47,108.47,20063.0,92.1585,92.167,92.0312,92.0312,20063.0
2017-09-26 13:00:00,108.5,108.5,108.35,108.4,24872.0,92.0567,92.0567,91.9294,91.9718,24872.0
2017-09-26 13:10:00,108.4,108.51,108.38,108.44,29945.0,91.9718,92.0652,91.9549,92.0058,29945.0
2017-09-26 13:20:00,108.44,108.47,108.38,108.46,18998.0,92.0058,92.0312,91.9549,92.0227,18998.0
2017-09-26 13:30:00,108.46,108.5,108.38,108.43,23699.0,92.0227,92.0567,91.9549,91.9973,23699.0
2017-09-26 13:40:00,108.42,108.46,108.37,108.38,17319.0,91.9888,92.0227,91.9464,91.9549,17319.0
2017-09-26 13:50:00,108.38,108.5,108.38,108.49,15136.0,91.9549,92.0567,91.9549,92.0482,15136.0
2017-09-26 14:00:00,108.5,108.51,108.39,108.4,12046.0,92.0567,92.0652,91.9633,91.9718,12046.0
2017-09-26 14:10:00,108.4,108.43,108.38,108.38,12963.0,91.9718,91.9973,91.9549,91.9549,12963.0
2017-09-26 14:20:00,108.39,108.44,108.38,108.39,16896.0,91.9633,92.0058,91.9549,91.9633,16896.0
2017-09-26 14:30:00,108.4,108.43,108.38,108.4,15593.0,91.9718,91.9973,91.9549,91.9718,15593.0
2017-09-26 14:40:00,108.39,108.39,108.27,108.31,21448.0,91.9633,91.9633,91.8615,91.8955,21448.0
2017-09-26 14:50:00,108.3,108.33,108.29,108.3,15473.0,91.887,91.9124,91.8785,91.887,15473.0
2017-09-26 15:00:00,108.3,108.34,108.28,108.29,21334.0,91.887,91.9209,91.87,91.8785,21334.0
2017-09-26 15:10:00,108.29,108.34,108.25,108.33,18803.0,91.8785,91.9209,91.8446,91.9124,18803.0
2017-09-26 15:20:00,108.34,108.39,108.33,108.39,21041.0,91.9209,91.9633,91.9124,91.9633,21041.0
2017-09-26 15:30:00,108.39,108.42,108.32,108.37,32022.0,91.9633,91.9888,91.9039,91.9464,32022.0
2017-09-26 15:40:00,108.37,108.4,108.26,108.26,37771.0,91.9464,91.9718,91.853,91.853,37771.0
2017-09-26 15:50:00,108.27,108.32,108.23,108.27,108162.0,91.8615,91.9039,91.8276,91.8615,108162.0
2017-09-27 09:30:00,108.53,108.77,108.12,108.22,58145.0,92.0821,92.2858,91.7343,91.8191,58145.0
2017-09-27 09:40:00,108.27,108.52,108.19,108.51,42265.0,91.8615,92.0736,91.7937,92.0652,42265.0
2017-09-27 09:50:00,108.52,108.82,108.5,108.81,131406.0,92.0736,92.3282,92.0567,92.3197,131406.0
2017-09-27 10:00:00,108.79,109.08,108.78,109.02,511761.0,92.3027,92.5488,92.2942,92.4979,511761.0
2017-09-27 10:10:00,109.04,109.09,108.82,108.94,334376.0,92.5148,92.5573,92.3282,92.43,334376.0
2017-09-27 10:20:00,108.92,109.04,108.29,108.29,31322.0,92.413,92.5148,91.8785,91.8785,31322.0
2017-09-27 10:30:00,108.26,108.72,108.23,108.66,38325.0,91.853,92.2433,91.8276,92.1924,38325.0
2017-09-27 10:40:00,108.61,108.64,108.48,108.58,23947.0,92.15,92.1755,92.0397,92.1245,23947.0
2017-09-27 10:50:00,108.56,108.66,108.41,108.65,204038.0,92.1076,92.1924,91.9803,92.1839,204038.0
2017-09-27 11:00:00,108.6,108.89,108.44,108.89,26834.0,92.1415,92.3876,92.0058,92.3876,26834.0
2017-09-27 11:10:00,108.89,109.06,108.84,109.04,37667.0,92.3876,92.5318,92.3451,92.5148,37667.0
2017-09-27 11:20:00,109.05,109.32,109.03,109.18,23410.0,92.5233,92.7524,92.5063,92.6336,23410.0
2017-09-27 11:30:00,109.17,109.23,109.07,109.2,26296.0,92.6251,92.676,92.5403,92.6506,26296.0
2017-09-27 11:40:00,109.19,109.28,109.17,109.2,37384.0,92.6421,92.7185,92.6251,92.6506,37384.0
2017-09-27 11:50:00,109.19,109.47,109.18,109.42,42787.0,92.6421,92.8797,92.6336,92.8372,42787.0
2017-09-27 12:00:00,109.41,109.49,109.29,109.47,43517.0,92.8288,92.8966,92.7269,92.8797,43517.0
2017-09-27 12:10:00,109.47,109.53,109.44,109.49,24857.0,92.8797,92.9306,92.8542,92.8966,24857.0
2017-09-27 12:20:00,109.47,109.55,109.41,109.53,24806.0,92.8797,92.9475,92.8288,92.9306,24806.0
2017-09-27 12:30:00,109.52,109.52,109.22,109.24,20300.0,92.9221,92.9221,92.6676,92.6845,20300.0
2017-09-27 12:40:00,109.26,109.56,109.25,109.56,30995.0,92.7015,92.956,92.693,92.956,30995.0
2017-09-27 12:50:00,109.53,109.62,109.32,109.32,24921.0,92.9306,93.0069,92.7524,92.7524,24921.0
2017-09-27 13:00:00,109.32,109.44,109.29,109.41,14788.0,92.7524,92.8542,92.7269,92.8288,14788.0
2017-09-27 13:10:00,109.41,109.49,109.32,109.34,18005.0,92.8288,92.8966,92.7524,92.7694,18005.0
2017-09-27 13:20:00,109.32,109.37,109.25,109.32,15043.0,92.7524,92.7948,92.693,92.7524,15043.0
2017-09-27 13:30:00,109.32,109.4,109.29,109.38,16733.0,92.7524,92.8203,92.7269,92.8033,16733.0
2017-09-27 13:40:00,109.39,109.5,109.35,109.5,15060.0,92.8118,92.9051,92.7779,92.9051,15060.0
2017-09-27 13:50:00,109.48,109.54,109.45,109.53,16699.0,92.8881,92.9391,92.8627,92.9306,16699.0
2017-09-27 14:00:00,109.54,109.57,109.48,109.5,16820.0,92.9391,92.9645,92.8881,92.9051,16820.0
2017-09-27 14:10:00,109.52,109.78,109.51,109.6,42501.0,92.9221,93.1427,92.9136,92.99,42501.0
2017-09-27 14:20:00,109.62,109.65,109.44,109.65,44417.0,93.0069,93.0324,92.8542,93.0324,44417.0
2017-09-27 14:30:00,109.68,109.7,109.55,109.69,26793.0,93.0578,93.0748,92.9475,93.0663,26793.0
2017-09-27 14:40:00,109.68,109.87,109.67,109.86,28940.0,93.0578,93.219,93.0494,93.2106,28940.0
2017-09-27 14:50:00,109.86,109.91,109.8,109.83,47766.0,93.2106,93.253,93.1597,93.1851,47766.0
2017-09-27 15:00:00,109.83,109.94,109.8,109.88,47371.0,93.1851,93.2784,93.1597,93.2275,47371.0
2017-09-27 15:10:00,109.89,109.94,109.74,109.79,29212.0,93.236,93.2784,93.1087,93.1512,29212.0
2017-09-27 15:20:00,109.79,109.93,109.79,109.9,37640.0,93.1512,93.27,93.1512,93.2445,37640.0
2017-09-27 15:30:00,109.89,109.94,109.84,109.9,51757.0,93.236,93.2784,93.1936,93.2445,51757.0
2017-09-27 15:40:00,109.9,109.91,109.61,109.7,83023.0,93.2445,93.253,92.9984,93.0748,83023.0
2017-09-27 15:50:00,109.7,109.84,109.61,109.63,124392.0,93.0748,93.1936,92.9984,93.0154,124392.0
2017-09-28 09:30:00,109.13,109.51,108.58,108.71,95516.0,92.5912,92.9136,92.1245,92.2348,95516.0
2017-09-28 09:40:00,108.77,108.79,108.31,108.41,41497.0,92.2858,92.3027,91.8955,91.9803,41497.0
2017-09-28 09:50:00,108.46,108.55,108.21,108.5,60454.0,92.0227,92.0991,91.8106,92.0567,60454.0
2017-09-28 10:00:00,108.5,108.54,108.04,108.15,76654.0,92.0567,92.0906,91.6664,91.7597,76654.0
2017-09-28 10:10:00,108.13,108.35,108.13,108.26,42214.0,91.7427,91.9294,91.7427,91.853,42214.0
2017-09-28 10:20:00,108.23,108.5,108.22,108.43,35903.0,91.8276,92.0567,91.8191,91.9973,35903.0
2017-09-28 10:30:00,108.45,108.59,108.4,108.46,23863.0,92.0142,92.133,91.9718,92.0227,23863.0
2017-09-28 10:40:00,108.45,108.58,108.38,108.39,25005.0,92.0142,92.1245,91.9549,91.9633,25005.0
2017-09-28 10:50:00,108.36,108.38,108.16,108.17,47464.0,91.9379,91.9549,91.7682,91.7767,47464.0
2017-09-28 11:00:00,108.18,108.73,108.17,108.73,37869.0,91.7852,92.2518,91.7767,92.2518,37869.0
2017-09-28 11:10:00,108.74,108.78,108.57,108.59,38365.0,92.2603,92.2942,92.1161,92.133,38365.0
2017-09-28 11:20:00,108.59,108.92,108.54,108.8,112290.0,92.133,92.413,92.0906,92.3112,112290.0
2017-09-28 11:30:00,108.82,108.82,108.73,108.8,38384.0,92.3282,92.3282,92.2518,92.3112,38384.0
2017-09-28 11:40:00,108.81,108.83,108.74,108.79,38918.0,92.3197,92.3367,92.2603,92.3027,38918.0
2017-09-28 11:50:00,108.78,108.84,108.75,108.8,33898.0,92.2942,92.3451,92.2688,92.3112,33898.0
2017-09-28 12:00:00,108.81,108.83,108.73,108.8,18638.0,92.3197,92.3367,92.2518,92.3112,18638.0
2017-09-28 12:10:00,108.78,108.81,108.73,108.73,30346.0,92.2942,92.3197,92.2518,92.2518,30346.0
2017-09-28 12:20:00,108.75,108.81,108.58,108.62,18651.0,92.2688,92.3197,92.1245,92.1585,18651.0
2017-09-28 12:30:00,108.62,108.62,108.49,108.55,20929.0,92.1585,92.1585,92.0482,92.0991,20929.0
2017-09-28 12:40:00,108.56,108.68,108.48,108.66,22028.0,92.1076,92.2094,92.0397,92.1924,22028.0
2017-09-28 12:50:00,108.65,108.69,108.58,108.65,10005.0,92.1839,92.2179,92.1245,92.1839,10005.0
2017-09-28 13:00:00,108.65,108.65,108.51,108.56,9062.0,92.1839,92.1839,92.0652,92.1076,9062.0
2017-09-28 13:10:00,108.58,108.58,108.49,108.5,12809.0,92.1245,92.1245,92.0482,92.0567,12809.0
2017-09-28 13:20:00,108.5,108.56,108.47,108.54,17807.0,92.0567,92.1076,92.0312,92.0906,17807.0
2017-09-28 13:30:00,108.53,108.7,108.51,108.65,15130.0,92.0821,92.2264,92.0652,92.1839,15130.0
2017-09-28 13:40:00,108.65,108.75,108.64,108.75,21509.0,92.1839,92.2688,92.1755,92.2688,21509.0
2017-09-28 13:50:00,108.76,108.79,108.7,108.76,25104.0,92.2773,92.3027,92.2264,92.2773,25104.0
2017-09-28 14:00:00,108.77,108.84,108.75,108.84,15883.0,92.2858,92.3451,92.2688,92.3451,15883.0
2017-09-28 14:10:00,108.85,108.95,108.85,108.95,25230.0,92.3536,92.4385,92.3536,92.4385,25230.0
2017-09-28 14:20:00,108.94,109.15,108.94,109.14,30357.0,92.43,92.6082,92.43,92.5997,30357.0
2017-09-28 14:30:00,109.14,109.21,109.06,109.13,29025.0,92.5997,92.6591,92.5318,92.5912,29025.0
2017-09-28 14:40:00,109.14,109.17,108.98,109.01,23621.0,92.5997,92.6251,92.4639,92.4894,23621.0
2017-09-28 14:50:00,109.01,109.12,108.99,109.09,18573.0,92.4894,92.5827,92.4724,92.5573,18573.0
2017-09-28 15:00:00,109.11,109.2,109.08,109.13,23204.0,92.5742,92.6506,92.5488,92.5912,23204.0
2017-09-28 15:10:00,109.12,109.18,109.07,109.07,33029.0,92.5827,92.6336,92.5403,92.5403,33029.0
2017-09-28 15:20:00,109.08,109.11,108.94,108.99,38440.0,92.5488,92.5742,92.43,92.4724,38440.0
2017-09-28 15:30:00,108.99,109.04,108.91,109.03,38770.0,92.4724,92.5148,92.4045,92.5063,38770.0
2017-09-28 15:40:00,109.03,109.14,109.0,109.07,42679.0,92.5063,92.5997,92.4809,92.5403,42679.0
2017-09-28 15:50:00,109.07,109.07,108.93,109.02,123061.0,92.5403,92.5403,92.4215,92.4979,123061.0
2017-09-29 09:30:00,109.06,109.49,109.0,109.29,35281.0,92.5318,92.8966,92.4809,92.7269,35281.0
2017-09-29 09:40:00,109.28,109.5,109.24,109.5,8038.0,92.7185,92.9051,92.6845,92.9051,8038.0
2017-09-29 09:50:00,109.49,109.58,109.11,109.26,17323.0,92.8966,92.973,92.5742,92.7015,17323.0
2017-09-29 10:00:00,109.27,109.44,109.13,109.44,13123.0,92.71,92.8542,92.5912,92.8542,13123.0
2017-09-29 10:10:00,109.49,109.49,109.18,109.18,18453.0,92.8966,92.8966,92.6336,92.6336,18453.0
2017-09-29 10:20:00,109.25,109.34,109.12,109.12,12218.0,92.693,92.7694,92.5827,92.5827,12218.0
2017-09-29 10:30:00,109.16,109.21,109.06,109.2,21432.0,92.6166,92.6591,92.5318,92.6506,21432.0
2017-09-29 10:40:00,109.24,109.24,109.08,109.21,10618.0,92.6845,92.6845,92.5488,92.6591,10618.0
2017-09-29 10:50:00,109.16,109.22,109.1,109.13,18842.0,92.6166,92.6676,92.5657,92.5912,18842.0
2017-09-29 11:00:00,109.12,109.2,109.09,109.1,13567.0,92.5827,92.6506,92.5573,92.5657,13567.0
2017-09-29 11:10:00,109.1,109.27,109.01,109.24,16580.0,92.5657,92.71,92.4894,92.6845,16580.0
2017-09-29 11:20:00,109.24,109.38,109.24,109.35,12388.0,92.6845,92.8033,92.6845,92.7779,12388.0
2017-09-29 11:30:00,109.34,109.49,109.28,109.35,10843.0,92.7694,92.8966,92.7185,92.7779,10843.0
2017-09-29 11:40:00,109.36,109.43,109.31,109.43,7045.0,92.7863,92.8457,92.7439,92.8457,7045.0
2017-09-29 11:50:00,109.4,109.53,109.38,109.53,10151.0,92.8203,92.9306,92.8033,92.9306,10151.0
2017-09-29 12:00:00,109.55,109.63,109.53,109.59,31673.0,92.9475,93.0154,92.9306,92.9815,31673.0
2017-09-29 12:10:00,109.62,109.64,109.57,109.63,10018.0,93.0069,93.0239,92.9645,93.0154,10018.0
2017-09-29 12:20:00,109.63,109.74,109.62,109.72,11989.0,93.0154,93.1087,93.0069,93.0918,11989.0
2017-09-29 12:30:00,109.73,109.73,109.58,109.6,11207.0,93.1003,93.1003,92.973,92.99,11207.0
2017-09-29 12:40:00,109.62,109.65,109.58,109.58,8134.0,93.0069,93.0324,92.973,92.973,8134.0
2017-09-29 12:50:00,109.6,109.61,109.54,109.54,10816.0,92.99,92.9984,92.9391,92.9391,10816.0
2017-09-29 13:00:00,109.55,109.58,109.34,109.38,8958.0,92.9475,92.973,92.7694,92.8033,8958.0
2017-09-29 13:10:00,109.38,109.41,109.29,109.29,6160.0,92.8033,92.8288,92.7269,92.7269,6160.0
2017-09-29 13:20:00,109.29,109.36,109.27,109.31,9291.0,92.7269,92.7863,92.71,92.7439,9291.0
2017-09-29 13:30:00,109.33,109.42,109.31,109.38,13604.0,92.7609,92.8372,92.7439,92.8033,13604.0
2017-09-29 13:40:00,109.37,109.37,109.1,109.1,15543.0,92.7948,92.7948,92.5657,92.5657,15543.0
2017-09-29 13:50:00,109.1,109.26,109.1,109.25,9866.0,92.5657,92.7015,92.5657,92.693,9866.0
2017-09-29 14:00:00,109.24,109.24,109.1,109.1,6830.0,92.6845,92.6845,92.5657,92.5657,6830.0
2017-09-29 14:10:00,109.12,109.13,109.09,109.1,19509.0,92.5827,92.5912,92.5573,92.5657,19509.0
2017-09-29 14:20:00,109.1,109.41,109.1,109.3,45784.0,92.5657,92.8288,92.5657,92.7354,45784.0
2017-09-29 14:30:00,109.28,109.32,109.26,109.27,11601.0,92.7185,92.7524,92.7015,92.71,11601.0
2017-09-29 14:40:00,109.24,109.25,109.09,109.13,14666.0,92.6845,92.693,92.5573,92.5912,14666.0
2017-09-29 14:50:00,109.11,109.26,109.11,109.21,14527.0,92.5742,92.7015,92.5742,92.6591,14527.0
2017-09-29 15:00:00,109.21,109.23,109.12,109.19,24300.0,92.6591,92.676,92.5827,92.6421,24300.0
2017-09-29 15:10:00,109.19,109.23,109.13,109.17,31922.0,92.6421,92.676,92.5912,92.6251,31922.0
2017-09-29 15:20:00,109.18,109.25,109.17,109.21,16107.0,92.6336,92.693,92.6251,92.6591,16107.0
2017-09-29 15:30:00,109.2,109.27,109.18,109.25,22295.0,92.6506,92.71,92.6336,92.693,22295.0
2017-09-29 15:40:00,109.25,109.33,109.24,109.26,36864.0,92.693,92.7609,92.6845,92.7015,36864.0
2017-09-29 15:50:00,109.26,109.35,109.25,109.32,102223.0,92.7015,92.7779,92.693,92.7524,102223.0
2017-10-02 09:30:00,109.22,109.48,108.53,109.04,51998.0,92.6676,92.8881,92.0821,92.5148,51998.0
2017-10-02 09:40:00,109.15,109.41,108.85,109.16,39271.0,92.6082,92.8288,92.3536,92.6166,39271.0
2017-10-02 09:50:00,109.12,109.3,109.05,109.13,27438.0,92.5827,92.7354,92.5233,92.5912,27438.0
2017-10-02 10:00:00,109.18,109.35,109.05,109.05,40194.0,92.6336,92.7779,92.5233,92.5233,40194.0
2017-10-02 10:10:00,109.08,109.23,109.05,109.12,40855.0,92.5488,92.676,92.5233,92.5827,40855.0
2017-10-02 10:20:00,109.1,109.15,108.99,109.11,19189.0,92.5657,92.6082,92.4724,92.5742,19189.0
2017-10-02 10:30:00,109.07,109.39,109.02,109.39,29739.0,92.5403,92.8118,92.4979,92.8118,29739.0
2017-10-02 10:40:00,109.4,109.41,109.22,109.31,21764.0,92.8203,92.8288,92.6676,92.7439,21764.0
2017-10-02 10:50:00,109.32,109.35,109.25,109.31,20421.0,92.7524,92.7779,92.693,92.7439,20421.0
2017-10-02 11:00:00,109.31,109.35,109.15,109.22,23791.0,92.7439,92.7779,92.6082,92.6676,23791.0
2017-10-02 11:10:00,109.23,109.32,109.2,109.28,14791.0,92.676,92.7524,92.6506,92.7185,14791.0
2017-10-02 11:20:00,109.31,109.4,109.23,109.34,20221.0,92.7439,92.8203,92.676,92.7694,20221.0
2017-10-02 11:30:00,109.32,109.5,109.31,109.38,19444.0,92.7524,92.9051,92.7439,92.8033,19444.0
2017-10-02 11:40:00,109.38,109.4,109.26,109.34,16663.0,92.8033,92.8203,92.7015,92.7694,16663.0
2017-10-02 11:50:00,109.33,109.38,109.15,109.16,17177.0,92.7609,92.8033,92.6082,92.6166,17177.0
2017-10-02 12:00:00,109.15,109.27,109.11,109.24,20061.0,92.6082,92.71,92.5742,92.6845,20061.0
2017-10-02 12:10:00,109.25,109.27,109.11,109.27,11131.0,92.693,92.71,92.5742,92.71,11131.0
2017-10-02 12:20:00,109.28,109.28,109.16,109.17,34789.0,92.7185,92.7185,92.6166,92.6251,34789.0
2017-10-02 12:30:00,109.18,109.24,109.08,109.13,31146.0,92.6336,92.6845,92.5488,92.5912,31146.0
2017-10-02 12:40:00,109.13,109.19,109.1,109.18,16496.0,92.5912,92.6421,92.5657,92.6336,16496.0
2017-10-02 12:50:00,109.17,109.18,109.04,109.12,14515.0,92.6251,92.6336,92.5148,92.5827,14515.0
2017-10-02 13:00:00,109.14,109.37,109.06,109.36,20408.0,92.5997,92.7948,92.5318,92.7863,20408.0
2017-10-02 13:10:00,109.39,109.42,109.31,109.39,13061.0,92.8118,92.8372,92.7439,92.8118,13061.0
2017-10-02 13:20:00,109.39,109.39,109.27,109.38,25376.0,92.8118,92.8118,92.71,92.8033,25376.0
2017-10-02 13:30:00,109.39,109.4,109.28,109.32,11187.0,92.8118,92.8203,92.7185,92.7524,11187.0
2017-10-02 13:40:00,109.32,109.36,109.27,109.29,11017.0,92.7524,92.7863,92.71,92.7269,11017.0
2017-10-02 13:50:00,109.29,109.38,109.26,109.26,14179.0,92.7269,92.8033,92.7015,92.7015,14179.0
2017-10-02 14:00:00,109.25,109.33,109.22,109.25,18603.0,92.693,92.7609,92.6676,92.693,18603.0
2017-10-02 14:10:00,109.26,109.26,109.12,109.16,24397.0,92.7015,92.7015,92.5827,92.6166,24397.0
2017-10-02 14:20:00,109.15,109.22,109.08,109.21,38026.0,92.6082,92.6676,92.5488,92.6591,38026.0
2017-10-02 14:30:00,109.21,109.28,109.19,109.26,16813.0,92.6591,92.7185,92.6421,92.7015,16813.0
2017-10-02 14:40:00,109.25,109.26,109.13,109.15,26500.0,92.693,92.7015,92.5912,92.6082,26500.0
2017-10-02 14:50:00,109.14,109.26,109.14,109.24,25416.0,92.5997,92.7015,92.5997,92.6845,25416.0
2017-10-02 15:00:00,109.25,109.29,109.2,109.27,18973.0,92.693,92.7269,92.6506,92.71,18973.0
2017-10-02 15:10:00,109.27,109.31,109.25,109.3,25878.0,92.71,92.7439,92.693,92.7354,25878.0
2017-10-02 15:20:00,109.3,109.36,109.27,109.34,32245.0,92.7354,92.7863,92.71,92.7694,32245.0
2017-10-02 15:30:00,109.33,109.37,109.27,109.3,57967.0,92.7609,92.7948,92.71,92.7354,57967.0
2017-10-02 15:40:00,109.3,109.3,109.22,109.3,47369.0,92.7354,92.7354,92.6676,92.7354,47369.0
2017-10-02 15:50:00,109.3,109.49,109.23,109.32,166679.0,92.7354,92.8966,92.676,92.7524,166679.0
2017-10-03 09:30:00,109.66,109.92,109.35,109.73,79801.0,93.0409,93.2615,92.7779,93.1003,79801.0
2017-10-03 09:40:00,109.7,109.92,109.64,109.76,64106.0,93.0748,93.2615,93.0239,93.1257,64106.0
2017-10-03 09:50:00,109.79,110.15,109.73,110.15,53773.0,93.1512,93.4566,93.1003,93.4566,53773.0
2017-10-03 10:00:00,110.18,110.78,110.14,110.67,43811.0,93.4821,93.9911,93.4481,93.8978,43811.0
2017-10-03 10:10:00,110.7,110.98,110.57,110.9,46304.0,93.9233,94.1608,93.813,94.0929,46304.0
2017-10-03 10:20:00,110.9,110.96,110.61,110.71,43661.0,94.0929,94.1439,93.8469,93.9317,43661.0
2017-10-03 10:30:00,110.72,110.77,110.52,110.7,28815.0,93.9402,93.9826,93.7705,93.9233,28815.0
2017-10-03 10:40:00,110.69,110.77,110.64,110.64,24350.0,93.9148,93.9826,93.8723,93.8723,24350.0
2017-10-03 10:50:00,110.65,110.83,110.48,110.79,34119.0,93.8808,94.0336,93.7366,93.9996,34119.0
2017-10-03 11:00:00,110.83,110.98,110.8,110.92,28645.0,94.0336,94.1608,94.0081,94.1099,28645.0
2017-10-03 11:10:00,110.91,110.93,110.61,110.72,22811.0,94.1014,94.1184,93.8469,93.9402,22811.0
2017-10-03 11:20:00,110.72,110.82,110.69,110.73,25663.0,93.9402,94.0251,93.9148,93.9487,25663.0
2017-10-03 11:30:00,110.71,110.74,110.51,110.63,22596.0,93.9317,93.9572,93.7621,93.8639,22596.0
2017-10-03 11:40:00,110.64,110.79,110.58,110.64,26239.0,93.8723,93.9996,93.8214,93.8723,26239.0
2017-10-03 11:50:00,110.64,110.78,110.56,110.57,25672.0,93.8723,93.9911,93.8045,93.813,25672.0
2017-10-03 12:00:00,110.57,110.68,110.45,110.53,30975.0,93.813,93.9063,93.7111,93.779,30975.0
2017-10-03 12:10:00,110.54,110.63,110.5,110.56,23935.0,93.7875,93.8639,93.7536,93.8045,23935.0
2017-10-03 12:20:00,110.56,110.77,110.54,110.73,33555.0,93.8045,93.9826,93.7875,93.9487,33555.0
2017-10-03 12:30:00,110.72,110.73,110.61,110.69,19113.0,93.9402,93.9487,93.8469,93.9148,19113.0
2017-10-03 12:40:00,110.7,110.72,110.57,110.57,26645.0,93.9233,93.9402,93.813,93.813,26645.0
2017-10-03 12:50:00,110.59,110.6,110.5,110.56,24489.0,93.8299,93.8384,93.7536,93.8045,24489.0
2017-10-03 13:00:00,110.56,110.6,110.47,110.6,25039.0,93.8045,93.8384,93.7281,93.8384,25039.0
2017-10-03 13:10:00,110.61,110.74,110.55,110.66,17265.0,93.8469,93.9572,93.796,93.8893,17265.0
2017-10-03 13:20:00,110.63,110.65,110.59,110.61,14254.0,93.8639,93.8808,93.8299,93.8469,14254.0
2017-10-03 13:30:00,110.61,110.65,110.55,110.65,17412.0,93.8469,93.8808,93.796,93.8808,17412.0
2017-10-03 13:40:00,110.64,110.7,110.61,110.68,13312.0,93.8723,93.9233,93.8469,93.9063,13312.0
2017-10-03 13:50:00,110.7,110.7,110.61,110.69,21698.0,93.9233,93.9233,93.8469,93.9148,21698.0
2017-10-03 14:00:00,110.68,110.7,110.58,110.62,35796.0,93.9063,93.9233,93.8214,93.8554,35796.0
2017-10-03 14:10:00,110.63,110.8,110.6,110.7,29761.0,93.8639,94.0081,93.8384,93.9233,29761.0
2017-10-03 14:20:00,110.71,110.84,110.71,110.8,32601.0,93.9317,94.042,93.9317,94.0081,32601.0
2017-10-03 14:30:00,110.81,110.82,110.67,110.75,43177.0,94.0166,94.0251,93.8978,93.9657,43177.0
2017-10-03 14:40:00,110.76,110.77,110.68,110.68,29521.0,93.9742,93.9826,93.9063,93.9063,29521.0
2017-10-03 14:50:00,110.68,110.71,110.62,110.66,34647.0,93.9063,93.9317,93.8554,93.8893,34647.0
2017-10-03 15:00:00,110.66,110.72,110.63,110.64,28094.0,93.8893,93.9402,93.8639,93.8723,28094.0
2017-10-03 15:10:00,110.64,110.69,110.51,110.52,42352.0,93.8723,93.9148,93.7621,93.7705,42352.0
2017-10-03 15:20:00,110.49,110.61,110.48,110.59,45136.0,93.7451,93.8469,93.7366,93.8299,45136.0
2017-10-03 15:30:00,110.59,110.61,110.51,110.61,39518.0,93.8299,93.8469,93.7621,93.8469,39518.0
2017-10-03 15:40:00,110.61,110.64,110.5,110.5,55365.0,93.8469,93.8723,93.7536,93.7536,55365.0
2017-10-03 15:50:00,110.5,110.74,110.49,110.71,153986.0,93.7536,93.9572,93.7451,93.9317,153986.0
2017-10-04 09:30:00,110.65,110.75,109.78,110.71,49006.0,93.8808,93.9657,93.1427,93.9317,49006.0
2017-10-04 09:40:00,110.69,110.83,109.97,110.03,36652.0,93.9148,94.0336,93.3039,93.3548,36652.0
2017-10-04 09:50:00,110.01,110.05,109.7,109.86,47803.0,93.3378,93.3718,93.0748,93.2106,47803.0
2017-10-04 10:00:00,109.86,110.33,109.83,110.33,64587.0,93.2106,93.6093,93.1851,93.6093,64587.0
2017-10-04 10:10:00,110.39,110.62,110.16,110.16,22059.0,93.6602,93.8554,93.4651,93.4651,22059.0
2017-10-04 10:20:00,110.16,110.28,110.08,110.08,15015.0,93.4651,93.5669,93.3972,93.3972,15015.0
2017-10-04 10:30:00,110.06,110.21,109.97,110.08,24293.0,93.3802,93.5075,93.3039,93.3972,24293.0
2017-10-04 10:40:00,110.1,110.26,110.03,110.26,13603.0,93.4142,93.5499,93.3548,93.5499,13603.0
2017-10-04 10:50:00,110.23,110.26,110.09,110.17,19987.0,93.5245,93.5499,93.4057,93.4736,19987.0
2017-10-04 11:00:00,110.16,110.35,110.13,110.31,16028.0,93.4651,93.6263,93.4396,93.5924,16028.0
2017-10-04 11:10:00,110.31,110.45,110.24,110.38,32857.0,93.5924,93.7111,93.533,93.6518,32857.0
2017-10-04 11:20:00,110.38,110.43,110.26,110.43,24920.0,93.6518,93.6942,93.5499,93.6942,24920.0
2017-10-04 11:30:00,110.42,110.51,110.35,110.47,16835.0,93.6857,93.7621,93.6263,93.7281,16835.0
2017-10-04 11:40:00,110.41,110.45,110.33,110.45,12894.0,93.6772,93.7111,93.6093,93.7111,12894.0
2017-10-04 11:50:00,110.45,110.55,110.44,110.5,13240.0,93.7111,93.796,93.7027,93.7536,13240.0
2017-10-04 12:00:00,110.52,110.58,110.45,110.45,17018.0,93.7705,93.8214,93.7111,93.7111,17018.0
2017-10-04 12:10:00,110.44,110.65,110.37,110.63,23729.0,93.7027,93.8808,93.6433,93.8639,23729.0
2017-10-04 12:20:00,110.6,110.83,110.56,110.76,29270.0,93.8384,94.0336,93.8045,93.9742,29270.0
2017-10-04 12:30:00,110.78,110.84,110.75,110.78,21936.0,93.9911,94.042,93.9657,93.9911,21936.0
2017-10-04 12:40:00,110.78,110.83,110.74,110.76,27429.0,93.9911,94.0336,93.9572,93.9742,27429.0
2017-10-04 12:50:00,110.77,110.89,110.76,110.87,42063.0,93.9826,94.0845,93.9742,94.0675,42063.0
2017-10-04 13:00:00,110.87,110.88,110.73,110.75,22210.0,94.0675,94.076,93.9487,93.9657,22210.0
2017-10-04 13:10:00,110.75,110.85,110.65,110.68,38766.0,93.9657,94.0505,93.8808,93.9063,38766.0
2017-10-04 13:20:00,110.68,110.79,110.53,110.79,21258.0,93.9063,93.9996,93.779,93.9996,21258.0
2017-10-04 13:30:00,110.8,110.86,110.73,110.85,46505.0,94.0081,94.059,93.9487,94.0505,46505.0
2017-10-04 13:40:00,110.86,110.89,110.73,110.79,24171.0,94.059,94.0845,93.9487,93.9996,24171.0
2017-10-04 13:50:00,110.8,111.24,110.79,111.16,50897.0,94.0081,94.3814,93.9996,94.3135,50897.0
2017-10-04 14:00:00,111.12,111.18,110.87,110.93,37690.0,94.2796,94.3305,94.0675,94.1184,37690.0
2017-10-04 14:10:00,110.92,110.95,110.87,110.94,24423.0,94.1099,94.1354,94.0675,94.1269,24423.0
2017-10-04 14:20:00,110.93,110.95,110.84,110.94,24291.0,94.1184,94.1354,94.042,94.1269,24291.0
2017-10-04 14:30:00,110.93,111.14,110.92,111.13,28071.0,94.1184,94.2966,94.1099,94.2881,28071.0
2017-10-04 14:40:00,111.13,111.19,111.09,111.16,25221.0,94.2881,94.339,94.2542,94.3135,25221.0
2017-10-04 14:50:00,111.16,111.28,111.11,111.22,28826.0,94.3135,94.4154,94.2711,94.3645,28826.0
2017-10-04 15:00:00,111.22,111.38,111.21,111.34,54926.0,94.3645,94.5002,94.356,94.4663,54926.0
2017-10-04 15:10:00,111.34,111.35,111.21,111.22,34852.0,94.4663,94.4747,94.356,94.3645,34852.0
2017-10-04 15:20:00,111.22,111.42,111.22,111.3,30945.0,94.3645,94.5341,94.3645,94.4323,30945.0
2017-10-04 15:30:00,111.3,111.37,111.23,111.25,48672.0,94.4323,94.4917,94.3729,94.3899,48672.0
2017-10-04 15:40:00,111.25,111.3,111.22,111.25,70684.0,94.3899,94.4323,94.3645,94.3899,70684.0
2017-10-04 15:50:00,111.24,111.44,111.24,111.39,236399.0,94.3814,94.5511,94.3814,94.5087,236399.0
2017-10-05 09:30:00,111.92,112.1,111.56,111.94,65416.0,94.9584,95.1111,94.6529,94.9753,65416.0
2017-10-05 09:40:00,111.9,111.97,111.71,111.71,17178.0,94.9414,95.0008,94.7802,94.7802,17178.0
2017-10-05 09:50:00,111.77,111.87,111.57,111.71,21880.0,94.8311,94.9159,94.6614,94.7802,21880.0
2017-10-05 10:00:00,111.72,111.76,111.48,111.7,19667.0,94.7887,94.8226,94.585,94.7717,19667.0
2017-10-05 10:10:00,111.72,111.94,111.61,111.89,22086.0,94.7887,94.9753,94.6953,94.9329,22086.0
2017-10-05 10:20:00,111.87,111.87,111.74,111.77,14740.0,94.9159,94.9159,94.8056,94.8311,14740.0
2017-10-05 10:30:00,111.78,111.79,111.56,111.7,29763.0,94.8396,94.8481,94.6529,94.7717,29763.0
2017-10-05 10:40:00,111.72,111.86,111.64,111.83,23528.0,94.7887,94.9075,94.7208,94.882,23528.0
2017-10-05 10:50:00,111.82,112.04,111.82,112.03,18992.0,94.8735,95.0602,94.8735,95.0517,18992.0
2017-10-05 11:00:00,112.04,112.14,112.04,112.1,22241.0,95.0602,95.145,95.0602,95.1111,22241.0
2017-10-05 11:10:00,112.09,112.22,112.06,112.08,26803.0,95.1026,95.2129,95.0771,95.0941,26803.0
2017-10-05 11:20:00,112.11,112.25,112.07,112.24,17759.0,95.1196,95.2384,95.0856,95.2299,17759.0
2017-10-05 11:30:00,112.19,112.43,112.19,112.39,20085.0,95.1874,95.3911,95.1874,95.3571,20085.0
2017-10-05 11:40:00,112.39,112.49,112.37,112.45,28991.0,95.3571,95.442,95.3402,95.408,28991.0
2017-10-05 11:50:00,112.47,112.95,112.47,112.89,45831.0,95.425,95.8323,95.425,95.7814,45831.0
2017-10-05 12:00:00,112.88,112.89,112.69,112.73,31672.0,95.7729,95.7814,95.6117,95.6456,31672.0
2017-10-05 12:10:00,112.74,112.92,112.73,112.83,33184.0,95.6541,95.8068,95.6456,95.7305,33184.0
2017-10-05 12:20:00,112.82,112.92,112.79,112.89,23846.0,95.722,95.8068,95.6965,95.7814,23846.0
2017-10-05 12:30:00,112.9,112.96,112.89,112.9,44074.0,95.7898,95.8408,95.7814,95.7898,44074.0
2017-10-05 12:40:00,112.9,112.91,112.7,112.75,28234.0,95.7898,95.7983,95.6202,95.6626,28234.0
2017-10-05 12:50:00,112.75,112.76,112.71,112.74,16286.0,95.6626,95.6711,95.6286,95.6541,16286.0
2017-10-05 13:00:00,112.74,112.8,112.71,112.77,25105.0,95.6541,95.705,95.6286,95.6795,25105.0
2017-10-05 13:10:00,112.78,112.99,112.77,112.93,38178.0,95.688,95.8662,95.6795,95.8153,38178.0
2017-10-05 13:20:00,112.93,112.96,112.86,112.88,15997.0,95.8153,95.8408,95.7559,95.7729,15997.0
2017-10-05 13:30:00,112.88,112.9,112.75,112.79,26202.0,95.7729,95.7898,95.6626,95.6965,26202.0
2017-10-05 13:40:00,112.8,112.82,112.73,112.73,12792.0,95.705,95.722,95.6456,95.6456,12792.0
2017-10-05 13:50:00,112.73,112.81,112.69,112.7,16433.0,95.6456,95.7135,95.6117,95.6202,16433.0
2017-10-05 14:00:00,112.69,112.69,112.55,112.55,16509.0,95.6117,95.6117,95.4929,95.4929,16509.0
2017-10-05 14:10:00,112.54,112.61,112.54,112.56,22202.0,95.4844,95.5438,95.4844,95.5014,22202.0
2017-10-05 14:20:00,112.57,112.57,112.39,112.52,28375.0,95.5099,95.5099,95.3571,95.4674,28375.0
2017-10-05 14:30:00,112.51,112.76,112.51,112.76,28568.0,95.4589,95.6711,95.4589,95.6711,28568.0
2017-10-05 14:40:00,112.74,112.83,112.7,112.77,33624.0,95.6541,95.7305,95.6202,95.6795,33624.0
2017-10-05 14:50:00,112.77,112.89,112.76,112.86,28394.0,95.6795,95.7814,95.6711,95.7559,28394.0
2017-10-05 15:00:00,112.87,112.99,112.82,112.96,45125.0,95.7644,95.8662,95.722,95.8408,45125.0
2017-10-05 15:10:00,112.97,113.09,112.94,113.05,50389.0,95.8492,95.951,95.8238,95.9171,50389.0
2017-10-05 15:20:00,113.05,113.13,113.03,113.09,45030.0,95.9171,95.985,95.9001,95.951,45030.0
2017-10-05 15:30:00,113.09,113.22,113.07,113.18,55842.0,95.951,96.0613,95.9341,96.0274,55842.0
2017-10-05 15:40:00,113.17,113.43,113.13,113.36,102210.0,96.0189,96.2395,95.985,96.1801,102210.0
2017-10-05 15:50:00,113.37,113.63,113.37,113.57,250328.0,96.1886,96.4092,96.1886,96.3583,250328.0
2017-10-06 09:30:00,113.51,113.73,113.0,113.34,90166.0,96.3074,96.4941,95.8747,96.1632,90166.0
2017-10-06 09:40:00,113.44,113.58,113.21,113.26,38810.0,96.248,96.3668,96.0529,96.0953,38810.0
2017-10-06 09:50:00,113.31,113.4,113.15,113.17,42990.0,96.1377,96.2141,96.002,96.0189,42990.0
2017-10-06 10:00:00,113.2,113.23,113.04,113.2,28297.0,96.0444,96.0698,95.9086,96.0444,28297.0
2017-10-06 10:10:00,113.17,113.38,113.16,113.32,29217.0,96.0189,96.1971,96.0104,96.1462,29217.0
2017-10-06 10:20:00,113.33,113.4,113.31,113.37,25601.0,96.1547,96.2141,96.1377,96.1886,25601.0
2017-10-06 10:30:00,113.37,113.41,113.01,113.1,33465.0,96.1886,96.2226,95.8832,95.9595,33465.0
2017-10-06 10:40:00,113.11,113.12,112.93,112.95,30595.0,95.968,95.9765,95.8153,95.8323,30595.0
2017-10-06 10:50:00,112.94,112.98,112.72,112.82,25193.0,95.8238,95.8577,95.6371,95.722,25193.0
2017-10-06 11:00:00,112.83,112.87,112.78,112.86,16117.0,95.7305,95.7644,95.688,95.7559,16117.0
2017-10-06 11:10:00,112.88,112.94,112.83,112.87,21488.0,95.7729,95.8238,95.7305,95.7644,21488.0
2017-10-06 11:20:00,112.88,112.93,112.84,112.88,13373.0,95.7729,95.8153,95.7389,95.7729,13373.0
2017-10-06 11:30:00,112.88,112.93,112.8,112.91,21026.0,95.7729,95.8153,95.705,95.7983,21026.0
2017-10-06 11:40:00,112.93,113.0,112.86,112.99,23276.0,95.8153,95.8747,95.7559,95.8662,23276.0
2017-10-06 11:50:00,112.97,113.0,112.93,112.97,11839.0,95.8492,95.8747,95.8153,95.8492,11839.0
2017-10-06 12:00:00,112.99,112.99,112.82,112.92,23609.0,95.8662,95.8662,95.722,95.8068,23609.0
2017-10-06 12:10:00,112.91,112.94,112.89,112.94,15031.0,95.7983,95.8238,95.7814,95.8238,15031.0
2017-10-06 12:20:00,112.95,112.98,112.86,112.98,18740.0,95.8323,95.8577,95.7559,95.8577,18740.0
2017-10-06 12:30:00,112.97,113.1,112.97,113.04,12829.0,95.8492,95.9595,95.8492,95.9086,12829.0
2017-10-06 12:40:00,113.0,113.16,112.99,113.06,105880.0,95.8747,96.0104,95.8662,95.9256,105880.0
2017-10-06 12:50:00,113.05,113.05,112.99,113.0,13388.0,95.9171,95.9171,95.8662,95.8747,13388.0
2017-10-06 13:00:00,113.0,113.05,112.91,112.91,22820.0,95.8747,95.9171,95.7983,95.7983,22820.0
2017-10-06 13:10:00,112.93,112.93,112.75,112.78,15654.0,95.8153,95.8153,95.6626,95.688,15654.0
2017-10-06 13:20:00,112.78,112.79,112.67,112.69,14933.0,95.688,95.6965,95.5947,95.6117,14933.0
2017-10-06 13:30:00,112.7,112.76,112.7,112.72,5836.0,95.6202,95.6711,95.6202,95.6371,5836.0
2017-10-06 13:40:00,112.74,112.76,112.66,112.66,11700.0,95.6541,95.6711,95.5862,95.5862,11700.0
2017-10-06 13:50:00,112.66,112.71,112.63,112.71,11511.0,95.5862,95.6286,95.5608,95.6286,11511.0
2017-10-06 14:00:00,112.71,112.72,112.68,112.7,18050.0,95.6286,95.6371,95.6032,95.6202,18050.0
2017-10-06 14:10:00,112.69,112.7,112.59,112.62,16216.0,95.6117,95.6202,95.5268,95.5523,16216.0
2017-10-06 14:20:00,112.62,112.68,112.59,112.64,20676.0,95.5523,95.6032,95.5268,95.5692,20676.0
2017-10-06 14:30:00,112.64,112.65,112.6,112.63,14419.0,95.5692,95.5777,95.5353,95.5608,14419.0
2017-10-06 14:40:00,112.64,112.82,112.63,112.77,16635.0,95.5692,95.722,95.5608,95.6795,16635.0
2017-10-06 14:50:00,112.77,112.93,112.77,112.92,16559.0,95.6795,95.8153,95.6795,95.8068,16559.0
2017-10-06 15:00:00,112.92,112.95,112.83,112.86,15290.0,95.8068,95.8323,95.7305,95.7559,15290.0
2017-10-06 15:10:00,112.88,112.88,112.83,112.85,16288.0,95.7729,95.7729,95.7305,95.7474,16288.0
2017-10-06 15:20:00,112.86,112.96,112.82,112.96,24677.0,95.7559,95.8408,95.722,95.8408,24677.0
2017-10-06 15:30:00,112.97,113.06,112.95,113.05,26657.0,95.8492,95.9256,95.8323,95.9171,26657.0
2017-10-06 15:40:00,113.05,113.3,113.04,113.26,64920.0,95.9171,96.1292,95.9086,96.0953,64920.0
2017-10-06 15:50:00,113.26,113.52,113.26,113.49,169298.0,96.0953,96.3159,96.0953,96.2904,169298.0
2017-10-09 09:30:00,113.4,113.76,113.36,113.61,37458.0,96.2141,96.5195,96.1801,96.3922,37458.0
2017-10-09 09:40:00,113.69,113.69,113.2,113.22,11649.0,96.4601,96.4601,96.0444,96.0613,11649.0
2017-10-09 09:50:00,113.25,113.43,113.16,113.43,19898.0,96.0868,96.2395,96.0104,96.2395,19898.0
2017-10-09 10:00:00,113.41,113.56,113.37,113.38,15571.0,96.2226,96.3498,96.1886,96.1971,15571.0
2017-10-09 10:10:00,113.44,113.63,113.4,113.62,17700.0,96.248,96.4092,96.2141,96.4007,17700.0
2017-10-09 10:20:00,113.59,113.62,113.52,113.53,14098.0,96.3753,96.4007,96.3159,96.3244,14098.0
2017-10-09 10:30:00,113.58,113.59,113.43,113.46,16037.0,96.3668,96.3753,96.2395,96.265,16037.0
2017-10-09 10:40:00,113.49,113.52,113.32,113.34,13158.0,96.2904,96.3159,96.1462,96.1632,13158.0
2017-10-09 10:50:00,113.34,113.4,113.32,113.32,10306.0,96.1632,96.2141,96.1462,96.1462,10306.0
2017-10-09 11:00:00,113.32,113.51,113.31,113.45,11204.0,96.1462,96.3074,96.1377,96.2565,11204.0
2017-10-09 11:10:00,113.47,113.58,113.46,113.56,7360.0,96.2735,96.3668,96.265,96.3498,7360.0
2017-10-09 11:20:00,113.56,113.77,113.56,113.77,8917.0,96.3498,96.528,96.3498,96.528,8917.0
2017-10-09 11:30:00,113.77,113.8,113.7,113.8,8248.0,96.528,96.5534,96.4686,96.5534,8248.0
2017-10-09 11:40:00,113.81,113.98,113.74,113.91,20854.0,96.5619,96.7062,96.5025,96.6468,20854.0
2017-10-09 11:50:00,113.89,114.0,113.81,113.96,13426.0,96.6298,96.7231,96.5619,96.6892,13426.0
2017-10-09 12:00:00,113.94,114.06,113.93,113.99,30445.0,96.6722,96.774,96.6637,96.7147,30445.0
2017-10-09 12:10:00,114.0,114.0,113.93,113.98,20179.0,96.7231,96.7231,96.6637,96.7062,20179.0
2017-10-09 12:20:00,113.98,113.99,113.76,113.78,19874.0,96.7062,96.7147,96.5195,96.5365,19874.0
2017-10-09 12:30:00,113.79,113.8,113.76,113.77,8865.0,96.545,96.5534,96.5195,96.528,8865.0
2017-10-09 12:40:00,113.78,113.78,113.65,113.69,15149.0,96.5365,96.5365,96.4262,96.4601,15149.0
2017-10-09 12:50:00,113.69,113.74,113.59,113.6,11674.0,96.4601,96.5025,96.3753,96.3838,11674.0
2017-10-09 13:00:00,113.61,113.66,113.56,113.59,8730.0,96.3922,96.4347,96.3498,96.3753,8730.0
2017-10-09 13:10:00,113.59,113.65,113.57,113.65,11375.0,96.3753,96.4262,96.3583,96.4262,11375.0
2017-10-09 13:20:00,113.65,113.72,113.64,113.7,7917.0,96.4262,96.4856,96.4177,96.4686,7917.0
2017-10-09 13:30:00,113.7,113.75,113.68,113.73,10976.0,96.4686,96.511,96.4516,96.4941,10976.0
2017-10-09 13:40:00,113.71,113.81,113.71,113.77,12078.0,96.4771,96.5619,96.4771,96.528,12078.0
2017-10-09 13:50:00,113.76,113.78,113.75,113.77,6974.0,96.5195,96.5365,96.511,96.528,6974.0
2017-10-09 14:00:00,113.77,113.87,113.76,113.8,26580.0,96.528,96.6128,96.5195,96.5534,26580.0
2017-10-09 14:10:00,113.8,113.8,113.62,113.62,14930.0,96.5534,96.5534,96.4007,96.4007,14930.0
2017-10-09 14:20:00,113.62,113.65,113.59,113.61,7596.0,96.4007,96.4262,96.3753,96.3922,7596.0
2017-10-09 14:30:00,113.61,113.61,113.49,113.59,20346.0,96.3922,96.3922,96.2904,96.3753,20346.0
2017-10-09 14:40:00,113.59,113.59,113.48,113.48,11042.0,96.3753,96.3753,96.2819,96.2819,11042.0
2017-10-09 14:50:00,113.49,113.52,113.47,113.47,7871.0,96.2904,96.3159,96.2735,96.2735,7871.0
2017-10-09 15:00:00,113.48,113.48,113.39,113.46,14020.0,96.2819,96.2819,96.2056,96.265,14020.0
2017-10-09 15:10:00,113.47,113.48,113.41,113.45,10899.0,96.2735,96.2819,96.2226,96.2565,10899.0
2017-10-09 15:20:00,113.45,113.5,113.39,113.48,15754.0,96.2565,96.2989,96.2056,96.2819,15754.0
2017-10-09 15:30:00,113.47,113.63,113.45,113.57,27318.0,96.2735,96.4092,96.2565,96.3583,27318.0
2017-10-09 15:40:00,113.56,113.63,113.48,113.51,27716.0,96.3498,96.4092,96.2819,96.3074,27716.0
2017-10-09 15:50:00,113.51,113.62,113.5,113.57,61479.0,96.3074,96.4007,96.2989,96.3583,61479.0
2017-10-10 09:30:00,113.62,114.11,113.62,114.08,37096.0,96.4007,96.8165,96.4007,96.791,37096.0
2017-10-10 09:40:00,114.03,114.09,113.95,114.04,18337.0,96.7486,96.7995,96.6807,96.7571,18337.0
2017-10-10 09:50:00,114.05,114.09,113.95,114.02,24435.0,96.7656,96.7995,96.6807,96.7401,24435.0
2017-10-10 10:00:00,114.02,114.05,113.93,113.98,17602.0,96.7401,96.7656,96.6637,96.7062,17602.0
2017-10-10 10:10:00,114.02,114.14,113.93,113.93,18156.0,96.7401,96.8419,96.6637,96.6637,18156.0
2017-10-10 10:20:00,113.93,114.03,113.86,113.95,14700.0,96.6637,96.7486,96.6044,96.6807,14700.0
2017-10-10 10:30:00,113.92,114.06,113.84,113.85,45288.0,96.6553,96.774,96.5874,96.5959,45288.0
2017-10-10 10:40:00,113.82,113.91,113.77,113.77,7151.0,96.5704,96.6468,96.528,96.528,7151.0
2017-10-10 10:50:00,113.75,113.83,113.67,113.72,13756.0,96.511,96.5789,96.4431,96.4856,13756.0
2017-10-10 11:00:00,113.7,113.73,113.54,113.61,14253.0,96.4686,96.4941,96.3329,96.3922,14253.0
2017-10-10 11:10:00,113.67,113.67,113.53,113.59,15341.0,96.4431,96.4431,96.3244,96.3753,15341.0
2017-10-10 11:20:00,113.57,113.57,113.52,113.52,10429.0,96.3583,96.3583,96.3159,96.3159,10429.0
2017-10-10 11:30:00,113.55,113.6,113.4,113.44,11221.0,96.3413,96.3838,96.2141,96.248,11221.0
2017-10-10 11:40:00,113.43,113.5,113.3,113.35,7652.0,96.2395,96.2989,96.1292,96.1716,7652.0
2017-10-10 11:50:00,113.34,113.34,113.22,113.31,11377.0,96.1632,96.1632,96.0613,96.1377,11377.0
2017-10-10 12:00:00,113.28,113.33,113.19,113.25,13777.0,96.1123,96.1547,96.0359,96.0868,13777.0
2017-10-10 12:10:00,113.27,113.38,113.26,113.34,11131.0,96.1038,96.1971,96.0953,96.1632,11131.0
2017-10-10 12:20:00,113.34,113.41,113.25,113.37,14877.0,96.1632,96.2226,96.0868,96.1886,14877.0
2017-10-10 12:30:00,113.39,113.47,113.35,113.44,10900.0,96.2056,96.2735,96.1716,96.248,10900.0
2017-10-10 12:40:00,113.44,113.55,113.43,113.52,15055.0,96.248,96.3413,96.2395,96.3159,15055.0
2017-10-10 12:50:00,113.53,113.59,113.5,113.58,11836.0,96.3244,96.3753,96.2989,96.3668,11836.0
2017-10-10 13:00:00,113.57,113.62,113.5,113.55,7935.0,96.3583,96.4007,96.2989,96.3413,7935.0
2017-10-10 13:10:00,113.56,113.61,113.49,113.58,9817.0,96.3498,96.3922,96.2904,96.3668,9817.0
2017-10-10 13:20:00,113.55,113.6,113.54,113.59,6017.0,96.3413,96.3838,96.3329,96.3753,6017.0
2017-10-10 13:30:00,113.59,113.63,113.56,113.57,13256.0,96.3753,96.4092,96.3498,96.3583,13256.0
2017-10-10 13:40:00,113.58,113.61,113.54,113.56,8381.0,96.3668,96.3922,96.3329,96.3498,8381.0
2017-10-10 13:50:00,113.56,113.58,113.51,113.51,6006.0,96.3498,96.3668,96.3074,96.3074,6006.0
2017-10-10 14:00:00,113.51,113.6,113.5,113.58,10714.0,96.3074,96.3838,96.2989,96.3668,10714.0
2017-10-10 14:10:00,113.57,113.65,113.52,113.62,26574.0,96.3583,96.4262,96.3159,96.4007,26574.0
2017-10-10 14:20:00,113.62,113.75,113.6,113.73,14901.0,96.4007,96.511,96.3838,96.4941,14901.0
2017-10-10 14:30:00,113.73,113.82,113.73,113.74,12764.0,96.4941,96.5704,96.4941,96.5025,12764.0
2017-10-10 14:40:00,113.75,113.87,113.74,113.86,13155.0,96.511,96.6128,96.5025,96.6044,13155.0
2017-10-10 14:50:00,113.86,113.88,113.78,113.78,14131.0,96.6044,96.6213,96.5365,96.5365,14131.0
2017-10-10 15:00:00,113.79,113.98,113.79,113.96,23092.0,96.545,96.7062,96.545,96.6892,23092.0
2017-10-10 15:10:00,113.96,114.04,113.93,113.94,25319.0,96.6892,96.7571,96.6637,96.6722,25319.0
2017-10-10 15:20:00,113.95,114.02,113.93,114.0,15900.0,96.6807,96.7401,96.6637,96.7231,15900.0
2017-10-10 15:30:00,114.0,114.1,113.93,113.96,25334.0,96.7231,96.808,96.6637,96.6892,25334.0
2017-10-10 15:40:00,113.95,114.06,113.93,114.01,57764.0,96.6807,96.774,96.6637,96.7316,57764.0
2017-10-10 15:50:00,114.02,114.14,114.0,114.11,96289.0,96.7401,96.8419,96.7231,96.8165,96289.0
2017-10-11 09:30:00,114.26,114.39,113.49,113.49,33466.0,96.9437,97.054,96.2904,96.2904,33466.0
2017-10-11 09:40:00,113.58,113.78,113.43,113.78,11249.0,96.3668,96.5365,96.2395,96.5365,11249.0
2017-10-11 09:50:00,113.78,113.82,113.51,113.51,17450.0,96.5365,96.5704,96.3074,96.3074,17450.0
2017-10-11 10:00:00,113.48,113.57,113.23,113.46,15687.0,96.2819,96.3583,96.0698,96.265,15687.0
2017-10-11 10:10:00,113.46,113.5,113.2,113.3,21617.0,96.265,96.2989,96.0444,96.1292,21617.0
2017-10-11 10:20:00,113.27,113.41,113.05,113.09,33116.0,96.1038,96.2226,95.9171,95.951,33116.0
2017-10-11 10:30:00,113.04,113.14,112.83,113.14,47911.0,95.9086,95.9935,95.7305,95.9935,47911.0
2017-10-11 10:40:00,113.2,113.2,112.92,112.92,70957.0,96.0444,96.0444,95.8068,95.8068,70957.0
2017-10-11 10:50:00,112.94,113.0,112.87,112.89,18171.0,95.8238,95.8747,95.7644,95.7814,18171.0
2017-10-11 11:00:00,112.89,113.02,112.85,112.85,12604.0,95.7814,95.8917,95.7474,95.7474,12604.0
2017-10-11 11:10:00,112.87,112.99,112.87,112.9,15433.0,95.7644,95.8662,95.7644,95.7898,15433.0
2017-10-11 11:20:00,112.91,112.97,112.89,112.95,9420.0,95.7983,95.8492,95.7814,95.8323,9420.0
2017-10-11 11:30:00,112.96,113.04,112.92,113.01,13779.0,95.8408,95.9086,95.8068,95.8832,13779.0
2017-10-11 11:40:00,113.0,113.07,112.96,113.04,15694.0,95.8747,95.9341,95.8408,95.9086,15694.0
2017-10-11 11:50:00,113.04,113.08,112.93,112.94,11334.0,95.9086,95.9426,95.8153,95.8238,11334.0
2017-10-11 12:00:00,112.95,112.99,112.94,112.97,9761.0,95.8323,95.8662,95.8238,95.8492,9761.0
2017-10-11 12:10:00,112.97,112.99,112.77,112.77,15042.0,95.8492,95.8662,95.6795,95.6795,15042.0
2017-10-11 12:20:00,112.77,112.81,112.6,112.63,24073.0,95.6795,95.7135,95.5353,95.5608,24073.0
2017-10-11 12:30:00,112.62,112.69,112.43,112.45,28359.0,95.5523,95.6117,95.3911,95.408,28359.0
2017-10-11 12:40:00,112.42,112.52,112.41,112.49,19090.0,95.3826,95.4674,95.3741,95.442,19090.0
2017-10-11 12:50:00,112.49,112.57,112.49,112.5,11922.0,95.442,95.5099,95.442,95.4505,11922.0
2017-10-11 13:00:00,112.53,112.59,112.52,112.58,6623.0,95.4759,95.5268,95.4674,95.5183,6623.0
2017-10-11 13:10:00,112.58,112.79,112.57,112.77,14971.0,95.5183,95.6965,95.5099,95.6795,14971.0
2017-10-11 13:20:00,112.75,112.8,112.66,112.79,20681.0,95.6626,95.705,95.5862,95.6965,20681.0
2017-10-11 13:30:00,112.78,112.82,112.75,112.78,28010.0,95.688,95.722,95.6626,95.688,28010.0
2017-10-11 13:40:00,112.79,112.84,112.74,112.75,16990.0,95.6965,95.7389,95.6541,95.6626,16990.0
2017-10-11 13:50:00,112.76,112.94,112.75,112.75,23057.0,95.6711,95.8238,95.6626,95.6626,23057.0
2017-10-11 14:00:00,112.75,112.76,112.6,112.67,39563.0,95.6626,95.6711,95.5353,95.5947,39563.0
2017-10-11 14:10:00,112.65,112.84,112.63,112.77,17609.0,95.5777,95.7389,95.5608,95.6795,17609.0
2017-10-11 14:20:00,112.75,112.8,112.63,112.71,25249.0,95.6626,95.705,95.5608,95.6286,25249.0
2017-10-11 14:30:00,112.73,112.84,112.71,112.82,17551.0,95.6456,95.7389,95.6286,95.722,17551.0
2017-10-11 14:40:00,112.83,112.93,112.82,112.88,23147.0,95.7305,95.8153,95.722,95.7729,23147.0
2017-10-11 14:50:00,112.86,112.96,112.85,112.96,17999.0,95.7559,95.8408,95.7474,95.8408,17999.0
2017-10-11 15:00:00,112.95,113.03,112.91,112.96,29781.0,95.8323,95.9001,95.7983,95.8408,29781.0
2017-10-11 15:10:00,112.96,113.05,112.93,113.05,26623.0,95.8408,95.9171,95.8153,95.9171,26623.0
2017-10-11 15:20:00,113.06,113.1,112.93,113.0,49359.0,95.9256,95.9595,95.8153,95.8747,49359.0
2017-10-11 15:30:00,113.01,113.11,113.01,113.05,27097.0,95.8832,95.968,95.8832,95.9171,27097.0
2017-10-11 15:40:00,113.05,113.06,112.98,112.98,39282.0,95.9171,95.9256,95.8577,95.8577,39282.0
2017-10-11 15:50:00,113.14,113.14,112.99,113.08,111920.0,95.9935,95.9935,95.8662,95.9426,111920.0
2017-10-12 09:30:00,112.99,113.43,112.91,113.06,21677.0,95.8662,96.2395,95.7983,95.9256,21677.0
2017-10-12 09:40:00,113.05,113.32,112.93,113.32,18649.0,95.9171,96.1462,95.8153,96.1462,18649.0
2017-10-12 09:50:00,113.3,113.33,113.09,113.29,28687.0,96.1292,96.1547,95.951,96.1207,28687.0
2017-10-12 10:00:00,113.3,113.3,113.11,113.22,12882.0,96.1292,96.1292,95.968,96.0613,12882.0
2017-10-12 10:10:00,113.24,113.29,113.09,113.12,15189.0,96.0783,96.1207,95.951,95.9765,15189.0
2017-10-12 10:20:00,113.1,113.32,113.1,113.29,38143.0,95.9595,96.1462,95.9595,96.1207,38143.0
2017-10-12 10:30:00,113.27,113.35,113.24,113.29,11388.0,96.1038,96.1716,96.0783,96.1207,11388.0
2017-10-12 10:40:00,113.28,113.31,113.2,113.23,48119.0,96.1123,96.1377,96.0444,96.0698,48119.0
2017-10-12 10:50:00,113.21,113.25,113.06,113.07,20376.0,96.0529,96.0868,95.9256,95.9341,20376.0
2017-10-12 11:00:00,113.05,113.21,113.0,113.15,12975.0,95.9171,96.0529,95.8747,96.002,12975.0
2017-10-12 11:10:00,113.17,113.27,113.09,113.19,12337.0,96.0189,96.1038,95.951,96.0359,12337.0
2017-10-12 11:20:00,113.17,113.23,113.14,113.18,9421.0,96.0189,96.0698,95.9935,96.0274,9421.0
2017-10-12 11:30:00,113.19,113.19,113.08,113.1,17836.0,96.0359,96.0359,95.9426,95.9595,17836.0
2017-10-12 11:40:00,113.13,113.18,113.07,113.11,12017.0,95.985,96.0274,95.9341,95.968,12017.0
2017-10-12 11:50:00,113.1,113.15,113.06,113.12,10643.0,95.9595,96.002,95.9256,95.9765,10643.0
2017-10-12 12:00:00,113.12,113.16,113.08,113.13,13631.0,95.9765,96.0104,95.9426,95.985,13631.0
2017-10-12 12:10:00,113.13,113.17,113.08,113.16,10590.0,95.985,96.0189,95.9426,96.0104,10590.0
2017-10-12 12:20:00,113.16,113.17,113.12,113.14,9238.0,96.0104,96.0189,95.9765,95.9935,9238.0
2017-10-12 12:30:00,113.13,113.15,113.1,113.11,12171.0,95.985,96.002,95.9595,95.968,12171.0
2017-10-12 12:40:00,113.09,113.18,113.08,113.15,8465.0,95.951,96.0274,95.9426,96.002,8465.0
2017-10-12 12:50:00,113.14,113.21,113.1,113.21,24306.0,95.9935,96.0529,95.9595,96.0529,24306.0
2017-10-12 13:00:00,113.19,113.3,113.19,113.3,9485.0,96.0359,96.1292,96.0359,96.1292,9485.0
2017-10-12 13:10:00,113.29,113.31,113.26,113.28,9105.0,96.1207,96.1377,96.0953,96.1123,9105.0
2017-10-12 13:20:00,113.28,113.28,113.16,113.22,15474.0,96.1123,96.1123,96.0104,96.0613,15474.0
2017-10-12 13:30:00,113.19,113.29,113.16,113.27,13441.0,96.0359,96.1207,96.0104,96.1038,13441.0
2017-10-12 13:40:00,113.27,113.28,113.19,113.24,14407.0,96.1038,96.1123,96.0359,96.0783,14407.0
2017-10-12 13:50:00,113.22,113.3,113.17,113.22,30539.0,96.0613,96.1292,96.0189,96.0613,30539.0
2017-10-12 14:00:00,113.22,113.32,113.2,113.2,22348.0,96.0613,96.1462,96.0444,96.0444,22348.0
2017-10-12 14:10:00,113.2,113.28,113.08,113.28,22031.0,96.0444,96.1123,95.9426,96.1123,22031.0
2017-10-12 14:20:00,113.26,113.39,113.2,113.3,17530.0,96.0953,96.2056,96.0444,96.1292,17530.0
2017-10-12 14:30:00,113.29,113.35,113.26,113.29,13654.0,96.1207,96.1716,96.0953,96.1207,13654.0
2017-10-12 14:40:00,113.27,113.33,113.24,113.24,17761.0,96.1038,96.1547,96.0783,96.0783,17761.0
2017-10-12 14:50:00,113.24,113.39,113.24,113.38,28365.0,96.0783,96.2056,96.0783,96.1971,28365.0
2017-10-12 15:00:00,113.38,113.49,113.33,113.4,64725.0,96.1971,96.2904,96.1547,96.2141,64725.0
2017-10-12 15:10:00,113.37,113.58,113.37,113.54,18163.0,96.1886,96.3668,96.1886,96.3329,18163.0
2017-10-12 15:20:00,113.54,113.64,113.51,113.6,17679.0,96.3329,96.4177,96.3074,96.3838,17679.0
2017-10-12 15:30:00,113.6,113.63,113.52,113.55,33291.0,96.3838,96.4092,96.3159,96.3413,33291.0
2017-10-12 15:40:00,113.55,113.57,113.48,113.49,35435.0,96.3413,96.3583,96.2819,96.2904,35435.0
2017-10-12 15:50:00,113.49,113.64,113.4,113.59,93768.0,96.2904,96.4177,96.2141,96.3753,93768.0
2017-10-13 09:30:00,114.23,114.4,112.24,114.04,31227.0,96.9183,97.0625,95.2299,96.7571,31227.0
2017-10-13 09:40:00,113.99,114.08,113.86,114.0,22603.0,96.7147,96.791,96.6044,96.7231,22603.0
2017-10-13 09:50:00,114.03,114.07,113.81,114.01,26556.0,96.7486,96.7825,96.5619,96.7316,26556.0
2017-10-13 10:00:00,114.03,114.03,113.91,113.99,19997.0,96.7486,96.7486,96.6468,96.7147,19997.0
2017-10-13 10:10:00,114.0,114.28,114.0,114.06,28755.0,96.7231,96.9607,96.7231,96.774,28755.0
2017-10-13 10:20:00,114.07,114.11,114.03,114.07,14911.0,96.7825,96.8165,96.7486,96.7825,14911.0
2017-10-13 10:30:00,114.1,114.12,113.97,113.97,15742.0,96.808,96.825,96.6977,96.6977,15742.0
2017-10-13 10:40:00,113.95,113.96,113.87,113.88,17311.0,96.6807,96.6892,96.6128,96.6213,17311.0
2017-10-13 10:50:00,113.87,113.96,113.83,113.91,12457.0,96.6128,96.6892,96.5789,96.6468,12457.0
2017-10-13 11:00:00,113.92,113.95,113.79,113.83,12326.0,96.6553,96.6807,96.545,96.5789,12326.0
2017-10-13 11:10:00,113.85,113.86,113.72,113.72,11488.0,96.5959,96.6044,96.4856,96.4856,11488.0
2017-10-13 11:20:00,113.69,113.85,113.67,113.85,9706.0,96.4601,96.5959,96.4431,96.5959,9706.0
2017-10-13 11:30:00,113.85,113.86,113.67,113.69,17441.0,96.5959,96.6044,96.4431,96.4601,17441.0
2017-10-13 11:40:00,113.7,113.78,113.68,113.7,12454.0,96.4686,96.5365,96.4516,96.4686,12454.0
2017-10-13 11:50:00,113.69,113.71,113.64,113.65,9685.0,96.4601,96.4771,96.4177,96.4262,9685.0
2017-10-13 12:00:00,113.68,113.68,113.55,113.64,12935.0,96.4516,96.4516,96.3413,96.4177,12935.0
2017-10-13 12:10:00,113.64,113.74,113.64,113.73,6086.0,96.4177,96.5025,96.4177,96.4941,6086.0
2017-10-13 12:20:00,113.75,113.79,113.72,113.78,6368.0,96.511,96.545,96.4856,96.5365,6368.0
2017-10-13 12:30:00,113.77,113.83,113.73,113.74,8594.0,96.528,96.5789,96.4941,96.5025,8594.0
2017-10-13 12:40:00,113.73,113.77,113.69,113.72,12466.0,96.4941,96.528,96.4601,96.4856,12466.0
2017-10-13 12:50:00,113.72,113.89,113.7,113.88,15397.0,96.4856,96.6298,96.4686,96.6213,15397.0
2017-10-13 13:00:00,113.87,113.87,113.73,113.73,9643.0,96.6128,96.6128,96.4941,96.4941,9643.0
2017-10-13 13:10:00,113.72,113.75,113.69,113.69,15328.0,96.4856,96.511,96.4601,96.4601,15328.0
2017-10-13 13:20:00,113.69,113.73,113.68,113.69,14867.0,96.4601,96.4941,96.4516,96.4601,14867.0
2017-10-13 13:30:00,113.68,113.72,113.67,113.72,9669.0,96.4516,96.4856,96.4431,96.4856,9669.0
2017-10-13 13:40:00,113.72,113.75,113.69,113.69,15659.0,96.4856,96.511,96.4601,96.4601,15659.0
2017-10-13 13:50:00,113.7,113.72,113.68,113.69,11181.0,96.4686,96.4856,96.4516,96.4601,11181.0
2017-10-13 14:00:00,113.69,113.79,113.68,113.77,14889.0,96.4601,96.545,96.4516,96.528,14889.0
2017-10-13 14:10:00,113.77,113.8,113.71,113.71,9646.0,96.528,96.5534,96.4771,96.4771,9646.0
2017-10-13 14:20:00,113.7,113.78,113.7,113.76,15780.0,96.4686,96.5365,96.4686,96.5195,15780.0
2017-10-13 14:30:00,113.76,113.8,113.75,113.78,11919.0,96.5195,96.5534,96.511,96.5365,11919.0
2017-10-13 14:40:00,113.77,113.83,113.74,113.78,14515.0,96.528,96.5789,96.5025,96.5365,14515.0
2017-10-13 14:50:00,113.78,113.82,113.76,113.79,10771.0,96.5365,96.5704,96.5195,96.545,10771.0
2017-10-13 15:00:00,113.8,113.89,113.76,113.87,21175.0,96.5534,96.6298,96.5195,96.6128,21175.0
2017-10-13 15:10:00,113.87,113.89,113.82,113.87,13912.0,96.6128,96.6298,96.5704,96.6128,13912.0
2017-10-13 15:20:00,113.87,113.94,113.87,113.9,21368.0,96.6128,96.6722,96.6128,96.6383,21368.0
2017-10-13 15:30:00,113.89,113.92,113.84,113.86,27734.0,96.6298,96.6553,96.5874,96.6044,27734.0
2017-10-13 15:40:00,113.86,113.89,113.8,113.85,34185.0,96.6044,96.6298,96.5534,96.5959,34185.0
2017-10-13 15:50:00,113.84,113.9,113.76,113.87,111439.0,96.5874,96.6383,96.5195,96.6128,111439.0
2017-10-16 09:30:00,113.91,114.0,113.66,113.66,22849.0,96.6468,96.7231,96.4347,96.4347,22849.0
2017-10-16 09:40:00,113.72,113.97,113.72,113.94,12540.0,96.4856,96.6977,96.4856,96.6722,12540.0
2017-10-16 09:50:00,113.93,114.32,113.9,114.31,18727.0,96.6637,96.9946,96.6383,96.9862,18727.0
2017-10-16 10:00:00,114.34,114.41,114.07,114.09,16883.0,97.0116,97.071,96.7825,96.7995,16883.0
2017-10-16 10:10:00,114.13,114.21,114.09,114.19,9202.0,96.8334,96.9013,96.7995,96.8843,9202.0
2017-10-16 10:20:00,114.16,114.37,114.14,114.37,13754.0,96.8589,97.0371,96.8419,97.0371,13754.0
2017-10-16 10:30:00,114.34,114.48,114.27,114.44,21374.0,97.0116,97.1304,96.9522,97.0965,21374.0
2017-10-16 10:40:00,114.43,114.44,114.33,114.43,13214.0,97.088,97.0965,97.0031,97.088,13214.0
2017-10-16 10:50:00,114.43,114.49,114.4,114.43,15285.0,97.088,97.1389,97.0625,97.088,15285.0
2017-10-16 11:00:00,114.44,114.52,114.44,114.46,12154.0,97.0965,97.1643,97.0965,97.1134,12154.0
2017-10-16 11:10:00,114.46,114.56,114.44,114.5,20083.0,97.1134,97.1983,97.0965,97.1474,20083.0
2017-10-16 11:20:00,114.48,114.55,114.47,114.53,14303.0,97.1304,97.1898,97.1219,97.1728,14303.0
2017-10-16 11:30:00,114.53,114.6,114.48,114.58,13670.0,97.1728,97.2322,97.1304,97.2152,13670.0
2017-10-16 11:40:00,114.59,114.72,114.56,114.65,21797.0,97.2237,97.334,97.1983,97.2746,21797.0
2017-10-16 11:50:00,114.63,114.63,114.52,114.58,10772.0,97.2577,97.2577,97.1643,97.2152,10772.0
2017-10-16 12:00:00,114.56,114.64,114.54,114.63,13617.0,97.1983,97.2661,97.1813,97.2577,13617.0
2017-10-16 12:10:00,114.6,114.61,114.47,114.53,13844.0,97.2322,97.2407,97.1219,97.1728,13844.0
2017-10-16 12:20:00,114.53,114.61,114.48,114.59,15244.0,97.1728,97.2407,97.1304,97.2237,15244.0
2017-10-16 12:30:00,114.61,114.62,114.5,114.51,10632.0,97.2407,97.2492,97.1474,97.1558,10632.0
2017-10-16 12:40:00,114.53,114.62,114.53,114.59,19189.0,97.1728,97.2492,97.1728,97.2237,19189.0
2017-10-16 12:50:00,114.6,114.63,114.53,114.55,9225.0,97.2322,97.2577,97.1728,97.1898,9225.0
2017-10-16 13:00:00,114.56,114.59,114.47,114.58,11275.0,97.1983,97.2237,97.1219,97.2152,11275.0
2017-10-16 13:10:00,114.57,114.6,114.51,114.53,13455.0,97.2068,97.2322,97.1558,97.1728,13455.0
2017-10-16 13:20:00,114.54,114.55,114.43,114.43,13597.0,97.1813,97.1898,97.088,97.088,13597.0
2017-10-16 13:30:00,114.43,114.46,114.38,114.4,9409.0,97.088,97.1134,97.0455,97.0625,9409.0
2017-10-16 13:40:00,114.38,114.4,114.36,114.38,10619.0,97.0455,97.0625,97.0286,97.0455,10619.0
2017-10-16 13:50:00,114.38,114.57,114.37,114.4,62675.0,97.0455,97.2068,97.0371,97.0625,62675.0
2017-10-16 14:00:00,114.42,114.48,114.37,114.38,19112.0,97.0795,97.1304,97.0371,97.0455,19112.0
2017-10-16 14:10:00,114.39,114.44,114.25,114.26,11750.0,97.054,97.0965,96.9352,96.9437,11750.0
2017-10-16 14:20:00,114.27,114.32,114.19,114.32,19419.0,96.9522,96.9946,96.8843,96.9946,19419.0
2017-10-16 14:30:00,114.31,114.39,114.28,114.34,17916.0,96.9862,97.054,96.9607,97.0116,17916.0
2017-10-16 14:40:00,114.33,114.37,114.24,114.24,17587.0,97.0031,97.0371,96.9268,96.9268,17587.0
2017-10-16 14:50:00,114.26,114.36,114.25,114.35,13394.0,96.9437,97.0286,96.9352,97.0201,13394.0
2017-10-16 15:00:00,114.35,114.36,114.3,114.32,19237.0,97.0201,97.0286,96.9777,96.9946,19237.0
2017-10-16 15:10:00,114.32,114.41,114.3,114.41,15228.0,96.9946,97.071,96.9777,97.071,15228.0
2017-10-16 15:20:00,114.4,114.42,114.35,114.38,14655.0,97.0625,97.0795,97.0201,97.0455,14655.0
2017-10-16 15:30:00,114.38,114.5,114.38,114.48,23086.0,97.0455,97.1474,97.0455,97.1304,23086.0
2017-10-16 15:40:00,114.47,114.52,114.45,114.47,38748.0,97.1219,97.1643,97.1049,97.1219,38748.0
2017-10-16 15:50:00,114.5,114.62,114.47,114.59,105909.0,97.1474,97.2492,97.1219,97.2237,105909.0
2017-10-17 09:30:00,114.1,114.13,113.83,114.05,47319.0,96.808,96.8334,96.5789,96.7656,47319.0
2017-10-17 09:40:00,114.07,114.1,113.94,114.01,65110.0,96.7825,96.808,96.6722,96.7316,65110.0
2017-10-17 09:50:00,113.99,113.99,113.54,113.54,19577.0,96.7147,96.7147,96.3329,96.3329,19577.0
2017-10-17 10:00:00,113.54,113.9,113.52,113.82,23851.0,96.3329,96.6383,96.3159,96.5704,23851.0
2017-10-17 10:10:00,113.82,113.84,113.45,113.48,31557.0,96.5704,96.5874,96.2565,96.2819,31557.0
2017-10-17 10:20:00,113.51,113.55,113.28,113.35,11027.0,96.3074,96.3413,96.1123,96.1716,11027.0
2017-10-17 10:30:00,113.36,113.58,113.25,113.53,37320.0,96.1801,96.3668,96.0868,96.3244,37320.0
2017-10-17 10:40:00,113.51,113.51,113.3,113.34,24982.0,96.3074,96.3074,96.1292,96.1632,24982.0
2017-10-17 10:50:00,113.32,113.42,113.32,113.38,12027.0,96.1462,96.231,96.1462,96.1971,12027.0
2017-10-17 11:00:00,113.38,113.51,113.36,113.45,9783.0,96.1971,96.3074,96.1801,96.2565,9783.0
2017-10-17 11:10:00,113.46,113.54,113.42,113.54,14246.0,96.265,96.3329,96.231,96.3329,14246.0
2017-10-17 11:20:00,113.53,113.53,113.4,113.47,15929.0,96.3244,96.3244,96.2141,96.2735,15929.0
2017-10-17 11:30:00,113.47,113.52,113.4,113.43,7404.0,96.2735,96.3159,96.2141,96.2395,7404.0
2017-10-17 11:40:00,113.44,113.46,113.37,113.43,9672.0,96.248,96.265,96.1886,96.2395,9672.0
2017-10-17 11:50:00,113.43,113.43,113.33,113.4,15749.0,96.2395,96.2395,96.1547,96.2141,15749.0
2017-10-17 12:00:00,113.42,113.53,113.42,113.5,8997.0,96.231,96.3244,96.231,96.2989,8997.0
2017-10-17 12:10:00,113.52,113.55,113.49,113.51,13769.0,96.3159,96.3413,96.2904,96.3074,13769.0
2017-10-17 12:20:00,113.51,113.52,113.49,113.5,5095.0,96.3074,96.3159,96.2904,96.2989,5095.0
2017-10-17 12:30:00,113.5,113.63,113.49,113.58,38074.0,96.2989,96.4092,96.2904,96.3668,38074.0
2017-10-17 12:40:00,113.58,113.65,113.53,113.53,18174.0,96.3668,96.4262,96.3244,96.3244,18174.0
2017-10-17 12:50:00,113.54,113.59,113.51,113.52,15390.0,96.3329,96.3753,96.3074,96.3159,15390.0
2017-10-17 13:00:00,113.54,113.54,113.43,113.43,14782.0,96.3329,96.3329,96.2395,96.2395,14782.0
2017-10-17 13:10:00,113.41,113.46,113.36,113.4,26825.0,96.2226,96.265,96.1801,96.2141,26825.0
2017-10-17 13:20:00,113.41,113.42,113.24,113.35,25675.0,96.2226,96.231,96.0783,96.1716,25675.0
2017-10-17 13:30:00,113.33,113.51,113.33,113.45,43383.0,96.1547,96.3074,96.1547,96.2565,43383.0
2017-10-17 13:40:00,113.46,113.51,113.44,113.46,21062.0,96.265,96.3074,96.248,96.265,21062.0
2017-10-17 13:50:00,113.47,113.56,113.47,113.5,18018.0,96.2735,96.3498,96.2735,96.2989,18018.0
2017-10-17 14:00:00,113.5,113.5,113.44,113.45,29005.0,96.2989,96.2989,96.248,96.2565,29005.0
2017-10-17 14:10:00,113.45,113.48,113.44,113.45,14498.0,96.2565,96.2819,96.248,96.2565,14498.0
2017-10-17 14:20:00,113.46,113.49,113.45,113.48,14400.0,96.265,96.2904,96.2565,96.2819,14400.0
2017-10-17 14:30:00,113.48,113.57,113.48,113.54,17222.0,96.2819,96.3583,96.2819,96.3329,17222.0
2017-10-17 14:40:00,113.54,113.61,113.5,113.59,25345.0,96.3329,96.3922,96.2989,96.3753,25345.0
2017-10-17 14:50:00,113.59,113.61,113.54,113.56,28270.0,96.3753,96.3922,96.3329,96.3498,28270.0
2017-10-17 15:00:00,113.57,113.78,113.55,113.78,24284.0,96.3583,96.5365,96.3413,96.5365,24284.0
2017-10-17 15:10:00,113.77,113.8,113.66,113.66,25973.0,96.528,96.5534,96.4347,96.4347,25973.0
2017-10-17 15:20:00,113.65,113.78,113.63,113.71,37455.0,96.4262,96.5365,96.4092,96.4771,37455.0
2017-10-17 15:30:00,113.72,113.78,113.71,113.73,43118.0,96.4856,96.5365,96.4771,96.4941,43118.0
2017-10-17 15:40:00,113.73,113.74,113.69,113.7,40043.0,96.4941,96.5025,96.4601,96.4686,40043.0
2017-10-17 15:50:00,113.7,113.78,113.68,113.74,108760.0,96.4686,96.5365,96.4516,96.5025,108760.0
2017-10-18 09:30:00,113.69,113.9,113.55,113.7,34989.0,96.4601,96.6383,96.3413,96.4686,34989.0
2017-10-18 09:40:00,113.8,113.96,113.68,113.79,40792.0,96.5534,96.6892,96.4516,96.545,40792.0
2017-10-18 09:50:00,113.84,114.0,113.7,114.0,58971.0,96.5874,96.7231,96.4686,96.7231,58971.0
2017-10-18 10:00:00,114.02,114.21,113.99,114.18,24678.0,96.7401,96.9013,96.7147,96.8759,24678.0
2017-10-18 10:10:00,114.15,114.21,113.93,114.19,39636.0,96.8504,96.9013,96.6637,96.8843,39636.0
2017-10-18 10:20:00,114.18,114.18,113.92,113.95,60701.0,96.8759,96.8759,96.6553,96.6807,60701.0
2017-10-18 10:30:00,113.92,114.19,113.92,114.08,21486.0,96.6553,96.8843,96.6553,96.791,21486.0
2017-10-18 10:40:00,114.06,114.22,114.0,114.21,23383.0,96.774,96.9098,96.7231,96.9013,23383.0
2017-10-18 10:50:00,114.21,114.38,114.19,114.36,26256.0,96.9013,97.0455,96.8843,97.0286,26256.0
2017-10-18 11:00:00,114.37,114.4,114.31,114.36,15595.0,97.0371,97.0625,96.9862,97.0286,15595.0
2017-10-18 11:10:00,114.35,114.36,114.23,114.3,20590.0,97.0201,97.0286,96.9183,96.9777,20590.0
2017-10-18 11:20:00,114.29,114.31,114.15,114.25,20201.0,96.9692,96.9862,96.8504,96.9352,20201.0
2017-10-18 11:30:00,114.26,114.41,114.26,114.37,11446.0,96.9437,97.071,96.9437,97.0371,11446.0
2017-10-18 11:40:00,114.36,114.45,114.31,114.38,17218.0,97.0286,97.1049,96.9862,97.0455,17218.0
2017-10-18 11:50:00,114.4,114.47,114.36,114.41,16899.0,97.0625,97.1219,97.0286,97.071,16899.0
2017-10-18 12:00:00,114.41,114.42,114.34,114.34,15091.0,97.071,97.0795,97.0116,97.0116,15091.0
2017-10-18 12:10:00,114.34,114.4,114.24,114.28,18584.0,97.0116,97.0625,96.9268,96.9607,18584.0
2017-10-18 12:20:00,114.27,114.28,114.22,114.23,9819.0,96.9522,96.9607,96.9098,96.9183,9819.0
2017-10-18 12:30:00,114.24,114.26,114.17,114.2,11012.0,96.9268,96.9437,96.8674,96.8928,11012.0
2017-10-18 12:40:00,114.21,114.21,114.06,114.06,16292.0,96.9013,96.9013,96.774,96.774,16292.0
2017-10-18 12:50:00,114.08,114.1,114.02,114.08,16139.0,96.791,96.808,96.7401,96.791,16139.0
2017-10-18 13:00:00,114.08,114.1,114.03,114.03,7008.0,96.791,96.808,96.7486,96.7486,7008.0
2017-10-18 13:10:00,114.02,114.07,114.01,114.05,12846.0,96.7401,96.7825,96.7316,96.7656,12846.0
2017-10-18 13:20:00,114.04,114.09,113.93,113.98,24739.0,96.7571,96.7995,96.6637,96.7062,24739.0
2017-10-18 13:30:00,113.99,114.0,113.77,113.87,16576.0,96.7147,96.7231,96.528,96.6128,16576.0
2017-10-18 13:40:00,113.88,114.02,113.86,113.99,19017.0,96.6213,96.7401,96.6044,96.7147,19017.0
2017-10-18 13:50:00,113.99,114.1,113.92,114.04,17968.0,96.7147,96.808,96.6553,96.7571,17968.0
2017-10-18 14:00:00,114.05,114.12,114.03,114.08,17984.0,96.7656,96.825,96.7486,96.791,17984.0
2017-10-18 14:10:00,114.1,114.15,114.06,114.06,14731.0,96.808,96.8504,96.774,96.774,14731.0
2017-10-18 14:20:00,114.06,114.12,114.04,114.08,18146.0,96.774,96.825,96.7571,96.791,18146.0
2017-10-18 14:30:00,114.1,114.12,114.04,114.09,16032.0,96.808,96.825,96.7571,96.7995,16032.0
2017-10-18 14:40:00,114.09,114.11,114.05,114.07,8584.0,96.7995,96.8165,96.7656,96.7825,8584.0
2017-10-18 14:50:00,114.07,114.07,113.94,113.98,12897.0,96.7825,96.7825,96.6722,96.7062,12897.0
2017-10-18 15:00:00,113.99,114.11,113.99,114.1,15830.0,96.7147,96.8165,96.7147,96.808,15830.0
2017-10-18 15:10:00,114.11,114.17,114.07,114.15,16479.0,96.8165,96.8674,96.7825,96.8504,16479.0
2017-10-18 15:20:00,114.16,114.16,114.03,114.05,25069.0,96.8589,96.8589,96.7486,96.7656,25069.0
2017-10-18 15:30:00,114.03,114.05,114.0,114.02,28518.0,96.7486,96.7656,96.7231,96.7401,28518.0
2017-10-18 15:40:00,114.03,114.06,113.96,114.06,43082.0,96.7486,96.774,96.6892,96.774,43082.0
2017-10-18 15:50:00,114.04,114.04,113.88,113.95,93902.0,96.7571,96.7571,96.6213,96.6807,93902.0
2017-10-19 09:30:00,113.95,114.01,113.68,113.76,40965.0,96.6807,96.7316,96.4516,96.5195,40965.0
2017-10-19 09:40:00,113.75,113.91,113.62,113.63,15933.0,96.511,96.6468,96.4007,96.4092,15933.0
2017-10-19 09:50:00,113.6,113.65,113.37,113.53,26153.0,96.3838,96.4262,96.1886,96.3244,26153.0
2017-10-19 10:00:00,113.6,113.68,113.35,113.35,18385.0,96.3838,96.4516,96.1716,96.1716,18385.0
2017-10-19 10:10:00,113.33,113.41,113.29,113.38,26318.0,96.1547,96.2226,96.1207,96.1971,26318.0
2017-10-19 10:20:00,113.41,113.55,113.38,113.52,14055.0,96.2226,96.3413,96.1971,96.3159,14055.0
2017-10-19 10:30:00,113.53,113.66,113.51,113.61,15614.0,96.3244,96.4347,96.3074,96.3922,15614.0
2017-10-19 10:40:00,113.63,113.68,113.54,113.61,15011.0,96.4092,96.4516,96.3329,96.3922,15011.0
2017-10-19 10:50:00,113.6,113.7,113.6,113.62,10226.0,96.3838,96.4686,96.3838,96.4007,10226.0
2017-10-19 11:00:00,113.61,113.74,113.58,113.69,14350.0,96.3922,96.5025,96.3668,96.4601,14350.0
2017-10-19 11:10:00,113.72,113.91,113.67,113.89,19641.0,96.4856,96.6468,96.4431,96.6298,19641.0
2017-10-19 11:20:00,113.89,114.03,113.88,113.96,16155.0,96.6298,96.7486,96.6213,96.6892,16155.0
2017-10-19 11:30:00,113.95,114.02,113.87,113.88,15947.0,96.6807,96.7401,96.6128,96.6213,15947.0
2017-10-19 11:40:00,113.88,114.01,113.85,113.99,9653.0,96.6213,96.7316,96.5959,96.7147,9653.0
2017-10-19 11:50:00,113.99,114.11,113.92,113.99,16783.0,96.7147,96.8165,96.6553,96.7147,16783.0
2017-10-19 12:00:00,113.96,114.09,113.94,114.09,7566.0,96.6892,96.7995,96.6722,96.7995,7566.0
2017-10-19 12:10:00,114.08,114.08,113.92,114.04,10370.0,96.791,96.791,96.6553,96.7571,10370.0
2017-10-19 12:20:00,114.03,114.13,114.02,114.11,7816.0,96.7486,96.8334,96.7401,96.8165,7816.0
2017-10-19 12:30:00,114.12,114.18,114.06,114.08,14798.0,96.825,96.8759,96.774,96.791,14798.0
2017-10-19 12:40:00,114.08,114.15,114.06,114.15,10188.0,96.791,96.8504,96.774,96.8504,10188.0
2017-10-19 12:50:00,114.15,114.3,114.14,114.3,14675.0,96.8504,96.9777,96.8419,96.9777,14675.0
2017-10-19 13:00:00,114.31,114.31,114.22,114.3,12622.0,96.9862,96.9862,96.9098,96.9777,12622.0
2017-10-19 13:10:00,114.3,114.34,114.29,114.33,5822.0,96.9777,97.0116,96.9692,97.0031,5822.0
2017-10-19 13:20:00,114.34,114.35,114.24,114.27,9209.0,97.0116,97.0201,96.9268,96.9522,9209.0
2017-10-19 13:30:00,114.27,114.27,114.19,114.21,8298.0,96.9522,96.9522,96.8843,96.9013,8298.0
2017-10-19 13:40:00,114.22,114.25,114.17,114.17,8795.0,96.9098,96.9352,96.8674,96.8674,8795.0
2017-10-19 13:50:00,114.18,114.2,114.14,114.19,8984.0,96.8759,96.8928,96.8419,96.8843,8984.0
2017-10-19 14:00:00,114.19,114.28,114.18,114.24,12550.0,96.8843,96.9607,96.8759,96.9268,12550.0
2017-10-19 14:10:00,114.24,114.3,114.24,114.29,9810.0,96.9268,96.9777,96.9268,96.9692,9810.0
2017-10-19 14:20:00,114.3,114.4,114.28,114.38,15640.0,96.9777,97.0625,96.9607,97.0455,15640.0
2017-10-19 14:30:00,114.39,114.41,114.34,114.34,11646.0,97.054,97.071,97.0116,97.0116,11646.0
2017-10-19 14:40:00,114.34,114.36,114.31,114.33,9945.0,97.0116,97.0286,96.9862,97.0031,9945.0
2017-10-19 14:50:00,114.33,114.4,114.31,114.36,12326.0,97.0031,97.0625,96.9862,97.0286,12326.0
2017-10-19 15:00:00,114.36,114.41,114.35,114.39,13068.0,97.0286,97.071,97.0201,97.054,13068.0
2017-10-19 15:10:00,114.4,114.48,114.4,114.46,16500.0,97.0625,97.1304,97.0625,97.1134,16500.0
2017-10-19 15:20:00,114.45,114.53,114.44,114.48,17474.0,97.1049,97.1728,97.0965,97.1304,17474.0
2017-10-19 15:30:00,114.48,114.55,114.46,114.46,27872.0,97.1304,97.1898,97.1134,97.1134,27872.0
2017-10-19 15:40:00,114.46,114.52,114.41,114.49,32771.0,97.1134,97.1643,97.071,97.1389,32771.0
2017-10-19 15:50:00,114.5,114.65,114.37,114.64,67978.0,97.1474,97.2746,97.0371,97.2661,67978.0
2017-10-20 09:30:00,114.88,115.19,114.62,115.18,120218.0,97.4698,97.7328,97.2492,97.7243,120218.0
2017-10-20 09:40:00,115.25,115.31,114.74,114.74,23205.0,97.7837,97.8346,97.351,97.351,23205.0
2017-10-20 09:50:00,114.77,114.89,114.56,114.83,33075.0,97.3764,97.4783,97.1983,97.4273,33075.0
2017-10-20 10:00:00,114.82,115.0,114.8,114.92,11433.0,97.4189,97.5716,97.4019,97.5037,11433.0
2017-10-20 10:10:00,114.85,115.26,114.84,115.18,16580.0,97.4443,97.7922,97.4358,97.7243,16580.0
2017-10-20 10:20:00,115.18,115.22,115.0,115.04,18974.0,97.7243,97.7582,97.5716,97.6055,18974.0
2017-10-20 10:30:00,115.02,115.04,114.86,115.0,20811.0,97.5886,97.6055,97.4528,97.5716,20811.0
2017-10-20 10:40:00,114.99,115.12,114.86,114.92,31390.0,97.5631,97.6734,97.4528,97.5037,31390.0
2017-10-20 10:50:00,114.94,114.98,114.86,114.89,23055.0,97.5207,97.5546,97.4528,97.4783,23055.0
2017-10-20 11:00:00,114.9,114.97,114.87,114.96,18863.0,97.4867,97.5461,97.4613,97.5376,18863.0
2017-10-20 11:10:00,114.97,115.22,114.97,115.16,11354.0,97.5461,97.7582,97.5461,97.7073,11354.0
2017-10-20 11:20:00,115.14,115.22,115.07,115.09,13460.0,97.6904,97.7582,97.631,97.6479,13460.0
2017-10-20 11:30:00,115.09,115.18,115.02,115.18,25218.0,97.6479,97.7243,97.5886,97.7243,25218.0
2017-10-20 11:40:00,115.16,115.28,115.14,115.24,14111.0,97.7073,97.8092,97.6904,97.7752,14111.0
2017-10-20 11:50:00,115.23,115.32,115.21,115.26,11154.0,97.7667,97.8431,97.7498,97.7922,11154.0
2017-10-20 12:00:00,115.29,115.48,115.29,115.48,11302.0,97.8176,97.9788,97.8176,97.9788,11302.0
2017-10-20 12:10:00,115.5,115.57,115.46,115.57,8253.0,97.9958,98.0552,97.9619,98.0552,8253.0
2017-10-20 12:20:00,115.58,115.58,115.43,115.54,8760.0,98.0637,98.0637,97.9364,98.0297,8760.0
2017-10-20 12:30:00,115.55,115.6,115.53,115.56,5101.0,98.0382,98.0807,98.0213,98.0467,5101.0
2017-10-20 12:40:00,115.56,115.59,115.5,115.56,10602.0,98.0467,98.0722,97.9958,98.0467,10602.0
2017-10-20 12:50:00,115.56,115.67,115.54,115.62,14068.0,98.0467,98.14,98.0297,98.0976,14068.0
2017-10-20 13:00:00,115.62,115.71,115.62,115.67,16070.0,98.0976,98.174,98.0976,98.14,16070.0
2017-10-20 13:10:00,115.67,115.7,115.61,115.68,13920.0,98.14,98.1655,98.0891,98.1485,13920.0
2017-10-20 13:20:00,115.69,115.69,115.58,115.64,13003.0,98.157,98.157,98.0637,98.1146,13003.0
2017-10-20 13:30:00,115.64,115.81,115.64,115.81,18791.0,98.1146,98.2588,98.1146,98.2588,18791.0
2017-10-20 13:40:00,115.81,115.85,115.79,115.8,15691.0,98.2588,98.2928,98.2419,98.2503,15691.0
2017-10-20 13:50:00,115.8,115.87,115.75,115.77,18446.0,98.2503,98.3097,98.2079,98.2249,18446.0
2017-10-20 14:00:00,115.75,115.8,115.75,115.75,22867.0,98.2079,98.2503,98.2079,98.2079,22867.0
2017-10-20 14:10:00,115.77,115.78,115.47,115.68,37131.0,98.2249,98.2334,97.9704,98.1485,37131.0
2017-10-20 14:20:00,115.7,115.7,115.54,115.56,32265.0,98.1655,98.1655,98.0297,98.0467,32265.0
2017-10-20 14:30:00,115.57,115.69,115.57,115.65,19808.0,98.0552,98.157,98.0552,98.1231,19808.0
2017-10-20 14:40:00,115.65,115.77,115.59,115.77,22490.0,98.1231,98.2249,98.0722,98.2249,22490.0
2017-10-20 14:50:00,115.77,115.86,115.74,115.84,17299.0,98.2249,98.3013,98.1994,98.2843,17299.0
2017-10-20 15:00:00,115.83,115.87,115.78,115.87,18642.0,98.2758,98.3097,98.2334,98.3097,18642.0
2017-10-20 15:10:00,115.9,116.07,115.88,115.97,62928.0,98.3352,98.4794,98.3182,98.3946,62928.0
2017-10-20 15:20:00,116.01,116.05,115.86,115.86,31538.0,98.4285,98.4625,98.3013,98.3013,31538.0
2017-10-20 15:30:00,115.89,116.08,115.87,116.06,75789.0,98.3267,98.4879,98.3097,98.4709,75789.0
2017-10-20 15:40:00,116.05,116.08,115.72,115.73,123463.0,98.4625,98.4879,98.1825,98.191,123463.0
2017-10-20 15:50:00,115.74,115.97,115.72,115.93,187540.0,98.1994,98.3946,98.1825,98.3606,187540.0
2017-10-23 09:30:00,116.26,116.66,115.46,116.09,45187.0,98.6406,98.98,97.9619,98.4964,45187.0
2017-10-23 09:40:00,116.15,117.65,116.08,117.22,128055.0,98.5473,99.82,98.4879,99.4551,128055.0
2017-10-23 09:50:00,117.22,117.61,117.12,117.47,34347.0,99.4551,99.786,99.3703,99.6673,34347.0
2017-10-23 10:00:00,117.46,117.8,117.41,117.5,90495.0,99.6588,99.9472,99.6163,99.6927,90495.0
2017-10-23 10:10:00,117.48,117.57,117.29,117.45,82455.0,99.6757,99.7521,99.5145,99.6503,82455.0
2017-10-23 10:20:00,117.44,117.44,117.08,117.22,32935.0,99.6418,99.6418,99.3364,99.4551,32935.0
2017-10-23 10:30:00,117.23,117.34,117.02,117.05,33896.0,99.4636,99.557,99.2855,99.3109,33896.0
2017-10-23 10:40:00,117.04,117.09,116.87,116.9,29331.0,99.3024,99.3448,99.1582,99.1836,29331.0
2017-10-23 10:50:00,116.87,116.98,116.8,116.89,27382.0,99.1582,99.2515,99.0988,99.1752,27382.0
2017-10-23 11:00:00,116.91,117.15,116.85,117.06,32418.0,99.1921,99.3958,99.1412,99.3194,32418.0
2017-10-23 11:10:00,117.05,117.15,117.04,117.05,19501.0,99.3109,99.3958,99.3024,99.3109,19501.0
2017-10-23 11:20:00,117.04,117.15,116.99,117.1,16522.0,99.3024,99.3958,99.26,99.3533,16522.0
2017-10-23 11:30:00,117.08,117.15,116.98,117.02,17786.0,99.3364,99.3958,99.2515,99.2855,17786.0
2017-10-23 11:40:00,117.04,117.24,117.04,117.19,25358.0,99.3024,99.4721,99.3024,99.4297,25358.0
2017-10-23 11:50:00,117.18,117.21,117.1,117.1,12811.0,99.4212,99.4467,99.3533,99.3533,12811.0
2017-10-23 12:00:00,117.1,117.25,117.08,117.15,31710.0,99.3533,99.4806,99.3364,99.3958,31710.0
2017-10-23 12:10:00,117.17,117.22,117.0,117.2,20587.0,99.4127,99.4551,99.2685,99.4382,20587.0
2017-10-23 12:20:00,117.21,117.34,117.14,117.22,18603.0,99.4467,99.557,99.3873,99.4551,18603.0
2017-10-23 12:30:00,117.26,117.34,117.18,117.27,25854.0,99.4891,99.557,99.4212,99.4976,25854.0
2017-10-23 12:40:00,117.3,117.35,117.21,117.28,20390.0,99.523,99.5654,99.4467,99.506,20390.0
2017-10-23 12:50:00,117.27,117.49,117.21,117.39,30205.0,99.4976,99.6842,99.4467,99.5994,30205.0
2017-10-23 13:00:00,117.4,117.4,117.21,117.29,34617.0,99.6079,99.6079,99.4467,99.5145,34617.0
2017-10-23 13:10:00,117.28,117.32,117.18,117.19,9415.0,99.506,99.54,99.4212,99.4297,9415.0
2017-10-23 13:20:00,117.19,117.2,117.13,117.17,7417.0,99.4297,99.4382,99.3788,99.4127,7417.0
2017-10-23 13:30:00,117.16,117.24,117.05,117.14,14901.0,99.4042,99.4721,99.3109,99.3873,14901.0
2017-10-23 13:40:00,117.12,117.17,117.08,117.16,9244.0,99.3703,99.4127,99.3364,99.4042,9244.0
2017-10-23 13:50:00,117.16,117.24,117.13,117.22,21354.0,99.4042,99.4721,99.3788,99.4551,21354.0
2017-10-23 14:00:00,117.23,117.26,117.13,117.2,27154.0,99.4636,99.4891,99.3788,99.4382,27154.0
2017-10-23 14:10:00,117.21,117.26,117.12,117.14,46845.0,99.4467,99.4891,99.3703,99.3873,46845.0
2017-10-23 14:20:00,117.11,117.14,116.94,117.01,20742.0,99.3618,99.3873,99.2176,99.277,20742.0
2017-10-23 14:30:00,117.03,117.07,116.98,117.0,12099.0,99.2939,99.3279,99.2515,99.2685,12099.0
2017-10-23 14:40:00,117.0,117.15,117.0,117.13,22633.0,99.2685,99.3958,99.2685,99.3788,22633.0
2017-10-23 14:50:00,117.13,117.2,117.04,117.16,15294.0,99.3788,99.4382,99.3024,99.4042,15294.0
2017-10-23 15:00:00,117.15,117.15,117.05,117.12,20918.0,99.3958,99.3958,99.3109,99.3703,20918.0
2017-10-23 15:10:00,117.11,117.16,117.01,117.01,43439.0,99.3618,99.4042,99.277,99.277,43439.0
2017-10-23 15:20:00,117.0,117.05,116.93,116.95,34892.0,99.2685,99.3109,99.2091,99.2261,34892.0
2017-10-23 15:30:00,116.94,117.03,116.85,116.86,37668.0,99.2176,99.2939,99.1412,99.1497,37668.0
2017-10-23 15:40:00,116.85,117.05,116.82,117.01,67815.0,99.1412,99.3109,99.1158,99.277,67815.0
2017-10-23 15:50:00,117.0,117.07,116.81,117.04,147849.0,99.2685,99.3279,99.1073,99.3024,147849.0
2017-10-24 09:30:00,116.69,117.06,116.56,116.61,58426.0,99.0055,99.3194,98.8952,98.9376,58426.0
2017-10-24 09:40:00,116.62,117.11,116.57,116.95,42064.0,98.9461,99.3618,98.9036,99.2261,42064.0
2017-10-24 09:50:00,116.98,117.16,116.98,117.03,25103.0,99.2515,99.4042,99.2515,99.2939,25103.0
2017-10-24 10:00:00,117.04,117.23,116.96,117.2,36011.0,99.3024,99.4636,99.2345,99.4382,36011.0
2017-10-24 10:10:00,117.21,117.3,117.0,117.1,43484.0,99.4467,99.523,99.2685,99.3533,43484.0
2017-10-24 10:20:00,117.09,117.1,116.93,117.03,20357.0,99.3448,99.3533,99.2091,99.2939,20357.0
2017-10-24 10:30:00,117.04,117.19,116.92,117.0,21406.0,99.3024,99.4297,99.2006,99.2685,21406.0
2017-10-24 10:40:00,116.99,117.04,116.88,116.96,16949.0,99.26,99.3024,99.1667,99.2345,16949.0
2017-10-24 10:50:00,116.92,116.92,116.61,116.67,44238.0,99.2006,99.2006,98.9376,98.9885,44238.0
2017-10-24 11:00:00,116.68,116.81,116.6,116.65,22440.0,98.997,99.1073,98.9291,98.9715,22440.0
2017-10-24 11:10:00,116.67,116.68,116.45,116.5,31496.0,98.9885,98.997,98.8018,98.8443,31496.0
2017-10-24 11:20:00,116.49,116.67,116.49,116.58,27850.0,98.8358,98.9885,98.8358,98.9121,27850.0
2017-10-24 11:30:00,116.57,116.61,116.5,116.59,14418.0,98.9036,98.9376,98.8443,98.9206,14418.0
2017-10-24 11:40:00,116.58,116.68,116.56,116.56,10235.0,98.9121,98.997,98.8952,98.8952,10235.0
2017-10-24 11:50:00,116.58,116.64,116.49,116.49,12558.0,98.9121,98.963,98.8358,98.8358,12558.0
2017-10-24 12:00:00,116.49,116.54,116.41,116.41,10834.0,98.8358,98.8782,98.7679,98.7679,10834.0
2017-10-24 12:10:00,116.4,116.52,116.36,116.5,15273.0,98.7594,98.8612,98.7255,98.8443,15273.0
2017-10-24 12:20:00,116.5,116.5,116.36,116.46,34446.0,98.8443,98.8443,98.7255,98.8103,34446.0
2017-10-24 12:30:00,116.46,116.75,116.45,116.62,44107.0,98.8103,99.0564,98.8018,98.9461,44107.0
2017-10-24 12:40:00,116.61,116.67,116.42,116.47,28706.0,98.9376,98.9885,98.7764,98.8188,28706.0
2017-10-24 12:50:00,116.5,116.55,116.48,116.48,13282.0,98.8443,98.8867,98.8273,98.8273,13282.0
2017-10-24 13:00:00,116.47,116.47,116.37,116.4,14539.0,98.8188,98.8188,98.734,98.7594,14539.0
2017-10-24 13:10:00,116.4,116.47,116.38,116.43,10376.0,98.7594,98.8188,98.7424,98.7849,10376.0
2017-10-24 13:20:00,116.44,116.45,116.3,116.3,11011.0,98.7934,98.8018,98.6746,98.6746,11011.0
2017-10-24 13:30:00,116.31,116.37,116.15,116.33,15880.0,98.6831,98.734,98.5473,98.7,15880.0
2017-10-24 13:40:00,116.32,116.36,116.26,116.31,9121.0,98.6915,98.7255,98.6406,98.6831,9121.0
2017-10-24 13:50:00,116.28,116.29,116.13,116.2,28901.0,98.6576,98.6661,98.5303,98.5897,28901.0
2017-10-24 14:00:00,116.19,116.2,116.06,116.2,16627.0,98.5812,98.5897,98.4709,98.5897,16627.0
2017-10-24 14:10:00,116.2,116.36,116.19,116.33,14321.0,98.5897,98.7255,98.5812,98.7,14321.0
2017-10-24 14:20:00,116.33,116.44,116.33,116.38,13332.0,98.7,98.7934,98.7,98.7424,13332.0
2017-10-24 14:30:00,116.38,116.54,116.38,116.52,22481.0,98.7424,98.8782,98.7424,98.8612,22481.0
2017-10-24 14:40:00,116.52,116.59,116.48,116.52,21368.0,98.8612,98.9206,98.8273,98.8612,21368.0
2017-10-24 14:50:00,116.53,116.53,116.31,116.32,30562.0,98.8697,98.8697,98.6831,98.6915,30562.0
2017-10-24 15:00:00,116.33,116.5,116.27,116.27,26140.0,98.7,98.8443,98.6491,98.6491,26140.0
2017-10-24 15:10:00,116.28,116.43,116.28,116.31,43662.0,98.6576,98.7849,98.6576,98.6831,43662.0
2017-10-24 15:20:00,116.33,116.4,116.31,116.32,25067.0,98.7,98.7594,98.6831,98.6915,25067.0
2017-10-24 15:30:00,116.33,116.43,116.3,116.41,34010.0,98.7,98.7849,98.6746,98.7679,34010.0
2017-10-24 15:40:00,116.4,116.46,116.34,116.4,66201.0,98.7594,98.8103,98.7085,98.7594,66201.0
2017-10-24 15:50:00,116.39,116.5,116.37,116.47,137926.0,98.7509,98.8443,98.734,98.8188,137926.0
2017-10-25 09:30:00,116.28,116.71,115.91,116.71,28706.0,98.6576,99.0224,98.3437,99.0224,28706.0
2017-10-25 09:40:00,116.59,116.64,116.48,116.61,13617.0,98.9206,98.963,98.8273,98.9376,13617.0
2017-10-25 09:50:00,116.62,116.62,116.39,116.5,15538.0,98.9461,98.9461,98.7509,98.8443,15538.0
2017-10-25 10:00:00,116.49,116.72,116.46,116.58,20978.0,98.8358,99.0309,98.8103,98.9121,20978.0
2017-10-25 10:10:00,116.58,116.58,116.21,116.21,17924.0,98.9121,98.9121,98.5982,98.5982,17924.0
2017-10-25 10:20:00,116.22,116.45,116.21,116.38,20161.0,98.6067,98.8018,98.5982,98.7424,20161.0
2017-10-25 10:30:00,116.37,116.43,116.23,116.29,24165.0,98.734,98.7849,98.6152,98.6661,24165.0
2017-10-25 10:40:00,116.26,116.31,116.12,116.2,23934.0,98.6406,98.6831,98.5218,98.5897,23934.0
2017-10-25 10:50:00,116.2,116.38,116.15,116.26,36763.0,98.5897,98.7424,98.5473,98.6406,36763.0
2017-10-25 11:00:00,116.24,116.39,116.13,116.24,37042.0,98.6237,98.7509,98.5303,98.6237,37042.0
2017-10-25 11:10:00,116.24,116.39,116.16,116.23,34086.0,98.6237,98.7509,98.5558,98.6152,34086.0
2017-10-25 11:20:00,116.21,116.25,116.1,116.12,20983.0,98.5982,98.6321,98.5049,98.5218,20983.0
2017-10-25 11:30:00,116.12,116.14,115.93,115.97,26310.0,98.5218,98.5388,98.3606,98.3946,26310.0
2017-10-25 11:40:00,115.95,115.98,115.82,115.82,15057.0,98.3776,98.4031,98.2673,98.2673,15057.0
2017-10-25 11:50:00,115.84,115.84,115.65,115.71,16087.0,98.2843,98.2843,98.1231,98.174,16087.0
2017-10-25 12:00:00,115.71,115.8,115.65,115.68,22257.0,98.174,98.2503,98.1231,98.1485,22257.0
2017-10-25 12:10:00,115.68,115.68,115.45,115.45,23102.0,98.1485,98.1485,97.9534,97.9534,23102.0
2017-10-25 12:20:00,115.44,115.44,115.14,115.15,27887.0,97.9449,97.9449,97.6904,97.6989,27887.0
2017-10-25 12:30:00,115.15,115.32,115.14,115.28,30599.0,97.6989,97.8431,97.6904,97.8092,30599.0
2017-10-25 12:40:00,115.28,115.46,115.28,115.4,29697.0,97.8092,97.9619,97.8092,97.911,29697.0
2017-10-25 12:50:00,115.41,115.72,115.37,115.71,74620.0,97.9194,98.1825,97.8855,98.174,74620.0
2017-10-25 13:00:00,115.72,115.77,115.6,115.62,20223.0,98.1825,98.2249,98.0807,98.0976,20223.0
2017-10-25 13:10:00,115.65,115.71,115.63,115.65,15103.0,98.1231,98.174,98.1061,98.1231,15103.0
2017-10-25 13:20:00,115.64,115.65,115.47,115.48,21024.0,98.1146,98.1231,97.9704,97.9788,21024.0
2017-10-25 13:30:00,115.49,115.55,115.44,115.5,30868.0,97.9873,98.0382,97.9449,97.9958,30868.0
2017-10-25 13:40:00,115.51,115.6,115.5,115.55,32860.0,98.0043,98.0807,97.9958,98.0382,32860.0
2017-10-25 13:50:00,115.55,115.58,115.5,115.55,32314.0,98.0382,98.0637,97.9958,98.0382,32314.0
2017-10-25 14:00:00,115.56,115.67,115.55,115.58,25664.0,98.0467,98.14,98.0382,98.0637,25664.0
2017-10-25 14:10:00,115.59,115.61,115.53,115.58,26751.0,98.0722,98.0891,98.0213,98.0637,26751.0
2017-10-25 14:20:00,115.57,115.64,115.53,115.64,35569.0,98.0552,98.1146,98.0213,98.1146,35569.0
2017-10-25 14:30:00,115.64,115.64,115.57,115.59,26135.0,98.1146,98.1146,98.0552,98.0722,26135.0
2017-10-25 14:40:00,115.58,115.68,115.56,115.68,25509.0,98.0637,98.1485,98.0467,98.1485,25509.0
2017-10-25 14:50:00,115.68,115.98,115.67,115.97,159137.0,98.1485,98.4031,98.14,98.3946,159137.0
2017-10-25 15:00:00,115.99,116.32,115.99,116.25,33177.0,98.4115,98.6915,98.4115,98.6321,33177.0
2017-10-25 15:10:00,116.23,116.29,116.21,116.26,22823.0,98.6152,98.6661,98.5982,98.6406,22823.0
2017-10-25 15:20:00,116.27,116.42,116.26,116.37,26162.0,98.6491,98.7764,98.6406,98.734,26162.0
2017-10-25 15:30:00,116.38,116.46,116.34,116.37,37496.0,98.7424,98.8103,98.7085,98.734,37496.0
2017-10-25 15:40:00,116.34,116.36,116.16,116.19,45246.0,98.7085,98.7255,98.5558,98.5812,45246.0
2017-10-25 15:50:00,116.19,116.37,116.18,116.34,138169.0,98.5812,98.734,98.5728,98.7085,138169.0
2017-10-26 09:30:00,117.26,117.42,116.71,117.32,58914.0,99.4891,99.6248,99.0224,99.54,58914.0
2017-10-26 09:40:00,117.28,117.8,117.27,117.36,31122.0,99.506,99.9472,99.4976,99.5739,31122.0
2017-10-26 09:50:00,117.34,117.85,117.33,117.82,40333.0,99.557,99.9897,99.5485,99.9642,40333.0
2017-10-26 10:00:00,117.82,117.83,117.58,117.62,44245.0,99.9642,99.9727,99.7606,99.7945,44245.0
2017-10-26 10:10:00,117.61,117.62,117.47,117.56,65447.0,99.786,99.7945,99.6673,99.7436,65447.0
2017-10-26 10:20:00,117.55,117.55,117.3,117.3,27373.0,99.7351,99.7351,99.523,99.523,27373.0
2017-10-26 10:30:00,117.35,117.36,117.02,117.06,16285.0,99.5654,99.5739,99.2855,99.3194,16285.0
2017-10-26 10:40:00,117.09,117.25,116.99,117.01,22367.0,99.3448,99.4806,99.26,99.277,22367.0
2017-10-26 10:50:00,117.01,117.14,116.93,117.13,24756.0,99.277,99.3873,99.2091,99.3788,24756.0
2017-10-26 11:00:00,117.14,117.4,117.11,117.38,39323.0,99.3873,99.6079,99.3618,99.5909,39323.0
2017-10-26 11:10:00,117.39,117.39,117.18,117.2,28860.0,99.5994,99.5994,99.4212,99.4382,28860.0
2017-10-26 11:20:00,117.21,117.22,116.99,117.04,23604.0,99.4467,99.4551,99.26,99.3024,23604.0
2017-10-26 11:30:00,117.04,117.22,117.02,117.15,19375.0,99.3024,99.4551,99.2855,99.3958,19375.0
2017-10-26 11:40:00,117.14,117.22,117.12,117.21,25262.0,99.3873,99.4551,99.3703,99.4467,25262.0
2017-10-26 11:50:00,117.22,117.28,116.98,117.07,21734.0,99.4551,99.506,99.2515,99.3279,21734.0
2017-10-26 12:00:00,117.04,117.08,117.02,117.03,19532.0,99.3024,99.3364,99.2855,99.2939,19532.0
2017-10-26 12:10:00,117.04,117.12,117.01,117.11,16017.0,99.3024,99.3703,99.277,99.3618,16017.0
2017-10-26 12:20:00,117.11,117.25,117.09,117.21,22692.0,99.3618,99.4806,99.3448,99.4467,22692.0
2017-10-26 12:30:00,117.21,117.21,116.99,117.07,14902.0,99.4467,99.4467,99.26,99.3279,14902.0
2017-10-26 12:40:00,117.05,117.06,116.99,117.06,19257.0,99.3109,99.3194,99.26,99.3194,19257.0
2017-10-26 12:50:00,117.06,117.12,116.98,117.08,38551.0,99.3194,99.3703,99.2515,99.3364,38551.0
2017-10-26 13:00:00,117.07,117.1,117.0,117.08,11599.0,99.3279,99.3533,99.2685,99.3364,11599.0
2017-10-26 13:10:00,117.05,117.32,117.01,117.32,16190.0,99.3109,99.54,99.277,99.54,16190.0
2017-10-26 13:20:00,117.32,117.32,117.18,117.26,14238.0,99.54,99.54,99.4212,99.4891,14238.0
2017-10-26 13:30:00,117.28,117.34,117.25,117.27,20544.0,99.506,99.557,99.4806,99.4976,20544.0
2017-10-26 13:40:00,117.29,117.3,117.17,117.17,14914.0,99.5145,99.523,99.4127,99.4127,14914.0
2017-10-26 13:50:00,117.17,117.52,117.16,117.52,29164.0,99.4127,99.7097,99.4042,99.7097,29164.0
2017-10-26 14:00:00,117.51,117.51,117.39,117.46,37109.0,99.7012,99.7012,99.5994,99.6588,37109.0
2017-10-26 14:10:00,117.46,117.52,117.44,117.47,34700.0,99.6588,99.7097,99.6418,99.6673,34700.0
2017-10-26 14:20:00,117.46,117.64,117.42,117.62,43387.0,99.6588,99.8115,99.6248,99.7945,43387.0
2017-10-26 14:30:00,117.63,117.65,117.42,117.48,30606.0,99.803,99.82,99.6248,99.6757,30606.0
2017-10-26 14:40:00,117.48,117.6,117.41,117.49,28966.0,99.6757,99.7776,99.6163,99.6842,28966.0
2017-10-26 14:50:00,117.5,117.5,117.37,117.42,27586.0,99.6927,99.6927,99.5824,99.6248,27586.0
2017-10-26 15:00:00,117.42,117.49,117.4,117.44,30681.0,99.6248,99.6842,99.6079,99.6418,30681.0
2017-10-26 15:10:00,117.44,117.47,117.29,117.4,41478.0,99.6418,99.6673,99.5145,99.6079,41478.0
2017-10-26 15:20:00,117.39,117.44,117.31,117.33,23430.0,99.5994,99.6418,99.5315,99.5485,23430.0
2017-10-26 15:30:00,117.32,117.43,117.3,117.37,33277.0,99.54,99.6333,99.523,99.5824,33277.0
2017-10-26 15:40:00,117.37,117.39,117.29,117.29,56645.0,99.5824,99.5994,99.5145,99.5145,56645.0
2017-10-26 15:50:00,117.31,117.49,117.17,117.3,125122.0,99.5315,99.6842,99.4127,99.523,125122.0
2017-10-27 09:30:00,116.9,117.17,116.65,116.65,58047.0,99.1836,99.4127,98.9715,98.9715,58047.0
2017-10-27 09:40:00,116.71,116.91,116.64,116.65,31460.0,99.0224,99.1921,98.963,98.9715,31460.0
2017-10-27 09:50:00,116.67,116.69,116.39,116.52,39350.0,98.9885,99.0055,98.7509,98.8612,39350.0
2017-10-27 10:00:00,116.59,116.89,116.28,116.51,44087.0,98.9206,99.1752,98.6576,98.8527,44087.0
2017-10-27 10:10:00,116.51,116.64,116.43,116.64,24028.0,98.8527,98.963,98.7849,98.963,24028.0
2017-10-27 10:20:00,116.67,116.8,116.62,116.67,25664.0,98.9885,99.0988,98.9461,98.9885,25664.0
2017-10-27 10:30:00,116.67,116.69,116.5,116.67,28005.0,98.9885,99.0055,98.8443,98.9885,28005.0
2017-10-27 10:40:00,116.7,116.77,116.57,116.66,26518.0,99.0139,99.0733,98.9036,98.98,26518.0
2017-10-27 10:50:00,116.66,116.7,116.48,116.55,17364.0,98.98,99.0139,98.8273,98.8867,17364.0
2017-10-27 11:00:00,116.53,116.75,116.51,116.67,34754.0,98.8697,99.0564,98.8527,98.9885,34754.0
2017-10-27 11:10:00,116.67,116.77,116.65,116.74,16850.0,98.9885,99.0733,98.9715,99.0479,16850.0
2017-10-27 11:20:00,116.74,117.0,116.68,116.98,30793.0,99.0479,99.2685,98.997,99.2515,30793.0
2017-10-27 11:30:00,116.99,117.22,116.99,117.11,22719.0,99.26,99.4551,99.26,99.3618,22719.0
2017-10-27 11:40:00,117.11,117.21,117.04,117.1,52909.0,99.3618,99.4467,99.3024,99.3533,52909.0
2017-10-27 11:50:00,117.1,117.13,117.02,117.05,24384.0,99.3533,99.3788,99.2855,99.3109,24384.0
2017-10-27 12:00:00,117.03,117.15,117.0,117.14,13390.0,99.2939,99.3958,99.2685,99.3873,13390.0
2017-10-27 12:10:00,117.11,117.3,117.07,117.21,17730.0,99.3618,99.523,99.3279,99.4467,17730.0
2017-10-27 12:20:00,117.28,117.36,117.17,117.28,21989.0,99.506,99.5739,99.4127,99.506,21989.0
2017-10-27 12:30:00,117.28,117.48,117.23,117.48,14266.0,99.506,99.6757,99.4636,99.6757,14266.0
2017-10-27 12:40:00,117.45,117.53,117.39,117.47,9468.0,99.6503,99.7182,99.5994,99.6673,9468.0
2017-10-27 12:50:00,117.46,117.65,117.43,117.65,16763.0,99.6588,99.82,99.6333,99.82,16763.0
2017-10-27 13:00:00,117.6,117.66,117.47,117.56,13127.0,99.7776,99.8285,99.6673,99.7436,13127.0
2017-10-27 13:10:00,117.55,117.64,117.53,117.54,11486.0,99.7351,99.8115,99.7182,99.7266,11486.0
2017-10-27 13:20:00,117.54,117.59,117.49,117.52,9785.0,99.7266,99.7691,99.6842,99.7097,9785.0
2017-10-27 13:30:00,117.52,117.64,117.47,117.5,13451.0,99.7097,99.8115,99.6673,99.6927,13451.0
2017-10-27 13:40:00,117.49,117.5,117.36,117.45,11794.0,99.6842,99.6927,99.5739,99.6503,11794.0
2017-10-27 13:50:00,117.43,117.51,117.34,117.5,17424.0,99.6333,99.7012,99.557,99.6927,17424.0
2017-10-27 14:00:00,117.5,117.58,117.45,117.55,12557.0,99.6927,99.7606,99.6503,99.7351,12557.0
2017-10-27 14:10:00,117.58,117.75,117.58,117.73,15994.0,99.7606,99.9048,99.7606,99.8879,15994.0
2017-10-27 14:20:00,117.73,117.76,117.66,117.67,14295.0,99.8879,99.9133,99.8285,99.8369,14295.0
2017-10-27 14:30:00,117.67,117.78,117.65,117.68,29854.0,99.8369,99.9303,99.82,99.8454,29854.0
2017-10-27 14:40:00,117.68,117.75,117.64,117.69,27261.0,99.8454,99.9048,99.8115,99.8539,27261.0
2017-10-27 14:50:00,117.69,117.76,117.68,117.72,14704.0,99.8539,99.9133,99.8454,99.8794,14704.0
2017-10-27 15:00:00,117.71,117.77,117.68,117.74,14365.0,99.8709,99.9218,99.8454,99.8963,14365.0
2017-10-27 15:10:00,117.74,117.82,117.74,117.78,33951.0,99.8963,99.9642,99.8963,99.9303,33951.0
2017-10-27 15:20:00,117.78,117.92,117.7,117.91,28251.0,99.9303,100.0491,99.8624,100.0406,28251.0
2017-10-27 15:30:00,117.9,117.96,117.86,117.92,34619.0,100.0321,100.083,99.9981,100.0491,34619.0
2017-10-27 15:40:00,117.92,118.2,117.89,118.17,68826.0,100.0491,100.2866,100.0236,100.2612,68826.0
2017-10-27 15:50:00,118.17,118.47,118.13,118.25,181273.0,100.2612,100.5157,100.2272,100.329,181273.0
2017-10-30 09:30:00,118.02,118.17,117.5,117.63,43505.0,100.1339,100.2612,99.6927,99.803,43505.0
2017-10-30 09:40:00,117.59,117.6,117.03,117.13,28676.0,99.7691,99.7776,99.2939,99.3788,28676.0
2017-10-30 09:50:00,117.07,117.24,117.0,117.11,28935.0,99.3279,99.4721,99.2685,99.3618,28935.0
2017-10-30 10:00:00,117.15,117.35,117.04,117.1,31373.0,99.3958,99.5654,99.3024,99.3533,31373.0
2017-10-30 10:10:00,117.08,117.17,117.01,117.14,22362.0,99.3364,99.4127,99.277,99.3873,22362.0
2017-10-30 10:20:00,117.17,117.17,116.94,116.95,17338.0,99.4127,99.4127,99.2176,99.2261,17338.0
2017-10-30 10:30:00,116.98,117.16,116.97,117.09,31223.0,99.2515,99.4042,99.243,99.3448,31223.0
2017-10-30 10:40:00,117.1,117.27,117.06,117.25,19640.0,99.3533,99.4976,99.3194,99.4806,19640.0
2017-10-30 10:50:00,117.3,117.3,117.04,117.06,21229.0,99.523,99.523,99.3024,99.3194,21229.0
2017-10-30 11:00:00,117.11,117.19,117.0,117.14,11098.0,99.3618,99.4297,99.2685,99.3873,11098.0
2017-10-30 11:10:00,117.15,117.29,117.12,117.22,29848.0,99.3958,99.5145,99.3703,99.4551,29848.0
2017-10-30 11:20:00,117.21,117.33,117.12,117.19,19177.0,99.4467,99.5485,99.3703,99.4297,19177.0
2017-10-30 11:30:00,117.15,117.25,116.98,117.05,25722.0,99.3958,99.4806,99.2515,99.3109,25722.0
2017-10-30 11:40:00,117.09,117.17,117.0,117.03,26994.0,99.3448,99.4127,99.2685,99.2939,26994.0
2017-10-30 11:50:00,117.0,117.09,116.78,116.8,24724.0,99.2685,99.3448,99.0818,99.0988,24724.0
2017-10-30 12:00:00,116.8,116.83,116.68,116.74,19731.0,99.0988,99.1242,98.997,99.0479,19731.0
2017-10-30 12:10:00,116.73,116.76,116.55,116.58,28457.0,99.0394,99.0649,98.8867,98.9121,28457.0
2017-10-30 12:20:00,116.59,116.8,116.59,116.78,13254.0,98.9206,99.0988,98.9206,99.0818,13254.0
2017-10-30 12:30:00,116.78,116.96,116.78,116.96,15399.0,99.0818,99.2345,99.0818,99.2345,15399.0
2017-10-30 12:40:00,116.93,117.05,116.87,117.05,16992.0,99.2091,99.3109,99.1582,99.3109,16992.0
2017-10-30 12:50:00,117.04,117.04,116.9,116.95,12272.0,99.3024,99.3024,99.1836,99.2261,12272.0
2017-10-30 13:00:00,116.93,116.98,116.89,116.89,14476.0,99.2091,99.2515,99.1752,99.1752,14476.0
2017-10-30 13:10:00,116.9,117.08,116.9,117.07,25312.0,99.1836,99.3364,99.1836,99.3279,25312.0
2017-10-30 13:20:00,117.07,117.08,116.89,116.93,21990.0,99.3279,99.3364,99.1752,99.2091,21990.0
2017-10-30 13:30:00,116.92,117.0,116.87,116.96,17563.0,99.2006,99.2685,99.1582,99.2345,17563.0
2017-10-30 13:40:00,116.95,117.08,116.94,117.03,23320.0,99.2261,99.3364,99.2176,99.2939,23320.0
2017-10-30 13:50:00,117.02,117.02,116.85,116.95,31451.0,99.2855,99.2855,99.1412,99.2261,31451.0
2017-10-30 14:00:00,116.99,117.14,116.96,117.11,24412.0,99.26,99.3873,99.2345,99.3618,24412.0
2017-10-30 14:10:00,117.13,117.23,117.08,117.1,25674.0,99.3788,99.4636,99.3364,99.3533,25674.0
2017-10-30 14:20:00,117.07,117.09,116.99,117.02,33223.0,99.3279,99.3448,99.26,99.2855,33223.0
2017-10-30 14:30:00,117.03,117.09,117.0,117.06,15853.0,99.2939,99.3448,99.2685,99.3194,15853.0
2017-10-30 14:40:00,117.06,117.07,117.0,117.05,13441.0,99.3194,99.3279,99.2685,99.3109,13441.0
2017-10-30 14:50:00,117.04,117.09,117.0,117.05,27484.0,99.3024,99.3448,99.2685,99.3109,27484.0
2017-10-30 15:00:00,117.04,117.09,117.0,117.01,29274.0,99.3024,99.3448,99.2685,99.277,29274.0
2017-10-30 15:10:00,117.01,117.05,116.97,117.03,40282.0,99.277,99.3109,99.243,99.2939,40282.0
2017-10-30 15:20:00,117.03,117.09,116.97,117.03,37076.0,99.2939,99.3448,99.243,99.2939,37076.0
2017-10-30 15:30:00,117.02,117.13,116.96,117.13,39335.0,99.2855,99.3788,99.2345,99.3788,39335.0
2017-10-30 15:40:00,117.13,117.18,117.05,117.13,40895.0,99.3788,99.4212,99.3109,99.3788,40895.0
2017-10-30 15:50:00,117.12,117.15,116.98,116.99,83800.0,99.3703,99.3958,99.2515,99.26,83800.0
2017-10-31 09:30:00,116.88,116.96,116.3,116.84,41396.0,99.1667,99.2345,98.6746,99.1327,41396.0
2017-10-31 09:40:00,116.84,117.14,116.74,116.96,24091.0,99.1327,99.3873,99.0479,99.2345,24091.0
2017-10-31 09:50:00,117.01,117.04,116.81,116.93,20887.0,99.277,99.3024,99.1073,99.2091,20887.0
2017-10-31 10:00:00,116.89,117.0,116.85,116.95,15489.0,99.1752,99.2685,99.1412,99.2261,15489.0
2017-10-31 10:10:00,116.98,117.11,116.97,117.1,11430.0,99.2515,99.3618,99.243,99.3533,11430.0
2017-10-31 10:20:00,117.09,117.09,116.79,116.99,13787.0,99.3448,99.3448,99.0903,99.26,13787.0
2017-10-31 10:30:00,116.93,116.98,116.81,116.81,14857.0,99.2091,99.2515,99.1073,99.1073,14857.0
2017-10-31 10:40:00,116.83,117.0,116.81,116.84,20693.0,99.1242,99.2685,99.1073,99.1327,20693.0
2017-10-31 10:50:00,116.81,116.83,116.5,116.63,31320.0,99.1073,99.1242,98.8443,98.9546,31320.0
2017-10-31 11:00:00,116.62,116.64,116.41,116.52,19068.0,98.9461,98.963,98.7679,98.8612,19068.0
2017-10-31 11:10:00,116.52,116.52,116.34,116.34,24196.0,98.8612,98.8612,98.7085,98.7085,24196.0
2017-10-31 11:20:00,116.36,116.62,116.36,116.54,14443.0,98.7255,98.9461,98.7255,98.8782,14443.0
2017-10-31 11:30:00,116.63,116.65,116.54,116.58,10528.0,98.9546,98.9715,98.8782,98.9121,10528.0
2017-10-31 11:40:00,116.61,116.64,116.48,116.5,16060.0,98.9376,98.963,98.8273,98.8443,16060.0
2017-10-31 11:50:00,116.49,116.71,116.49,116.71,14323.0,98.8358,99.0224,98.8358,99.0224,14323.0
2017-10-31 12:00:00,116.71,116.78,116.62,116.64,13550.0,99.0224,99.0818,98.9461,98.963,13550.0
2017-10-31 12:10:00,116.63,116.76,116.62,116.74,11457.0,98.9546,99.0649,98.9461,99.0479,11457.0
2017-10-31 12:20:00,116.74,116.76,116.64,116.65,10594.0,99.0479,99.0649,98.963,98.9715,10594.0
2017-10-31 12:30:00,116.64,116.66,116.36,116.37,27589.0,98.963,98.98,98.7255,98.734,27589.0
2017-10-31 12:40:00,116.36,116.47,116.3,116.36,21355.0,98.7255,98.8188,98.6746,98.7255,21355.0
2017-10-31 12:50:00,116.35,116.37,116.14,116.14,20934.0,98.717,98.734,98.5388,98.5388,20934.0
2017-10-31 13:00:00,116.13,116.27,116.09,116.27,26624.0,98.5303,98.6491,98.4964,98.6491,26624.0
2017-10-31 13:10:00,116.26,116.32,116.17,116.21,17306.0,98.6406,98.6915,98.5643,98.5982,17306.0
2017-10-31 13:20:00,116.21,116.29,116.01,116.02,22875.0,98.5982,98.6661,98.4285,98.437,22875.0
2017-10-31 13:30:00,116.04,116.13,116.01,116.09,20167.0,98.454,98.5303,98.4285,98.4964,20167.0
2017-10-31 13:40:00,116.1,116.28,116.09,116.19,20130.0,98.5049,98.6576,98.4964,98.5812,20130.0
2017-10-31 13:50:00,116.19,116.36,116.19,116.24,22960.0,98.5812,98.7255,98.5812,98.6237,22960.0
2017-10-31 14:00:00,116.3,116.31,116.19,116.19,34493.0,98.6746,98.6831,98.5812,98.5812,34493.0
2017-10-31 14:10:00,116.18,116.21,116.12,116.13,23517.0,98.5728,98.5982,98.5218,98.5303,23517.0
2017-10-31 14:20:00,116.13,116.26,116.13,116.14,34082.0,98.5303,98.6406,98.5303,98.5388,34082.0
2017-10-31 14:30:00,116.14,116.2,116.11,116.19,43871.0,98.5388,98.5897,98.5134,98.5812,43871.0
2017-10-31 14:40:00,116.17,116.27,116.17,116.25,24482.0,98.5643,98.6491,98.5643,98.6321,24482.0
2017-10-31 14:50:00,116.26,116.32,116.13,116.18,30623.0,98.6406,98.6915,98.5303,98.5728,30623.0
2017-10-31 15:00:00,116.18,116.49,116.18,116.31,23662.0,98.5728,98.8358,98.5728,98.6831,23662.0
2017-10-31 15:10:00,116.35,116.41,116.23,116.24,36605.0,98.717,98.7679,98.6152,98.6237,36605.0
2017-10-31 15:20:00,116.25,116.34,116.2,116.32,26528.0,98.6321,98.7085,98.5897,98.6915,26528.0
2017-10-31 15:30:00,116.31,116.39,116.27,116.35,33785.0,98.6831,98.7509,98.6491,98.717,33785.0
2017-10-31 15:40:00,116.36,116.42,116.27,116.28,69000.0,98.7255,98.7764,98.6491,98.6576,69000.0
2017-10-31 15:50:00,116.28,116.39,116.07,116.26,251099.0,98.6576,98.7509,98.4794,98.6406,251099.0
2017-11-01 09:30:00,116.4,116.77,114.69,115.38,126546.0,98.7594,99.0733,97.3086,97.894,126546.0
2017-11-01 09:40:00,115.54,116.03,115.46,115.82,43985.0,98.0297,98.4455,97.9619,98.2673,43985.0
2017-11-01 09:50:00,115.88,116.75,115.88,116.74,32416.0,98.3182,99.0564,98.3182,99.0479,32416.0
2017-11-01 10:00:00,116.72,116.72,116.01,116.23,47196.0,99.0309,99.0309,98.4285,98.6152,47196.0
2017-11-01 10:10:00,116.2,116.52,116.01,116.18,45857.0,98.5897,98.8612,98.4285,98.5728,45857.0
2017-11-01 10:20:00,116.18,116.34,115.78,116.13,46001.0,98.5728,98.7085,98.2334,98.5303,46001.0
2017-11-01 10:30:00,116.16,116.23,115.93,116.2,57387.0,98.5558,98.6152,98.3606,98.5897,57387.0
2017-11-01 10:40:00,116.2,116.34,116.17,116.22,84684.0,98.5897,98.7085,98.5643,98.6067,84684.0
2017-11-01 10:50:00,116.22,116.31,116.19,116.23,56884.0,98.6067,98.6831,98.5812,98.6152,56884.0
2017-11-01 11:00:00,116.22,116.23,116.11,116.14,85868.0,98.6067,98.6152,98.5134,98.5388,85868.0
2017-11-01 11:10:00,116.17,116.21,116.07,116.14,39586.0,98.5643,98.5982,98.4794,98.5388,39586.0
2017-11-01 11:20:00,116.14,116.21,116.06,116.13,52377.0,98.5388,98.5982,98.4709,98.5303,52377.0
2017-11-01 11:30:00,116.13,116.17,116.0,116.13,46665.0,98.5303,98.5643,98.42,98.5303,46665.0
2017-11-01 11:40:00,116.12,116.19,116.09,116.12,41783.0,98.5218,98.5812,98.4964,98.5218,41783.0
2017-11-01 11:50:00,116.11,116.15,116.03,116.06,21551.0,98.5134,98.5473,98.4455,98.4709,21551.0
2017-11-01 12:00:00,116.01,116.13,115.98,116.02,25953.0,98.4285,98.5303,98.4031,98.437,25953.0
2017-11-01 12:10:00,116.04,116.15,116.02,116.11,25531.0,98.454,98.5473,98.437,98.5134,25531.0
2017-11-01 12:20:00,116.11,116.11,115.96,116.01,22358.0,98.5134,98.5134,98.3861,98.4285,22358.0
2017-11-01 12:30:00,116.0,116.01,115.93,116.0,34796.0,98.42,98.4285,98.3606,98.42,34796.0
2017-11-01 12:40:00,115.99,116.01,115.97,115.99,19283.0,98.4115,98.4285,98.3946,98.4115,19283.0
2017-11-01 12:50:00,116.0,116.01,115.91,115.93,37181.0,98.42,98.4285,98.3437,98.3606,37181.0
2017-11-01 13:00:00,115.94,115.94,115.74,115.78,18737.0,98.3691,98.3691,98.1994,98.2334,18737.0
2017-11-01 13:10:00,115.78,115.89,115.55,115.55,24890.0,98.2334,98.3267,98.0382,98.0382,24890.0
2017-11-01 13:20:00,115.57,115.77,115.5,115.72,16035.0,98.0552,98.2249,97.9958,98.1825,16035.0
2017-11-01 13:30:00,115.69,115.84,115.69,115.77,11526.0,98.157,98.2843,98.157,98.2249,11526.0
2017-11-01 13:40:00,115.81,115.91,115.77,115.91,14878.0,98.2588,98.3437,98.2249,98.3437,14878.0
2017-11-01 13:50:00,115.89,115.9,115.8,115.86,25853.0,98.3267,98.3352,98.2503,98.3013,25853.0
2017-11-01 14:00:00,115.86,115.9,115.64,115.71,60127.0,98.3013,98.3352,98.1146,98.174,60127.0
2017-11-01 14:10:00,115.73,115.93,115.73,115.9,43392.0,98.191,98.3606,98.191,98.3352,43392.0
2017-11-01 14:20:00,115.9,115.91,115.7,115.73,72175.0,98.3352,98.3437,98.1655,98.191,72175.0
2017-11-01 14:30:00,115.74,115.89,115.73,115.76,56065.0,98.1994,98.3267,98.191,98.2164,56065.0
2017-11-01 14:40:00,115.76,115.81,115.68,115.74,41080.0,98.2164,98.2588,98.1485,98.1994,41080.0
2017-11-01 14:50:00,115.75,115.75,115.49,115.49,45028.0,98.2079,98.2079,97.9873,97.9873,45028.0
2017-11-01 15:00:00,115.52,115.86,115.47,115.84,61324.0,98.0128,98.3013,97.9704,98.2843,61324.0
2017-11-01 15:10:00,115.84,115.86,115.76,115.77,60348.0,98.2843,98.3013,98.2164,98.2249,60348.0
2017-11-01 15:20:00,115.76,115.78,115.63,115.76,77632.0,98.2164,98.2334,98.1061,98.2164,77632.0
2017-11-01 15:30:00,115.77,115.86,115.74,115.84,69266.0,98.2249,98.3013,98.1994,98.2843,69266.0
2017-11-01 15:40:00,115.83,115.86,115.65,115.65,84401.0,98.2758,98.3013,98.1231,98.1231,84401.0
2017-11-01 15:50:00,115.67,115.69,115.18,115.4,285757.0,98.14,98.157,97.7243,97.911,285757.0
2017-11-02 09:30:00,115.0,115.49,112.12,114.29,133929.0,97.5716,97.9873,95.1281,96.9692,133929.0
2017-11-02 09:40:00,114.28,115.31,114.25,114.72,162925.0,96.9607,97.8346,96.9352,97.334,162925.0
2017-11-02 09:50:00,114.73,114.73,114.01,114.22,51521.0,97.3425,97.3425,96.7316,96.9098,51521.0
2017-11-02 10:00:00,114.29,114.54,113.45,113.53,154352.0,96.9692,97.1813,96.2565,96.3244,154352.0
2017-11-02 10:10:00,113.64,113.93,112.95,113.48,105641.0,96.4177,96.6637,95.8323,96.2819,105641.0
2017-11-02 10:20:00,113.51,114.24,113.43,114.0,55388.0,96.3074,96.9268,96.2395,96.7231,55388.0
2017-11-02 10:30:00,113.99,114.3,113.85,114.08,76298.0,96.7147,96.9777,96.5959,96.791,76298.0
2017-11-02 10:40:00,114.11,114.16,113.74,113.76,71575.0,96.8165,96.8589,96.5025,96.5195,71575.0
2017-11-02 10:50:00,113.79,114.0,113.72,113.87,60559.0,96.545,96.7231,96.4856,96.6128,60559.0
2017-11-02 11:00:00,113.88,113.91,113.43,113.51,100798.0,96.6213,96.6468,96.2395,96.3074,100798.0
2017-11-02 11:10:00,113.5,113.56,113.42,113.46,56736.0,96.2989,96.3498,96.231,96.265,56736.0
2017-11-02 11:20:00,113.48,113.7,113.31,113.46,41248.0,96.2819,96.4686,96.1377,96.265,41248.0
2017-11-02 11:30:00,113.5,113.69,113.04,113.11,56879.0,96.2989,96.4601,95.9086,95.968,56879.0
2017-11-02 11:40:00,113.11,113.22,112.9,113.01,56607.0,95.968,96.0613,95.7898,95.8832,56607.0
2017-11-02 11:50:00,113.02,113.11,112.87,112.91,59610.0,95.8917,95.968,95.7644,95.7983,59610.0
2017-11-02 12:00:00,112.91,113.08,112.85,113.07,67509.0,95.7983,95.9426,95.7474,95.9341,67509.0
2017-11-02 12:10:00,113.09,113.24,112.81,113.09,85172.0,95.951,96.0783,95.7135,95.951,85172.0
2017-11-02 12:20:00,113.11,113.16,112.91,113.0,42396.0,95.968,96.0104,95.7983,95.8747,42396.0
2017-11-02 12:30:00,112.98,113.13,112.96,112.96,64043.0,95.8577,95.985,95.8408,95.8408,64043.0
2017-11-02 12:40:00,112.96,113.76,112.95,113.17,117952.0,95.8408,96.5195,95.8323,96.0189,117952.0
2017-11-02 12:50:00,113.15,113.42,112.96,112.98,76375.0,96.002,96.231,95.8408,95.8577,76375.0
2017-11-02 13:00:00,112.96,113.14,112.96,113.01,47307.0,95.8408,95.9935,95.8408,95.8832,47307.0
2017-11-02 13:10:00,113.04,113.11,112.6,112.62,68721.0,95.9086,95.968,95.5353,95.5523,68721.0
2017-11-02 13:20:00,112.62,112.82,112.46,112.61,71037.0,95.5523,95.722,95.4165,95.5438,71037.0
2017-11-02 13:30:00,112.59,112.62,112.37,112.47,100535.0,95.5268,95.5523,95.3402,95.425,100535.0
2017-11-02 13:40:00,112.49,112.84,112.41,112.64,68735.0,95.442,95.7389,95.3741,95.5692,68735.0
2017-11-02 13:50:00,112.62,112.79,112.61,112.76,52252.0,95.5523,95.6965,95.5438,95.6711,52252.0
2017-11-02 14:00:00,112.8,113.51,112.8,113.29,40871.0,95.705,96.3074,95.705,96.1207,40871.0
2017-11-02 14:10:00,113.32,113.74,113.3,113.52,62244.0,96.1462,96.5025,96.1292,96.3159,62244.0
2017-11-02 14:20:00,113.5,113.88,113.47,113.88,44579.0,96.2989,96.6213,96.2735,96.6213,44579.0
2017-11-02 14:30:00,113.86,114.24,113.66,114.24,39748.0,96.6044,96.9268,96.4347,96.9268,39748.0
2017-11-02 14:40:00,114.26,114.27,113.81,113.91,37671.0,96.9437,96.9522,96.5619,96.6468,37671.0
2017-11-02 14:50:00,113.93,114.31,113.9,114.11,51257.0,96.6637,96.9862,96.6383,96.8165,51257.0
2017-11-02 15:00:00,114.1,114.39,113.96,114.31,50771.0,96.808,97.054,96.6892,96.9862,50771.0
2017-11-02 15:10:00,114.32,114.76,114.32,114.43,57981.0,96.9946,97.368,96.9946,97.088,57981.0
2017-11-02 15:20:00,114.47,114.53,114.23,114.34,68858.0,97.1219,97.1728,96.9183,97.0116,68858.0
2017-11-02 15:30:00,114.36,114.44,114.22,114.36,71103.0,97.0286,97.0965,96.9098,97.0286,71103.0
2017-11-02 15:40:00,114.37,114.66,114.3,114.43,92142.0,97.0371,97.2831,96.9777,97.088,92142.0
2017-11-02 15:50:00,114.46,114.57,114.2,114.36,212850.0,97.1134,97.2068,96.8928,97.0286,212850.0
2017-11-03 09:30:00,114.35,114.7,112.63,113.03,144914.0,97.0201,97.3171,95.5608,95.9001,144914.0
2017-11-03 09:40:00,112.95,113.17,112.4,112.55,104249.0,95.8323,96.0189,95.3656,95.4929,104249.0
2017-11-03 09:50:00,112.55,113.04,112.28,112.37,61681.0,95.4929,95.9086,95.2638,95.3402,61681.0
2017-11-03 10:00:00,112.33,112.9,112.3,112.81,35661.0,95.3062,95.7898,95.2808,95.7135,35661.0
2017-11-03 10:10:00,112.82,112.96,112.72,112.78,45605.0,95.722,95.8408,95.6371,95.688,45605.0
2017-11-03 10:20:00,112.82,112.88,112.69,112.81,48314.0,95.722,95.7729,95.6117,95.7135,48314.0
2017-11-03 10:30:00,112.81,112.9,112.72,112.78,52052.0,95.7135,95.7898,95.6371,95.688,52052.0
2017-11-03 10:40:00,112.78,112.85,112.68,112.77,42789.0,95.688,95.7474,95.6032,95.6795,42789.0
2017-11-03 10:50:00,112.77,112.82,112.71,112.79,29806.0,95.6795,95.722,95.6286,95.6965,29806.0
2017-11-03 11:00:00,112.81,112.83,112.67,112.77,28137.0,95.7135,95.7305,95.5947,95.6795,28137.0
2017-11-03 11:10:00,112.75,112.79,112.45,112.63,33112.0,95.6626,95.6965,95.408,95.5608,33112.0
2017-11-03 11:20:00,112.65,112.73,112.51,112.52,32679.0,95.5777,95.6456,95.4589,95.4674,32679.0
2017-11-03 11:30:00,112.51,112.58,112.48,112.48,31247.0,95.4589,95.5183,95.4335,95.4335,31247.0
2017-11-03 11:40:00,112.49,112.51,112.36,112.36,44127.0,95.442,95.4589,95.3317,95.3317,44127.0
2017-11-03 11:50:00,112.37,112.45,112.23,112.34,73111.0,95.3402,95.408,95.2214,95.3147,73111.0
2017-11-03 12:00:00,112.32,112.35,112.2,112.28,38041.0,95.2977,95.3232,95.1959,95.2638,38041.0
2017-11-03 12:10:00,112.3,112.4,112.25,112.29,38387.0,95.2808,95.3656,95.2384,95.2723,38387.0
2017-11-03 12:20:00,112.28,112.3,112.2,112.25,29475.0,95.2638,95.2808,95.1959,95.2384,29475.0
2017-11-03 12:30:00,112.24,112.33,112.14,112.31,46682.0,95.2299,95.3062,95.145,95.2893,46682.0
2017-11-03 12:40:00,112.33,112.41,112.22,112.33,60876.0,95.3062,95.3741,95.2129,95.3062,60876.0
2017-11-03 12:50:00,112.34,112.44,112.24,112.35,37439.0,95.3147,95.3996,95.2299,95.3232,37439.0
2017-11-03 13:00:00,112.34,112.47,112.32,112.33,21358.0,95.3147,95.425,95.2977,95.3062,21358.0
2017-11-03 13:10:00,112.31,112.52,112.31,112.45,31555.0,95.2893,95.4674,95.2893,95.408,31555.0
2017-11-03 13:20:00,112.48,112.49,112.29,112.3,26459.0,95.4335,95.442,95.2723,95.2808,26459.0
2017-11-03 13:30:00,112.29,112.31,112.09,112.1,39732.0,95.2723,95.2893,95.1026,95.1111,39732.0
2017-11-03 13:40:00,112.1,112.21,112.05,112.15,32052.0,95.1111,95.2044,95.0687,95.1535,32052.0
2017-11-03 13:50:00,112.15,112.15,112.01,112.04,30500.0,95.1535,95.1535,95.0347,95.0602,30500.0
2017-11-03 14:00:00,112.02,112.05,111.84,111.95,46166.0,95.0432,95.0687,94.8905,94.9838,46166.0
2017-11-03 14:10:00,111.97,112.29,111.97,112.24,40508.0,95.0008,95.2723,95.0008,95.2299,40508.0
2017-11-03 14:20:00,112.25,112.51,112.24,112.47,66850.0,95.2384,95.4589,95.2299,95.425,66850.0
2017-11-03 14:30:00,112.46,112.49,112.3,112.3,43912.0,95.4165,95.442,95.2808,95.2808,43912.0
2017-11-03 14:40:00,112.3,112.32,112.13,112.13,41529.0,95.2808,95.2977,95.1365,95.1365,41529.0
2017-11-03 14:50:00,112.12,112.29,112.08,112.28,44153.0,95.1281,95.2723,95.0941,95.2638,44153.0
2017-11-03 15:00:00,112.26,112.26,112.03,112.04,87428.0,95.2468,95.2468,95.0517,95.0602,87428.0
2017-11-03 15:10:00,112.08,112.34,112.08,112.21,55731.0,95.0941,95.3147,95.0941,95.2044,55731.0
2017-11-03 15:20:00,112.23,112.32,112.07,112.19,87843.0,95.2214,95.2977,95.0856,95.1874,87843.0
2017-11-03 15:30:00,112.17,112.23,112.0,112.11,81124.0,95.1705,95.2214,95.0262,95.1196,81124.0
2017-11-03 15:40:00,112.13,112.32,112.06,112.29,107590.0,95.1365,95.2977,95.0771,95.2723,107590.0
2017-11-03 15:50:00,112.28,112.34,112.01,112.26,307534.0,95.2638,95.3147,95.0347,95.2468,307534.0
2017-11-06 09:30:00,111.72,112.19,111.32,111.67,123249.0,94.7887,95.1874,94.4493,94.7463,123249.0
2017-11-06 09:40:00,111.65,111.72,110.88,110.9,63347.0,94.7293,94.7887,94.076,94.0929,63347.0
2017-11-06 09:50:00,110.87,111.1,110.65,111.09,127135.0,94.0675,94.2626,93.8808,94.2542,127135.0
2017-11-06 10:00:00,111.1,111.2,110.61,111.05,79154.0,94.2626,94.3475,93.8469,94.2202,79154.0
2017-11-06 10:10:00,111.08,111.23,110.94,111.1,55986.0,94.2457,94.3729,94.1269,94.2626,55986.0
2017-11-06 10:20:00,111.08,111.21,110.99,111.18,32908.0,94.2457,94.356,94.1693,94.3305,32908.0
2017-11-06 10:30:00,111.2,111.23,110.89,110.99,80657.0,94.3475,94.3729,94.0845,94.1693,80657.0
2017-11-06 10:40:00,110.97,110.97,110.4,110.4,69783.0,94.1523,94.1523,93.6687,93.6687,69783.0
2017-11-06 10:50:00,110.4,110.55,110.26,110.48,93033.0,93.6687,93.796,93.5499,93.7366,93033.0
2017-11-06 11:00:00,110.48,110.99,110.48,110.94,69111.0,93.7366,94.1693,93.7366,94.1269,69111.0
2017-11-06 11:10:00,110.95,110.96,110.82,110.94,61327.0,94.1354,94.1439,94.0251,94.1269,61327.0
2017-11-06 11:20:00,110.96,110.96,110.86,110.92,54058.0,94.1439,94.1439,94.059,94.1099,54058.0
2017-11-06 11:30:00,110.92,110.95,110.71,110.83,92825.0,94.1099,94.1354,93.9317,94.0336,92825.0
2017-11-06 11:40:00,110.83,110.84,110.68,110.82,45791.0,94.0336,94.042,93.9063,94.0251,45791.0
2017-11-06 11:50:00,110.83,110.97,110.72,110.97,55927.0,94.0336,94.1523,93.9402,94.1523,55927.0
2017-11-06 12:00:00,110.97,111.23,110.95,111.09,75535.0,94.1523,94.3729,94.1354,94.2542,75535.0
2017-11-06 12:10:00,111.07,111.11,110.93,110.96,77148.0,94.2372,94.2711,94.1184,94.1439,77148.0
2017-11-06 12:20:00,110.97,111.03,110.91,110.96,86751.0,94.1523,94.2032,94.1014,94.1439,86751.0
2017-11-06 12:30:00,110.95,111.01,110.91,110.92,25221.0,94.1354,94.1863,94.1014,94.1099,25221.0
2017-11-06 12:40:00,110.92,110.92,110.66,110.77,38532.0,94.1099,94.1099,93.8893,93.9826,38532.0
2017-11-06 12:50:00,110.77,110.8,110.58,110.75,71983.0,93.9826,94.0081,93.8214,93.9657,71983.0
2017-11-06 13:00:00,110.77,111.0,110.76,110.95,27681.0,93.9826,94.1778,93.9742,94.1354,27681.0
2017-11-06 13:10:00,110.93,110.95,110.8,110.87,26599.0,94.1184,94.1354,94.0081,94.0675,26599.0
2017-11-06 13:20:00,110.87,111.05,110.83,110.97,43099.0,94.0675,94.2202,94.0336,94.1523,43099.0
2017-11-06 13:30:00,110.96,111.04,110.92,111.01,22609.0,94.1439,94.2117,94.1099,94.1863,22609.0
2017-11-06 13:40:00,111.03,111.03,110.92,110.96,20033.0,94.2032,94.2032,94.1099,94.1439,20033.0
2017-11-06 13:50:00,110.96,110.98,110.89,110.92,30859.0,94.1439,94.1608,94.0845,94.1099,30859.0
2017-11-06 14:00:00,110.93,111.05,110.9,111.0,36714.0,94.1184,94.2202,94.0929,94.1778,36714.0
2017-11-06 14:10:00,111.01,111.11,111.0,111.03,40538.0,94.1863,94.2711,94.1778,94.2032,40538.0
2017-11-06 14:20:00,111.04,111.23,111.03,111.23,34787.0,94.2117,94.3729,94.2032,94.3729,34787.0
2017-11-06 14:30:00,111.23,111.24,110.95,110.96,62535.0,94.3729,94.3814,94.1354,94.1439,62535.0
2017-11-06 14:40:00,110.95,111.06,110.87,110.89,40103.0,94.1354,94.2287,94.0675,94.0845,40103.0
2017-11-06 14:50:00,110.88,111.15,110.86,111.13,49482.0,94.076,94.3051,94.059,94.2881,49482.0
2017-11-06 15:00:00,111.13,111.17,111.09,111.12,36951.0,94.2881,94.322,94.2542,94.2796,36951.0
2017-11-06 15:10:00,111.12,111.27,111.04,111.21,45513.0,94.2796,94.4069,94.2117,94.356,45513.0
2017-11-06 15:20:00,111.21,111.37,111.17,111.36,49574.0,94.356,94.4917,94.322,94.4832,49574.0
2017-11-06 15:30:00,111.37,111.49,111.34,111.4,83907.0,94.4917,94.5935,94.4663,94.5172,83907.0
2017-11-06 15:40:00,111.37,111.4,111.29,111.32,80398.0,94.4917,94.5172,94.4238,94.4493,80398.0
2017-11-06 15:50:00,111.32,111.46,111.2,111.33,174753.0,94.4493,94.5681,94.3475,94.4578,174753.0
2017-11-07 09:30:00,110.33,110.49,109.44,109.95,329511.0,93.6093,93.7451,92.8542,93.2869,329511.0
2017-11-07 09:40:00,109.95,110.63,109.79,110.57,163449.0,93.2869,93.8639,93.1512,93.813,163449.0
2017-11-07 09:50:00,110.58,111.17,110.52,111.02,108356.0,93.8214,94.322,93.7705,94.1948,108356.0
2017-11-07 10:00:00,111.04,111.47,110.19,110.96,143002.0,94.2117,94.5766,93.4905,94.1439,143002.0
2017-11-07 10:10:00,110.97,111.15,110.5,110.84,67353.0,94.1523,94.3051,93.7536,94.042,67353.0
2017-11-07 10:20:00,110.78,111.0,110.66,110.98,67708.0,93.9911,94.1778,93.8893,94.1608,67708.0
2017-11-07 10:30:00,110.95,111.69,110.88,111.68,63271.0,94.1354,94.7632,94.076,94.7547,63271.0
2017-11-07 10:40:00,111.71,112.51,111.66,112.24,110040.0,94.7802,95.4589,94.7378,95.2299,110040.0
2017-11-07 10:50:00,112.24,112.59,112.23,112.39,61750.0,95.2299,95.5268,95.2214,95.3571,61750.0
2017-11-07 11:00:00,112.38,112.47,112.26,112.31,81844.0,95.3487,95.425,95.2468,95.2893,81844.0
2017-11-07 11:10:00,112.31,112.48,112.26,112.38,55406.0,95.2893,95.4335,95.2468,95.3487,55406.0
2017-11-07 11:20:00,112.38,112.44,112.15,112.18,97173.0,95.3487,95.3996,95.1535,95.179,97173.0
2017-11-07 11:30:00,112.18,112.43,112.15,112.28,34608.0,95.179,95.3911,95.1535,95.2638,34608.0
2017-11-07 11:40:00,112.31,112.38,112.24,112.28,37153.0,95.2893,95.3487,95.2299,95.2638,37153.0
2017-11-07 11:50:00,112.28,112.32,112.19,112.26,83011.0,95.2638,95.2977,95.1874,95.2468,83011.0
2017-11-07 12:00:00,112.26,112.56,112.25,112.33,42235.0,95.2468,95.5014,95.2384,95.3062,42235.0
2017-11-07 12:10:00,112.33,112.34,112.09,112.32,45663.0,95.3062,95.3147,95.1026,95.2977,45663.0
2017-11-07 12:20:00,112.33,112.33,112.14,112.21,53951.0,95.3062,95.3062,95.145,95.2044,53951.0
2017-11-07 12:30:00,112.22,112.28,112.14,112.27,50243.0,95.2129,95.2638,95.145,95.2553,50243.0
2017-11-07 12:40:00,112.27,112.27,111.89,111.89,43352.0,95.2553,95.2553,94.9329,94.9329,43352.0
2017-11-07 12:50:00,111.92,112.04,111.92,112.04,39266.0,94.9584,95.0602,94.9584,95.0602,39266.0
2017-11-07 13:00:00,112.04,112.16,112.01,112.16,35413.0,95.0602,95.162,95.0347,95.162,35413.0
2017-11-07 13:10:00,112.15,112.15,111.95,112.04,49694.0,95.1535,95.1535,94.9838,95.0602,49694.0
2017-11-07 13:20:00,112.05,112.08,111.92,112.02,33720.0,95.0687,95.0941,94.9584,95.0432,33720.0
2017-11-07 13:30:00,112.03,112.17,112.01,112.07,33671.0,95.0517,95.1705,95.0347,95.0856,33671.0
2017-11-07 13:40:00,112.07,112.11,111.94,112.09,56202.0,95.0856,95.1196,94.9753,95.1026,56202.0
2017-11-07 13:50:00,112.09,112.26,112.08,112.26,44744.0,95.1026,95.2468,95.0941,95.2468,44744.0
2017-11-07 14:00:00,112.25,112.26,112.12,112.18,52783.0,95.2384,95.2468,95.1281,95.179,52783.0
2017-11-07 14:10:00,112.19,112.21,111.95,111.99,57342.0,95.1874,95.2044,94.9838,95.0178,57342.0
2017-11-07 14:20:00,111.99,112.16,111.98,112.07,38898.0,95.0178,95.162,95.0093,95.0856,38898.0
2017-11-07 14:30:00,112.07,112.21,112.06,112.21,40103.0,95.0856,95.2044,95.0771,95.2044,40103.0
2017-11-07 14:40:00,112.23,112.63,112.21,112.61,46221.0,95.2214,95.5608,95.2044,95.5438,46221.0
2017-11-07 14:50:00,112.63,112.73,112.55,112.73,52521.0,95.5608,95.6456,95.4929,95.6456,52521.0
2017-11-07 15:00:00,112.69,112.83,112.69,112.8,66589.0,95.6117,95.7305,95.6117,95.705,66589.0
2017-11-07 15:10:00,112.8,112.9,112.69,112.71,87239.0,95.705,95.7898,95.6117,95.6286,87239.0
2017-11-07 15:20:00,112.71,112.83,112.58,112.63,63298.0,95.6286,95.7305,95.5183,95.5608,63298.0
2017-11-07 15:30:00,112.63,112.69,112.5,112.68,89996.0,95.5608,95.6117,95.4505,95.6032,89996.0
2017-11-07 15:40:00,112.68,112.7,112.53,112.58,104864.0,95.6032,95.6202,95.4759,95.5183,104864.0
2017-11-07 15:50:00,112.61,112.83,112.58,112.75,273630.0,95.5438,95.7305,95.5183,95.6626,273630.0
2017-11-08 09:30:00,112.93,113.06,112.56,112.98,53658.0,95.8153,95.9256,95.5014,95.8577,53658.0
2017-11-08 09:40:00,112.98,113.42,112.92,113.37,28910.0,95.8577,96.231,95.8068,96.1886,28910.0
2017-11-08 09:50:00,113.38,113.38,112.93,112.97,14588.0,96.1971,96.1971,95.8153,95.8492,14588.0
2017-11-08 10:00:00,112.99,113.15,112.93,113.13,28514.0,95.8662,96.002,95.8153,95.985,28514.0
2017-11-08 10:10:00,113.14,113.37,113.13,113.3,20472.0,95.9935,96.1886,95.985,96.1292,20472.0
2017-11-08 10:20:00,113.3,113.4,113.26,113.3,16231.0,96.1292,96.2141,96.0953,96.1292,16231.0
2017-11-08 10:30:00,113.28,113.31,112.86,112.9,39116.0,96.1123,96.1377,95.7559,95.7898,39116.0
2017-11-08 10:40:00,112.92,113.12,112.92,113.02,13687.0,95.8068,95.9765,95.8068,95.8917,13687.0
2017-11-08 10:50:00,113.03,113.19,112.99,113.17,18547.0,95.9001,96.0359,95.8662,96.0189,18547.0
2017-11-08 11:00:00,113.17,113.27,113.1,113.15,17364.0,96.0189,96.1038,95.9595,96.002,17364.0
2017-11-08 11:10:00,113.13,113.13,112.78,112.79,11804.0,95.985,95.985,95.688,95.6965,11804.0
2017-11-08 11:20:00,112.83,112.92,112.71,112.82,17716.0,95.7305,95.8068,95.6286,95.722,17716.0
2017-11-08 11:30:00,112.84,112.98,112.64,112.64,33792.0,95.7389,95.8577,95.5692,95.5692,33792.0
2017-11-08 11:40:00,112.62,112.87,112.61,112.82,18394.0,95.5523,95.7644,95.5438,95.722,18394.0
2017-11-08 11:50:00,112.8,113.03,112.79,113.01,12190.0,95.705,95.9001,95.6965,95.8832,12190.0
2017-11-08 12:00:00,112.99,113.06,112.92,112.94,12657.0,95.8662,95.9256,95.8068,95.8238,12657.0
2017-11-08 12:10:00,112.9,112.98,112.86,112.97,12151.0,95.7898,95.8577,95.7559,95.8492,12151.0
2017-11-08 12:20:00,112.96,113.02,112.86,112.91,13910.0,95.8408,95.8917,95.7559,95.7983,13910.0
2017-11-08 12:30:00,112.93,113.03,112.91,113.02,10649.0,95.8153,95.9001,95.7983,95.8917,10649.0
2017-11-08 12:40:00,113.02,113.02,112.92,112.93,12573.0,95.8917,95.8917,95.8068,95.8153,12573.0
2017-11-08 12:50:00,112.94,113.0,112.93,112.93,8408.0,95.8238,95.8747,95.8153,95.8153,8408.0
2017-11-08 13:00:00,112.95,113.11,112.95,113.05,21588.0,95.8323,95.968,95.8323,95.9171,21588.0
2017-11-08 13:10:00,113.03,113.1,112.89,112.89,11114.0,95.9001,95.9595,95.7814,95.7814,11114.0
2017-11-08 13:20:00,112.9,112.98,112.86,112.9,15257.0,95.7898,95.8577,95.7559,95.7898,15257.0
2017-11-08 13:30:00,112.9,112.94,112.86,112.89,10221.0,95.7898,95.8238,95.7559,95.7814,10221.0
2017-11-08 13:40:00,112.89,113.0,112.85,112.85,17049.0,95.7814,95.8747,95.7474,95.7474,17049.0
2017-11-08 13:50:00,112.84,112.95,112.83,112.91,10219.0,95.7389,95.8323,95.7305,95.7983,10219.0
2017-11-08 14:00:00,112.91,112.98,112.87,112.9,16109.0,95.7983,95.8577,95.7644,95.7898,16109.0
2017-11-08 14:10:00,112.87,112.97,112.82,112.91,21579.0,95.7644,95.8492,95.722,95.7983,21579.0
2017-11-08 14:20:00,112.9,113.04,112.9,113.04,26709.0,95.7898,95.9086,95.7898,95.9086,26709.0
2017-11-08 14:30:00,113.05,113.05,112.95,112.97,15488.0,95.9171,95.9171,95.8323,95.8492,15488.0
2017-11-08 14:40:00,112.99,113.02,112.86,112.92,32253.0,95.8662,95.8917,95.7559,95.8068,32253.0
2017-11-08 14:50:00,112.92,112.92,112.76,112.8,23238.0,95.8068,95.8068,95.6711,95.705,23238.0
2017-11-08 15:00:00,112.8,112.82,112.76,112.8,21260.0,95.705,95.722,95.6711,95.705,21260.0
2017-11-08 15:10:00,112.8,112.83,112.68,112.71,36230.0,95.705,95.7305,95.6032,95.6286,36230.0
2017-11-08 15:20:00,112.71,112.76,112.68,112.75,27213.0,95.6286,95.6711,95.6032,95.6626,27213.0
2017-11-08 15:30:00,112.74,112.76,112.66,112.68,32098.0,95.6541,95.6711,95.5862,95.6032,32098.0
2017-11-08 15:40:00,112.68,112.73,112.65,112.66,41589.0,95.6032,95.6456,95.5777,95.5862,41589.0
2017-11-08 15:50:00,112.67,112.67,112.52,112.6,156238.0,95.5947,95.5947,95.4674,95.5353,156238.0
2017-11-09 09:30:00,111.78,113.15,110.77,112.79,78002.0,94.8396,96.002,93.9826,95.6965,78002.0
2017-11-09 09:40:00,112.72,112.75,112.45,112.66,28842.0,95.6371,95.6626,95.408,95.5862,28842.0
2017-11-09 09:50:00,112.67,112.72,112.24,112.24,34493.0,95.5947,95.6371,95.2299,95.2299,34493.0
2017-11-09 10:00:00,112.33,112.5,112.06,112.2,35007.0,95.3062,95.4505,95.0771,95.1959,35007.0
2017-11-09 10:10:00,112.23,112.23,112.03,112.23,24844.0,95.2214,95.2214,95.0517,95.2214,24844.0
2017-11-09 10:20:00,112.24,112.27,112.07,112.08,25732.0,95.2299,95.2553,95.0856,95.0941,25732.0
2017-11-09 10:30:00,112.09,112.2,111.89,112.02,33849.0,95.1026,95.1959,94.9329,95.0432,33849.0
2017-11-09 10:40:00,111.99,112.12,111.99,112.05,16865.0,95.0178,95.1281,95.0178,95.0687,16865.0
2017-11-09 10:50:00,112.08,112.13,112.02,112.09,10859.0,95.0941,95.1365,95.0432,95.1026,10859.0
2017-11-09 11:00:00,112.1,112.12,112.06,112.1,19998.0,95.1111,95.1281,95.0771,95.1111,19998.0
2017-11-09 11:10:00,112.09,112.09,111.82,111.94,18809.0,95.1026,95.1026,94.8735,94.9753,18809.0
2017-11-09 11:20:00,111.9,111.93,111.7,111.88,15293.0,94.9414,94.9668,94.7717,94.9244,15293.0
2017-11-09 11:30:00,111.9,111.93,111.8,111.83,12818.0,94.9414,94.9668,94.8566,94.882,12818.0
2017-11-09 11:40:00,111.83,111.96,111.74,111.93,15101.0,94.882,94.9923,94.8056,94.9668,15101.0
2017-11-09 11:50:00,111.93,111.93,111.72,111.87,12837.0,94.9668,94.9668,94.7887,94.9159,12837.0
2017-11-09 12:00:00,111.84,111.86,111.72,111.79,10115.0,94.8905,94.9075,94.7887,94.8481,10115.0
2017-11-09 12:10:00,111.77,111.78,111.64,111.76,22212.0,94.8311,94.8396,94.7208,94.8226,22212.0
2017-11-09 12:20:00,111.77,111.79,111.61,111.65,19187.0,94.8311,94.8481,94.6953,94.7293,19187.0
2017-11-09 12:30:00,111.63,111.7,111.49,111.65,13671.0,94.7123,94.7717,94.5935,94.7293,13671.0
2017-11-09 12:40:00,111.64,111.7,111.52,111.7,13886.0,94.7208,94.7717,94.619,94.7717,13886.0
2017-11-09 12:50:00,111.73,111.78,111.65,111.67,18641.0,94.7972,94.8396,94.7293,94.7463,18641.0
2017-11-09 13:00:00,111.65,111.65,111.46,111.54,19767.0,94.7293,94.7293,94.5681,94.636,19767.0
2017-11-09 13:10:00,111.53,111.57,111.45,111.49,25800.0,94.6275,94.6614,94.5596,94.5935,25800.0
2017-11-09 13:20:00,111.5,111.76,111.49,111.73,120698.0,94.602,94.8226,94.5935,94.7972,120698.0
2017-11-09 13:30:00,111.71,111.97,111.71,111.9,13468.0,94.7802,95.0008,94.7802,94.9414,13468.0
2017-11-09 13:40:00,111.93,111.99,111.88,111.96,14824.0,94.9668,95.0178,94.9244,94.9923,14824.0
2017-11-09 13:50:00,111.97,112.19,111.97,112.19,19017.0,95.0008,95.1874,95.0008,95.1874,19017.0
2017-11-09 14:00:00,112.19,112.39,112.19,112.35,27921.0,95.1874,95.3571,95.1874,95.3232,27921.0
2017-11-09 14:10:00,112.35,112.38,112.27,112.32,13746.0,95.3232,95.3487,95.2553,95.2977,13746.0
2017-11-09 14:20:00,112.3,112.34,112.19,112.2,18132.0,95.2808,95.3147,95.1874,95.1959,18132.0
2017-11-09 14:30:00,112.2,112.22,112.0,112.03,28462.0,95.1959,95.2129,95.0262,95.0517,28462.0
2017-11-09 14:40:00,112.03,112.04,111.92,111.99,19200.0,95.0517,95.0602,94.9584,95.0178,19200.0
2017-11-09 14:50:00,111.99,112.01,111.92,111.97,13599.0,95.0178,95.0347,94.9584,95.0008,13599.0
2017-11-09 15:00:00,111.97,112.02,111.85,111.99,24718.0,95.0008,95.0432,94.899,95.0178,24718.0
2017-11-09 15:10:00,111.98,112.01,111.87,111.92,42991.0,95.0093,95.0347,94.9159,94.9584,42991.0
2017-11-09 15:20:00,111.9,111.93,111.85,111.9,36408.0,94.9414,94.9668,94.899,94.9414,36408.0
2017-11-09 15:30:00,111.9,111.92,111.82,111.88,53227.0,94.9414,94.9584,94.8735,94.9244,53227.0
2017-11-09 15:40:00,111.89,111.94,111.75,111.84,72476.0,94.9329,94.9753,94.8141,94.8905,72476.0
2017-11-09 15:50:00,111.84,112.06,111.83,111.97,141411.0,94.8905,95.0771,94.882,95.0008,141411.0
2017-11-10 09:30:00,111.71,112.13,111.23,111.95,47053.0,94.7802,95.1365,94.3729,94.9838,47053.0
2017-11-10 09:40:00,111.94,112.0,111.68,111.93,24517.0,94.9753,95.0262,94.7547,94.9668,24517.0
2017-11-10 09:50:00,111.93,112.06,111.55,111.73,50615.0,94.9668,95.0771,94.6444,94.7972,50615.0
2017-11-10 10:00:00,111.72,111.88,111.48,111.63,25320.0,94.7887,94.9244,94.585,94.7123,25320.0
2017-11-10 10:10:00,111.64,111.78,111.6,111.72,48082.0,94.7208,94.8396,94.6869,94.7887,48082.0
2017-11-10 10:20:00,111.73,111.75,111.58,111.7,30830.0,94.7972,94.8141,94.6699,94.7717,30830.0
2017-11-10 10:30:00,111.69,111.7,111.49,111.6,53222.0,94.7632,94.7717,94.5935,94.6869,53222.0
2017-11-10 10:40:00,111.6,111.62,111.48,111.49,19899.0,94.6869,94.7038,94.585,94.5935,19899.0
2017-11-10 10:50:00,111.51,111.51,111.36,111.43,14987.0,94.6105,94.6105,94.4832,94.5426,14987.0
2017-11-10 11:00:00,111.43,111.44,111.3,111.3,36767.0,94.5426,94.5511,94.4323,94.4323,36767.0
2017-11-10 11:10:00,111.31,111.42,111.3,111.39,36724.0,94.4408,94.5341,94.4323,94.5087,36724.0
2017-11-10 11:20:00,111.37,111.38,111.23,111.23,25650.0,94.4917,94.5002,94.3729,94.3729,25650.0
2017-11-10 11:30:00,111.25,111.26,111.1,111.14,34624.0,94.3899,94.3984,94.2626,94.2966,34624.0
2017-11-10 11:40:00,111.13,111.17,110.98,111.06,19816.0,94.2881,94.322,94.1608,94.2287,19816.0
2017-11-10 11:50:00,111.05,111.19,110.99,111.05,72441.0,94.2202,94.339,94.1693,94.2202,72441.0
2017-11-10 12:00:00,111.06,111.18,110.99,111.17,66756.0,94.2287,94.3305,94.1693,94.322,66756.0
2017-11-10 12:10:00,111.17,111.51,111.17,111.4,91834.0,94.322,94.6105,94.322,94.5172,91834.0
2017-11-10 12:20:00,111.41,111.56,111.4,111.44,20201.0,94.5257,94.6529,94.5172,94.5511,20201.0
2017-11-10 12:30:00,111.45,111.56,111.41,111.47,27383.0,94.5596,94.6529,94.5257,94.5766,27383.0
2017-11-10 12:40:00,111.48,111.51,111.34,111.34,19360.0,94.585,94.6105,94.4663,94.4663,19360.0
2017-11-10 12:50:00,111.38,111.38,111.08,111.13,21624.0,94.5002,94.5002,94.2457,94.2881,21624.0
2017-11-10 13:00:00,111.13,111.18,110.95,111.03,45964.0,94.2881,94.3305,94.1354,94.2032,45964.0
2017-11-10 13:10:00,111.01,111.07,110.95,111.03,27645.0,94.1863,94.2372,94.1354,94.2032,27645.0
2017-11-10 13:20:00,111.02,111.07,110.99,111.01,37146.0,94.1948,94.2372,94.1693,94.1863,37146.0
2017-11-10 13:30:00,111.03,111.14,111.0,111.12,29444.0,94.2032,94.2966,94.1778,94.2796,29444.0
2017-11-10 13:40:00,111.15,111.33,111.08,111.31,13755.0,94.3051,94.4578,94.2457,94.4408,13755.0
2017-11-10 13:50:00,111.31,111.31,111.12,111.15,45050.0,94.4408,94.4408,94.2796,94.3051,45050.0
2017-11-10 14:00:00,111.15,111.22,111.11,111.13,31073.0,94.3051,94.3645,94.2711,94.2881,31073.0
2017-11-10 14:10:00,111.12,111.29,111.11,111.29,21734.0,94.2796,94.4238,94.2711,94.4238,21734.0
2017-11-10 14:20:00,111.29,111.32,111.21,111.31,21906.0,94.4238,94.4493,94.356,94.4408,21906.0
2017-11-10 14:30:00,111.31,111.37,111.18,111.21,30553.0,94.4408,94.4917,94.3305,94.356,30553.0
2017-11-10 14:40:00,111.21,111.27,111.2,111.2,19736.0,94.356,94.4069,94.3475,94.3475,19736.0
2017-11-10 14:50:00,111.2,111.27,111.15,111.23,29628.0,94.3475,94.4069,94.3051,94.3729,29628.0
2017-11-10 15:00:00,111.23,111.26,111.14,111.17,27976.0,94.3729,94.3984,94.2966,94.322,27976.0
2017-11-10 15:10:00,111.18,111.23,111.13,111.14,25758.0,94.3305,94.3729,94.2881,94.2966,25758.0
2017-11-10 15:20:00,111.14,111.26,111.14,111.25,33834.0,94.2966,94.3984,94.2966,94.3899,33834.0
2017-11-10 15:30:00,111.24,111.25,111.14,111.17,68852.0,94.3814,94.3899,94.2966,94.322,68852.0
2017-11-10 15:40:00,111.16,111.18,111.07,111.14,100140.0,94.3135,94.3305,94.2372,94.2966,100140.0
2017-11-10 15:50:00,111.15,111.16,111.0,111.09,225542.0,94.3051,94.3135,94.1778,94.2542,225542.0
2017-11-13 09:30:00,110.98,111.33,110.55,111.19,38108.0,94.1608,94.4578,93.796,94.339,38108.0
2017-11-13 09:40:00,111.19,111.52,111.14,111.21,18791.0,94.339,94.619,94.2966,94.356,18791.0
2017-11-13 09:50:00,111.15,111.34,111.07,111.17,20030.0,94.3051,94.4663,94.2372,94.322,20030.0
2017-11-13 10:00:00,111.2,111.46,111.16,111.46,19734.0,94.3475,94.5681,94.3135,94.5681,19734.0
2017-11-13 10:10:00,111.43,111.62,111.39,111.6,26267.0,94.5426,94.7038,94.5087,94.6869,26267.0
2017-11-13 10:20:00,111.61,111.81,111.6,111.75,40021.0,94.6953,94.865,94.6869,94.8141,40021.0
2017-11-13 10:30:00,111.76,111.82,111.53,111.58,225189.0,94.8226,94.8735,94.6275,94.6699,225189.0
2017-11-13 10:40:00,111.58,112.06,111.57,111.89,83726.0,94.6699,95.0771,94.6614,94.9329,83726.0
2017-11-13 10:50:00,111.9,111.9,111.57,111.66,46676.0,94.9414,94.9414,94.6614,94.7378,46676.0
2017-11-13 11:00:00,111.66,111.66,111.39,111.51,48233.0,94.7378,94.7378,94.5087,94.6105,48233.0
2017-11-13 11:10:00,111.5,111.61,111.5,111.61,23817.0,94.602,94.6953,94.602,94.6953,23817.0
2017-11-13 11:20:00,111.62,111.66,111.47,111.48,47285.0,94.7038,94.7378,94.5766,94.585,47285.0
2017-11-13 11:30:00,111.5,111.56,111.42,111.55,13376.0,94.602,94.6529,94.5341,94.6444,13376.0
2017-11-13 11:40:00,111.56,111.62,111.48,111.51,55282.0,94.6529,94.7038,94.585,94.6105,55282.0
2017-11-13 11:50:00,111.53,111.6,111.46,111.5,50926.0,94.6275,94.6869,94.5681,94.602,50926.0
2017-11-13 12:00:00,111.5,111.54,111.47,111.51,35684.0,94.602,94.636,94.5766,94.6105,35684.0
2017-11-13 12:10:00,111.49,111.53,111.4,111.49,23158.0,94.5935,94.6275,94.5172,94.5935,23158.0
2017-11-13 12:20:00,111.49,111.53,111.45,111.48,30520.0,94.5935,94.6275,94.5596,94.585,30520.0
2017-11-13 12:30:00,111.5,111.52,111.46,111.47,19047.0,94.602,94.619,94.5681,94.5766,19047.0
2017-11-13 12:40:00,111.45,111.51,111.4,111.51,14526.0,94.5596,94.6105,94.5172,94.6105,14526.0
2017-11-13 12:50:00,111.51,111.55,111.46,111.51,42731.0,94.6105,94.6444,94.5681,94.6105,42731.0
2017-11-13 13:00:00,111.52,111.61,111.47,111.5,43605.0,94.619,94.6953,94.5766,94.602,43605.0
2017-11-13 13:10:00,111.5,111.55,111.49,111.51,15451.0,94.602,94.6444,94.5935,94.6105,15451.0
2017-11-13 13:20:00,111.52,111.56,111.46,111.52,25283.0,94.619,94.6529,94.5681,94.619,25283.0
2017-11-13 13:30:00,111.53,111.82,111.53,111.67,12569.0,94.6275,94.8735,94.6275,94.7463,12569.0
2017-11-13 13:40:00,111.68,111.81,111.68,111.68,36176.0,94.7547,94.865,94.7547,94.7547,36176.0
2017-11-13 13:50:00,111.67,111.76,111.54,111.57,123065.0,94.7463,94.8226,94.636,94.6614,123065.0
2017-11-13 14:00:00,111.57,111.61,111.46,111.49,35137.0,94.6614,94.6953,94.5681,94.5935,35137.0
2017-11-13 14:10:00,111.47,111.54,111.42,111.5,17010.0,94.5766,94.636,94.5341,94.602,17010.0
2017-11-13 14:20:00,111.51,111.56,111.46,111.52,25947.0,94.6105,94.6529,94.5681,94.619,25947.0
2017-11-13 14:30:00,111.51,111.51,111.44,111.49,25165.0,94.6105,94.6105,94.5511,94.5935,25165.0
2017-11-13 14:40:00,111.49,111.55,111.45,111.53,44176.0,94.5935,94.6444,94.5596,94.6275,44176.0
2017-11-13 14:50:00,111.53,111.56,111.49,111.51,28860.0,94.6275,94.6529,94.5935,94.6105,28860.0
2017-11-13 15:00:00,111.5,111.52,111.45,111.5,19977.0,94.602,94.619,94.5596,94.602,19977.0
2017-11-13 15:10:00,111.5,111.55,111.48,111.5,32487.0,94.602,94.6444,94.585,94.602,32487.0
2017-11-13 15:20:00,111.5,111.52,111.48,111.51,32401.0,94.602,94.619,94.585,94.6105,32401.0
2017-11-13 15:30:00,111.5,111.53,111.45,111.5,47845.0,94.602,94.6275,94.5596,94.602,47845.0
2017-11-13 15:40:00,111.5,111.51,111.47,111.51,65554.0,94.602,94.6105,94.5766,94.6105,65554.0
2017-11-13 15:50:00,111.51,111.55,111.43,111.53,113491.0,94.6105,94.6444,94.5426,94.6275,113491.0
2017-11-14 09:30:00,111.31,111.5,111.16,111.26,51034.0,94.4408,94.602,94.3135,94.3984,51034.0
2017-11-14 09:40:00,111.28,111.28,111.05,111.06,37388.0,94.4154,94.4154,94.2202,94.2287,37388.0
2017-11-14 09:50:00,111.09,111.14,110.96,111.02,50693.0,94.2542,94.2966,94.1439,94.1948,50693.0
2017-11-14 10:00:00,111.11,111.2,110.94,111.15,37767.0,94.2711,94.3475,94.1269,94.3051,37767.0
2017-11-14 10:10:00,111.17,111.29,111.08,111.26,35048.0,94.322,94.4238,94.2457,94.3984,35048.0
2017-11-14 10:20:00,111.27,111.34,111.16,111.31,40956.0,94.4069,94.4663,94.3135,94.4408,40956.0
2017-11-14 10:30:00,111.33,111.55,111.26,111.54,27533.0,94.4578,94.6444,94.3984,94.636,27533.0
2017-11-14 10:40:00,111.57,111.66,111.45,111.51,117390.0,94.6614,94.7378,94.5596,94.6105,117390.0
2017-11-14 10:50:00,111.5,111.5,111.31,111.36,56266.0,94.602,94.602,94.4408,94.4832,56266.0
2017-11-14 11:00:00,111.38,111.38,111.24,111.25,21297.0,94.5002,94.5002,94.3814,94.3899,21297.0
2017-11-14 11:10:00,111.26,111.35,111.26,111.34,23905.0,94.3984,94.4747,94.3984,94.4663,23905.0
2017-11-14 11:20:00,111.33,111.4,111.28,111.3,29184.0,94.4578,94.5172,94.4154,94.4323,29184.0
2017-11-14 11:30:00,111.29,111.5,111.28,111.46,23502.0,94.4238,94.602,94.4154,94.5681,23502.0
2017-11-14 11:40:00,111.46,111.5,111.29,111.3,29409.0,94.5681,94.602,94.4238,94.4323,29409.0
2017-11-14 11:50:00,111.3,111.39,111.26,111.38,14927.0,94.4323,94.5087,94.3984,94.5002,14927.0
2017-11-14 12:00:00,111.37,111.43,111.31,111.34,36963.0,94.4917,94.5426,94.4408,94.4663,36963.0
2017-11-14 12:10:00,111.34,111.41,111.32,111.39,19805.0,94.4663,94.5257,94.4493,94.5087,19805.0
2017-11-14 12:20:00,111.39,111.42,111.37,111.4,11333.0,94.5087,94.5341,94.4917,94.5172,11333.0
2017-11-14 12:30:00,111.39,111.43,111.35,111.41,29519.0,94.5087,94.5426,94.4747,94.5257,29519.0
2017-11-14 12:40:00,111.4,111.41,111.35,111.36,11935.0,94.5172,94.5257,94.4747,94.4832,11935.0
2017-11-14 12:50:00,111.37,111.39,111.26,111.34,13892.0,94.4917,94.5087,94.3984,94.4663,13892.0
2017-11-14 13:00:00,111.34,111.37,111.28,111.32,14113.0,94.4663,94.4917,94.4154,94.4493,14113.0
2017-11-14 13:10:00,111.33,111.41,111.32,111.4,11023.0,94.4578,94.5257,94.4493,94.5172,11023.0
2017-11-14 13:20:00,111.4,111.53,111.39,111.47,24320.0,94.5172,94.6275,94.5087,94.5766,24320.0
2017-11-14 13:30:00,111.47,111.47,111.31,111.45,22299.0,94.5766,94.5766,94.4408,94.5596,22299.0
2017-11-14 13:40:00,111.45,111.52,111.45,111.51,48538.0,94.5596,94.619,94.5596,94.6105,48538.0
2017-11-14 13:50:00,111.51,111.96,111.44,111.8,153403.0,94.6105,94.9923,94.5511,94.8566,153403.0
2017-11-14 14:00:00,111.78,112.06,111.69,111.98,40657.0,94.8396,95.0771,94.7632,95.0093,40657.0
2017-11-14 14:10:00,111.98,112.23,111.98,112.11,33230.0,95.0093,95.2214,95.0093,95.1196,33230.0
2017-11-14 14:20:00,112.11,112.23,112.09,112.21,41235.0,95.1196,95.2214,95.1026,95.2044,41235.0
2017-11-14 14:30:00,112.2,112.23,112.0,112.06,44628.0,95.1959,95.2214,95.0262,95.0771,44628.0
2017-11-14 14:40:00,112.08,112.12,112.0,112.0,30444.0,95.0941,95.1281,95.0262,95.0262,30444.0
2017-11-14 14:50:00,112.0,112.15,112.0,112.07,42273.0,95.0262,95.1535,95.0262,95.0856,42273.0
2017-11-14 15:00:00,112.06,112.16,112.04,112.07,28613.0,95.0771,95.162,95.0602,95.0856,28613.0
2017-11-14 15:10:00,112.06,112.12,112.0,112.12,34076.0,95.0771,95.1281,95.0262,95.1281,34076.0
2017-11-14 15:20:00,112.13,112.13,112.03,112.05,31139.0,95.1365,95.1365,95.0517,95.0687,31139.0
2017-11-14 15:30:00,112.06,112.08,111.98,111.98,39815.0,95.0771,95.0941,95.0093,95.0093,39815.0
2017-11-14 15:40:00,111.97,112.04,111.94,111.97,61506.0,95.0008,95.0602,94.9753,95.0008,61506.0
2017-11-14 15:50:00,111.99,112.13,111.99,112.07,122484.0,95.0178,95.1365,95.0178,95.0856,122484.0
2017-11-15 09:30:00,112.2,112.23,110.93,111.17,40067.0,95.1959,95.2214,94.1184,94.322,40067.0
2017-11-15 09:40:00,111.12,111.12,110.6,110.66,27921.0,94.2796,94.2796,93.8384,93.8893,27921.0
2017-11-15 09:50:00,110.7,110.91,110.52,110.56,25494.0,93.9233,94.1014,93.7705,93.8045,25494.0
2017-11-15 10:00:00,110.53,110.97,110.42,110.83,26905.0,93.779,94.1523,93.6857,94.0336,26905.0
2017-11-15 10:10:00,110.82,110.82,110.6,110.79,41242.0,94.0251,94.0251,93.8384,93.9996,41242.0
2017-11-15 10:20:00,110.79,110.8,110.61,110.68,57440.0,93.9996,94.0081,93.8469,93.9063,57440.0
2017-11-15 10:30:00,110.66,110.76,110.59,110.72,18810.0,93.8893,93.9742,93.8299,93.9402,18810.0
2017-11-15 10:40:00,110.7,110.71,110.49,110.63,13228.0,93.9233,93.9317,93.7451,93.8639,13228.0
2017-11-15 10:50:00,110.66,110.85,110.59,110.82,17849.0,93.8893,94.0505,93.8299,94.0251,17849.0
2017-11-15 11:00:00,110.83,110.97,110.76,110.97,22969.0,94.0336,94.1523,93.9742,94.1523,22969.0
2017-11-15 11:10:00,110.98,111.17,110.96,111.17,16818.0,94.1608,94.322,94.1439,94.322,16818.0
2017-11-15 11:20:00,111.16,111.43,111.15,111.18,26972.0,94.3135,94.5426,94.3051,94.3305,26972.0
2017-11-15 11:30:00,111.2,111.43,111.13,111.41,37047.0,94.3475,94.5426,94.2881,94.5257,37047.0
2017-11-15 11:40:00,111.4,111.67,111.1,111.17,26022.0,94.5172,94.7463,94.2626,94.322,26022.0
2017-11-15 11:50:00,111.17,111.31,111.08,111.16,11657.0,94.322,94.4408,94.2457,94.3135,11657.0
2017-11-15 12:00:00,111.17,111.24,111.03,111.14,14035.0,94.322,94.3814,94.2032,94.2966,14035.0
2017-11-15 12:10:00,111.15,111.2,111.04,111.15,15646.0,94.3051,94.3475,94.2117,94.3051,15646.0
2017-11-15 12:20:00,111.17,111.21,111.07,111.21,19406.0,94.322,94.356,94.2372,94.356,19406.0
2017-11-15 12:30:00,111.21,111.22,111.17,111.21,13743.0,94.356,94.3645,94.322,94.356,13743.0
2017-11-15 12:40:00,111.2,111.29,111.18,111.25,18627.0,94.3475,94.4238,94.3305,94.3899,18627.0
2017-11-15 12:50:00,111.24,111.42,111.23,111.4,17913.0,94.3814,94.5341,94.3729,94.5172,17913.0
2017-11-15 13:00:00,111.38,111.39,111.17,111.28,14872.0,94.5002,94.5087,94.322,94.4154,14872.0
2017-11-15 13:10:00,111.3,111.33,111.18,111.23,11081.0,94.4323,94.4578,94.3305,94.3729,11081.0
2017-11-15 13:20:00,111.17,111.22,111.12,111.17,13420.0,94.322,94.3645,94.2796,94.322,13420.0
2017-11-15 13:30:00,111.19,111.24,111.16,111.2,14416.0,94.339,94.3814,94.3135,94.3475,14416.0
2017-11-15 13:40:00,111.18,111.28,111.18,111.19,14777.0,94.3305,94.4154,94.3305,94.339,14777.0
2017-11-15 13:50:00,111.18,111.24,111.16,111.2,15244.0,94.3305,94.3814,94.3135,94.3475,15244.0
2017-11-15 14:00:00,111.19,111.21,111.02,111.06,15228.0,94.339,94.356,94.1948,94.2287,15228.0
2017-11-15 14:10:00,111.04,111.17,111.0,111.15,16927.0,94.2117,94.322,94.1778,94.3051,16927.0
2017-11-15 14:20:00,111.17,111.24,111.14,111.22,24381.0,94.322,94.3814,94.2966,94.3645,24381.0
2017-11-15 14:30:00,111.21,111.34,111.08,111.11,100359.0,94.356,94.4663,94.2457,94.2711,100359.0
2017-11-15 14:40:00,111.1,111.1,110.98,111.02,18015.0,94.2626,94.2626,94.1608,94.1948,18015.0
2017-11-15 14:50:00,111.01,111.13,111.0,111.09,23723.0,94.1863,94.2881,94.1778,94.2542,23723.0
2017-11-15 15:00:00,111.04,111.09,111.0,111.01,14429.0,94.2117,94.2542,94.1778,94.1863,14429.0
2017-11-15 15:10:00,111.02,111.03,110.93,110.96,23047.0,94.1948,94.2032,94.1184,94.1439,23047.0
2017-11-15 15:20:00,110.96,110.96,110.8,110.81,26764.0,94.1439,94.1439,94.0081,94.0166,26764.0
2017-11-15 15:30:00,110.81,110.95,110.74,110.8,39573.0,94.0166,94.1354,93.9572,94.0081,39573.0
2017-11-15 15:40:00,110.79,110.79,110.61,110.64,60547.0,93.9996,93.9996,93.8469,93.8723,60547.0
2017-11-15 15:50:00,110.64,110.69,110.38,110.67,147099.0,93.8723,93.9148,93.6518,93.8978,147099.0
2017-11-16 09:30:00,111.0,111.18,110.76,110.81,32819.0,94.1778,94.3305,93.9742,94.0166,32819.0
2017-11-16 09:40:00,110.73,111.07,110.66,110.74,24449.0,93.9487,94.2372,93.8893,93.9572,24449.0
2017-11-16 09:50:00,110.7,110.95,110.47,110.75,30349.0,93.9233,94.1354,93.7281,93.9657,30349.0
2017-11-16 10:00:00,110.75,110.82,110.61,110.61,26801.0,93.9657,94.0251,93.8469,93.8469,26801.0
2017-11-16 10:10:00,110.6,110.92,110.59,110.8,27808.0,93.8384,94.1099,93.8299,94.0081,27808.0
2017-11-16 10:20:00,110.81,111.04,110.77,110.92,10420.0,94.0166,94.2117,93.9826,94.1099,10420.0
2017-11-16 10:30:00,110.89,111.18,110.81,111.11,18122.0,94.0845,94.3305,94.0166,94.2711,18122.0
2017-11-16 10:40:00,111.1,111.23,111.06,111.09,16706.0,94.2626,94.3729,94.2287,94.2542,16706.0
2017-11-16 10:50:00,111.08,111.44,111.03,111.24,51060.0,94.2457,94.5511,94.2032,94.3814,51060.0
2017-11-16 11:00:00,111.23,111.48,111.16,111.42,47403.0,94.3729,94.585,94.3135,94.5341,47403.0
2017-11-16 11:10:00,111.41,111.48,111.28,111.31,53459.0,94.5257,94.585,94.4154,94.4408,53459.0
2017-11-16 11:20:00,111.3,111.34,111.16,111.24,13838.0,94.4323,94.4663,94.3135,94.3814,13838.0
2017-11-16 11:30:00,111.2,111.2,111.01,111.05,15307.0,94.3475,94.3475,94.1863,94.2202,15307.0
2017-11-16 11:40:00,111.05,111.11,111.01,111.11,14139.0,94.2202,94.2711,94.1863,94.2711,14139.0
2017-11-16 11:50:00,111.1,111.11,110.99,111.04,20763.0,94.2626,94.2711,94.1693,94.2117,20763.0
2017-11-16 12:00:00,111.05,111.23,111.05,111.21,8237.0,94.2202,94.3729,94.2202,94.356,8237.0
2017-11-16 12:10:00,111.22,111.25,111.14,111.14,9094.0,94.3645,94.3899,94.2966,94.2966,9094.0
2017-11-16 12:20:00,111.13,111.18,111.05,111.14,20753.0,94.2881,94.3305,94.2202,94.2966,20753.0
2017-11-16 12:30:00,111.15,111.16,111.08,111.08,15430.0,94.3051,94.3135,94.2457,94.2457,15430.0
2017-11-16 12:40:00,111.07,111.16,111.06,111.15,8197.0,94.2372,94.3135,94.2287,94.3051,8197.0
2017-11-16 12:50:00,111.15,111.15,111.05,111.12,36856.0,94.3051,94.3051,94.2202,94.2796,36856.0
2017-11-16 13:00:00,111.11,111.22,111.08,111.2,36747.0,94.2711,94.3645,94.2457,94.3475,36747.0
2017-11-16 13:10:00,111.21,111.21,111.08,111.13,24694.0,94.356,94.356,94.2457,94.2881,24694.0
2017-11-16 13:20:00,111.13,111.15,111.08,111.11,20368.0,94.2881,94.3051,94.2457,94.2711,20368.0
2017-11-16 13:30:00,111.1,111.13,111.04,111.1,19697.0,94.2626,94.2881,94.2117,94.2626,19697.0
2017-11-16 13:40:00,111.1,111.15,111.07,111.14,35896.0,94.2626,94.3051,94.2372,94.2966,35896.0
2017-11-16 13:50:00,111.14,111.16,111.04,111.04,25939.0,94.2966,94.3135,94.2117,94.2117,25939.0
2017-11-16 14:00:00,111.03,111.14,111.0,111.1,21810.0,94.2032,94.2966,94.1778,94.2626,21810.0
2017-11-16 14:10:00,111.12,111.15,111.05,111.06,27243.0,94.2796,94.3051,94.2202,94.2287,27243.0
2017-11-16 14:20:00,111.07,111.13,111.06,111.07,17348.0,94.2372,94.2881,94.2287,94.2372,17348.0
2017-11-16 14:30:00,111.08,111.13,111.01,111.02,37827.0,94.2457,94.2881,94.1863,94.1948,37827.0
2017-11-16 14:40:00,111.03,111.03,110.93,111.0,23141.0,94.2032,94.2032,94.1184,94.1778,23141.0
2017-11-16 14:50:00,110.98,111.05,110.94,110.95,26435.0,94.1608,94.2202,94.1269,94.1354,26435.0
2017-11-16 15:00:00,110.95,110.97,110.86,110.9,40385.0,94.1354,94.1523,94.059,94.0929,40385.0
2017-11-16 15:10:00,110.91,111.02,110.89,111.0,29850.0,94.1014,94.1948,94.0845,94.1778,29850.0
2017-11-16 15:20:00,111.01,111.06,110.93,111.0,25830.0,94.1863,94.2287,94.1184,94.1778,25830.0
2017-11-16 15:30:00,110.99,111.05,110.92,110.92,27050.0,94.1693,94.2202,94.1099,94.1099,27050.0
2017-11-16 15:40:00,110.92,111.08,110.87,111.02,86129.0,94.1099,94.2457,94.0675,94.1948,86129.0
2017-11-16 15:50:00,111.03,111.33,110.97,111.03,240357.0,94.2032,94.4578,94.1523,94.2032,240357.0
2017-11-17 09:30:00,110.98,111.05,110.58,110.81,112875.0,94.1608,94.2202,93.8214,94.0166,112875.0
2017-11-17 09:40:00,110.78,111.2,110.77,111.19,16874.0,93.9911,94.3475,93.9826,94.339,16874.0
2017-11-17 09:50:00,111.19,111.22,110.92,110.99,40119.0,94.339,94.3645,94.1099,94.1693,40119.0
2017-11-17 10:00:00,110.99,111.06,110.93,110.99,23401.0,94.1693,94.2287,94.1184,94.1693,23401.0
2017-11-17 10:10:00,110.97,111.02,110.89,110.92,23763.0,94.1523,94.1948,94.0845,94.1099,23763.0
2017-11-17 10:20:00,110.9,110.95,110.82,110.87,19839.0,94.0929,94.1354,94.0251,94.0675,19839.0
2017-11-17 10:30:00,110.85,110.89,110.81,110.81,18691.0,94.0505,94.0845,94.0166,94.0166,18691.0
2017-11-17 10:40:00,110.79,110.81,110.68,110.71,16446.0,93.9996,94.0166,93.9063,93.9317,16446.0
2017-11-17 10:50:00,110.73,110.83,110.7,110.74,23840.0,93.9487,94.0336,93.9233,93.9572,23840.0
2017-11-17 11:00:00,110.75,110.76,110.48,110.48,16835.0,93.9657,93.9742,93.7366,93.7366,16835.0
2017-11-17 11:10:00,110.45,110.5,110.32,110.34,24209.0,93.7111,93.7536,93.6008,93.6178,24209.0
2017-11-17 11:20:00,110.32,110.47,110.26,110.38,18736.0,93.6008,93.7281,93.5499,93.6518,18736.0
2017-11-17 11:30:00,110.36,110.4,110.33,110.34,18749.0,93.6348,93.6687,93.6093,93.6178,18749.0
2017-11-17 11:40:00,110.34,110.44,110.31,110.39,15365.0,93.6178,93.7027,93.5924,93.6602,15365.0
2017-11-17 11:50:00,110.41,110.56,110.38,110.51,22147.0,93.6772,93.8045,93.6518,93.7621,22147.0
2017-11-17 12:00:00,110.5,110.58,110.44,110.51,14370.0,93.7536,93.8214,93.7027,93.7621,14370.0
2017-11-17 12:10:00,110.5,110.65,110.47,110.59,16619.0,93.7536,93.8808,93.7281,93.8299,16619.0
2017-11-17 12:20:00,110.59,110.6,110.51,110.54,14124.0,93.8299,93.8384,93.7621,93.7875,14124.0
2017-11-17 12:30:00,110.53,110.58,110.47,110.55,14028.0,93.779,93.8214,93.7281,93.796,14028.0
2017-11-17 12:40:00,110.56,110.62,110.54,110.58,11974.0,93.8045,93.8554,93.7875,93.8214,11974.0
2017-11-17 12:50:00,110.58,110.69,110.54,110.69,12282.0,93.8214,93.9148,93.7875,93.9148,12282.0
2017-11-17 13:00:00,110.68,110.8,110.67,110.76,14918.0,93.9063,94.0081,93.8978,93.9742,14918.0
2017-11-17 13:10:00,110.75,110.87,110.75,110.87,20864.0,93.9657,94.0675,93.9657,94.0675,20864.0
2017-11-17 13:20:00,110.86,110.87,110.79,110.84,11961.0,94.059,94.0675,93.9996,94.042,11961.0
2017-11-17 13:30:00,110.84,110.98,110.81,110.98,14526.0,94.042,94.1608,94.0166,94.1608,14526.0
2017-11-17 13:40:00,110.96,110.99,110.93,110.98,18281.0,94.1439,94.1693,94.1184,94.1608,18281.0
2017-11-17 13:50:00,110.97,111.07,110.96,110.97,16538.0,94.1523,94.2372,94.1439,94.1523,16538.0
2017-11-17 14:00:00,110.97,111.0,110.95,110.99,8592.0,94.1523,94.1778,94.1354,94.1693,8592.0
2017-11-17 14:10:00,111.0,111.0,110.84,110.87,13442.0,94.1778,94.1778,94.042,94.0675,13442.0
2017-11-17 14:20:00,110.88,110.89,110.77,110.84,8987.0,94.076,94.0845,93.9826,94.042,8987.0
2017-11-17 14:30:00,110.85,110.87,110.79,110.8,12501.0,94.0505,94.0675,93.9996,94.0081,12501.0
2017-11-17 14:40:00,110.81,110.95,110.8,110.95,18352.0,94.0166,94.1354,94.0081,94.1354,18352.0
2017-11-17 14:50:00,110.95,111.0,110.92,111.0,26045.0,94.1354,94.1778,94.1099,94.1778,26045.0
2017-11-17 15:00:00,110.99,111.01,110.91,111.0,31586.0,94.1693,94.1863,94.1014,94.1778,31586.0
2017-11-17 15:10:00,110.99,111.01,110.94,110.96,38904.0,94.1693,94.1863,94.1269,94.1439,38904.0
2017-11-17 15:20:00,110.97,111.02,110.96,111.02,40842.0,94.1523,94.1948,94.1439,94.1948,40842.0
2017-11-17 15:30:00,111.02,111.1,110.99,111.06,118958.0,94.1948,94.2626,94.1693,94.2287,118958.0
2017-11-17 15:40:00,111.07,111.07,110.9,110.91,68126.0,94.2372,94.2372,94.0929,94.1014,68126.0
2017-11-17 15:50:00,110.91,111.1,110.8,111.06,172230.0,94.1014,94.2626,94.0081,94.2287,172230.0
2017-11-20 09:30:00,111.18,111.24,110.72,110.82,41948.0,94.3305,94.3814,93.9402,94.0251,41948.0
2017-11-20 09:40:00,110.81,110.83,110.58,110.78,30249.0,94.0166,94.0336,93.8214,93.9911,30249.0
2017-11-20 09:50:00,110.76,111.11,110.67,111.08,26890.0,93.9742,94.2711,93.8978,94.2457,26890.0
2017-11-20 10:00:00,111.05,111.17,110.77,110.84,25088.0,94.2202,94.322,93.9826,94.042,25088.0
2017-11-20 10:10:00,110.84,110.88,110.7,110.82,21698.0,94.042,94.076,93.9233,94.0251,21698.0
2017-11-20 10:20:00,110.83,111.03,110.82,110.96,32218.0,94.0336,94.2032,94.0251,94.1439,32218.0
2017-11-20 10:30:00,110.95,111.05,110.9,111.01,19037.0,94.1354,94.2202,94.0929,94.1863,19037.0
2017-11-20 10:40:00,110.99,111.04,110.91,110.96,68062.0,94.1693,94.2117,94.1014,94.1439,68062.0
2017-11-20 10:50:00,110.96,111.26,110.95,111.19,71040.0,94.1439,94.3984,94.1354,94.339,71040.0
2017-11-20 11:00:00,111.17,111.36,111.15,111.36,25039.0,94.322,94.4832,94.3051,94.4832,25039.0
2017-11-20 11:10:00,111.36,111.38,111.0,111.02,16209.0,94.4832,94.5002,94.1778,94.1948,16209.0
2017-11-20 11:20:00,110.99,110.99,110.88,110.9,13642.0,94.1693,94.1693,94.076,94.0929,13642.0
2017-11-20 11:30:00,110.91,110.92,110.82,110.88,16418.0,94.1014,94.1099,94.0251,94.076,16418.0
2017-11-20 11:40:00,110.89,110.97,110.8,110.81,13111.0,94.0845,94.1523,94.0081,94.0166,13111.0
2017-11-20 11:50:00,110.83,110.83,110.69,110.71,15937.0,94.0336,94.0336,93.9148,93.9317,15937.0
2017-11-20 12:00:00,110.71,110.72,110.6,110.63,12766.0,93.9317,93.9402,93.8384,93.8639,12766.0
2017-11-20 12:10:00,110.62,110.64,110.5,110.53,14525.0,93.8554,93.8723,93.7536,93.779,14525.0
2017-11-20 12:20:00,110.52,110.52,110.4,110.48,15260.0,93.7705,93.7705,93.6687,93.7366,15260.0
2017-11-20 12:30:00,110.48,110.56,110.44,110.45,15935.0,93.7366,93.8045,93.7027,93.7111,15935.0
2017-11-20 12:40:00,110.47,110.51,110.45,110.51,16411.0,93.7281,93.7621,93.7111,93.7621,16411.0
2017-11-20 12:50:00,110.48,110.62,110.48,110.57,18095.0,93.7366,93.8554,93.7366,93.813,18095.0
2017-11-20 13:00:00,110.57,110.57,110.5,110.55,10084.0,93.813,93.813,93.7536,93.796,10084.0
2017-11-20 13:10:00,110.56,110.66,110.55,110.61,19045.0,93.8045,93.8893,93.796,93.8469,19045.0
2017-11-20 13:20:00,110.59,110.67,110.56,110.67,16000.0,93.8299,93.8978,93.8045,93.8978,16000.0
2017-11-20 13:30:00,110.66,110.72,110.65,110.71,5283.0,93.8893,93.9402,93.8808,93.9317,5283.0
2017-11-20 13:40:00,110.72,110.77,110.67,110.71,16590.0,93.9402,93.9826,93.8978,93.9317,16590.0
2017-11-20 13:50:00,110.71,110.74,110.68,110.72,9864.0,93.9317,93.9572,93.9063,93.9402,9864.0
2017-11-20 14:00:00,110.71,110.71,110.62,110.67,10770.0,93.9317,93.9317,93.8554,93.8978,10770.0
2017-11-20 14:10:00,110.67,110.7,110.62,110.65,13713.0,93.8978,93.9233,93.8554,93.8808,13713.0
2017-11-20 14:20:00,110.64,110.66,110.6,110.62,13213.0,93.8723,93.8893,93.8384,93.8554,13213.0
2017-11-20 14:30:00,110.62,110.63,110.5,110.56,19255.0,93.8554,93.8639,93.7536,93.8045,19255.0
2017-11-20 14:40:00,110.56,110.58,110.52,110.58,16443.0,93.8045,93.8214,93.7705,93.8214,16443.0
2017-11-20 14:50:00,110.58,110.59,110.54,110.54,10737.0,93.8214,93.8299,93.7875,93.7875,10737.0
2017-11-20 15:00:00,110.54,110.61,110.53,110.56,20706.0,93.7875,93.8469,93.779,93.8045,20706.0
2017-11-20 15:10:00,110.57,110.57,110.48,110.54,20224.0,93.813,93.813,93.7366,93.7875,20224.0
2017-11-20 15:20:00,110.54,110.67,110.54,110.64,28361.0,93.7875,93.8978,93.7875,93.8723,28361.0
2017-11-20 15:30:00,110.64,110.76,110.58,110.6,84160.0,93.8723,93.9742,93.8214,93.8384,84160.0
2017-11-20 15:40:00,110.6,110.65,110.56,110.61,40442.0,93.8384,93.8808,93.8045,93.8469,40442.0
2017-11-20 15:50:00,110.6,110.6,110.51,110.55,98571.0,93.8384,93.8384,93.7621,93.796,98571.0
2017-11-21 09:30:00,111.14,111.14,110.43,110.71,71881.0,94.2966,94.2966,93.6942,93.9317,71881.0
2017-11-21 09:40:00,110.63,111.02,110.63,110.94,122937.0,93.8639,94.1948,93.8639,94.1269,122937.0
2017-11-21 09:50:00,110.93,111.22,110.87,111.18,51185.0,94.1184,94.3645,94.0675,94.3305,51185.0
2017-11-21 10:00:00,111.17,111.35,111.1,111.11,19916.0,94.322,94.4747,94.2626,94.2711,19916.0
2017-11-21 10:10:00,111.13,111.16,110.96,110.97,33872.0,94.2881,94.3135,94.1439,94.1523,33872.0
2017-11-21 10:20:00,110.99,111.02,110.92,110.98,25415.0,94.1693,94.1948,94.1099,94.1608,25415.0
2017-11-21 10:30:00,110.99,111.15,110.98,111.07,26810.0,94.1693,94.3051,94.1608,94.2372,26810.0
2017-11-21 10:40:00,111.08,111.1,110.91,111.01,18134.0,94.2457,94.2626,94.1014,94.1863,18134.0
2017-11-21 10:50:00,110.99,111.0,110.82,110.86,20203.0,94.1693,94.1778,94.0251,94.059,20203.0
2017-11-21 11:00:00,110.87,110.89,110.77,110.84,20239.0,94.0675,94.0845,93.9826,94.042,20239.0
2017-11-21 11:10:00,110.83,110.88,110.8,110.87,13106.0,94.0336,94.076,94.0081,94.0675,13106.0
2017-11-21 11:20:00,110.89,110.9,110.8,110.81,14812.0,94.0845,94.0929,94.0081,94.0166,14812.0
2017-11-21 11:30:00,110.8,110.84,110.75,110.8,16328.0,94.0081,94.042,93.9657,94.0081,16328.0
2017-11-21 11:40:00,110.8,110.8,110.57,110.58,24829.0,94.0081,94.0081,93.813,93.8214,24829.0
2017-11-21 11:50:00,110.58,110.64,110.51,110.63,21185.0,93.8214,93.8723,93.7621,93.8639,21185.0
2017-11-21 12:00:00,110.63,110.71,110.57,110.66,26041.0,93.8639,93.9317,93.813,93.8893,26041.0
2017-11-21 12:10:00,110.65,110.72,110.6,110.62,21404.0,93.8808,93.9402,93.8384,93.8554,21404.0
2017-11-21 12:20:00,110.61,110.63,110.49,110.54,16600.0,93.8469,93.8639,93.7451,93.7875,16600.0
2017-11-21 12:30:00,110.54,110.56,110.47,110.48,16971.0,93.7875,93.8045,93.7281,93.7366,16971.0
2017-11-21 12:40:00,110.47,110.47,110.31,110.34,17094.0,93.7281,93.7281,93.5924,93.6178,17094.0
2017-11-21 12:50:00,110.34,110.65,110.34,110.6,15664.0,93.6178,93.8808,93.6178,93.8384,15664.0
2017-11-21 13:00:00,110.63,110.74,110.59,110.67,37929.0,93.8639,93.9572,93.8299,93.8978,37929.0
2017-11-21 13:10:00,110.68,110.68,110.56,110.59,11169.0,93.9063,93.9063,93.8045,93.8299,11169.0
2017-11-21 13:20:00,110.59,110.68,110.57,110.65,12358.0,93.8299,93.9063,93.813,93.8808,12358.0
2017-11-21 13:30:00,110.65,110.71,110.63,110.68,14265.0,93.8808,93.9317,93.8639,93.9063,14265.0
2017-11-21 13:40:00,110.69,110.71,110.64,110.69,14275.0,93.9148,93.9317,93.8723,93.9148,14275.0
2017-11-21 13:50:00,110.69,110.72,110.56,110.57,24426.0,93.9148,93.9402,93.8045,93.813,24426.0
2017-11-21 14:00:00,110.58,110.64,110.58,110.62,22369.0,93.8214,93.8723,93.8214,93.8554,22369.0
2017-11-21 14:10:00,110.62,110.64,110.55,110.61,31527.0,93.8554,93.8723,93.796,93.8469,31527.0
2017-11-21 14:20:00,110.61,110.61,110.52,110.54,14137.0,93.8469,93.8469,93.7705,93.7875,14137.0
2017-11-21 14:30:00,110.55,110.64,110.51,110.54,19779.0,93.796,93.8723,93.7621,93.7875,19779.0
2017-11-21 14:40:00,110.55,110.57,110.46,110.49,19976.0,93.796,93.813,93.7196,93.7451,19976.0
2017-11-21 14:50:00,110.49,110.59,110.47,110.52,15876.0,93.7451,93.8299,93.7281,93.7705,15876.0
2017-11-21 15:00:00,110.52,110.63,110.5,110.62,30319.0,93.7705,93.8639,93.7536,93.8554,30319.0
2017-11-21 15:10:00,110.61,110.62,110.52,110.52,24446.0,93.8469,93.8554,93.7705,93.7705,24446.0
2017-11-21 15:20:00,110.52,110.52,110.44,110.47,23818.0,93.7705,93.7705,93.7027,93.7281,23818.0
2017-11-21 15:30:00,110.48,110.58,110.46,110.53,46915.0,93.7366,93.8214,93.7196,93.779,46915.0
2017-11-21 15:40:00,110.53,110.53,110.43,110.46,58392.0,93.779,93.779,93.6942,93.7196,58392.0
2017-11-21 15:50:00,110.46,110.58,110.46,110.55,151608.0,93.7196,93.8214,93.7196,93.796,151608.0
2017-11-22 09:30:00,110.41,110.73,110.3,110.47,34182.0,93.6772,93.9487,93.5839,93.7281,34182.0
2017-11-22 09:40:00,110.49,110.68,110.31,110.59,28717.0,93.7451,93.9063,93.5924,93.8299,28717.0
2017-11-22 09:50:00,110.58,110.58,110.3,110.45,23064.0,93.8214,93.8214,93.5839,93.7111,23064.0
2017-11-22 10:00:00,110.48,110.48,110.26,110.33,21175.0,93.7366,93.7366,93.5499,93.6093,21175.0
2017-11-22 10:10:00,110.35,110.47,110.31,110.44,16132.0,93.6263,93.7281,93.5924,93.7027,16132.0
2017-11-22 10:20:00,110.42,110.45,110.32,110.43,17193.0,93.6857,93.7111,93.6008,93.6942,17193.0
2017-11-22 10:30:00,110.43,110.51,110.35,110.4,31030.0,93.6942,93.7621,93.6263,93.6687,31030.0
2017-11-22 10:40:00,110.4,110.47,110.29,110.46,36741.0,93.6687,93.7281,93.5754,93.7196,36741.0
2017-11-22 10:50:00,110.45,110.47,110.34,110.4,18986.0,93.7111,93.7281,93.6178,93.6687,18986.0
2017-11-22 11:00:00,110.39,110.46,110.26,110.29,19899.0,93.6602,93.7196,93.5499,93.5754,19899.0
2017-11-22 11:10:00,110.28,110.3,110.2,110.23,18731.0,93.5669,93.5839,93.499,93.5245,18731.0
2017-11-22 11:20:00,110.22,110.22,110.06,110.09,19499.0,93.516,93.516,93.3802,93.4057,19499.0
2017-11-22 11:30:00,110.09,110.09,109.89,109.89,28087.0,93.4057,93.4057,93.236,93.236,28087.0
2017-11-22 11:40:00,109.87,109.94,109.79,109.84,21123.0,93.219,93.2784,93.1512,93.1936,21123.0
2017-11-22 11:50:00,109.85,109.88,109.81,109.85,15822.0,93.2021,93.2275,93.1681,93.2021,15822.0
2017-11-22 12:00:00,109.85,109.96,109.84,109.86,21252.0,93.2021,93.2954,93.1936,93.2106,21252.0
2017-11-22 12:10:00,109.84,109.91,109.8,109.86,12580.0,93.1936,93.253,93.1597,93.2106,12580.0
2017-11-22 12:20:00,109.86,110.06,109.83,110.02,10734.0,93.2106,93.3802,93.1851,93.3463,10734.0
2017-11-22 12:30:00,110.02,110.07,109.98,110.06,11724.0,93.3463,93.3887,93.3124,93.3802,11724.0
2017-11-22 12:40:00,110.07,110.07,109.98,110.01,12917.0,93.3887,93.3887,93.3124,93.3378,12917.0
2017-11-22 12:50:00,109.99,110.0,109.95,109.98,10458.0,93.3209,93.3293,93.2869,93.3124,10458.0
2017-11-22 13:00:00,109.99,110.13,109.99,110.1,10349.0,93.3209,93.4396,93.3209,93.4142,10349.0
2017-11-22 13:10:00,110.11,110.11,110.02,110.02,11804.0,93.4227,93.4227,93.3463,93.3463,11804.0
2017-11-22 13:20:00,110.01,110.02,109.95,109.97,14879.0,93.3378,93.3463,93.2869,93.3039,14879.0
2017-11-22 13:30:00,109.97,109.99,109.92,109.97,14354.0,93.3039,93.3209,93.2615,93.3039,14354.0
2017-11-22 13:40:00,109.97,109.98,109.9,109.93,13038.0,93.3039,93.3124,93.2445,93.27,13038.0
2017-11-22 13:50:00,109.92,109.93,109.87,109.92,12904.0,93.2615,93.27,93.219,93.2615,12904.0
2017-11-22 14:00:00,109.92,110.0,109.91,109.99,36087.0,93.2615,93.3293,93.253,93.3209,36087.0
2017-11-22 14:10:00,109.98,109.99,109.88,109.88,21624.0,93.3124,93.3209,93.2275,93.2275,21624.0
2017-11-22 14:20:00,109.89,109.92,109.86,109.91,27930.0,93.236,93.2615,93.2106,93.253,27930.0
2017-11-22 14:30:00,109.91,109.99,109.9,109.94,63867.0,93.253,93.3209,93.2445,93.2784,63867.0
2017-11-22 14:40:00,109.94,109.95,109.87,109.93,19113.0,93.2784,93.2869,93.219,93.27,19113.0
2017-11-22 14:50:00,109.92,110.0,109.92,109.98,27740.0,93.2615,93.3293,93.2615,93.3124,27740.0
2017-11-22 15:00:00,109.98,110.07,109.96,110.07,25150.0,93.3124,93.3887,93.2954,93.3887,25150.0
2017-11-22 15:10:00,110.07,110.15,110.05,110.1,26613.0,93.3887,93.4566,93.3718,93.4142,26613.0
2017-11-22 15:20:00,110.09,110.1,110.03,110.06,21461.0,93.4057,93.4142,93.3548,93.3802,21461.0
2017-11-22 15:30:00,110.06,110.09,109.96,110.09,47849.0,93.3802,93.4057,93.2954,93.4057,47849.0
2017-11-22 15:40:00,110.11,110.14,110.03,110.14,47790.0,93.4227,93.4481,93.3548,93.4481,47790.0
2017-11-22 15:50:00,110.14,110.33,110.14,110.2,127659.0,93.4481,93.6093,93.4481,93.499,127659.0
2017-11-24 09:30:00,110.09,110.44,109.69,110.08,74862.0,93.4057,93.7027,93.0663,93.3972,74862.0
2017-11-24 09:40:00,110.12,110.17,109.67,109.98,29566.0,93.4312,93.4736,93.0494,93.3124,29566.0
2017-11-24 09:50:00,109.98,109.98,109.51,109.63,25047.0,93.3124,93.3124,92.9136,93.0154,25047.0
2017-11-24 10:00:00,109.65,109.83,109.59,109.82,22089.0,93.0324,93.1851,92.9815,93.1766,22089.0
2017-11-24 10:10:00,109.82,109.82,109.67,109.73,25313.0,93.1766,93.1766,93.0494,93.1003,25313.0
2017-11-24 10:20:00,109.73,109.81,109.67,109.72,18252.0,93.1003,93.1681,93.0494,93.0918,18252.0
2017-11-24 10:30:00,109.7,109.91,109.69,109.91,20620.0,93.0748,93.253,93.0663,93.253,20620.0
2017-11-24 10:40:00,109.94,109.98,109.88,109.92,19936.0,93.2784,93.3124,93.2275,93.2615,19936.0
2017-11-24 10:50:00,109.92,109.99,109.86,109.99,17174.0,93.2615,93.3209,93.2106,93.3209,17174.0
2017-11-24 11:00:00,110.0,110.07,109.99,110.06,14484.0,93.3293,93.3887,93.3209,93.3802,14484.0
2017-11-24 11:10:00,110.03,110.25,110.03,110.23,15968.0,93.3548,93.5415,93.3548,93.5245,15968.0
2017-11-24 11:20:00,110.23,110.26,110.06,110.09,17283.0,93.5245,93.5499,93.3802,93.4057,17283.0
2017-11-24 11:30:00,110.09,110.27,110.09,110.26,10000.0,93.4057,93.5584,93.4057,93.5499,10000.0
2017-11-24 11:40:00,110.26,110.31,110.18,110.22,12950.0,93.5499,93.5924,93.4821,93.516,12950.0
2017-11-24 11:50:00,110.23,110.26,110.07,110.15,15602.0,93.5245,93.5499,93.3887,93.4566,15602.0
2017-11-24 12:00:00,110.14,110.21,110.12,110.2,17356.0,93.4481,93.5075,93.4312,93.499,17356.0
2017-11-24 12:10:00,110.21,110.24,110.18,110.21,17336.0,93.5075,93.533,93.4821,93.5075,17336.0
2017-11-24 12:20:00,110.21,110.23,110.15,110.21,18334.0,93.5075,93.5245,93.4566,93.5075,18334.0
2017-11-24 12:30:00,110.2,110.31,110.19,110.26,22828.0,93.499,93.5924,93.4905,93.5499,22828.0
2017-11-24 12:40:00,110.27,110.28,110.06,110.11,29493.0,93.5584,93.5669,93.3802,93.4227,29493.0
2017-11-24 12:50:00,110.11,110.11,109.99,110.02,69202.0,93.4227,93.4227,93.3209,93.3463,69202.0
2017-11-27 09:30:00,110.41,110.41,109.87,110.23,36207.0,93.6772,93.6772,93.219,93.5245,36207.0
2017-11-27 09:40:00,110.27,110.35,110.04,110.12,15745.0,93.5584,93.6263,93.3633,93.4312,15745.0
2017-11-27 09:50:00,110.11,110.24,110.08,110.24,21782.0,93.4227,93.533,93.3972,93.533,21782.0
2017-11-27 10:00:00,110.25,110.31,110.02,110.09,24985.0,93.5415,93.5924,93.3463,93.4057,24985.0
2017-11-27 10:10:00,110.09,110.15,110.02,110.12,18270.0,93.4057,93.4566,93.3463,93.4312,18270.0
2017-11-27 10:20:00,110.13,110.2,110.1,110.14,17986.0,93.4396,93.499,93.4142,93.4481,17986.0
2017-11-27 10:30:00,110.14,110.36,110.14,110.31,22396.0,93.4481,93.6348,93.4481,93.5924,22396.0
2017-11-27 10:40:00,110.32,110.32,110.2,110.22,26294.0,93.6008,93.6008,93.499,93.516,26294.0
2017-11-27 10:50:00,110.22,110.43,110.19,110.37,22156.0,93.516,93.6942,93.4905,93.6433,22156.0
2017-11-27 11:00:00,110.38,110.49,110.36,110.4,16926.0,93.6518,93.7451,93.6348,93.6687,16926.0
2017-11-27 11:10:00,110.39,110.4,110.2,110.25,62333.0,93.6602,93.6687,93.499,93.5415,62333.0
2017-11-27 11:20:00,110.25,110.42,110.24,110.3,26436.0,93.5415,93.6857,93.533,93.5839,26436.0
2017-11-27 11:30:00,110.3,110.52,110.3,110.52,20126.0,93.5839,93.7705,93.5839,93.7705,20126.0
2017-11-27 11:40:00,110.49,110.61,110.49,110.61,19040.0,93.7451,93.8469,93.7451,93.8469,19040.0
2017-11-27 11:50:00,110.6,110.63,110.55,110.55,13885.0,93.8384,93.8639,93.796,93.796,13885.0
2017-11-27 12:00:00,110.55,110.64,110.54,110.62,14870.0,93.796,93.8723,93.7875,93.8554,14870.0
2017-11-27 12:10:00,110.61,110.61,110.43,110.46,103928.0,93.8469,93.8469,93.6942,93.7196,103928.0
2017-11-27 12:20:00,110.44,110.47,110.33,110.39,37610.0,93.7027,93.7281,93.6093,93.6602,37610.0
2017-11-27 12:30:00,110.38,110.38,110.25,110.25,13475.0,93.6518,93.6518,93.5415,93.5415,13475.0
2017-11-27 12:40:00,110.26,110.34,110.26,110.31,22708.0,93.5499,93.6178,93.5499,93.5924,22708.0
2017-11-27 12:50:00,110.31,110.32,110.19,110.22,15528.0,93.5924,93.6008,93.4905,93.516,15528.0
2017-11-27 13:00:00,110.23,110.23,109.99,110.0,13486.0,93.5245,93.5245,93.3209,93.3293,13486.0
2017-11-27 13:10:00,109.99,110.17,109.99,110.17,11148.0,93.3209,93.4736,93.3209,93.4736,11148.0
2017-11-27 13:20:00,110.17,110.25,110.17,110.18,15539.0,93.4736,93.5415,93.4736,93.4821,15539.0
2017-11-27 13:30:00,110.17,110.19,110.04,110.04,14586.0,93.4736,93.4905,93.3633,93.3633,14586.0
2017-11-27 13:40:00,110.05,110.15,110.05,110.11,13301.0,93.3718,93.4566,93.3718,93.4227,13301.0
2017-11-27 13:50:00,110.13,110.17,110.09,110.1,14547.0,93.4396,93.4736,93.4057,93.4142,14547.0
2017-11-27 14:00:00,110.09,110.16,110.07,110.09,19205.0,93.4057,93.4651,93.3887,93.4057,19205.0
2017-11-27 14:10:00,110.07,110.07,109.96,110.02,30929.0,93.3887,93.3887,93.2954,93.3463,30929.0
2017-11-27 14:20:00,110.01,110.07,109.97,109.98,20271.0,93.3378,93.3887,93.3039,93.3124,20271.0
2017-11-27 14:30:00,109.98,110.0,109.85,109.88,23154.0,93.3124,93.3293,93.2021,93.2275,23154.0
2017-11-27 14:40:00,109.87,110.04,109.83,109.98,31757.0,93.219,93.3633,93.1851,93.3124,31757.0
2017-11-27 14:50:00,109.98,110.1,109.96,110.1,19136.0,93.3124,93.4142,93.2954,93.4142,19136.0
2017-11-27 15:00:00,110.09,110.12,110.03,110.1,24295.0,93.4057,93.4312,93.3548,93.4142,24295.0
2017-11-27 15:10:00,110.1,110.14,110.07,110.11,23049.0,93.4142,93.4481,93.3887,93.4227,23049.0
2017-11-27 15:20:00,110.11,110.23,110.09,110.15,61877.0,93.4227,93.5245,93.4057,93.4566,61877.0
2017-11-27 15:30:00,110.16,110.21,110.14,110.16,50762.0,93.4651,93.5075,93.4481,93.4651,50762.0
2017-11-27 15:40:00,110.15,110.18,110.12,110.17,39391.0,93.4566,93.4821,93.4312,93.4736,39391.0
2017-11-27 15:50:00,110.17,110.18,110.13,110.14,108944.0,93.4736,93.4821,93.4396,93.4481,108944.0
2017-11-28 09:30:00,110.2,110.87,110.14,110.86,58702.0,93.499,94.0675,93.4481,94.059,58702.0
2017-11-28 09:40:00,110.87,111.4,110.84,111.14,72495.0,94.0675,94.5172,94.042,94.2966,72495.0
2017-11-28 09:50:00,111.11,111.38,111.1,111.32,28178.0,94.2711,94.5002,94.2626,94.4493,28178.0
2017-11-28 10:00:00,111.33,111.4,111.24,111.34,36610.0,94.4578,94.5172,94.3814,94.4663,36610.0
2017-11-28 10:10:00,111.34,111.38,111.14,111.19,33605.0,94.4663,94.5002,94.2966,94.339,33605.0
2017-11-28 10:20:00,111.2,111.33,111.17,111.32,25882.0,94.3475,94.4578,94.322,94.4493,25882.0
2017-11-28 10:30:00,111.32,111.36,111.28,111.33,35584.0,94.4493,94.4832,94.4154,94.4578,35584.0
2017-11-28 10:40:00,111.34,111.34,111.16,111.19,26441.0,94.4663,94.4663,94.3135,94.339,26441.0
2017-11-28 10:50:00,111.18,111.2,111.06,111.07,32353.0,94.3305,94.3475,94.2287,94.2372,32353.0
2017-11-28 11:00:00,111.06,111.18,111.05,111.16,31774.0,94.2287,94.3305,94.2202,94.3135,31774.0
2017-11-28 11:10:00,111.17,111.19,111.04,111.11,17268.0,94.322,94.339,94.2117,94.2711,17268.0
2017-11-28 11:20:00,111.1,111.19,110.91,110.94,40429.0,94.2626,94.339,94.1014,94.1269,40429.0
2017-11-28 11:30:00,110.94,110.98,110.86,110.94,16897.0,94.1269,94.1608,94.059,94.1269,16897.0
2017-11-28 11:40:00,110.95,111.0,110.93,110.99,16180.0,94.1354,94.1778,94.1184,94.1693,16180.0
2017-11-28 11:50:00,110.98,111.04,110.96,111.02,20763.0,94.1608,94.2117,94.1439,94.1948,20763.0
2017-11-28 12:00:00,111.01,111.13,111.0,111.08,19016.0,94.1863,94.2881,94.1778,94.2457,19016.0
2017-11-28 12:10:00,111.09,111.2,111.07,111.18,12417.0,94.2542,94.3475,94.2372,94.3305,12417.0
2017-11-28 12:20:00,111.18,111.23,111.16,111.2,12077.0,94.3305,94.3729,94.3135,94.3475,12077.0
2017-11-28 12:30:00,111.2,111.23,111.15,111.18,11304.0,94.3475,94.3729,94.3051,94.3305,11304.0
2017-11-28 12:40:00,111.17,111.17,111.04,111.04,9681.0,94.322,94.322,94.2117,94.2117,9681.0
2017-11-28 12:50:00,111.03,111.09,111.02,111.08,14611.0,94.2032,94.2542,94.1948,94.2457,14611.0
2017-11-28 13:00:00,111.09,111.16,111.09,111.16,13416.0,94.2542,94.3135,94.2542,94.3135,13416.0
2017-11-28 13:10:00,111.15,111.17,111.1,111.1,26623.0,94.3051,94.322,94.2626,94.2626,26623.0
2017-11-28 13:20:00,111.11,111.11,110.97,111.03,18885.0,94.2711,94.2711,94.1523,94.2032,18885.0
2017-11-28 13:30:00,111.05,111.09,111.03,111.04,11067.0,94.2202,94.2542,94.2032,94.2117,11067.0
2017-11-28 13:40:00,111.04,111.06,111.0,111.05,12612.0,94.2117,94.2287,94.1778,94.2202,12612.0
2017-11-28 13:50:00,111.05,111.06,110.88,110.95,21117.0,94.2202,94.2287,94.076,94.1354,21117.0
2017-11-28 14:00:00,110.95,110.99,110.85,110.98,27890.0,94.1354,94.1693,94.0505,94.1608,27890.0
2017-11-28 14:10:00,110.97,111.01,110.92,110.98,19321.0,94.1523,94.1863,94.1099,94.1608,19321.0
2017-11-28 14:20:00,110.98,111.01,110.88,110.91,20691.0,94.1608,94.1863,94.076,94.1014,20691.0
2017-11-28 14:30:00,110.94,111.0,110.9,111.0,25639.0,94.1269,94.1778,94.0929,94.1778,25639.0
2017-11-28 14:40:00,110.99,111.22,110.99,111.14,30192.0,94.1693,94.3645,94.1693,94.2966,30192.0
2017-11-28 14:50:00,111.12,111.14,111.01,111.12,58399.0,94.2796,94.2966,94.1863,94.2796,58399.0
2017-11-28 15:00:00,111.12,111.19,111.03,111.19,22583.0,94.2796,94.339,94.2032,94.339,22583.0
2017-11-28 15:10:00,111.18,111.23,111.06,111.12,94711.0,94.3305,94.3729,94.2287,94.2796,94711.0
2017-11-28 15:20:00,111.11,111.15,111.04,111.07,34273.0,94.2711,94.3051,94.2117,94.2372,34273.0
2017-11-28 15:30:00,111.08,111.13,111.01,111.11,102816.0,94.2457,94.2881,94.1863,94.2711,102816.0
2017-11-28 15:40:00,111.11,111.44,111.1,111.44,236064.0,94.2711,94.5511,94.2626,94.5511,236064.0
2017-11-28 15:50:00,111.41,111.41,111.14,111.22,138790.0,94.5257,94.5257,94.2966,94.3645,138790.0
2017-11-29 09:30:00,111.14,111.65,110.82,111.58,47853.0,94.2966,94.7293,94.0251,94.6699,47853.0
2017-11-29 09:40:00,111.54,112.18,111.49,112.18,79720.0,94.636,95.179,94.5935,95.179,79720.0
2017-11-29 09:50:00,112.19,112.91,112.19,112.81,77392.0,95.1874,95.7983,95.1874,95.7135,77392.0
2017-11-29 10:00:00,112.86,113.33,112.7,113.32,98217.0,95.7559,96.1547,95.6202,96.1462,98217.0
2017-11-29 10:10:00,113.32,113.45,113.03,113.44,90983.0,96.1462,96.2565,95.9001,96.248,90983.0
2017-11-29 10:20:00,113.44,113.95,113.31,113.87,71172.0,96.248,96.6807,96.1377,96.6128,71172.0
2017-11-29 10:30:00,113.82,114.33,113.82,114.26,124140.0,96.5704,97.0031,96.5704,96.9437,124140.0
2017-11-29 10:40:00,114.24,114.29,113.85,114.23,60482.0,96.9268,96.9692,96.5959,96.9183,60482.0
2017-11-29 10:50:00,114.26,114.49,113.89,114.05,71573.0,96.9437,97.1389,96.6298,96.7656,71573.0
2017-11-29 11:00:00,114.05,114.48,114.03,114.39,46583.0,96.7656,97.1304,96.7486,97.054,46583.0
2017-11-29 11:10:00,114.37,114.39,113.63,113.73,57100.0,97.0371,97.054,96.4092,96.4941,57100.0
2017-11-29 11:20:00,113.73,113.82,113.62,113.79,77954.0,96.4941,96.5704,96.4007,96.545,77954.0
2017-11-29 11:30:00,113.83,113.85,113.52,113.69,65815.0,96.5789,96.5959,96.3159,96.4601,65815.0
2017-11-29 11:40:00,113.71,113.88,113.52,113.75,76614.0,96.4771,96.6213,96.3159,96.511,76614.0
2017-11-29 11:50:00,113.72,114.17,113.72,114.13,42876.0,96.4856,96.8674,96.4856,96.8334,42876.0
2017-11-29 12:00:00,114.11,114.11,113.76,113.95,47206.0,96.8165,96.8165,96.5195,96.6807,47206.0
2017-11-29 12:10:00,113.94,114.02,113.66,113.96,55953.0,96.6722,96.7401,96.4347,96.6892,55953.0
2017-11-29 12:20:00,113.97,114.02,113.72,113.8,38720.0,96.6977,96.7401,96.4856,96.5534,38720.0
2017-11-29 12:30:00,113.81,113.85,113.69,113.71,34167.0,96.5619,96.5959,96.4601,96.4771,34167.0
2017-11-29 12:40:00,113.69,113.83,113.58,113.62,23132.0,96.4601,96.5789,96.3668,96.4007,23132.0
2017-11-29 12:50:00,113.64,113.74,113.55,113.66,36525.0,96.4177,96.5025,96.3413,96.4347,36525.0
2017-11-29 13:00:00,113.7,113.77,113.55,113.56,26726.0,96.4686,96.528,96.3413,96.3498,26726.0
2017-11-29 13:10:00,113.56,113.59,113.42,113.42,61742.0,96.3498,96.3753,96.231,96.231,61742.0
2017-11-29 13:20:00,113.39,113.68,113.38,113.45,53136.0,96.2056,96.4516,96.1971,96.2565,53136.0
2017-11-29 13:30:00,113.45,113.54,113.4,113.49,17582.0,96.2565,96.3329,96.2141,96.2904,17582.0
2017-11-29 13:40:00,113.5,113.58,113.45,113.56,81573.0,96.2989,96.3668,96.2565,96.3498,81573.0
2017-11-29 13:50:00,113.55,113.6,113.48,113.55,59190.0,96.3413,96.3838,96.2819,96.3413,59190.0
2017-11-29 14:00:00,113.55,113.58,113.36,113.42,56278.0,96.3413,96.3668,96.1801,96.231,56278.0
2017-11-29 14:10:00,113.42,113.52,113.39,113.44,39437.0,96.231,96.3159,96.2056,96.248,39437.0
2017-11-29 14:20:00,113.43,113.52,113.36,113.47,48505.0,96.2395,96.3159,96.1801,96.2735,48505.0
2017-11-29 14:30:00,113.48,113.55,113.42,113.5,42263.0,96.2819,96.3413,96.231,96.2989,42263.0
2017-11-29 14:40:00,113.51,113.64,113.48,113.53,42086.0,96.3074,96.4177,96.2819,96.3244,42086.0
2017-11-29 14:50:00,113.52,113.53,113.31,113.31,33360.0,96.3159,96.3244,96.1377,96.1377,33360.0
2017-11-29 15:00:00,113.3,113.44,113.3,113.35,69174.0,96.1292,96.248,96.1292,96.1716,69174.0
2017-11-29 15:10:00,113.33,113.41,113.31,113.35,78981.0,96.1547,96.2226,96.1377,96.1716,78981.0
2017-11-29 15:20:00,113.35,113.4,113.31,113.37,69675.0,96.1716,96.2141,96.1377,96.1886,69675.0
2017-11-29 15:30:00,113.36,113.45,113.31,113.32,173256.0,96.1801,96.2565,96.1377,96.1462,173256.0
2017-11-29 15:40:00,113.32,113.37,113.26,113.26,109016.0,96.1462,96.1886,96.0953,96.0953,109016.0
2017-11-29 15:50:00,113.25,113.37,112.95,113.34,223268.0,96.0868,96.1886,95.8323,96.1632,223268.0
2017-11-30 09:30:00,112.98,113.68,112.85,113.58,135329.0,95.8577,96.4516,95.7474,96.3668,135329.0
2017-11-30 09:40:00,113.58,113.71,113.32,113.37,85290.0,96.3668,96.4771,96.1462,96.1886,85290.0
2017-11-30 09:50:00,113.36,113.73,113.29,113.73,66778.0,96.1801,96.4941,96.1207,96.4941,66778.0
2017-11-30 10:00:00,113.75,113.77,113.59,113.66,83447.0,96.511,96.528,96.3753,96.4347,83447.0
2017-11-30 10:10:00,113.66,113.78,113.59,113.7,92191.0,96.4347,96.5365,96.3753,96.4686,92191.0
2017-11-30 10:20:00,113.71,114.06,113.68,114.04,58883.0,96.4771,96.774,96.4516,96.7571,58883.0
2017-11-30 10:30:00,114.04,114.04,113.63,113.73,89706.0,96.7571,96.7571,96.4092,96.4941,89706.0
2017-11-30 10:40:00,113.75,113.92,113.75,113.92,40354.0,96.511,96.6553,96.511,96.6553,40354.0
2017-11-30 10:50:00,113.93,114.23,113.89,114.19,41851.0,96.6637,96.9183,96.6298,96.8843,41851.0
2017-11-30 11:00:00,114.18,114.25,114.13,114.22,62838.0,96.8759,96.9352,96.8334,96.9098,62838.0
2017-11-30 11:10:00,114.21,114.33,114.12,114.21,49059.0,96.9013,97.0031,96.825,96.9013,49059.0
2017-11-30 11:20:00,114.22,114.24,114.08,114.18,43986.0,96.9098,96.9268,96.791,96.8759,43986.0
2017-11-30 11:30:00,114.16,114.21,114.08,114.19,89046.0,96.8589,96.9013,96.791,96.8843,89046.0
2017-11-30 11:40:00,114.16,114.38,114.14,114.34,65778.0,96.8589,97.0455,96.8419,97.0116,65778.0
2017-11-30 11:50:00,114.28,114.34,114.16,114.24,71899.0,96.9607,97.0116,96.8589,96.9268,71899.0
2017-11-30 12:00:00,114.24,114.46,114.24,114.46,39605.0,96.9268,97.1134,96.9268,97.1134,39605.0
2017-11-30 12:10:00,114.46,114.57,114.45,114.55,26086.0,97.1134,97.2068,97.1049,97.1898,26086.0
2017-11-30 12:20:00,114.56,114.65,114.53,114.54,20781.0,97.1983,97.2746,97.1728,97.1813,20781.0
2017-11-30 12:30:00,114.54,114.75,114.52,114.73,30856.0,97.1813,97.3595,97.1643,97.3425,30856.0
2017-11-30 12:40:00,114.71,114.76,114.62,114.69,30227.0,97.3255,97.368,97.2492,97.3086,30227.0
2017-11-30 12:50:00,114.69,114.69,114.41,114.53,64665.0,97.3086,97.3086,97.071,97.1728,64665.0
2017-11-30 13:00:00,114.53,114.72,114.53,114.59,20366.0,97.1728,97.334,97.1728,97.2237,20366.0
2017-11-30 13:10:00,114.59,114.6,114.38,114.45,89809.0,97.2237,97.2322,97.0455,97.1049,89809.0
2017-11-30 13:20:00,114.44,114.69,114.41,114.63,19446.0,97.0965,97.3086,97.071,97.2577,19446.0
2017-11-30 13:30:00,114.63,114.64,114.34,114.53,121735.0,97.2577,97.2661,97.0116,97.1728,121735.0
2017-11-30 13:40:00,114.54,114.67,114.54,114.56,68988.0,97.1813,97.2916,97.1813,97.1983,68988.0
2017-11-30 13:50:00,114.57,114.63,114.46,114.63,51058.0,97.2068,97.2577,97.1134,97.2577,51058.0
2017-11-30 14:00:00,114.62,114.7,114.46,114.47,32544.0,97.2492,97.3171,97.1134,97.1219,32544.0
2017-11-30 14:10:00,114.47,114.64,114.27,114.64,147142.0,97.1219,97.2661,96.9522,97.2661,147142.0
2017-11-30 14:20:00,114.63,114.65,114.47,114.48,47242.0,97.2577,97.2746,97.1219,97.1304,47242.0
2017-11-30 14:30:00,114.48,114.56,114.39,114.56,119241.0,97.1304,97.1983,97.054,97.1983,119241.0
2017-11-30 14:40:00,114.57,114.76,114.57,114.76,37146.0,97.2068,97.368,97.2068,97.368,37146.0
2017-11-30 14:50:00,114.75,114.77,114.52,114.56,48785.0,97.3595,97.3764,97.1643,97.1983,48785.0
2017-11-30 15:00:00,114.53,114.58,114.44,114.51,65729.0,97.1728,97.2152,97.0965,97.1558,65729.0
2017-11-30 15:10:00,114.5,114.69,114.5,114.58,58787.0,97.1474,97.3086,97.1474,97.2152,58787.0
2017-11-30 15:20:00,114.57,114.61,114.53,114.59,40510.0,97.2068,97.2407,97.1728,97.2237,40510.0
2017-11-30 15:30:00,114.59,114.61,114.37,114.43,109416.0,97.2237,97.2407,97.0371,97.088,109416.0
2017-11-30 15:40:00,114.44,114.66,114.44,114.64,99591.0,97.0965,97.2831,97.0965,97.2661,99591.0
2017-11-30 15:50:00,114.65,114.65,114.32,114.46,317691.0,97.2746,97.2746,96.9946,97.1134,317691.0
2017-12-01 09:30:00,113.95,115.06,113.94,114.55,90852.0,96.6807,97.6225,96.6722,97.1898,90852.0
2017-12-01 09:40:00,114.62,114.93,114.59,114.93,35487.0,97.2492,97.5122,97.2237,97.5122,35487.0
2017-12-01 09:50:00,114.93,115.11,114.81,114.82,90915.0,97.5122,97.6649,97.4104,97.4189,90915.0
2017-12-01 10:00:00,114.82,115.0,114.6,114.9,76147.0,97.4189,97.5716,97.2322,97.4867,76147.0
2017-12-01 10:10:00,114.9,115.36,114.86,114.92,57666.0,97.4867,97.877,97.4528,97.5037,57666.0
2017-12-01 10:20:00,114.93,114.93,114.55,114.58,57140.0,97.5122,97.5122,97.1898,97.2152,57140.0
2017-12-01 10:30:00,114.57,114.65,114.39,114.46,30092.0,97.2068,97.2746,97.054,97.1134,30092.0
2017-12-01 10:40:00,114.45,114.59,114.31,114.54,29623.0,97.1049,97.2237,96.9862,97.1813,29623.0
2017-12-01 10:50:00,114.52,114.55,114.33,114.36,29148.0,97.1643,97.1898,97.0031,97.0286,29148.0
2017-12-01 11:00:00,114.34,114.43,113.64,113.79,184125.0,97.0116,97.088,96.4177,96.545,184125.0
2017-12-01 11:10:00,113.82,113.84,112.69,113.2,57506.0,96.5704,96.5874,95.6117,96.0444,57506.0
2017-12-01 11:20:00,113.22,113.23,112.58,112.68,36060.0,96.0613,96.0698,95.5183,95.6032,36060.0
2017-12-01 11:30:00,112.71,113.33,112.26,113.23,41239.0,95.6286,96.1547,95.2468,96.0698,41239.0
2017-12-01 11:40:00,113.23,113.45,113.04,113.22,58002.0,96.0698,96.2565,95.9086,96.0613,58002.0
2017-12-01 11:50:00,113.15,113.5,113.0,113.5,43875.0,96.002,96.2989,95.8747,96.2989,43875.0
2017-12-01 12:00:00,113.5,113.77,113.24,113.71,51535.0,96.2989,96.528,96.0783,96.4771,51535.0
2017-12-01 12:10:00,113.76,113.89,113.64,113.79,35632.0,96.5195,96.6298,96.4177,96.545,35632.0
2017-12-01 12:20:00,113.8,113.9,113.75,113.82,20635.0,96.5534,96.6383,96.511,96.5704,20635.0
2017-12-01 12:30:00,113.83,113.86,113.7,113.73,22271.0,96.5789,96.6044,96.4686,96.4941,22271.0
2017-12-01 12:40:00,113.73,114.03,113.71,113.94,38061.0,96.4941,96.7486,96.4771,96.6722,38061.0
2017-12-01 12:50:00,113.93,114.09,113.92,114.09,25174.0,96.6637,96.7995,96.6553,96.7995,25174.0
2017-12-01 13:00:00,114.05,114.18,113.97,113.97,40629.0,96.7656,96.8759,96.6977,96.6977,40629.0
2017-12-01 13:10:00,113.95,114.16,113.95,114.16,14172.0,96.6807,96.8589,96.6807,96.8589,14172.0
2017-12-01 13:20:00,114.17,114.17,114.11,114.12,26857.0,96.8674,96.8674,96.8165,96.825,26857.0
2017-12-01 13:30:00,114.12,114.22,114.1,114.18,31947.0,96.825,96.9098,96.808,96.8759,31947.0
2017-12-01 13:40:00,114.18,114.18,113.97,114.05,35112.0,96.8759,96.8759,96.6977,96.7656,35112.0
2017-12-01 13:50:00,114.05,114.21,114.03,114.12,26802.0,96.7656,96.9013,96.7486,96.825,26802.0
2017-12-01 14:00:00,114.12,114.23,113.97,114.0,61909.0,96.825,96.9183,96.6977,96.7231,61909.0
2017-12-01 14:10:00,113.98,114.21,113.98,114.16,21094.0,96.7062,96.9013,96.7062,96.8589,21094.0
2017-12-01 14:20:00,114.16,114.28,114.13,114.21,38589.0,96.8589,96.9607,96.8334,96.9013,38589.0
2017-12-01 14:30:00,114.23,114.3,114.17,114.18,19628.0,96.9183,96.9777,96.8674,96.8759,19628.0
2017-12-01 14:40:00,114.17,114.18,114.04,114.09,20837.0,96.8674,96.8759,96.7571,96.7995,20837.0
2017-12-01 14:50:00,114.08,114.13,113.88,113.91,86187.0,96.791,96.8334,96.6213,96.6468,86187.0
2017-12-01 15:00:00,113.92,113.92,113.74,113.81,107343.0,96.6553,96.6553,96.5025,96.5619,107343.0
2017-12-01 15:10:00,113.81,113.86,113.77,113.81,35102.0,96.5619,96.6044,96.528,96.5619,35102.0
2017-12-01 15:20:00,113.81,113.83,113.68,113.74,83319.0,96.5619,96.5789,96.4516,96.5025,83319.0
2017-12-01 15:30:00,113.75,113.86,113.73,113.83,50290.0,96.511,96.6044,96.4941,96.5789,50290.0
2017-12-01 15:40:00,113.82,113.97,113.82,113.86,74231.0,96.5704,96.6977,96.5704,96.6044,74231.0
2017-12-01 15:50:00,113.87,113.88,113.75,113.77,147060.0,96.6128,96.6213,96.511,96.528,147060.0
2017-12-04 09:30:00,115.38,115.38,114.37,114.61,101728.0,97.894,97.894,97.0371,97.2407,101728.0
2017-12-04 09:40:00,114.58,115.34,114.56,115.29,50814.0,97.2152,97.8601,97.1983,97.8176,50814.0
2017-12-04 09:50:00,115.28,116.1,115.27,116.04,128544.0,97.8092,98.5049,97.8007,98.454,128544.0
2017-12-04 10:00:00,115.98,116.59,115.98,116.56,68251.0,98.4031,98.9206,98.4031,98.8952,68251.0
2017-12-04 10:10:00,116.54,116.74,116.25,116.37,96610.0,98.8782,99.0479,98.6321,98.734,96610.0
2017-12-04 10:20:00,116.37,116.44,116.21,116.43,46457.0,98.734,98.7934,98.5982,98.7849,46457.0
2017-12-04 10:30:00,116.4,116.46,115.92,115.92,70780.0,98.7594,98.8103,98.3522,98.3522,70780.0
2017-12-04 10:40:00,115.93,116.01,115.57,115.82,67119.0,98.3606,98.4285,98.0552,98.2673,67119.0
2017-12-04 10:50:00,115.84,115.93,115.69,115.78,53272.0,98.2843,98.3606,98.157,98.2334,53272.0
2017-12-04 11:00:00,115.81,116.05,115.81,115.95,49748.0,98.2588,98.4625,98.2588,98.3776,49748.0
2017-12-04 11:10:00,115.95,115.99,115.6,115.67,97557.0,98.3776,98.4115,98.0807,98.14,97557.0
2017-12-04 11:20:00,115.68,115.88,115.55,115.87,52603.0,98.1485,98.3182,98.0382,98.3097,52603.0
2017-12-04 11:30:00,115.89,115.89,115.54,115.74,38866.0,98.3267,98.3267,98.0297,98.1994,38866.0
2017-12-04 11:40:00,115.72,115.72,115.48,115.59,74962.0,98.1825,98.1825,97.9788,98.0722,74962.0
2017-12-04 11:50:00,115.56,115.73,115.52,115.7,34466.0,98.0467,98.191,98.0128,98.1655,34466.0
2017-12-04 12:00:00,115.67,115.75,115.6,115.6,33709.0,98.14,98.2079,98.0807,98.0807,33709.0
2017-12-04 12:10:00,115.59,115.7,115.48,115.54,38089.0,98.0722,98.1655,97.9788,98.0297,38089.0
2017-12-04 12:20:00,115.54,115.55,115.44,115.52,18337.0,98.0297,98.0382,97.9449,98.0128,18337.0
2017-12-04 12:30:00,115.5,115.51,115.35,115.37,22384.0,97.9958,98.0043,97.8685,97.8855,22384.0
2017-12-04 12:40:00,115.38,115.49,115.3,115.45,31098.0,97.894,97.9873,97.8261,97.9534,31098.0
2017-12-04 12:50:00,115.42,115.54,115.41,115.52,18225.0,97.9279,98.0297,97.9194,98.0128,18225.0
2017-12-04 13:00:00,115.54,115.73,115.54,115.68,17583.0,98.0297,98.191,98.0297,98.1485,17583.0
2017-12-04 13:10:00,115.67,115.75,115.45,115.49,36824.0,98.14,98.2079,97.9534,97.9873,36824.0
2017-12-04 13:20:00,115.5,115.8,115.41,115.67,147983.0,97.9958,98.2503,97.9194,98.14,147983.0
2017-12-04 13:30:00,115.64,115.7,115.54,115.67,25308.0,98.1146,98.1655,98.0297,98.14,25308.0
2017-12-04 13:40:00,115.67,115.7,115.44,115.44,54385.0,98.14,98.1655,97.9449,97.9449,54385.0
2017-12-04 13:50:00,115.4,115.63,115.37,115.62,25471.0,97.911,98.1061,97.8855,98.0976,25471.0
2017-12-04 14:00:00,115.6,115.62,115.47,115.47,27183.0,98.0807,98.0976,97.9704,97.9704,27183.0
2017-12-04 14:10:00,115.47,115.53,115.29,115.31,26488.0,97.9704,98.0213,97.8176,97.8346,26488.0
2017-12-04 14:20:00,115.31,115.37,115.19,115.22,26169.0,97.8346,97.8855,97.7328,97.7582,26169.0
2017-12-04 14:30:00,115.23,115.47,115.17,115.38,70579.0,97.7667,97.9704,97.7158,97.894,70579.0
2017-12-04 14:40:00,115.38,115.41,115.29,115.39,35498.0,97.894,97.9194,97.8176,97.9025,35498.0
2017-12-04 14:50:00,115.38,115.49,115.21,115.26,69483.0,97.894,97.9873,97.7498,97.7922,69483.0
2017-12-04 15:00:00,115.24,115.29,115.1,115.26,90225.0,97.7752,97.8176,97.6564,97.7922,90225.0
2017-12-04 15:10:00,115.24,115.32,115.02,115.14,84854.0,97.7752,97.8431,97.5886,97.6904,84854.0
2017-12-04 15:20:00,115.14,115.27,115.09,115.27,38896.0,97.6904,97.8007,97.6479,97.8007,38896.0
2017-12-04 15:30:00,115.27,115.28,114.95,114.96,69802.0,97.8007,97.8092,97.5292,97.5376,69802.0
2017-12-04 15:40:00,114.96,115.0,114.7,114.72,135801.0,97.5376,97.5716,97.3171,97.334,135801.0
2017-12-04 15:50:00,114.74,114.94,114.74,114.84,170599.0,97.351,97.5207,97.351,97.4358,170599.0
2017-12-05 09:30:00,117.29,117.29,115.34,115.47,124117.0,99.5145,99.5145,97.8601,97.9704,124117.0
2017-12-05 09:40:00,115.41,116.27,115.3,115.99,68637.0,97.9194,98.6491,97.8261,98.4115,68637.0
2017-12-05 09:50:00,116.0,116.36,115.84,116.06,55487.0,98.42,98.7255,98.2843,98.4709,55487.0
2017-12-05 10:00:00,116.12,116.15,115.76,115.87,38104.0,98.5218,98.5473,98.2164,98.3097,38104.0
2017-12-05 10:10:00,115.88,116.17,115.87,115.95,67565.0,98.3182,98.5643,98.3097,98.3776,67565.0
2017-12-05 10:20:00,115.97,115.99,115.82,115.82,25910.0,98.3946,98.4115,98.2673,98.2673,25910.0
2017-12-05 10:30:00,115.82,115.9,115.53,115.59,30629.0,98.2673,98.3352,98.0213,98.0722,30629.0
2017-12-05 10:40:00,115.58,115.84,115.51,115.77,47603.0,98.0637,98.2843,98.0043,98.2249,47603.0
2017-12-05 10:50:00,115.78,115.87,115.65,115.86,41237.0,98.2334,98.3097,98.1231,98.3013,41237.0
2017-12-05 11:00:00,115.87,115.92,115.76,115.83,23971.0,98.3097,98.3522,98.2164,98.2758,23971.0
2017-12-05 11:10:00,115.83,115.87,115.68,115.69,29910.0,98.2758,98.3097,98.1485,98.157,29910.0
2017-12-05 11:20:00,115.69,115.83,115.69,115.8,42710.0,98.157,98.2758,98.157,98.2503,42710.0
2017-12-05 11:30:00,115.78,115.95,115.73,115.91,24847.0,98.2334,98.3776,98.191,98.3437,24847.0
2017-12-05 11:40:00,115.89,116.18,115.8,116.04,88667.0,98.3267,98.5728,98.2503,98.454,88667.0
2017-12-05 11:50:00,116.06,116.4,116.04,116.39,51618.0,98.4709,98.7594,98.454,98.7509,51618.0
2017-12-05 12:00:00,116.37,116.37,116.0,116.02,13573.0,98.734,98.734,98.42,98.437,13573.0
2017-12-05 12:10:00,116.03,116.16,116.0,116.01,30533.0,98.4455,98.5558,98.42,98.4285,30533.0
2017-12-05 12:20:00,116.0,116.0,115.7,115.7,19175.0,98.42,98.42,98.1655,98.1655,19175.0
2017-12-05 12:30:00,115.7,115.7,115.52,115.54,14587.0,98.1655,98.1655,98.0128,98.0297,14587.0
2017-12-05 12:40:00,115.55,115.65,115.53,115.6,14694.0,98.0382,98.1231,98.0213,98.0807,14694.0
2017-12-05 12:50:00,115.59,115.6,115.4,115.41,13285.0,98.0722,98.0807,97.911,97.9194,13285.0
2017-12-05 13:00:00,115.43,115.57,115.41,115.49,19806.0,97.9364,98.0552,97.9194,97.9873,19806.0
2017-12-05 13:10:00,115.48,115.62,115.45,115.58,27334.0,97.9788,98.0976,97.9534,98.0637,27334.0
2017-12-05 13:20:00,115.56,115.79,115.54,115.7,13011.0,98.0467,98.2419,98.0297,98.1655,13011.0
2017-12-05 13:30:00,115.7,115.75,115.66,115.66,12716.0,98.1655,98.2079,98.1316,98.1316,12716.0
2017-12-05 13:40:00,115.68,115.69,115.6,115.62,11933.0,98.1485,98.157,98.0807,98.0976,11933.0
2017-12-05 13:50:00,115.62,115.67,115.58,115.59,14753.0,98.0976,98.14,98.0637,98.0722,14753.0
2017-12-05 14:00:00,115.61,115.61,115.51,115.55,13078.0,98.0891,98.0891,98.0043,98.0382,13078.0
2017-12-05 14:10:00,115.53,115.56,115.4,115.44,15087.0,98.0213,98.0467,97.911,97.9449,15087.0
2017-12-05 14:20:00,115.43,115.49,115.28,115.44,21274.0,97.9364,97.9873,97.8092,97.9449,21274.0
2017-12-05 14:30:00,115.42,115.46,115.31,115.37,18402.0,97.9279,97.9619,97.8346,97.8855,18402.0
2017-12-05 14:40:00,115.37,115.42,115.32,115.41,32252.0,97.8855,97.9279,97.8431,97.9194,32252.0
2017-12-05 14:50:00,115.4,115.63,115.39,115.51,30496.0,97.911,98.1061,97.9025,98.0043,30496.0
2017-12-05 15:00:00,115.51,115.51,115.36,115.44,41051.0,98.0043,98.0043,97.877,97.9449,41051.0
2017-12-05 15:10:00,115.43,115.56,115.39,115.45,40267.0,97.9364,98.0467,97.9025,97.9534,40267.0
2017-12-05 15:20:00,115.44,115.64,115.41,115.62,40932.0,97.9449,98.1146,97.9194,98.0976,40932.0
2017-12-05 15:30:00,115.61,115.64,115.57,115.59,50158.0,98.0891,98.1146,98.0552,98.0722,50158.0
2017-12-05 15:40:00,115.6,115.84,115.59,115.76,93227.0,98.0807,98.2843,98.0722,98.2164,93227.0
2017-12-05 15:50:00,115.76,115.79,115.58,115.69,212623.0,98.2164,98.2419,98.0637,98.157,212623.0
2017-12-06 09:30:00,115.87,116.37,115.53,116.28,35954.0,98.3097,98.734,98.0213,98.6576,35954.0
2017-12-06 09:40:00,116.32,116.82,116.22,116.81,27602.0,98.6915,99.1158,98.6067,99.1073,27602.0
2017-12-06 09:50:00,116.84,116.84,116.24,116.52,38046.0,99.1327,99.1327,98.6237,98.8612,38046.0
2017-12-06 10:00:00,116.51,116.93,116.42,116.88,43806.0,98.8527,99.2091,98.7764,99.1667,43806.0
2017-12-06 10:10:00,116.9,116.9,116.42,116.51,24167.0,99.1836,99.1836,98.7764,98.8527,24167.0
2017-12-06 10:20:00,116.53,116.56,116.26,116.34,30603.0,98.8697,98.8952,98.6406,98.7085,30603.0
2017-12-06 10:30:00,116.37,116.47,116.26,116.39,25876.0,98.734,98.8188,98.6406,98.7509,25876.0
2017-12-06 10:40:00,116.42,116.84,116.41,116.75,25801.0,98.7764,99.1327,98.7679,99.0564,25801.0
2017-12-06 10:50:00,116.73,116.76,116.45,116.58,27551.0,99.0394,99.0649,98.8018,98.9121,27551.0
2017-12-06 11:00:00,116.62,116.65,116.36,116.42,8721.0,98.9461,98.9715,98.7255,98.7764,8721.0
2017-12-06 11:10:00,116.41,116.43,116.25,116.31,14045.0,98.7679,98.7849,98.6321,98.6831,14045.0
2017-12-06 11:20:00,116.27,116.41,116.02,116.04,14874.0,98.6491,98.7679,98.437,98.454,14874.0
2017-12-06 11:30:00,116.04,116.07,115.8,115.8,16768.0,98.454,98.4794,98.2503,98.2503,16768.0
2017-12-06 11:40:00,115.84,116.21,115.84,116.17,17891.0,98.2843,98.5982,98.2843,98.5643,17891.0
2017-12-06 11:50:00,116.08,116.25,116.08,116.13,16173.0,98.4879,98.6321,98.4879,98.5303,16173.0
2017-12-06 12:00:00,116.14,116.16,115.95,115.95,30404.0,98.5388,98.5558,98.3776,98.3776,30404.0
2017-12-06 12:10:00,115.97,116.07,115.82,115.86,24108.0,98.3946,98.4794,98.2673,98.3013,24108.0
2017-12-06 12:20:00,115.85,116.0,115.85,115.94,18845.0,98.2928,98.42,98.2928,98.3691,18845.0
2017-12-06 12:30:00,115.95,116.02,115.93,115.97,25304.0,98.3776,98.437,98.3606,98.3946,25304.0
2017-12-06 12:40:00,115.98,116.09,115.98,116.02,17446.0,98.4031,98.4964,98.4031,98.437,17446.0
2017-12-06 12:50:00,116.06,116.09,115.94,115.98,17133.0,98.4709,98.4964,98.3691,98.4031,17133.0
2017-12-06 13:00:00,116.0,116.03,115.93,115.93,9673.0,98.42,98.4455,98.3606,98.3606,9673.0
2017-12-06 13:10:00,115.92,116.05,115.89,116.02,13929.0,98.3522,98.4625,98.3267,98.437,13929.0
2017-12-06 13:20:00,116.04,116.06,115.95,116.03,15813.0,98.454,98.4709,98.3776,98.4455,15813.0
2017-12-06 13:30:00,116.05,116.13,116.01,116.03,15077.0,98.4625,98.5303,98.4285,98.4455,15077.0
2017-12-06 13:40:00,116.04,116.04,115.96,115.96,17709.0,98.454,98.454,98.3861,98.3861,17709.0
2017-12-06 13:50:00,115.95,116.04,115.94,116.0,24804.0,98.3776,98.454,98.3691,98.42,24804.0
2017-12-06 14:00:00,116.0,116.13,115.92,115.96,36956.0,98.42,98.5303,98.3522,98.3861,36956.0
2017-12-06 14:10:00,115.95,116.02,115.93,115.96,18250.0,98.3776,98.437,98.3606,98.3861,18250.0
2017-12-06 14:20:00,115.96,115.97,115.84,115.94,20044.0,98.3861,98.3946,98.2843,98.3691,20044.0
2017-12-06 14:30:00,115.93,116.16,115.92,116.09,56877.0,98.3606,98.5558,98.3522,98.4964,56877.0
2017-12-06 14:40:00,116.09,116.17,116.06,116.12,34037.0,98.4964,98.5643,98.4709,98.5218,34037.0
2017-12-06 14:50:00,116.11,116.11,115.94,115.95,70027.0,98.5134,98.5134,98.3691,98.3776,70027.0
2017-12-06 15:00:00,115.95,116.0,115.9,115.99,16970.0,98.3776,98.42,98.3352,98.4115,16970.0
2017-12-06 15:10:00,115.99,116.02,115.81,115.83,26390.0,98.4115,98.437,98.2588,98.2758,26390.0
2017-12-06 15:20:00,115.84,115.91,115.81,115.86,24849.0,98.2843,98.3437,98.2588,98.3013,24849.0
2017-12-06 15:30:00,115.85,115.85,115.71,115.72,42826.0,98.2928,98.2928,98.174,98.1825,42826.0
2017-12-06 15:40:00,115.73,115.91,115.68,115.85,58815.0,98.191,98.3437,98.1485,98.2928,58815.0
2017-12-06 15:50:00,115.85,115.96,115.67,115.94,160213.0,98.2928,98.3861,98.14,98.3691,160213.0
2017-12-07 09:30:00,115.81,116.13,115.39,115.65,77729.0,98.793,99.066,98.4347,98.6565,77729.0
2017-12-07 09:40:00,115.68,115.97,115.55,115.69,63312.0,98.6821,98.9295,98.5712,98.6907,63312.0
2017-12-07 09:50:00,115.7,115.87,115.34,115.87,25084.0,98.6992,98.8442,98.3921,98.8442,25084.0
2017-12-07 10:00:00,115.87,115.96,115.61,115.64,13769.0,98.8442,98.921,98.6224,98.648,13769.0
2017-12-07 10:10:00,115.62,115.87,115.62,115.7,20903.0,98.6309,98.8442,98.6309,98.6992,20903.0
2017-12-07 10:20:00,115.71,115.87,115.7,115.79,11258.0,98.7077,98.8442,98.6992,98.776,11258.0
2017-12-07 10:30:00,115.83,116.09,115.8,116.03,49405.0,98.8101,99.0319,98.7845,98.9807,49405.0
2017-12-07 10:40:00,116.0,116.16,115.97,115.97,102956.0,98.9551,99.0916,98.9295,98.9295,102956.0
2017-12-07 10:50:00,115.97,116.0,115.88,115.89,11998.0,98.9295,98.9551,98.8527,98.8613,11998.0
2017-12-07 11:00:00,115.91,115.92,115.76,115.8,15234.0,98.8783,98.8869,98.7504,98.7845,15234.0
2017-12-07 11:10:00,115.8,115.89,115.77,115.81,12259.0,98.7845,98.8613,98.7589,98.793,12259.0
2017-12-07 11:20:00,115.83,116.01,115.79,115.98,12407.0,98.8101,98.9636,98.776,98.938,12407.0
2017-12-07 11:30:00,116.0,116.18,116.0,116.06,35740.0,98.9551,99.1087,98.9551,99.0063,35740.0
2017-12-07 11:40:00,116.01,116.25,115.97,116.18,28334.0,98.9636,99.1684,98.9295,99.1087,28334.0
2017-12-07 11:50:00,116.18,116.24,116.14,116.18,13283.0,99.1087,99.1598,99.0745,99.1087,13283.0
2017-12-07 12:00:00,116.17,116.19,116.05,116.08,17634.0,99.1001,99.1172,98.9978,99.0234,17634.0
2017-12-07 12:10:00,116.1,116.18,116.07,116.09,19706.0,99.0404,99.1087,99.0148,99.0319,19706.0
2017-12-07 12:20:00,116.1,116.13,115.87,115.92,11010.0,99.0404,99.066,98.8442,98.8869,11010.0
2017-12-07 12:30:00,115.95,116.06,115.94,116.04,12561.0,98.9125,99.0063,98.9039,98.9892,12561.0
2017-12-07 12:40:00,116.01,116.12,116.01,116.09,15327.0,98.9636,99.0575,98.9636,99.0319,15327.0
2017-12-07 12:50:00,116.1,116.12,116.0,116.0,13830.0,99.0404,99.0575,98.9551,98.9551,13830.0
2017-12-07 13:00:00,116.01,116.1,115.93,115.97,19231.0,98.9636,99.0404,98.8954,98.9295,19231.0
2017-12-07 13:10:00,115.94,116.02,115.91,115.97,13111.0,98.9039,98.9722,98.8783,98.9295,13111.0
2017-12-07 13:20:00,115.97,116.11,115.94,116.1,21540.0,98.9295,99.0489,98.9039,99.0404,21540.0
2017-12-07 13:30:00,116.09,116.19,116.07,116.08,13250.0,99.0319,99.1172,99.0148,99.0234,13250.0
2017-12-07 13:40:00,116.09,116.13,115.92,115.96,11531.0,99.0319,99.066,98.8869,98.921,11531.0
2017-12-07 13:50:00,115.92,115.93,115.82,115.92,14004.0,98.8869,98.8954,98.8016,98.8869,14004.0
2017-12-07 14:00:00,115.93,115.96,115.88,115.9,13339.0,98.8954,98.921,98.8527,98.8698,13339.0
2017-12-07 14:10:00,115.88,115.9,115.75,115.77,20452.0,98.8527,98.8698,98.7418,98.7589,20452.0
2017-12-07 14:20:00,115.75,115.76,115.63,115.7,16692.0,98.7418,98.7504,98.6395,98.6992,16692.0
2017-12-07 14:30:00,115.7,115.72,115.61,115.65,14229.0,98.6992,98.7163,98.6224,98.6565,14229.0
2017-12-07 14:40:00,115.65,115.68,115.53,115.61,15048.0,98.6565,98.6821,98.5542,98.6224,15048.0
2017-12-07 14:50:00,115.63,115.71,115.6,115.71,10682.0,98.6395,98.7077,98.6139,98.7077,10682.0
2017-12-07 15:00:00,115.71,115.74,115.67,115.67,21585.0,98.7077,98.7333,98.6736,98.6736,21585.0
2017-12-07 15:10:00,115.68,115.81,115.68,115.8,18915.0,98.6821,98.793,98.6821,98.7845,18915.0
2017-12-07 15:20:00,115.8,115.9,115.76,115.89,21213.0,98.7845,98.8698,98.7504,98.8613,21213.0
2017-12-07 15:30:00,115.9,115.99,115.89,115.92,27873.0,98.8698,98.9466,98.8613,98.8869,27873.0
2017-12-07 15:40:00,115.91,115.91,115.82,115.83,39619.0,98.8783,98.8783,98.8016,98.8101,39619.0
2017-12-07 15:50:00,115.82,115.9,115.73,115.88,100869.0,98.8016,98.8698,98.7248,98.8527,100869.0
2017-12-08 09:30:00,116.39,116.4,115.87,115.91,35290.0,99.2878,99.2963,98.8442,98.8783,35290.0
2017-12-08 09:40:00,115.95,115.96,115.68,115.69,12711.0,98.9125,98.921,98.6821,98.6907,12711.0
2017-12-08 09:50:00,115.69,115.99,115.69,115.92,16564.0,98.6907,98.9466,98.6907,98.8869,16564.0
2017-12-08 10:00:00,115.94,115.99,115.71,115.71,16719.0,98.9039,98.9466,98.7077,98.7077,16719.0
2017-12-08 10:10:00,115.73,115.87,115.48,115.65,23778.0,98.7248,98.8442,98.5115,98.6565,23778.0
2017-12-08 10:20:00,115.66,115.84,115.65,115.77,10267.0,98.6651,98.8186,98.6565,98.7589,10267.0
2017-12-08 10:30:00,115.77,116.01,115.75,115.99,17967.0,98.7589,98.9636,98.7418,98.9466,17967.0
2017-12-08 10:40:00,116.02,116.18,116.01,116.17,9588.0,98.9722,99.1087,98.9636,99.1001,9588.0
2017-12-08 10:50:00,116.19,116.19,115.98,116.02,13045.0,99.1172,99.1172,98.938,98.9722,13045.0
2017-12-08 11:00:00,116.03,116.09,116.01,116.02,9327.0,98.9807,99.0319,98.9636,98.9722,9327.0
2017-12-08 11:10:00,116.04,116.16,116.04,116.15,9095.0,98.9892,99.0916,98.9892,99.0831,9095.0
2017-12-08 11:20:00,116.14,116.14,115.97,115.99,10990.0,99.0745,99.0745,98.9295,98.9466,10990.0
2017-12-08 11:30:00,115.98,115.99,115.79,115.96,15210.0,98.938,98.9466,98.776,98.921,15210.0
2017-12-08 11:40:00,115.99,116.01,115.86,115.97,15661.0,98.9466,98.9636,98.8357,98.9295,15661.0
2017-12-08 11:50:00,115.98,116.02,115.92,115.94,12799.0,98.938,98.9722,98.8869,98.9039,12799.0
2017-12-08 12:00:00,115.97,116.12,115.92,116.1,13710.0,98.9295,99.0575,98.8869,99.0404,13710.0
2017-12-08 12:10:00,116.11,116.16,116.05,116.13,8989.0,99.0489,99.0916,98.9978,99.066,8989.0
2017-12-08 12:20:00,116.12,116.25,116.11,116.24,12168.0,99.0575,99.1684,99.0489,99.1598,12168.0
2017-12-08 12:30:00,116.19,116.25,116.14,116.18,12134.0,99.1172,99.1684,99.0745,99.1087,12134.0
2017-12-08 12:40:00,116.17,116.19,116.05,116.08,11753.0,99.1001,99.1172,98.9978,99.0234,11753.0
2017-12-08 12:50:00,116.09,116.14,116.03,116.08,12689.0,99.0319,99.0745,98.9807,99.0234,12689.0
2017-12-08 13:00:00,116.08,116.1,116.04,116.07,6737.0,99.0234,99.0404,98.9892,99.0148,6737.0
2017-12-08 13:10:00,116.07,116.12,116.06,116.1,9150.0,99.0148,99.0575,99.0063,99.0404,9150.0
2017-12-08 13:20:00,116.13,116.14,116.06,116.1,7270.0,99.066,99.0745,99.0063,99.0404,7270.0
2017-12-08 13:30:00,116.11,116.12,116.01,116.03,7504.0,99.0489,99.0575,98.9636,98.9807,7504.0
2017-12-08 13:40:00,116.02,116.04,115.91,115.91,8505.0,98.9722,98.9892,98.8783,98.8783,8505.0
2017-12-08 13:50:00,115.91,115.94,115.87,115.94,11562.0,98.8783,98.9039,98.8442,98.9039,11562.0
2017-12-08 14:00:00,115.93,115.93,115.86,115.89,8633.0,98.8954,98.8954,98.8357,98.8613,8633.0
2017-12-08 14:10:00,115.88,115.9,115.83,115.89,11787.0,98.8527,98.8698,98.8101,98.8613,11787.0
2017-12-08 14:20:00,115.89,115.89,115.66,115.7,14656.0,98.8613,98.8613,98.6651,98.6992,14656.0
2017-12-08 14:30:00,115.72,115.79,115.65,115.77,8636.0,98.7163,98.776,98.6565,98.7589,8636.0
2017-12-08 14:40:00,115.79,115.8,115.75,115.78,12643.0,98.776,98.7845,98.7418,98.7674,12643.0
2017-12-08 14:50:00,115.79,115.83,115.75,115.82,12378.0,98.776,98.8101,98.7418,98.8016,12378.0
2017-12-08 15:00:00,115.83,115.92,115.82,115.87,16998.0,98.8101,98.8869,98.8016,98.8442,16998.0
2017-12-08 15:10:00,115.88,115.93,115.76,115.76,14136.0,98.8527,98.8954,98.7504,98.7504,14136.0
2017-12-08 15:20:00,115.75,115.87,115.74,115.77,28216.0,98.7418,98.8442,98.7333,98.7589,28216.0
2017-12-08 15:30:00,115.79,115.91,115.77,115.87,73650.0,98.776,98.8783,98.7589,98.8442,73650.0
2017-12-08 15:40:00,115.86,115.94,115.79,115.8,34200.0,98.8357,98.9039,98.776,98.7845,34200.0
2017-12-08 15:50:00,115.81,116.03,115.81,116.02,84093.0,98.793,98.9807,98.793,98.9722,84093.0
2017-12-11 09:30:00,118.01,118.61,116.29,116.29,124969.0,100.6698,101.1816,99.2025,99.2025,124969.0
2017-12-11 09:40:00,116.28,116.8,116.22,116.59,53403.0,99.194,99.6376,99.1428,99.4584,53403.0
2017-12-11 09:50:00,116.61,116.83,116.55,116.71,23542.0,99.4755,99.6632,99.4243,99.5608,23542.0
2017-12-11 10:00:00,116.77,116.79,116.38,116.51,29927.0,99.612,99.629,99.2793,99.3902,29927.0
2017-12-11 10:10:00,116.5,116.65,116.3,116.41,21422.0,99.3816,99.5096,99.211,99.3049,21422.0
2017-12-11 10:20:00,116.39,116.41,116.25,116.34,15746.0,99.2878,99.3049,99.1684,99.2452,15746.0
2017-12-11 10:30:00,116.34,116.91,116.3,116.87,38089.0,99.2452,99.7314,99.211,99.6973,38089.0
2017-12-11 10:40:00,116.88,117.1,116.79,116.94,30773.0,99.7058,99.8935,99.629,99.757,30773.0
2017-12-11 10:50:00,116.93,117.06,116.89,117.0,17429.0,99.7485,99.8594,99.7143,99.8082,17429.0
2017-12-11 11:00:00,117.0,117.15,116.95,117.04,23913.0,99.8082,99.9361,99.7655,99.8423,23913.0
2017-12-11 11:10:00,117.01,117.11,116.97,117.08,14170.0,99.8167,99.902,99.7826,99.8764,14170.0
2017-12-11 11:20:00,117.09,117.23,117.02,117.19,17431.0,99.8849,100.0044,99.8252,99.9703,17431.0
2017-12-11 11:30:00,117.22,117.4,117.21,117.28,23719.0,99.9958,100.1494,99.9873,100.047,23719.0
2017-12-11 11:40:00,117.27,117.31,117.17,117.17,20539.0,100.0385,100.0726,99.9532,99.9532,20539.0
2017-12-11 11:50:00,117.17,117.17,117.11,117.14,28064.0,99.9532,99.9532,99.902,99.9276,28064.0
2017-12-11 12:00:00,117.15,117.3,117.13,117.25,20966.0,99.9361,100.0641,99.9191,100.0214,20966.0
2017-12-11 12:10:00,117.25,117.35,117.2,117.33,15671.0,100.0214,100.1067,99.9788,100.0897,15671.0
2017-12-11 12:20:00,117.33,117.72,117.3,117.64,104348.0,100.0897,100.4224,100.0641,100.3541,104348.0
2017-12-11 12:30:00,117.65,117.86,117.63,117.8,35244.0,100.3627,100.5418,100.3456,100.4906,35244.0
2017-12-11 12:40:00,117.8,117.92,117.78,117.87,29977.0,100.4906,100.593,100.4736,100.5503,29977.0
2017-12-11 12:50:00,117.85,117.98,117.82,117.86,46903.0,100.5333,100.6442,100.5077,100.5418,46903.0
2017-12-11 13:00:00,117.87,117.95,117.73,117.92,22462.0,100.5503,100.6186,100.4309,100.593,22462.0
2017-12-11 13:10:00,117.94,117.96,117.77,117.77,16316.0,100.61,100.6271,100.465,100.465,16316.0
2017-12-11 13:20:00,117.79,117.9,117.71,117.85,21290.0,100.4821,100.5759,100.4138,100.5333,21290.0
2017-12-11 13:30:00,117.86,117.94,117.77,117.81,18598.0,100.5418,100.61,100.465,100.4992,18598.0
2017-12-11 13:40:00,117.82,117.82,117.67,117.67,17908.0,100.5077,100.5077,100.3797,100.3797,17908.0
2017-12-11 13:50:00,117.65,117.81,117.65,117.74,24959.0,100.3627,100.4992,100.3627,100.4394,24959.0
2017-12-11 14:00:00,117.74,117.79,117.68,117.78,16060.0,100.4394,100.4821,100.3883,100.4736,16060.0
2017-12-11 14:10:00,117.78,117.82,117.73,117.74,13582.0,100.4736,100.5077,100.4309,100.4394,13582.0
2017-12-11 14:20:00,117.74,117.78,117.69,117.71,16154.0,100.4394,100.4736,100.3968,100.4138,16154.0
2017-12-11 14:30:00,117.68,117.7,117.58,117.64,32112.0,100.3883,100.4053,100.3029,100.3541,32112.0
2017-12-11 14:40:00,117.62,117.66,117.54,117.55,21823.0,100.3371,100.3712,100.2688,100.2774,21823.0
2017-12-11 14:50:00,117.54,117.63,117.53,117.63,31435.0,100.2688,100.3456,100.2603,100.3456,31435.0
2017-12-11 15:00:00,117.62,117.64,117.55,117.61,18150.0,100.3371,100.3541,100.2774,100.3285,18150.0
2017-12-11 15:10:00,117.63,117.69,117.58,117.59,41078.0,100.3456,100.3968,100.3029,100.3115,41078.0
2017-12-11 15:20:00,117.59,117.59,117.42,117.51,31688.0,100.3115,100.3115,100.1665,100.2432,31688.0
2017-12-11 15:30:00,117.51,117.65,117.51,117.58,42060.0,100.2432,100.3627,100.2432,100.3029,42060.0
2017-12-11 15:40:00,117.59,117.64,117.57,117.64,46910.0,100.3115,100.3541,100.2944,100.3541,46910.0
2017-12-11 15:50:00,117.64,117.87,117.64,117.82,170735.0,100.3541,100.5503,100.3541,100.5077,170735.0
2017-12-12 09:30:00,117.92,117.92,117.4,117.63,31295.0,100.593,100.593,100.1494,100.3456,31295.0
2017-12-12 09:40:00,117.57,117.67,117.23,117.42,18298.0,100.2944,100.3797,100.0044,100.1665,18298.0
2017-12-12 09:50:00,117.39,117.55,117.37,117.53,21265.0,100.1409,100.2774,100.1238,100.2603,21265.0
2017-12-12 10:00:00,117.5,117.63,117.43,117.52,20302.0,100.2347,100.3456,100.175,100.2518,20302.0
2017-12-12 10:10:00,117.5,117.51,117.27,117.34,12183.0,100.2347,100.2432,100.0385,100.0982,12183.0
2017-12-12 10:20:00,117.36,117.38,117.13,117.16,15010.0,100.1153,100.1323,99.9191,99.9447,15010.0
2017-12-12 10:30:00,117.15,117.38,117.11,117.38,17812.0,99.9361,100.1323,99.902,100.1323,17812.0
2017-12-12 10:40:00,117.37,117.42,117.24,117.25,10882.0,100.1238,100.1665,100.0129,100.0214,10882.0
2017-12-12 10:50:00,117.25,117.41,117.23,117.31,15758.0,100.0214,100.1579,100.0044,100.0726,15758.0
2017-12-12 11:00:00,117.35,117.53,117.32,117.51,12460.0,100.1067,100.2603,100.0812,100.2432,12460.0
2017-12-12 11:10:00,117.53,117.61,117.47,117.54,13869.0,100.2603,100.3285,100.2091,100.2688,13869.0
2017-12-12 11:20:00,117.51,117.51,117.31,117.41,14819.0,100.2432,100.2432,100.0726,100.1579,14819.0
2017-12-12 11:30:00,117.42,117.55,117.42,117.46,11939.0,100.1665,100.2774,100.1665,100.2006,11939.0
2017-12-12 11:40:00,117.44,117.52,117.43,117.47,13006.0,100.1835,100.2518,100.175,100.2091,13006.0
2017-12-12 11:50:00,117.48,117.5,117.3,117.31,12879.0,100.2176,100.2347,100.0641,100.0726,12879.0
2017-12-12 12:00:00,117.3,117.41,117.1,117.14,21286.0,100.0641,100.1579,99.8935,99.9276,21286.0
2017-12-12 12:10:00,117.14,117.15,117.03,117.14,20538.0,99.9276,99.9361,99.8338,99.9276,20538.0
2017-12-12 12:20:00,117.13,117.17,116.98,117.03,23165.0,99.9191,99.9532,99.7911,99.8338,23165.0
2017-12-12 12:30:00,117.05,117.21,117.05,117.17,10759.0,99.8508,99.9873,99.8508,99.9532,10759.0
2017-12-12 12:40:00,117.17,117.19,117.13,117.15,16510.0,99.9532,99.9703,99.9191,99.9361,16510.0
2017-12-12 12:50:00,117.14,117.33,117.14,117.28,20302.0,99.9276,100.0897,99.9276,100.047,20302.0
2017-12-12 13:00:00,117.28,117.29,117.16,117.19,11884.0,100.047,100.0556,99.9447,99.9703,11884.0
2017-12-12 13:10:00,117.19,117.28,117.19,117.28,14260.0,99.9703,100.047,99.9703,100.047,14260.0
2017-12-12 13:20:00,117.29,117.31,117.25,117.25,10458.0,100.0556,100.0726,100.0214,100.0214,10458.0
2017-12-12 13:30:00,117.24,117.3,117.23,117.28,8787.0,100.0129,100.0641,100.0044,100.047,8787.0
2017-12-12 13:40:00,117.29,117.38,117.26,117.33,17565.0,100.0556,100.1323,100.03,100.0897,17565.0
2017-12-12 13:50:00,117.32,117.37,117.07,117.12,60921.0,100.0812,100.1238,99.8679,99.9105,60921.0
2017-12-12 14:00:00,117.13,117.2,117.06,117.18,18290.0,99.9191,99.9788,99.8594,99.9617,18290.0
2017-12-12 14:10:00,117.19,117.27,117.16,117.24,18607.0,99.9703,100.0385,99.9447,100.0129,18607.0
2017-12-12 14:20:00,117.24,117.32,117.24,117.28,25386.0,100.0129,100.0812,100.0129,100.047,25386.0
2017-12-12 14:30:00,117.28,117.35,117.28,117.35,17537.0,100.047,100.1067,100.047,100.1067,17537.0
2017-12-12 14:40:00,117.34,117.35,117.21,117.26,20203.0,100.0982,100.1067,99.9873,100.03,20203.0
2017-12-12 14:50:00,117.25,117.31,117.24,117.28,17726.0,100.0214,100.0726,100.0129,100.047,17726.0
2017-12-12 15:00:00,117.27,117.29,117.19,117.24,26042.0,100.0385,100.0556,99.9703,100.0129,26042.0
2017-12-12 15:10:00,117.23,117.25,117.2,117.23,21457.0,100.0044,100.0214,99.9788,100.0044,21457.0
2017-12-12 15:20:00,117.24,117.27,117.2,117.26,48102.0,100.0129,100.0385,99.9788,100.03,48102.0
2017-12-12 15:30:00,117.27,117.31,117.25,117.26,28120.0,100.0385,100.0726,100.0214,100.03,28120.0
2017-12-12 15:40:00,117.26,117.28,117.17,117.17,49781.0,100.03,100.047,99.9532,99.9532,49781.0
2017-12-12 15:50:00,117.16,117.16,116.9,117.08,151238.0,99.9447,99.9447,99.7229,99.8764,151238.0
2017-12-13 09:30:00,117.29,117.5,117.12,117.29,32838.0,100.0556,100.2347,99.9105,100.0556,32838.0
2017-12-13 09:40:00,117.34,117.48,117.23,117.27,12026.0,100.0982,100.2176,100.0044,100.0385,12026.0
2017-12-13 09:50:00,117.3,117.38,117.28,117.29,11606.0,100.0641,100.1323,100.047,100.0556,11606.0
2017-12-13 10:00:00,117.33,117.48,117.25,117.43,22736.0,100.0897,100.2176,100.0214,100.175,22736.0
2017-12-13 10:10:00,117.46,117.55,117.39,117.49,12135.0,100.2006,100.2774,100.1409,100.2262,12135.0
2017-12-13 10:20:00,117.48,117.49,117.39,117.44,17504.0,100.2176,100.2262,100.1409,100.1835,17504.0
2017-12-13 10:30:00,117.46,117.56,117.42,117.54,11414.0,100.2006,100.2859,100.1665,100.2688,11414.0
2017-12-13 10:40:00,117.54,117.63,117.5,117.5,7976.0,100.2688,100.3456,100.2347,100.2347,7976.0
2017-12-13 10:50:00,117.53,117.6,117.49,117.52,18269.0,100.2603,100.32,100.2262,100.2518,18269.0
2017-12-13 11:00:00,117.48,117.58,117.4,117.4,24123.0,100.2176,100.3029,100.1494,100.1494,24123.0
2017-12-13 11:10:00,117.41,117.5,117.38,117.42,14692.0,100.1579,100.2347,100.1323,100.1665,14692.0
2017-12-13 11:20:00,117.41,117.48,117.41,117.47,9824.0,100.1579,100.2176,100.1579,100.2091,9824.0
2017-12-13 11:30:00,117.44,117.54,117.35,117.39,18330.0,100.1835,100.2688,100.1067,100.1409,18330.0
2017-12-13 11:40:00,117.39,117.4,117.24,117.33,14656.0,100.1409,100.1494,100.0129,100.0897,14656.0
2017-12-13 11:50:00,117.29,117.38,117.24,117.31,8595.0,100.0556,100.1323,100.0129,100.0726,8595.0
2017-12-13 12:00:00,117.26,117.32,117.2,117.3,33036.0,100.03,100.0812,99.9788,100.0641,33036.0
2017-12-13 12:10:00,117.3,117.34,117.13,117.13,16952.0,100.0641,100.0982,99.9191,99.9191,16952.0
2017-12-13 12:20:00,117.12,117.25,117.1,117.2,10500.0,99.9105,100.0214,99.8935,99.9788,10500.0
2017-12-13 12:30:00,117.23,117.25,117.13,117.14,15054.0,100.0044,100.0214,99.9191,99.9276,15054.0
2017-12-13 12:40:00,117.14,117.2,117.12,117.14,12151.0,99.9276,99.9788,99.9105,99.9276,12151.0
2017-12-13 12:50:00,117.15,117.17,117.0,117.04,13263.0,99.9361,99.9532,99.8082,99.8423,13263.0
2017-12-13 13:00:00,117.0,117.11,117.0,117.02,16861.0,99.8082,99.902,99.8082,99.8252,16861.0
2017-12-13 13:10:00,117.05,117.09,117.0,117.01,17923.0,99.8508,99.8849,99.8082,99.8167,17923.0
2017-12-13 13:20:00,117.01,117.07,116.93,116.93,24215.0,99.8167,99.8679,99.7485,99.7485,24215.0
2017-12-13 13:30:00,116.94,116.94,116.7,116.78,16535.0,99.757,99.757,99.5523,99.6205,16535.0
2017-12-13 13:40:00,116.79,116.86,116.77,116.84,12469.0,99.629,99.6887,99.612,99.6717,12469.0
2017-12-13 13:50:00,116.83,117.01,116.83,116.94,14436.0,99.6632,99.8167,99.6632,99.757,14436.0
2017-12-13 14:00:00,116.97,117.38,116.94,117.28,23002.0,99.7826,100.1323,99.757,100.047,23002.0
2017-12-13 14:10:00,117.25,117.35,117.18,117.34,20195.0,100.0214,100.1067,99.9617,100.0982,20195.0
2017-12-13 14:20:00,117.33,117.34,117.16,117.18,13970.0,100.0897,100.0982,99.9447,99.9617,13970.0
2017-12-13 14:30:00,117.2,117.29,117.15,117.23,18528.0,99.9788,100.0556,99.9361,100.0044,18528.0
2017-12-13 14:40:00,117.26,117.31,117.21,117.29,19841.0,100.03,100.0726,99.9873,100.0556,19841.0
2017-12-13 14:50:00,117.3,117.45,117.28,117.41,17739.0,100.0641,100.192,100.047,100.1579,17739.0
2017-12-13 15:00:00,117.38,117.42,117.17,117.2,19879.0,100.1323,100.1665,99.9532,99.9788,19879.0
2017-12-13 15:10:00,117.2,117.28,117.19,117.26,15567.0,99.9788,100.047,99.9703,100.03,15567.0
2017-12-13 15:20:00,117.28,117.36,117.18,117.21,15596.0,100.047,100.1153,99.9617,99.9873,15596.0
2017-12-13 15:30:00,117.2,117.28,117.19,117.22,16402.0,99.9788,100.047,99.9703,99.9958,16402.0
2017-12-13 15:40:00,117.22,117.25,117.14,117.17,33659.0,99.9958,100.0214,99.9276,99.9532,33659.0
2017-12-13 15:50:00,117.17,117.17,116.95,117.04,109725.0,99.9532,99.9532,99.7655,99.8423,109725.0
2017-12-14 09:30:00,117.02,117.84,117.02,117.61,43572.0,99.8252,100.5247,99.8252,100.3285,43572.0
2017-12-14 09:40:00,117.58,117.58,116.96,116.99,12192.0,100.3029,100.3029,99.774,99.7996,12192.0
2017-12-14 09:50:00,117.01,117.05,116.84,116.96,16629.0,99.8167,99.8508,99.6717,99.774,16629.0
2017-12-14 10:00:00,116.94,117.14,116.81,117.07,33074.0,99.757,99.9276,99.6461,99.8679,33074.0
2017-12-14 10:10:00,117.08,117.13,117.0,117.02,12114.0,99.8764,99.9191,99.8082,99.8252,12114.0
2017-12-14 10:20:00,116.98,117.08,116.78,116.78,13820.0,99.7911,99.8764,99.6205,99.6205,13820.0
2017-12-14 10:30:00,116.79,116.79,116.67,116.73,8378.0,99.629,99.629,99.5267,99.5778,8378.0
2017-12-14 10:40:00,116.75,116.86,116.69,116.84,15034.0,99.5949,99.6887,99.5437,99.6717,15034.0
2017-12-14 10:50:00,116.83,116.88,116.72,116.73,9496.0,99.6632,99.7058,99.5693,99.5778,9496.0
2017-12-14 11:00:00,116.7,116.85,116.7,116.77,8696.0,99.5523,99.6802,99.5523,99.612,8696.0
2017-12-14 11:10:00,116.76,116.87,116.75,116.8,9476.0,99.6034,99.6973,99.5949,99.6376,9476.0
2017-12-14 11:20:00,116.78,116.89,116.73,116.89,12873.0,99.6205,99.7143,99.5778,99.7143,12873.0
2017-12-14 11:30:00,116.88,116.92,116.79,116.92,8908.0,99.7058,99.7399,99.629,99.7399,8908.0
2017-12-14 11:40:00,116.93,116.93,116.83,116.87,4733.0,99.7485,99.7485,99.6632,99.6973,4733.0
2017-12-14 11:50:00,116.88,116.92,116.77,116.79,12594.0,99.7058,99.7399,99.612,99.629,12594.0
2017-12-14 12:00:00,116.77,116.92,116.77,116.85,9395.0,99.612,99.7399,99.612,99.6802,9395.0
2017-12-14 12:10:00,116.86,116.86,116.77,116.79,9831.0,99.6887,99.6887,99.612,99.629,9831.0
2017-12-14 12:20:00,116.8,116.83,116.76,116.76,6467.0,99.6376,99.6632,99.6034,99.6034,6467.0
2017-12-14 12:30:00,116.75,116.75,116.59,116.63,9438.0,99.5949,99.5949,99.4584,99.4925,9438.0
2017-12-14 12:40:00,116.63,116.7,116.62,116.63,7469.0,99.4925,99.5523,99.484,99.4925,7469.0
2017-12-14 12:50:00,116.64,116.68,116.54,116.62,10576.0,99.5011,99.5352,99.4158,99.484,10576.0
2017-12-14 13:00:00,116.66,116.72,116.61,116.69,4800.0,99.5181,99.5693,99.4755,99.5437,4800.0
2017-12-14 13:10:00,116.65,116.68,116.53,116.53,16861.0,99.5096,99.5352,99.4072,99.4072,16861.0
2017-12-14 13:20:00,116.53,116.62,116.52,116.58,7701.0,99.4072,99.484,99.3987,99.4499,7701.0
2017-12-14 13:30:00,116.59,116.6,116.35,116.44,14903.0,99.4584,99.4669,99.2537,99.3305,14903.0
2017-12-14 13:40:00,116.47,116.63,116.46,116.62,14820.0,99.356,99.4925,99.3475,99.484,14820.0
2017-12-14 13:50:00,116.63,116.67,116.57,116.6,22504.0,99.4925,99.5267,99.4414,99.4669,22504.0
2017-12-14 14:00:00,116.58,116.74,116.58,116.72,15545.0,99.4499,99.5864,99.4499,99.5693,15545.0
2017-12-14 14:10:00,116.73,116.75,116.68,116.75,13453.0,99.5778,99.5949,99.5352,99.5949,13453.0
2017-12-14 14:20:00,116.75,116.75,116.56,116.56,23276.0,99.5949,99.5949,99.4328,99.4328,23276.0
2017-12-14 14:30:00,116.56,116.67,116.3,116.32,40894.0,99.4328,99.5267,99.211,99.2281,40894.0
2017-12-14 14:40:00,116.33,116.41,116.29,116.38,16825.0,99.2366,99.3049,99.2025,99.2793,16825.0
2017-12-14 14:50:00,116.4,116.57,116.4,116.54,12625.0,99.2963,99.4414,99.2963,99.4158,12625.0
2017-12-14 15:00:00,116.53,116.53,116.41,116.42,12175.0,99.4072,99.4072,99.3049,99.3134,12175.0
2017-12-14 15:10:00,116.43,116.51,116.42,116.45,17060.0,99.3219,99.3902,99.3134,99.339,17060.0
2017-12-14 15:20:00,116.44,116.5,116.42,116.48,24493.0,99.3305,99.3816,99.3134,99.3646,24493.0
2017-12-14 15:30:00,116.49,116.69,116.49,116.68,20788.0,99.3731,99.5437,99.3731,99.5352,20788.0
2017-12-14 15:40:00,116.68,116.72,116.58,116.64,36486.0,99.5352,99.5693,99.4499,99.5011,36486.0
2017-12-14 15:50:00,116.64,116.64,116.41,116.48,116332.0,99.5011,99.5011,99.3049,99.3646,116332.0
2017-12-15 09:30:00,117.75,117.75,116.59,116.64,658539.0,100.448,100.448,99.4584,99.5011,658539.0
2017-12-15 09:40:00,116.61,116.9,116.34,116.9,15137.0,99.4755,99.7229,99.2452,99.7229,15137.0
2017-12-15 09:50:00,116.91,116.98,116.62,116.64,9417.0,99.7314,99.7911,99.484,99.5011,9417.0
2017-12-15 10:00:00,116.68,116.74,116.58,116.71,10175.0,99.5352,99.5864,99.4499,99.5608,10175.0
2017-12-15 10:10:00,116.75,117.47,116.73,117.36,22797.0,99.5949,100.2091,99.5778,100.1153,22797.0
2017-12-15 10:20:00,117.36,117.67,117.36,117.5,17938.0,100.1153,100.3797,100.1153,100.2347,17938.0
2017-12-15 10:30:00,117.45,117.45,117.21,117.29,22794.0,100.192,100.192,99.9873,100.0556,22794.0
2017-12-15 10:40:00,117.34,117.56,117.27,117.56,19665.0,100.0982,100.2859,100.0385,100.2859,19665.0
2017-12-15 10:50:00,117.54,117.66,117.51,117.58,9126.0,100.2688,100.3712,100.2432,100.3029,9126.0
2017-12-15 11:00:00,117.6,117.62,117.38,117.58,19443.0,100.32,100.3371,100.1323,100.3029,19443.0
2017-12-15 11:10:00,117.54,117.77,117.51,117.73,7978.0,100.2688,100.465,100.2432,100.4309,7978.0
2017-12-15 11:20:00,117.75,117.97,117.68,117.97,14971.0,100.448,100.6356,100.3883,100.6356,14971.0
2017-12-15 11:30:00,117.97,118.15,117.95,118.04,14423.0,100.6356,100.7892,100.6186,100.6954,14423.0
2017-12-15 11:40:00,118.01,118.07,117.91,118.06,10111.0,100.6698,100.7209,100.5845,100.7124,10111.0
2017-12-15 11:50:00,118.07,118.21,118.02,118.19,17185.0,100.7209,100.8404,100.6783,100.8233,17185.0
2017-12-15 12:00:00,118.19,118.23,118.12,118.21,11623.0,100.8233,100.8574,100.7636,100.8404,11623.0
2017-12-15 12:10:00,118.2,118.3,118.15,118.29,29728.0,100.8318,100.9172,100.7892,100.9086,29728.0
2017-12-15 12:20:00,118.3,118.53,118.3,118.49,16861.0,100.9172,101.1134,100.9172,101.0792,16861.0
2017-12-15 12:30:00,118.51,118.64,118.5,118.55,26027.0,101.0963,101.2072,101.0878,101.1304,26027.0
2017-12-15 12:40:00,118.56,118.66,118.54,118.6,20764.0,101.1389,101.2243,101.1219,101.1731,20764.0
2017-12-15 12:50:00,118.62,118.69,118.6,118.67,22350.0,101.1901,101.2498,101.1731,101.2328,22350.0
2017-12-15 13:00:00,118.66,118.66,118.42,118.49,22636.0,101.2243,101.2243,101.0195,101.0792,22636.0
2017-12-15 13:10:00,118.47,118.56,118.31,118.41,16067.0,101.0622,101.1389,100.9257,101.011,16067.0
2017-12-15 13:20:00,118.39,118.4,118.26,118.3,10505.0,100.9939,101.0025,100.883,100.9172,10505.0
2017-12-15 13:30:00,118.33,118.4,118.3,118.4,10303.0,100.9427,101.0025,100.9172,101.0025,10303.0
2017-12-15 13:40:00,118.39,118.41,118.31,118.35,9149.0,100.9939,101.011,100.9257,100.9598,9149.0
2017-12-15 13:50:00,118.4,118.4,118.3,118.34,10559.0,101.0025,101.0025,100.9172,100.9513,10559.0
2017-12-15 14:00:00,118.35,118.45,118.33,118.38,13473.0,100.9598,101.0451,100.9427,100.9854,13473.0
2017-12-15 14:10:00,118.39,118.46,118.34,118.4,12823.0,100.9939,101.0536,100.9513,101.0025,12823.0
2017-12-15 14:20:00,118.42,118.47,118.34,118.42,17145.0,101.0195,101.0622,100.9513,101.0195,17145.0
2017-12-15 14:30:00,118.43,118.44,118.36,118.42,11112.0,101.028,101.0366,100.9683,101.0195,11112.0
2017-12-15 14:40:00,118.41,118.45,118.33,118.39,14792.0,101.011,101.0451,100.9427,100.9939,14792.0
2017-12-15 14:50:00,118.36,118.4,118.23,118.25,14063.0,100.9683,101.0025,100.8574,100.8745,14063.0
2017-12-15 15:00:00,118.29,118.31,118.18,118.27,21716.0,100.9086,100.9257,100.8148,100.8916,21716.0
2017-12-15 15:10:00,118.27,118.33,118.2,118.23,23868.0,100.8916,100.9427,100.8318,100.8574,23868.0
2017-12-15 15:20:00,118.23,118.33,118.23,118.3,19212.0,100.8574,100.9427,100.8574,100.9172,19212.0
2017-12-15 15:30:00,118.3,118.33,118.2,118.24,27851.0,100.9172,100.9427,100.8318,100.866,27851.0
2017-12-15 15:40:00,118.25,118.28,118.0,118.03,44004.0,100.8745,100.9001,100.6612,100.6868,44004.0
2017-12-15 15:50:00,118.04,118.39,118.04,118.16,167258.0,100.6954,100.9939,100.6954,100.7977,167258.0
2017-12-18 09:30:00,118.57,119.1,118.38,119.1,36289.0,101.1475,101.5996,100.9854,101.5996,36289.0
2017-12-18 09:40:00,119.07,119.39,118.86,118.89,19406.0,101.574,101.847,101.3949,101.4205,19406.0
2017-12-18 09:50:00,118.87,118.93,118.3,118.38,47102.0,101.4034,101.4546,100.9172,100.9854,47102.0
2017-12-18 10:00:00,118.33,118.39,118.04,118.04,14120.0,100.9427,100.9939,100.6954,100.6954,14120.0
2017-12-18 10:10:00,118.11,118.22,117.95,118.06,27744.0,100.7551,100.8489,100.6186,100.7124,27744.0
2017-12-18 10:20:00,118.07,118.14,117.97,118.0,10900.0,100.7209,100.7807,100.6356,100.6612,10900.0
2017-12-18 10:30:00,118.03,118.24,118.03,118.19,9800.0,100.6868,100.866,100.6868,100.8233,9800.0
2017-12-18 10:40:00,118.21,118.52,118.16,118.41,48297.0,100.8404,101.1048,100.7977,101.011,48297.0
2017-12-18 10:50:00,118.41,118.49,118.3,118.41,17249.0,101.011,101.0792,100.9172,101.011,17249.0
2017-12-18 11:00:00,118.36,118.43,118.3,118.38,15023.0,100.9683,101.028,100.9172,100.9854,15023.0
2017-12-18 11:10:00,118.4,118.41,118.16,118.26,10923.0,101.0025,101.011,100.7977,100.883,10923.0
2017-12-18 11:20:00,118.24,118.32,118.19,118.25,10870.0,100.866,100.9342,100.8233,100.8745,10870.0
2017-12-18 11:30:00,118.21,118.36,118.21,118.31,8924.0,100.8404,100.9683,100.8404,100.9257,8924.0
2017-12-18 11:40:00,118.29,118.49,118.29,118.46,15515.0,100.9086,101.0792,100.9086,101.0536,15515.0
2017-12-18 11:50:00,118.45,118.51,118.42,118.5,13167.0,101.0451,101.0963,101.0195,101.0878,13167.0
2017-12-18 12:00:00,118.47,118.52,118.42,118.48,7253.0,101.0622,101.1048,101.0195,101.0707,7253.0
2017-12-18 12:10:00,118.47,118.56,118.46,118.52,10650.0,101.0622,101.1389,101.0536,101.1048,10650.0
2017-12-18 12:20:00,118.46,118.48,118.38,118.42,10489.0,101.0536,101.0707,100.9854,101.0195,10489.0
2017-12-18 12:30:00,118.39,118.44,118.33,118.39,10878.0,100.9939,101.0366,100.9427,100.9939,10878.0
2017-12-18 12:40:00,118.4,118.43,118.37,118.4,8180.0,101.0025,101.028,100.9769,101.0025,8180.0
2017-12-18 12:50:00,118.39,118.46,118.36,118.36,13240.0,100.9939,101.0536,100.9683,100.9683,13240.0
2017-12-18 13:00:00,118.34,118.35,118.28,118.35,8567.0,100.9513,100.9598,100.9001,100.9598,8567.0
2017-12-18 13:10:00,118.34,118.39,118.29,118.32,9837.0,100.9513,100.9939,100.9086,100.9342,9837.0
2017-12-18 13:20:00,118.29,118.46,118.29,118.39,14293.0,100.9086,101.0536,100.9086,100.9939,14293.0
2017-12-18 13:30:00,118.4,118.43,118.34,118.43,14779.0,101.0025,101.028,100.9513,101.028,14779.0
2017-12-18 13:40:00,118.44,118.45,118.38,118.42,12434.0,101.0366,101.0451,100.9854,101.0195,12434.0
2017-12-18 13:50:00,118.4,118.44,118.26,118.27,17626.0,101.0025,101.0366,100.883,100.8916,17626.0
2017-12-18 14:00:00,118.3,118.3,118.18,118.19,17106.0,100.9172,100.9172,100.8148,100.8233,17106.0
2017-12-18 14:10:00,118.19,118.35,118.19,118.29,16459.0,100.8233,100.9598,100.8233,100.9086,16459.0
2017-12-18 14:20:00,118.28,118.4,118.22,118.37,18540.0,100.9001,101.0025,100.8489,100.9769,18540.0
2017-12-18 14:30:00,118.35,118.42,118.34,118.4,14237.0,100.9598,101.0195,100.9513,101.0025,14237.0
2017-12-18 14:40:00,118.4,118.4,118.3,118.34,14084.0,101.0025,101.0025,100.9172,100.9513,14084.0
2017-12-18 14:50:00,118.34,118.39,118.31,118.38,14315.0,100.9513,100.9939,100.9257,100.9854,14315.0
2017-12-18 15:00:00,118.38,118.42,118.33,118.36,15038.0,100.9854,101.0195,100.9427,100.9683,15038.0
2017-12-18 15:10:00,118.36,118.42,118.32,118.4,24743.0,100.9683,101.0195,100.9342,101.0025,24743.0
2017-12-18 15:20:00,118.41,118.42,118.26,118.26,17350.0,101.011,101.0195,100.883,100.883,17350.0
2017-12-18 15:30:00,118.25,118.44,118.22,118.42,29645.0,100.8745,101.0366,100.8489,101.0195,29645.0
2017-12-18 15:40:00,118.44,118.66,118.44,118.55,43921.0,101.0366,101.2243,101.0366,101.1304,43921.0
2017-12-18 15:50:00,118.55,118.68,118.45,118.65,90819.0,101.1304,101.2413,101.0451,101.2157,90819.0
2017-12-19 09:30:00,119.26,119.26,118.33,118.62,31342.0,101.7361,101.7361,100.9427,101.1901,31342.0
2017-12-19 09:40:00,118.66,118.73,118.36,118.5,32542.0,101.2243,101.284,100.9683,101.0878,32542.0
2017-12-19 09:50:00,118.54,118.7,118.38,118.38,18170.0,101.1219,101.2584,100.9854,100.9854,18170.0
2017-12-19 10:00:00,118.35,118.6,118.35,118.48,15458.0,100.9598,101.1731,100.9598,101.0707,15458.0
2017-12-19 10:10:00,118.46,118.7,118.34,118.68,37889.0,101.0536,101.2584,100.9513,101.2413,37889.0
2017-12-19 10:20:00,118.69,118.7,118.5,118.59,23802.0,101.2498,101.2584,101.0878,101.1645,23802.0
2017-12-19 10:30:00,118.58,118.69,118.39,118.43,25448.0,101.156,101.2498,100.9939,101.028,25448.0
2017-12-19 10:40:00,118.44,118.47,118.31,118.36,17439.0,101.0366,101.0622,100.9257,100.9683,17439.0
2017-12-19 10:50:00,118.38,118.57,118.16,118.55,37802.0,100.9854,101.1475,100.7977,101.1304,37802.0
2017-12-19 11:00:00,118.57,118.72,118.46,118.58,14824.0,101.1475,101.2754,101.0536,101.156,14824.0
2017-12-19 11:10:00,118.58,118.61,118.39,118.4,14214.0,101.156,101.1816,100.9939,101.0025,14214.0
2017-12-19 11:20:00,118.4,118.59,118.37,118.39,11468.0,101.0025,101.1645,100.9769,100.9939,11468.0
2017-12-19 11:30:00,118.48,118.53,118.35,118.44,14083.0,101.0707,101.1134,100.9598,101.0366,14083.0
2017-12-19 11:40:00,118.4,118.43,118.29,118.33,9107.0,101.0025,101.028,100.9086,100.9427,9107.0
2017-12-19 11:50:00,118.35,118.35,118.18,118.18,16053.0,100.9598,100.9598,100.8148,100.8148,16053.0
2017-12-19 12:00:00,118.16,118.38,118.13,118.13,22203.0,100.7977,100.9854,100.7721,100.7721,22203.0
2017-12-19 12:10:00,118.17,118.25,118.09,118.25,9402.0,100.8063,100.8745,100.738,100.8745,9402.0
2017-12-19 12:20:00,118.2,118.22,118.12,118.21,10420.0,100.8318,100.8489,100.7636,100.8404,10420.0
2017-12-19 12:30:00,118.22,118.29,118.2,118.23,9251.0,100.8489,100.9086,100.8318,100.8574,9251.0
2017-12-19 12:40:00,118.24,118.26,118.13,118.2,6664.0,100.866,100.883,100.7721,100.8318,6664.0
2017-12-19 12:50:00,118.21,118.26,118.19,118.24,9146.0,100.8404,100.883,100.8233,100.866,9146.0
2017-12-19 13:00:00,118.25,118.4,118.23,118.38,21000.0,100.8745,101.0025,100.8574,100.9854,21000.0
2017-12-19 13:10:00,118.36,118.37,118.22,118.31,10593.0,100.9683,100.9769,100.8489,100.9257,10593.0
2017-12-19 13:20:00,118.34,118.34,118.26,118.34,8169.0,100.9513,100.9513,100.883,100.9513,8169.0
2017-12-19 13:30:00,118.34,118.51,118.33,118.48,16623.0,100.9513,101.0963,100.9427,101.0707,16623.0
2017-12-19 13:40:00,118.5,118.54,118.45,118.52,14132.0,101.0878,101.1219,101.0451,101.1048,14132.0
2017-12-19 13:50:00,118.52,118.58,118.52,118.52,11203.0,101.1048,101.156,101.1048,101.1048,11203.0
2017-12-19 14:00:00,118.53,118.54,118.44,118.44,13111.0,101.1134,101.1219,101.0366,101.0366,13111.0
2017-12-19 14:10:00,118.45,118.53,118.38,118.38,10933.0,101.0451,101.1134,100.9854,100.9854,10933.0
2017-12-19 14:20:00,118.39,118.49,118.39,118.45,13427.0,100.9939,101.0792,100.9939,101.0451,13427.0
2017-12-19 14:30:00,118.45,118.45,118.36,118.38,11359.0,101.0451,101.0451,100.9683,100.9854,11359.0
2017-12-19 14:40:00,118.39,118.4,118.32,118.37,12870.0,100.9939,101.0025,100.9342,100.9769,12870.0
2017-12-19 14:50:00,118.37,118.42,118.33,118.36,11875.0,100.9769,101.0195,100.9427,100.9683,11875.0
2017-12-19 15:00:00,118.37,118.37,118.2,118.24,15287.0,100.9769,100.9769,100.8318,100.866,15287.0
2017-12-19 15:10:00,118.25,118.31,118.22,118.26,14154.0,100.8745,100.9257,100.8489,100.883,14154.0
2017-12-19 15:20:00,118.25,118.35,118.24,118.29,16080.0,100.8745,100.9598,100.866,100.9086,16080.0
2017-12-19 15:30:00,118.3,118.44,118.29,118.42,21744.0,100.9172,101.0366,100.9086,101.0195,21744.0
2017-12-19 15:40:00,118.42,118.46,118.35,118.36,32250.0,101.0195,101.0536,100.9598,100.9683,32250.0
2017-12-19 15:50:00,118.34,118.51,118.16,118.36,122381.0,100.9513,101.0963,100.7977,100.9683,122381.0
2017-12-20 09:30:00,118.46,118.91,118.43,118.46,30313.0,101.0536,101.4375,101.028,101.0536,30313.0
2017-12-20 09:40:00,118.38,118.42,118.11,118.33,6718.0,100.9854,101.0195,100.7551,100.9427,6718.0
2017-12-20 09:50:00,118.36,118.47,118.29,118.46,13417.0,100.9683,101.0622,100.9086,101.0536,13417.0
2017-12-20 10:00:00,118.5,118.52,118.23,118.27,12750.0,101.0878,101.1048,100.8574,100.8916,12750.0
2017-12-20 10:10:00,118.31,118.33,118.01,118.01,9290.0,100.9257,100.9427,100.6698,100.6698,9290.0
2017-12-20 10:20:00,118.04,118.12,117.96,118.02,11031.0,100.6954,100.7636,100.6271,100.6783,11031.0
2017-12-20 10:30:00,118.02,118.1,117.86,117.86,14745.0,100.6783,100.7465,100.5418,100.5418,14745.0
2017-12-20 10:40:00,117.91,117.93,117.74,117.83,9731.0,100.5845,100.6015,100.4394,100.5162,9731.0
2017-12-20 10:50:00,117.86,117.9,117.7,117.85,16674.0,100.5418,100.5759,100.4053,100.5333,16674.0
2017-12-20 11:00:00,117.83,118.07,117.8,118.06,15900.0,100.5162,100.7209,100.4906,100.7124,15900.0
2017-12-20 11:10:00,118.07,118.09,117.98,118.0,11921.0,100.7209,100.738,100.6442,100.6612,11921.0
2017-12-20 11:20:00,117.99,118.01,117.89,117.95,9498.0,100.6527,100.6698,100.5674,100.6186,9498.0
2017-12-20 11:30:00,117.98,118.05,117.91,117.98,7484.0,100.6442,100.7039,100.5845,100.6442,7484.0
2017-12-20 11:40:00,117.98,118.02,117.95,117.98,10113.0,100.6442,100.6783,100.6186,100.6442,10113.0
2017-12-20 11:50:00,117.96,118.02,117.94,117.95,5846.0,100.6271,100.6783,100.61,100.6186,5846.0
2017-12-20 12:00:00,117.97,118.0,117.85,117.85,7067.0,100.6356,100.6612,100.5333,100.5333,7067.0
2017-12-20 12:10:00,117.9,117.98,117.82,117.93,7488.0,100.5759,100.6442,100.5077,100.6015,7488.0
2017-12-20 12:20:00,117.93,118.06,117.93,118.06,6900.0,100.6015,100.7124,100.6015,100.7124,6900.0
2017-12-20 12:30:00,118.04,118.15,118.04,118.11,17101.0,100.6954,100.7892,100.6954,100.7551,17101.0
2017-12-20 12:40:00,118.13,118.24,118.11,118.24,6113.0,100.7721,100.866,100.7551,100.866,6113.0
2017-12-20 12:50:00,118.23,118.24,118.17,118.18,19139.0,100.8574,100.866,100.8063,100.8148,19139.0
2017-12-20 13:00:00,118.19,118.22,118.16,118.22,8171.0,100.8233,100.8489,100.7977,100.8489,8171.0
2017-12-20 13:10:00,118.22,118.27,118.21,118.24,6165.0,100.8489,100.8916,100.8404,100.866,6165.0
2017-12-20 13:20:00,118.22,118.34,118.21,118.32,10700.0,100.8489,100.9513,100.8404,100.9342,10700.0
2017-12-20 13:30:00,118.32,118.4,118.27,118.3,7785.0,100.9342,101.0025,100.8916,100.9172,7785.0
2017-12-20 13:40:00,118.3,118.3,118.24,118.26,8108.0,100.9172,100.9172,100.866,100.883,8108.0
2017-12-20 13:50:00,118.26,118.26,118.19,118.2,10493.0,100.883,100.883,100.8233,100.8318,10493.0
2017-12-20 14:00:00,118.18,118.22,118.07,118.08,7950.0,100.8148,100.8489,100.7209,100.7295,7950.0
2017-12-20 14:10:00,118.09,118.12,118.06,118.09,12093.0,100.738,100.7636,100.7124,100.738,12093.0
2017-12-20 14:20:00,118.09,118.1,117.9,117.98,10719.0,100.738,100.7465,100.5759,100.6442,10719.0
2017-12-20 14:30:00,117.95,118.01,117.95,117.95,7192.0,100.6186,100.6698,100.6186,100.6186,7192.0
2017-12-20 14:40:00,117.94,118.0,117.88,118.0,14622.0,100.61,100.6612,100.5589,100.6612,14622.0
2017-12-20 14:50:00,117.97,117.99,117.88,117.93,7141.0,100.6356,100.6527,100.5589,100.6015,7141.0
2017-12-20 15:00:00,117.91,117.99,117.91,117.96,8079.0,100.5845,100.6527,100.5845,100.6271,8079.0
2017-12-20 15:10:00,117.97,117.98,117.91,117.95,9643.0,100.6356,100.6442,100.5845,100.6186,9643.0
2017-12-20 15:20:00,117.95,117.97,117.89,117.9,19286.0,100.6186,100.6356,100.5674,100.5759,19286.0
2017-12-20 15:30:00,117.9,118.05,117.86,118.02,22505.0,100.5759,100.7039,100.5418,100.6783,22505.0
2017-12-20 15:40:00,118.02,118.1,117.91,117.93,21573.0,100.6783,100.7465,100.5845,100.6015,21573.0
2017-12-20 15:50:00,117.93,117.94,117.78,117.87,77438.0,100.6015,100.61,100.4736,100.5503,77438.0
2017-12-21 09:30:00,117.93,118.29,117.27,117.47,68478.0,100.6015,100.9086,100.0385,100.2091,68478.0
2017-12-21 09:40:00,117.3,117.43,117.07,117.23,13968.0,100.0641,100.175,99.8679,100.0044,13968.0
2017-12-21 09:50:00,117.29,117.31,116.96,117.01,13500.0,100.0556,100.0726,99.774,99.8167,13500.0
2017-12-21 10:00:00,117.06,117.15,116.91,117.11,23062.0,99.8594,99.9361,99.7314,99.902,23062.0
2017-12-21 10:10:00,117.11,117.18,117.0,117.03,9264.0,99.902,99.9617,99.8082,99.8338,9264.0
2017-12-21 10:20:00,117.04,117.2,117.03,117.17,12661.0,99.8423,99.9788,99.8338,99.9532,12661.0
2017-12-21 10:30:00,117.14,117.31,117.02,117.18,33469.0,99.9276,100.0726,99.8252,99.9617,33469.0
2017-12-21 10:40:00,117.19,117.26,117.17,117.21,17072.0,99.9703,100.03,99.9532,99.9873,17072.0
2017-12-21 10:50:00,117.2,117.24,117.06,117.15,16663.0,99.9788,100.0129,99.8594,99.9361,16663.0
2017-12-21 11:00:00,117.17,117.17,117.0,117.01,9438.0,99.9532,99.9532,99.8082,99.8167,9438.0
2017-12-21 11:10:00,117.01,117.11,117.0,117.08,9861.0,99.8167,99.902,99.8082,99.8764,9861.0
2017-12-21 11:20:00,117.07,117.36,117.05,117.36,17197.0,99.8679,100.1153,99.8508,100.1153,17197.0
2017-12-21 11:30:00,117.41,117.51,117.34,117.48,16146.0,100.1579,100.2432,100.0982,100.2176,16146.0
2017-12-21 11:40:00,117.47,117.49,117.32,117.45,14996.0,100.2091,100.2262,100.0812,100.192,14996.0
2017-12-21 11:50:00,117.43,117.45,117.28,117.39,29044.0,100.175,100.192,100.047,100.1409,29044.0
2017-12-21 12:00:00,117.36,117.36,117.25,117.28,8893.0,100.1153,100.1153,100.0214,100.047,8893.0
2017-12-21 12:10:00,117.27,117.31,117.17,117.17,10159.0,100.0385,100.0726,99.9532,99.9532,10159.0
2017-12-21 12:20:00,117.14,117.15,117.09,117.11,6974.0,99.9276,99.9361,99.8849,99.902,6974.0
2017-12-21 12:30:00,117.12,117.19,117.09,117.09,9873.0,99.9105,99.9703,99.8849,99.8849,9873.0
2017-12-21 12:40:00,117.09,117.09,117.05,117.07,7179.0,99.8849,99.8849,99.8508,99.8679,7179.0
2017-12-21 12:50:00,117.07,117.15,117.04,117.15,9333.0,99.8679,99.9361,99.8423,99.9361,9333.0
2017-12-21 13:00:00,117.14,117.14,117.08,117.13,13117.0,99.9276,99.9276,99.8764,99.9191,13117.0
2017-12-21 13:10:00,117.13,117.16,117.1,117.16,12032.0,99.9191,99.9447,99.8935,99.9447,12032.0
2017-12-21 13:20:00,117.16,117.24,117.12,117.2,9177.0,99.9447,100.0129,99.9105,99.9788,9177.0
2017-12-21 13:30:00,117.2,117.2,117.13,117.16,9485.0,99.9788,99.9788,99.9191,99.9447,9485.0
2017-12-21 13:40:00,117.17,117.26,117.14,117.23,13454.0,99.9532,100.03,99.9276,100.0044,13454.0
2017-12-21 13:50:00,117.26,117.36,117.25,117.33,10560.0,100.03,100.1153,100.0214,100.0897,10560.0
2017-12-21 14:00:00,117.33,117.33,117.2,117.23,9256.0,100.0897,100.0897,99.9788,100.0044,9256.0
2017-12-21 14:10:00,117.22,117.22,117.09,117.16,12407.0,99.9958,99.9958,99.8849,99.9447,12407.0
2017-12-21 14:20:00,117.16,117.26,117.15,117.25,29469.0,99.9447,100.03,99.9361,100.0214,29469.0
2017-12-21 14:30:00,117.28,117.28,117.19,117.19,17112.0,100.047,100.047,99.9703,99.9703,17112.0
2017-12-21 14:40:00,117.19,117.19,117.09,117.1,10577.0,99.9703,99.9703,99.8849,99.8935,10577.0
2017-12-21 14:50:00,117.12,117.15,117.08,117.12,11650.0,99.9105,99.9361,99.8764,99.9105,11650.0
2017-12-21 15:00:00,117.13,117.21,117.12,117.12,17520.0,99.9191,99.9873,99.9105,99.9105,17520.0
2017-12-21 15:10:00,117.12,117.21,117.1,117.18,9122.0,99.9105,99.9873,99.8935,99.9617,9122.0
2017-12-21 15:20:00,117.19,117.32,117.17,117.29,14599.0,99.9703,100.0812,99.9532,100.0556,14599.0
2017-12-21 15:30:00,117.3,117.35,117.22,117.26,14720.0,100.0641,100.1067,99.9958,100.03,14720.0
2017-12-21 15:40:00,117.25,117.26,117.16,117.21,42757.0,100.0214,100.03,99.9447,99.9873,42757.0
2017-12-21 15:50:00,117.2,117.43,117.18,117.4,126398.0,99.9788,100.175,99.9617,100.1494,126398.0
2017-12-22 09:30:00,117.28,117.54,117.17,117.38,56725.0,100.047,100.2688,99.9532,100.1323,56725.0
2017-12-22 09:40:00,117.49,117.96,117.36,117.47,31405.0,100.2262,100.6271,100.1153,100.2091,31405.0
2017-12-22 09:50:00,117.47,117.47,117.15,117.27,12537.0,100.2091,100.2091,99.9361,100.0385,12537.0
2017-12-22 10:00:00,117.33,117.38,117.15,117.2,13990.0,100.0897,100.1323,99.9361,99.9788,13990.0
2017-12-22 10:10:00,117.21,117.27,116.92,117.08,15610.0,99.9873,100.0385,99.7399,99.8764,15610.0
2017-12-22 10:20:00,117.04,117.09,117.0,117.09,9107.0,99.8423,99.8849,99.8082,99.8849,9107.0
2017-12-22 10:30:00,117.09,117.12,116.95,116.96,19791.0,99.8849,99.9105,99.7655,99.774,19791.0
2017-12-22 10:40:00,116.96,117.16,116.85,117.13,14168.0,99.774,99.9447,99.6802,99.9191,14168.0
2017-12-22 10:50:00,117.14,117.21,117.03,117.05,14775.0,99.9276,99.9873,99.8338,99.8508,14775.0
2017-12-22 11:00:00,117.03,117.11,116.88,116.97,15686.0,99.8338,99.902,99.7058,99.7826,15686.0
2017-12-22 11:10:00,116.95,117.09,116.95,117.03,8305.0,99.7655,99.8849,99.7655,99.8338,8305.0
2017-12-22 11:20:00,117.06,117.12,116.99,116.99,10057.0,99.8594,99.9105,99.7996,99.7996,10057.0
2017-12-22 11:30:00,116.99,117.07,116.83,116.98,23076.0,99.7996,99.8679,99.6632,99.7911,23076.0
2017-12-22 11:40:00,116.98,117.01,116.93,116.98,13194.0,99.7911,99.8167,99.7485,99.7911,13194.0
2017-12-22 11:50:00,116.97,117.0,116.81,116.83,9427.0,99.7826,99.8082,99.6461,99.6632,9427.0
2017-12-22 12:00:00,116.79,117.03,116.79,117.02,9125.0,99.629,99.8338,99.629,99.8252,9125.0
2017-12-22 12:10:00,117.04,117.11,117.01,117.03,11234.0,99.8423,99.902,99.8167,99.8338,11234.0
2017-12-22 12:20:00,117.03,117.11,117.01,117.07,8258.0,99.8338,99.902,99.8167,99.8679,8258.0
2017-12-22 12:30:00,117.07,117.1,117.02,117.07,7694.0,99.8679,99.8935,99.8252,99.8679,7694.0
2017-12-22 12:40:00,117.04,117.06,116.92,116.92,10911.0,99.8423,99.8594,99.7399,99.7399,10911.0
2017-12-22 12:50:00,116.91,116.95,116.84,116.85,9263.0,99.7314,99.7655,99.6717,99.6802,9263.0
2017-12-22 13:00:00,116.84,116.89,116.82,116.83,8844.0,99.6717,99.7143,99.6546,99.6632,8844.0
2017-12-22 13:10:00,116.83,116.85,116.79,116.84,11264.0,99.6632,99.6802,99.629,99.6717,11264.0
2017-12-22 13:20:00,116.83,116.87,116.76,116.76,12627.0,99.6632,99.6973,99.6034,99.6034,12627.0
2017-12-22 13:30:00,116.76,116.83,116.75,116.81,12529.0,99.6034,99.6632,99.5949,99.6461,12529.0
2017-12-22 13:40:00,116.8,116.88,116.79,116.82,17845.0,99.6376,99.7058,99.629,99.6546,17845.0
2017-12-22 13:50:00,116.84,116.84,116.72,116.76,22996.0,99.6717,99.6717,99.5693,99.6034,22996.0
2017-12-22 14:00:00,116.76,116.79,116.7,116.78,17368.0,99.6034,99.629,99.5523,99.6205,17368.0
2017-12-22 14:10:00,116.78,116.95,116.77,116.95,11092.0,99.6205,99.7655,99.612,99.7655,11092.0
2017-12-22 14:20:00,116.94,116.95,116.85,116.91,16240.0,99.757,99.7655,99.6802,99.7314,16240.0
2017-12-22 14:30:00,116.93,116.99,116.92,116.95,19870.0,99.7485,99.7996,99.7399,99.7655,19870.0
2017-12-22 14:40:00,116.94,116.99,116.89,116.96,13385.0,99.757,99.7996,99.7143,99.774,13385.0
2017-12-22 14:50:00,116.93,116.96,116.83,116.86,14277.0,99.7485,99.774,99.6632,99.6887,14277.0
2017-12-22 15:00:00,116.86,116.88,116.76,116.78,10775.0,99.6887,99.7058,99.6034,99.6205,10775.0
2017-12-22 15:10:00,116.79,116.8,116.66,116.68,15085.0,99.629,99.6376,99.5181,99.5352,15085.0
2017-12-22 15:20:00,116.67,116.74,116.67,116.7,10608.0,99.5267,99.5864,99.5267,99.5523,10608.0
2017-12-22 15:30:00,116.7,116.9,116.61,116.85,42087.0,99.5523,99.7229,99.4755,99.6802,42087.0
2017-12-22 15:40:00,116.83,116.87,116.76,116.84,28264.0,99.6632,99.6973,99.6034,99.6717,28264.0
2017-12-22 15:50:00,116.83,116.92,116.73,116.89,65485.0,99.6632,99.7399,99.5778,99.7143,65485.0
2017-12-26 09:30:00,117.15,117.65,116.95,117.6,28434.0,99.9361,100.3627,99.7655,100.32,28434.0
2017-12-26 09:40:00,117.61,117.73,117.4,117.4,15136.0,100.3285,100.4309,100.1494,100.1494,15136.0
2017-12-26 09:50:00,117.4,117.62,117.26,117.26,12423.0,100.1494,100.3371,100.03,100.03,12423.0
2017-12-26 10:00:00,117.29,117.51,117.29,117.5,9104.0,100.0556,100.2432,100.0556,100.2347,9104.0
2017-12-26 10:10:00,117.45,117.46,117.19,117.34,18417.0,100.192,100.2006,99.9703,100.0982,18417.0
2017-12-26 10:20:00,117.4,117.47,117.32,117.4,6836.0,100.1494,100.2091,100.0812,100.1494,6836.0
2017-12-26 10:30:00,117.37,117.45,117.3,117.4,9160.0,100.1238,100.192,100.0641,100.1494,9160.0
2017-12-26 10:40:00,117.43,117.48,117.31,117.46,21449.0,100.175,100.2176,100.0726,100.2006,21449.0
2017-12-26 10:50:00,117.46,117.53,117.41,117.42,13685.0,100.2006,100.2603,100.1579,100.1665,13685.0
2017-12-26 11:00:00,117.4,117.42,117.25,117.31,18429.0,100.1494,100.1665,100.0214,100.0726,18429.0
2017-12-26 11:10:00,117.31,117.35,117.25,117.28,12223.0,100.0726,100.1067,100.0214,100.047,12223.0
2017-12-26 11:20:00,117.26,117.3,117.14,117.18,6814.0,100.03,100.0641,99.9276,99.9617,6814.0
2017-12-26 11:30:00,117.16,117.21,117.1,117.1,9978.0,99.9447,99.9873,99.8935,99.8935,9978.0
2017-12-26 11:40:00,117.11,117.21,117.06,117.21,10980.0,99.902,99.9873,99.8594,99.9873,10980.0
2017-12-26 11:50:00,117.21,117.26,117.18,117.24,6561.0,99.9873,100.03,99.9617,100.0129,6561.0
2017-12-26 12:00:00,117.22,117.32,117.22,117.29,8921.0,99.9958,100.0812,99.9958,100.0556,8921.0
2017-12-26 12:10:00,117.28,117.32,117.23,117.26,6234.0,100.047,100.0812,100.0044,100.03,6234.0
2017-12-26 12:20:00,117.27,117.32,117.22,117.25,6064.0,100.0385,100.0812,99.9958,100.0214,6064.0
2017-12-26 12:30:00,117.25,117.28,117.23,117.28,4784.0,100.0214,100.047,100.0044,100.047,4784.0
2017-12-26 12:40:00,117.27,117.3,117.24,117.25,4110.0,100.0385,100.0641,100.0129,100.0214,4110.0
2017-12-26 12:50:00,117.24,117.3,117.21,117.29,6269.0,100.0129,100.0641,99.9873,100.0556,6269.0
2017-12-26 13:00:00,117.3,117.31,117.24,117.28,3719.0,100.0641,100.0726,100.0129,100.047,3719.0
2017-12-26 13:10:00,117.26,117.34,117.24,117.3,6564.0,100.03,100.0982,100.0129,100.0641,6564.0
2017-12-26 13:20:00,117.31,117.37,117.28,117.29,5078.0,100.0726,100.1238,100.047,100.0556,5078.0
2017-12-26 13:30:00,117.3,117.3,117.15,117.15,8151.0,100.0641,100.0641,99.9361,99.9361,8151.0
2017-12-26 13:40:00,117.16,117.23,117.15,117.21,6345.0,99.9447,100.0044,99.9361,99.9873,6345.0
2017-12-26 13:50:00,117.21,117.25,117.18,117.22,6288.0,99.9873,100.0214,99.9617,99.9958,6288.0
2017-12-26 14:00:00,117.2,117.22,117.16,117.21,15042.0,99.9788,99.9958,99.9447,99.9873,15042.0
2017-12-26 14:10:00,117.22,117.31,117.22,117.28,11359.0,99.9958,100.0726,99.9958,100.047,11359.0
2017-12-26 14:20:00,117.29,117.33,117.29,117.33,9410.0,100.0556,100.0897,100.0556,100.0897,9410.0
2017-12-26 14:30:00,117.33,117.44,117.3,117.44,20284.0,100.0897,100.1835,100.0641,100.1835,20284.0
2017-12-26 14:40:00,117.42,117.48,117.31,117.35,16423.0,100.1665,100.2176,100.0726,100.1067,16423.0
2017-12-26 14:50:00,117.36,117.43,117.31,117.34,12383.0,100.1153,100.175,100.0726,100.0982,12383.0
2017-12-26 15:00:00,117.36,117.41,117.33,117.38,14517.0,100.1153,100.1579,100.0897,100.1323,14517.0
2017-12-26 15:10:00,117.37,117.47,117.37,117.39,15103.0,100.1238,100.2091,100.1238,100.1409,15103.0
2017-12-26 15:20:00,117.37,117.47,117.37,117.42,14628.0,100.1238,100.2091,100.1238,100.1665,14628.0
2017-12-26 15:30:00,117.42,117.51,117.4,117.45,24033.0,100.1665,100.2432,100.1494,100.192,24033.0
2017-12-26 15:40:00,117.46,117.54,117.45,117.46,30703.0,100.2006,100.2688,100.192,100.2006,30703.0
2017-12-26 15:50:00,117.46,117.61,117.46,117.58,75577.0,100.2006,100.3285,100.2006,100.3029,75577.0
2017-12-27 09:30:00,117.86,117.86,117.5,117.5,22540.0,100.5418,100.5418,100.2347,100.2347,22540.0
2017-12-27 09:40:00,117.52,117.72,117.23,117.38,12719.0,100.2518,100.4224,100.0044,100.1323,12719.0
2017-12-27 09:50:00,117.4,117.42,117.14,117.17,7508.0,100.1494,100.1665,99.9276,99.9532,7508.0
2017-12-27 10:00:00,117.15,117.54,117.15,117.49,13086.0,99.9361,100.2688,99.9361,100.2262,13086.0
2017-12-27 10:10:00,117.49,117.52,117.34,117.35,9480.0,100.2262,100.2518,100.0982,100.1067,9480.0
2017-12-27 10:20:00,117.37,117.48,117.35,117.42,7700.0,100.1238,100.2176,100.1067,100.1665,7700.0
2017-12-27 10:30:00,117.41,117.43,117.34,117.34,9135.0,100.1579,100.175,100.0982,100.0982,9135.0
2017-12-27 10:40:00,117.37,117.4,117.26,117.37,11848.0,100.1238,100.1494,100.03,100.1238,11848.0
2017-12-27 10:50:00,117.35,117.51,117.32,117.49,7539.0,100.1067,100.2432,100.0812,100.2262,7539.0
2017-12-27 11:00:00,117.46,117.52,117.37,117.37,6446.0,100.2006,100.2518,100.1238,100.1238,6446.0
2017-12-27 11:10:00,117.37,117.43,117.3,117.32,8928.0,100.1238,100.175,100.0641,100.0812,8928.0
2017-12-27 11:20:00,117.32,117.37,117.27,117.36,10529.0,100.0812,100.1238,100.0385,100.1153,10529.0
2017-12-27 11:30:00,117.38,117.38,117.24,117.26,5220.0,100.1323,100.1323,100.0129,100.03,5220.0
2017-12-27 11:40:00,117.24,117.25,117.1,117.1,6278.0,100.0129,100.0214,99.8935,99.8935,6278.0
2017-12-27 11:50:00,117.11,117.15,117.06,117.11,6888.0,99.902,99.9361,99.8594,99.902,6888.0
2017-12-27 12:00:00,117.09,117.11,117.0,117.08,6650.0,99.8849,99.902,99.8082,99.8764,6650.0
2017-12-27 12:10:00,117.08,117.12,117.04,117.06,4745.0,99.8764,99.9105,99.8423,99.8594,4745.0
2017-12-27 12:20:00,117.06,117.1,117.03,117.03,5900.0,99.8594,99.8935,99.8338,99.8338,5900.0
2017-12-27 12:30:00,117.03,117.04,117.0,117.01,4767.0,99.8338,99.8423,99.8082,99.8167,4767.0
2017-12-27 12:40:00,117.0,117.03,116.91,117.02,11691.0,99.8082,99.8338,99.7314,99.8252,11691.0
2017-12-27 12:50:00,117.04,117.05,117.0,117.0,5570.0,99.8423,99.8508,99.8082,99.8082,5570.0
2017-12-27 13:00:00,117.0,117.05,116.97,117.04,8802.0,99.8082,99.8508,99.7826,99.8423,8802.0
2017-12-27 13:10:00,117.07,117.09,117.04,117.06,2785.0,99.8679,99.8849,99.8423,99.8594,2785.0
2017-12-27 13:20:00,117.05,117.05,117.01,117.03,3796.0,99.8508,99.8508,99.8167,99.8338,3796.0
2017-12-27 13:30:00,117.03,117.07,117.0,117.06,4392.0,99.8338,99.8679,99.8082,99.8594,4392.0
2017-12-27 13:40:00,117.07,117.08,117.0,117.04,6061.0,99.8679,99.8764,99.8082,99.8423,6061.0
2017-12-27 13:50:00,117.04,117.08,117.0,117.08,5485.0,99.8423,99.8764,99.8082,99.8764,5485.0
2017-12-27 14:00:00,117.08,117.08,117.0,117.04,6308.0,99.8764,99.8764,99.8082,99.8423,6308.0
2017-12-27 14:10:00,117.04,117.08,117.03,117.04,8495.0,99.8423,99.8764,99.8338,99.8423,8495.0
2017-12-27 14:20:00,117.04,117.11,117.0,117.07,16953.0,99.8423,99.902,99.8082,99.8679,16953.0
2017-12-27 14:30:00,117.06,117.11,117.02,117.09,11447.0,99.8594,99.902,99.8252,99.8849,11447.0
2017-12-27 14:40:00,117.09,117.18,117.08,117.12,5152.0,99.8849,99.9617,99.8764,99.9105,5152.0
2017-12-27 14:50:00,117.11,117.21,117.08,117.2,9386.0,99.902,99.9873,99.8764,99.9788,9386.0
2017-12-27 15:00:00,117.19,117.28,117.19,117.25,15889.0,99.9703,100.047,99.9703,100.0214,15889.0
2017-12-27 15:10:00,117.26,117.29,117.24,117.24,12265.0,100.03,100.0556,100.0129,100.0129,12265.0
2017-12-27 15:20:00,117.25,117.32,117.22,117.22,11538.0,100.0214,100.0812,99.9958,99.9958,11538.0
2017-12-27 15:30:00,117.22,117.3,117.16,117.18,13789.0,99.9958,100.0641,99.9447,99.9617,13789.0
2017-12-27 15:40:00,117.16,117.19,117.14,117.18,23149.0,99.9447,99.9703,99.9276,99.9617,23149.0
2017-12-27 15:50:00,117.18,117.36,117.18,117.26,49381.0,99.9617,100.1153,99.9617,100.03,49381.0
2017-12-28 09:30:00,117.59,117.59,117.09,117.09,19970.0,100.3115,100.3115,99.8849,99.8849,19970.0
2017-12-28 09:40:00,117.11,117.18,117.0,117.05,13785.0,99.902,99.9617,99.8082,99.8508,13785.0
2017-12-28 09:50:00,117.11,117.22,117.0,117.07,12784.0,99.902,99.9958,99.8082,99.8679,12784.0
2017-12-28 10:00:00,117.12,117.12,117.0,117.03,10421.0,99.9105,99.9105,99.8082,99.8338,10421.0
2017-12-28 10:10:00,117.02,117.02,116.86,116.9,8776.0,99.8252,99.8252,99.6887,99.7229,8776.0
2017-12-28 10:20:00,116.89,116.91,116.65,116.65,9563.0,99.7143,99.7314,99.5096,99.5096,9563.0
2017-12-28 10:30:00,116.71,116.73,116.63,116.7,10338.0,99.5608,99.5778,99.4925,99.5523,10338.0
2017-12-28 10:40:00,116.7,116.73,116.65,116.66,17191.0,99.5523,99.5778,99.5096,99.5181,17191.0
2017-12-28 10:50:00,116.71,116.89,116.68,116.85,8608.0,99.5608,99.7143,99.5352,99.6802,8608.0
2017-12-28 11:00:00,116.88,116.98,116.88,116.93,11066.0,99.7058,99.7911,99.7058,99.7485,11066.0
2017-12-28 11:10:00,116.97,117.05,116.95,117.05,7914.0,99.7826,99.8508,99.7655,99.8508,7914.0
2017-12-28 11:20:00,117.04,117.04,116.91,116.93,6280.0,99.8423,99.8423,99.7314,99.7485,6280.0
2017-12-28 11:30:00,116.93,116.96,116.87,116.9,5168.0,99.7485,99.774,99.6973,99.7229,5168.0
2017-12-28 11:40:00,116.9,116.91,116.79,116.86,6290.0,99.7229,99.7314,99.629,99.6887,6290.0
2017-12-28 11:50:00,116.86,116.9,116.81,116.87,4695.0,99.6887,99.7229,99.6461,99.6973,4695.0
2017-12-28 12:00:00,116.87,116.94,116.86,116.92,5833.0,99.6973,99.757,99.6887,99.7399,5833.0
2017-12-28 12:10:00,116.92,116.95,116.86,116.89,3868.0,99.7399,99.7655,99.6887,99.7143,3868.0
2017-12-28 12:20:00,116.91,116.91,116.84,116.84,2157.0,99.7314,99.7314,99.6717,99.6717,2157.0
2017-12-28 12:30:00,116.83,116.87,116.81,116.85,3497.0,99.6632,99.6973,99.6461,99.6802,3497.0
2017-12-28 12:40:00,116.85,116.85,116.79,116.83,3109.0,99.6802,99.6802,99.629,99.6632,3109.0
2017-12-28 12:50:00,116.86,116.88,116.82,116.84,3989.0,99.6887,99.7058,99.6546,99.6717,3989.0
2017-12-28 13:00:00,116.84,116.86,116.81,116.82,3735.0,99.6717,99.6887,99.6461,99.6546,3735.0
2017-12-28 13:10:00,116.81,116.85,116.77,116.78,8268.0,99.6461,99.6802,99.612,99.6205,8268.0
2017-12-28 13:20:00,116.78,116.79,116.74,116.76,8174.0,99.6205,99.629,99.5864,99.6034,8174.0
2017-12-28 13:30:00,116.76,116.79,116.73,116.75,8566.0,99.6034,99.629,99.5778,99.5949,8566.0
2017-12-28 13:40:00,116.75,116.8,116.72,116.79,8486.0,99.5949,99.6376,99.5693,99.629,8486.0
2017-12-28 13:50:00,116.79,116.81,116.77,116.79,4087.0,99.629,99.6461,99.612,99.629,4087.0
2017-12-28 14:00:00,116.77,116.81,116.75,116.75,4969.0,99.612,99.6461,99.5949,99.5949,4969.0
2017-12-28 14:10:00,116.74,116.81,116.74,116.81,3683.0,99.5864,99.6461,99.5864,99.6461,3683.0
2017-12-28 14:20:00,116.81,116.81,116.73,116.75,7814.0,99.6461,99.6461,99.5778,99.5949,7814.0
2017-12-28 14:30:00,116.76,116.83,116.71,116.83,5931.0,99.6034,99.6632,99.5608,99.6632,5931.0
2017-12-28 14:40:00,116.84,116.88,116.81,116.81,3998.0,99.6717,99.7058,99.6461,99.6461,3998.0
2017-12-28 14:50:00,116.84,116.93,116.83,116.93,5915.0,99.6717,99.7485,99.6632,99.7485,5915.0
2017-12-28 15:00:00,116.95,116.96,116.91,116.94,9335.0,99.7655,99.774,99.7314,99.757,9335.0
2017-12-28 15:10:00,116.95,117.08,116.95,117.03,9069.0,99.7655,99.8764,99.7655,99.8338,9069.0
2017-12-28 15:20:00,117.07,117.08,117.01,117.03,10660.0,99.8679,99.8764,99.8167,99.8338,10660.0
2017-12-28 15:30:00,117.04,117.19,117.02,117.19,13240.0,99.8423,99.9703,99.8252,99.9703,13240.0
2017-12-28 15:40:00,117.19,117.22,117.15,117.18,21271.0,99.9703,99.9958,99.9361,99.9617,21271.0
2017-12-28 15:50:00,117.18,117.38,117.18,117.3,109216.0,99.9617,100.1323,99.9617,100.0641,109216.0
2017-12-29 09:30:00,116.64,117.6,116.64,117.6,53018.0,99.5011,100.32,99.5011,100.32,53018.0
2017-12-29 09:40:00,117.59,117.63,117.5,117.55,7435.0,100.3115,100.3456,100.2347,100.2774,7435.0
2017-12-29 09:50:00,117.58,117.6,117.41,117.52,8270.0,100.3029,100.32,100.1579,100.2518,8270.0
2017-12-29 10:00:00,117.53,117.56,117.25,117.25,8813.0,100.2603,100.2859,100.0214,100.0214,8813.0
2017-12-29 10:10:00,117.26,117.32,117.16,117.31,7664.0,100.03,100.0812,99.9447,100.0726,7664.0
2017-12-29 10:20:00,117.29,117.33,117.21,117.28,7819.0,100.0556,100.0897,99.9873,100.047,7819.0
2017-12-29 10:30:00,117.31,117.56,117.3,117.51,12216.0,100.0726,100.2859,100.0641,100.2432,12216.0
2017-12-29 10:40:00,117.52,117.55,117.35,117.36,8478.0,100.2518,100.2774,100.1067,100.1153,8478.0
2017-12-29 10:50:00,117.37,117.38,117.2,117.27,6608.0,100.1238,100.1323,99.9788,100.0385,6608.0
2017-12-29 11:00:00,117.27,117.27,117.07,117.2,9296.0,100.0385,100.0385,99.8679,99.9788,9296.0
2017-12-29 11:10:00,117.2,117.25,117.14,117.19,13159.0,99.9788,100.0214,99.9276,99.9703,13159.0
2017-12-29 11:20:00,117.21,117.29,117.18,117.23,7142.0,99.9873,100.0556,99.9617,100.0044,7142.0
2017-12-29 11:30:00,117.22,117.23,117.0,117.09,11835.0,99.9958,100.0044,99.8082,99.8849,11835.0
2017-12-29 11:40:00,117.1,117.17,117.08,117.13,4636.0,99.8935,99.9532,99.8764,99.9191,4636.0
2017-12-29 11:50:00,117.16,117.19,117.1,117.13,8563.0,99.9447,99.9703,99.8935,99.9191,8563.0
2017-12-29 12:00:00,117.12,117.21,117.11,117.15,7983.0,99.9105,99.9873,99.902,99.9361,7983.0
2017-12-29 12:10:00,117.18,117.27,117.18,117.27,11082.0,99.9617,100.0385,99.9617,100.0385,11082.0
2017-12-29 12:20:00,117.27,117.28,117.19,117.21,5475.0,100.0385,100.047,99.9703,99.9873,5475.0
2017-12-29 12:30:00,117.21,117.23,117.17,117.21,3600.0,99.9873,100.0044,99.9532,99.9873,3600.0
2017-12-29 12:40:00,117.2,117.24,117.12,117.13,7400.0,99.9788,100.0129,99.9105,99.9191,7400.0
2017-12-29 12:50:00,117.16,117.2,117.15,117.16,3862.0,99.9447,99.9788,99.9361,99.9447,3862.0
2017-12-29 13:00:00,117.17,117.19,117.13,117.15,8418.0,99.9532,99.9703,99.9191,99.9361,8418.0
2017-12-29 13:10:00,117.16,117.18,117.15,117.15,3050.0,99.9447,99.9617,99.9361,99.9361,3050.0
2017-12-29 13:20:00,117.15,117.21,117.15,117.2,5735.0,99.9361,99.9873,99.9361,99.9788,5735.0
2017-12-29 13:30:00,117.19,117.19,117.1,117.12,6038.0,99.9703,99.9703,99.8935,99.9105,6038.0
2017-12-29 13:40:00,117.16,117.17,117.05,117.12,5790.0,99.9447,99.9532,99.8508,99.9105,5790.0
2017-12-29 13:50:00,117.15,117.15,117.02,117.04,6991.0,99.9361,99.9361,99.8252,99.8423,6991.0
2017-12-29 14:00:00,117.05,117.12,117.05,117.11,6750.0,99.8508,99.9105,99.8508,99.902,6750.0
2017-12-29 14:10:00,117.11,117.2,117.1,117.2,5787.0,99.902,99.9788,99.8935,99.9788,5787.0
2017-12-29 14:20:00,117.2,117.25,117.17,117.22,6249.0,99.9788,100.0214,99.9532,99.9958,6249.0
2017-12-29 14:30:00,117.21,117.27,117.14,117.16,9367.0,99.9873,100.0385,99.9276,99.9447,9367.0
2017-12-29 14:40:00,117.17,117.22,117.15,117.16,6450.0,99.9532,99.9958,99.9361,99.9447,6450.0
2017-12-29 14:50:00,117.16,117.25,117.15,117.23,5756.0,99.9447,100.0214,99.9361,100.0044,5756.0
2017-12-29 15:00:00,117.23,117.28,117.2,117.28,14148.0,100.0044,100.047,99.9788,100.047,14148.0
2017-12-29 15:10:00,117.29,117.43,117.29,117.41,10980.0,100.0556,100.175,100.0556,100.1579,10980.0
2017-12-29 15:20:00,117.42,117.54,117.41,117.5,14853.0,100.1665,100.2688,100.1579,100.2347,14853.0
2017-12-29 15:30:00,117.49,117.51,117.32,117.33,15661.0,100.2262,100.2432,100.0812,100.0897,15661.0
2017-12-29 15:40:00,117.34,117.43,117.26,117.43,25693.0,100.0982,100.175,100.03,100.175,25693.0
2017-12-29 15:50:00,117.41,117.41,117.14,117.2,146830.0,100.1579,100.1579,99.9276,99.9788,146830.0
2018-01-02 09:30:00,116.17,116.45,115.71,115.98,207693.0,99.1001,99.339,98.7077,98.938,207693.0
2018-01-02 09:40:00,116.04,116.2,115.38,115.82,68105.0,98.9892,99.1257,98.4262,98.8016,68105.0
2018-01-02 09:50:00,115.76,115.85,115.35,115.76,50591.0,98.7504,98.8272,98.4006,98.7504,50591.0
2018-01-02 10:00:00,115.77,115.87,115.66,115.78,41897.0,98.7589,98.8442,98.6651,98.7674,41897.0
2018-01-02 10:10:00,115.81,115.87,115.75,115.8,31757.0,98.793,98.8442,98.7418,98.7845,31757.0
2018-01-02 10:20:00,115.8,115.86,115.54,115.83,54432.0,98.7845,98.8357,98.5627,98.8101,54432.0
2018-01-02 10:30:00,115.86,115.89,115.48,115.6,39770.0,98.8357,98.8613,98.5115,98.6139,39770.0
2018-01-02 10:40:00,115.65,115.77,115.59,115.74,19240.0,98.6565,98.7589,98.6054,98.7333,19240.0
2018-01-02 10:50:00,115.75,115.86,115.72,115.84,20769.0,98.7418,98.8357,98.7163,98.8186,20769.0
2018-01-02 11:00:00,115.85,115.86,115.78,115.82,19114.0,98.8272,98.8357,98.7674,98.8016,19114.0
2018-01-02 11:10:00,115.83,116.07,115.79,116.07,26890.0,98.8101,99.0148,98.776,99.0148,26890.0
2018-01-02 11:20:00,116.1,116.19,116.0,116.04,15468.0,99.0404,99.1172,98.9551,98.9892,15468.0
2018-01-02 11:30:00,116.01,116.13,115.93,115.93,21577.0,98.9636,99.066,98.8954,98.8954,21577.0
2018-01-02 11:40:00,115.92,115.98,115.81,115.91,13028.0,98.8869,98.938,98.793,98.8783,13028.0
2018-01-02 11:50:00,115.9,115.94,115.8,115.81,13888.0,98.8698,98.9039,98.7845,98.793,13888.0
2018-01-02 12:00:00,115.81,115.96,115.73,115.73,37163.0,98.793,98.921,98.7248,98.7248,37163.0
2018-01-02 12:10:00,115.76,115.77,115.59,115.67,46109.0,98.7504,98.7589,98.6054,98.6736,46109.0
2018-01-02 12:20:00,115.66,115.66,115.53,115.55,22758.0,98.6651,98.6651,98.5542,98.5712,22758.0
2018-01-02 12:30:00,115.55,115.59,115.42,115.43,15952.0,98.5712,98.6054,98.4603,98.4689,15952.0
2018-01-02 12:40:00,115.43,115.63,115.41,115.62,22745.0,98.4689,98.6395,98.4518,98.6309,22745.0
2018-01-02 12:50:00,115.62,115.7,115.53,115.53,20031.0,98.6309,98.6992,98.5542,98.5542,20031.0
2018-01-02 13:00:00,115.56,115.56,115.42,115.46,20604.0,98.5798,98.5798,98.4603,98.4945,20604.0
2018-01-02 13:10:00,115.44,115.55,115.42,115.43,23924.0,98.4774,98.5712,98.4603,98.4689,23924.0
2018-01-02 13:20:00,115.44,115.46,115.39,115.45,18974.0,98.4774,98.4945,98.4347,98.4859,18974.0
2018-01-02 13:30:00,115.44,115.5,115.41,115.48,11169.0,98.4774,98.5286,98.4518,98.5115,11169.0
2018-01-02 13:40:00,115.48,115.56,115.46,115.48,9659.0,98.5115,98.5798,98.4945,98.5115,9659.0
2018-01-02 13:50:00,115.48,115.48,115.33,115.38,18988.0,98.5115,98.5115,98.3836,98.4262,18988.0
2018-01-02 14:00:00,115.38,115.63,115.32,115.58,22843.0,98.4262,98.6395,98.375,98.5968,22843.0
2018-01-02 14:10:00,115.61,115.62,115.5,115.54,18604.0,98.6224,98.6309,98.5286,98.5627,18604.0
2018-01-02 14:20:00,115.55,115.65,115.51,115.64,19421.0,98.5712,98.6565,98.5371,98.648,19421.0
2018-01-02 14:30:00,115.62,115.69,115.42,115.42,20371.0,98.6309,98.6907,98.4603,98.4603,20371.0
2018-01-02 14:40:00,115.41,115.46,115.26,115.28,19442.0,98.4518,98.4945,98.3238,98.3409,19442.0
2018-01-02 14:50:00,115.28,115.35,115.25,115.35,22280.0,98.3409,98.4006,98.3153,98.4006,22280.0
2018-01-02 15:00:00,115.35,115.55,115.33,115.54,24720.0,98.4006,98.5712,98.3836,98.5627,24720.0
2018-01-02 15:10:00,115.55,115.7,115.53,115.61,26563.0,98.5712,98.6992,98.5542,98.6224,26563.0
2018-01-02 15:20:00,115.6,115.78,115.6,115.7,35619.0,98.6139,98.7674,98.6139,98.6992,35619.0
2018-01-02 15:30:00,115.71,115.74,115.58,115.68,38169.0,98.7077,98.7333,98.5968,98.6821,38169.0
2018-01-02 15:40:00,115.69,115.73,115.6,115.69,45720.0,98.6907,98.7248,98.6139,98.6907,45720.0
2018-01-02 15:50:00,115.69,116.2,115.69,115.98,190482.0,98.6907,99.1257,98.6907,98.938,190482.0
2018-01-03 09:30:00,116.18,116.57,115.6,116.41,53098.0,99.1087,99.4414,98.6139,99.3049,53098.0
2018-01-03 09:40:00,116.46,116.65,116.21,116.65,30822.0,99.3475,99.5096,99.1343,99.5096,30822.0
2018-01-03 09:50:00,116.6,116.79,116.45,116.76,31922.0,99.4669,99.629,99.339,99.6034,31922.0
2018-01-03 10:00:00,116.78,117.21,116.7,117.13,35200.0,99.6205,99.9873,99.5523,99.9191,35200.0
2018-01-03 10:10:00,117.1,117.11,116.93,117.02,23184.0,99.8935,99.902,99.7485,99.8252,23184.0
2018-01-03 10:20:00,117.0,117.05,116.88,117.05,26909.0,99.8082,99.8508,99.7058,99.8508,26909.0
2018-01-03 10:30:00,117.06,117.19,116.94,117.11,31475.0,99.8594,99.9703,99.757,99.902,31475.0
2018-01-03 10:40:00,117.09,117.22,117.0,117.0,29260.0,99.8849,99.9958,99.8082,99.8082,29260.0
2018-01-03 10:50:00,117.02,117.05,116.83,116.83,16214.0,99.8252,99.8508,99.6632,99.6632,16214.0
2018-01-03 11:00:00,116.84,116.99,116.81,116.99,17553.0,99.6717,99.7996,99.6461,99.7996,17553.0
2018-01-03 11:10:00,116.97,117.05,116.82,116.95,31239.0,99.7826,99.8508,99.6546,99.7655,31239.0
2018-01-03 11:20:00,116.97,117.02,116.81,116.93,23381.0,99.7826,99.8252,99.6461,99.7485,23381.0
2018-01-03 11:30:00,116.92,117.24,116.91,117.1,23402.0,99.7399,100.0129,99.7314,99.8935,23402.0
2018-01-03 11:40:00,117.1,117.39,117.09,117.3,30665.0,99.8935,100.1409,99.8849,100.0641,30665.0
2018-01-03 11:50:00,117.29,117.39,117.18,117.2,21002.0,100.0556,100.1409,99.9617,99.9788,21002.0
2018-01-03 12:00:00,117.22,117.39,117.19,117.24,17431.0,99.9958,100.1409,99.9703,100.0129,17431.0
2018-01-03 12:10:00,117.27,117.27,117.12,117.16,17927.0,100.0385,100.0385,99.9105,99.9447,17927.0
2018-01-03 12:20:00,117.15,117.3,117.12,117.25,14804.0,99.9361,100.0641,99.9105,100.0214,14804.0
2018-01-03 12:30:00,117.28,117.35,117.26,117.33,12708.0,100.047,100.1067,100.03,100.0897,12708.0
2018-01-03 12:40:00,117.35,117.54,117.29,117.53,20139.0,100.1067,100.2688,100.0556,100.2603,20139.0
2018-01-03 12:50:00,117.53,117.67,117.52,117.63,19101.0,100.2603,100.3797,100.2518,100.3456,19101.0
2018-01-03 13:00:00,117.65,117.7,117.59,117.61,20316.0,100.3627,100.4053,100.3115,100.3285,20316.0
2018-01-03 13:10:00,117.61,117.63,117.48,117.54,16478.0,100.3285,100.3456,100.2176,100.2688,16478.0
2018-01-03 13:20:00,117.53,117.57,117.34,117.35,23482.0,100.2603,100.2944,100.0982,100.1067,23482.0
2018-01-03 13:30:00,117.37,117.37,117.28,117.32,21478.0,100.1238,100.1238,100.047,100.0812,21478.0
2018-01-03 13:40:00,117.33,117.36,117.2,117.31,21082.0,100.0897,100.1153,99.9788,100.0726,21082.0
2018-01-03 13:50:00,117.3,117.34,117.26,117.26,16371.0,100.0641,100.0982,100.03,100.03,16371.0
2018-01-03 14:00:00,117.28,117.38,117.27,117.33,30428.0,100.047,100.1323,100.0385,100.0897,30428.0
2018-01-03 14:10:00,117.34,117.34,117.26,117.32,17432.0,100.0982,100.0982,100.03,100.0812,17432.0
2018-01-03 14:20:00,117.32,117.34,117.24,117.28,25828.0,100.0812,100.0982,100.0129,100.047,25828.0
2018-01-03 14:30:00,117.29,117.37,117.24,117.28,38351.0,100.0556,100.1238,100.0129,100.047,38351.0
2018-01-03 14:40:00,117.25,117.26,117.16,117.24,19921.0,100.0214,100.03,99.9447,100.0129,19921.0
2018-01-03 14:50:00,117.25,117.27,117.15,117.27,19934.0,100.0214,100.0385,99.9361,100.0385,19934.0
2018-01-03 15:00:00,117.26,117.26,117.1,117.13,28596.0,100.03,100.03,99.8935,99.9191,28596.0
2018-01-03 15:10:00,117.14,117.22,117.11,117.11,40945.0,99.9276,99.9958,99.902,99.902,40945.0
2018-01-03 15:20:00,117.12,117.27,117.12,117.27,21882.0,99.9105,100.0385,99.9105,100.0385,21882.0
2018-01-03 15:30:00,117.26,117.32,117.23,117.26,34610.0,100.03,100.0812,100.0044,100.03,34610.0
2018-01-03 15:40:00,117.26,117.32,117.23,117.24,62449.0,100.03,100.0812,100.0044,100.0129,62449.0
2018-01-03 15:50:00,117.24,117.37,117.18,117.24,112098.0,100.0129,100.1238,99.9617,100.0129,112098.0
2018-01-04 09:30:00,117.63,118.14,117.47,118.09,35775.0,100.3456,100.7807,100.2091,100.738,35775.0
2018-01-04 09:40:00,118.11,118.47,118.02,118.29,41214.0,100.7551,101.0622,100.6783,100.9086,41214.0
2018-01-04 09:50:00,118.27,118.28,118.0,118.26,20256.0,100.8916,100.9001,100.6612,100.883,20256.0
2018-01-04 10:00:00,118.21,118.4,118.11,118.3,12147.0,100.8404,101.0025,100.7551,100.9172,12147.0
2018-01-04 10:10:00,118.31,118.39,118.26,118.27,14585.0,100.9257,100.9939,100.883,100.8916,14585.0
2018-01-04 10:20:00,118.28,118.4,118.19,118.32,14693.0,100.9001,101.0025,100.8233,100.9342,14693.0
2018-01-04 10:30:00,118.35,118.35,118.19,118.22,25575.0,100.9598,100.9598,100.8233,100.8489,25575.0
2018-01-04 10:40:00,118.22,118.27,117.92,118.02,67763.0,100.8489,100.8916,100.593,100.6783,67763.0
2018-01-04 10:50:00,118.02,118.25,118.02,118.18,34028.0,100.6783,100.8745,100.6783,100.8148,34028.0
2018-01-04 11:00:00,118.17,118.27,118.17,118.23,14281.0,100.8063,100.8916,100.8063,100.8574,14281.0
2018-01-04 11:10:00,118.24,118.28,118.16,118.19,14481.0,100.866,100.9001,100.7977,100.8233,14481.0
2018-01-04 11:20:00,118.18,118.36,118.18,118.27,13319.0,100.8148,100.9683,100.8148,100.8916,13319.0
2018-01-04 11:30:00,118.29,118.44,118.29,118.34,8162.0,100.9086,101.0366,100.9086,100.9513,8162.0
2018-01-04 11:40:00,118.33,118.36,118.3,118.36,11823.0,100.9427,100.9683,100.9172,100.9683,11823.0
2018-01-04 11:50:00,118.37,118.56,118.29,118.56,21540.0,100.9769,101.1389,100.9086,101.1389,21540.0
2018-01-04 12:00:00,118.56,118.84,118.56,118.79,9899.0,101.1389,101.3778,101.1389,101.3352,9899.0
2018-01-04 12:10:00,118.81,118.83,118.74,118.79,16144.0,101.3522,101.3693,101.2925,101.3352,16144.0
2018-01-04 12:20:00,118.8,118.81,118.65,118.67,12480.0,101.3437,101.3522,101.2157,101.2328,12480.0
2018-01-04 12:30:00,118.68,118.86,118.67,118.84,17666.0,101.2413,101.3949,101.2328,101.3778,17666.0
2018-01-04 12:40:00,118.83,118.9,118.8,118.88,17529.0,101.3693,101.429,101.3437,101.4119,17529.0
2018-01-04 12:50:00,118.86,118.9,118.77,118.82,13986.0,101.3949,101.429,101.3181,101.3607,13986.0
2018-01-04 13:00:00,118.8,118.83,118.71,118.72,9215.0,101.3437,101.3693,101.2669,101.2754,9215.0
2018-01-04 13:10:00,118.74,118.85,118.7,118.82,11141.0,101.2925,101.3863,101.2584,101.3607,11141.0
2018-01-04 13:20:00,118.8,118.87,118.73,118.78,22314.0,101.3437,101.4034,101.284,101.3266,22314.0
2018-01-04 13:30:00,118.77,118.79,118.7,118.76,14256.0,101.3181,101.3352,101.2584,101.3096,14256.0
2018-01-04 13:40:00,118.76,118.79,118.72,118.72,12726.0,101.3096,101.3352,101.2754,101.2754,12726.0
2018-01-04 13:50:00,118.7,118.7,118.62,118.69,12390.0,101.2584,101.2584,101.1901,101.2498,12390.0
2018-01-04 14:00:00,118.68,118.69,118.54,118.59,18700.0,101.2413,101.2498,101.1219,101.1645,18700.0
2018-01-04 14:10:00,118.61,118.65,118.57,118.57,17563.0,101.1816,101.2157,101.1475,101.1475,17563.0
2018-01-04 14:20:00,118.56,118.6,118.49,118.53,12923.0,101.1389,101.1731,101.0792,101.1134,12923.0
2018-01-04 14:30:00,118.53,118.53,118.37,118.38,15695.0,101.1134,101.1134,100.9769,100.9854,15695.0
2018-01-04 14:40:00,118.37,118.45,118.36,118.43,8548.0,100.9769,101.0451,100.9683,101.028,8548.0
2018-01-04 14:50:00,118.43,118.51,118.34,118.34,26035.0,101.028,101.0963,100.9513,100.9513,26035.0
2018-01-04 15:00:00,118.35,118.39,118.3,118.31,18717.0,100.9598,100.9939,100.9172,100.9257,18717.0
2018-01-04 15:10:00,118.31,118.32,118.21,118.26,27288.0,100.9257,100.9342,100.8404,100.883,27288.0
2018-01-04 15:20:00,118.26,118.28,118.23,118.27,16749.0,100.883,100.9001,100.8574,100.8916,16749.0
2018-01-04 15:30:00,118.26,118.29,118.22,118.25,29899.0,100.883,100.9086,100.8489,100.8745,29899.0
2018-01-04 15:40:00,118.25,118.27,118.18,118.21,36153.0,100.8745,100.8916,100.8148,100.8404,36153.0
2018-01-04 15:50:00,118.2,118.45,118.18,118.36,93726.0,100.8318,101.0451,100.8148,100.9683,93726.0
2018-01-05 09:30:00,118.55,118.77,117.98,117.98,63433.0,101.1304,101.3181,100.6442,100.6442,63433.0
2018-01-05 09:40:00,117.98,118.07,117.68,117.79,24755.0,100.6442,100.7209,100.3883,100.4821,24755.0
2018-01-05 09:50:00,117.76,117.8,117.32,117.33,20671.0,100.4565,100.4906,100.0812,100.0897,20671.0
2018-01-05 10:00:00,117.42,117.62,117.35,117.45,12639.0,100.1665,100.3371,100.1067,100.192,12639.0
2018-01-05 10:10:00,117.46,117.58,117.31,117.58,21985.0,100.2006,100.3029,100.0726,100.3029,21985.0
2018-01-05 10:20:00,117.6,117.6,117.47,117.54,18991.0,100.32,100.32,100.2091,100.2688,18991.0
2018-01-05 10:30:00,117.54,117.63,117.49,117.62,18198.0,100.2688,100.3456,100.2262,100.3371,18198.0
2018-01-05 10:40:00,117.61,117.69,117.49,117.58,10834.0,100.3285,100.3968,100.2262,100.3029,10834.0
2018-01-05 10:50:00,117.58,117.74,117.26,117.64,45567.0,100.3029,100.4394,100.03,100.3541,45567.0
2018-01-05 11:00:00,117.66,117.66,117.54,117.65,11188.0,100.3712,100.3712,100.2688,100.3627,11188.0
2018-01-05 11:10:00,117.61,117.62,117.48,117.58,10081.0,100.3285,100.3371,100.2176,100.3029,10081.0
2018-01-05 11:20:00,117.56,117.61,117.43,117.48,17271.0,100.2859,100.3285,100.175,100.2176,17271.0
2018-01-05 11:30:00,117.5,117.6,117.48,117.54,14163.0,100.2347,100.32,100.2176,100.2688,14163.0
2018-01-05 11:40:00,117.52,117.56,117.41,117.45,9747.0,100.2518,100.2859,100.1579,100.192,9747.0
2018-01-05 11:50:00,117.45,117.58,117.44,117.53,8227.0,100.192,100.3029,100.1835,100.2603,8227.0
2018-01-05 12:00:00,117.52,117.58,117.47,117.55,8501.0,100.2518,100.3029,100.2091,100.2774,8501.0
2018-01-05 12:10:00,117.54,117.79,117.54,117.79,9622.0,100.2688,100.4821,100.2688,100.4821,9622.0
2018-01-05 12:20:00,117.81,117.81,117.67,117.7,9685.0,100.4992,100.4992,100.3797,100.4053,9685.0
2018-01-05 12:30:00,117.67,117.71,117.61,117.61,8296.0,100.3797,100.4138,100.3285,100.3285,8296.0
2018-01-05 12:40:00,117.64,117.68,117.59,117.59,6791.0,100.3541,100.3883,100.3115,100.3115,6791.0
2018-01-05 12:50:00,117.58,117.63,117.53,117.62,11246.0,100.3029,100.3456,100.2603,100.3371,11246.0
2018-01-05 13:00:00,117.64,117.66,117.59,117.63,9566.0,100.3541,100.3712,100.3115,100.3456,9566.0
2018-01-05 13:10:00,117.63,117.71,117.6,117.71,6700.0,100.3456,100.4138,100.32,100.4138,6700.0
2018-01-05 13:20:00,117.67,117.7,117.59,117.61,8619.0,100.3797,100.4053,100.3115,100.3285,8619.0
2018-01-05 13:30:00,117.62,117.69,117.61,117.67,9026.0,100.3371,100.3968,100.3285,100.3797,9026.0
2018-01-05 13:40:00,117.68,117.69,117.59,117.61,12093.0,100.3883,100.3968,100.3115,100.3285,12093.0
2018-01-05 13:50:00,117.6,117.7,117.6,117.66,7166.0,100.32,100.4053,100.32,100.3712,7166.0
2018-01-05 14:00:00,117.66,117.69,117.54,117.54,6600.0,100.3712,100.3968,100.2688,100.2688,6600.0
2018-01-05 14:10:00,117.53,117.6,117.52,117.56,13336.0,100.2603,100.32,100.2518,100.2859,13336.0
2018-01-05 14:20:00,117.56,117.71,117.55,117.69,8738.0,100.2859,100.4138,100.2774,100.3968,8738.0
2018-01-05 14:30:00,117.7,117.76,117.66,117.76,13983.0,100.4053,100.4565,100.3712,100.4565,13983.0
2018-01-05 14:40:00,117.76,117.78,117.68,117.7,10237.0,100.4565,100.4736,100.3883,100.4053,10237.0
2018-01-05 14:50:00,117.69,117.73,117.64,117.67,14020.0,100.3968,100.4309,100.3541,100.3797,14020.0
2018-01-05 15:00:00,117.68,117.83,117.65,117.8,15229.0,100.3883,100.5162,100.3627,100.4906,15229.0
2018-01-05 15:10:00,117.81,117.82,117.75,117.81,13517.0,100.4992,100.5077,100.448,100.4992,13517.0
2018-01-05 15:20:00,117.82,117.91,117.82,117.91,13134.0,100.5077,100.5845,100.5077,100.5845,13134.0
2018-01-05 15:30:00,117.92,117.98,117.86,117.97,27380.0,100.593,100.6442,100.5418,100.6356,27380.0
2018-01-05 15:40:00,117.98,118.14,117.91,118.13,45338.0,100.6442,100.7807,100.5845,100.7721,45338.0
2018-01-05 15:50:00,118.14,118.41,118.14,118.29,243354.0,100.7807,101.011,100.7807,100.9086,243354.0
2018-01-08 09:30:00,118.37,118.39,117.89,117.91,43313.0,100.9769,100.9939,100.5674,100.5845,43313.0
2018-01-08 09:40:00,117.99,118.36,117.99,118.32,19767.0,100.6527,100.9683,100.6527,100.9342,19767.0
2018-01-08 09:50:00,118.31,118.58,118.24,118.58,20812.0,100.9257,101.156,100.866,101.156,20812.0
2018-01-08 10:00:00,118.48,118.51,118.03,118.03,7890.0,101.0707,101.0963,100.6868,100.6868,7890.0
2018-01-08 10:10:00,118.04,118.26,118.01,118.01,13993.0,100.6954,100.883,100.6698,100.6698,13993.0
2018-01-08 10:20:00,117.99,118.09,117.95,117.99,12565.0,100.6527,100.738,100.6186,100.6527,12565.0
2018-01-08 10:30:00,117.98,118.16,117.94,118.11,20319.0,100.6442,100.7977,100.61,100.7551,20319.0
2018-01-08 10:40:00,118.11,118.29,118.09,118.23,9259.0,100.7551,100.9086,100.738,100.8574,9259.0
2018-01-08 10:50:00,118.22,118.25,118.11,118.11,6529.0,100.8489,100.8745,100.7551,100.7551,6529.0
2018-01-08 11:00:00,118.1,118.22,117.99,118.13,55831.0,100.7465,100.8489,100.6527,100.7721,55831.0
2018-01-08 11:10:00,118.14,118.17,117.96,117.99,50396.0,100.7807,100.8063,100.6271,100.6527,50396.0
2018-01-08 11:20:00,117.99,117.99,117.79,117.84,32372.0,100.6527,100.6527,100.4821,100.5247,32372.0
2018-01-08 11:30:00,117.83,117.86,117.57,117.58,86350.0,100.5162,100.5418,100.2944,100.3029,86350.0
2018-01-08 11:40:00,117.61,117.65,117.45,117.49,54082.0,100.3285,100.3627,100.192,100.2262,54082.0
2018-01-08 11:50:00,117.53,117.77,117.46,117.66,53766.0,100.2603,100.465,100.2006,100.3712,53766.0
2018-01-08 12:00:00,117.69,117.69,117.49,117.49,11334.0,100.3968,100.3968,100.2262,100.2262,11334.0
2018-01-08 12:10:00,117.49,117.49,117.39,117.49,14838.0,100.2262,100.2262,100.1409,100.2262,14838.0
2018-01-08 12:20:00,117.5,117.57,117.45,117.55,9425.0,100.2347,100.2944,100.192,100.2774,9425.0
2018-01-08 12:30:00,117.59,117.79,117.59,117.79,17175.0,100.3115,100.4821,100.3115,100.4821,17175.0
2018-01-08 12:40:00,117.8,117.92,117.67,117.89,19438.0,100.4906,100.593,100.3797,100.5674,19438.0
2018-01-08 12:50:00,117.91,117.96,117.81,117.92,12656.0,100.5845,100.6271,100.4992,100.593,12656.0
2018-01-08 13:00:00,117.91,117.93,117.82,117.93,12657.0,100.5845,100.6015,100.5077,100.6015,12657.0
2018-01-08 13:10:00,117.9,118.02,117.87,118.0,8806.0,100.5759,100.6783,100.5503,100.6612,8806.0
2018-01-08 13:20:00,118.0,118.08,117.98,118.08,7831.0,100.6612,100.7295,100.6442,100.7295,7831.0
2018-01-08 13:30:00,118.07,118.1,118.02,118.03,11392.0,100.7209,100.7465,100.6783,100.6868,11392.0
2018-01-08 13:40:00,118.03,118.03,117.92,117.94,10250.0,100.6868,100.6868,100.593,100.61,10250.0
2018-01-08 13:50:00,117.93,118.04,117.92,117.98,50048.0,100.6015,100.6954,100.593,100.6442,50048.0
2018-01-08 14:00:00,117.99,118.0,117.75,117.76,15645.0,100.6527,100.6612,100.448,100.4565,15645.0
2018-01-08 14:10:00,117.75,117.89,117.73,117.81,40838.0,100.448,100.5674,100.4309,100.4992,40838.0
2018-01-08 14:20:00,117.8,117.86,117.72,117.76,12809.0,100.4906,100.5418,100.4224,100.4565,12809.0
2018-01-08 14:30:00,117.77,117.83,117.69,117.72,25978.0,100.465,100.5162,100.3968,100.4224,25978.0
2018-01-08 14:40:00,117.71,117.82,117.68,117.7,22250.0,100.4138,100.5077,100.3883,100.4053,22250.0
2018-01-08 14:50:00,117.7,117.75,117.68,117.74,18164.0,100.4053,100.448,100.3883,100.4394,18164.0
2018-01-08 15:00:00,117.75,117.75,117.65,117.67,23812.0,100.448,100.448,100.3627,100.3797,23812.0
2018-01-08 15:10:00,117.68,117.7,117.5,117.55,67243.0,100.3883,100.4053,100.2347,100.2774,67243.0
2018-01-08 15:20:00,117.56,117.58,117.43,117.49,80505.0,100.2859,100.3029,100.175,100.2262,80505.0
2018-01-08 15:30:00,117.5,117.76,117.42,117.71,78941.0,100.2347,100.4565,100.1665,100.4138,78941.0
2018-01-08 15:40:00,117.71,117.78,117.68,117.75,60474.0,100.4138,100.4736,100.3883,100.448,60474.0
2018-01-08 15:50:00,117.76,118.17,117.76,117.88,175866.0,100.4565,100.8063,100.4565,100.5589,175866.0
2018-01-09 09:30:00,117.75,118.15,117.5,118.06,44611.0,100.448,100.7892,100.2347,100.7124,44611.0
2018-01-09 09:40:00,118.01,118.45,117.99,118.19,28391.0,100.6698,101.0451,100.6527,100.8233,28391.0
2018-01-09 09:50:00,118.11,118.11,117.89,117.9,37207.0,100.7551,100.7551,100.5674,100.5759,37207.0
2018-01-09 10:00:00,117.88,118.25,117.88,118.11,63662.0,100.5589,100.8745,100.5589,100.7551,63662.0
2018-01-09 10:10:00,118.06,118.39,117.97,118.39,33683.0,100.7124,100.9939,100.6356,100.9939,33683.0
2018-01-09 10:20:00,118.37,118.48,118.23,118.45,23745.0,100.9769,101.0707,100.8574,101.0451,23745.0
2018-01-09 10:30:00,118.45,118.55,118.38,118.4,31667.0,101.0451,101.1304,100.9854,101.0025,31667.0
2018-01-09 10:40:00,118.41,118.42,118.16,118.36,111567.0,101.011,101.0195,100.7977,100.9683,111567.0
2018-01-09 10:50:00,118.36,118.57,118.29,118.47,21825.0,100.9683,101.1475,100.9086,101.0622,21825.0
2018-01-09 11:00:00,118.47,118.72,118.46,118.72,10719.0,101.0622,101.2754,101.0536,101.2754,10719.0
2018-01-09 11:10:00,118.72,118.85,118.71,118.82,17348.0,101.2754,101.3863,101.2669,101.3607,17348.0
2018-01-09 11:20:00,118.84,118.84,118.71,118.73,13631.0,101.3778,101.3778,101.2669,101.284,13631.0
2018-01-09 11:30:00,118.76,118.82,118.67,118.78,17588.0,101.3096,101.3607,101.2328,101.3266,17588.0
2018-01-09 11:40:00,118.75,118.87,118.74,118.84,10143.0,101.301,101.4034,101.2925,101.3778,10143.0
2018-01-09 11:50:00,118.84,118.89,118.79,118.85,16885.0,101.3778,101.4205,101.3352,101.3863,16885.0
2018-01-09 12:00:00,118.86,118.98,118.83,118.84,17435.0,101.3949,101.4972,101.3693,101.3778,17435.0
2018-01-09 12:10:00,118.83,118.88,118.78,118.81,15754.0,101.3693,101.4119,101.3266,101.3522,15754.0
2018-01-09 12:20:00,118.8,118.9,118.8,118.85,40248.0,101.3437,101.429,101.3437,101.3863,40248.0
2018-01-09 12:30:00,118.85,118.85,118.75,118.82,11173.0,101.3863,101.3863,101.301,101.3607,11173.0
2018-01-09 12:40:00,118.81,118.94,118.76,118.92,8949.0,101.3522,101.4631,101.3096,101.446,8949.0
2018-01-09 12:50:00,118.93,118.97,118.84,118.89,12120.0,101.4546,101.4887,101.3778,101.4205,12120.0
2018-01-09 13:00:00,118.9,118.99,118.89,118.99,8523.0,101.429,101.5058,101.4205,101.5058,8523.0
2018-01-09 13:10:00,118.98,119.0,118.88,118.93,10653.0,101.4972,101.5143,101.4119,101.4546,10653.0
2018-01-09 13:20:00,118.93,118.98,118.89,118.95,12101.0,101.4546,101.4972,101.4205,101.4716,12101.0
2018-01-09 13:30:00,118.96,119.03,118.91,118.96,26886.0,101.4802,101.5399,101.4375,101.4802,26886.0
2018-01-09 13:40:00,118.97,119.02,118.89,118.94,14598.0,101.4887,101.5314,101.4205,101.4631,14598.0
2018-01-09 13:50:00,118.94,118.96,118.9,118.95,11889.0,101.4631,101.4802,101.429,101.4716,11889.0
2018-01-09 14:00:00,118.94,118.95,118.83,118.84,15169.0,101.4631,101.4716,101.3693,101.3778,15169.0
2018-01-09 14:10:00,118.84,118.85,118.74,118.8,18559.0,101.3778,101.3863,101.2925,101.3437,18559.0
2018-01-09 14:20:00,118.8,118.81,118.71,118.73,10421.0,101.3437,101.3522,101.2669,101.284,10421.0
2018-01-09 14:30:00,118.73,118.73,118.68,118.7,19062.0,101.284,101.284,101.2413,101.2584,19062.0
2018-01-09 14:40:00,118.69,118.72,118.59,118.7,10966.0,101.2498,101.2754,101.1645,101.2584,10966.0
2018-01-09 14:50:00,118.72,118.89,118.62,118.65,22648.0,101.2754,101.4205,101.1901,101.2157,22648.0
2018-01-09 15:00:00,118.62,118.67,118.58,118.62,13230.0,101.1901,101.2328,101.156,101.1901,13230.0
2018-01-09 15:10:00,118.62,118.66,118.59,118.65,16398.0,101.1901,101.2243,101.1645,101.2157,16398.0
2018-01-09 15:20:00,118.64,118.73,118.62,118.72,24952.0,101.2072,101.284,101.1901,101.2754,24952.0
2018-01-09 15:30:00,118.73,118.98,118.73,118.95,43367.0,101.284,101.4972,101.284,101.4716,43367.0
2018-01-09 15:40:00,118.95,118.97,118.72,118.74,42100.0,101.4716,101.4887,101.2754,101.2925,42100.0
2018-01-09 15:50:00,118.75,118.81,118.62,118.77,128071.0,101.301,101.3522,101.1901,101.3181,128071.0
2018-01-10 09:30:00,118.28,118.4,117.86,118.18,136050.0,100.9001,101.0025,100.5418,100.8148,136050.0
2018-01-10 09:40:00,118.12,118.12,117.27,117.4,85051.0,100.7636,100.7636,100.0385,100.1494,85051.0
2018-01-10 09:50:00,117.37,117.56,117.16,117.18,98990.0,100.1238,100.2859,99.9447,99.9617,98990.0
2018-01-10 10:00:00,117.18,117.53,117.05,117.26,18923.0,99.9617,100.2603,99.8508,100.03,18923.0
2018-01-10 10:10:00,117.29,117.58,117.29,117.57,17636.0,100.0556,100.3029,100.0556,100.2944,17636.0
2018-01-10 10:20:00,117.55,117.71,117.54,117.57,28181.0,100.2774,100.4138,100.2688,100.2944,28181.0
2018-01-10 10:30:00,117.54,117.67,117.5,117.67,24263.0,100.2688,100.3797,100.2347,100.3797,24263.0
2018-01-10 10:40:00,117.7,117.78,117.62,117.67,11205.0,100.4053,100.4736,100.3371,100.3797,11205.0
2018-01-10 10:50:00,117.67,117.73,117.52,117.59,21317.0,100.3797,100.4309,100.2518,100.3115,21317.0
2018-01-10 11:00:00,117.59,117.77,117.57,117.63,12637.0,100.3115,100.465,100.2944,100.3456,12637.0
2018-01-10 11:10:00,117.68,117.72,117.62,117.68,9911.0,100.3883,100.4224,100.3371,100.3883,9911.0
2018-01-10 11:20:00,117.66,117.66,117.39,117.39,12659.0,100.3712,100.3712,100.1409,100.1409,12659.0
2018-01-10 11:30:00,117.4,117.44,117.29,117.36,10667.0,100.1494,100.1835,100.0556,100.1153,10667.0
2018-01-10 11:40:00,117.38,117.38,117.18,117.32,9791.0,100.1323,100.1323,99.9617,100.0812,9791.0
2018-01-10 11:50:00,117.32,117.41,117.18,117.23,11268.0,100.0812,100.1579,99.9617,100.0044,11268.0
2018-01-10 12:00:00,117.22,117.45,117.18,117.42,13764.0,99.9958,100.192,99.9617,100.1665,13764.0
2018-01-10 12:10:00,117.41,117.59,117.38,117.57,13320.0,100.1579,100.3115,100.1323,100.2944,13320.0
2018-01-10 12:20:00,117.6,117.7,117.56,117.63,10588.0,100.32,100.4053,100.2859,100.3456,10588.0
2018-01-10 12:30:00,117.62,117.69,117.59,117.62,5645.0,100.3371,100.3968,100.3115,100.3371,5645.0
2018-01-10 12:40:00,117.62,117.64,117.54,117.6,9676.0,100.3371,100.3541,100.2688,100.32,9676.0
2018-01-10 12:50:00,117.59,117.59,117.5,117.53,8056.0,100.3115,100.3115,100.2347,100.2603,8056.0
2018-01-10 13:00:00,117.57,117.63,117.53,117.6,10606.0,100.2944,100.3456,100.2603,100.32,10606.0
2018-01-10 13:10:00,117.61,117.62,117.48,117.55,7124.0,100.3285,100.3371,100.2176,100.2774,7124.0
2018-01-10 13:20:00,117.51,117.53,117.4,117.43,7406.0,100.2432,100.2603,100.1494,100.175,7406.0
2018-01-10 13:30:00,117.43,117.6,117.43,117.57,10758.0,100.175,100.32,100.175,100.2944,10758.0
2018-01-10 13:40:00,117.55,117.63,117.55,117.61,10566.0,100.2774,100.3456,100.2774,100.3285,10566.0
2018-01-10 13:50:00,117.62,117.71,117.6,117.68,12089.0,100.3371,100.4138,100.32,100.3883,12089.0
2018-01-10 14:00:00,117.67,117.68,117.61,117.64,6334.0,100.3797,100.3883,100.3285,100.3541,6334.0
2018-01-10 14:10:00,117.62,117.63,117.53,117.53,10746.0,100.3371,100.3456,100.2603,100.2603,10746.0
2018-01-10 14:20:00,117.54,117.58,117.35,117.39,25185.0,100.2688,100.3029,100.1067,100.1409,25185.0
2018-01-10 14:30:00,117.38,117.48,117.34,117.42,37878.0,100.1323,100.2176,100.0982,100.1665,37878.0
2018-01-10 14:40:00,117.4,117.54,117.37,117.51,8248.0,100.1494,100.2688,100.1238,100.2432,8248.0
2018-01-10 14:50:00,117.52,117.67,117.52,117.63,11225.0,100.2518,100.3797,100.2518,100.3456,11225.0
2018-01-10 15:00:00,117.63,117.77,117.6,117.7,17525.0,100.3456,100.465,100.32,100.4053,17525.0
2018-01-10 15:10:00,117.7,117.79,117.66,117.71,19526.0,100.4053,100.4821,100.3712,100.4138,19526.0
2018-01-10 15:20:00,117.69,117.79,117.69,117.77,15740.0,100.3968,100.4821,100.3968,100.465,15740.0
2018-01-10 15:30:00,117.77,117.89,117.73,117.85,22456.0,100.465,100.5674,100.4309,100.5333,22456.0
2018-01-10 15:40:00,117.86,117.91,117.79,117.82,27626.0,100.5418,100.5845,100.4821,100.5077,27626.0
2018-01-10 15:50:00,117.83,117.84,117.57,117.66,138114.0,100.5162,100.5247,100.2944,100.3712,138114.0
2018-01-11 09:30:00,117.76,117.78,116.81,116.9,31929.0,100.4565,100.4736,99.6461,99.7229,31929.0
2018-01-11 09:40:00,116.86,116.94,116.41,116.44,21809.0,99.6887,99.757,99.3049,99.3305,21809.0
2018-01-11 09:50:00,116.43,116.81,116.43,116.55,28791.0,99.3219,99.6461,99.3219,99.4243,28791.0
2018-01-11 10:00:00,116.52,116.91,116.51,116.91,17355.0,99.3987,99.7314,99.3902,99.7314,17355.0
2018-01-11 10:10:00,116.93,116.95,116.71,116.73,21006.0,99.7485,99.7655,99.5608,99.5778,21006.0
2018-01-11 10:20:00,116.73,116.76,116.46,116.64,64638.0,99.5778,99.6034,99.3475,99.5011,64638.0
2018-01-11 10:30:00,116.63,116.65,116.29,116.41,41519.0,99.4925,99.5096,99.2025,99.3049,41519.0
2018-01-11 10:40:00,116.42,116.43,116.28,116.38,21002.0,99.3134,99.3219,99.194,99.2793,21002.0
2018-01-11 10:50:00,116.39,116.59,116.38,116.51,12656.0,99.2878,99.4584,99.2793,99.3902,12656.0
2018-01-11 11:00:00,116.52,116.69,116.5,116.69,9793.0,99.3987,99.5437,99.3816,99.5437,9793.0
2018-01-11 11:10:00,116.7,116.77,116.66,116.76,9165.0,99.5523,99.612,99.5181,99.6034,9165.0
2018-01-11 11:20:00,116.79,116.79,116.6,116.62,15822.0,99.629,99.629,99.4669,99.484,15822.0
2018-01-11 11:30:00,116.6,116.62,116.51,116.54,10560.0,99.4669,99.484,99.3902,99.4158,10560.0
2018-01-11 11:40:00,116.54,116.55,116.38,116.41,33891.0,99.4158,99.4243,99.2793,99.3049,33891.0
2018-01-11 11:50:00,116.41,116.93,116.41,116.85,26936.0,99.3049,99.7485,99.3049,99.6802,26936.0
2018-01-11 12:00:00,116.83,116.91,116.78,116.9,7610.0,99.6632,99.7314,99.6205,99.7229,7610.0
2018-01-11 12:10:00,116.91,117.05,116.89,117.0,7583.0,99.7314,99.8508,99.7143,99.8082,7583.0
2018-01-11 12:20:00,117.04,117.15,117.0,117.08,6086.0,99.8423,99.9361,99.8082,99.8764,6086.0
2018-01-11 12:30:00,117.09,117.34,117.09,117.34,10654.0,99.8849,100.0982,99.8849,100.0982,10654.0
2018-01-11 12:40:00,117.31,117.4,117.29,117.35,6660.0,100.0726,100.1494,100.0556,100.1067,6660.0
2018-01-11 12:50:00,117.33,117.39,117.14,117.14,11585.0,100.0897,100.1409,99.9276,99.9276,11585.0
2018-01-11 13:00:00,117.13,117.15,117.03,117.09,14761.0,99.9191,99.9361,99.8338,99.8849,14761.0
2018-01-11 13:10:00,117.11,117.17,117.02,117.03,14080.0,99.902,99.9532,99.8252,99.8338,14080.0
2018-01-11 13:20:00,117.04,117.04,116.91,116.98,17250.0,99.8423,99.8423,99.7314,99.7911,17250.0
2018-01-11 13:30:00,116.99,117.0,116.89,116.96,10850.0,99.7996,99.8082,99.7143,99.774,10850.0
2018-01-11 13:40:00,116.96,117.16,116.95,117.07,9111.0,99.774,99.9447,99.7655,99.8679,9111.0
2018-01-11 13:50:00,117.08,117.11,117.01,117.07,6984.0,99.8764,99.902,99.8167,99.8679,6984.0
2018-01-11 14:00:00,117.06,117.06,117.0,117.06,6442.0,99.8594,99.8594,99.8082,99.8594,6442.0
2018-01-11 14:10:00,117.04,117.42,117.02,117.21,30014.0,99.8423,100.1665,99.8252,99.9873,30014.0
2018-01-11 14:20:00,117.21,117.21,117.07,117.08,10643.0,99.9873,99.9873,99.8679,99.8764,10643.0
2018-01-11 14:30:00,117.06,117.14,117.04,117.13,9032.0,99.8594,99.9276,99.8423,99.9191,9032.0
2018-01-11 14:40:00,117.09,117.1,116.98,116.98,14154.0,99.8849,99.8935,99.7911,99.7911,14154.0
2018-01-11 14:50:00,117.02,117.16,117.02,117.15,8611.0,99.8252,99.9447,99.8252,99.9361,8611.0
2018-01-11 15:00:00,117.16,117.21,117.08,117.08,13652.0,99.9447,99.9873,99.8764,99.8764,13652.0
2018-01-11 15:10:00,117.08,117.14,117.01,117.09,21179.0,99.8764,99.9276,99.8167,99.8849,21179.0
2018-01-11 15:20:00,117.11,117.15,116.99,117.09,29561.0,99.902,99.9361,99.7996,99.8849,29561.0
2018-01-11 15:30:00,117.09,117.13,117.03,117.12,18430.0,99.8849,99.9191,99.8338,99.9105,18430.0
2018-01-11 15:40:00,117.1,117.12,117.0,117.04,29693.0,99.8935,99.9105,99.8082,99.8423,29693.0
2018-01-11 15:50:00,117.05,117.26,117.05,117.18,85183.0,99.8508,100.03,99.8508,99.9617,85183.0
2018-01-12 09:30:00,117.81,117.96,117.34,117.6,45321.0,100.4992,100.6271,100.0982,100.32,45321.0
2018-01-12 09:40:00,117.61,117.84,117.61,117.84,18063.0,100.3285,100.5247,100.3285,100.5247,18063.0
2018-01-12 09:50:00,117.82,118.07,117.82,117.97,18648.0,100.5077,100.7209,100.5077,100.6356,18648.0
2018-01-12 10:00:00,117.92,117.95,117.71,117.8,20081.0,100.593,100.6186,100.4138,100.4906,20081.0
2018-01-12 10:10:00,117.76,118.15,117.75,118.01,15282.0,100.4565,100.7892,100.448,100.6698,15282.0
2018-01-12 10:20:00,118.02,118.29,117.97,118.24,27396.0,100.6783,100.9086,100.6356,100.866,27396.0
2018-01-12 10:30:00,118.23,118.47,118.23,118.45,26360.0,100.8574,101.0622,100.8574,101.0451,26360.0
2018-01-12 10:40:00,118.43,118.84,118.41,118.83,22328.0,101.028,101.3778,101.011,101.3693,22328.0
2018-01-12 10:50:00,118.84,118.93,118.73,118.73,23820.0,101.3778,101.4546,101.284,101.284,23820.0
2018-01-12 11:00:00,118.74,118.78,118.61,118.68,24918.0,101.2925,101.3266,101.1816,101.2413,24918.0
2018-01-12 11:10:00,118.7,118.76,118.63,118.67,23477.0,101.2584,101.3096,101.1987,101.2328,23477.0
2018-01-12 11:20:00,118.65,118.84,118.64,118.8,20705.0,101.2157,101.3778,101.2072,101.3437,20705.0
2018-01-12 11:30:00,118.81,118.87,118.61,118.69,14989.0,101.3522,101.4034,101.1816,101.2498,14989.0
2018-01-12 11:40:00,118.72,118.76,118.66,118.68,12653.0,101.2754,101.3096,101.2243,101.2413,12653.0
2018-01-12 11:50:00,118.66,118.75,118.64,118.75,12445.0,101.2243,101.301,101.2072,101.301,12445.0
2018-01-12 12:00:00,118.78,118.81,118.67,118.68,8291.0,101.3266,101.3522,101.2328,101.2413,8291.0
2018-01-12 12:10:00,118.67,118.68,118.52,118.6,17298.0,101.2328,101.2413,101.1048,101.1731,17298.0
2018-01-12 12:20:00,118.62,118.65,118.49,118.53,20024.0,101.1901,101.2157,101.0792,101.1134,20024.0
2018-01-12 12:30:00,118.53,118.59,118.49,118.58,13989.0,101.1134,101.1645,101.0792,101.156,13989.0
2018-01-12 12:40:00,118.57,118.62,118.51,118.6,11816.0,101.1475,101.1901,101.0963,101.1731,11816.0
2018-01-12 12:50:00,118.6,118.75,118.59,118.73,19500.0,101.1731,101.301,101.1645,101.284,19500.0
2018-01-12 13:00:00,118.75,118.82,118.59,118.59,15237.0,101.301,101.3607,101.1645,101.1645,15237.0
2018-01-12 13:10:00,118.62,118.68,118.53,118.59,25689.0,101.1901,101.2413,101.1134,101.1645,25689.0
2018-01-12 13:20:00,118.61,118.61,118.51,118.59,12675.0,101.1816,101.1816,101.0963,101.1645,12675.0
2018-01-12 13:30:00,118.59,118.63,118.54,118.56,27271.0,101.1645,101.1987,101.1219,101.1389,27271.0
2018-01-12 13:40:00,118.57,118.62,118.49,118.49,37775.0,101.1475,101.1901,101.0792,101.0792,37775.0
2018-01-12 13:50:00,118.48,118.63,118.46,118.63,18260.0,101.0707,101.1987,101.0536,101.1987,18260.0
2018-01-12 14:00:00,118.63,118.64,118.34,118.36,24301.0,101.1987,101.2072,100.9513,100.9683,24301.0
2018-01-12 14:10:00,118.38,118.45,118.31,118.43,22158.0,100.9854,101.0451,100.9257,101.028,22158.0
2018-01-12 14:20:00,118.43,118.47,118.37,118.42,22473.0,101.028,101.0622,100.9769,101.0195,22473.0
2018-01-12 14:30:00,118.42,118.48,118.28,118.28,35246.0,101.0195,101.0707,100.9001,100.9001,35246.0
2018-01-12 14:40:00,118.29,118.35,118.24,118.31,23152.0,100.9086,100.9598,100.866,100.9257,23152.0
2018-01-12 14:50:00,118.29,118.38,118.27,118.38,25877.0,100.9086,100.9854,100.8916,100.9854,25877.0
2018-01-12 15:00:00,118.37,118.47,118.26,118.3,49744.0,100.9769,101.0622,100.883,100.9172,49744.0
2018-01-12 15:10:00,118.3,118.3,118.17,118.28,23988.0,100.9172,100.9172,100.8063,100.9001,23988.0
2018-01-12 15:20:00,118.27,118.31,118.2,118.24,31603.0,100.8916,100.9257,100.8318,100.866,31603.0
2018-01-12 15:30:00,118.25,118.36,118.24,118.36,36314.0,100.8745,100.9683,100.866,100.9683,36314.0
2018-01-12 15:40:00,118.36,118.47,118.36,118.42,53518.0,100.9683,101.0622,100.9683,101.0195,53518.0
2018-01-12 15:50:00,118.42,118.72,118.34,118.39,179325.0,101.0195,101.2754,100.9513,100.9939,179325.0
2018-01-16 09:30:00,118.52,118.85,118.49,118.8,53833.0,101.1048,101.3863,101.0792,101.3437,53833.0
2018-01-16 09:40:00,118.78,118.99,118.69,118.69,31552.0,101.3266,101.5058,101.2498,101.2498,31552.0
2018-01-16 09:50:00,118.75,118.83,118.42,118.42,45815.0,101.301,101.3693,101.0195,101.0195,45815.0
2018-01-16 10:00:00,118.48,118.58,118.16,118.53,79917.0,101.0707,101.156,100.7977,101.1134,79917.0
2018-01-16 10:10:00,118.53,118.76,118.47,118.67,41911.0,101.1134,101.3096,101.0622,101.2328,41911.0
2018-01-16 10:20:00,118.7,118.9,118.6,118.9,9208.0,101.2584,101.429,101.1731,101.429,9208.0
2018-01-16 10:30:00,118.87,118.88,118.68,118.78,17794.0,101.4034,101.4119,101.2413,101.3266,17794.0
2018-01-16 10:40:00,118.75,119.09,118.74,118.99,21667.0,101.301,101.5911,101.2925,101.5058,21667.0
2018-01-16 10:50:00,118.97,119.02,118.82,118.89,15401.0,101.4887,101.5314,101.3607,101.4205,15401.0
2018-01-16 11:00:00,118.87,118.88,118.64,118.71,18308.0,101.4034,101.4119,101.2072,101.2669,18308.0
2018-01-16 11:10:00,118.72,119.09,118.67,119.09,22121.0,101.2754,101.5911,101.2328,101.5911,22121.0
2018-01-16 11:20:00,119.09,119.14,119.0,119.11,13864.0,101.5911,101.6337,101.5143,101.6081,13864.0
2018-01-16 11:30:00,119.08,119.19,118.99,119.14,12446.0,101.5825,101.6764,101.5058,101.6337,12446.0
2018-01-16 11:40:00,119.13,119.15,118.87,119.06,15381.0,101.6252,101.6423,101.4034,101.5655,15381.0
2018-01-16 11:50:00,119.03,119.04,118.82,118.93,10944.0,101.5399,101.5484,101.3607,101.4546,10944.0
2018-01-16 12:00:00,118.97,119.16,118.97,119.12,15954.0,101.4887,101.6508,101.4887,101.6167,15954.0
2018-01-16 12:10:00,119.14,119.35,119.12,119.35,15679.0,101.6337,101.8129,101.6167,101.8129,15679.0
2018-01-16 12:20:00,119.35,119.35,119.19,119.28,16325.0,101.8129,101.8129,101.6764,101.7532,16325.0
2018-01-16 12:30:00,119.28,119.31,119.14,119.29,19453.0,101.7532,101.7787,101.6337,101.7617,19453.0
2018-01-16 12:40:00,119.32,119.52,119.29,119.46,20099.0,101.7873,101.9579,101.7617,101.9067,20099.0
2018-01-16 12:50:00,119.45,119.58,119.34,119.58,30270.0,101.8982,102.0091,101.8043,102.0091,30270.0
2018-01-16 13:00:00,119.56,119.79,119.55,119.62,69747.0,101.992,102.1882,101.9835,102.0432,69747.0
2018-01-16 13:10:00,119.59,119.64,119.49,119.64,10119.0,102.0176,102.0603,101.9323,102.0603,10119.0
2018-01-16 13:20:00,119.65,119.68,119.57,119.61,12669.0,102.0688,102.0944,102.0005,102.0347,12669.0
2018-01-16 13:30:00,119.63,119.68,119.49,119.66,26443.0,102.0517,102.0944,101.9323,102.0773,26443.0
2018-01-16 13:40:00,119.65,119.67,119.58,119.6,14322.0,102.0688,102.0858,102.0091,102.0261,14322.0
2018-01-16 13:50:00,119.61,119.62,119.34,119.38,24523.0,102.0347,102.0432,101.8043,101.8385,24523.0
2018-01-16 14:00:00,119.42,119.57,119.38,119.46,22864.0,101.8726,102.0005,101.8385,101.9067,22864.0
2018-01-16 14:10:00,119.48,119.61,119.44,119.49,22580.0,101.9238,102.0347,101.8896,101.9323,22580.0
2018-01-16 14:20:00,119.5,119.77,119.48,119.62,42317.0,101.9408,102.1712,101.9238,102.0432,42317.0
2018-01-16 14:30:00,119.63,119.69,119.11,119.14,31491.0,102.0517,102.1029,101.6081,101.6337,31491.0
2018-01-16 14:40:00,119.08,119.14,118.82,119.0,41577.0,101.5825,101.6337,101.3607,101.5143,41577.0
2018-01-16 14:50:00,119.0,119.29,118.98,119.14,41885.0,101.5143,101.7617,101.4972,101.6337,41885.0
2018-01-16 15:00:00,119.14,119.38,119.14,119.37,24762.0,101.6337,101.8385,101.6337,101.8299,24762.0
2018-01-16 15:10:00,119.35,119.38,119.2,119.29,38575.0,101.8129,101.8385,101.6849,101.7617,38575.0
2018-01-16 15:20:00,119.29,119.55,119.26,119.55,35904.0,101.7617,101.9835,101.7361,101.9835,35904.0
2018-01-16 15:30:00,119.53,119.56,119.41,119.48,35885.0,101.9664,101.992,101.864,101.9238,35885.0
2018-01-16 15:40:00,119.47,119.52,119.4,119.48,53545.0,101.9152,101.9579,101.8555,101.9238,53545.0
2018-01-16 15:50:00,119.49,119.57,119.29,119.38,136476.0,101.9323,102.0005,101.7617,101.8385,136476.0
2018-01-17 09:30:00,120.0,120.0,119.58,119.75,47069.0,102.3674,102.3674,102.0091,102.1541,47069.0
2018-01-17 09:40:00,119.65,119.96,119.64,119.93,27877.0,102.0688,102.3332,102.0603,102.3076,27877.0
2018-01-17 09:50:00,119.87,120.53,119.87,120.33,45948.0,102.2565,102.8195,102.2565,102.6489,45948.0
2018-01-17 10:00:00,120.3,120.9,120.26,120.9,30171.0,102.6233,103.1351,102.5892,103.1351,30171.0
2018-01-17 10:10:00,120.95,121.17,120.78,121.03,47106.0,103.1778,103.3654,103.0327,103.246,47106.0
2018-01-17 10:20:00,121.04,121.5,120.78,120.9,99114.0,103.2545,103.6469,103.0327,103.1351,99114.0
2018-01-17 10:30:00,120.81,121.4,120.74,121.24,48428.0,103.0583,103.5616,102.9986,103.4252,48428.0
2018-01-17 10:40:00,121.19,121.41,121.14,121.32,44240.0,103.3825,103.5702,103.3398,103.4934,44240.0
2018-01-17 10:50:00,121.33,121.33,120.88,120.95,35029.0,103.5019,103.5019,103.118,103.1778,35029.0
2018-01-17 11:00:00,120.95,120.98,120.53,120.83,27403.0,103.1778,103.2034,102.8195,103.0754,27403.0
2018-01-17 11:10:00,120.77,120.94,120.73,120.81,44248.0,103.0242,103.1692,102.9901,103.0583,44248.0
2018-01-17 11:20:00,120.79,120.81,120.67,120.73,15663.0,103.0413,103.0583,102.9389,102.9901,15663.0
2018-01-17 11:30:00,120.77,121.0,120.72,120.91,19510.0,103.0242,103.2204,102.9816,103.1436,19510.0
2018-01-17 11:40:00,120.93,120.99,120.85,120.99,14573.0,103.1607,103.2119,103.0925,103.2119,14573.0
2018-01-17 11:50:00,121.0,121.17,121.0,121.1,18520.0,103.2204,103.3654,103.2204,103.3057,18520.0
2018-01-17 12:00:00,121.07,121.12,121.03,121.11,13961.0,103.2801,103.3228,103.246,103.3143,13961.0
2018-01-17 12:10:00,121.11,121.4,121.05,121.34,36065.0,103.3143,103.5616,103.2631,103.5105,36065.0
2018-01-17 12:20:00,121.33,121.57,121.27,121.28,44359.0,103.5019,103.7067,103.4507,103.4593,44359.0
2018-01-17 12:30:00,121.28,121.36,121.2,121.33,29198.0,103.4593,103.5275,103.391,103.5019,29198.0
2018-01-17 12:40:00,121.34,121.36,121.2,121.24,14094.0,103.5105,103.5275,103.391,103.4252,14094.0
2018-01-17 12:50:00,121.25,121.44,121.23,121.37,14846.0,103.4337,103.5958,103.4166,103.536,14846.0
2018-01-17 13:00:00,121.38,121.69,121.34,121.51,42805.0,103.5446,103.809,103.5105,103.6555,42805.0
2018-01-17 13:10:00,121.48,121.5,121.28,121.35,17250.0,103.6299,103.6469,103.4593,103.519,17250.0
2018-01-17 13:20:00,121.33,121.58,121.31,121.42,24282.0,103.5019,103.7152,103.4849,103.5787,24282.0
2018-01-17 13:30:00,121.42,121.48,121.35,121.47,14751.0,103.5787,103.6299,103.519,103.6214,14751.0
2018-01-17 13:40:00,121.45,121.62,121.44,121.55,23822.0,103.6043,103.7493,103.5958,103.6896,23822.0
2018-01-17 13:50:00,121.56,121.75,121.54,121.73,23668.0,103.6981,103.8602,103.6811,103.8432,23668.0
2018-01-17 14:00:00,121.73,122.02,121.64,121.95,53042.0,103.8432,104.0905,103.7664,104.0308,53042.0
2018-01-17 14:10:00,121.92,121.93,121.79,121.81,28443.0,104.0052,104.0138,103.8943,103.9114,28443.0
2018-01-17 14:20:00,121.81,122.03,121.81,121.98,44388.0,103.9114,104.0991,103.9114,104.0564,44388.0
2018-01-17 14:30:00,121.97,122.03,121.87,121.87,47529.0,104.0479,104.0991,103.9626,103.9626,47529.0
2018-01-17 14:40:00,121.86,121.99,121.72,121.99,38353.0,103.954,104.0649,103.8346,104.0649,38353.0
2018-01-17 14:50:00,121.94,121.99,121.8,121.81,28224.0,104.0223,104.0649,103.9029,103.9114,28224.0
2018-01-17 15:00:00,121.84,121.97,121.84,121.91,28081.0,103.937,104.0479,103.937,103.9967,28081.0
2018-01-17 15:10:00,121.92,122.03,121.91,122.0,28404.0,104.0052,104.0991,103.9967,104.0735,28404.0
2018-01-17 15:20:00,121.98,122.01,121.89,121.94,38876.0,104.0564,104.082,103.9796,104.0223,38876.0
2018-01-17 15:30:00,121.94,122.1,121.92,122.0,46450.0,104.0223,104.1588,104.0052,104.0735,46450.0
2018-01-17 15:40:00,122.0,122.15,122.0,122.15,78812.0,104.0735,104.2014,104.0735,104.2014,78812.0
2018-01-17 15:50:00,122.14,122.18,121.91,122.05,175848.0,104.1929,104.227,103.9967,104.1161,175848.0
2018-01-18 09:30:00,121.56,122.89,121.26,122.25,62659.0,103.6981,104.8327,103.4422,104.2867,62659.0
2018-01-18 09:40:00,122.32,122.9,122.07,122.27,27979.0,104.3465,104.8412,104.1332,104.3038,27979.0
2018-01-18 09:50:00,122.3,122.49,122.13,122.19,19925.0,104.3294,104.4915,104.1844,104.2356,19925.0
2018-01-18 10:00:00,122.27,122.45,122.15,122.38,24921.0,104.3038,104.4574,104.2014,104.3976,24921.0
2018-01-18 10:10:00,122.38,122.48,122.13,122.19,54666.0,104.3976,104.4829,104.1844,104.2356,54666.0
2018-01-18 10:20:00,122.12,122.12,121.43,121.67,32078.0,104.1758,104.1758,103.5872,103.792,32078.0
2018-01-18 10:30:00,121.66,121.71,121.48,121.52,43411.0,103.7834,103.8261,103.6299,103.664,43411.0
2018-01-18 10:40:00,121.51,121.54,121.15,121.22,28502.0,103.6555,103.6811,103.3484,103.4081,28502.0
2018-01-18 10:50:00,121.2,121.38,121.1,121.16,15508.0,103.391,103.5446,103.3057,103.3569,15508.0
2018-01-18 11:00:00,121.22,121.22,120.98,121.05,15449.0,103.4081,103.4081,103.2034,103.2631,15449.0
2018-01-18 11:10:00,121.02,121.13,120.93,120.93,16414.0,103.2375,103.3313,103.1607,103.1607,16414.0
2018-01-18 11:20:00,120.97,121.01,120.69,120.77,15972.0,103.1948,103.2289,102.956,103.0242,15972.0
2018-01-18 11:30:00,120.76,120.87,120.7,120.7,10132.0,103.0157,103.1095,102.9645,102.9645,10132.0
2018-01-18 11:40:00,120.68,120.76,120.55,120.57,12604.0,102.9474,103.0157,102.8365,102.8536,12604.0
2018-01-18 11:50:00,120.61,120.74,120.55,120.69,9550.0,102.8877,102.9986,102.8365,102.956,9550.0
2018-01-18 12:00:00,120.65,120.82,120.65,120.79,11545.0,102.9218,103.0669,102.9218,103.0413,11545.0
2018-01-18 12:10:00,120.76,120.94,120.75,120.84,6075.0,103.0157,103.1692,103.0072,103.0839,6075.0
2018-01-18 12:20:00,120.86,120.89,120.76,120.81,8768.0,103.101,103.1266,103.0157,103.0583,8768.0
2018-01-18 12:30:00,120.84,120.89,120.79,120.85,7679.0,103.0839,103.1266,103.0413,103.0925,7679.0
2018-01-18 12:40:00,120.84,120.94,120.81,120.87,15470.0,103.0839,103.1692,103.0583,103.1095,15470.0
2018-01-18 12:50:00,120.88,120.91,120.82,120.83,8080.0,103.118,103.1436,103.0669,103.0754,8080.0
2018-01-18 13:00:00,120.83,120.86,120.73,120.84,7990.0,103.0754,103.101,102.9901,103.0839,7990.0
2018-01-18 13:10:00,120.84,120.9,120.74,120.75,21103.0,103.0839,103.1351,102.9986,103.0072,21103.0
2018-01-18 13:20:00,120.76,120.76,120.62,120.66,9670.0,103.0157,103.0157,102.8963,102.9304,9670.0
2018-01-18 13:30:00,120.66,120.7,120.62,120.68,7662.0,102.9304,102.9645,102.8963,102.9474,7662.0
2018-01-18 13:40:00,120.71,120.74,120.64,120.69,8455.0,102.973,102.9986,102.9133,102.956,8455.0
2018-01-18 13:50:00,120.7,120.84,120.64,120.79,10311.0,102.9645,103.0839,102.9133,103.0413,10311.0
2018-01-18 14:00:00,120.79,121.0,120.79,120.99,12406.0,103.0413,103.2204,103.0413,103.2119,12406.0
2018-01-18 14:10:00,121.0,121.06,120.96,120.96,19033.0,103.2204,103.2716,103.1863,103.1863,19033.0
2018-01-18 14:20:00,120.99,121.09,120.94,121.07,14055.0,103.2119,103.2972,103.1692,103.2801,14055.0
2018-01-18 14:30:00,121.08,121.29,121.08,121.22,16456.0,103.2887,103.4678,103.2887,103.4081,16456.0
2018-01-18 14:40:00,121.22,121.26,121.04,121.04,35334.0,103.4081,103.4422,103.2545,103.2545,35334.0
2018-01-18 14:50:00,121.02,121.12,121.0,121.07,20440.0,103.2375,103.3228,103.2204,103.2801,20440.0
2018-01-18 15:00:00,121.06,121.14,121.01,121.13,12611.0,103.2716,103.3398,103.2289,103.3313,12611.0
2018-01-18 15:10:00,121.12,121.12,121.04,121.09,13711.0,103.3228,103.3228,103.2545,103.2972,13711.0
2018-01-18 15:20:00,121.1,121.1,120.83,120.86,14210.0,103.3057,103.3057,103.0754,103.101,14210.0
2018-01-18 15:30:00,120.87,120.87,120.72,120.82,18021.0,103.1095,103.1095,102.9816,103.0669,18021.0
2018-01-18 15:40:00,120.82,120.89,120.8,120.85,32542.0,103.0669,103.1266,103.0498,103.0925,32542.0
2018-01-18 15:50:00,120.84,120.97,120.74,120.92,87987.0,103.0839,103.1948,102.9986,103.1522,87987.0
2018-01-19 09:30:00,121.19,121.98,121.01,121.32,239012.0,103.3825,104.0564,103.2289,103.4934,239012.0
2018-01-19 09:40:00,121.28,121.49,121.14,121.34,22315.0,103.4593,103.6384,103.3398,103.5105,22315.0
2018-01-19 09:50:00,121.33,121.35,121.06,121.06,52551.0,103.5019,103.519,103.2716,103.2716,52551.0
2018-01-19 10:00:00,121.14,121.2,120.84,120.95,51986.0,103.3398,103.391,103.0839,103.1778,51986.0
2018-01-19 10:10:00,120.87,120.96,120.58,120.63,12961.0,103.1095,103.1863,102.8621,102.9048,12961.0
2018-01-19 10:20:00,120.63,120.88,120.53,120.87,12846.0,102.9048,103.118,102.8195,103.1095,12846.0
2018-01-19 10:30:00,120.9,121.07,120.81,120.99,14101.0,103.1351,103.2801,103.0583,103.2119,14101.0
2018-01-19 10:40:00,120.97,121.05,120.86,120.86,20879.0,103.1948,103.2631,103.101,103.101,20879.0
2018-01-19 10:50:00,120.86,120.92,120.57,120.67,15444.0,103.101,103.1522,102.8536,102.9389,15444.0
2018-01-19 11:00:00,120.67,120.68,120.35,120.35,19987.0,102.9389,102.9474,102.6659,102.6659,19987.0
2018-01-19 11:10:00,120.46,120.57,120.46,120.49,11427.0,102.7598,102.8536,102.7598,102.7854,11427.0
2018-01-19 11:20:00,120.52,120.72,120.45,120.64,12177.0,102.8109,102.9816,102.7512,102.9133,12177.0
2018-01-19 11:30:00,120.6,120.79,120.6,120.71,10096.0,102.8792,103.0413,102.8792,102.973,10096.0
2018-01-19 11:40:00,120.7,120.78,120.66,120.76,8065.0,102.9645,103.0327,102.9304,103.0157,8065.0
2018-01-19 11:50:00,120.73,120.77,120.62,120.62,14503.0,102.9901,103.0242,102.8963,102.8963,14503.0
2018-01-19 12:00:00,120.65,120.85,120.64,120.84,20778.0,102.9218,103.0925,102.9133,103.0839,20778.0
2018-01-19 12:10:00,120.89,121.09,120.85,121.09,11249.0,103.1266,103.2972,103.0925,103.2972,11249.0
2018-01-19 12:20:00,121.09,121.25,121.07,121.18,15116.0,103.2972,103.4337,103.2801,103.374,15116.0
2018-01-19 12:30:00,121.18,121.26,121.15,121.18,11862.0,103.374,103.4422,103.3484,103.374,11862.0
2018-01-19 12:40:00,121.2,121.31,121.17,121.31,7592.0,103.391,103.4849,103.3654,103.4849,7592.0
2018-01-19 12:50:00,121.35,121.35,121.13,121.15,8033.0,103.519,103.519,103.3313,103.3484,8033.0
2018-01-19 13:00:00,121.14,121.18,121.02,121.07,14853.0,103.3398,103.374,103.2375,103.2801,14853.0
2018-01-19 13:10:00,121.07,121.14,121.05,121.13,10522.0,103.2801,103.3398,103.2631,103.3313,10522.0
2018-01-19 13:20:00,121.11,121.13,121.02,121.04,8376.0,103.3143,103.3313,103.2375,103.2545,8376.0
2018-01-19 13:30:00,121.05,121.07,120.97,121.02,6611.0,103.2631,103.2801,103.1948,103.2375,6611.0
2018-01-19 13:40:00,121.01,121.17,121.01,121.1,12150.0,103.2289,103.3654,103.2289,103.3057,12150.0
2018-01-19 13:50:00,121.14,121.17,121.06,121.06,9020.0,103.3398,103.3654,103.2716,103.2716,9020.0
2018-01-19 14:00:00,121.08,121.11,121.05,121.1,17588.0,103.2887,103.3143,103.2631,103.3057,17588.0
2018-01-19 14:10:00,121.06,121.2,121.05,121.2,15125.0,103.2716,103.391,103.2631,103.391,15125.0
2018-01-19 14:20:00,121.21,121.27,121.1,121.21,20381.0,103.3996,103.4507,103.3057,103.3996,20381.0
2018-01-19 14:30:00,121.23,121.3,121.17,121.22,10204.0,103.4166,103.4763,103.3654,103.4081,10204.0
2018-01-19 14:40:00,121.23,121.3,121.23,121.28,8337.0,103.4166,103.4763,103.4166,103.4593,8337.0
2018-01-19 14:50:00,121.27,121.37,121.27,121.3,13343.0,103.4507,103.536,103.4507,103.4763,13343.0
2018-01-19 15:00:00,121.29,121.29,121.19,121.21,10255.0,103.4678,103.4678,103.3825,103.3996,10255.0
2018-01-19 15:10:00,121.2,121.24,121.16,121.24,18938.0,103.391,103.4252,103.3569,103.4252,18938.0
2018-01-19 15:20:00,121.24,121.35,121.19,121.34,23474.0,103.4252,103.519,103.3825,103.5105,23474.0
2018-01-19 15:30:00,121.35,121.43,121.32,121.34,25248.0,103.519,103.5872,103.4934,103.5105,25248.0
2018-01-19 15:40:00,121.34,121.36,121.22,121.3,44002.0,103.5105,103.5275,103.4081,103.4763,44002.0
2018-01-19 15:50:00,121.31,121.54,121.31,121.43,115678.0,103.4849,103.6811,103.4849,103.5872,115678.0
2018-01-22 09:30:00,121.65,122.85,121.55,121.78,57128.0,103.7749,104.7986,103.6896,103.8858,57128.0
2018-01-22 09:40:00,121.88,122.31,121.8,122.23,19371.0,103.9711,104.3379,103.9029,104.2697,19371.0
2018-01-22 09:50:00,122.27,122.3,122.04,122.11,6816.0,104.3038,104.3294,104.1076,104.1673,6816.0
2018-01-22 10:00:00,122.08,122.18,121.87,122.07,18345.0,104.1417,104.227,103.9626,104.1332,18345.0
2018-01-22 10:10:00,122.08,122.54,122.08,122.34,14895.0,104.1417,104.5341,104.1417,104.3635,14895.0
2018-01-22 10:20:00,122.37,122.37,122.03,122.09,18524.0,104.3891,104.3891,104.0991,104.1503,18524.0
2018-01-22 10:30:00,122.09,122.36,122.04,122.15,25419.0,104.1503,104.3806,104.1076,104.2014,25419.0
2018-01-22 10:40:00,122.16,122.22,122.01,122.07,18748.0,104.21,104.2612,104.082,104.1332,18748.0
2018-01-22 10:50:00,122.04,122.09,121.89,121.89,24645.0,104.1076,104.1503,103.9796,103.9796,24645.0
2018-01-22 11:00:00,121.99,122.08,121.97,122.07,14552.0,104.0649,104.1417,104.0479,104.1332,14552.0
2018-01-22 11:10:00,122.07,122.1,121.84,121.84,22389.0,104.1332,104.1588,103.937,103.937,22389.0
2018-01-22 11:20:00,121.85,121.9,121.66,121.66,19807.0,103.9455,103.9882,103.7834,103.7834,19807.0
2018-01-22 11:30:00,121.67,121.87,121.61,121.87,20271.0,103.792,103.9626,103.7408,103.9626,20271.0
2018-01-22 11:40:00,121.87,122.0,121.81,122.0,8792.0,103.9626,104.0735,103.9114,104.0735,8792.0
2018-01-22 11:50:00,122.01,122.13,121.96,122.11,7717.0,104.082,104.1844,104.0394,104.1673,7717.0
2018-01-22 12:00:00,122.11,122.29,122.05,122.16,9156.0,104.1673,104.3209,104.1161,104.21,9156.0
2018-01-22 12:10:00,122.13,122.17,122.05,122.07,17217.0,104.1844,104.2185,104.1161,104.1332,17217.0
2018-01-22 12:20:00,122.06,122.16,122.06,122.12,29234.0,104.1247,104.21,104.1247,104.1758,29234.0
2018-01-22 12:30:00,122.12,122.24,122.11,122.16,11839.0,104.1758,104.2782,104.1673,104.21,11839.0
2018-01-22 12:40:00,122.18,122.4,122.16,122.38,15347.0,104.227,104.4147,104.21,104.3976,15347.0
2018-01-22 12:50:00,122.38,122.55,122.31,122.37,16792.0,104.3976,104.5427,104.3379,104.3891,16792.0
2018-01-22 13:00:00,122.39,122.41,122.27,122.29,15153.0,104.4062,104.4232,104.3038,104.3209,15153.0
2018-01-22 13:10:00,122.33,122.39,122.27,122.28,9539.0,104.355,104.4062,104.3038,104.3123,9539.0
2018-01-22 13:20:00,122.31,122.31,122.19,122.19,13324.0,104.3379,104.3379,104.2356,104.2356,13324.0
2018-01-22 13:30:00,122.19,122.21,122.12,122.15,12983.0,104.2356,104.2526,104.1758,104.2014,12983.0
2018-01-22 13:40:00,122.16,122.27,122.15,122.22,8783.0,104.21,104.3038,104.2014,104.2612,8783.0
2018-01-22 13:50:00,122.21,122.25,122.11,122.17,14612.0,104.2526,104.2867,104.1673,104.2185,14612.0
2018-01-22 14:00:00,122.16,122.18,122.02,122.09,14441.0,104.21,104.227,104.0905,104.1503,14441.0
2018-01-22 14:10:00,122.14,122.14,122.03,122.13,15145.0,104.1929,104.1929,104.0991,104.1844,15145.0
2018-01-22 14:20:00,122.12,122.14,121.96,121.97,20249.0,104.1758,104.1929,104.0394,104.0479,20249.0
2018-01-22 14:30:00,121.99,122.06,121.97,122.06,13442.0,104.0649,104.1247,104.0479,104.1247,13442.0
2018-01-22 14:40:00,122.07,122.33,122.06,122.3,9841.0,104.1332,104.355,104.1247,104.3294,9841.0
2018-01-22 14:50:00,122.32,122.37,122.25,122.26,10115.0,104.3465,104.3891,104.2867,104.2953,10115.0
2018-01-22 15:00:00,122.25,122.35,122.25,122.3,9602.0,104.2867,104.372,104.2867,104.3294,9602.0
2018-01-22 15:10:00,122.31,122.38,122.3,122.36,9919.0,104.3379,104.3976,104.3294,104.3806,9919.0
2018-01-22 15:20:00,122.37,122.41,122.33,122.38,11071.0,104.3891,104.4232,104.355,104.3976,11071.0
2018-01-22 15:30:00,122.38,122.43,122.37,122.41,19567.0,104.3976,104.4403,104.3891,104.4232,19567.0
2018-01-22 15:40:00,122.39,122.57,122.36,122.57,28424.0,104.4062,104.5597,104.3806,104.5597,28424.0
2018-01-22 15:50:00,122.59,122.77,122.58,122.75,89205.0,104.5768,104.7303,104.5683,104.7133,89205.0
2018-01-23 09:30:00,122.13,122.57,121.65,122.07,68024.0,104.1844,104.5597,103.7749,104.1332,68024.0
2018-01-23 09:40:00,122.06,122.37,122.05,122.37,15725.0,104.1247,104.3891,104.1161,104.3891,15725.0
2018-01-23 09:50:00,122.41,122.41,122.04,122.29,37654.0,104.4232,104.4232,104.1076,104.3209,37654.0
2018-01-23 10:00:00,122.29,122.42,122.25,122.4,22776.0,104.3209,104.4318,104.2867,104.4147,22776.0
2018-01-23 10:10:00,122.45,122.55,122.35,122.48,22571.0,104.4574,104.5427,104.372,104.4829,22571.0
2018-01-23 10:20:00,122.47,122.61,122.32,122.51,19111.0,104.4744,104.5938,104.3465,104.5085,19111.0
2018-01-23 10:30:00,122.5,122.66,122.48,122.59,15310.0,104.5,104.6365,104.4829,104.5768,15310.0
2018-01-23 10:40:00,122.59,122.63,122.36,122.56,16906.0,104.5768,104.6109,104.3806,104.5512,16906.0
2018-01-23 10:50:00,122.55,122.78,122.55,122.69,21811.0,104.5427,104.7389,104.5427,104.6621,21811.0
2018-01-23 11:00:00,122.68,122.76,122.47,122.47,13456.0,104.6536,104.7218,104.4744,104.4744,13456.0
2018-01-23 11:10:00,122.47,122.56,122.35,122.36,17428.0,104.4744,104.5512,104.372,104.3806,17428.0
2018-01-23 11:20:00,122.35,122.5,122.27,122.35,18241.0,104.372,104.5,104.3038,104.372,18241.0
2018-01-23 11:30:00,122.33,122.36,122.07,122.08,14566.0,104.355,104.3806,104.1332,104.1417,14566.0
2018-01-23 11:40:00,122.07,122.09,121.91,121.92,16653.0,104.1332,104.1503,103.9967,104.0052,16653.0
2018-01-23 11:50:00,121.92,121.99,121.67,121.67,16382.0,104.0052,104.0649,103.792,103.792,16382.0
2018-01-23 12:00:00,121.68,121.79,121.64,121.66,13847.0,103.8005,103.8943,103.7664,103.7834,13847.0
2018-01-23 12:10:00,121.65,121.74,121.64,121.73,12851.0,103.7749,103.8517,103.7664,103.8432,12851.0
2018-01-23 12:20:00,121.73,121.76,121.66,121.67,13491.0,103.8432,103.8687,103.7834,103.792,13491.0
2018-01-23 12:30:00,121.66,121.69,121.51,121.52,14341.0,103.7834,103.809,103.6555,103.664,14341.0
2018-01-23 12:40:00,121.52,121.52,121.41,121.48,10252.0,103.664,103.664,103.5702,103.6299,10252.0
2018-01-23 12:50:00,121.51,121.67,121.51,121.63,10340.0,103.6555,103.792,103.6555,103.7578,10340.0
2018-01-23 13:00:00,121.65,121.87,121.65,121.74,10276.0,103.7749,103.9626,103.7749,103.8517,10276.0
2018-01-23 13:10:00,121.7,121.8,121.68,121.78,13178.0,103.8176,103.9029,103.8005,103.8858,13178.0
2018-01-23 13:20:00,121.77,121.88,121.76,121.79,26922.0,103.8773,103.9711,103.8687,103.8943,26922.0
2018-01-23 13:30:00,121.78,122.42,121.76,122.29,65103.0,103.8858,104.4318,103.8687,104.3209,65103.0
2018-01-23 13:40:00,122.25,122.76,122.17,122.66,84137.0,104.2867,104.7218,104.2185,104.6365,84137.0
2018-01-23 13:50:00,122.56,122.62,122.23,122.25,38588.0,104.5512,104.6024,104.2697,104.2867,38588.0
2018-01-23 14:00:00,122.22,122.33,122.11,122.26,30077.0,104.2612,104.355,104.1673,104.2953,30077.0
2018-01-23 14:10:00,122.26,122.28,122.05,122.11,21798.0,104.2953,104.3123,104.1161,104.1673,21798.0
2018-01-23 14:20:00,122.11,122.11,121.86,122.03,23796.0,104.1673,104.1673,103.954,104.0991,23796.0
2018-01-23 14:30:00,122.0,122.41,121.99,122.21,26086.0,104.0735,104.4232,104.0649,104.2526,26086.0
2018-01-23 14:40:00,122.21,122.33,122.2,122.33,19662.0,104.2526,104.355,104.2441,104.355,19662.0
2018-01-23 14:50:00,122.32,122.36,122.13,122.19,14703.0,104.3465,104.3806,104.1844,104.2356,14703.0
2018-01-23 15:00:00,122.19,122.23,122.08,122.09,14272.0,104.2356,104.2697,104.1417,104.1503,14272.0
2018-01-23 15:10:00,122.09,122.1,121.95,122.03,31380.0,104.1503,104.1588,104.0308,104.0991,31380.0
2018-01-23 15:20:00,122.0,122.04,121.93,121.99,23751.0,104.0735,104.1076,104.0138,104.0649,23751.0
2018-01-23 15:30:00,122.0,122.01,121.75,121.9,45382.0,104.0735,104.082,103.8602,103.9882,45382.0
2018-01-23 15:40:00,121.9,122.25,121.88,122.25,63757.0,103.9882,104.2867,103.9711,104.2867,63757.0
2018-01-23 15:50:00,122.25,122.25,122.05,122.13,113441.0,104.2867,104.2867,104.1161,104.1844,113441.0
2018-01-24 09:30:00,122.7,122.7,121.63,121.86,32465.0,104.6706,104.6706,103.7578,103.954,32465.0
2018-01-24 09:40:00,121.93,122.24,121.83,122.18,19757.0,104.0138,104.2782,103.9285,104.227,19757.0
2018-01-24 09:50:00,122.19,122.63,122.18,122.5,12981.0,104.2356,104.6109,104.227,104.5,12981.0
2018-01-24 10:00:00,122.49,122.62,122.39,122.5,12333.0,104.4915,104.6024,104.4062,104.5,12333.0
2018-01-24 10:10:00,122.46,122.53,122.33,122.4,21653.0,104.4659,104.5256,104.355,104.4147,21653.0
2018-01-24 10:20:00,122.4,122.48,122.36,122.42,17824.0,104.4147,104.4829,104.3806,104.4318,17824.0
2018-01-24 10:30:00,122.45,122.48,122.2,122.24,14691.0,104.4574,104.4829,104.2441,104.2782,14691.0
2018-01-24 10:40:00,122.21,122.29,121.94,121.94,13706.0,104.2526,104.3209,104.0223,104.0223,13706.0
2018-01-24 10:50:00,121.93,121.99,121.79,121.98,18662.0,104.0138,104.0649,103.8943,104.0564,18662.0
2018-01-24 11:00:00,121.93,121.96,121.65,121.65,13805.0,104.0138,104.0394,103.7749,103.7749,13805.0
2018-01-24 11:10:00,121.64,121.68,121.18,121.28,18185.0,103.7664,103.8005,103.374,103.4593,18185.0
2018-01-24 11:20:00,121.28,121.48,121.18,121.27,18500.0,103.4593,103.6299,103.374,103.4507,18500.0
2018-01-24 11:30:00,121.21,121.23,120.97,121.1,13841.0,103.3996,103.4166,103.1948,103.3057,13841.0
2018-01-24 11:40:00,121.06,121.16,121.01,121.04,9204.0,103.2716,103.3569,103.2289,103.2545,9204.0
2018-01-24 11:50:00,121.02,121.26,121.02,121.15,10972.0,103.2375,103.4422,103.2375,103.3484,10972.0
2018-01-24 12:00:00,121.15,121.15,120.98,120.98,16509.0,103.3484,103.3484,103.2034,103.2034,16509.0
2018-01-24 12:10:00,121.01,121.1,121.0,121.02,11567.0,103.2289,103.3057,103.2204,103.2375,11567.0
2018-01-24 12:20:00,120.99,120.99,120.79,120.86,5635.0,103.2119,103.2119,103.0413,103.101,5635.0
2018-01-24 12:30:00,120.87,120.89,120.71,120.73,11488.0,103.1095,103.1266,102.973,102.9901,11488.0
2018-01-24 12:40:00,120.7,120.9,120.68,120.83,12080.0,102.9645,103.1351,102.9474,103.0754,12080.0
2018-01-24 12:50:00,120.9,121.1,120.85,121.02,7676.0,103.1351,103.3057,103.0925,103.2375,7676.0
2018-01-24 13:00:00,121.02,121.08,120.91,120.91,18320.0,103.2375,103.2887,103.1436,103.1436,18320.0
2018-01-24 13:10:00,120.89,120.91,120.74,120.87,20141.0,103.1266,103.1436,102.9986,103.1095,20141.0
2018-01-24 13:20:00,120.86,121.08,120.81,121.04,5292.0,103.101,103.2887,103.0583,103.2545,5292.0
2018-01-24 13:30:00,121.08,121.28,121.05,121.15,17931.0,103.2887,103.4593,103.2631,103.3484,17931.0
2018-01-24 13:40:00,121.13,121.16,121.06,121.09,12492.0,103.3313,103.3569,103.2716,103.2972,12492.0
2018-01-24 13:50:00,121.15,121.18,121.07,121.13,10694.0,103.3484,103.374,103.2801,103.3313,10694.0
2018-01-24 14:00:00,121.14,121.23,121.13,121.18,8133.0,103.3398,103.4166,103.3313,103.374,8133.0
2018-01-24 14:10:00,121.16,121.27,121.08,121.27,17429.0,103.3569,103.4507,103.2887,103.4507,17429.0
2018-01-24 14:20:00,121.27,121.31,121.08,121.17,28971.0,103.4507,103.4849,103.2887,103.3654,28971.0
2018-01-24 14:30:00,121.2,121.21,121.04,121.1,13619.0,103.391,103.3996,103.2545,103.3057,13619.0
2018-01-24 14:40:00,121.08,121.36,121.05,121.27,14459.0,103.2887,103.5275,103.2631,103.4507,14459.0
2018-01-24 14:50:00,121.26,121.27,121.12,121.26,18521.0,103.4422,103.4507,103.3228,103.4422,18521.0
2018-01-24 15:00:00,121.25,121.26,121.12,121.24,15809.0,103.4337,103.4422,103.3228,103.4252,15809.0
2018-01-24 15:10:00,121.23,121.23,120.95,120.96,19599.0,103.4166,103.4166,103.1778,103.1863,19599.0
2018-01-24 15:20:00,120.94,120.96,120.89,120.93,22774.0,103.1692,103.1863,103.1266,103.1607,22774.0
2018-01-24 15:30:00,120.95,121.02,120.89,120.9,28017.0,103.1778,103.2375,103.1266,103.1351,28017.0
2018-01-24 15:40:00,120.9,121.16,120.87,121.01,41352.0,103.1351,103.3569,103.1095,103.2289,41352.0
2018-01-24 15:50:00,121.01,121.03,120.82,120.87,113291.0,103.2289,103.246,103.0669,103.1095,113291.0
2018-01-25 09:30:00,120.9,121.46,120.88,120.88,43085.0,103.1351,103.6128,103.118,103.118,43085.0
2018-01-25 09:40:00,120.86,121.0,120.73,120.82,9723.0,103.101,103.2204,102.9901,103.0669,9723.0
2018-01-25 09:50:00,120.84,120.85,120.28,120.33,12810.0,103.0839,103.0925,102.6062,102.6489,12810.0
2018-01-25 10:00:00,120.25,120.77,120.19,120.42,15524.0,102.5806,103.0242,102.5294,102.7256,15524.0
2018-01-25 10:10:00,120.36,120.44,120.1,120.3,13823.0,102.6745,102.7427,102.4527,102.6233,13823.0
2018-01-25 10:20:00,120.33,120.49,120.2,120.32,15459.0,102.6489,102.7854,102.538,102.6403,15459.0
2018-01-25 10:30:00,120.36,120.5,120.36,120.42,9551.0,102.6745,102.7939,102.6745,102.7256,9551.0
2018-01-25 10:40:00,120.4,120.47,120.32,120.47,9649.0,102.7086,102.7683,102.6403,102.7683,9649.0
2018-01-25 10:50:00,120.48,120.63,120.46,120.53,19251.0,102.7768,102.9048,102.7598,102.8195,19251.0
2018-01-25 11:00:00,120.46,120.77,120.42,120.75,15587.0,102.7598,103.0242,102.7256,103.0072,15587.0
2018-01-25 11:10:00,120.75,120.91,120.7,120.88,9391.0,103.0072,103.1436,102.9645,103.118,9391.0
2018-01-25 11:20:00,120.88,121.04,120.87,121.01,19377.0,103.118,103.2545,103.1095,103.2289,19377.0
2018-01-25 11:30:00,121.01,121.13,121.01,121.06,9014.0,103.2289,103.3313,103.2289,103.2716,9014.0
2018-01-25 11:40:00,121.06,121.12,121.03,121.04,9778.0,103.2716,103.3228,103.246,103.2545,9778.0
2018-01-25 11:50:00,121.06,121.18,121.04,121.06,16991.0,103.2716,103.374,103.2545,103.2716,16991.0
2018-01-25 12:00:00,121.11,121.32,121.11,121.29,10663.0,103.3143,103.4934,103.3143,103.4678,10663.0
2018-01-25 12:10:00,121.3,121.39,121.13,121.31,28569.0,103.4763,103.5531,103.3313,103.4849,28569.0
2018-01-25 12:20:00,121.33,121.35,121.22,121.25,9953.0,103.5019,103.519,103.4081,103.4337,9953.0
2018-01-25 12:30:00,121.26,121.3,121.19,121.22,5264.0,103.4422,103.4763,103.3825,103.4081,5264.0
2018-01-25 12:40:00,121.22,121.24,121.15,121.2,11976.0,103.4081,103.4252,103.3484,103.391,11976.0
2018-01-25 12:50:00,121.22,121.22,121.02,121.03,9983.0,103.4081,103.4081,103.2375,103.246,9983.0
2018-01-25 13:00:00,121.02,121.03,120.82,120.89,32402.0,103.2375,103.246,103.0669,103.1266,32402.0
2018-01-25 13:10:00,120.9,121.11,120.9,121.11,10228.0,103.1351,103.3143,103.1351,103.3143,10228.0
2018-01-25 13:20:00,121.13,121.16,121.05,121.13,8133.0,103.3313,103.3569,103.2631,103.3313,8133.0
2018-01-25 13:30:00,121.11,121.11,120.88,121.0,16030.0,103.3143,103.3143,103.118,103.2204,16030.0
2018-01-25 13:40:00,121.03,121.11,120.99,121.11,5516.0,103.246,103.3143,103.2119,103.3143,5516.0
2018-01-25 13:50:00,121.09,121.24,121.07,121.19,8328.0,103.2972,103.4252,103.2801,103.3825,8328.0
2018-01-25 14:00:00,121.2,121.26,121.12,121.25,7857.0,103.391,103.4422,103.3228,103.4337,7857.0
2018-01-25 14:10:00,121.25,121.25,120.69,120.74,20725.0,103.4337,103.4337,102.956,102.9986,20725.0
2018-01-25 14:20:00,120.74,120.81,120.66,120.72,16877.0,102.9986,103.0583,102.9304,102.9816,16877.0
2018-01-25 14:30:00,120.73,120.82,120.52,120.57,17500.0,102.9901,103.0669,102.8109,102.8536,17500.0
2018-01-25 14:40:00,120.57,120.68,120.48,120.62,20716.0,102.8536,102.9474,102.7768,102.8963,20716.0
2018-01-25 14:50:00,120.64,120.72,120.48,120.57,19429.0,102.9133,102.9816,102.7768,102.8536,19429.0
2018-01-25 15:00:00,120.57,120.7,120.48,120.53,18689.0,102.8536,102.9645,102.7768,102.8195,18689.0
2018-01-25 15:10:00,120.53,120.57,120.4,120.52,24344.0,102.8195,102.8536,102.7086,102.8109,24344.0
2018-01-25 15:20:00,120.53,120.58,120.46,120.53,25351.0,102.8195,102.8621,102.7598,102.8195,25351.0
2018-01-25 15:30:00,120.53,120.69,120.52,120.6,25920.0,102.8195,102.956,102.8109,102.8792,25920.0
2018-01-25 15:40:00,120.6,120.71,120.47,120.68,66608.0,102.8792,102.973,102.7683,102.9474,66608.0
2018-01-25 15:50:00,120.67,120.72,120.46,120.66,119388.0,102.9389,102.9816,102.7598,102.9304,119388.0
2018-01-26 09:30:00,121.32,121.32,120.7,121.09,36204.0,103.4934,103.4934,102.9645,103.2972,36204.0
2018-01-26 09:40:00,121.2,121.45,121.06,121.12,8129.0,103.391,103.6043,103.2716,103.3228,8129.0
2018-01-26 09:50:00,121.21,121.36,121.02,121.25,11579.0,103.3996,103.5275,103.2375,103.4337,11579.0
2018-01-26 10:00:00,121.3,121.35,121.16,121.24,14126.0,103.4763,103.519,103.3569,103.4252,14126.0
2018-01-26 10:10:00,121.25,121.3,121.11,121.29,12637.0,103.4337,103.4763,103.3143,103.4678,12637.0
2018-01-26 10:20:00,121.38,121.42,121.26,121.38,12282.0,103.5446,103.5787,103.4422,103.5446,12282.0
2018-01-26 10:30:00,121.41,121.69,121.39,121.65,17232.0,103.5702,103.809,103.5531,103.7749,17232.0
2018-01-26 10:40:00,121.64,121.73,121.52,121.57,13213.0,103.7664,103.8432,103.664,103.7067,13213.0
2018-01-26 10:50:00,121.64,121.75,121.61,121.69,8070.0,103.7664,103.8602,103.7408,103.809,8070.0
2018-01-26 11:00:00,121.71,121.73,121.62,121.7,14790.0,103.8261,103.8432,103.7493,103.8176,14790.0
2018-01-26 11:10:00,121.71,121.73,121.52,121.6,14713.0,103.8261,103.8432,103.664,103.7323,14713.0
2018-01-26 11:20:00,121.62,121.69,121.58,121.62,7843.0,103.7493,103.809,103.7152,103.7493,7843.0
2018-01-26 11:30:00,121.59,121.71,121.59,121.59,9660.0,103.7237,103.8261,103.7237,103.7237,9660.0
2018-01-26 11:40:00,121.58,121.62,121.44,121.49,14056.0,103.7152,103.7493,103.5958,103.6384,14056.0
2018-01-26 11:50:00,121.44,121.45,121.33,121.35,5750.0,103.5958,103.6043,103.5019,103.519,5750.0
2018-01-26 12:00:00,121.36,121.4,121.3,121.37,6623.0,103.5275,103.5616,103.4763,103.536,6623.0
2018-01-26 12:10:00,121.37,121.4,121.31,121.34,2884.0,103.536,103.5616,103.4849,103.5105,2884.0
2018-01-26 12:20:00,121.35,121.5,121.34,121.47,11430.0,103.519,103.6469,103.5105,103.6214,11430.0
2018-01-26 12:30:00,121.47,121.55,121.44,121.51,9079.0,103.6214,103.6896,103.5958,103.6555,9079.0
2018-01-26 12:40:00,121.5,121.68,121.49,121.67,7157.0,103.6469,103.8005,103.6384,103.792,7157.0
2018-01-26 12:50:00,121.67,121.71,121.56,121.58,6955.0,103.792,103.8261,103.6981,103.7152,6955.0
2018-01-26 13:00:00,121.62,121.7,121.54,121.7,8372.0,103.7493,103.8176,103.6811,103.8176,8372.0
2018-01-26 13:10:00,121.69,121.7,121.66,121.66,7003.0,103.809,103.8176,103.7834,103.7834,7003.0
2018-01-26 13:20:00,121.67,121.77,121.67,121.74,7184.0,103.792,103.8773,103.792,103.8517,7184.0
2018-01-26 13:30:00,121.75,121.8,121.72,121.73,12640.0,103.8602,103.9029,103.8346,103.8432,12640.0
2018-01-26 13:40:00,121.73,121.95,121.72,121.92,13347.0,103.8432,104.0308,103.8346,104.0052,13347.0
2018-01-26 13:50:00,121.92,121.97,121.9,121.9,5862.0,104.0052,104.0479,103.9882,103.9882,5862.0
2018-01-26 14:00:00,121.93,122.04,121.83,121.9,13142.0,104.0138,104.1076,103.9285,103.9882,13142.0
2018-01-26 14:10:00,121.93,121.97,121.89,121.97,9410.0,104.0138,104.0479,103.9796,104.0479,9410.0
2018-01-26 14:20:00,121.95,121.99,121.87,121.88,12242.0,104.0308,104.0649,103.9626,103.9711,12242.0
2018-01-26 14:30:00,121.9,121.93,121.79,121.91,15723.0,103.9882,104.0138,103.8943,103.9967,15723.0
2018-01-26 14:40:00,121.93,122.01,121.91,121.99,16830.0,104.0138,104.082,103.9967,104.0649,16830.0
2018-01-26 14:50:00,121.98,121.98,121.83,121.91,12672.0,104.0564,104.0564,103.9285,103.9967,12672.0
2018-01-26 15:00:00,121.94,122.1,121.94,122.08,11365.0,104.0223,104.1588,104.0223,104.1417,11365.0
2018-01-26 15:10:00,122.09,122.26,122.09,122.26,15422.0,104.1503,104.2953,104.1503,104.2953,15422.0
2018-01-26 15:20:00,122.27,122.27,122.14,122.17,14644.0,104.3038,104.3038,104.1929,104.2185,14644.0
2018-01-26 15:30:00,122.16,122.17,122.08,122.14,22303.0,104.21,104.2185,104.1417,104.1929,22303.0
2018-01-26 15:40:00,122.14,122.22,122.07,122.1,38262.0,104.1929,104.2612,104.1332,104.1588,38262.0
2018-01-26 15:50:00,122.1,122.64,122.1,122.31,140313.0,104.1588,104.6194,104.1588,104.3379,140313.0
2018-01-29 09:30:00,122.02,122.11,121.68,121.68,25847.0,104.0905,104.1673,103.8005,103.8005,25847.0
2018-01-29 09:40:00,121.77,121.96,121.55,121.63,8980.0,103.8773,104.0394,103.6896,103.7578,8980.0
2018-01-29 09:50:00,121.54,121.68,121.42,121.61,12312.0,103.6811,103.8005,103.5787,103.7408,12312.0
2018-01-29 10:00:00,121.6,121.68,121.37,121.42,15770.0,103.7323,103.8005,103.536,103.5787,15770.0
2018-01-29 10:10:00,121.38,121.5,121.31,121.4,8475.0,103.5446,103.6469,103.4849,103.5616,8475.0
2018-01-29 10:20:00,121.34,121.68,121.34,121.58,11649.0,103.5105,103.8005,103.5105,103.7152,11649.0
2018-01-29 10:30:00,121.58,121.58,121.21,121.31,11759.0,103.7152,103.7152,103.3996,103.4849,11759.0
2018-01-29 10:40:00,121.33,121.38,121.25,121.27,8860.0,103.5019,103.5446,103.4337,103.4507,8860.0
2018-01-29 10:50:00,121.29,121.48,121.23,121.44,9143.0,103.4678,103.6299,103.4166,103.5958,9143.0
2018-01-29 11:00:00,121.43,121.48,121.1,121.1,9624.0,103.5872,103.6299,103.3057,103.3057,9624.0
2018-01-29 11:10:00,121.1,121.29,121.06,121.19,16759.0,103.3057,103.4678,103.2716,103.3825,16759.0
2018-01-29 11:20:00,121.19,121.49,121.17,121.27,32738.0,103.3825,103.6384,103.3654,103.4507,32738.0
2018-01-29 11:30:00,121.25,121.6,121.25,121.5,12324.0,103.4337,103.7323,103.4337,103.6469,12324.0
2018-01-29 11:40:00,121.49,121.62,121.31,121.37,10100.0,103.6384,103.7493,103.4849,103.536,10100.0
2018-01-29 11:50:00,121.39,121.47,121.28,121.28,9219.0,103.5531,103.6214,103.4593,103.4593,9219.0
2018-01-29 12:00:00,121.32,121.32,121.2,121.24,7035.0,103.4934,103.4934,103.391,103.4252,7035.0
2018-01-29 12:10:00,121.28,121.54,121.25,121.54,26490.0,103.4593,103.6811,103.4337,103.6811,26490.0
2018-01-29 12:20:00,121.51,121.54,121.43,121.49,5881.0,103.6555,103.6811,103.5872,103.6384,5881.0
2018-01-29 12:30:00,121.49,121.5,121.41,121.42,5108.0,103.6384,103.6469,103.5702,103.5787,5108.0
2018-01-29 12:40:00,121.41,121.45,121.36,121.43,12520.0,103.5702,103.6043,103.5275,103.5872,12520.0
2018-01-29 12:50:00,121.45,121.53,121.4,121.49,6400.0,103.6043,103.6725,103.5616,103.6384,6400.0
2018-01-29 13:00:00,121.48,121.54,121.45,121.5,5725.0,103.6299,103.6811,103.6043,103.6469,5725.0
2018-01-29 13:10:00,121.53,121.6,121.5,121.54,3808.0,103.6725,103.7323,103.6469,103.6811,3808.0
2018-01-29 13:20:00,121.52,121.55,121.45,121.47,6002.0,103.664,103.6896,103.6043,103.6214,6002.0
2018-01-29 13:30:00,121.45,121.45,121.33,121.37,5937.0,103.6043,103.6043,103.5019,103.536,5937.0
2018-01-29 13:40:00,121.37,121.39,121.29,121.29,7733.0,103.536,103.5531,103.4678,103.4678,7733.0
2018-01-29 13:50:00,121.3,121.34,121.25,121.25,7296.0,103.4763,103.5105,103.4337,103.4337,7296.0
2018-01-29 14:00:00,121.26,121.4,121.25,121.33,6792.0,103.4422,103.5616,103.4337,103.5019,6792.0
2018-01-29 14:10:00,121.32,121.38,121.27,121.36,8228.0,103.4934,103.5446,103.4507,103.5275,8228.0
2018-01-29 14:20:00,121.36,121.4,121.29,121.3,7489.0,103.5275,103.5616,103.4678,103.4763,7489.0
2018-01-29 14:30:00,121.29,121.34,121.13,121.14,11377.0,103.4678,103.5105,103.3313,103.3398,11377.0
2018-01-29 14:40:00,121.12,121.17,121.08,121.15,7419.0,103.3228,103.3654,103.2887,103.3484,7419.0
2018-01-29 14:50:00,121.15,121.25,121.14,121.22,6473.0,103.3484,103.4337,103.3398,103.4081,6473.0
2018-01-29 15:00:00,121.25,121.25,121.15,121.19,7720.0,103.4337,103.4337,103.3484,103.3825,7720.0
2018-01-29 15:10:00,121.19,121.28,121.18,121.25,8904.0,103.3825,103.4593,103.374,103.4337,8904.0
2018-01-29 15:20:00,121.24,121.24,120.98,120.98,15726.0,103.4252,103.4252,103.2034,103.2034,15726.0
2018-01-29 15:30:00,120.98,121.07,120.97,120.99,17004.0,103.2034,103.2801,103.1948,103.2119,17004.0
2018-01-29 15:40:00,120.98,121.02,120.79,120.79,28708.0,103.2034,103.2375,103.0413,103.0413,28708.0
2018-01-29 15:50:00,120.8,121.06,120.73,120.75,125834.0,103.0498,103.2716,102.9901,103.0072,125834.0
2018-01-30 09:30:00,121.11,121.73,120.66,121.05,65618.0,103.3143,103.8432,102.9304,103.2631,65618.0
2018-01-30 09:40:00,121.05,121.14,120.53,120.75,21765.0,103.2631,103.3398,102.8195,103.0072,21765.0
2018-01-30 09:50:00,120.74,120.85,120.14,120.3,26700.0,102.9986,103.0925,102.4868,102.6233,26700.0
2018-01-30 10:00:00,120.38,120.46,119.97,120.01,30771.0,102.6915,102.7598,102.3418,102.3759,30771.0
2018-01-30 10:10:00,120.01,120.05,119.69,119.7,33242.0,102.3759,102.41,102.1029,102.1114,33242.0
2018-01-30 10:20:00,119.7,119.94,119.61,119.78,37571.0,102.1114,102.3162,102.0347,102.1797,37571.0
2018-01-30 10:30:00,119.78,120.37,119.77,120.37,49630.0,102.1797,102.683,102.1712,102.683,49630.0
2018-01-30 10:40:00,120.35,120.36,120.09,120.12,23122.0,102.6659,102.6745,102.4441,102.4697,23122.0
2018-01-30 10:50:00,120.15,120.29,120.11,120.25,31591.0,102.4953,102.6147,102.4612,102.5806,31591.0
2018-01-30 11:00:00,120.23,120.52,120.19,120.44,36073.0,102.5636,102.8109,102.5294,102.7427,36073.0
2018-01-30 11:10:00,120.44,120.5,120.26,120.43,27552.0,102.7427,102.7939,102.5892,102.7342,27552.0
2018-01-30 11:20:00,120.45,120.59,120.43,120.46,22390.0,102.7512,102.8707,102.7342,102.7598,22390.0
2018-01-30 11:30:00,120.41,120.54,120.32,120.42,19627.0,102.7171,102.828,102.6403,102.7256,19627.0
2018-01-30 11:40:00,120.45,120.71,120.44,120.48,25582.0,102.7512,102.973,102.7427,102.7768,25582.0
2018-01-30 11:50:00,120.48,120.67,120.28,120.29,26778.0,102.7768,102.9389,102.6062,102.6147,26778.0
2018-01-30 12:00:00,120.32,120.42,120.23,120.32,24791.0,102.6403,102.7256,102.5636,102.6403,24791.0
2018-01-30 12:10:00,120.36,120.52,120.32,120.52,44092.0,102.6745,102.8109,102.6403,102.8109,44092.0
2018-01-30 12:20:00,120.51,120.6,120.4,120.48,20627.0,102.8024,102.8792,102.7086,102.7768,20627.0
2018-01-30 12:30:00,120.49,120.73,120.48,120.66,30933.0,102.7854,102.9901,102.7768,102.9304,30933.0
2018-01-30 12:40:00,120.66,120.77,120.62,120.64,19103.0,102.9304,103.0242,102.8963,102.9133,19103.0
2018-01-30 12:50:00,120.66,120.88,120.66,120.88,25249.0,102.9304,103.118,102.9304,103.118,25249.0
2018-01-30 13:00:00,120.84,120.87,120.61,120.75,16491.0,103.0839,103.1095,102.8877,103.0072,16491.0
2018-01-30 13:10:00,120.77,120.94,120.73,120.78,14718.0,103.0242,103.1692,102.9901,103.0327,14718.0
2018-01-30 13:20:00,120.8,120.83,120.66,120.7,14354.0,103.0498,103.0754,102.9304,102.9645,14354.0
2018-01-30 13:30:00,120.63,120.72,120.62,120.62,11577.0,102.9048,102.9816,102.8963,102.8963,11577.0
2018-01-30 13:40:00,120.67,120.91,120.65,120.91,13187.0,102.9389,103.1436,102.9218,103.1436,13187.0
2018-01-30 13:50:00,120.88,121.02,120.82,120.88,17836.0,103.118,103.2375,103.0669,103.118,17836.0
2018-01-30 14:00:00,120.89,121.0,120.84,120.84,13654.0,103.1266,103.2204,103.0839,103.0839,13654.0
2018-01-30 14:10:00,120.84,120.97,120.76,120.9,23009.0,103.0839,103.1948,103.0157,103.1351,23009.0
2018-01-30 14:20:00,120.88,120.89,120.73,120.8,13244.0,103.118,103.1266,102.9901,103.0498,13244.0
2018-01-30 14:30:00,120.8,120.8,120.61,120.7,12895.0,103.0498,103.0498,102.8877,102.9645,12895.0
2018-01-30 14:40:00,120.7,120.79,120.63,120.75,21040.0,102.9645,103.0413,102.9048,103.0072,21040.0
2018-01-30 14:50:00,120.74,120.81,120.56,120.6,25785.0,102.9986,103.0583,102.8451,102.8792,25785.0
2018-01-30 15:00:00,120.58,120.8,120.55,120.75,33388.0,102.8621,103.0498,102.8365,103.0072,33388.0
2018-01-30 15:10:00,120.73,120.96,120.72,120.77,38059.0,102.9901,103.1863,102.9816,103.0242,38059.0
2018-01-30 15:20:00,120.77,120.84,120.67,120.79,21183.0,103.0242,103.0839,102.9389,103.0413,21183.0
2018-01-30 15:30:00,120.78,120.92,120.7,120.8,37631.0,103.0327,103.1522,102.9645,103.0498,37631.0
2018-01-30 15:40:00,120.81,121.1,120.76,120.94,77624.0,103.0583,103.3057,103.0157,103.1692,77624.0
2018-01-30 15:50:00,120.97,121.05,120.7,120.78,150325.0,103.1948,103.2631,102.9645,103.0327,150325.0
2018-01-31 09:30:00,120.27,122.16,120.27,122.07,142704.0,102.5977,104.21,102.5977,104.1332,142704.0
2018-01-31 09:40:00,122.13,122.85,121.88,122.74,43687.0,104.1844,104.7986,103.9711,104.7047,43687.0
2018-01-31 09:50:00,122.72,124.15,122.72,123.62,85975.0,104.6877,105.9076,104.6877,105.4554,85975.0
2018-01-31 10:00:00,123.62,124.03,123.5,123.84,59477.0,105.4554,105.8052,105.3531,105.6431,59477.0
2018-01-31 10:10:00,123.9,124.51,123.89,124.25,55934.0,105.6943,106.2147,105.6858,105.9929,55934.0
2018-01-31 10:20:00,124.2,124.27,123.97,124.18,48834.0,105.9502,106.0099,105.754,105.9332,48834.0
2018-01-31 10:30:00,124.16,124.5,123.8,123.99,47737.0,105.9161,106.2061,105.609,105.7711,47737.0
2018-01-31 10:40:00,124.01,124.38,123.77,124.33,66048.0,105.7881,106.1038,105.5834,106.0611,66048.0
2018-01-31 10:50:00,124.41,124.55,123.91,124.22,42348.0,106.1294,106.2488,105.7028,105.9673,42348.0
2018-01-31 11:00:00,124.28,124.45,124.17,124.29,27755.0,106.0185,106.1635,105.9246,106.027,27755.0
2018-01-31 11:10:00,124.26,124.37,124.11,124.33,21445.0,106.0014,106.0952,105.8734,106.0611,21445.0
2018-01-31 11:20:00,124.3,124.42,124.02,124.2,40623.0,106.0355,106.1379,105.7967,105.9502,40623.0
2018-01-31 11:30:00,124.22,124.33,124.09,124.16,30461.0,105.9673,106.0611,105.8564,105.9161,30461.0
2018-01-31 11:40:00,124.16,124.4,123.89,123.95,15899.0,105.9161,106.1208,105.6858,105.7369,15899.0
2018-01-31 11:50:00,123.9,124.06,123.9,123.92,15792.0,105.6943,105.8308,105.6943,105.7114,15792.0
2018-01-31 12:00:00,123.88,123.88,123.56,123.75,26867.0,105.6772,105.6772,105.4043,105.5663,26867.0
2018-01-31 12:10:00,123.72,123.89,123.72,123.76,15763.0,105.5407,105.6858,105.5407,105.5749,15763.0
2018-01-31 12:20:00,123.77,123.98,123.75,123.98,28988.0,105.5834,105.7625,105.5663,105.7625,28988.0
2018-01-31 12:30:00,123.98,124.32,123.97,124.32,20322.0,105.7625,106.0526,105.754,106.0526,20322.0
2018-01-31 12:40:00,124.35,124.55,124.24,124.35,43815.0,106.0782,106.2488,105.9843,106.0782,43815.0
2018-01-31 12:50:00,124.34,124.5,124.3,124.4,24747.0,106.0696,106.2061,106.0355,106.1208,24747.0
2018-01-31 13:00:00,124.4,125.24,124.4,125.13,71620.0,106.1208,106.8374,106.1208,106.7436,71620.0
2018-01-31 13:10:00,125.16,125.16,124.7,124.75,28043.0,106.7692,106.7692,106.3767,106.4194,28043.0
2018-01-31 13:20:00,124.79,125.05,124.75,125.03,19095.0,106.4535,106.6753,106.4194,106.6583,19095.0
2018-01-31 13:30:00,125.0,125.08,124.96,125.05,40768.0,106.6327,106.7009,106.5985,106.6753,40768.0
2018-01-31 13:40:00,125.07,125.07,124.84,124.87,31703.0,106.6924,106.6924,106.4962,106.5218,31703.0
2018-01-31 13:50:00,124.84,124.97,124.72,124.87,25699.0,106.4962,106.6071,106.3938,106.5218,25699.0
2018-01-31 14:00:00,124.9,125.17,124.17,124.43,57780.0,106.5474,106.7777,105.9246,106.1464,57780.0
2018-01-31 14:10:00,124.47,124.52,123.82,123.89,48508.0,106.1805,106.2232,105.626,105.6858,48508.0
2018-01-31 14:20:00,123.97,123.97,123.22,123.45,39550.0,105.754,105.754,105.1142,105.3104,39550.0
2018-01-31 14:30:00,123.44,123.74,122.64,122.73,63221.0,105.3019,105.5578,104.6194,104.6962,63221.0
2018-01-31 14:40:00,122.72,123.36,122.69,122.92,44749.0,104.6877,105.2336,104.6621,104.8583,44749.0
2018-01-31 14:50:00,122.87,123.37,122.85,123.37,30279.0,104.8156,105.2422,104.7986,105.2422,30279.0
2018-01-31 15:00:00,123.41,123.53,123.2,123.52,36916.0,105.2763,105.3787,105.0972,105.3701,36916.0
2018-01-31 15:10:00,123.52,123.7,123.4,123.59,44132.0,105.3701,105.5237,105.2678,105.4298,44132.0
2018-01-31 15:20:00,123.61,123.71,123.37,123.7,37458.0,105.4469,105.5322,105.2422,105.5237,37458.0
2018-01-31 15:30:00,123.71,123.9,123.45,123.79,46166.0,105.5322,105.6943,105.3104,105.6005,46166.0
2018-01-31 15:40:00,123.8,124.17,123.8,123.84,98087.0,105.609,105.9246,105.609,105.6431,98087.0
2018-01-31 15:50:00,123.82,123.88,123.41,123.73,267093.0,105.626,105.6772,105.2763,105.5493,267093.0
2018-02-01 09:30:00,122.59,122.59,120.31,120.39,113339.0,104.5768,104.5768,102.6318,102.7,113339.0
2018-02-01 09:40:00,120.48,120.74,119.95,120.63,107717.0,102.7768,102.9986,102.3247,102.9048,107717.0
2018-02-01 09:50:00,120.68,120.7,120.14,120.15,95339.0,102.9474,102.9645,102.4868,102.4953,95339.0
2018-02-01 10:00:00,120.14,120.28,119.82,119.84,66774.0,102.4868,102.6062,102.2138,102.2309,66774.0
2018-02-01 10:10:00,119.83,119.85,119.26,119.52,72149.0,102.2223,102.2394,101.7361,101.9579,72149.0
2018-02-01 10:20:00,119.5,119.76,119.44,119.68,79369.0,101.9408,102.1626,101.8896,102.0944,79369.0
2018-02-01 10:30:00,119.69,119.85,119.36,119.81,53520.0,102.1029,102.2394,101.8214,102.2053,53520.0
2018-02-01 10:40:00,119.82,119.88,119.2,119.34,42979.0,102.2138,102.265,101.6849,101.8043,42979.0
2018-02-01 10:50:00,119.36,119.56,119.25,119.56,53958.0,101.8214,101.992,101.7276,101.992,53958.0
2018-02-01 11:00:00,119.53,119.86,119.52,119.81,39849.0,101.9664,102.2479,101.9579,102.2053,39849.0
2018-02-01 11:10:00,119.79,119.85,119.64,119.67,25925.0,102.1882,102.2394,102.0603,102.0858,25925.0
2018-02-01 11:20:00,119.65,119.74,119.56,119.67,28706.0,102.0688,102.1456,101.992,102.0858,28706.0
2018-02-01 11:30:00,119.67,119.96,119.67,119.93,24326.0,102.0858,102.3332,102.0858,102.3076,24326.0
2018-02-01 11:40:00,119.92,120.18,119.87,120.12,30730.0,102.2991,102.5209,102.2565,102.4697,30730.0
2018-02-01 11:50:00,120.1,120.33,120.1,120.26,28005.0,102.4527,102.6489,102.4527,102.5892,28005.0
2018-02-01 12:00:00,120.27,120.27,120.1,120.12,29899.0,102.5977,102.5977,102.4527,102.4697,29899.0
2018-02-01 12:10:00,120.16,120.44,120.13,120.44,27003.0,102.5038,102.7427,102.4783,102.7427,27003.0
2018-02-01 12:20:00,120.45,120.52,120.37,120.52,28659.0,102.7512,102.8109,102.683,102.8109,28659.0
2018-02-01 12:30:00,120.53,120.57,120.41,120.42,14459.0,102.8195,102.8536,102.7171,102.7256,14459.0
2018-02-01 12:40:00,120.45,120.47,120.36,120.45,18526.0,102.7512,102.7683,102.6745,102.7512,18526.0
2018-02-01 12:50:00,120.45,120.53,120.41,120.45,17438.0,102.7512,102.8195,102.7171,102.7512,17438.0
2018-02-01 13:00:00,120.44,120.58,120.42,120.48,20932.0,102.7427,102.8621,102.7256,102.7768,20932.0
2018-02-01 13:10:00,120.46,120.57,120.46,120.51,15686.0,102.7598,102.8536,102.7598,102.8024,15686.0
2018-02-01 13:20:00,120.47,120.6,120.46,120.54,17033.0,102.7683,102.8792,102.7598,102.828,17033.0
2018-02-01 13:30:00,120.53,120.57,120.4,120.4,22000.0,102.8195,102.8536,102.7086,102.7086,22000.0
2018-02-01 13:40:00,120.41,120.47,120.33,120.36,30642.0,102.7171,102.7683,102.6489,102.6745,30642.0
2018-02-01 13:50:00,120.37,120.38,120.18,120.18,46060.0,102.683,102.6915,102.5209,102.5209,46060.0
2018-02-01 14:00:00,120.22,120.29,120.1,120.1,24040.0,102.555,102.6147,102.4527,102.4527,24040.0
2018-02-01 14:10:00,120.08,120.12,119.89,119.96,48029.0,102.4356,102.4697,102.2735,102.3332,48029.0
2018-02-01 14:20:00,119.98,120.12,119.79,120.12,28627.0,102.3503,102.4697,102.1882,102.4697,28627.0
2018-02-01 14:30:00,120.1,120.43,120.02,120.43,41962.0,102.4527,102.7342,102.3844,102.7342,41962.0
2018-02-01 14:40:00,120.43,120.64,120.38,120.48,42845.0,102.7342,102.9133,102.6915,102.7768,42845.0
2018-02-01 14:50:00,120.52,120.55,120.25,120.43,22384.0,102.8109,102.8365,102.5806,102.7342,22384.0
2018-02-01 15:00:00,120.42,120.47,120.27,120.34,29612.0,102.7256,102.7683,102.5977,102.6574,29612.0
2018-02-01 15:10:00,120.34,120.38,120.23,120.26,28931.0,102.6574,102.6915,102.5636,102.5892,28931.0
2018-02-01 15:20:00,120.23,120.24,120.01,120.05,29800.0,102.5636,102.5721,102.3759,102.41,29800.0
2018-02-01 15:30:00,120.04,120.04,119.76,119.86,46069.0,102.4015,102.4015,102.1626,102.2479,46069.0
2018-02-01 15:40:00,119.86,119.96,119.66,119.95,65138.0,102.2479,102.3332,102.0773,102.3247,65138.0
2018-02-01 15:50:00,120.06,120.48,119.96,120.41,222207.0,102.4185,102.7768,102.3332,102.7171,222207.0
2018-02-02 09:30:00,119.8,120.6,119.51,120.02,117440.0,102.1967,102.8792,101.9494,102.3844,117440.0
2018-02-02 09:40:00,120.09,120.87,120.07,120.74,44877.0,102.4441,103.1095,102.4271,102.9986,44877.0
2018-02-02 09:50:00,120.78,120.97,120.31,120.4,36946.0,103.0327,103.1948,102.6318,102.7086,36946.0
2018-02-02 10:00:00,120.44,120.45,119.86,119.89,31080.0,102.7427,102.7512,102.2479,102.2735,31080.0
2018-02-02 10:10:00,119.94,120.26,119.85,120.25,30174.0,102.3162,102.5892,102.2394,102.5806,30174.0
2018-02-02 10:20:00,120.25,120.69,120.15,120.54,45858.0,102.5806,102.956,102.4953,102.828,45858.0
2018-02-02 10:30:00,120.62,120.74,120.48,120.5,25194.0,102.8963,102.9986,102.7768,102.7939,25194.0
2018-02-02 10:40:00,120.55,120.69,120.32,120.32,18953.0,102.8365,102.956,102.6403,102.6403,18953.0
2018-02-02 10:50:00,120.36,120.63,120.29,120.45,26982.0,102.6745,102.9048,102.6147,102.7512,26982.0
2018-02-02 11:00:00,120.41,120.44,120.22,120.32,10356.0,102.7171,102.7427,102.555,102.6403,10356.0
2018-02-02 11:10:00,120.29,120.47,120.02,120.03,23317.0,102.6147,102.7683,102.3844,102.3929,23317.0
2018-02-02 11:20:00,120.01,120.13,119.69,119.8,63316.0,102.3759,102.4783,102.1029,102.1967,63316.0
2018-02-02 11:30:00,119.83,119.83,119.47,119.55,23929.0,102.2223,102.2223,101.9152,101.9835,23929.0
2018-02-02 11:40:00,119.6,119.6,119.33,119.35,22476.0,102.0261,102.0261,101.7958,101.8129,22476.0
2018-02-02 11:50:00,119.36,119.61,119.28,119.28,16556.0,101.8214,102.0347,101.7532,101.7532,16556.0
2018-02-02 12:00:00,119.25,119.44,119.23,119.3,20906.0,101.7276,101.8896,101.7105,101.7702,20906.0
2018-02-02 12:10:00,119.3,119.37,119.27,119.32,17506.0,101.7702,101.8299,101.7446,101.7873,17506.0
2018-02-02 12:20:00,119.33,119.8,119.29,119.78,27358.0,101.7958,102.1967,101.7617,102.1797,27358.0
2018-02-02 12:30:00,119.79,119.85,119.7,119.74,21909.0,102.1882,102.2394,102.1114,102.1456,21909.0
2018-02-02 12:40:00,119.75,119.84,119.69,119.79,23202.0,102.1541,102.2309,102.1029,102.1882,23202.0
2018-02-02 12:50:00,119.77,119.82,119.67,119.7,28081.0,102.1712,102.2138,102.0858,102.1114,28081.0
2018-02-02 13:00:00,119.68,119.74,119.63,119.64,24663.0,102.0944,102.1456,102.0517,102.0603,24663.0
2018-02-02 13:10:00,119.62,119.73,119.58,119.61,26338.0,102.0432,102.137,102.0091,102.0347,26338.0
2018-02-02 13:20:00,119.57,119.59,119.43,119.59,34616.0,102.0005,102.0176,101.8811,102.0176,34616.0
2018-02-02 13:30:00,119.59,119.72,119.51,119.52,27367.0,102.0176,102.1285,101.9494,101.9579,27367.0
2018-02-02 13:40:00,119.54,119.54,119.21,119.29,37073.0,101.9749,101.9749,101.6934,101.7617,37073.0
2018-02-02 13:50:00,119.29,119.3,119.1,119.17,24595.0,101.7617,101.7702,101.5996,101.6593,24595.0
2018-02-02 14:00:00,119.16,119.35,119.02,119.31,55089.0,101.6508,101.8129,101.5314,101.7787,55089.0
2018-02-02 14:10:00,119.3,119.35,118.97,119.17,79201.0,101.7702,101.8129,101.4887,101.6593,79201.0
2018-02-02 14:20:00,119.17,119.25,118.84,118.91,85001.0,101.6593,101.7276,101.3778,101.4375,85001.0
2018-02-02 14:30:00,118.96,119.21,118.96,119.16,43408.0,101.4802,101.6934,101.4802,101.6508,43408.0
2018-02-02 14:40:00,119.16,119.43,119.15,119.24,44486.0,101.6508,101.8811,101.6423,101.719,44486.0
2018-02-02 14:50:00,119.19,119.27,118.95,119.16,50334.0,101.6764,101.7446,101.4716,101.6508,50334.0
2018-02-02 15:00:00,119.14,119.18,118.97,119.08,101285.0,101.6337,101.6678,101.4887,101.5825,101285.0
2018-02-02 15:10:00,119.07,119.39,119.04,119.31,50143.0,101.574,101.847,101.5484,101.7787,50143.0
2018-02-02 15:20:00,119.34,119.48,119.32,119.35,39319.0,101.8043,101.9238,101.7873,101.8129,39319.0
2018-02-02 15:30:00,119.33,119.38,119.05,119.18,50282.0,101.7958,101.8385,101.5569,101.6678,50282.0
2018-02-02 15:40:00,119.15,119.15,118.84,119.04,97862.0,101.6423,101.6423,101.3778,101.5484,97862.0
2018-02-02 15:50:00,119.03,119.05,118.49,118.58,224109.0,101.5399,101.5569,101.0792,101.156,224109.0
2018-02-05 09:30:00,118.98,119.64,118.17,118.56,131981.0,101.4972,102.0603,100.8063,101.1389,131981.0
2018-02-05 09:40:00,118.48,118.81,118.25,118.59,26958.0,101.0707,101.3522,100.8745,101.1645,26958.0
2018-02-05 09:50:00,118.61,118.67,118.15,118.32,36585.0,101.1816,101.2328,100.7892,100.9342,36585.0
2018-02-05 10:00:00,118.33,118.91,118.24,118.82,57050.0,100.9427,101.4375,100.866,101.3607,57050.0
2018-02-05 10:10:00,118.78,118.9,118.62,118.86,36358.0,101.3266,101.429,101.1901,101.3949,36358.0
2018-02-05 10:20:00,118.88,118.96,118.64,118.85,18378.0,101.4119,101.4802,101.2072,101.3863,18378.0
2018-02-05 10:30:00,118.81,119.06,118.71,118.96,27233.0,101.3522,101.5655,101.2669,101.4802,27233.0
2018-02-05 10:40:00,118.97,119.12,118.95,119.06,20188.0,101.4887,101.6167,101.4716,101.5655,20188.0
2018-02-05 10:50:00,119.03,119.11,118.91,119.1,26567.0,101.5399,101.6081,101.4375,101.5996,26567.0
2018-02-05 11:00:00,119.09,119.45,119.08,119.23,23189.0,101.5911,101.8982,101.5825,101.7105,23189.0
2018-02-05 11:10:00,119.23,119.24,119.1,119.23,22310.0,101.7105,101.719,101.5996,101.7105,22310.0
2018-02-05 11:20:00,119.22,119.4,119.21,119.3,24049.0,101.702,101.8555,101.6934,101.7702,24049.0
2018-02-05 11:30:00,119.27,119.61,119.18,119.5,35669.0,101.7446,102.0347,101.6678,101.9408,35669.0
2018-02-05 11:40:00,119.52,119.59,119.14,119.28,44437.0,101.9579,102.0176,101.6337,101.7532,44437.0
2018-02-05 11:50:00,119.32,119.32,119.0,119.0,19874.0,101.7873,101.7873,101.5143,101.5143,19874.0
2018-02-05 12:00:00,118.99,119.05,118.75,118.75,19877.0,101.5058,101.5569,101.301,101.301,19877.0
2018-02-05 12:10:00,118.78,118.9,118.61,118.64,18735.0,101.3266,101.429,101.1816,101.2072,18735.0
2018-02-05 12:20:00,118.53,118.59,118.3,118.45,13415.0,101.1134,101.1645,100.9172,101.0451,13415.0
2018-02-05 12:30:00,118.43,118.6,118.41,118.43,12922.0,101.028,101.1731,101.011,101.028,12922.0
2018-02-05 12:40:00,118.46,118.48,118.28,118.39,11934.0,101.0536,101.0707,100.9001,100.9939,11934.0
2018-02-05 12:50:00,118.4,118.59,118.19,118.19,11710.0,101.0025,101.1645,100.8233,100.8233,11710.0
2018-02-05 13:00:00,118.17,118.19,117.71,117.77,22624.0,100.8063,100.8233,100.4138,100.465,22624.0
2018-02-05 13:10:00,117.74,117.79,117.59,117.59,15003.0,100.4394,100.4821,100.3115,100.3115,15003.0
2018-02-05 13:20:00,117.58,117.63,117.3,117.41,19296.0,100.3029,100.3456,100.0641,100.1579,19296.0
2018-02-05 13:30:00,117.45,117.52,117.22,117.27,13524.0,100.192,100.2518,99.9958,100.0385,13524.0
2018-02-05 13:40:00,117.25,117.39,117.22,117.3,11793.0,100.0214,100.1409,99.9958,100.0641,11793.0
2018-02-05 13:50:00,117.33,117.6,117.33,117.6,17292.0,100.0897,100.32,100.0897,100.32,17292.0
2018-02-05 14:00:00,117.59,117.59,117.23,117.24,17887.0,100.3115,100.3115,100.0044,100.0129,17887.0
2018-02-05 14:10:00,117.23,117.24,116.9,117.11,29479.0,100.0044,100.0129,99.7229,99.902,29479.0
2018-02-05 14:20:00,117.08,117.18,116.76,116.82,25625.0,99.8764,99.9617,99.6034,99.6546,25625.0
2018-02-05 14:30:00,116.77,116.86,116.49,116.69,39779.0,99.612,99.6887,99.3731,99.5437,39779.0
2018-02-05 14:40:00,116.72,116.73,116.29,116.49,24635.0,99.5693,99.5778,99.2025,99.3731,24635.0
2018-02-05 14:50:00,116.46,116.54,116.03,116.03,51337.0,99.3475,99.4158,98.9807,98.9807,51337.0
2018-02-05 15:00:00,116.01,116.12,114.44,114.67,62471.0,98.9636,99.0575,97.6243,97.8205,62471.0
2018-02-05 15:10:00,114.6,115.76,113.61,115.28,90388.0,97.7608,98.7504,96.9163,98.3409,90388.0
2018-02-05 15:20:00,115.28,115.82,114.91,115.72,97851.0,98.3409,98.8016,98.0253,98.7163,97851.0
2018-02-05 15:30:00,115.67,115.7,114.81,114.88,108584.0,98.6736,98.6992,97.94,97.9997,108584.0
2018-02-05 15:40:00,114.83,115.15,114.36,114.45,151887.0,97.957,98.23,97.5561,97.6329,151887.0
2018-02-05 15:50:00,114.41,114.75,114.05,114.09,519753.0,97.5987,97.8888,97.2916,97.3258,519753.0
2018-02-06 09:30:00,112.75,112.75,111.3,112.07,119587.0,96.1827,96.1827,94.9457,95.6026,119587.0
2018-02-06 09:40:00,112.08,112.61,111.52,112.23,103048.0,95.6111,96.0632,95.1334,95.7391,103048.0
2018-02-06 09:50:00,112.25,113.19,111.59,111.88,85351.0,95.7561,96.558,95.1931,95.4405,85351.0
2018-02-06 10:00:00,111.98,113.58,111.95,113.03,87637.0,95.5258,96.8907,95.5002,96.4215,87637.0
2018-02-06 10:10:00,113.03,113.23,111.78,112.06,102415.0,96.4215,96.5921,95.3552,95.594,102415.0
2018-02-06 10:20:00,112.24,112.44,111.33,111.46,97615.0,95.7476,95.9182,94.9713,95.0822,97615.0
2018-02-06 10:30:00,111.55,111.72,110.41,110.92,94623.0,95.159,95.304,94.1865,94.6216,94623.0
2018-02-06 10:40:00,110.94,111.67,110.62,111.45,113905.0,94.6386,95.2614,94.3656,95.0737,113905.0
2018-02-06 10:50:00,111.56,112.65,111.18,112.34,62007.0,95.1675,96.0974,94.8434,95.8329,62007.0
2018-02-06 11:00:00,112.3,112.69,112.04,112.23,40437.0,95.7988,96.1315,95.577,95.7391,40437.0
2018-02-06 11:10:00,112.09,112.47,111.74,112.16,26182.0,95.6196,95.9438,95.3211,95.6794,26182.0
2018-02-06 11:20:00,112.21,112.26,111.51,111.95,26804.0,95.722,95.7647,95.1249,95.5002,26804.0
2018-02-06 11:30:00,111.94,111.94,111.21,111.39,33900.0,95.4917,95.4917,94.8689,95.0225,33900.0
2018-02-06 11:40:00,111.38,111.77,111.38,111.66,19159.0,95.014,95.3467,95.014,95.2528,19159.0
2018-02-06 11:50:00,111.73,111.95,111.5,111.65,27841.0,95.3125,95.5002,95.1163,95.2443,27841.0
2018-02-06 12:00:00,111.66,111.78,111.49,111.7,32628.0,95.2528,95.3552,95.1078,95.2869,32628.0
2018-02-06 12:10:00,111.71,112.08,111.5,111.8,50330.0,95.2955,95.6111,95.1163,95.3723,50330.0
2018-02-06 12:20:00,111.92,112.29,111.67,112.27,25037.0,95.4746,95.7903,95.2614,95.7732,25037.0
2018-02-06 12:30:00,112.32,112.89,112.1,112.89,35435.0,95.8158,96.3021,95.6282,96.3021,35435.0
2018-02-06 12:40:00,112.85,113.0,112.24,112.41,39677.0,96.268,96.3959,95.7476,95.8926,39677.0
2018-02-06 12:50:00,112.3,112.33,112.05,112.32,13556.0,95.7988,95.8244,95.5855,95.8158,13556.0
2018-02-06 13:00:00,112.23,112.24,111.6,111.6,27852.0,95.7391,95.7476,95.2016,95.2016,27852.0
2018-02-06 13:10:00,111.64,112.02,111.63,111.88,28189.0,95.2358,95.5599,95.2272,95.4405,28189.0
2018-02-06 13:20:00,111.88,112.07,111.61,111.75,24030.0,95.4405,95.6026,95.2102,95.3296,24030.0
2018-02-06 13:30:00,111.78,111.78,111.29,111.65,22189.0,95.3552,95.3552,94.9372,95.2443,22189.0
2018-02-06 13:40:00,111.7,111.7,111.15,111.25,24632.0,95.2869,95.2869,94.8178,94.9031,24632.0
2018-02-06 13:50:00,111.2,111.35,110.93,110.93,27361.0,94.8604,94.9884,94.6301,94.6301,27361.0
2018-02-06 14:00:00,110.93,111.15,110.55,110.67,26410.0,94.6301,94.8178,94.3059,94.4083,26410.0
2018-02-06 14:10:00,110.61,110.95,110.3,110.57,47504.0,94.3571,94.6472,94.0927,94.323,47504.0
2018-02-06 14:20:00,110.61,110.75,110.35,110.45,48188.0,94.3571,94.4765,94.1353,94.2206,48188.0
2018-02-06 14:30:00,110.48,110.93,110.31,110.7,50178.0,94.2462,94.6301,94.1012,94.4339,50178.0
2018-02-06 14:40:00,110.67,111.33,110.57,111.3,56502.0,94.4083,94.9713,94.323,94.9457,56502.0
2018-02-06 14:50:00,111.34,112.19,111.11,112.15,74133.0,94.9798,95.7049,94.7836,95.6708,74133.0
2018-02-06 15:00:00,112.13,113.12,112.04,113.09,78776.0,95.6538,96.4983,95.577,96.4727,78776.0
2018-02-06 15:10:00,113.1,113.1,112.09,112.2,68389.0,96.4812,96.4812,95.6196,95.7135,68389.0
2018-02-06 15:20:00,112.17,112.58,112.12,112.46,84999.0,95.6879,96.0376,95.6452,95.9353,84999.0
2018-02-06 15:30:00,112.46,113.0,112.12,112.97,87725.0,95.9353,96.3959,95.6452,96.3703,87725.0
2018-02-06 15:40:00,112.98,113.19,112.41,112.44,142876.0,96.3789,96.558,95.8926,95.9182,142876.0
2018-02-06 15:50:00,112.4,112.96,112.24,112.96,268917.0,95.8841,96.3618,95.7476,96.3618,268917.0
2018-02-07 09:30:00,112.09,113.09,111.69,112.96,72366.0,95.6196,96.4727,95.2784,96.3618,72366.0
2018-02-07 09:40:00,112.96,113.46,112.58,112.64,44627.0,96.3618,96.7883,96.0376,96.0888,44627.0
2018-02-07 09:50:00,112.5,113.35,112.5,113.22,42824.0,95.9694,96.6945,95.9694,96.5836,42824.0
2018-02-07 10:00:00,113.27,113.89,113.19,113.7,68065.0,96.6263,97.1552,96.558,96.9931,68065.0
2018-02-07 10:10:00,113.71,114.12,113.64,114.09,46498.0,97.0016,97.3514,96.9419,97.3258,46498.0
2018-02-07 10:20:00,114.12,114.37,113.9,114.14,52968.0,97.3514,97.5646,97.1637,97.3684,52968.0
2018-02-07 10:30:00,114.11,114.3,114.03,114.28,41687.0,97.3428,97.5049,97.2746,97.4878,41687.0
2018-02-07 10:40:00,114.31,114.68,114.26,114.63,25577.0,97.5134,97.8291,97.4708,97.7864,25577.0
2018-02-07 10:50:00,114.67,115.09,114.67,114.99,42137.0,97.8205,98.1788,97.8205,98.0935,42137.0
2018-02-07 11:00:00,115.02,115.43,115.01,115.38,33738.0,98.1191,98.4689,98.1106,98.4262,33738.0
2018-02-07 11:10:00,115.41,115.51,114.94,114.95,29084.0,98.4518,98.5371,98.0509,98.0594,29084.0
2018-02-07 11:20:00,114.98,115.14,114.95,115.06,26833.0,98.085,98.2215,98.0594,98.1532,26833.0
2018-02-07 11:30:00,115.06,115.15,114.92,115.15,47333.0,98.1532,98.23,98.0338,98.23,47333.0
2018-02-07 11:40:00,115.16,115.38,114.97,115.28,33130.0,98.2385,98.4262,98.0765,98.3409,33130.0
2018-02-07 11:50:00,115.24,115.42,115.18,115.39,53793.0,98.3068,98.4603,98.2556,98.4347,53793.0
2018-02-07 12:00:00,115.36,115.68,115.31,115.47,49596.0,98.4092,98.6821,98.3665,98.503,49596.0
2018-02-07 12:10:00,115.47,115.59,115.29,115.33,27514.0,98.503,98.6054,98.3494,98.3836,27514.0
2018-02-07 12:20:00,115.37,115.47,115.2,115.47,23494.0,98.4177,98.503,98.2727,98.503,23494.0
2018-02-07 12:30:00,115.56,115.56,115.18,115.23,27398.0,98.5798,98.5798,98.2556,98.2983,27398.0
2018-02-07 12:40:00,115.25,115.32,115.03,115.1,30745.0,98.3153,98.375,98.1276,98.1874,30745.0
2018-02-07 12:50:00,115.07,115.23,114.96,114.96,18739.0,98.1618,98.2983,98.0679,98.0679,18739.0
2018-02-07 13:00:00,115.01,115.16,114.67,114.77,23368.0,98.1106,98.2385,97.8205,97.9058,23368.0
2018-02-07 13:10:00,114.78,114.87,114.2,114.67,30015.0,97.9144,97.9912,97.4196,97.8205,30015.0
2018-02-07 13:20:00,114.79,114.91,114.38,114.89,47331.0,97.9229,98.0253,97.5732,98.0082,47331.0
2018-02-07 13:30:00,114.81,115.24,114.62,115.04,28624.0,97.94,98.3068,97.7779,98.1362,28624.0
2018-02-07 13:40:00,115.07,115.38,114.99,115.08,24470.0,98.1618,98.4262,98.0935,98.1703,24470.0
2018-02-07 13:50:00,115.04,115.16,114.82,115.16,17848.0,98.1362,98.2385,97.9485,98.2385,17848.0
2018-02-07 14:00:00,115.13,115.13,114.41,114.47,29654.0,98.2129,98.2129,97.5987,97.6499,29654.0
2018-02-07 14:10:00,114.55,114.79,114.5,114.77,21956.0,97.7182,97.9229,97.6755,97.9058,21956.0
2018-02-07 14:20:00,114.79,114.97,114.7,114.86,24369.0,97.9229,98.0765,97.8461,97.9826,24369.0
2018-02-07 14:30:00,114.89,115.04,114.79,114.82,25469.0,98.0082,98.1362,97.9229,97.9485,25469.0
2018-02-07 14:40:00,114.84,114.84,114.25,114.31,21599.0,97.9656,97.9656,97.4623,97.5134,21599.0
2018-02-07 14:50:00,114.3,114.52,113.87,114.41,29125.0,97.5049,97.6926,97.1381,97.5987,29125.0
2018-02-07 15:00:00,114.42,114.85,114.42,114.66,29273.0,97.6073,97.9741,97.6073,97.812,29273.0
2018-02-07 15:10:00,114.67,115.06,114.63,114.86,31445.0,97.8205,98.1532,97.7864,97.9826,31445.0
2018-02-07 15:20:00,114.83,115.1,114.8,115.01,43492.0,97.957,98.1874,97.9314,98.1106,43492.0
2018-02-07 15:30:00,115.02,115.17,114.85,115.08,58606.0,98.1191,98.2471,97.9741,98.1703,58606.0
2018-02-07 15:40:00,115.05,115.18,114.42,114.51,80768.0,98.1447,98.2556,97.6073,97.684,80768.0
2018-02-07 15:50:00,114.46,114.5,113.53,113.57,261422.0,97.6414,97.6755,96.848,96.8822,261422.0
2018-02-08 09:30:00,113.37,113.37,112.27,113.13,58540.0,96.7116,96.7116,95.7732,96.5068,58540.0
2018-02-08 09:40:00,113.25,113.27,112.45,112.75,20417.0,96.6092,96.6263,95.9267,96.1827,20417.0
2018-02-08 09:50:00,112.68,113.03,112.39,112.74,25488.0,96.1229,96.4215,95.8756,96.1741,25488.0
2018-02-08 10:00:00,112.86,112.86,112.3,112.52,59029.0,96.2765,96.2765,95.7988,95.9865,59029.0
2018-02-08 10:10:00,112.44,112.46,111.78,111.82,21737.0,95.9182,95.9353,95.3552,95.3893,21737.0
2018-02-08 10:20:00,111.84,111.9,111.45,111.59,37440.0,95.4064,95.4576,95.0737,95.1931,37440.0
2018-02-08 10:30:00,111.5,111.79,111.45,111.75,27039.0,95.1163,95.3637,95.0737,95.3296,27039.0
2018-02-08 10:40:00,111.73,112.0,111.49,111.51,19497.0,95.3125,95.5429,95.1078,95.1249,19497.0
2018-02-08 10:50:00,111.49,111.56,111.01,111.04,56478.0,95.1078,95.1675,94.6983,94.7239,56478.0
2018-02-08 11:00:00,111.05,111.6,111.04,111.3,53328.0,94.7325,95.2016,94.7239,94.9457,53328.0
2018-02-08 11:10:00,111.3,111.32,111.01,111.23,71152.0,94.9457,94.9628,94.6983,94.886,71152.0
2018-02-08 11:20:00,111.22,111.24,110.85,111.0,25862.0,94.8775,94.8945,94.5618,94.6898,25862.0
2018-02-08 11:30:00,111.0,111.56,110.82,111.41,66585.0,94.6898,95.1675,94.5363,95.0396,66585.0
2018-02-08 11:40:00,111.41,111.43,110.84,111.02,24680.0,95.0396,95.0566,94.5533,94.7069,24680.0
2018-02-08 11:50:00,111.06,111.54,111.06,111.17,27333.0,94.741,95.1505,94.741,94.8348,27333.0
2018-02-08 12:00:00,111.16,111.44,111.16,111.29,19665.0,94.8263,95.0652,94.8263,94.9372,19665.0
2018-02-08 12:10:00,111.28,111.31,110.93,110.93,25456.0,94.9287,94.9543,94.6301,94.6301,25456.0
2018-02-08 12:20:00,110.93,110.97,110.31,110.36,39296.0,94.6301,94.6642,94.1012,94.1438,39296.0
2018-02-08 12:30:00,110.46,110.59,110.15,110.46,36463.0,94.2292,94.34,93.9647,94.2292,36463.0
2018-02-08 12:40:00,110.51,110.88,110.19,110.37,32880.0,94.2718,94.5874,93.9988,94.1524,32880.0
2018-02-08 12:50:00,110.32,110.32,109.64,110.14,38889.0,94.1097,94.1097,93.5296,93.9562,38889.0
2018-02-08 13:00:00,110.12,110.43,109.85,110.32,28229.0,93.9391,94.2036,93.7088,94.1097,28229.0
2018-02-08 13:10:00,110.37,110.52,110.12,110.37,22691.0,94.1524,94.2803,93.9391,94.1524,22691.0
2018-02-08 13:20:00,110.32,110.5,109.89,109.91,26770.0,94.1097,94.2633,93.7429,93.76,26770.0
2018-02-08 13:30:00,109.93,110.54,109.81,110.5,29473.0,93.777,94.2974,93.6747,94.2633,29473.0
2018-02-08 13:40:00,110.55,110.88,110.38,110.55,25031.0,94.3059,94.5874,94.1609,94.3059,25031.0
2018-02-08 13:50:00,110.62,110.94,110.41,110.67,46643.0,94.3656,94.6386,94.1865,94.4083,46643.0
2018-02-08 14:00:00,110.61,110.61,110.14,110.42,27122.0,94.3571,94.3571,93.9562,94.195,27122.0
2018-02-08 14:10:00,110.45,110.84,110.38,110.67,24998.0,94.2206,94.5533,94.1609,94.4083,24998.0
2018-02-08 14:20:00,110.67,110.74,110.16,110.19,17734.0,94.4083,94.468,93.9732,93.9988,17734.0
2018-02-08 14:30:00,110.16,110.17,109.77,110.17,24776.0,93.9732,93.9818,93.6405,93.9818,24776.0
2018-02-08 14:40:00,110.11,110.22,109.83,110.08,21736.0,93.9306,94.0244,93.6917,93.905,21736.0
2018-02-08 14:50:00,110.11,110.11,109.5,109.85,35617.0,93.9306,93.9306,93.4102,93.7088,35617.0
2018-02-08 15:00:00,109.94,110.29,109.62,109.64,48999.0,93.7856,94.0841,93.5126,93.5296,48999.0
2018-02-08 15:10:00,109.6,109.67,109.3,109.3,57694.0,93.4955,93.5552,93.2396,93.2396,57694.0
2018-02-08 15:20:00,109.31,110.15,109.24,109.79,128822.0,93.2481,93.9647,93.1884,93.6576,128822.0
2018-02-08 15:30:00,109.76,109.92,109.29,109.44,101776.0,93.632,93.7685,93.2311,93.359,101776.0
2018-02-08 15:40:00,109.44,109.84,109.12,109.28,167092.0,93.359,93.7003,93.086,93.2225,167092.0
2018-02-08 15:50:00,109.28,109.31,108.15,108.23,367297.0,93.2225,93.2481,92.2586,92.3268,367297.0
2018-02-09 09:30:00,109.38,109.96,108.52,108.71,88685.0,93.3078,93.8026,92.5742,92.7363,88685.0
2018-02-09 09:40:00,108.65,109.65,108.26,109.56,115347.0,92.6851,93.5382,92.3524,93.4614,115347.0
2018-02-09 09:50:00,109.63,110.26,109.33,109.9,121529.0,93.5211,94.0585,93.2652,93.7514,121529.0
2018-02-09 10:00:00,109.85,109.94,108.77,109.09,52328.0,93.7088,93.7856,92.7875,93.0605,52328.0
2018-02-09 10:10:00,109.18,109.25,108.75,109.16,26318.0,93.1372,93.1969,92.7704,93.1202,26318.0
2018-02-09 10:20:00,109.13,109.33,108.9,108.99,29549.0,93.0946,93.2652,92.8984,92.9752,29549.0
2018-02-09 10:30:00,108.94,109.17,108.6,108.6,50718.0,92.9325,93.1287,92.6425,92.6425,50718.0
2018-02-09 10:40:00,108.62,108.62,107.77,107.98,102465.0,92.6595,92.6595,91.9344,92.1136,102465.0
2018-02-09 10:50:00,108.08,109.21,107.95,109.1,189578.0,92.1989,93.1628,92.088,93.069,189578.0
2018-02-09 11:00:00,109.12,109.96,109.09,109.66,81686.0,93.086,93.8026,93.0605,93.5467,81686.0
2018-02-09 11:10:00,109.62,109.81,109.42,109.71,39136.0,93.5126,93.6747,93.342,93.5894,39136.0
2018-02-09 11:20:00,109.71,109.95,109.46,109.78,33843.0,93.5894,93.7941,93.3761,93.6491,33843.0
2018-02-09 11:30:00,109.8,109.88,109.56,109.79,27182.0,93.6661,93.7344,93.4614,93.6576,27182.0
2018-02-09 11:40:00,109.84,109.84,109.44,109.45,36425.0,93.7003,93.7003,93.359,93.3676,36425.0
2018-02-09 11:50:00,109.45,109.59,109.06,109.07,36069.0,93.3676,93.487,93.0349,93.0434,36069.0
2018-02-09 12:00:00,109.13,109.2,108.6,108.6,49010.0,93.0946,93.1543,92.6425,92.6425,49010.0
2018-02-09 12:10:00,108.58,108.96,108.49,108.61,45453.0,92.6254,92.9496,92.5486,92.651,45453.0
2018-02-09 12:20:00,108.64,109.08,108.46,108.48,38915.0,92.6766,93.0519,92.523,92.5401,38915.0
2018-02-09 12:30:00,108.51,108.72,108.15,108.25,24006.0,92.5657,92.7448,92.2586,92.3439,24006.0
2018-02-09 12:40:00,108.25,108.33,107.97,108.06,23793.0,92.3439,92.4121,92.105,92.1818,23793.0
2018-02-09 12:50:00,108.07,109.03,107.99,108.98,28361.0,92.1903,93.0093,92.1221,92.9666,28361.0
2018-02-09 13:00:00,108.97,108.97,108.37,108.39,31474.0,92.9581,92.9581,92.4463,92.4633,31474.0
2018-02-09 13:10:00,108.4,108.59,107.95,108.58,28387.0,92.4718,92.6339,92.088,92.6254,28387.0
2018-02-09 13:20:00,108.6,108.61,107.81,108.12,113629.0,92.6425,92.651,91.9685,92.233,113629.0
2018-02-09 13:30:00,108.09,108.32,107.61,107.73,28044.0,92.2074,92.4036,91.7979,91.9003,28044.0
2018-02-09 13:40:00,107.71,108.44,107.7,108.26,23335.0,91.8832,92.506,91.8747,92.3524,23335.0
2018-02-09 13:50:00,108.41,109.2,108.4,108.62,40146.0,92.4804,93.1543,92.4718,92.6595,40146.0
2018-02-09 14:00:00,108.66,109.77,108.61,109.52,45187.0,92.6936,93.6405,92.651,93.4273,45187.0
2018-02-09 14:10:00,109.64,110.44,109.43,110.19,82381.0,93.5296,94.2121,93.3505,93.9988,82381.0
2018-02-09 14:20:00,110.16,110.86,109.99,110.36,79650.0,93.9732,94.5704,93.8282,94.1438,79650.0
2018-02-09 14:30:00,110.37,110.65,110.06,110.65,107627.0,94.1524,94.3912,93.8879,94.3912,107627.0
2018-02-09 14:40:00,110.58,110.8,110.36,110.61,83838.0,94.3315,94.5192,94.1438,94.3571,83838.0
2018-02-09 14:50:00,110.61,110.9,110.26,110.27,50670.0,94.3571,94.6045,94.0585,94.0671,50670.0
2018-02-09 15:00:00,110.22,110.22,109.39,109.54,59077.0,94.0244,94.0244,93.3164,93.4443,59077.0
2018-02-09 15:10:00,109.5,110.28,109.3,110.24,52096.0,93.4102,94.0756,93.2396,94.0415,52096.0
2018-02-09 15:20:00,110.29,110.64,110.14,110.4,64074.0,94.0841,94.3827,93.9562,94.178,64074.0
2018-02-09 15:30:00,110.41,110.84,110.34,110.74,78600.0,94.1865,94.5533,94.1268,94.468,78600.0
2018-02-09 15:40:00,110.74,111.92,110.74,111.79,110213.0,94.468,95.4746,94.468,95.3637,110213.0
2018-02-09 15:50:00,111.85,112.39,111.18,111.38,281098.0,95.4149,95.8756,94.8434,95.014,281098.0
2018-02-12 09:30:00,111.97,113.26,111.91,112.86,61756.0,95.5173,96.6177,95.4661,96.2765,61756.0
2018-02-12 09:40:00,112.91,113.11,112.56,112.74,24015.0,96.3192,96.4898,96.0206,96.1741,24015.0
2018-02-12 09:50:00,112.74,112.87,112.03,112.14,24498.0,96.1741,96.285,95.5685,95.6623,24498.0
2018-02-12 10:00:00,112.18,112.44,111.71,111.71,46721.0,95.6964,95.9182,95.2955,95.2955,46721.0
2018-02-12 10:10:00,111.71,111.97,111.35,111.35,28946.0,95.2955,95.5173,94.9884,94.9884,28946.0
2018-02-12 10:20:00,111.36,111.57,111.03,111.47,22623.0,94.9969,95.176,94.7154,95.0907,22623.0
2018-02-12 10:30:00,111.51,111.95,111.15,111.72,27165.0,95.1249,95.5002,94.8178,95.304,27165.0
2018-02-12 10:40:00,111.71,111.98,111.41,111.98,35515.0,95.2955,95.5258,95.0396,95.5258,35515.0
2018-02-12 10:50:00,112.0,112.03,111.59,111.77,23192.0,95.5429,95.5685,95.1931,95.3467,23192.0
2018-02-12 11:00:00,111.9,112.04,111.61,111.93,21612.0,95.4576,95.577,95.2102,95.4832,21612.0
2018-02-12 11:10:00,111.94,112.2,111.81,111.9,28806.0,95.4917,95.7135,95.3808,95.4576,28806.0
2018-02-12 11:20:00,111.89,112.04,111.81,111.89,19482.0,95.449,95.577,95.3808,95.449,19482.0
2018-02-12 11:30:00,111.91,111.91,111.52,111.87,59818.0,95.4661,95.4661,95.1334,95.432,59818.0
2018-02-12 11:40:00,111.9,112.21,111.9,112.15,25311.0,95.4576,95.722,95.4576,95.6708,25311.0
2018-02-12 11:50:00,112.16,112.38,111.91,112.35,25195.0,95.6794,95.867,95.4661,95.8414,25195.0
2018-02-12 12:00:00,112.39,112.39,112.11,112.29,16744.0,95.8756,95.8756,95.6367,95.7903,16744.0
2018-02-12 12:10:00,112.29,112.67,112.25,112.58,19398.0,95.7903,96.1144,95.7561,96.0376,19398.0
2018-02-12 12:20:00,112.61,112.63,112.36,112.4,16075.0,96.0632,96.0803,95.85,95.8841,16075.0
2018-02-12 12:30:00,112.37,112.52,112.32,112.41,12961.0,95.8585,95.9865,95.8158,95.8926,12961.0
2018-02-12 12:40:00,112.4,112.41,112.06,112.06,14274.0,95.8841,95.8926,95.594,95.594,14274.0
2018-02-12 12:50:00,112.07,112.25,112.04,112.16,22711.0,95.6026,95.7561,95.577,95.6794,22711.0
2018-02-12 13:00:00,112.18,112.34,111.95,112.04,18612.0,95.6964,95.8329,95.5002,95.577,18612.0
2018-02-12 13:10:00,111.98,112.19,111.98,112.03,18482.0,95.5258,95.7049,95.5258,95.5685,18482.0
2018-02-12 13:20:00,112.02,112.13,111.9,112.12,17381.0,95.5599,95.6538,95.4576,95.6452,17381.0
2018-02-12 13:30:00,112.14,112.15,111.85,111.98,18505.0,95.6623,95.6708,95.4149,95.5258,18505.0
2018-02-12 13:40:00,111.99,112.02,111.87,111.94,15841.0,95.5343,95.5599,95.432,95.4917,15841.0
2018-02-12 13:50:00,111.9,112.44,111.9,112.32,100964.0,95.4576,95.9182,95.4576,95.8158,100964.0
2018-02-12 14:00:00,112.33,112.39,112.09,112.17,31892.0,95.8244,95.8756,95.6196,95.6879,31892.0
2018-02-12 14:10:00,112.17,112.2,111.99,111.99,28108.0,95.6879,95.7135,95.5343,95.5343,28108.0
2018-02-12 14:20:00,112.0,112.53,112.0,112.53,31439.0,95.5429,95.995,95.5429,95.995,31439.0
2018-02-12 14:30:00,112.53,112.58,112.31,112.37,29005.0,95.995,96.0376,95.8073,95.8585,29005.0
2018-02-12 14:40:00,112.38,112.5,112.04,112.07,31015.0,95.867,95.9694,95.577,95.6026,31015.0
2018-02-12 14:50:00,112.05,112.33,111.93,112.15,29817.0,95.5855,95.8244,95.4832,95.6708,29817.0
2018-02-12 15:00:00,112.17,112.32,112.1,112.14,38942.0,95.6879,95.8158,95.6282,95.6623,38942.0
2018-02-12 15:10:00,112.12,112.34,112.06,112.19,38951.0,95.6452,95.8329,95.594,95.7049,38951.0
2018-02-12 15:20:00,112.26,112.35,112.11,112.15,36021.0,95.7647,95.8414,95.6367,95.6708,36021.0
2018-02-12 15:30:00,112.12,112.31,111.9,112.05,45575.0,95.6452,95.8073,95.4576,95.5855,45575.0
2018-02-12 15:40:00,112.05,112.21,111.43,111.65,67447.0,95.5855,95.722,95.0566,95.2443,67447.0
2018-02-12 15:50:00,111.64,111.94,111.39,111.67,192762.0,95.2358,95.4917,95.0225,95.2614,192762.0
2018-02-13 09:30:00,110.98,111.38,110.5,111.12,40462.0,94.6727,95.014,94.2633,94.7922,40462.0
2018-02-13 09:40:00,111.04,111.26,110.49,110.67,28468.0,94.7239,94.9116,94.2547,94.4083,28468.0
2018-02-13 09:50:00,110.71,111.0,110.57,110.97,14222.0,94.4424,94.6898,94.323,94.6642,14222.0
2018-02-13 10:00:00,110.96,111.06,110.33,110.4,28917.0,94.6557,94.741,94.1183,94.178,28917.0
2018-02-13 10:10:00,110.39,110.6,110.37,110.55,23424.0,94.1694,94.3486,94.1524,94.3059,23424.0
2018-02-13 10:20:00,110.53,110.77,110.53,110.57,21188.0,94.2889,94.4936,94.2889,94.323,21188.0
2018-02-13 10:30:00,110.56,110.95,110.51,110.91,20123.0,94.3145,94.6472,94.2718,94.613,20123.0
2018-02-13 10:40:00,110.92,111.08,110.79,111.03,10520.0,94.6216,94.758,94.5107,94.7154,10520.0
2018-02-13 10:50:00,111.05,111.18,110.88,111.1,17152.0,94.7325,94.8434,94.5874,94.7751,17152.0
2018-02-13 11:00:00,111.06,111.06,110.86,110.94,7875.0,94.741,94.741,94.5704,94.6386,7875.0
2018-02-13 11:10:00,110.9,111.11,110.9,110.97,10743.0,94.6045,94.7836,94.6045,94.6642,10743.0
2018-02-13 11:20:00,110.99,111.18,110.86,110.9,14261.0,94.6813,94.8434,94.5704,94.6045,14261.0
2018-02-13 11:30:00,110.9,111.03,110.84,110.98,13070.0,94.6045,94.7154,94.5533,94.6727,13070.0
2018-02-13 11:40:00,111.02,111.3,110.95,111.27,13850.0,94.7069,94.9457,94.6472,94.9201,13850.0
2018-02-13 11:50:00,111.26,111.54,111.26,111.37,15789.0,94.9116,95.1505,94.9116,95.0054,15789.0
2018-02-13 12:00:00,111.36,111.45,111.23,111.28,8112.0,94.9969,95.0737,94.886,94.9287,8112.0
2018-02-13 12:10:00,111.3,111.56,111.3,111.44,12724.0,94.9457,95.1675,94.9457,95.0652,12724.0
2018-02-13 12:20:00,111.47,111.47,111.25,111.25,10925.0,95.0907,95.0907,94.9031,94.9031,10925.0
2018-02-13 12:30:00,111.27,111.28,111.09,111.15,9696.0,94.9201,94.9287,94.7666,94.8178,9696.0
2018-02-13 12:40:00,111.18,111.35,111.13,111.35,14558.0,94.8434,94.9884,94.8007,94.9884,14558.0
2018-02-13 12:50:00,111.32,111.37,111.08,111.08,22109.0,94.9628,95.0054,94.758,94.758,22109.0
2018-02-13 13:00:00,111.11,111.22,111.08,111.21,10734.0,94.7836,94.8775,94.758,94.8689,10734.0
2018-02-13 13:10:00,111.23,111.53,111.12,111.52,12943.0,94.886,95.1419,94.7922,95.1334,12943.0
2018-02-13 13:20:00,111.57,111.74,111.55,111.68,13608.0,95.176,95.3211,95.159,95.2699,13608.0
2018-02-13 13:30:00,111.68,111.93,111.57,111.93,17374.0,95.2699,95.4832,95.176,95.4832,17374.0
2018-02-13 13:40:00,111.91,111.91,111.69,111.69,13232.0,95.4661,95.4661,95.2784,95.2784,13232.0
2018-02-13 13:50:00,111.7,111.76,111.66,111.75,10718.0,95.2869,95.3381,95.2528,95.3296,10718.0
2018-02-13 14:00:00,111.75,111.99,111.73,111.99,11273.0,95.3296,95.5343,95.3125,95.5343,11273.0
2018-02-13 14:10:00,111.99,112.11,111.94,111.97,19152.0,95.5343,95.6367,95.4917,95.5173,19152.0
2018-02-13 14:20:00,111.97,112.02,111.86,111.87,12157.0,95.5173,95.5599,95.4234,95.432,12157.0
2018-02-13 14:30:00,111.86,111.89,111.71,111.86,21052.0,95.4234,95.449,95.2955,95.4234,21052.0
2018-02-13 14:40:00,111.88,111.93,111.77,111.85,18128.0,95.4405,95.4832,95.3467,95.4149,18128.0
2018-02-13 14:50:00,111.87,112.12,111.85,112.08,16257.0,95.432,95.6452,95.4149,95.6111,16257.0
2018-02-13 15:00:00,112.06,112.12,111.92,111.94,20728.0,95.594,95.6452,95.4746,95.4917,20728.0
2018-02-13 15:10:00,111.93,112.13,111.86,112.04,24471.0,95.4832,95.6538,95.4234,95.577,24471.0
2018-02-13 15:20:00,112.03,112.12,111.95,112.05,27556.0,95.5685,95.6452,95.5002,95.5855,27556.0
2018-02-13 15:30:00,112.07,112.08,111.96,112.01,39065.0,95.6026,95.6111,95.5087,95.5514,39065.0
2018-02-13 15:40:00,112.02,112.09,111.79,111.93,49688.0,95.5599,95.6196,95.3637,95.4832,49688.0
2018-02-13 15:50:00,111.94,112.03,111.71,111.85,131982.0,95.4917,95.5685,95.2955,95.4149,131982.0
2018-02-14 09:30:00,111.27,111.27,110.03,110.19,78492.0,94.9201,94.9201,93.8623,93.9988,78492.0
2018-02-14 09:40:00,110.29,110.54,109.85,110.32,47783.0,94.0841,94.2974,93.7088,94.1097,47783.0
2018-02-14 09:50:00,110.33,110.97,110.31,110.42,38864.0,94.1183,94.6642,94.1012,94.195,38864.0
2018-02-14 10:00:00,110.48,111.46,110.48,111.42,22183.0,94.2462,95.0822,94.2462,95.0481,22183.0
2018-02-14 10:10:00,111.47,111.75,111.37,111.58,28381.0,95.0907,95.3296,95.0054,95.1846,28381.0
2018-02-14 10:20:00,111.57,111.82,111.1,111.2,39782.0,95.176,95.3893,94.7751,94.8604,39782.0
2018-02-14 10:30:00,111.3,111.41,110.94,111.3,24942.0,94.9457,95.0396,94.6386,94.9457,24942.0
2018-02-14 10:40:00,111.29,111.38,110.93,111.13,60858.0,94.9372,95.014,94.6301,94.8007,60858.0
2018-02-14 10:50:00,111.15,111.41,111.07,111.24,61192.0,94.8178,95.0396,94.7495,94.8945,61192.0
2018-02-14 11:00:00,111.27,111.47,111.18,111.41,27397.0,94.9201,95.0907,94.8434,95.0396,27397.0
2018-02-14 11:10:00,111.4,111.58,111.38,111.52,19983.0,95.031,95.1846,95.014,95.1334,19983.0
2018-02-14 11:20:00,111.52,111.53,111.31,111.44,17864.0,95.1334,95.1419,94.9543,95.0652,17864.0
2018-02-14 11:30:00,111.45,111.47,111.13,111.41,20443.0,95.0737,95.0907,94.8007,95.0396,20443.0
2018-02-14 11:40:00,111.42,111.6,111.04,111.04,26518.0,95.0481,95.2016,94.7239,94.7239,26518.0
2018-02-14 11:50:00,111.03,111.14,110.91,111.06,13977.0,94.7154,94.8092,94.613,94.741,13977.0
2018-02-14 12:00:00,111.07,111.31,111.04,111.2,12105.0,94.7495,94.9543,94.7239,94.8604,12105.0
2018-02-14 12:10:00,111.17,111.27,111.0,111.09,11181.0,94.8348,94.9201,94.6898,94.7666,11181.0
2018-02-14 12:20:00,111.01,111.37,110.96,111.33,7666.0,94.6983,95.0054,94.6557,94.9713,7666.0
2018-02-14 12:30:00,111.29,111.57,111.24,111.52,9973.0,94.9372,95.176,94.8945,95.1334,9973.0
2018-02-14 12:40:00,111.55,111.55,111.31,111.31,12516.0,95.159,95.159,94.9543,94.9543,12516.0
2018-02-14 12:50:00,111.29,111.72,111.28,111.71,8378.0,94.9372,95.304,94.9287,95.2955,8378.0
2018-02-14 13:00:00,111.71,112.11,111.65,112.05,12342.0,95.2955,95.6367,95.2443,95.5855,12342.0
2018-02-14 13:10:00,112.05,112.22,112.03,112.05,9092.0,95.5855,95.7305,95.5685,95.5855,9092.0
2018-02-14 13:20:00,112.04,112.3,111.99,111.99,9892.0,95.577,95.7988,95.5343,95.5343,9892.0
2018-02-14 13:30:00,112.05,112.26,112.02,112.26,11823.0,95.5855,95.7647,95.5599,95.7647,11823.0
2018-02-14 13:40:00,112.21,112.33,112.15,112.27,20245.0,95.722,95.8244,95.6708,95.7732,20245.0
2018-02-14 13:50:00,112.25,112.25,112.06,112.09,13069.0,95.7561,95.7561,95.594,95.6196,13069.0
2018-02-14 14:00:00,112.12,112.27,112.07,112.25,17917.0,95.6452,95.7732,95.6026,95.7561,17917.0
2018-02-14 14:10:00,112.26,112.36,112.17,112.34,17936.0,95.7647,95.85,95.6879,95.8329,17936.0
2018-02-14 14:20:00,112.35,112.37,112.11,112.11,23733.0,95.8414,95.8585,95.6367,95.6367,23733.0
2018-02-14 14:30:00,112.11,112.4,112.09,112.37,22653.0,95.6367,95.8841,95.6196,95.8585,22653.0
2018-02-14 14:40:00,112.36,112.42,112.26,112.31,18429.0,95.85,95.9012,95.7647,95.8073,18429.0
2018-02-14 14:50:00,112.32,112.38,112.26,112.33,15469.0,95.8158,95.867,95.7647,95.8244,15469.0
2018-02-14 15:00:00,112.36,112.67,112.36,112.61,23505.0,95.85,96.1144,95.85,96.0632,23505.0
2018-02-14 15:10:00,112.59,112.74,112.57,112.74,20627.0,96.0462,96.1741,96.0291,96.1741,20627.0
2018-02-14 15:20:00,112.73,112.74,112.49,112.6,25964.0,96.1656,96.1741,95.9609,96.0547,25964.0
2018-02-14 15:30:00,112.59,112.66,112.49,112.62,42605.0,96.0462,96.1059,95.9609,96.0718,42605.0
2018-02-14 15:40:00,112.6,112.72,112.49,112.71,42091.0,96.0547,96.1571,95.9609,96.1485,42091.0
2018-02-14 15:50:00,112.72,112.87,112.65,112.7,98497.0,96.1571,96.285,96.0974,96.14,98497.0
2018-02-15 09:30:00,113.49,113.49,112.75,113.25,41921.0,96.8139,96.8139,96.1827,96.6092,41921.0
2018-02-15 09:40:00,113.19,113.24,112.95,113.18,12671.0,96.558,96.6007,96.3533,96.5495,12671.0
2018-02-15 09:50:00,113.23,113.74,113.23,113.68,16197.0,96.5921,97.0272,96.5921,96.976,16197.0
2018-02-15 10:00:00,113.63,113.8,113.48,113.62,26834.0,96.9334,97.0784,96.8054,96.9248,26834.0
2018-02-15 10:10:00,113.63,113.82,113.48,113.82,20860.0,96.9334,97.0954,96.8054,97.0954,20860.0
2018-02-15 10:20:00,113.79,114.36,113.79,114.19,37831.0,97.0698,97.5561,97.0698,97.4111,37831.0
2018-02-15 10:30:00,114.15,114.21,113.77,113.79,31610.0,97.3769,97.4281,97.0528,97.0698,31610.0
2018-02-15 10:40:00,113.78,113.84,113.5,113.56,40627.0,97.0613,97.1125,96.8225,96.8736,40627.0
2018-02-15 10:50:00,113.59,113.77,113.46,113.46,36100.0,96.8992,97.0528,96.7883,96.7883,36100.0
2018-02-15 11:00:00,113.46,113.51,113.3,113.51,37078.0,96.7883,96.831,96.6518,96.831,37078.0
2018-02-15 11:10:00,113.5,113.69,113.41,113.53,26191.0,96.8225,96.9845,96.7457,96.848,26191.0
2018-02-15 11:20:00,113.54,114.01,113.54,114.01,66842.0,96.8566,97.2575,96.8566,97.2575,66842.0
2018-02-15 11:30:00,113.98,114.07,113.88,113.94,22143.0,97.2319,97.3087,97.1466,97.1978,22143.0
2018-02-15 11:40:00,113.91,114.33,113.9,114.3,19822.0,97.1722,97.5305,97.1637,97.5049,19822.0
2018-02-15 11:50:00,114.34,114.53,114.28,114.41,21804.0,97.539,97.7011,97.4878,97.5987,21804.0
2018-02-15 12:00:00,114.45,114.51,114.3,114.51,26804.0,97.6329,97.684,97.5049,97.684,26804.0
2018-02-15 12:10:00,114.5,114.64,114.49,114.63,18459.0,97.6755,97.7949,97.667,97.7864,18459.0
2018-02-15 12:20:00,114.6,114.77,114.53,114.6,23848.0,97.7608,97.9058,97.7011,97.7608,23848.0
2018-02-15 12:30:00,114.6,114.86,114.58,114.77,15696.0,97.7608,97.9826,97.7438,97.9058,15696.0
2018-02-15 12:40:00,114.75,114.75,114.56,114.67,16813.0,97.8888,97.8888,97.7267,97.8205,16813.0
2018-02-15 12:50:00,114.67,114.78,114.62,114.69,19762.0,97.8205,97.9144,97.7779,97.8376,19762.0
2018-02-15 13:00:00,114.7,115.21,114.7,115.04,24107.0,97.8461,98.2812,97.8461,98.1362,24107.0
2018-02-15 13:10:00,115.09,115.33,115.07,115.18,23352.0,98.1788,98.3836,98.1618,98.2556,23352.0
2018-02-15 13:20:00,115.15,115.15,114.92,114.96,25082.0,98.23,98.23,98.0338,98.0679,25082.0
2018-02-15 13:30:00,114.98,115.0,114.85,114.91,19834.0,98.085,98.102,97.9741,98.0253,19834.0
2018-02-15 13:40:00,114.92,115.26,114.88,115.26,26765.0,98.0338,98.3238,97.9997,98.3238,26765.0
2018-02-15 13:50:00,115.19,115.38,115.15,115.38,26899.0,98.2641,98.4262,98.23,98.4262,26899.0
2018-02-15 14:00:00,115.33,115.54,115.23,115.45,22707.0,98.3836,98.5627,98.2983,98.4859,22707.0
2018-02-15 14:10:00,115.47,115.47,115.26,115.32,27454.0,98.503,98.503,98.3238,98.375,27454.0
2018-02-15 14:20:00,115.31,115.37,115.16,115.36,22425.0,98.3665,98.4177,98.2385,98.4092,22425.0
2018-02-15 14:30:00,115.36,115.39,115.28,115.31,27079.0,98.4092,98.4347,98.3409,98.3665,27079.0
2018-02-15 14:40:00,115.3,115.44,115.24,115.43,21357.0,98.358,98.4774,98.3068,98.4689,21357.0
2018-02-15 14:50:00,115.42,115.43,115.26,115.27,33575.0,98.4603,98.4689,98.3238,98.3324,33575.0
2018-02-15 15:00:00,115.29,115.63,115.29,115.41,33861.0,98.3494,98.6395,98.3494,98.4518,33861.0
2018-02-15 15:10:00,115.38,115.4,115.24,115.4,33189.0,98.4262,98.4433,98.3068,98.4433,33189.0
2018-02-15 15:20:00,115.41,115.43,115.2,115.21,54094.0,98.4518,98.4689,98.2727,98.2812,54094.0
2018-02-15 15:30:00,115.21,115.26,114.99,115.14,61999.0,98.2812,98.3238,98.0935,98.2215,61999.0
2018-02-15 15:40:00,115.14,115.3,115.09,115.27,82610.0,98.2215,98.358,98.1788,98.3324,82610.0
2018-02-15 15:50:00,115.27,115.52,115.23,115.52,166066.0,98.3324,98.5456,98.2983,98.5456,166066.0
2018-02-16 09:30:00,115.5,116.03,115.48,115.67,150908.0,98.5286,98.9807,98.5115,98.6736,150908.0
2018-02-16 09:40:00,115.6,115.62,115.08,115.45,13669.0,98.6139,98.6309,98.1703,98.4859,13669.0
2018-02-16 09:50:00,115.4,115.87,115.36,115.4,16809.0,98.4433,98.8442,98.4092,98.4433,16809.0
2018-02-16 10:00:00,115.36,115.71,115.2,115.6,17583.0,98.4092,98.7077,98.2727,98.6139,17583.0
2018-02-16 10:10:00,115.52,115.9,115.33,115.67,17486.0,98.5456,98.8698,98.3836,98.6736,17486.0
2018-02-16 10:20:00,115.67,116.1,115.62,116.01,17460.0,98.6736,99.0404,98.6309,98.9636,17460.0
2018-02-16 10:30:00,116.03,116.46,116.0,116.07,39672.0,98.9807,99.3475,98.9551,99.0148,39672.0
2018-02-16 10:40:00,116.1,116.62,116.1,116.42,43076.0,99.0404,99.484,99.0404,99.3134,43076.0
2018-02-16 10:50:00,116.36,116.37,115.95,116.06,21563.0,99.2622,99.2707,98.9125,99.0063,21563.0
2018-02-16 11:00:00,116.09,116.13,115.81,116.05,16338.0,99.0319,99.066,98.793,98.9978,16338.0
2018-02-16 11:10:00,116.06,116.19,116.03,116.12,12959.0,99.0063,99.1172,98.9807,99.0575,12959.0
2018-02-16 11:20:00,116.14,116.15,115.86,115.86,12038.0,99.0745,99.0831,98.8357,98.8357,12038.0
2018-02-16 11:30:00,115.91,116.02,115.9,115.96,7431.0,98.8783,98.9722,98.8698,98.921,7431.0
2018-02-16 11:40:00,116.01,116.2,115.98,116.16,13240.0,98.9636,99.1257,98.938,99.0916,13240.0
2018-02-16 11:50:00,116.14,116.37,116.13,116.23,15453.0,99.0745,99.2707,99.066,99.1513,15453.0
2018-02-16 12:00:00,116.17,116.36,116.16,116.36,15177.0,99.1001,99.2622,99.0916,99.2622,15177.0
2018-02-16 12:10:00,116.4,116.58,116.37,116.54,11734.0,99.2963,99.4499,99.2707,99.4158,11734.0
2018-02-16 12:20:00,116.54,116.57,116.35,116.47,10596.0,99.4158,99.4414,99.2537,99.356,10596.0
2018-02-16 12:30:00,116.5,116.71,116.5,116.64,9456.0,99.3816,99.5608,99.3816,99.5011,9456.0
2018-02-16 12:40:00,116.61,116.63,116.42,116.42,8925.0,99.4755,99.4925,99.3134,99.3134,8925.0
2018-02-16 12:50:00,116.43,116.45,116.11,116.28,16080.0,99.3219,99.339,99.0489,99.194,16080.0
2018-02-16 13:00:00,116.3,116.5,116.27,116.36,8810.0,99.211,99.3816,99.1854,99.2622,8810.0
2018-02-16 13:10:00,116.32,116.42,116.13,116.13,10098.0,99.2281,99.3134,99.066,99.066,10098.0
2018-02-16 13:20:00,116.16,116.31,116.03,116.1,10611.0,99.0916,99.2196,98.9807,99.0404,10611.0
2018-02-16 13:30:00,116.04,116.43,115.82,116.38,20736.0,98.9892,99.3219,98.8016,99.2793,20736.0
2018-02-16 13:40:00,116.34,116.49,116.25,116.25,8257.0,99.2452,99.3731,99.1684,99.1684,8257.0
2018-02-16 13:50:00,116.25,116.3,115.91,116.04,15636.0,99.1684,99.211,98.8783,98.9892,15636.0
2018-02-16 14:00:00,116.07,116.39,116.07,116.22,21783.0,99.0148,99.2878,99.0148,99.1428,21783.0
2018-02-16 14:10:00,116.21,116.3,115.78,115.95,17451.0,99.1343,99.211,98.7674,98.9125,17451.0
2018-02-16 14:20:00,115.94,116.17,115.71,116.17,26711.0,98.9039,99.1001,98.7077,99.1001,26711.0
2018-02-16 14:30:00,116.08,116.22,116.01,116.19,16792.0,99.0234,99.1428,98.9636,99.1172,16792.0
2018-02-16 14:40:00,116.17,116.24,116.0,116.22,14530.0,99.1001,99.1598,98.9551,99.1428,14530.0
2018-02-16 14:50:00,116.19,116.28,115.99,116.26,14077.0,99.1172,99.194,98.9466,99.1769,14077.0
2018-02-16 15:00:00,116.25,116.38,116.14,116.37,21055.0,99.1684,99.2793,99.0745,99.2707,21055.0
2018-02-16 15:10:00,116.37,116.43,116.18,116.26,19563.0,99.2707,99.3219,99.1087,99.1769,19563.0
2018-02-16 15:20:00,116.26,116.46,116.15,116.35,24049.0,99.1769,99.3475,99.0831,99.2537,24049.0
2018-02-16 15:30:00,116.37,116.43,116.16,116.28,40026.0,99.2707,99.3219,99.0916,99.194,40026.0
2018-02-16 15:40:00,116.28,116.45,116.15,116.4,66058.0,99.194,99.339,99.0831,99.2963,66058.0
2018-02-16 15:50:00,116.41,116.48,116.16,116.19,144969.0,99.3049,99.3646,99.0916,99.1172,144969.0
2018-02-20 09:30:00,115.69,115.93,114.83,115.1,40653.0,98.6907,98.8954,97.957,98.1874,40653.0
2018-02-20 09:40:00,115.07,115.69,115.0,115.69,25039.0,98.1618,98.6907,98.102,98.6907,25039.0
2018-02-20 09:50:00,115.77,115.77,115.04,115.2,14655.0,98.7589,98.7589,98.1362,98.2727,14655.0
2018-02-20 10:00:00,115.19,115.55,115.07,115.5,31221.0,98.2641,98.5712,98.1618,98.5286,31221.0
2018-02-20 10:10:00,115.51,115.6,115.2,115.35,13976.0,98.5371,98.6139,98.2727,98.4006,13976.0
2018-02-20 10:20:00,115.35,115.71,115.35,115.64,25235.0,98.4006,98.7077,98.4006,98.648,25235.0
2018-02-20 10:30:00,115.6,115.81,115.49,115.49,40149.0,98.6139,98.793,98.52,98.52,40149.0
2018-02-20 10:40:00,115.5,115.81,115.49,115.73,19988.0,98.5286,98.793,98.52,98.7248,19988.0
2018-02-20 10:50:00,115.67,115.69,115.49,115.53,13422.0,98.6736,98.6907,98.52,98.5542,13422.0
2018-02-20 11:00:00,115.56,116.01,115.54,116.01,13813.0,98.5798,98.9636,98.5627,98.9636,13813.0
2018-02-20 11:10:00,116.0,116.03,115.86,115.95,14000.0,98.9551,98.9807,98.8357,98.9125,14000.0
2018-02-20 11:20:00,115.96,116.34,115.96,116.34,25315.0,98.921,99.2452,98.921,99.2452,25315.0
2018-02-20 11:30:00,116.28,116.47,116.26,116.3,15020.0,99.194,99.356,99.1769,99.211,15020.0
2018-02-20 11:40:00,116.27,116.32,116.21,116.26,13018.0,99.1854,99.2281,99.1343,99.1769,13018.0
2018-02-20 11:50:00,116.29,116.58,116.24,116.54,13515.0,99.2025,99.4499,99.1598,99.4158,13515.0
2018-02-20 12:00:00,116.54,116.64,116.53,116.61,10989.0,99.4158,99.5011,99.4072,99.4755,10989.0
2018-02-20 12:10:00,116.61,116.64,116.47,116.48,10672.0,99.4755,99.5011,99.356,99.3646,10672.0
2018-02-20 12:20:00,116.48,116.54,116.37,116.4,10224.0,99.3646,99.4158,99.2707,99.2963,10224.0
2018-02-20 12:30:00,116.38,116.43,116.3,116.41,8849.0,99.2793,99.3219,99.211,99.3049,8849.0
2018-02-20 12:40:00,116.39,116.39,116.23,116.23,9880.0,99.2878,99.2878,99.1513,99.1513,9880.0
2018-02-20 12:50:00,116.2,116.45,116.18,116.38,11756.0,99.1257,99.339,99.1087,99.2793,11756.0
2018-02-20 13:00:00,116.33,116.38,116.16,116.25,10348.0,99.2366,99.2793,99.0916,99.1684,10348.0
2018-02-20 13:10:00,116.23,116.23,116.1,116.2,9497.0,99.1513,99.1513,99.0404,99.1257,9497.0
2018-02-20 13:20:00,116.14,116.22,116.05,116.1,8563.0,99.0745,99.1428,98.9978,99.0404,8563.0
2018-02-20 13:30:00,116.08,116.29,116.08,116.22,8596.0,99.0234,99.2025,99.0234,99.1428,8596.0
2018-02-20 13:40:00,116.19,116.31,116.17,116.31,7996.0,99.1172,99.2196,99.1001,99.2196,7996.0
2018-02-20 13:50:00,116.31,116.37,116.13,116.21,17084.0,99.2196,99.2707,99.066,99.1343,17084.0
2018-02-20 14:00:00,116.26,116.26,115.95,115.95,11470.0,99.1769,99.1769,98.9125,98.9125,11470.0
2018-02-20 14:10:00,115.99,115.99,115.69,115.78,12036.0,98.9466,98.9466,98.6907,98.7674,12036.0
2018-02-20 14:20:00,115.75,115.94,115.71,115.77,20720.0,98.7418,98.9039,98.7077,98.7589,20720.0
2018-02-20 14:30:00,115.72,115.99,115.72,115.97,10260.0,98.7163,98.9466,98.7163,98.9295,10260.0
2018-02-20 14:40:00,116.0,116.04,115.82,115.85,10625.0,98.9551,98.9892,98.8016,98.8272,10625.0
2018-02-20 14:50:00,115.83,115.85,115.47,115.48,15645.0,98.8101,98.8272,98.503,98.5115,15645.0
2018-02-20 15:00:00,115.52,115.67,115.36,115.39,14752.0,98.5456,98.6736,98.4092,98.4347,14752.0
2018-02-20 15:10:00,115.4,115.51,115.29,115.33,13628.0,98.4433,98.5371,98.3494,98.3836,13628.0
2018-02-20 15:20:00,115.32,115.32,115.03,115.23,14847.0,98.375,98.375,98.1276,98.2983,14847.0
2018-02-20 15:30:00,115.25,115.31,115.12,115.25,35615.0,98.3153,98.3665,98.2044,98.3153,35615.0
2018-02-20 15:40:00,115.22,115.42,115.1,115.38,37946.0,98.2897,98.4603,98.1874,98.4262,37946.0
2018-02-20 15:50:00,115.38,115.52,115.3,115.44,122862.0,98.4262,98.5456,98.358,98.4774,122862.0
2018-02-21 09:30:00,115.44,116.16,115.44,116.15,22960.0,98.4774,99.0916,98.4774,99.0831,22960.0
2018-02-21 09:40:00,116.23,116.59,116.12,116.57,19683.0,99.1513,99.4584,99.0575,99.4414,19683.0
2018-02-21 09:50:00,116.57,116.66,116.5,116.65,18207.0,99.4414,99.5181,99.3816,99.5096,18207.0
2018-02-21 10:00:00,116.65,116.72,116.14,116.34,43976.0,99.5096,99.5693,99.0745,99.2452,43976.0
2018-02-21 10:10:00,116.29,116.47,116.18,116.47,12459.0,99.2025,99.356,99.1087,99.356,12459.0
2018-02-21 10:20:00,116.45,116.54,116.36,116.5,20223.0,99.339,99.4158,99.2622,99.3816,20223.0
2018-02-21 10:30:00,116.53,116.67,116.5,116.67,10528.0,99.4072,99.5267,99.3816,99.5267,10528.0
2018-02-21 10:40:00,116.65,116.91,116.57,116.87,19103.0,99.5096,99.7314,99.4414,99.6973,19103.0
2018-02-21 10:50:00,116.89,117.05,116.81,117.05,21556.0,99.7143,99.8508,99.6461,99.8508,21556.0
2018-02-21 11:00:00,117.07,117.13,116.91,117.12,12961.0,99.8679,99.9191,99.7314,99.9105,12961.0
2018-02-21 11:10:00,117.13,117.13,116.94,117.07,29089.0,99.9191,99.9191,99.757,99.8679,29089.0
2018-02-21 11:20:00,117.09,117.25,117.08,117.2,28630.0,99.8849,100.0214,99.8764,99.9788,28630.0
2018-02-21 11:30:00,117.2,117.5,117.2,117.42,13744.0,99.9788,100.2347,99.9788,100.1665,13744.0
2018-02-21 11:40:00,117.47,117.51,117.22,117.32,29502.0,100.2091,100.2432,99.9958,100.0812,29502.0
2018-02-21 11:50:00,117.33,117.44,117.28,117.32,54404.0,100.0897,100.1835,100.047,100.0812,54404.0
2018-02-21 12:00:00,117.34,117.35,117.06,117.07,21189.0,100.0982,100.1067,99.8594,99.8679,21189.0
2018-02-21 12:10:00,117.06,117.14,116.94,116.98,14937.0,99.8594,99.9276,99.757,99.7911,14937.0
2018-02-21 12:20:00,116.97,116.97,116.66,116.72,13025.0,99.7826,99.7826,99.5181,99.5693,13025.0
2018-02-21 12:30:00,116.73,116.9,116.67,116.88,19625.0,99.5778,99.7229,99.5267,99.7058,19625.0
2018-02-21 12:40:00,116.85,116.95,116.84,116.94,13256.0,99.6802,99.7655,99.6717,99.757,13256.0
2018-02-21 12:50:00,116.95,116.99,116.93,116.98,17211.0,99.7655,99.7996,99.7485,99.7911,17211.0
2018-02-21 13:00:00,116.98,117.14,116.97,117.02,13067.0,99.7911,99.9276,99.7826,99.8252,13067.0
2018-02-21 13:10:00,117.02,117.03,116.91,116.98,11787.0,99.8252,99.8338,99.7314,99.7911,11787.0
2018-02-21 13:20:00,116.98,117.02,116.85,116.88,16256.0,99.7911,99.8252,99.6802,99.7058,16256.0
2018-02-21 13:30:00,116.89,117.01,116.89,116.96,14880.0,99.7143,99.8167,99.7143,99.774,14880.0
2018-02-21 13:40:00,116.94,117.17,116.89,117.16,18573.0,99.757,99.9532,99.7143,99.9447,18573.0
2018-02-21 13:50:00,117.13,117.4,117.13,117.38,20948.0,99.9191,100.1494,99.9191,100.1323,20948.0
2018-02-21 14:00:00,117.36,117.95,117.23,117.71,43933.0,100.1153,100.6186,100.0044,100.4138,43933.0
2018-02-21 14:10:00,117.71,118.03,117.69,118.01,40705.0,100.4138,100.6868,100.3968,100.6698,40705.0
2018-02-21 14:20:00,117.99,118.19,117.81,117.81,38004.0,100.6527,100.8233,100.4992,100.4992,38004.0
2018-02-21 14:30:00,117.82,117.88,117.71,117.83,30340.0,100.5077,100.5589,100.4138,100.5162,30340.0
2018-02-21 14:40:00,117.88,117.95,117.58,117.62,22268.0,100.5589,100.6186,100.3029,100.3371,22268.0
2018-02-21 14:50:00,117.55,117.7,117.37,117.54,32810.0,100.2774,100.4053,100.1238,100.2688,32810.0
2018-02-21 15:00:00,117.55,117.55,116.9,116.97,98958.0,100.2774,100.2774,99.7229,99.7826,98958.0
2018-02-21 15:10:00,116.94,117.11,116.68,117.04,45843.0,99.757,99.902,99.5352,99.8423,45843.0
2018-02-21 15:20:00,117.05,117.22,116.83,117.19,99241.0,99.8508,99.9958,99.6632,99.9703,99241.0
2018-02-21 15:30:00,117.21,117.37,116.98,116.99,72672.0,99.9873,100.1238,99.7911,99.7996,72672.0
2018-02-21 15:40:00,116.98,117.16,116.8,116.85,127721.0,99.7911,99.9447,99.6376,99.6802,127721.0
2018-02-21 15:50:00,116.82,116.82,116.06,116.1,182562.0,99.6546,99.6546,99.0063,99.0404,182562.0
2018-02-22 09:30:00,116.41,117.22,116.23,117.22,41292.0,99.3049,99.9958,99.1513,99.9958,41292.0
2018-02-22 09:40:00,117.21,117.27,116.42,116.45,11692.0,99.9873,100.0385,99.3134,99.339,11692.0
2018-02-22 09:50:00,116.41,116.6,116.14,116.55,37946.0,99.3049,99.4669,99.0745,99.4243,37946.0
2018-02-22 10:00:00,116.52,116.58,116.25,116.38,12208.0,99.3987,99.4499,99.1684,99.2793,12208.0
2018-02-22 10:10:00,116.38,116.51,116.07,116.08,12114.0,99.2793,99.3902,99.0148,99.0234,12114.0
2018-02-22 10:20:00,116.0,116.48,116.0,116.36,13110.0,98.9551,99.3646,98.9551,99.2622,13110.0
2018-02-22 10:30:00,116.33,116.37,115.96,116.33,15293.0,99.2366,99.2707,98.921,99.2366,15293.0
2018-02-22 10:40:00,116.37,116.52,116.29,116.44,18424.0,99.2707,99.3987,99.2025,99.3305,18424.0
2018-02-22 10:50:00,116.4,116.55,116.17,116.17,12790.0,99.2963,99.4243,99.1001,99.1001,12790.0
2018-02-22 11:00:00,116.22,116.36,116.02,116.35,11820.0,99.1428,99.2622,98.9722,99.2537,11820.0
2018-02-22 11:10:00,116.33,116.48,116.26,116.43,10416.0,99.2366,99.3646,99.1769,99.3219,10416.0
2018-02-22 11:20:00,116.43,116.6,116.43,116.53,10042.0,99.3219,99.4669,99.3219,99.4072,10042.0
2018-02-22 11:30:00,116.51,116.57,116.36,116.39,7362.0,99.3902,99.4414,99.2622,99.2878,7362.0
2018-02-22 11:40:00,116.41,116.62,116.38,116.61,11961.0,99.3049,99.484,99.2793,99.4755,11961.0
2018-02-22 11:50:00,116.56,116.71,116.55,116.64,6047.0,99.4328,99.5608,99.4243,99.5011,6047.0
2018-02-22 12:00:00,116.65,116.88,116.63,116.88,10490.0,99.5096,99.7058,99.4925,99.7058,10490.0
2018-02-22 12:10:00,116.86,116.98,116.74,116.96,10061.0,99.6887,99.7911,99.5864,99.774,10061.0
2018-02-22 12:20:00,116.99,117.01,116.78,116.83,10051.0,99.7996,99.8167,99.6205,99.6632,10051.0
2018-02-22 12:30:00,116.85,116.89,116.73,116.83,12535.0,99.6802,99.7143,99.5778,99.6632,12535.0
2018-02-22 12:40:00,116.83,116.88,116.55,116.57,12100.0,99.6632,99.7058,99.4243,99.4414,12100.0
2018-02-22 12:50:00,116.49,116.61,116.36,116.42,16426.0,99.3731,99.4755,99.2622,99.3134,16426.0
2018-02-22 13:00:00,116.45,116.65,116.45,116.58,13009.0,99.339,99.5096,99.339,99.4499,13009.0
2018-02-22 13:10:00,116.55,116.55,116.02,116.02,19873.0,99.4243,99.4243,98.9722,98.9722,19873.0
2018-02-22 13:20:00,116.06,116.24,115.94,116.16,15891.0,99.0063,99.1598,98.9039,99.0916,15891.0
2018-02-22 13:30:00,116.19,116.21,115.95,115.97,12473.0,99.1172,99.1343,98.9125,98.9295,12473.0
2018-02-22 13:40:00,115.99,115.99,115.66,115.69,11935.0,98.9466,98.9466,98.6651,98.6907,11935.0
2018-02-22 13:50:00,115.66,115.98,115.66,115.79,53667.0,98.6651,98.938,98.6651,98.776,53667.0
2018-02-22 14:00:00,115.79,115.97,115.67,115.8,51123.0,98.776,98.9295,98.6736,98.7845,51123.0
2018-02-22 14:10:00,115.78,115.98,115.75,115.98,18265.0,98.7674,98.938,98.7418,98.938,18265.0
2018-02-22 14:20:00,115.99,116.19,115.85,116.18,13782.0,98.9466,99.1172,98.8272,99.1087,13782.0
2018-02-22 14:30:00,116.18,116.21,116.02,116.05,18735.0,99.1087,99.1343,98.9722,98.9978,18735.0
2018-02-22 14:40:00,116.05,116.05,115.74,115.77,15683.0,98.9978,98.9978,98.7333,98.7589,15683.0
2018-02-22 14:50:00,115.74,115.79,115.25,115.28,23046.0,98.7333,98.776,98.3153,98.3409,23046.0
2018-02-22 15:00:00,115.34,115.45,115.18,115.28,23231.0,98.3921,98.4859,98.2556,98.3409,23231.0
2018-02-22 15:10:00,115.26,115.51,115.25,115.48,26328.0,98.3238,98.5371,98.3153,98.5115,26328.0
2018-02-22 15:20:00,115.5,115.63,115.44,115.46,29357.0,98.5286,98.6395,98.4774,98.4945,29357.0
2018-02-22 15:30:00,115.48,115.51,115.3,115.36,44492.0,98.5115,98.5371,98.358,98.4092,44492.0
2018-02-22 15:40:00,115.37,115.56,115.07,115.09,50182.0,98.4177,98.5798,98.1618,98.1788,50182.0
2018-02-22 15:50:00,115.12,115.57,115.09,115.43,104688.0,98.2044,98.5883,98.1788,98.4689,104688.0
2018-02-23 09:30:00,116.27,116.9,115.58,115.8,37100.0,99.1854,99.7229,98.5968,98.7845,37100.0
2018-02-23 09:40:00,115.83,116.05,115.76,115.92,6147.0,98.8101,98.9978,98.7504,98.8869,6147.0
2018-02-23 09:50:00,115.89,116.22,115.86,116.22,10464.0,98.8613,99.1428,98.8357,99.1428,10464.0
2018-02-23 10:00:00,116.22,116.51,116.11,116.35,10643.0,99.1428,99.3902,99.0489,99.2537,10643.0
2018-02-23 10:10:00,116.33,116.42,116.28,116.32,21064.0,99.2366,99.3134,99.194,99.2281,21064.0
2018-02-23 10:20:00,116.32,116.32,116.13,116.17,16480.0,99.2281,99.2281,99.066,99.1001,16480.0
2018-02-23 10:30:00,116.17,116.32,116.13,116.32,9107.0,99.1001,99.2281,99.066,99.2281,9107.0
2018-02-23 10:40:00,116.33,116.35,116.2,116.21,10856.0,99.2366,99.2537,99.1257,99.1343,10856.0
2018-02-23 10:50:00,116.24,116.6,116.23,116.51,22655.0,99.1598,99.4669,99.1513,99.3902,22655.0
2018-02-23 11:00:00,116.54,116.75,116.53,116.75,15724.0,99.4158,99.5949,99.4072,99.5949,15724.0
2018-02-23 11:10:00,116.74,116.85,116.62,116.64,12721.0,99.5864,99.6802,99.484,99.5011,12721.0
2018-02-23 11:20:00,116.67,116.87,116.67,116.82,8067.0,99.5267,99.6973,99.5267,99.6546,8067.0
2018-02-23 11:30:00,116.82,117.01,116.8,117.01,20415.0,99.6546,99.8167,99.6376,99.8167,20415.0
2018-02-23 11:40:00,117.0,117.0,116.75,116.75,7202.0,99.8082,99.8082,99.5949,99.5949,7202.0
2018-02-23 11:50:00,116.74,117.02,116.73,117.0,20281.0,99.5864,99.8252,99.5778,99.8082,20281.0
2018-02-23 12:00:00,116.99,117.16,116.98,116.98,14343.0,99.7996,99.9447,99.7911,99.7911,14343.0
2018-02-23 12:10:00,117.02,117.2,117.02,117.19,9475.0,99.8252,99.9788,99.8252,99.9703,9475.0
2018-02-23 12:20:00,117.2,117.2,116.92,116.92,10689.0,99.9788,99.9788,99.7399,99.7399,10689.0
2018-02-23 12:30:00,116.98,117.05,116.89,117.02,7967.0,99.7911,99.8508,99.7143,99.8252,7967.0
2018-02-23 12:40:00,117.05,117.06,116.8,116.97,10456.0,99.8508,99.8594,99.6376,99.7826,10456.0
2018-02-23 12:50:00,116.95,117.01,116.91,116.97,11039.0,99.7655,99.8167,99.7314,99.7826,11039.0
2018-02-23 13:00:00,116.94,116.96,116.76,116.8,44012.0,99.757,99.774,99.6034,99.6376,44012.0
2018-02-23 13:10:00,116.77,116.88,116.72,116.78,30273.0,99.612,99.7058,99.5693,99.6205,30273.0
2018-02-23 13:20:00,116.78,116.88,116.77,116.86,39490.0,99.6205,99.7058,99.612,99.6887,39490.0
2018-02-23 13:30:00,116.85,116.97,116.84,116.88,11558.0,99.6802,99.7826,99.6717,99.7058,11558.0
2018-02-23 13:40:00,116.86,116.94,116.79,116.83,9407.0,99.6887,99.757,99.629,99.6632,9407.0
2018-02-23 13:50:00,116.82,116.83,116.61,116.63,17460.0,99.6546,99.6632,99.4755,99.4925,17460.0
2018-02-23 14:00:00,116.65,116.7,116.49,116.51,8231.0,99.5096,99.5523,99.3731,99.3902,8231.0
2018-02-23 14:10:00,116.53,116.59,116.47,116.5,24515.0,99.4072,99.4584,99.356,99.3816,24515.0
2018-02-23 14:20:00,116.47,116.61,116.45,116.61,36943.0,99.356,99.4755,99.339,99.4755,36943.0
2018-02-23 14:30:00,116.6,116.66,116.41,116.47,24882.0,99.4669,99.5181,99.3049,99.356,24882.0
2018-02-23 14:40:00,116.47,116.72,116.46,116.71,31504.0,99.356,99.5693,99.3475,99.5608,31504.0
2018-02-23 14:50:00,116.71,116.82,116.69,116.76,26505.0,99.5608,99.6546,99.5437,99.6034,26505.0
2018-02-23 15:00:00,116.78,117.08,116.72,117.08,36844.0,99.6205,99.8764,99.5693,99.8764,36844.0
2018-02-23 15:10:00,117.09,117.34,117.05,117.34,17570.0,99.8849,100.0982,99.8508,100.0982,17570.0
2018-02-23 15:20:00,117.34,117.35,117.21,117.27,34713.0,100.0982,100.1067,99.9873,100.0385,34713.0
2018-02-23 15:30:00,117.27,117.46,117.27,117.4,44793.0,100.0385,100.2006,100.0385,100.1494,44793.0
2018-02-23 15:40:00,117.41,117.52,117.38,117.43,63939.0,100.1579,100.2518,100.1323,100.175,63939.0
2018-02-23 15:50:00,117.44,117.81,117.44,117.64,172735.0,100.1835,100.4992,100.1835,100.3541,172735.0
2018-02-26 09:30:00,117.87,118.76,117.87,118.71,38204.0,100.5503,101.3096,100.5503,101.2669,38204.0
2018-02-26 09:40:00,118.72,118.86,118.45,118.7,14648.0,101.2754,101.3949,101.0451,101.2584,14648.0
2018-02-26 09:50:00,118.73,118.9,118.55,118.64,17845.0,101.284,101.429,101.1304,101.2072,17845.0
2018-02-26 10:00:00,118.59,118.66,118.33,118.4,21063.0,101.1645,101.2243,100.9427,101.0025,21063.0
2018-02-26 10:10:00,118.42,118.42,117.82,118.04,20096.0,101.0195,101.0195,100.5077,100.6954,20096.0
2018-02-26 10:20:00,118.0,118.11,117.9,117.95,11616.0,100.6612,100.7551,100.5759,100.6186,11616.0
2018-02-26 10:30:00,117.99,118.06,117.82,118.06,11127.0,100.6527,100.7124,100.5077,100.7124,11127.0
2018-02-26 10:40:00,118.02,118.08,117.76,117.76,9889.0,100.6783,100.7295,100.4565,100.4565,9889.0
2018-02-26 10:50:00,117.79,117.79,117.61,117.65,10647.0,100.4821,100.4821,100.3285,100.3627,10647.0
2018-02-26 11:00:00,117.67,117.94,117.6,117.85,18035.0,100.3797,100.61,100.32,100.5333,18035.0
2018-02-26 11:10:00,117.86,117.88,117.71,117.87,12709.0,100.5418,100.5589,100.4138,100.5503,12709.0
2018-02-26 11:20:00,117.88,117.9,117.75,117.82,16377.0,100.5589,100.5759,100.448,100.5077,16377.0
2018-02-26 11:30:00,117.82,117.93,117.74,117.8,13731.0,100.5077,100.6015,100.4394,100.4906,13731.0
2018-02-26 11:40:00,117.82,117.9,117.73,117.85,16564.0,100.5077,100.5759,100.4309,100.5333,16564.0
2018-02-26 11:50:00,117.84,117.96,117.81,117.84,12291.0,100.5247,100.6271,100.4992,100.5247,12291.0
2018-02-26 12:00:00,117.83,118.05,117.82,118.05,9762.0,100.5162,100.7039,100.5077,100.7039,9762.0
2018-02-26 12:10:00,118.05,118.15,118.04,118.05,13770.0,100.7039,100.7892,100.6954,100.7039,13770.0
2018-02-26 12:20:00,118.05,118.11,117.98,118.11,9671.0,100.7039,100.7551,100.6442,100.7551,9671.0
2018-02-26 12:30:00,118.12,118.14,118.02,118.07,10540.0,100.7636,100.7807,100.6783,100.7209,10540.0
2018-02-26 12:40:00,118.03,118.07,117.99,118.05,15073.0,100.6868,100.7209,100.6527,100.7039,15073.0
2018-02-26 12:50:00,118.05,118.07,118.0,118.02,20551.0,100.7039,100.7209,100.6612,100.6783,20551.0
2018-02-26 13:00:00,118.03,118.07,118.01,118.02,15681.0,100.6868,100.7209,100.6698,100.6783,15681.0
2018-02-26 13:10:00,118.01,118.02,117.89,117.92,7157.0,100.6698,100.6783,100.5674,100.593,7157.0
2018-02-26 13:20:00,117.89,117.97,117.85,117.89,10296.0,100.5674,100.6356,100.5333,100.5674,10296.0
2018-02-26 13:30:00,117.89,117.98,117.86,117.98,9092.0,100.5674,100.6442,100.5418,100.6442,9092.0
2018-02-26 13:40:00,118.01,118.01,117.89,117.89,12184.0,100.6698,100.6698,100.5674,100.5674,12184.0
2018-02-26 13:50:00,117.89,117.95,117.87,117.93,10477.0,100.5674,100.6186,100.5503,100.6015,10477.0
2018-02-26 14:00:00,117.9,117.98,117.86,117.97,12465.0,100.5759,100.6442,100.5418,100.6356,12465.0
2018-02-26 14:10:00,117.98,117.98,117.89,117.92,11568.0,100.6442,100.6442,100.5674,100.593,11568.0
2018-02-26 14:20:00,117.92,117.93,117.78,117.81,13337.0,100.593,100.6015,100.4736,100.4992,13337.0
2018-02-26 14:30:00,117.82,117.87,117.81,117.84,17427.0,100.5077,100.5503,100.4992,100.5247,17427.0
2018-02-26 14:40:00,117.83,117.85,117.75,117.78,18600.0,100.5162,100.5333,100.448,100.4736,18600.0
2018-02-26 14:50:00,117.76,117.88,117.72,117.78,12927.0,100.4565,100.5589,100.4224,100.4736,12927.0
2018-02-26 15:00:00,117.76,117.95,117.74,117.93,18322.0,100.4565,100.6186,100.4394,100.6015,18322.0
2018-02-26 15:10:00,117.92,117.98,117.82,117.92,18349.0,100.593,100.6442,100.5077,100.593,18349.0
2018-02-26 15:20:00,117.94,117.95,117.85,117.88,18819.0,100.61,100.6186,100.5333,100.5589,18819.0
2018-02-26 15:30:00,117.85,117.9,117.79,117.88,27220.0,100.5333,100.5759,100.4821,100.5589,27220.0
2018-02-26 15:40:00,117.89,117.91,117.64,117.67,32551.0,100.5674,100.5845,100.3541,100.3797,32551.0
2018-02-26 15:50:00,117.75,117.91,117.65,117.91,100059.0,100.448,100.5845,100.3627,100.5845,100059.0
2018-02-27 09:30:00,117.95,118.64,117.95,118.6,25823.0,100.6186,101.2072,100.6186,101.1731,25823.0
2018-02-27 09:40:00,118.54,118.99,118.23,118.82,41783.0,101.1219,101.5058,100.8574,101.3607,41783.0
2018-02-27 09:50:00,118.82,119.18,118.81,118.98,23557.0,101.3607,101.6678,101.3522,101.4972,23557.0
2018-02-27 10:00:00,119.0,119.0,118.52,118.78,36472.0,101.5143,101.5143,101.1048,101.3266,36472.0
2018-02-27 10:10:00,118.86,118.87,118.7,118.74,19346.0,101.3949,101.4034,101.2584,101.2925,19346.0
2018-02-27 10:20:00,118.84,118.87,118.59,118.7,16462.0,101.3778,101.4034,101.1645,101.2584,16462.0
2018-02-27 10:30:00,118.67,118.67,118.1,118.14,25312.0,101.2328,101.2328,100.7465,100.7807,25312.0
2018-02-27 10:40:00,118.18,118.19,117.74,117.81,28896.0,100.8148,100.8233,100.4394,100.4992,28896.0
2018-02-27 10:50:00,117.81,117.94,117.4,117.59,30823.0,100.4992,100.61,100.1494,100.3115,30823.0
2018-02-27 11:00:00,117.54,117.81,117.44,117.76,13249.0,100.2688,100.4992,100.1835,100.4565,13249.0
2018-02-27 11:10:00,117.83,118.01,117.73,117.82,18100.0,100.5162,100.6698,100.4309,100.5077,18100.0
2018-02-27 11:20:00,117.74,117.88,117.61,117.75,12841.0,100.4394,100.5589,100.3285,100.448,12841.0
2018-02-27 11:30:00,117.75,118.02,117.6,117.6,16670.0,100.448,100.6783,100.32,100.32,16670.0
2018-02-27 11:40:00,117.62,117.68,117.42,117.63,25801.0,100.3371,100.3883,100.1665,100.3456,25801.0
2018-02-27 11:50:00,117.63,117.66,117.26,117.29,12776.0,100.3456,100.3712,100.03,100.0556,12776.0
2018-02-27 12:00:00,117.36,117.63,117.31,117.57,10299.0,100.1153,100.3456,100.0726,100.2944,10299.0
2018-02-27 12:10:00,117.56,117.6,117.2,117.27,13662.0,100.2859,100.32,99.9788,100.0385,13662.0
2018-02-27 12:20:00,117.25,117.38,117.04,117.34,13050.0,100.0214,100.1323,99.8423,100.0982,13050.0
2018-02-27 12:30:00,117.33,117.49,117.29,117.48,12034.0,100.0897,100.2262,100.0556,100.2176,12034.0
2018-02-27 12:40:00,117.46,117.52,117.39,117.39,18166.0,100.2006,100.2518,100.1409,100.1409,18166.0
2018-02-27 12:50:00,117.4,117.55,117.38,117.46,16440.0,100.1494,100.2774,100.1323,100.2006,16440.0
2018-02-27 13:00:00,117.44,117.48,117.31,117.44,12915.0,100.1835,100.2176,100.0726,100.1835,12915.0
2018-02-27 13:10:00,117.44,117.47,117.26,117.39,12707.0,100.1835,100.2091,100.03,100.1409,12707.0
2018-02-27 13:20:00,117.41,117.49,117.34,117.34,18006.0,100.1579,100.2262,100.0982,100.0982,18006.0
2018-02-27 13:30:00,117.34,117.4,117.22,117.22,8097.0,100.0982,100.1494,99.9958,99.9958,8097.0
2018-02-27 13:40:00,117.2,117.4,117.19,117.25,9288.0,99.9788,100.1494,99.9703,100.0214,9288.0
2018-02-27 13:50:00,117.22,117.3,117.12,117.12,12586.0,99.9958,100.0641,99.9105,99.9105,12586.0
2018-02-27 14:00:00,117.17,117.23,116.98,117.12,9964.0,99.9532,100.0044,99.7911,99.9105,9964.0
2018-02-27 14:10:00,117.16,117.18,116.95,117.05,13232.0,99.9447,99.9617,99.7655,99.8508,13232.0
2018-02-27 14:20:00,117.03,117.11,116.96,117.09,20905.0,99.8338,99.902,99.774,99.8849,20905.0
2018-02-27 14:30:00,117.11,117.24,117.03,117.16,23002.0,99.902,100.0129,99.8338,99.9447,23002.0
2018-02-27 14:40:00,117.21,117.21,116.94,116.97,11151.0,99.9873,99.9873,99.757,99.7826,11151.0
2018-02-27 14:50:00,116.94,117.18,116.94,117.03,15021.0,99.757,99.9617,99.757,99.8338,15021.0
2018-02-27 15:00:00,117.03,117.1,116.71,116.72,16662.0,99.8338,99.8935,99.5608,99.5693,16662.0
2018-02-27 15:10:00,116.74,116.89,116.73,116.8,15089.0,99.5864,99.7143,99.5778,99.6376,15089.0
2018-02-27 15:20:00,116.82,116.91,116.62,116.82,19812.0,99.6546,99.7314,99.484,99.6546,19812.0
2018-02-27 15:30:00,116.82,116.97,116.72,116.94,22584.0,99.6546,99.7826,99.5693,99.757,22584.0
2018-02-27 15:40:00,116.92,117.05,116.81,117.0,44702.0,99.7399,99.8508,99.6461,99.8082,44702.0
2018-02-27 15:50:00,116.99,116.99,116.46,116.47,94171.0,99.7996,99.7996,99.3475,99.356,94171.0
2018-02-28 09:30:00,117.04,117.22,116.51,116.72,27619.0,99.8423,99.9958,99.3902,99.5693,27619.0
2018-02-28 09:40:00,116.77,116.93,116.61,116.88,14991.0,99.612,99.7485,99.4755,99.7058,14991.0
2018-02-28 09:50:00,116.87,117.11,116.86,117.1,19081.0,99.6973,99.902,99.6887,99.8935,19081.0
2018-02-28 10:00:00,117.1,117.24,117.0,117.05,10326.0,99.8935,100.0129,99.8082,99.8508,10326.0
2018-02-28 10:10:00,117.05,117.16,116.95,117.16,20833.0,99.8508,99.9447,99.7655,99.9447,20833.0
2018-02-28 10:20:00,117.17,117.19,117.04,117.04,9785.0,99.9532,99.9703,99.8423,99.8423,9785.0
2018-02-28 10:30:00,117.03,117.03,116.82,116.91,13991.0,99.8338,99.8338,99.6546,99.7314,13991.0
2018-02-28 10:40:00,116.89,116.89,116.49,116.57,11500.0,99.7143,99.7143,99.3731,99.4414,11500.0
2018-02-28 10:50:00,116.56,116.61,116.09,116.2,17920.0,99.4328,99.4755,99.0319,99.1257,17920.0
2018-02-28 11:00:00,116.28,116.43,116.12,116.12,8638.0,99.194,99.3219,99.0575,99.0575,8638.0
2018-02-28 11:10:00,116.07,116.14,115.85,116.12,10931.0,99.0148,99.0745,98.8272,99.0575,10931.0
2018-02-28 11:20:00,116.14,116.15,115.8,115.93,21598.0,99.0745,99.0831,98.7845,98.8954,21598.0
2018-02-28 11:30:00,115.89,115.98,115.66,115.66,18039.0,98.8613,98.938,98.6651,98.6651,18039.0
2018-02-28 11:40:00,115.68,115.8,115.57,115.67,11031.0,98.6821,98.7845,98.5883,98.6736,11031.0
2018-02-28 11:50:00,115.76,115.98,115.65,115.93,10331.0,98.7504,98.938,98.6565,98.8954,10331.0
2018-02-28 12:00:00,115.93,116.37,115.93,116.37,10093.0,98.8954,99.2707,98.8954,99.2707,10093.0
2018-02-28 12:10:00,116.37,116.44,116.15,116.15,10126.0,99.2707,99.3305,99.0831,99.0831,10126.0
2018-02-28 12:20:00,116.17,116.37,116.14,116.32,11153.0,99.1001,99.2707,99.0745,99.2281,11153.0
2018-02-28 12:30:00,116.31,116.64,116.23,116.62,11200.0,99.2196,99.5011,99.1513,99.484,11200.0
2018-02-28 12:40:00,116.6,116.89,116.53,116.89,12959.0,99.4669,99.7143,99.4072,99.7143,12959.0
2018-02-28 12:50:00,116.88,116.96,116.8,116.81,13181.0,99.7058,99.774,99.6376,99.6461,13181.0
2018-02-28 13:00:00,116.82,116.93,116.78,116.82,5020.0,99.6546,99.7485,99.6205,99.6546,5020.0
2018-02-28 13:10:00,116.88,116.96,116.86,116.96,7293.0,99.7058,99.774,99.6887,99.774,7293.0
2018-02-28 13:20:00,116.93,117.1,116.92,117.04,6507.0,99.7485,99.8935,99.7399,99.8423,6507.0
2018-02-28 13:30:00,117.06,117.11,116.94,116.99,10561.0,99.8594,99.902,99.757,99.7996,10561.0
2018-02-28 13:40:00,116.98,117.18,116.98,117.02,15284.0,99.7911,99.9617,99.7911,99.8252,15284.0
2018-02-28 13:50:00,116.98,117.26,116.96,117.19,19618.0,99.7911,100.03,99.774,99.9703,19618.0
2018-02-28 14:00:00,117.2,117.35,117.08,117.08,19777.0,99.9788,100.1067,99.8764,99.8764,19777.0
2018-02-28 14:10:00,117.12,117.23,116.97,117.04,12313.0,99.9105,100.0044,99.7826,99.8423,12313.0
2018-02-28 14:20:00,117.05,117.12,116.91,116.95,18539.0,99.8508,99.9105,99.7314,99.7655,18539.0
2018-02-28 14:30:00,116.91,116.91,116.62,116.63,10174.0,99.7314,99.7314,99.484,99.4925,10174.0
2018-02-28 14:40:00,116.63,116.67,116.38,116.44,17777.0,99.4925,99.5267,99.2793,99.3305,17777.0
2018-02-28 14:50:00,116.47,116.47,116.17,116.21,9572.0,99.356,99.356,99.1001,99.1343,9572.0
2018-02-28 15:00:00,116.24,116.31,116.05,116.21,13852.0,99.1598,99.2196,98.9978,99.1343,13852.0
2018-02-28 15:10:00,116.23,116.26,115.99,116.06,15064.0,99.1513,99.1769,98.9466,99.0063,15064.0
2018-02-28 15:20:00,116.05,116.05,115.68,115.99,16085.0,98.9978,98.9978,98.6821,98.9466,16085.0
2018-02-28 15:30:00,116.02,116.12,115.83,116.12,21946.0,98.9722,99.0575,98.8101,99.0575,21946.0
2018-02-28 15:40:00,116.12,116.13,115.42,115.47,45463.0,99.0575,99.066,98.4603,98.503,45463.0
2018-02-28 15:50:00,115.42,115.52,115.3,115.32,224563.0,98.4603,98.5456,98.358,98.375,224563.0
2018-03-01 09:30:00,115.33,115.39,114.97,115.01,46816.0,98.3836,98.4347,98.0765,98.1106,46816.0
2018-03-01 09:40:00,115.01,115.15,114.33,114.49,33199.0,98.1106,98.23,97.5305,97.667,33199.0
2018-03-01 09:50:00,114.42,114.46,113.78,113.82,37166.0,97.6073,97.6414,97.0613,97.0954,37166.0
2018-03-01 10:00:00,113.79,114.65,113.69,114.54,32686.0,97.0698,97.8035,96.9845,97.7096,32686.0
2018-03-01 10:10:00,114.5,114.96,114.28,114.87,22105.0,97.6755,98.0679,97.4878,97.9912,22105.0
2018-03-01 10:20:00,114.86,115.21,114.65,115.21,15488.0,97.9826,98.2812,97.8035,98.2812,15488.0
2018-03-01 10:30:00,115.18,115.94,115.15,115.72,32897.0,98.2556,98.9039,98.23,98.7163,32897.0
2018-03-01 10:40:00,115.75,115.9,115.36,115.42,19486.0,98.7418,98.8698,98.4092,98.4603,19486.0
2018-03-01 10:50:00,115.45,115.45,114.95,115.0,16023.0,98.4859,98.4859,98.0594,98.102,16023.0
2018-03-01 11:00:00,115.07,115.22,114.93,115.09,14148.0,98.1618,98.2897,98.0423,98.1788,14148.0
2018-03-01 11:10:00,115.09,115.14,114.78,115.12,11157.0,98.1788,98.2215,97.9144,98.2044,11157.0
2018-03-01 11:20:00,115.15,115.28,114.75,114.82,11241.0,98.23,98.3409,97.8888,97.9485,11241.0
2018-03-01 11:30:00,114.85,114.92,114.75,114.82,14279.0,97.9741,98.0338,97.8888,97.9485,14279.0
2018-03-01 11:40:00,114.81,115.25,114.76,115.12,10895.0,97.94,98.3153,97.8973,98.2044,10895.0
2018-03-01 11:50:00,115.09,115.43,115.02,115.22,11728.0,98.1788,98.4689,98.1191,98.2897,11728.0
2018-03-01 12:00:00,115.25,115.25,114.63,114.74,13595.0,98.3153,98.3153,97.7864,97.8803,13595.0
2018-03-01 12:10:00,114.69,114.82,114.49,114.52,11254.0,97.8376,97.9485,97.667,97.6926,11254.0
2018-03-01 12:20:00,114.52,114.52,114.14,114.32,22515.0,97.6926,97.6926,97.3684,97.522,22515.0
2018-03-01 12:30:00,114.32,114.35,113.99,114.25,46629.0,97.522,97.5476,97.2405,97.4623,46629.0
2018-03-01 12:40:00,114.22,114.39,114.09,114.35,23787.0,97.4367,97.5817,97.3258,97.5476,23787.0
2018-03-01 12:50:00,114.28,114.38,114.12,114.27,30146.0,97.4878,97.5732,97.3514,97.4793,30146.0
2018-03-01 13:00:00,114.24,114.28,113.55,113.62,48565.0,97.4537,97.4878,96.8651,96.9248,48565.0
2018-03-01 13:10:00,113.58,113.82,113.52,113.75,10619.0,96.8907,97.0954,96.8395,97.0357,10619.0
2018-03-01 13:20:00,113.69,113.86,113.61,113.78,12921.0,96.9845,97.1296,96.9163,97.0613,12921.0
2018-03-01 13:30:00,113.74,113.86,113.47,113.5,14761.0,97.0272,97.1296,96.7969,96.8225,14761.0
2018-03-01 13:40:00,113.45,113.5,113.06,113.13,11841.0,96.7798,96.8225,96.4471,96.5068,11841.0
2018-03-01 13:50:00,113.16,113.45,113.06,113.09,11978.0,96.5324,96.7798,96.4471,96.4727,11978.0
2018-03-01 14:00:00,113.06,113.26,112.86,113.1,42589.0,96.4471,96.6177,96.2765,96.4812,42589.0
2018-03-01 14:10:00,113.06,113.33,112.78,113.33,40774.0,96.4471,96.6774,96.2083,96.6774,40774.0
2018-03-01 14:20:00,113.31,113.59,113.25,113.46,36153.0,96.6604,96.8992,96.6092,96.7883,36153.0
2018-03-01 14:30:00,113.51,113.51,113.12,113.16,31468.0,96.831,96.831,96.4983,96.5324,31468.0
2018-03-01 14:40:00,113.17,113.58,113.12,113.42,45109.0,96.5409,96.8907,96.4983,96.7542,45109.0
2018-03-01 14:50:00,113.42,113.84,113.23,113.73,54296.0,96.7542,97.1125,96.5921,97.0187,54296.0
2018-03-01 15:00:00,113.72,113.8,113.27,113.54,63331.0,97.0101,97.0784,96.6263,96.8566,63331.0
2018-03-01 15:10:00,113.54,114.04,113.43,114.04,30421.0,96.8566,97.2831,96.7627,97.2831,30421.0
2018-03-01 15:20:00,114.09,114.16,113.81,114.02,36715.0,97.3258,97.3855,97.0869,97.266,36715.0
2018-03-01 15:30:00,114.06,114.17,113.67,113.7,50137.0,97.3002,97.394,96.9675,96.9931,50137.0
2018-03-01 15:40:00,113.66,114.03,113.52,113.85,54036.0,96.9589,97.2746,96.8395,97.121,54036.0
2018-03-01 15:50:00,113.92,114.11,113.71,113.76,147909.0,97.1807,97.3428,97.0016,97.0443,147909.0
2018-03-02 09:30:00,113.15,113.64,112.81,113.01,36362.0,96.5239,96.9419,96.2338,96.4045,36362.0
2018-03-02 09:40:00,112.91,113.41,112.91,113.08,18303.0,96.3192,96.7457,96.3192,96.4642,18303.0
2018-03-02 09:50:00,113.2,113.4,112.74,112.88,43225.0,96.5665,96.7372,96.1741,96.2936,43225.0
2018-03-02 10:00:00,113.02,113.25,112.91,113.05,22350.0,96.413,96.6092,96.3192,96.4386,22350.0
2018-03-02 10:10:00,113.05,113.05,112.62,112.65,17593.0,96.4386,96.4386,96.0718,96.0974,17593.0
2018-03-02 10:20:00,112.66,113.2,112.5,113.11,16701.0,96.1059,96.5665,95.9694,96.4898,16701.0
2018-03-02 10:30:00,113.07,113.48,112.93,113.34,27519.0,96.4556,96.8054,96.3362,96.686,27519.0
2018-03-02 10:40:00,113.43,113.79,113.43,113.53,16633.0,96.7627,97.0698,96.7627,96.848,16633.0
2018-03-02 10:50:00,113.49,113.51,113.14,113.14,10371.0,96.8139,96.831,96.5154,96.5154,10371.0
2018-03-02 11:00:00,113.15,113.25,112.87,112.91,20788.0,96.5239,96.6092,96.285,96.3192,20788.0
2018-03-02 11:10:00,112.92,113.0,112.59,112.59,25815.0,96.3277,96.3959,96.0462,96.0462,25815.0
2018-03-02 11:20:00,112.62,113.21,112.59,113.15,11852.0,96.0718,96.5751,96.0462,96.5239,11852.0
2018-03-02 11:30:00,113.17,113.33,113.02,113.02,13661.0,96.5409,96.6774,96.413,96.413,13661.0
2018-03-02 11:40:00,113.06,113.31,113.05,113.21,35253.0,96.4471,96.6604,96.4386,96.5751,35253.0
2018-03-02 11:50:00,113.23,113.42,113.18,113.32,18122.0,96.5921,96.7542,96.5495,96.6689,18122.0
2018-03-02 12:00:00,113.3,113.46,113.19,113.2,18917.0,96.6518,96.7883,96.558,96.5665,18917.0
2018-03-02 12:10:00,113.21,113.24,112.99,113.05,26305.0,96.5751,96.6007,96.3874,96.4386,26305.0
2018-03-02 12:20:00,113.06,113.25,112.93,113.25,20244.0,96.4471,96.6092,96.3362,96.6092,20244.0
2018-03-02 12:30:00,113.2,113.22,112.84,112.87,14439.0,96.5665,96.5836,96.2594,96.285,14439.0
2018-03-02 12:40:00,112.85,113.05,112.83,112.98,17767.0,96.268,96.4386,96.2509,96.3789,17767.0
2018-03-02 12:50:00,112.97,113.11,112.89,113.02,35404.0,96.3703,96.4898,96.3021,96.413,35404.0
2018-03-02 13:00:00,113.0,113.07,112.84,112.89,14787.0,96.3959,96.4556,96.2594,96.3021,14787.0
2018-03-02 13:10:00,112.86,112.87,112.52,112.64,19188.0,96.2765,96.285,95.9865,96.0888,19188.0
2018-03-02 13:20:00,112.66,112.73,112.48,112.62,19709.0,96.1059,96.1656,95.9523,96.0718,19709.0
2018-03-02 13:30:00,112.59,112.61,112.24,112.33,19158.0,96.0462,96.0632,95.7476,95.8244,19158.0
2018-03-02 13:40:00,112.36,112.43,112.22,112.43,27937.0,95.85,95.9097,95.7305,95.9097,27937.0
2018-03-02 13:50:00,112.43,112.53,112.19,112.3,30746.0,95.9097,95.995,95.7049,95.7988,30746.0
2018-03-02 14:00:00,112.32,112.82,112.32,112.73,19715.0,95.8158,96.2424,95.8158,96.1656,19715.0
2018-03-02 14:10:00,112.75,112.94,112.69,112.72,19369.0,96.1827,96.3447,96.1315,96.1571,19369.0
2018-03-02 14:20:00,112.71,112.71,112.48,112.58,14603.0,96.1485,96.1485,95.9523,96.0376,14603.0
2018-03-02 14:30:00,112.59,112.86,112.52,112.86,53259.0,96.0462,96.2765,95.9865,96.2765,53259.0
2018-03-02 14:40:00,112.87,113.02,112.74,112.99,31355.0,96.285,96.413,96.1741,96.3874,31355.0
2018-03-02 14:50:00,113.01,113.12,112.78,112.84,25660.0,96.4045,96.4983,96.2083,96.2594,25660.0
2018-03-02 15:00:00,112.78,112.78,112.54,112.74,31698.0,96.2083,96.2083,96.0035,96.1741,31698.0
2018-03-02 15:10:00,112.77,112.95,112.6,112.88,25209.0,96.1997,96.3533,96.0547,96.2936,25209.0
2018-03-02 15:20:00,112.89,113.06,112.76,112.97,35417.0,96.3021,96.4471,96.1912,96.3703,35417.0
2018-03-02 15:30:00,112.95,113.34,112.94,113.34,40631.0,96.3533,96.686,96.3447,96.686,40631.0
2018-03-02 15:40:00,113.36,113.55,113.23,113.39,68962.0,96.703,96.8651,96.5921,96.7286,68962.0
2018-03-02 15:50:00,113.43,113.92,113.4,113.6,220017.0,96.7627,97.1807,96.7372,96.9078,220017.0
2018-03-05 09:30:00,112.75,113.5,112.71,113.39,73362.0,96.1827,96.8225,96.1485,96.7286,73362.0
2018-03-05 09:40:00,113.51,113.66,113.06,113.21,111907.0,96.831,96.9589,96.4471,96.5751,111907.0
2018-03-05 09:50:00,113.24,113.46,113.24,113.31,22288.0,96.6007,96.7883,96.6007,96.6604,22288.0
2018-03-05 10:00:00,113.35,113.43,113.05,113.19,28991.0,96.6945,96.7627,96.4386,96.558,28991.0
2018-03-05 10:10:00,113.22,113.24,112.89,112.99,28487.0,96.5836,96.6007,96.3021,96.3874,28487.0
2018-03-05 10:20:00,113.0,113.23,112.81,113.22,32918.0,96.3959,96.5921,96.2338,96.5836,32918.0
2018-03-05 10:30:00,113.25,113.29,113.03,113.23,23470.0,96.6092,96.6433,96.4215,96.5921,23470.0
2018-03-05 10:40:00,113.24,113.33,113.11,113.25,100159.0,96.6007,96.6774,96.4898,96.6092,100159.0
2018-03-05 10:50:00,113.26,113.63,113.19,113.58,34060.0,96.6177,96.9334,96.558,96.8907,34060.0
2018-03-05 11:00:00,113.57,113.98,113.49,113.92,63304.0,96.8822,97.2319,96.8139,97.1807,63304.0
2018-03-05 11:10:00,113.87,113.9,113.63,113.8,26296.0,97.1381,97.1637,96.9334,97.0784,26296.0
2018-03-05 11:20:00,113.79,114.1,113.79,114.03,26834.0,97.0698,97.3343,97.0698,97.2746,26834.0
2018-03-05 11:30:00,114.01,114.33,114.01,114.32,19432.0,97.2575,97.5305,97.2575,97.522,19432.0
2018-03-05 11:40:00,114.34,114.79,114.31,114.62,41461.0,97.539,97.9229,97.5134,97.7779,41461.0
2018-03-05 11:50:00,114.65,114.78,114.51,114.68,13686.0,97.8035,97.9144,97.684,97.8291,13686.0
2018-03-05 12:00:00,114.69,115.0,114.69,114.84,17850.0,97.8376,98.102,97.8376,97.9656,17850.0
2018-03-05 12:10:00,114.86,114.91,114.78,114.82,13356.0,97.9826,98.0253,97.9144,97.9485,13356.0
2018-03-05 12:20:00,114.82,114.82,114.54,114.65,11127.0,97.9485,97.9485,97.7096,97.8035,11127.0
2018-03-05 12:30:00,114.65,114.89,114.64,114.89,21302.0,97.8035,98.0082,97.7949,98.0082,21302.0
2018-03-05 12:40:00,114.89,115.03,114.85,114.94,11320.0,98.0082,98.1276,97.9741,98.0509,11320.0
2018-03-05 12:50:00,114.94,115.02,114.91,114.99,9733.0,98.0509,98.1191,98.0253,98.0935,9733.0
2018-03-05 13:00:00,115.0,115.18,114.94,115.09,12166.0,98.102,98.2556,98.0509,98.1788,12166.0
2018-03-05 13:10:00,115.09,115.25,115.08,115.12,9628.0,98.1788,98.3153,98.1703,98.2044,9628.0
2018-03-05 13:20:00,115.12,115.26,115.12,115.19,10672.0,98.2044,98.3238,98.2044,98.2641,10672.0
2018-03-05 13:30:00,115.19,115.23,114.96,115.03,11255.0,98.2641,98.2983,98.0679,98.1276,11255.0
2018-03-05 13:40:00,115.04,115.15,114.87,114.92,14308.0,98.1362,98.23,97.9912,98.0338,14308.0
2018-03-05 13:50:00,114.97,114.99,114.83,114.95,18761.0,98.0765,98.0935,97.957,98.0594,18761.0
2018-03-05 14:00:00,114.95,115.07,114.74,114.83,18455.0,98.0594,98.1618,97.8803,97.957,18455.0
2018-03-05 14:10:00,114.84,114.86,114.55,114.58,14176.0,97.9656,97.9826,97.7182,97.7438,14176.0
2018-03-05 14:20:00,114.57,114.98,114.52,114.97,21544.0,97.7352,98.085,97.6926,98.0765,21544.0
2018-03-05 14:30:00,114.94,115.27,114.93,115.27,18528.0,98.0509,98.3324,98.0423,98.3324,18528.0
2018-03-05 14:40:00,115.27,115.34,115.18,115.33,18989.0,98.3324,98.3921,98.2556,98.3836,18989.0
2018-03-05 14:50:00,115.34,115.43,115.29,115.43,19451.0,98.3921,98.4689,98.3494,98.4689,19451.0
2018-03-05 15:00:00,115.42,115.54,115.33,115.34,30329.0,98.4603,98.5627,98.3836,98.3921,30329.0
2018-03-05 15:10:00,115.36,115.44,115.31,115.43,20208.0,98.4092,98.4774,98.3665,98.4689,20208.0
2018-03-05 15:20:00,115.46,115.61,115.37,115.4,34018.0,98.4945,98.6224,98.4177,98.4433,34018.0
2018-03-05 15:30:00,115.39,115.75,115.33,115.7,37724.0,98.4347,98.7418,98.3836,98.6992,37724.0
2018-03-05 15:40:00,115.71,115.87,115.66,115.71,57045.0,98.7077,98.8442,98.6651,98.7077,57045.0
2018-03-05 15:50:00,115.7,116.1,115.65,115.66,145822.0,98.6992,99.0404,98.6565,98.6651,145822.0
2018-03-06 09:30:00,115.61,116.0,115.26,115.5,48422.0,98.6224,98.9551,98.3238,98.5286,48422.0
2018-03-06 09:40:00,115.51,115.58,115.11,115.17,14647.0,98.5371,98.5968,98.1959,98.2471,14647.0
2018-03-06 09:50:00,115.21,115.23,114.85,114.87,21706.0,98.2812,98.2983,97.9741,97.9912,21706.0
2018-03-06 10:00:00,114.92,115.27,114.92,115.13,31084.0,98.0338,98.3324,98.0338,98.2129,31084.0
2018-03-06 10:10:00,115.14,115.36,115.03,115.35,16794.0,98.2215,98.4092,98.1276,98.4006,16794.0
2018-03-06 10:20:00,115.34,115.52,115.25,115.43,14450.0,98.3921,98.5456,98.3153,98.4689,14450.0
2018-03-06 10:30:00,115.47,115.52,115.2,115.36,15722.0,98.503,98.5456,98.2727,98.4092,15722.0
2018-03-06 10:40:00,115.32,115.32,114.9,114.94,17140.0,98.375,98.375,98.0167,98.0509,17140.0
2018-03-06 10:50:00,114.94,114.98,114.54,114.67,14649.0,98.0509,98.085,97.7096,97.8205,14649.0
2018-03-06 11:00:00,114.61,114.99,114.55,114.83,18496.0,97.7694,98.0935,97.7182,97.957,18496.0
2018-03-06 11:10:00,114.84,114.96,114.77,114.87,14962.0,97.9656,98.0679,97.9058,97.9912,14962.0
2018-03-06 11:20:00,114.86,114.86,114.46,114.65,13446.0,97.9826,97.9826,97.6414,97.8035,13446.0
2018-03-06 11:30:00,114.67,114.69,114.31,114.31,12125.0,97.8205,97.8376,97.5134,97.5134,12125.0
2018-03-06 11:40:00,114.29,114.55,114.23,114.53,15128.0,97.4964,97.7182,97.4452,97.7011,15128.0
2018-03-06 11:50:00,114.54,114.7,114.43,114.7,11701.0,97.7096,97.8461,97.6158,97.8461,11701.0
2018-03-06 12:00:00,114.77,114.77,114.6,114.67,15298.0,97.9058,97.9058,97.7608,97.8205,15298.0
2018-03-06 12:10:00,114.71,114.75,114.61,114.63,10666.0,97.8547,97.8888,97.7694,97.7864,10666.0
2018-03-06 12:20:00,114.63,114.63,114.42,114.43,10554.0,97.7864,97.7864,97.6073,97.6158,10554.0
2018-03-06 12:30:00,114.41,114.73,114.4,114.73,25130.0,97.5987,97.8717,97.5902,97.8717,25130.0
2018-03-06 12:40:00,114.68,114.88,114.68,114.79,10422.0,97.8291,97.9997,97.8291,97.9229,10422.0
2018-03-06 12:50:00,114.81,115.12,114.8,115.1,11254.0,97.94,98.2044,97.9314,98.1874,11254.0
2018-03-06 13:00:00,115.06,115.19,114.92,114.92,19791.0,98.1532,98.2641,98.0338,98.0338,19791.0
2018-03-06 13:10:00,114.95,115.03,114.91,114.97,7883.0,98.0594,98.1276,98.0253,98.0765,7883.0
2018-03-06 13:20:00,114.95,115.22,114.92,115.18,24845.0,98.0594,98.2897,98.0338,98.2556,24845.0
2018-03-06 13:30:00,115.16,115.2,115.04,115.16,31460.0,98.2385,98.2727,98.1362,98.2385,31460.0
2018-03-06 13:40:00,115.16,115.21,114.78,114.83,25082.0,98.2385,98.2812,97.9144,97.957,25082.0
2018-03-06 13:50:00,114.86,114.86,114.69,114.81,9154.0,97.9826,97.9826,97.8376,97.94,9154.0
2018-03-06 14:00:00,114.82,114.89,114.58,114.74,15563.0,97.9485,98.0082,97.7438,97.8803,15563.0
2018-03-06 14:10:00,114.69,114.69,114.56,114.61,11330.0,97.8376,97.8376,97.7267,97.7694,11330.0
2018-03-06 14:20:00,114.68,114.79,114.65,114.73,10235.0,97.8291,97.9229,97.8035,97.8717,10235.0
2018-03-06 14:30:00,114.7,115.04,114.7,115.04,9747.0,97.8461,98.1362,97.8461,98.1362,9747.0
2018-03-06 14:40:00,115.06,115.13,114.97,115.13,13722.0,98.1532,98.2129,98.0765,98.2129,13722.0
2018-03-06 14:50:00,115.11,115.16,115.08,115.1,10530.0,98.1959,98.2385,98.1703,98.1874,10530.0
2018-03-06 15:00:00,115.08,115.09,114.84,114.93,13384.0,98.1703,98.1788,97.9656,98.0423,13384.0
2018-03-06 15:10:00,114.93,114.94,114.73,114.78,12381.0,98.0423,98.0509,97.8717,97.9144,12381.0
2018-03-06 15:20:00,114.79,115.03,114.79,115.02,13927.0,97.9229,98.1276,97.9229,98.1191,13927.0
2018-03-06 15:30:00,115.03,115.14,115.02,115.05,22132.0,98.1276,98.2215,98.1191,98.1447,22132.0
2018-03-06 15:40:00,115.07,115.19,115.0,115.1,23781.0,98.1618,98.2641,98.102,98.1874,23781.0
2018-03-06 15:50:00,115.09,115.47,115.08,115.4,114739.0,98.1788,98.503,98.1703,98.4433,114739.0
2018-03-07 09:30:00,114.82,115.19,114.82,115.05,31554.0,97.9485,98.2641,97.9485,98.1447,31554.0
2018-03-07 09:40:00,115.05,115.1,114.59,114.79,54063.0,98.1447,98.1874,97.7523,97.9229,54063.0
2018-03-07 09:50:00,114.83,115.08,114.78,114.84,24100.0,97.957,98.1703,97.9144,97.9656,24100.0
2018-03-07 10:00:00,114.84,114.98,114.41,114.46,32294.0,97.9656,98.085,97.5987,97.6414,32294.0
2018-03-07 10:10:00,114.52,115.0,114.48,114.97,15789.0,97.6926,98.102,97.6585,98.0765,15789.0
2018-03-07 10:20:00,115.05,115.26,115.0,115.26,7718.0,98.1447,98.3238,98.102,98.3238,7718.0
2018-03-07 10:30:00,115.24,115.29,114.97,114.97,15958.0,98.3068,98.3494,98.0765,98.0765,15958.0
2018-03-07 10:40:00,114.98,115.09,114.88,115.09,9908.0,98.085,98.1788,97.9997,98.1788,9908.0
2018-03-07 10:50:00,115.16,115.21,114.94,114.97,15417.0,98.2385,98.2812,98.0509,98.0765,15417.0
2018-03-07 11:00:00,114.94,114.95,114.74,114.77,17574.0,98.0509,98.0594,97.8803,97.9058,17574.0
2018-03-07 11:10:00,114.73,114.88,114.72,114.74,12351.0,97.8717,97.9997,97.8632,97.8803,12351.0
2018-03-07 11:20:00,114.74,114.74,114.46,114.49,12382.0,97.8803,97.8803,97.6414,97.667,12382.0
2018-03-07 11:30:00,114.49,114.77,114.49,114.76,11577.0,97.667,97.9058,97.667,97.8973,11577.0
2018-03-07 11:40:00,114.75,114.8,114.6,114.6,6659.0,97.8888,97.9314,97.7608,97.7608,6659.0
2018-03-07 11:50:00,114.57,114.57,114.23,114.23,9516.0,97.7352,97.7352,97.4452,97.4452,9516.0
2018-03-07 12:00:00,114.24,114.31,113.99,114.0,12450.0,97.4537,97.5134,97.2405,97.249,12450.0
2018-03-07 12:10:00,113.94,114.0,113.78,113.93,11050.0,97.1978,97.249,97.0613,97.1893,11050.0
2018-03-07 12:20:00,113.9,113.98,113.77,113.92,10173.0,97.1637,97.2319,97.0528,97.1807,10173.0
2018-03-07 12:30:00,113.89,113.98,113.85,113.86,9724.0,97.1552,97.2319,97.121,97.1296,9724.0
2018-03-07 12:40:00,113.86,114.14,113.71,114.05,19328.0,97.1296,97.3684,97.0016,97.2916,19328.0
2018-03-07 12:50:00,114.05,114.18,114.05,114.15,9046.0,97.2916,97.4025,97.2916,97.3769,9046.0
2018-03-07 13:00:00,114.12,114.17,113.95,113.96,13593.0,97.3514,97.394,97.2063,97.2149,13593.0
2018-03-07 13:10:00,113.99,114.01,113.79,113.98,9542.0,97.2405,97.2575,97.0698,97.2319,9542.0
2018-03-07 13:20:00,113.98,114.28,113.92,114.28,7535.0,97.2319,97.4878,97.1807,97.4878,7535.0
2018-03-07 13:30:00,114.3,114.39,114.22,114.3,7150.0,97.5049,97.5817,97.4367,97.5049,7150.0
2018-03-07 13:40:00,114.26,114.36,114.2,114.25,9431.0,97.4708,97.5561,97.4196,97.4623,9431.0
2018-03-07 13:50:00,114.24,114.41,114.24,114.34,8397.0,97.4537,97.5987,97.4537,97.539,8397.0
2018-03-07 14:00:00,114.33,114.41,114.22,114.29,11961.0,97.5305,97.5987,97.4367,97.4964,11961.0
2018-03-07 14:10:00,114.31,114.52,114.31,114.49,5000.0,97.5134,97.6926,97.5134,97.667,5000.0
2018-03-07 14:20:00,114.47,114.61,114.45,114.45,12116.0,97.6499,97.7694,97.6329,97.6329,12116.0
2018-03-07 14:30:00,114.46,114.8,114.45,114.76,11399.0,97.6414,97.9314,97.6329,97.8973,11399.0
2018-03-07 14:40:00,114.8,114.83,114.72,114.79,18215.0,97.9314,97.957,97.8632,97.9229,18215.0
2018-03-07 14:50:00,114.79,114.86,114.69,114.77,18589.0,97.9229,97.9826,97.8376,97.9058,18589.0
2018-03-07 15:00:00,114.76,115.13,114.75,115.09,19775.0,97.8973,98.2129,97.8888,98.1788,19775.0
2018-03-07 15:10:00,115.06,115.18,115.02,115.06,26662.0,98.1532,98.2556,98.1191,98.1532,26662.0
2018-03-07 15:20:00,115.04,115.14,114.94,115.14,17926.0,98.1362,98.2215,98.0509,98.2215,17926.0
2018-03-07 15:30:00,115.14,115.27,115.11,115.19,21126.0,98.2215,98.3324,98.1959,98.2641,21126.0
2018-03-07 15:40:00,115.18,115.4,115.18,115.35,27845.0,98.2556,98.4433,98.2556,98.4006,27845.0
2018-03-07 15:50:00,115.32,115.36,115.11,115.19,72401.0,98.375,98.4092,98.1959,98.2641,72401.0
2018-03-08 09:30:00,115.02,115.3,114.7,115.17,30453.0,98.6476,98.8878,98.3732,98.7763,30453.0
2018-03-08 09:40:00,115.25,115.66,115.25,115.55,20170.0,98.8449,99.1965,98.8449,99.1022,20170.0
2018-03-08 09:50:00,115.57,115.75,115.51,115.65,10922.0,99.1193,99.2737,99.0679,99.1879,10922.0
2018-03-08 10:00:00,115.68,115.73,115.55,115.71,7726.0,99.2137,99.2566,99.1022,99.2394,7726.0
2018-03-08 10:10:00,115.73,115.85,115.71,115.77,11669.0,99.2566,99.3595,99.2394,99.2909,11669.0
2018-03-08 10:20:00,115.79,116.2,115.79,115.94,28665.0,99.308,99.6597,99.308,99.4367,28665.0
2018-03-08 10:30:00,115.93,115.93,115.54,115.6,10273.0,99.4281,99.4281,99.0936,99.1451,10273.0
2018-03-08 10:40:00,115.59,116.09,115.52,116.05,19056.0,99.1365,99.5653,99.0765,99.531,19056.0
2018-03-08 10:50:00,116.09,116.09,115.73,115.87,19538.0,99.5653,99.5653,99.2566,99.3766,19538.0
2018-03-08 11:00:00,115.84,116.01,115.83,116.01,15870.0,99.3509,99.4967,99.3423,99.4967,15870.0
2018-03-08 11:10:00,116.07,116.53,116.05,116.4,20692.0,99.5482,99.9427,99.531,99.8312,20692.0
2018-03-08 11:20:00,116.42,116.57,116.35,116.44,16599.0,99.8483,99.977,99.7883,99.8655,16599.0
2018-03-08 11:30:00,116.45,116.56,116.3,116.39,24637.0,99.8741,99.9684,99.7454,99.8226,24637.0
2018-03-08 11:40:00,116.37,116.58,116.36,116.54,65552.0,99.8055,99.9856,99.7969,99.9513,65552.0
2018-03-08 11:50:00,116.57,116.69,116.38,116.65,15397.0,99.977,100.0799,99.814,100.0456,15397.0
2018-03-08 12:00:00,116.66,116.68,116.45,116.45,13540.0,100.0542,100.0713,99.8741,99.8741,13540.0
2018-03-08 12:10:00,116.47,116.47,116.22,116.37,116645.0,99.8912,99.8912,99.6768,99.8055,116645.0
2018-03-08 12:20:00,116.42,116.47,116.28,116.43,17390.0,99.8483,99.8912,99.7283,99.8569,17390.0
2018-03-08 12:30:00,116.43,116.47,116.25,116.36,21754.0,99.8569,99.8912,99.7025,99.7969,21754.0
2018-03-08 12:40:00,116.33,116.42,116.21,116.42,10482.0,99.7712,99.8483,99.6682,99.8483,10482.0
2018-03-08 12:50:00,116.43,116.44,116.14,116.23,11095.0,99.8569,99.8655,99.6082,99.6854,11095.0
2018-03-08 13:00:00,116.24,116.39,116.19,116.35,11411.0,99.694,99.8226,99.6511,99.7883,11411.0
2018-03-08 13:10:00,116.37,116.41,116.27,116.36,15323.0,99.8055,99.8398,99.7197,99.7969,15323.0
2018-03-08 13:20:00,116.36,116.43,116.04,116.15,14711.0,99.7969,99.8569,99.5224,99.6168,14711.0
2018-03-08 13:30:00,116.1,116.1,115.88,115.98,15370.0,99.5739,99.5739,99.3852,99.471,15370.0
2018-03-08 13:40:00,115.9,116.01,115.8,115.92,16758.0,99.4024,99.4967,99.3166,99.4195,16758.0
2018-03-08 13:50:00,115.9,116.19,115.9,116.17,11661.0,99.4024,99.6511,99.4024,99.6339,11661.0
2018-03-08 14:00:00,116.18,116.19,116.05,116.05,14549.0,99.6425,99.6511,99.531,99.531,14549.0
2018-03-08 14:10:00,116.06,116.14,116.0,116.08,15064.0,99.5396,99.6082,99.4881,99.5567,15064.0
2018-03-08 14:20:00,116.08,116.2,116.08,116.18,17238.0,99.5567,99.6597,99.5567,99.6425,17238.0
2018-03-08 14:30:00,116.18,116.39,116.07,116.39,25551.0,99.6425,99.8226,99.5482,99.8226,25551.0
2018-03-08 14:40:00,116.37,116.47,116.25,116.41,15281.0,99.8055,99.8912,99.7025,99.8398,15281.0
2018-03-08 14:50:00,116.44,116.69,116.44,116.69,23797.0,99.8655,100.0799,99.8655,100.0799,23797.0
2018-03-08 15:00:00,116.67,116.91,116.65,116.81,29197.0,100.0628,100.2686,100.0456,100.1828,29197.0
2018-03-08 15:10:00,116.82,116.97,116.75,116.97,45180.0,100.1914,100.3201,100.1314,100.3201,45180.0
2018-03-08 15:20:00,116.97,116.99,116.84,116.96,58311.0,100.3201,100.3372,100.2086,100.3115,58311.0
2018-03-08 15:30:00,116.97,116.97,116.79,116.8,50866.0,100.3201,100.3201,100.1657,100.1743,50866.0
2018-03-08 15:40:00,116.77,116.82,116.48,116.67,70162.0,100.1485,100.1914,99.8998,100.0628,70162.0
2018-03-08 15:50:00,116.67,117.01,116.67,116.95,163038.0,100.0628,100.3544,100.0628,100.3029,163038.0
2018-03-09 09:30:00,117.66,118.0,117.47,117.65,35527.0,100.9118,101.2034,100.7489,100.9033,35527.0
2018-03-09 09:40:00,117.76,117.86,117.48,117.52,38153.0,100.9976,101.0834,100.7575,100.7918,38153.0
2018-03-09 09:50:00,117.52,117.59,117.22,117.45,67203.0,100.7918,100.8518,100.5345,100.7317,67203.0
2018-03-09 10:00:00,117.49,117.49,117.27,117.44,55116.0,100.766,100.766,100.5774,100.7232,55116.0
2018-03-09 10:10:00,117.45,117.89,117.25,117.84,66203.0,100.7317,101.1091,100.5602,101.0662,66203.0
2018-03-09 10:20:00,117.84,117.9,117.61,117.63,16863.0,101.0662,101.1177,100.869,100.8861,16863.0
2018-03-09 10:30:00,117.64,118.17,117.64,118.11,14268.0,100.8947,101.3492,100.8947,101.2978,14268.0
2018-03-09 10:40:00,118.12,118.43,118.12,118.39,15527.0,101.3064,101.5722,101.3064,101.5379,15527.0
2018-03-09 10:50:00,118.43,118.46,118.15,118.2,25211.0,101.5722,101.598,101.3321,101.375,25211.0
2018-03-09 11:00:00,118.19,118.33,118.17,118.33,28674.0,101.3664,101.4865,101.3492,101.4865,28674.0
2018-03-09 11:10:00,118.33,118.34,118.04,118.11,19342.0,101.4865,101.495,101.2377,101.2978,19342.0
2018-03-09 11:20:00,118.13,118.22,117.97,118.17,11276.0,101.3149,101.3921,101.1777,101.3492,11276.0
2018-03-09 11:30:00,118.2,118.59,118.2,118.59,14554.0,101.375,101.7095,101.375,101.7095,14554.0
2018-03-09 11:40:00,118.61,118.61,117.94,118.16,102438.0,101.7266,101.7266,101.152,101.3407,102438.0
2018-03-09 11:50:00,118.15,118.33,117.98,118.12,46699.0,101.3321,101.4865,101.1863,101.3064,46699.0
2018-03-09 12:00:00,118.14,118.33,118.09,118.22,35119.0,101.3235,101.4865,101.2806,101.3921,35119.0
2018-03-09 12:10:00,118.22,118.41,118.13,118.18,33646.0,101.3921,101.5551,101.3149,101.3578,33646.0
2018-03-09 12:20:00,118.2,118.2,118.03,118.11,63995.0,101.375,101.375,101.2292,101.2978,63995.0
2018-03-09 12:30:00,118.09,118.38,118.08,118.26,14150.0,101.2806,101.5293,101.2721,101.4264,14150.0
2018-03-09 12:40:00,118.25,118.25,118.13,118.17,9928.0,101.4179,101.4179,101.3149,101.3492,9928.0
2018-03-09 12:50:00,118.15,118.21,118.09,118.12,16410.0,101.3321,101.3835,101.2806,101.3064,16410.0
2018-03-09 13:00:00,118.14,118.29,118.14,118.29,15209.0,101.3235,101.4522,101.3235,101.4522,15209.0
2018-03-09 13:10:00,118.25,118.29,118.17,118.27,19384.0,101.4179,101.4522,101.3492,101.435,19384.0
2018-03-09 13:20:00,118.26,118.26,118.09,118.09,12821.0,101.4264,101.4264,101.2806,101.2806,12821.0
2018-03-09 13:30:00,118.11,118.11,117.94,117.96,14528.0,101.2978,101.2978,101.152,101.1691,14528.0
2018-03-09 13:40:00,117.97,118.18,117.91,118.18,16051.0,101.1777,101.3578,101.1263,101.3578,16051.0
2018-03-09 13:50:00,118.21,118.29,118.17,118.22,12711.0,101.3835,101.4522,101.3492,101.3921,12711.0
2018-03-09 14:00:00,118.23,118.32,118.19,118.23,25480.0,101.4007,101.4779,101.3664,101.4007,25480.0
2018-03-09 14:10:00,118.24,118.53,118.24,118.41,27883.0,101.4093,101.658,101.4093,101.5551,27883.0
2018-03-09 14:20:00,118.44,118.44,118.1,118.22,23509.0,101.5808,101.5808,101.2892,101.3921,23509.0
2018-03-09 14:30:00,118.23,118.52,118.2,118.51,18779.0,101.4007,101.6494,101.375,101.6408,18779.0
2018-03-09 14:40:00,118.5,118.56,118.39,118.41,16856.0,101.6323,101.6837,101.5379,101.5551,16856.0
2018-03-09 14:50:00,118.4,118.42,118.32,118.37,15942.0,101.5465,101.5637,101.4779,101.5208,15942.0
2018-03-09 15:00:00,118.4,118.51,118.34,118.49,25482.0,101.5465,101.6408,101.495,101.6237,25482.0
2018-03-09 15:10:00,118.5,118.65,118.45,118.55,22139.0,101.6323,101.7609,101.5894,101.6752,22139.0
2018-03-09 15:20:00,118.52,118.74,118.52,118.74,33915.0,101.6494,101.8381,101.6494,101.8381,33915.0
2018-03-09 15:30:00,118.75,118.79,118.58,118.65,65764.0,101.8467,101.881,101.7009,101.7609,65764.0
2018-03-09 15:40:00,118.66,118.71,118.45,118.45,53340.0,101.7695,101.8124,101.5894,101.5894,53340.0
2018-03-09 15:50:00,118.48,118.87,118.48,118.83,160940.0,101.6151,101.9496,101.6151,101.9153,160940.0
2018-03-12 09:30:00,118.8,119.16,118.51,119.12,27779.0,101.8896,102.1983,101.6408,102.164,27779.0
2018-03-12 09:40:00,119.11,119.17,118.99,119.01,26851.0,102.1554,102.2069,102.0525,102.0697,26851.0
2018-03-12 09:50:00,119.01,119.08,118.78,118.9,40077.0,102.0697,102.1297,101.8724,101.9753,40077.0
2018-03-12 10:00:00,118.85,118.85,118.66,118.75,41477.0,101.9324,101.9324,101.7695,101.8467,41477.0
2018-03-12 10:10:00,118.73,118.75,118.62,118.73,12601.0,101.8295,101.8467,101.7352,101.8295,12601.0
2018-03-12 10:20:00,118.74,118.79,118.59,118.71,65285.0,101.8381,101.881,101.7095,101.8124,65285.0
2018-03-12 10:30:00,118.71,118.72,118.31,118.49,19994.0,101.8124,101.821,101.4693,101.6237,19994.0
2018-03-12 10:40:00,118.49,118.71,118.38,118.6,17159.0,101.6237,101.8124,101.5293,101.718,17159.0
2018-03-12 10:50:00,118.62,118.69,118.24,118.28,18026.0,101.7352,101.7952,101.4093,101.4436,18026.0
2018-03-12 11:00:00,118.3,118.39,118.13,118.15,19967.0,101.4607,101.5379,101.3149,101.3321,19967.0
2018-03-12 11:10:00,118.11,118.3,118.06,118.15,39600.0,101.2978,101.4607,101.2549,101.3321,39600.0
2018-03-12 11:20:00,118.16,118.19,117.97,118.12,28990.0,101.3407,101.3664,101.1777,101.3064,28990.0
2018-03-12 11:30:00,118.14,118.37,117.99,118.35,164782.0,101.3235,101.5208,101.1949,101.5036,164782.0
2018-03-12 11:40:00,118.42,118.49,118.13,118.18,18641.0,101.5637,101.6237,101.3149,101.3578,18641.0
2018-03-12 11:50:00,118.23,118.5,118.19,118.37,17683.0,101.4007,101.6323,101.3664,101.5208,17683.0
2018-03-12 12:00:00,118.37,118.44,118.3,118.32,14438.0,101.5208,101.5808,101.4607,101.4779,14438.0
2018-03-12 12:10:00,118.32,118.37,118.13,118.31,14265.0,101.4779,101.5208,101.3149,101.4693,14265.0
2018-03-12 12:20:00,118.31,118.4,118.28,118.37,18528.0,101.4693,101.5465,101.4436,101.5208,18528.0
2018-03-12 12:30:00,118.37,118.41,118.13,118.13,19604.0,101.5208,101.5551,101.3149,101.3149,19604.0
2018-03-12 12:40:00,118.14,118.27,118.14,118.25,9542.0,101.3235,101.435,101.3235,101.4179,9542.0
2018-03-12 12:50:00,118.24,118.28,118.14,118.16,8998.0,101.4093,101.4436,101.3235,101.3407,8998.0
2018-03-12 13:00:00,118.17,118.39,118.17,118.32,14663.0,101.3492,101.5379,101.3492,101.4779,14663.0
2018-03-12 13:10:00,118.31,118.34,118.24,118.25,13801.0,101.4693,101.495,101.4093,101.4179,13801.0
2018-03-12 13:20:00,118.27,118.33,118.18,118.19,8089.0,101.435,101.4865,101.3578,101.3664,8089.0
2018-03-12 13:30:00,118.19,118.2,118.09,118.16,12484.0,101.3664,101.375,101.2806,101.3407,12484.0
2018-03-12 13:40:00,118.16,118.31,118.02,118.28,18990.0,101.3407,101.4693,101.2206,101.4436,18990.0
2018-03-12 13:50:00,118.27,118.27,118.09,118.11,9527.0,101.435,101.435,101.2806,101.2978,9527.0
2018-03-12 14:00:00,118.06,118.13,118.06,118.09,15616.0,101.2549,101.3149,101.2549,101.2806,15616.0
2018-03-12 14:10:00,118.08,118.08,117.77,117.79,21055.0,101.2721,101.2721,101.0062,101.0233,21055.0
2018-03-12 14:20:00,117.79,117.8,117.67,117.69,13875.0,101.0233,101.0319,100.9204,100.9376,13875.0
2018-03-12 14:30:00,117.65,117.74,117.51,117.57,19792.0,100.9033,100.9804,100.7832,100.8346,19792.0
2018-03-12 14:40:00,117.58,117.63,117.54,117.62,11959.0,100.8432,100.8861,100.8089,100.8775,11959.0
2018-03-12 14:50:00,117.63,117.65,117.42,117.47,28803.0,100.8861,100.9033,100.706,100.7489,28803.0
2018-03-12 15:00:00,117.46,117.54,117.45,117.47,32759.0,100.7403,100.8089,100.7317,100.7489,32759.0
2018-03-12 15:10:00,117.48,117.51,117.45,117.47,20209.0,100.7575,100.7832,100.7317,100.7489,20209.0
2018-03-12 15:20:00,117.48,117.52,117.46,117.5,62084.0,100.7575,100.7918,100.7403,100.7746,62084.0
2018-03-12 15:30:00,117.5,117.53,117.47,117.51,89122.0,100.7746,100.8003,100.7489,100.7832,89122.0
2018-03-12 15:40:00,117.51,117.73,117.48,117.65,74164.0,100.7832,100.9719,100.7575,100.9033,74164.0
2018-03-12 15:50:00,117.65,117.76,117.53,117.53,89936.0,100.9033,100.9976,100.8003,100.8003,89936.0
2018-03-13 09:30:00,118.34,118.57,117.99,118.0,42602.0,101.495,101.6923,101.1949,101.2034,42602.0
2018-03-13 09:40:00,118.03,118.24,117.95,118.1,73576.0,101.2292,101.4093,101.1606,101.2892,73576.0
2018-03-13 09:50:00,118.07,118.18,117.96,117.96,35642.0,101.2635,101.3578,101.1691,101.1691,35642.0
2018-03-13 10:00:00,117.97,118.26,117.84,118.22,37263.0,101.1777,101.4264,101.0662,101.3921,37263.0
2018-03-13 10:10:00,118.25,118.38,118.21,118.34,21431.0,101.4179,101.5293,101.3835,101.495,21431.0
2018-03-13 10:20:00,118.34,118.41,118.25,118.3,30518.0,101.495,101.5551,101.4179,101.4607,30518.0
2018-03-13 10:30:00,118.29,118.33,118.19,118.25,19478.0,101.4522,101.4865,101.3664,101.4179,19478.0
2018-03-13 10:40:00,118.27,118.33,118.24,118.28,26054.0,101.435,101.4865,101.4093,101.4436,26054.0
2018-03-13 10:50:00,118.27,118.35,118.19,118.2,25558.0,101.435,101.5036,101.3664,101.375,25558.0
2018-03-13 11:00:00,118.23,118.54,118.16,118.53,32354.0,101.4007,101.6666,101.3407,101.658,32354.0
2018-03-13 11:10:00,118.57,118.71,118.47,118.55,31537.0,101.6923,101.8124,101.6065,101.6752,31537.0
2018-03-13 11:20:00,118.58,118.6,118.26,118.41,22869.0,101.7009,101.718,101.4264,101.5551,22869.0
2018-03-13 11:30:00,118.42,118.47,118.1,118.15,34785.0,101.5637,101.6065,101.2892,101.3321,34785.0
2018-03-13 11:40:00,118.12,118.19,117.98,118.0,42748.0,101.3064,101.3664,101.1863,101.2034,42748.0
2018-03-13 11:50:00,118.01,118.06,117.86,117.94,35771.0,101.212,101.2549,101.0834,101.152,35771.0
2018-03-13 12:00:00,117.94,117.98,117.56,117.67,16217.0,101.152,101.1863,100.8261,100.9204,16217.0
2018-03-13 12:10:00,117.64,117.75,117.64,117.67,18878.0,100.8947,100.989,100.8947,100.9204,18878.0
2018-03-13 12:20:00,117.67,117.78,117.62,117.69,21554.0,100.9204,101.0148,100.8775,100.9376,21554.0
2018-03-13 12:30:00,117.71,118.06,117.67,118.0,92623.0,100.9547,101.2549,100.9204,101.2034,92623.0
2018-03-13 12:40:00,117.98,118.03,117.83,117.92,13628.0,101.1863,101.2292,101.0576,101.1348,13628.0
2018-03-13 12:50:00,117.94,117.99,117.83,117.83,8536.0,101.152,101.1949,101.0576,101.0576,8536.0
2018-03-13 13:00:00,117.88,118.0,117.82,117.95,9899.0,101.1005,101.2034,101.0491,101.1606,9899.0
2018-03-13 13:10:00,117.98,117.98,117.85,117.85,6755.0,101.1863,101.1863,101.0748,101.0748,6755.0
2018-03-13 13:20:00,117.83,117.87,117.71,117.82,8121.0,101.0576,101.0919,100.9547,101.0491,8121.0
2018-03-13 13:30:00,117.82,117.86,117.68,117.68,54506.0,101.0491,101.0834,100.929,100.929,54506.0
2018-03-13 13:40:00,117.73,117.77,117.53,117.66,15148.0,100.9719,101.0062,100.8003,100.9118,15148.0
2018-03-13 13:50:00,117.63,117.73,117.61,117.7,16540.0,100.8861,100.9719,100.869,100.9461,16540.0
2018-03-13 14:00:00,117.71,117.71,117.6,117.62,25259.0,100.9547,100.9547,100.8604,100.8775,25259.0
2018-03-13 14:10:00,117.62,117.66,117.46,117.58,19772.0,100.8775,100.9118,100.7403,100.8432,19772.0
2018-03-13 14:20:00,117.61,117.62,117.48,117.55,12281.0,100.869,100.8775,100.7575,100.8175,12281.0
2018-03-13 14:30:00,117.56,117.84,117.53,117.74,16760.0,100.8261,101.0662,100.8003,100.9804,16760.0
2018-03-13 14:40:00,117.73,117.77,117.44,117.56,22818.0,100.9719,101.0062,100.7232,100.8261,22818.0
2018-03-13 14:50:00,117.57,117.6,117.39,117.46,21206.0,100.8346,100.8604,100.6803,100.7403,21206.0
2018-03-13 15:00:00,117.45,117.51,117.19,117.28,22746.0,100.7317,100.7832,100.5087,100.5859,22746.0
2018-03-13 15:10:00,117.33,117.35,117.15,117.22,13849.0,100.6288,100.646,100.4744,100.5345,13849.0
2018-03-13 15:20:00,117.27,117.27,117.12,117.17,12940.0,100.5774,100.5774,100.4487,100.4916,12940.0
2018-03-13 15:30:00,117.18,117.41,117.14,117.17,71048.0,100.5002,100.6974,100.4659,100.4916,71048.0
2018-03-13 15:40:00,117.2,117.2,117.03,117.06,54092.0,100.5173,100.5173,100.3715,100.3972,54092.0
2018-03-13 15:50:00,117.21,117.48,117.08,117.38,93678.0,100.5259,100.7575,100.4144,100.6717,93678.0
2018-03-14 09:30:00,117.61,117.97,116.86,116.9,56368.0,100.869,101.1777,100.2257,100.26,56368.0
2018-03-14 09:40:00,116.99,117.34,116.86,116.86,50190.0,100.3372,100.6374,100.2257,100.2257,50190.0
2018-03-14 09:50:00,116.91,117.02,116.8,116.88,13460.0,100.2686,100.3629,100.1743,100.2429,13460.0
2018-03-14 10:00:00,116.93,116.95,116.78,116.78,27664.0,100.2857,100.3029,100.1571,100.1571,27664.0
2018-03-14 10:10:00,116.77,116.77,116.23,116.24,24950.0,100.1485,100.1485,99.6854,99.694,24950.0
2018-03-14 10:20:00,116.23,116.7,116.22,116.61,18013.0,99.6854,100.0885,99.6768,100.0113,18013.0
2018-03-14 10:30:00,116.62,116.69,116.41,116.44,17658.0,100.0199,100.0799,99.8398,99.8655,17658.0
2018-03-14 10:40:00,116.43,116.48,116.39,116.44,49068.0,99.8569,99.8998,99.8226,99.8655,49068.0
2018-03-14 10:50:00,116.43,116.44,116.3,116.34,18317.0,99.8569,99.8655,99.7454,99.7797,18317.0
2018-03-14 11:00:00,116.34,116.4,116.1,116.1,14892.0,99.7797,99.8312,99.5739,99.5739,14892.0
2018-03-14 11:10:00,116.11,116.22,116.0,116.22,15908.0,99.5825,99.6768,99.4881,99.6768,15908.0
2018-03-14 11:20:00,116.23,116.61,116.22,116.41,34160.0,99.6854,100.0113,99.6768,99.8398,34160.0
2018-03-14 11:30:00,116.42,116.47,115.75,115.81,26555.0,99.8483,99.8912,99.2737,99.3252,26555.0
2018-03-14 11:40:00,115.79,116.01,115.67,115.95,47065.0,99.308,99.4967,99.2051,99.4452,47065.0
2018-03-14 11:50:00,115.95,116.11,115.82,115.82,23014.0,99.4452,99.5825,99.3337,99.3337,23014.0
2018-03-14 12:00:00,115.89,115.97,115.62,115.62,12265.0,99.3938,99.4624,99.1622,99.1622,12265.0
2018-03-14 12:10:00,115.6,115.84,115.58,115.81,19787.0,99.1451,99.3509,99.1279,99.3252,19787.0
2018-03-14 12:20:00,115.81,116.02,115.8,115.9,11358.0,99.3252,99.5053,99.3166,99.4024,11358.0
2018-03-14 12:30:00,115.9,116.22,115.79,116.1,15897.0,99.4024,99.6768,99.308,99.5739,15897.0
2018-03-14 12:40:00,116.11,116.27,116.04,116.05,12212.0,99.5825,99.7197,99.5224,99.531,12212.0
2018-03-14 12:50:00,116.04,116.12,115.99,116.03,6524.0,99.5224,99.591,99.4796,99.5139,6524.0
2018-03-14 13:00:00,116.04,116.04,115.79,116.01,9647.0,99.5224,99.5224,99.308,99.4967,9647.0
2018-03-14 13:10:00,116.03,116.03,115.71,115.93,18396.0,99.5139,99.5139,99.2394,99.4281,18396.0
2018-03-14 13:20:00,115.95,116.0,115.83,115.83,14517.0,99.4452,99.4881,99.3423,99.3423,14517.0
2018-03-14 13:30:00,115.89,116.1,115.89,116.1,12304.0,99.3938,99.5739,99.3938,99.5739,12304.0
2018-03-14 13:40:00,116.12,116.25,116.05,116.22,32719.0,99.591,99.7025,99.531,99.6768,32719.0
2018-03-14 13:50:00,116.23,116.42,116.23,116.38,26556.0,99.6854,99.8483,99.6854,99.814,26556.0
2018-03-14 14:00:00,116.4,116.53,116.37,116.45,15337.0,99.8312,99.9427,99.8055,99.8741,15337.0
2018-03-14 14:10:00,116.49,116.49,116.24,116.24,17329.0,99.9084,99.9084,99.694,99.694,17329.0
2018-03-14 14:20:00,116.22,116.27,116.15,116.25,17293.0,99.6768,99.7197,99.6168,99.7025,17293.0
2018-03-14 14:30:00,116.23,116.37,115.88,115.88,14597.0,99.6854,99.8055,99.3852,99.3852,14597.0
2018-03-14 14:40:00,115.87,115.9,115.59,115.82,19977.0,99.3766,99.4024,99.1365,99.3337,19977.0
2018-03-14 14:50:00,115.79,115.94,115.71,115.83,35250.0,99.308,99.4367,99.2394,99.3423,35250.0
2018-03-14 15:00:00,115.83,115.87,115.66,115.66,35971.0,99.3423,99.3766,99.1965,99.1965,35971.0
2018-03-14 15:10:00,115.68,115.89,115.48,115.72,29214.0,99.2137,99.3938,99.0421,99.248,29214.0
2018-03-14 15:20:00,115.7,115.88,115.57,115.68,24818.0,99.2308,99.3852,99.1193,99.2137,24818.0
2018-03-14 15:30:00,115.67,115.84,115.65,115.8,26804.0,99.2051,99.3509,99.1879,99.3166,26804.0
2018-03-14 15:40:00,115.79,115.97,115.72,115.97,40500.0,99.308,99.4624,99.248,99.4624,40500.0
2018-03-14 15:50:00,115.97,116.12,115.87,116.09,95346.0,99.4624,99.591,99.3766,99.5653,95346.0
2018-03-15 09:30:00,114.71,116.65,114.71,116.46,31648.0,98.3818,100.0456,98.3818,99.8826,31648.0
2018-03-15 09:40:00,116.49,116.81,116.34,116.41,74319.0,99.9084,100.1828,99.7797,99.8398,74319.0
2018-03-15 09:50:00,116.38,117.12,116.38,117.06,40709.0,99.814,100.4487,99.814,100.3972,40709.0
2018-03-15 10:00:00,117.12,117.47,117.12,117.46,51149.0,100.4487,100.7489,100.4487,100.7403,51149.0
2018-03-15 10:10:00,117.5,117.65,117.39,117.57,58514.0,100.7746,100.9033,100.6803,100.8346,58514.0
2018-03-15 10:20:00,117.57,117.86,117.55,117.79,64738.0,100.8346,101.0834,100.8175,101.0233,64738.0
2018-03-15 10:30:00,117.83,118.08,117.44,117.52,187603.0,101.0576,101.2721,100.7232,100.7918,187603.0
2018-03-15 10:40:00,117.55,117.63,117.23,117.55,26549.0,100.8175,100.8861,100.543,100.8175,26549.0
2018-03-15 10:50:00,117.5,117.71,117.42,117.53,36584.0,100.7746,100.9547,100.706,100.8003,36584.0
2018-03-15 11:00:00,117.53,117.8,117.38,117.58,82725.0,100.8003,101.0319,100.6717,100.8432,82725.0
2018-03-15 11:10:00,117.56,117.56,117.22,117.45,20102.0,100.8261,100.8261,100.5345,100.7317,20102.0
2018-03-15 11:20:00,117.48,117.59,117.41,117.5,15074.0,100.7575,100.8518,100.6974,100.7746,15074.0
2018-03-15 11:30:00,117.49,117.49,117.36,117.41,12946.0,100.766,100.766,100.6545,100.6974,12946.0
2018-03-15 11:40:00,117.44,117.44,117.29,117.31,12092.0,100.7232,100.7232,100.5945,100.6117,12092.0
2018-03-15 11:50:00,117.31,117.32,116.9,116.92,17658.0,100.6117,100.6202,100.26,100.2772,17658.0
2018-03-15 12:00:00,116.95,117.01,116.8,116.89,14761.0,100.3029,100.3544,100.1743,100.2514,14761.0
2018-03-15 12:10:00,116.93,116.93,116.63,116.66,11826.0,100.2857,100.2857,100.0285,100.0542,11826.0
2018-03-15 12:20:00,116.67,116.74,116.62,116.68,14820.0,100.0628,100.1228,100.0199,100.0713,14820.0
2018-03-15 12:30:00,116.7,116.72,116.49,116.51,16460.0,100.0885,100.1056,99.9084,99.9255,16460.0
2018-03-15 12:40:00,116.47,116.6,116.39,116.43,16960.0,99.8912,100.0027,99.8226,99.8569,16960.0
2018-03-15 12:50:00,116.44,116.66,116.43,116.66,7878.0,99.8655,100.0542,99.8569,100.0542,7878.0
2018-03-15 13:00:00,116.61,116.75,116.57,116.63,7437.0,100.0113,100.1314,99.977,100.0285,7437.0
2018-03-15 13:10:00,116.63,116.65,116.41,116.43,12906.0,100.0285,100.0456,99.8398,99.8569,12906.0
2018-03-15 13:20:00,116.43,116.6,116.39,116.6,14908.0,99.8569,100.0027,99.8226,100.0027,14908.0
2018-03-15 13:30:00,116.63,116.73,116.54,116.6,8533.0,100.0285,100.1142,99.9513,100.0027,8533.0
2018-03-15 13:40:00,116.58,116.58,116.34,116.38,12009.0,99.9856,99.9856,99.7797,99.814,12009.0
2018-03-15 13:50:00,116.4,116.47,116.15,116.22,16500.0,99.8312,99.8912,99.6168,99.6768,16500.0
2018-03-15 14:00:00,116.2,116.45,116.19,116.45,17879.0,99.6597,99.8741,99.6511,99.8741,17879.0
2018-03-15 14:10:00,116.44,116.52,116.37,116.5,14465.0,99.8655,99.9341,99.8055,99.917,14465.0
2018-03-15 14:20:00,116.48,116.5,116.3,116.37,21220.0,99.8998,99.917,99.7454,99.8055,21220.0
2018-03-15 14:30:00,116.41,116.56,116.38,116.5,16443.0,99.8398,99.9684,99.814,99.917,16443.0
2018-03-15 14:40:00,116.51,116.56,116.36,116.41,15614.0,99.9255,99.9684,99.7969,99.8398,15614.0
2018-03-15 14:50:00,116.42,116.73,116.35,116.65,17527.0,99.8483,100.1142,99.7883,100.0456,17527.0
2018-03-15 15:00:00,116.63,116.7,116.55,116.65,19721.0,100.0285,100.0885,99.9598,100.0456,19721.0
2018-03-15 15:10:00,116.63,116.64,116.34,116.43,26218.0,100.0285,100.037,99.7797,99.8569,26218.0
2018-03-15 15:20:00,116.46,116.54,116.43,116.51,29849.0,99.8826,99.9513,99.8569,99.9255,29849.0
2018-03-15 15:30:00,116.52,116.6,116.45,116.45,24364.0,99.9341,100.0027,99.8741,99.8741,24364.0
2018-03-15 15:40:00,116.47,116.67,116.47,116.65,35746.0,99.8912,100.0628,99.8912,100.0456,35746.0
2018-03-15 15:50:00,116.65,116.65,116.47,116.49,82143.0,100.0456,100.0456,99.8912,99.9084,82143.0
2018-03-16 09:30:00,117.05,117.49,116.67,117.38,400355.0,100.3887,100.766,100.0628,100.6717,400355.0
2018-03-16 09:40:00,117.47,117.74,117.47,117.72,9668.0,100.7489,100.9804,100.7489,100.9633,9668.0
2018-03-16 09:50:00,117.73,117.83,117.51,117.71,13877.0,100.9719,101.0576,100.7832,100.9547,13877.0
2018-03-16 10:00:00,117.65,117.84,117.58,117.69,21781.0,100.9033,101.0662,100.8432,100.9376,21781.0
2018-03-16 10:10:00,117.62,117.75,117.45,117.57,16703.0,100.8775,100.989,100.7317,100.8346,16703.0
2018-03-16 10:20:00,117.54,117.64,117.42,117.61,22223.0,100.8089,100.8947,100.706,100.869,22223.0
2018-03-16 10:30:00,117.64,117.68,117.44,117.65,23904.0,100.8947,100.929,100.7232,100.9033,23904.0
2018-03-16 10:40:00,117.58,117.64,117.29,117.3,12129.0,100.8432,100.8947,100.5945,100.6031,12129.0
2018-03-16 10:50:00,117.34,117.54,117.3,117.38,14524.0,100.6374,100.8089,100.6031,100.6717,14524.0
2018-03-16 11:00:00,117.32,117.43,117.22,117.23,14359.0,100.6202,100.7146,100.5345,100.543,14359.0
2018-03-16 11:10:00,117.21,117.47,117.21,117.36,11522.0,100.5259,100.7489,100.5259,100.6545,11522.0
2018-03-16 11:20:00,117.36,117.47,117.23,117.47,10699.0,100.6545,100.7489,100.543,100.7489,10699.0
2018-03-16 11:30:00,117.52,117.65,117.48,117.55,17373.0,100.7918,100.9033,100.7575,100.8175,17373.0
2018-03-16 11:40:00,117.54,117.56,117.17,117.17,16969.0,100.8089,100.8261,100.4916,100.4916,16969.0
2018-03-16 11:50:00,117.18,117.25,116.96,116.96,13631.0,100.5002,100.5602,100.3115,100.3115,13631.0
2018-03-16 12:00:00,117.03,117.13,117.0,117.04,12020.0,100.3715,100.4573,100.3458,100.3801,12020.0
2018-03-16 12:10:00,117.03,117.25,116.97,117.2,15176.0,100.3715,100.5602,100.3201,100.5173,15176.0
2018-03-16 12:20:00,117.23,117.32,117.09,117.26,15057.0,100.543,100.6202,100.423,100.5688,15057.0
2018-03-16 12:30:00,117.26,117.34,117.13,117.19,10702.0,100.5688,100.6374,100.4573,100.5087,10702.0
2018-03-16 12:40:00,117.18,117.42,117.17,117.41,12701.0,100.5002,100.706,100.4916,100.6974,12701.0
2018-03-16 12:50:00,117.38,117.41,117.25,117.36,8893.0,100.6717,100.6974,100.5602,100.6545,8893.0
2018-03-16 13:00:00,117.35,117.47,117.32,117.33,7290.0,100.646,100.7489,100.6202,100.6288,7290.0
2018-03-16 13:10:00,117.32,117.52,117.31,117.36,12527.0,100.6202,100.7918,100.6117,100.6545,12527.0
2018-03-16 13:20:00,117.36,117.53,117.33,117.36,5204.0,100.6545,100.8003,100.6288,100.6545,5204.0
2018-03-16 13:30:00,117.37,117.43,117.3,117.3,4716.0,100.6631,100.7146,100.6031,100.6031,4716.0
2018-03-16 13:40:00,117.33,117.4,117.22,117.23,14582.0,100.6288,100.6888,100.5345,100.543,14582.0
2018-03-16 13:50:00,117.24,117.26,117.15,117.19,9931.0,100.5516,100.5688,100.4744,100.5087,9931.0
2018-03-16 14:00:00,117.16,117.24,117.15,117.19,13534.0,100.483,100.5516,100.4744,100.5087,13534.0
2018-03-16 14:10:00,117.16,117.16,117.07,117.14,8936.0,100.483,100.483,100.4058,100.4659,8936.0
2018-03-16 14:20:00,117.15,117.33,117.15,117.32,11790.0,100.4744,100.6288,100.4744,100.6202,11790.0
2018-03-16 14:30:00,117.29,117.45,117.25,117.45,9631.0,100.5945,100.7317,100.5602,100.7317,9631.0
2018-03-16 14:40:00,117.41,117.44,117.3,117.32,11903.0,100.6974,100.7232,100.6031,100.6202,11903.0
2018-03-16 14:50:00,117.33,117.35,117.21,117.24,13933.0,100.6288,100.646,100.5259,100.5516,13933.0
2018-03-16 15:00:00,117.26,117.27,117.15,117.18,12597.0,100.5688,100.5774,100.4744,100.5002,12597.0
2018-03-16 15:10:00,117.17,117.2,117.11,117.16,17520.0,100.4916,100.5173,100.4401,100.483,17520.0
2018-03-16 15:20:00,117.16,117.35,117.12,117.29,25962.0,100.483,100.646,100.4487,100.5945,25962.0
2018-03-16 15:30:00,117.31,117.44,117.26,117.36,39978.0,100.6117,100.7232,100.5688,100.6545,39978.0
2018-03-16 15:40:00,117.34,117.43,117.28,117.37,50542.0,100.6374,100.7146,100.5859,100.6631,50542.0
2018-03-16 15:50:00,117.38,117.59,117.15,117.15,187768.0,100.6717,100.8518,100.4744,100.4744,187768.0
2018-03-19 09:30:00,116.1,116.91,115.77,116.58,42360.0,99.5739,100.2686,99.2909,99.9856,42360.0
2018-03-19 09:40:00,116.62,116.7,116.2,116.52,21923.0,100.0199,100.0885,99.6597,99.9341,21923.0
2018-03-19 09:50:00,116.56,116.73,116.38,116.44,18243.0,99.9684,100.1142,99.814,99.8655,18243.0
2018-03-19 10:00:00,116.47,116.49,116.12,116.15,13726.0,99.8912,99.9084,99.591,99.6168,13726.0
2018-03-19 10:10:00,116.16,116.24,115.96,116.02,19369.0,99.6254,99.694,99.4538,99.5053,19369.0
2018-03-19 10:20:00,116.02,116.19,115.9,116.19,16328.0,99.5053,99.6511,99.4024,99.6511,16328.0
2018-03-19 10:30:00,116.18,116.22,115.93,115.96,13043.0,99.6425,99.6768,99.4281,99.4538,13043.0
2018-03-19 10:40:00,115.97,116.0,115.59,115.65,17368.0,99.4624,99.4881,99.1365,99.1879,17368.0
2018-03-19 10:50:00,115.63,115.77,115.59,115.6,13136.0,99.1708,99.2909,99.1365,99.1451,13136.0
2018-03-19 11:00:00,115.58,115.62,115.47,115.58,6985.0,99.1279,99.1622,99.0336,99.1279,6985.0
2018-03-19 11:10:00,115.63,115.63,115.24,115.43,14848.0,99.1708,99.1708,98.8363,98.9993,14848.0
2018-03-19 11:20:00,115.35,115.5,115.33,115.36,18655.0,98.9307,99.0593,98.9135,98.9392,18655.0
2018-03-19 11:30:00,115.39,115.43,115.2,115.29,13523.0,98.965,98.9993,98.802,98.8792,13523.0
2018-03-19 11:40:00,115.29,115.38,115.07,115.08,11120.0,98.8792,98.9564,98.6905,98.6991,11120.0
2018-03-19 11:50:00,115.06,115.1,114.85,114.87,14085.0,98.6819,98.7162,98.5018,98.519,14085.0
2018-03-19 12:00:00,114.91,115.07,114.84,115.01,13767.0,98.5533,98.6905,98.4932,98.639,13767.0
2018-03-19 12:10:00,115.01,115.24,115.0,115.07,71894.0,98.639,98.8363,98.6305,98.6905,71894.0
2018-03-19 12:20:00,115.07,115.09,114.88,114.93,19953.0,98.6905,98.7077,98.5276,98.5704,19953.0
2018-03-19 12:30:00,114.99,115.04,114.71,114.8,23018.0,98.6219,98.6648,98.3818,98.4589,23018.0
2018-03-19 12:40:00,114.79,114.79,114.44,114.48,17572.0,98.4504,98.4504,98.1502,98.1845,17572.0
2018-03-19 12:50:00,114.45,114.64,114.45,114.57,12974.0,98.1588,98.3217,98.1588,98.2617,12974.0
2018-03-19 13:00:00,114.53,114.56,114.05,114.08,23603.0,98.2274,98.2531,97.8157,97.8414,23603.0
2018-03-19 13:10:00,114.14,114.34,114.03,114.34,25449.0,97.8929,98.0644,97.7985,98.0644,25449.0
2018-03-19 13:20:00,114.37,114.37,113.97,114.09,25565.0,98.0901,98.0901,97.7471,97.85,25565.0
2018-03-19 13:30:00,114.09,114.35,113.86,114.33,77761.0,97.85,98.073,97.6527,98.0558,77761.0
2018-03-19 13:40:00,114.36,114.39,114.25,114.28,20895.0,98.0816,98.1073,97.9872,98.013,20895.0
2018-03-19 13:50:00,114.25,114.36,114.14,114.31,26538.0,97.9872,98.0816,97.8929,98.0387,26538.0
2018-03-19 14:00:00,114.31,114.5,114.19,114.19,61666.0,98.0387,98.2016,97.9358,97.9358,61666.0
2018-03-19 14:10:00,114.19,114.36,114.09,114.17,22570.0,97.9358,98.0816,97.85,97.9186,22570.0
2018-03-19 14:20:00,114.21,114.21,113.88,113.97,14323.0,97.9529,97.9529,97.6699,97.7471,14323.0
2018-03-19 14:30:00,113.95,114.04,113.55,113.66,33026.0,97.7299,97.8071,97.3869,97.4812,33026.0
2018-03-19 14:40:00,113.64,113.99,113.55,113.92,17365.0,97.4641,97.7642,97.3869,97.7042,17365.0
2018-03-19 14:50:00,113.91,114.14,113.79,114.05,21807.0,97.6956,97.8929,97.5927,97.8157,21807.0
2018-03-19 15:00:00,114.05,114.07,113.82,113.94,18430.0,97.8157,97.8329,97.6184,97.7214,18430.0
2018-03-19 15:10:00,113.93,114.31,113.86,114.23,31582.0,97.7128,98.0387,97.6527,97.9701,31582.0
2018-03-19 15:20:00,114.23,114.36,114.01,114.09,29134.0,97.9701,98.0816,97.7814,97.85,29134.0
2018-03-19 15:30:00,114.09,114.1,113.89,114.04,47484.0,97.85,97.8586,97.6785,97.8071,47484.0
2018-03-19 15:40:00,114.02,114.33,113.95,114.27,77435.0,97.79,98.0558,97.7299,98.0044,77435.0
2018-03-19 15:50:00,114.24,114.56,114.05,114.48,204617.0,97.9787,98.2531,97.8157,98.1845,204617.0
2018-03-20 09:30:00,114.99,115.42,114.68,115.32,40994.0,98.6219,98.9907,98.356,98.9049,40994.0
2018-03-20 09:40:00,115.3,115.67,115.2,115.4,26752.0,98.8878,99.2051,98.802,98.9735,26752.0
2018-03-20 09:50:00,115.39,115.56,115.26,115.4,29803.0,98.965,99.1108,98.8535,98.9735,29803.0
2018-03-20 10:00:00,115.46,115.49,115.26,115.3,37985.0,99.025,99.0507,98.8535,98.8878,37985.0
2018-03-20 10:10:00,115.31,115.34,115.13,115.23,43953.0,98.8963,98.9221,98.742,98.8277,43953.0
2018-03-20 10:20:00,115.22,115.32,115.09,115.29,16470.0,98.8192,98.9049,98.7077,98.8792,16470.0
2018-03-20 10:30:00,115.35,115.59,115.29,115.43,14232.0,98.9307,99.1365,98.8792,98.9993,14232.0
2018-03-20 10:40:00,115.39,115.53,115.34,115.47,27767.0,98.965,99.085,98.9221,99.0336,27767.0
2018-03-20 10:50:00,115.44,115.69,115.44,115.59,14339.0,99.0078,99.2223,99.0078,99.1365,14339.0
2018-03-20 11:00:00,115.64,115.71,115.59,115.65,5064.0,99.1794,99.2394,99.1365,99.1879,5064.0
2018-03-20 11:10:00,115.64,115.75,115.52,115.56,14074.0,99.1794,99.2737,99.0765,99.1108,14074.0
2018-03-20 11:20:00,115.56,115.67,115.55,115.67,26685.0,99.1108,99.2051,99.1022,99.2051,26685.0
2018-03-20 11:30:00,115.68,115.79,115.64,115.74,14582.0,99.2137,99.308,99.1794,99.2651,14582.0
2018-03-20 11:40:00,115.75,115.77,115.49,115.59,38591.0,99.2737,99.2909,99.0507,99.1365,38591.0
2018-03-20 11:50:00,115.61,115.66,115.48,115.66,20250.0,99.1536,99.1965,99.0421,99.1965,20250.0
2018-03-20 12:00:00,115.66,115.67,115.54,115.59,16013.0,99.1965,99.2051,99.0936,99.1365,16013.0
2018-03-20 12:10:00,115.55,115.68,115.51,115.62,27309.0,99.1022,99.2137,99.0679,99.1622,27309.0
2018-03-20 12:20:00,115.63,115.76,115.52,115.66,123361.0,99.1708,99.2823,99.0765,99.1965,123361.0
2018-03-20 12:30:00,115.66,115.78,115.64,115.74,51512.0,99.1965,99.2994,99.1794,99.2651,51512.0
2018-03-20 12:40:00,115.74,115.79,115.56,115.56,23511.0,99.2651,99.308,99.1108,99.1108,23511.0
2018-03-20 12:50:00,115.56,115.57,115.41,115.43,26540.0,99.1108,99.1193,98.9821,98.9993,26540.0
2018-03-20 13:00:00,115.41,115.58,115.39,115.42,20946.0,98.9821,99.1279,98.965,98.9907,20946.0
2018-03-20 13:10:00,115.41,115.46,115.36,115.39,26478.0,98.9821,99.025,98.9392,98.965,26478.0
2018-03-20 13:20:00,115.39,115.42,115.28,115.3,21171.0,98.965,98.9907,98.8706,98.8878,21171.0
2018-03-20 13:30:00,115.28,115.42,115.1,115.11,28106.0,98.8706,98.9907,98.7162,98.7248,28106.0
2018-03-20 13:40:00,115.11,115.23,115.08,115.22,9671.0,98.7248,98.8277,98.6991,98.8192,9671.0
2018-03-20 13:50:00,115.22,115.31,115.15,115.15,9789.0,98.8192,98.8963,98.7591,98.7591,9789.0
2018-03-20 14:00:00,115.11,115.27,115.0,115.17,23504.0,98.7248,98.862,98.6305,98.7763,23504.0
2018-03-20 14:10:00,115.18,115.23,115.09,115.22,53765.0,98.7848,98.8277,98.7077,98.8192,53765.0
2018-03-20 14:20:00,115.25,115.32,115.23,115.26,16054.0,98.8449,98.9049,98.8277,98.8535,16054.0
2018-03-20 14:30:00,115.27,115.48,115.27,115.48,13845.0,98.862,99.0421,98.862,99.0421,13845.0
2018-03-20 14:40:00,115.46,115.51,115.4,115.44,12859.0,99.025,99.0679,98.9735,99.0078,12859.0
2018-03-20 14:50:00,115.46,115.65,115.42,115.53,19554.0,99.025,99.1879,98.9907,99.085,19554.0
2018-03-20 15:00:00,115.55,115.82,115.38,115.79,138714.0,99.1022,99.3337,98.9564,99.308,138714.0
2018-03-20 15:10:00,115.79,115.93,115.74,115.85,19837.0,99.308,99.4281,99.2651,99.3595,19837.0
2018-03-20 15:20:00,115.86,116.04,115.76,115.81,45365.0,99.3681,99.5224,99.2823,99.3252,45365.0
2018-03-20 15:30:00,115.8,115.82,115.35,115.45,148483.0,99.3166,99.3337,98.9307,99.0164,148483.0
2018-03-20 15:40:00,115.47,115.64,115.44,115.59,67449.0,99.0336,99.1794,99.0078,99.1365,67449.0
2018-03-20 15:50:00,115.61,115.76,115.52,115.56,168747.0,99.1536,99.2823,99.0765,99.1108,168747.0
2018-03-21 09:30:00,115.55,116.1,115.2,115.53,55466.0,99.1022,99.5739,98.802,99.085,55466.0
2018-03-21 09:40:00,115.53,116.3,115.24,116.2,165377.0,99.085,99.7454,98.8363,99.6597,165377.0
2018-03-21 09:50:00,116.29,116.29,115.62,116.08,213964.0,99.7368,99.7368,99.1622,99.5567,213964.0
2018-03-21 10:00:00,116.02,116.76,116.02,116.6,102993.0,99.5053,100.1399,99.5053,100.0027,102993.0
2018-03-21 10:10:00,116.57,116.81,116.4,116.56,52797.0,99.977,100.1828,99.8312,99.9684,52797.0
2018-03-21 10:20:00,116.56,116.58,116.41,116.56,104323.0,99.9684,99.9856,99.8398,99.9684,104323.0
2018-03-21 10:30:00,116.58,116.74,116.4,116.62,75600.0,99.9856,100.1228,99.8312,100.0199,75600.0
2018-03-21 10:40:00,116.64,116.7,116.35,116.51,199505.0,100.037,100.0885,99.7883,99.9255,199505.0
2018-03-21 10:50:00,116.52,116.54,116.4,116.45,54758.0,99.9341,99.9513,99.8312,99.8741,54758.0
2018-03-21 11:00:00,116.45,116.45,116.24,116.26,100456.0,99.8741,99.8741,99.694,99.7111,100456.0
2018-03-21 11:10:00,116.25,116.37,116.25,116.27,70762.0,99.7025,99.8055,99.7025,99.7197,70762.0
2018-03-21 11:20:00,116.26,116.35,116.14,116.32,38944.0,99.7111,99.7883,99.6082,99.7626,38944.0
2018-03-21 11:30:00,116.32,116.47,116.27,116.4,87273.0,99.7626,99.8912,99.7197,99.8312,87273.0
2018-03-21 11:40:00,116.42,116.65,116.34,116.54,140156.0,99.8483,100.0456,99.7797,99.9513,140156.0
2018-03-21 11:50:00,116.55,116.71,116.47,116.56,46706.0,99.9598,100.0971,99.8912,99.9684,46706.0
2018-03-21 12:00:00,116.56,116.56,116.36,116.39,25980.0,99.9684,99.9684,99.7969,99.8226,25980.0
2018-03-21 12:10:00,116.38,116.65,116.34,116.59,33459.0,99.814,100.0456,99.7797,99.9941,33459.0
2018-03-21 12:20:00,116.57,116.58,116.38,116.44,38869.0,99.977,99.9856,99.814,99.8655,38869.0
2018-03-21 12:30:00,116.45,116.45,116.3,116.33,55038.0,99.8741,99.8741,99.7454,99.7712,55038.0
2018-03-21 12:40:00,116.31,116.52,116.28,116.48,99586.0,99.754,99.9341,99.7283,99.8998,99586.0
2018-03-21 12:50:00,116.53,116.71,116.42,116.52,125999.0,99.9427,100.0971,99.8483,99.9341,125999.0
2018-03-21 13:00:00,116.58,116.58,116.38,116.44,145027.0,99.9856,99.9856,99.814,99.8655,145027.0
2018-03-21 13:10:00,116.41,116.45,116.32,116.39,28035.0,99.8398,99.8741,99.7626,99.8226,28035.0
2018-03-21 13:20:00,116.39,116.44,116.35,116.37,28082.0,99.8226,99.8655,99.7883,99.8055,28082.0
2018-03-21 13:30:00,116.36,116.5,116.31,116.48,26004.0,99.7969,99.917,99.754,99.8998,26004.0
2018-03-21 13:40:00,116.44,116.54,116.25,116.53,21364.0,99.8655,99.9513,99.7025,99.9427,21364.0
2018-03-21 13:50:00,116.5,116.59,116.48,116.59,16526.0,99.917,99.9941,99.8998,99.9941,16526.0
2018-03-21 14:00:00,116.62,117.22,116.37,116.85,31353.0,100.0199,100.5345,99.8055,100.2171,31353.0
2018-03-21 14:10:00,116.85,117.02,116.68,116.86,18931.0,100.2171,100.3629,100.0713,100.2257,18931.0
2018-03-21 14:20:00,116.82,116.87,116.31,116.52,30713.0,100.1914,100.2343,99.754,99.9341,30713.0
2018-03-21 14:30:00,116.57,116.74,116.27,116.3,34096.0,99.977,100.1228,99.7197,99.7454,34096.0
2018-03-21 14:40:00,116.27,116.55,116.02,116.23,141300.0,99.7197,99.9598,99.5053,99.6854,141300.0
2018-03-21 14:50:00,116.2,116.45,115.99,116.42,66420.0,99.6597,99.8741,99.4796,99.8483,66420.0
2018-03-21 15:00:00,116.44,116.65,116.37,116.56,51947.0,99.8655,100.0456,99.8055,99.9684,51947.0
2018-03-21 15:10:00,116.63,116.66,116.43,116.55,187500.0,100.0285,100.0542,99.8569,99.9598,187500.0
2018-03-21 15:20:00,116.56,116.64,116.32,116.4,45123.0,99.9684,100.037,99.7626,99.8312,45123.0
2018-03-21 15:30:00,116.43,116.81,116.31,116.7,152167.0,99.8569,100.1828,99.754,100.0885,152167.0
2018-03-21 15:40:00,116.69,116.75,116.46,116.62,192754.0,100.0799,100.1314,99.8826,100.0199,192754.0
2018-03-21 15:50:00,116.59,116.69,116.34,116.34,376747.0,99.9941,100.0799,99.7797,99.7797,376747.0
2018-03-22 09:30:00,115.11,115.68,114.34,114.84,40377.0,98.7248,99.2137,98.0644,98.4932,40377.0
2018-03-22 09:40:00,114.79,115.08,114.12,114.58,17066.0,98.4504,98.6991,97.8757,98.2703,17066.0
2018-03-22 09:50:00,114.4,114.94,114.4,114.4,43192.0,98.1159,98.579,98.1159,98.1159,43192.0
2018-03-22 10:00:00,114.34,114.64,114.21,114.64,33891.0,98.0644,98.3217,97.9529,98.3217,33891.0
2018-03-22 10:10:00,114.66,115.13,114.57,114.81,19450.0,98.3389,98.742,98.2617,98.4675,19450.0
2018-03-22 10:20:00,114.78,114.93,114.74,114.81,20666.0,98.4418,98.5704,98.4075,98.4675,20666.0
2018-03-22 10:30:00,114.76,114.76,114.32,114.58,52222.0,98.4246,98.4246,98.0473,98.2703,52222.0
2018-03-22 10:40:00,114.6,114.61,114.21,114.22,20969.0,98.2874,98.296,97.9529,97.9615,20969.0
2018-03-22 10:50:00,114.21,114.24,113.97,114.05,25101.0,97.9529,97.9787,97.7471,97.8157,25101.0
2018-03-22 11:00:00,114.08,114.21,113.95,114.11,16626.0,97.8414,97.9529,97.7299,97.8672,16626.0
2018-03-22 11:10:00,114.08,114.26,114.01,114.26,19160.0,97.8414,97.9958,97.7814,97.9958,19160.0
2018-03-22 11:20:00,114.23,114.23,113.95,114.14,58201.0,97.9701,97.9701,97.7299,97.8929,58201.0
2018-03-22 11:30:00,114.17,114.18,113.92,113.98,75774.0,97.9186,97.9272,97.7042,97.7557,75774.0
2018-03-22 11:40:00,114.0,114.02,113.81,113.89,41446.0,97.7728,97.79,97.6099,97.6785,41446.0
2018-03-22 11:50:00,113.89,114.33,113.72,114.29,44951.0,97.6785,98.0558,97.5327,98.0215,44951.0
2018-03-22 12:00:00,114.3,114.42,114.0,114.36,40181.0,98.0301,98.133,97.7728,98.0816,40181.0
2018-03-22 12:10:00,114.38,114.8,114.3,114.75,45852.0,98.0987,98.4589,98.0301,98.4161,45852.0
2018-03-22 12:20:00,114.79,115.22,114.73,115.22,46144.0,98.4504,98.8192,98.3989,98.8192,46144.0
2018-03-22 12:30:00,115.18,115.22,114.97,115.01,21856.0,98.7848,98.8192,98.6047,98.639,21856.0
2018-03-22 12:40:00,114.97,115.04,114.71,114.95,32745.0,98.6047,98.6648,98.3818,98.5876,32745.0
2018-03-22 12:50:00,114.95,115.12,114.89,114.95,23935.0,98.5876,98.7334,98.5361,98.5876,23935.0
2018-03-22 13:00:00,114.93,114.95,114.59,114.62,43017.0,98.5704,98.5876,98.2788,98.3046,43017.0
2018-03-22 13:10:00,114.64,114.73,114.52,114.71,14120.0,98.3217,98.3989,98.2188,98.3818,14120.0
2018-03-22 13:20:00,114.7,115.21,114.61,115.21,19014.0,98.3732,98.8106,98.296,98.8106,19014.0
2018-03-22 13:30:00,115.24,115.36,115.08,115.09,11053.0,98.8363,98.9392,98.6991,98.7077,11053.0
2018-03-22 13:40:00,115.1,115.18,115.0,115.06,16627.0,98.7162,98.7848,98.6305,98.6819,16627.0
2018-03-22 13:50:00,115.02,115.09,114.93,114.99,30152.0,98.6476,98.7077,98.5704,98.6219,30152.0
2018-03-22 14:00:00,114.95,115.02,114.68,114.68,24388.0,98.5876,98.6476,98.356,98.356,24388.0
2018-03-22 14:10:00,114.69,114.95,114.66,114.8,51412.0,98.3646,98.5876,98.3389,98.4589,51412.0
2018-03-22 14:20:00,114.72,114.77,114.48,114.53,43194.0,98.3903,98.4332,98.1845,98.2274,43194.0
2018-03-22 14:30:00,114.5,114.69,114.41,114.68,44597.0,98.2016,98.3646,98.1245,98.356,44597.0
2018-03-22 14:40:00,114.69,114.84,114.63,114.75,24424.0,98.3646,98.4932,98.3131,98.4161,24424.0
2018-03-22 14:50:00,114.76,114.76,114.29,114.39,22262.0,98.4246,98.4246,98.0215,98.1073,22262.0
2018-03-22 15:00:00,114.35,114.55,114.18,114.25,21304.0,98.073,98.2445,97.9272,97.9872,21304.0
2018-03-22 15:10:00,114.22,114.29,113.91,114.03,51195.0,97.9615,98.0215,97.6956,97.7985,51195.0
2018-03-22 15:20:00,113.99,114.29,113.97,114.06,59683.0,97.7642,98.0215,97.7471,97.8243,59683.0
2018-03-22 15:30:00,114.04,114.14,113.69,113.76,63647.0,97.8071,97.8929,97.5069,97.567,63647.0
2018-03-22 15:40:00,113.74,113.77,113.07,113.25,104221.0,97.5498,97.5756,96.9752,97.1296,104221.0
2018-03-22 15:50:00,113.24,113.48,113.08,113.13,213859.0,97.121,97.3268,96.9838,97.0267,213859.0
2018-03-23 09:30:00,113.46,114.27,113.22,114.17,73076.0,97.3097,98.0044,97.1038,97.9186,73076.0
2018-03-23 09:40:00,114.09,114.43,113.16,113.2,81685.0,97.85,98.1416,97.0524,97.0867,81685.0
2018-03-23 09:50:00,113.17,113.32,112.81,112.86,41550.0,97.061,97.1896,96.7522,96.7951,41550.0
2018-03-23 10:00:00,112.91,113.28,112.7,113.01,37593.0,96.838,97.1553,96.6579,96.9237,37593.0
2018-03-23 10:10:00,112.95,113.24,112.44,112.44,34677.0,96.8723,97.121,96.4349,96.4349,34677.0
2018-03-23 10:20:00,112.44,112.67,112.33,112.54,25053.0,96.4349,96.6321,96.3405,96.5206,25053.0
2018-03-23 10:30:00,112.57,112.76,112.51,112.53,32595.0,96.5464,96.7093,96.4949,96.5121,32595.0
2018-03-23 10:40:00,112.54,112.74,112.47,112.56,30135.0,96.5206,96.6922,96.4606,96.5378,30135.0
2018-03-23 10:50:00,112.56,112.77,112.25,112.71,73143.0,96.5378,96.7179,96.2719,96.6664,73143.0
2018-03-23 11:00:00,112.73,112.77,112.29,112.41,26982.0,96.6836,96.7179,96.3062,96.4091,26982.0
2018-03-23 11:10:00,112.45,112.55,112.38,112.44,16849.0,96.4434,96.5292,96.3834,96.4349,16849.0
2018-03-23 11:20:00,112.47,112.48,112.01,112.01,26531.0,96.4606,96.4692,96.0661,96.0661,26531.0
2018-03-23 11:30:00,112.07,112.09,111.76,111.76,34874.0,96.1175,96.1347,95.8517,95.8517,34874.0
2018-03-23 11:40:00,111.73,111.81,111.45,111.45,33562.0,95.8259,95.8945,95.5858,95.5858,33562.0
2018-03-23 11:50:00,111.49,111.49,111.14,111.14,89423.0,95.6201,95.6201,95.3199,95.3199,89423.0
2018-03-23 12:00:00,111.2,111.49,111.13,111.38,44534.0,95.3714,95.6201,95.3113,95.5258,44534.0
2018-03-23 12:10:00,111.41,111.41,111.15,111.2,45873.0,95.5515,95.5515,95.3285,95.3714,45873.0
2018-03-23 12:20:00,111.22,111.75,111.22,111.73,19416.0,95.3885,95.8431,95.3885,95.8259,19416.0
2018-03-23 12:30:00,111.72,111.72,111.43,111.48,25242.0,95.8174,95.8174,95.5686,95.6115,25242.0
2018-03-23 12:40:00,111.44,111.58,111.41,111.54,26234.0,95.5772,95.6973,95.5515,95.663,26234.0
2018-03-23 12:50:00,111.55,111.71,111.52,111.59,17066.0,95.6716,95.8088,95.6458,95.7059,17066.0
2018-03-23 13:00:00,111.58,112.01,111.46,111.96,23805.0,95.6973,96.0661,95.5944,96.0232,23805.0
2018-03-23 13:10:00,112.03,112.23,112.0,112.1,17014.0,96.0832,96.2548,96.0575,96.1433,17014.0
2018-03-23 13:20:00,112.09,112.39,112.01,112.24,21092.0,96.1347,96.392,96.0661,96.2633,21092.0
2018-03-23 13:30:00,112.25,112.46,112.0,112.0,18825.0,96.2719,96.452,96.0575,96.0575,18825.0
2018-03-23 13:40:00,111.91,112.23,111.82,112.21,25730.0,95.9803,96.2548,95.9031,96.2376,25730.0
2018-03-23 13:50:00,112.22,112.55,112.22,112.52,21582.0,96.2462,96.5292,96.2462,96.5035,21582.0
2018-03-23 14:00:00,112.53,112.66,112.25,112.33,22952.0,96.5121,96.6236,96.2719,96.3405,22952.0
2018-03-23 14:10:00,112.31,112.31,111.72,111.78,35935.0,96.3234,96.3234,95.8174,95.8688,35935.0
2018-03-23 14:20:00,111.77,111.86,111.62,111.77,22003.0,95.8602,95.9374,95.7316,95.8602,22003.0
2018-03-23 14:30:00,111.77,111.92,111.58,111.68,35823.0,95.8602,95.9889,95.6973,95.7831,35823.0
2018-03-23 14:40:00,111.67,111.75,111.28,111.31,37779.0,95.7745,95.8431,95.44,95.4657,37779.0
2018-03-23 14:50:00,111.32,111.34,110.6,110.72,57525.0,95.4743,95.4914,94.8568,94.9597,57525.0
2018-03-23 15:00:00,110.72,110.81,110.11,110.14,83779.0,94.9597,95.0369,94.4365,94.4623,83779.0
2018-03-23 15:10:00,110.13,110.53,110.13,110.38,106944.0,94.4537,94.7967,94.4537,94.6681,106944.0
2018-03-23 15:20:00,110.38,110.41,110.07,110.16,84825.0,94.6681,94.6938,94.4022,94.4794,84825.0
2018-03-23 15:30:00,110.15,110.15,109.59,109.79,128420.0,94.4708,94.4708,93.9906,94.1621,128420.0
2018-03-23 15:40:00,109.82,110.02,109.44,109.55,156177.0,94.1878,94.3593,93.8619,93.9562,156177.0
2018-03-23 15:50:00,109.56,109.57,109.14,109.21,331500.0,93.9648,93.9734,93.6046,93.6646,331500.0
2018-03-26 09:30:00,110.95,111.97,110.95,111.97,115285.0,95.157,96.0318,95.157,96.0318,115285.0
2018-03-26 09:40:00,111.99,112.68,111.93,112.48,59785.0,96.0489,96.6407,95.9975,96.4692,59785.0
2018-03-26 09:50:00,112.6,113.09,112.57,112.77,98962.0,96.5721,96.9923,96.5464,96.7179,98962.0
2018-03-26 10:00:00,112.9,113.0,112.09,112.19,129146.0,96.8294,96.9152,96.1347,96.2205,129146.0
2018-03-26 10:10:00,112.21,112.28,111.98,112.18,69246.0,96.2376,96.2976,96.0403,96.2119,69246.0
2018-03-26 10:20:00,112.16,112.5,112.12,112.35,78443.0,96.1947,96.4863,96.1604,96.3577,78443.0
2018-03-26 10:30:00,112.32,112.96,112.05,112.96,74416.0,96.332,96.8809,96.1004,96.8809,74416.0
2018-03-26 10:40:00,112.92,113.13,112.76,112.84,123313.0,96.8465,97.0267,96.7093,96.7779,123313.0
2018-03-26 10:50:00,112.82,113.01,112.78,112.84,40584.0,96.7608,96.9237,96.7265,96.7779,40584.0
2018-03-26 11:00:00,112.82,112.85,111.94,111.96,32033.0,96.7608,96.7865,96.006,96.0232,32033.0
2018-03-26 11:10:00,111.95,112.03,111.3,111.37,28186.0,96.0146,96.0832,95.4571,95.5172,28186.0
2018-03-26 11:20:00,111.25,111.75,111.12,111.52,26775.0,95.4143,95.8431,95.3028,95.6458,26775.0
2018-03-26 11:30:00,111.47,111.81,111.4,111.73,18927.0,95.6029,95.8945,95.5429,95.8259,18927.0
2018-03-26 11:40:00,111.8,112.14,111.78,111.83,50980.0,95.886,96.1776,95.8688,95.9117,50980.0
2018-03-26 11:50:00,111.84,112.44,111.84,112.04,31625.0,95.9203,96.4349,95.9203,96.0918,31625.0
2018-03-26 12:00:00,112.07,112.27,111.63,112.27,21590.0,96.1175,96.2891,95.7402,96.2891,21590.0
2018-03-26 12:10:00,112.26,112.5,112.12,112.37,19963.0,96.2805,96.4863,96.1604,96.3748,19963.0
2018-03-26 12:20:00,112.35,112.54,112.33,112.45,16316.0,96.3577,96.5206,96.3405,96.4434,16316.0
2018-03-26 12:30:00,112.45,112.81,112.44,112.55,20400.0,96.4434,96.7522,96.4349,96.5292,20400.0
2018-03-26 12:40:00,112.52,112.62,112.23,112.29,27508.0,96.5035,96.5892,96.2548,96.3062,27508.0
2018-03-26 12:50:00,112.32,112.45,112.27,112.34,16892.0,96.332,96.4434,96.2891,96.3491,16892.0
2018-03-26 13:00:00,112.32,112.61,112.32,112.48,24644.0,96.332,96.5807,96.332,96.4692,24644.0
2018-03-26 13:10:00,112.48,112.93,112.48,112.79,28382.0,96.4692,96.8551,96.4692,96.7351,28382.0
2018-03-26 13:20:00,112.81,112.87,112.5,112.57,21058.0,96.7522,96.8037,96.4863,96.5464,21058.0
2018-03-26 13:30:00,112.59,112.64,112.41,112.55,17761.0,96.5635,96.6064,96.4091,96.5292,17761.0
2018-03-26 13:40:00,112.56,112.67,112.45,112.6,22202.0,96.5378,96.6321,96.4434,96.5721,22202.0
2018-03-26 13:50:00,112.6,112.72,112.5,112.68,53015.0,96.5721,96.675,96.4863,96.6407,53015.0
2018-03-26 14:00:00,112.69,113.07,112.66,112.97,30441.0,96.6493,96.9752,96.6236,96.8894,30441.0
2018-03-26 14:10:00,112.98,113.28,112.98,113.27,26192.0,96.898,97.1553,96.898,97.1467,26192.0
2018-03-26 14:20:00,113.3,113.62,113.17,113.43,40487.0,97.1725,97.4469,97.061,97.284,40487.0
2018-03-26 14:30:00,113.46,113.58,113.29,113.55,30188.0,97.3097,97.4126,97.1639,97.3869,30188.0
2018-03-26 14:40:00,113.55,113.62,113.43,113.49,38463.0,97.3869,97.4469,97.284,97.3354,38463.0
2018-03-26 14:50:00,113.5,114.06,113.49,113.79,54658.0,97.344,97.8243,97.3354,97.5927,54658.0
2018-03-26 15:00:00,113.77,114.03,113.7,114.01,27771.0,97.5756,97.7985,97.5155,97.7814,27771.0
2018-03-26 15:10:00,114.03,114.31,113.97,114.14,67958.0,97.7985,98.0387,97.7471,97.8929,67958.0
2018-03-26 15:20:00,114.1,114.15,113.96,114.15,30712.0,97.8586,97.9015,97.7385,97.9015,30712.0
2018-03-26 15:30:00,114.15,114.24,113.91,113.97,60229.0,97.9015,97.9787,97.6956,97.7471,60229.0
2018-03-26 15:40:00,113.96,114.21,113.95,114.21,68894.0,97.7385,97.9529,97.7299,97.9529,68894.0
2018-03-26 15:50:00,114.2,114.36,114.02,114.05,209559.0,97.9443,98.0816,97.79,97.8157,209559.0
2018-03-27 09:30:00,114.41,114.76,113.2,113.56,85621.0,98.1245,98.4246,97.0867,97.3954,85621.0
2018-03-27 09:40:00,113.48,113.92,113.25,113.56,41612.0,97.3268,97.7042,97.1296,97.3954,41612.0
2018-03-27 09:50:00,113.56,113.83,113.54,113.64,26917.0,97.3954,97.627,97.3783,97.4641,26917.0
2018-03-27 10:00:00,113.64,113.89,113.49,113.7,59836.0,97.4641,97.6785,97.3354,97.5155,59836.0
2018-03-27 10:10:00,113.62,113.66,113.17,113.28,35572.0,97.4469,97.4812,97.061,97.1553,35572.0
2018-03-27 10:20:00,113.28,113.74,113.2,113.74,22164.0,97.1553,97.5498,97.0867,97.5498,22164.0
2018-03-27 10:30:00,113.7,113.8,113.23,113.8,22661.0,97.5155,97.6013,97.1124,97.6013,22661.0
2018-03-27 10:40:00,113.81,114.44,113.75,114.13,19486.0,97.6099,98.1502,97.5584,97.8843,19486.0
2018-03-27 10:50:00,114.17,114.19,113.93,113.98,21414.0,97.9186,97.9358,97.7128,97.7557,21414.0
2018-03-27 11:00:00,113.96,114.04,113.71,113.92,13667.0,97.7385,97.8071,97.5241,97.7042,13667.0
2018-03-27 11:10:00,113.92,114.43,113.77,114.4,37897.0,97.7042,98.1416,97.5756,98.1159,37897.0
2018-03-27 11:20:00,114.36,114.53,114.06,114.53,31655.0,98.0816,98.2274,97.8243,98.2274,31655.0
2018-03-27 11:30:00,114.55,114.73,114.47,114.7,18770.0,98.2445,98.3989,98.1759,98.3732,18770.0
2018-03-27 11:40:00,114.76,115.1,114.75,115.0,42331.0,98.4246,98.7162,98.4161,98.6305,42331.0
2018-03-27 11:50:00,115.03,115.06,114.7,114.85,20107.0,98.6562,98.6819,98.3732,98.5018,20107.0
2018-03-27 12:00:00,114.84,114.97,114.7,114.73,12696.0,98.4932,98.6047,98.3732,98.3989,12696.0
2018-03-27 12:10:00,114.7,114.82,114.63,114.76,10694.0,98.3732,98.4761,98.3131,98.4246,10694.0
2018-03-27 12:20:00,114.75,115.03,114.71,114.95,52848.0,98.4161,98.6562,98.3818,98.5876,52848.0
2018-03-27 12:30:00,114.91,115.06,114.82,114.98,72636.0,98.5533,98.6819,98.4761,98.6133,72636.0
2018-03-27 12:40:00,115.0,115.24,114.86,115.07,120082.0,98.6305,98.8363,98.5104,98.6905,120082.0
2018-03-27 12:50:00,115.06,115.2,114.91,115.11,136419.0,98.6819,98.802,98.5533,98.7248,136419.0
2018-03-27 13:00:00,115.13,115.18,114.65,114.93,54241.0,98.742,98.7848,98.3303,98.5704,54241.0
2018-03-27 13:10:00,114.9,115.15,114.87,114.9,29039.0,98.5447,98.7591,98.519,98.5447,29039.0
2018-03-27 13:20:00,114.89,114.9,114.65,114.79,29287.0,98.5361,98.5447,98.3303,98.4504,29287.0
2018-03-27 13:30:00,114.82,115.0,114.62,114.66,53447.0,98.4761,98.6305,98.3046,98.3389,53447.0
2018-03-27 13:40:00,114.63,115.01,114.6,114.75,30837.0,98.3131,98.639,98.2874,98.4161,30837.0
2018-03-27 13:50:00,114.78,114.8,114.33,114.72,47080.0,98.4418,98.4589,98.0558,98.3903,47080.0
2018-03-27 14:00:00,114.7,114.7,114.04,114.21,35055.0,98.3732,98.3732,97.8071,97.9529,35055.0
2018-03-27 14:10:00,114.18,114.52,114.17,114.49,24213.0,97.9272,98.2188,97.9186,98.1931,24213.0
2018-03-27 14:20:00,114.47,114.48,113.86,113.94,28484.0,98.1759,98.1845,97.6527,97.7214,28484.0
2018-03-27 14:30:00,113.92,114.15,113.78,114.13,40508.0,97.7042,97.9015,97.5841,97.8843,40508.0
2018-03-27 14:40:00,114.15,114.25,113.65,113.66,39830.0,97.9015,97.9872,97.4726,97.4812,39830.0
2018-03-27 14:50:00,113.67,113.78,113.43,113.43,35120.0,97.4898,97.5841,97.284,97.284,35120.0
2018-03-27 15:00:00,113.45,113.47,112.62,112.95,39761.0,97.3011,97.3183,96.5892,96.8723,39761.0
2018-03-27 15:10:00,113.0,113.3,112.8,113.01,45870.0,96.9152,97.1725,96.7436,96.9237,45870.0
2018-03-27 15:20:00,113.01,113.1,112.45,112.51,51935.0,96.9237,97.0009,96.4434,96.4949,51935.0
2018-03-27 15:30:00,112.5,112.56,111.75,112.39,83961.0,96.4863,96.5378,95.8431,96.392,83961.0
2018-03-27 15:40:00,112.38,112.38,111.65,111.9,109969.0,96.3834,96.3834,95.7573,95.9717,109969.0
2018-03-27 15:50:00,111.91,112.45,111.68,112.29,194799.0,95.9803,96.4434,95.7831,96.3062,194799.0
2018-03-28 09:30:00,112.64,112.88,111.79,112.37,79736.0,96.6064,96.8122,95.8774,96.3748,79736.0
2018-03-28 09:40:00,112.29,112.73,111.99,112.56,60326.0,96.3062,96.6836,96.0489,96.5378,60326.0
2018-03-28 09:50:00,112.62,112.86,112.39,112.63,21161.0,96.5892,96.7951,96.392,96.5978,21161.0
2018-03-28 10:00:00,112.73,113.04,112.5,113.0,61863.0,96.6836,96.9495,96.4863,96.9152,61863.0
2018-03-28 10:10:00,113.01,113.01,112.26,112.36,43863.0,96.9237,96.9237,96.2805,96.3663,43863.0
2018-03-28 10:20:00,112.39,112.64,112.16,112.27,41587.0,96.392,96.6064,96.1947,96.2891,41587.0
2018-03-28 10:30:00,112.38,112.52,111.61,111.83,30552.0,96.3834,96.5035,95.723,95.9117,30552.0
2018-03-28 10:40:00,111.75,111.75,111.29,111.62,50587.0,95.8431,95.8431,95.4486,95.7316,50587.0
2018-03-28 10:50:00,111.53,111.98,111.53,111.93,18297.0,95.6544,96.0403,95.6544,95.9975,18297.0
2018-03-28 11:00:00,111.92,112.28,111.76,112.27,61753.0,95.9889,96.2976,95.8517,96.2891,61753.0
2018-03-28 11:10:00,112.32,112.59,112.08,112.3,50878.0,96.332,96.5635,96.1261,96.3148,50878.0
2018-03-28 11:20:00,112.32,112.32,111.84,111.88,29001.0,96.332,96.332,95.9203,95.9546,29001.0
2018-03-28 11:30:00,111.93,112.19,111.62,112.03,20256.0,95.9975,96.2205,95.7316,96.0832,20256.0
2018-03-28 11:40:00,112.09,112.4,112.02,112.12,19294.0,96.1347,96.4006,96.0747,96.1604,19294.0
2018-03-28 11:50:00,112.2,112.4,111.98,112.09,18248.0,96.229,96.4006,96.0403,96.1347,18248.0
2018-03-28 12:00:00,112.14,112.43,112.02,112.43,16108.0,96.1776,96.4263,96.0747,96.4263,16108.0
2018-03-28 12:10:00,112.43,113.13,112.43,113.1,14667.0,96.4263,97.0267,96.4263,97.0009,14667.0
2018-03-28 12:20:00,113.12,113.2,112.77,112.81,32505.0,97.0181,97.0867,96.7179,96.7522,32505.0
2018-03-28 12:30:00,112.84,112.91,112.68,112.88,12188.0,96.7779,96.838,96.6407,96.8122,12188.0
2018-03-28 12:40:00,112.83,113.12,112.68,112.68,12959.0,96.7694,97.0181,96.6407,96.6407,12959.0
2018-03-28 12:50:00,112.71,112.71,112.21,112.22,21212.0,96.6664,96.6664,96.2376,96.2462,21212.0
2018-03-28 13:00:00,112.16,112.22,111.91,112.22,48421.0,96.1947,96.2462,95.9803,96.2462,48421.0
2018-03-28 13:10:00,112.21,112.3,111.78,111.83,41715.0,96.2376,96.3148,95.8688,95.9117,41715.0
2018-03-28 13:20:00,111.85,112.61,111.85,112.52,20547.0,95.9289,96.5807,95.9289,96.5035,20547.0
2018-03-28 13:30:00,112.57,112.58,112.14,112.38,12647.0,96.5464,96.5549,96.1776,96.3834,12647.0
2018-03-28 13:40:00,112.37,112.9,112.32,112.76,11574.0,96.3748,96.8294,96.332,96.7093,11574.0
2018-03-28 13:50:00,112.7,112.7,112.44,112.49,12330.0,96.6579,96.6579,96.4349,96.4778,12330.0
2018-03-28 14:00:00,112.46,112.66,112.08,112.17,22195.0,96.452,96.6236,96.1261,96.2033,22195.0
2018-03-28 14:10:00,112.11,112.53,111.97,112.43,19437.0,96.1518,96.5121,96.0318,96.4263,19437.0
2018-03-28 14:20:00,112.47,112.64,112.13,112.19,25770.0,96.4606,96.6064,96.169,96.2205,25770.0
2018-03-28 14:30:00,112.16,112.75,112.08,112.67,24911.0,96.1947,96.7007,96.1261,96.6321,24911.0
2018-03-28 14:40:00,112.7,112.91,112.24,112.54,22165.0,96.6579,96.838,96.2633,96.5206,22165.0
2018-03-28 14:50:00,112.53,112.55,112.21,112.24,20799.0,96.5121,96.5292,96.2376,96.2633,20799.0
2018-03-28 15:00:00,112.23,112.3,111.64,111.65,55818.0,96.2548,96.3148,95.7487,95.7573,55818.0
2018-03-28 15:10:00,111.68,112.17,111.67,112.06,53641.0,95.7831,96.2033,95.7745,96.109,53641.0
2018-03-28 15:20:00,112.05,112.37,111.88,112.37,28584.0,96.1004,96.3748,95.9546,96.3748,28584.0
2018-03-28 15:30:00,112.32,112.75,112.1,112.63,47811.0,96.332,96.7007,96.1433,96.5978,47811.0
2018-03-28 15:40:00,112.66,112.66,112.18,112.38,49121.0,96.6236,96.6236,96.2119,96.3834,49121.0
2018-03-28 15:50:00,112.4,112.45,111.71,111.77,219657.0,96.4006,96.4434,95.8088,95.8602,219657.0
2018-03-29 09:30:00,111.88,112.76,111.81,112.19,38617.0,95.9546,96.7093,95.8945,96.2205,38617.0
2018-03-29 09:40:00,112.29,112.29,111.81,111.93,18871.0,96.3062,96.3062,95.8945,95.9975,18871.0
2018-03-29 09:50:00,111.91,111.91,111.23,111.59,46300.0,95.9803,95.9803,95.3971,95.7059,46300.0
2018-03-29 10:00:00,111.63,111.84,111.47,111.48,20200.0,95.7402,95.9203,95.6029,95.6115,20200.0
2018-03-29 10:10:00,111.52,111.91,111.5,111.89,18304.0,95.6458,95.9803,95.6287,95.9632,18304.0
2018-03-29 10:20:00,111.91,112.11,111.77,112.04,21638.0,95.9803,96.1518,95.8602,96.0918,21638.0
2018-03-29 10:30:00,112.08,112.26,111.98,112.21,49218.0,96.1261,96.2805,96.0403,96.2376,49218.0
2018-03-29 10:40:00,112.22,112.68,112.15,112.56,19744.0,96.2462,96.6407,96.1862,96.5378,19744.0
2018-03-29 10:50:00,112.56,112.81,112.49,112.77,16792.0,96.5378,96.7522,96.4778,96.7179,16792.0
2018-03-29 11:00:00,112.78,113.13,112.78,113.1,13056.0,96.7265,97.0267,96.7265,97.0009,13056.0
2018-03-29 11:10:00,113.03,113.07,112.42,112.46,18708.0,96.9409,96.9752,96.4177,96.452,18708.0
2018-03-29 11:20:00,112.46,112.62,112.36,112.36,19217.0,96.452,96.5892,96.3663,96.3663,19217.0
2018-03-29 11:30:00,112.38,112.42,112.13,112.4,28027.0,96.3834,96.4177,96.169,96.4006,28027.0
2018-03-29 11:40:00,112.4,112.93,112.4,112.93,18656.0,96.4006,96.8551,96.4006,96.8551,18656.0
2018-03-29 11:50:00,112.97,113.28,112.95,113.28,27868.0,96.8894,97.1553,96.8723,97.1553,27868.0
2018-03-29 12:00:00,113.25,113.29,112.81,112.98,29076.0,97.1296,97.1639,96.7522,96.898,29076.0
2018-03-29 12:10:00,112.98,113.16,112.88,113.15,16898.0,96.898,97.0524,96.8122,97.0438,16898.0
2018-03-29 12:20:00,113.12,113.22,113.02,113.2,13001.0,97.0181,97.1038,96.9323,97.0867,13001.0
2018-03-29 12:30:00,113.17,113.17,113.02,113.07,11294.0,97.061,97.061,96.9323,96.9752,11294.0
2018-03-29 12:40:00,113.06,113.12,113.0,113.05,11676.0,96.9666,97.0181,96.9152,96.958,11676.0
2018-03-29 12:50:00,113.05,113.29,113.05,113.26,6130.0,96.958,97.1639,96.958,97.1381,6130.0
2018-03-29 13:00:00,113.27,113.32,113.05,113.08,12300.0,97.1467,97.1896,96.958,96.9838,12300.0
2018-03-29 13:10:00,113.07,113.37,113.06,113.34,22817.0,96.9752,97.2325,96.9666,97.2068,22817.0
2018-03-29 13:20:00,113.34,113.48,113.3,113.48,8094.0,97.2068,97.3268,97.1725,97.3268,8094.0
2018-03-29 13:30:00,113.43,113.54,113.34,113.45,7638.0,97.284,97.3783,97.2068,97.3011,7638.0
2018-03-29 13:40:00,113.41,113.76,113.4,113.72,20203.0,97.2668,97.567,97.2582,97.5327,20203.0
2018-03-29 13:50:00,113.69,113.93,113.68,113.85,15757.0,97.5069,97.7128,97.4984,97.6442,15757.0
2018-03-29 14:00:00,113.82,113.82,113.52,113.76,10676.0,97.6184,97.6184,97.3611,97.567,10676.0
2018-03-29 14:10:00,113.79,114.05,113.79,113.91,20494.0,97.5927,97.8157,97.5927,97.6956,20494.0
2018-03-29 14:20:00,113.92,113.97,113.64,113.92,39390.0,97.7042,97.7471,97.4641,97.7042,39390.0
2018-03-29 14:30:00,113.95,114.1,113.87,114.02,20514.0,97.7299,97.8586,97.6613,97.79,20514.0
2018-03-29 14:40:00,114.06,114.38,114.01,114.35,27199.0,97.8243,98.0987,97.7814,98.073,27199.0
2018-03-29 14:50:00,114.37,114.38,114.21,114.23,30115.0,98.0901,98.0987,97.9529,97.9701,30115.0
2018-03-29 15:00:00,114.21,114.63,114.13,114.63,32506.0,97.9529,98.3131,97.8843,98.3131,32506.0
2018-03-29 15:10:00,114.63,114.64,114.2,114.2,30069.0,98.3131,98.3217,97.9443,97.9443,30069.0
2018-03-29 15:20:00,114.2,114.22,113.83,113.95,35451.0,97.9443,97.9615,97.627,97.7299,35451.0
2018-03-29 15:30:00,113.94,113.95,113.45,113.64,52973.0,97.7214,97.7299,97.3011,97.4641,52973.0
2018-03-29 15:40:00,113.65,114.05,113.61,114.01,51463.0,97.4726,97.8157,97.4383,97.7814,51463.0
2018-03-29 15:50:00,114.03,114.14,113.48,113.49,147304.0,97.7985,97.8929,97.3268,97.3354,147304.0
2018-04-02 09:30:00,115.25,115.72,114.16,115.32,154094.0,98.8449,99.248,97.91,98.9049,154094.0
2018-04-02 09:40:00,115.3,115.47,114.58,114.83,102646.0,98.8878,99.0336,98.2703,98.4847,102646.0
2018-04-02 09:50:00,114.74,114.84,114.43,114.77,59216.0,98.4075,98.4932,98.1416,98.4332,59216.0
2018-04-02 10:00:00,114.68,114.79,114.17,114.44,66193.0,98.356,98.4504,97.9186,98.1502,66193.0
2018-04-02 10:10:00,114.5,114.63,114.17,114.41,56041.0,98.2016,98.3131,97.9186,98.1245,56041.0
2018-04-02 10:20:00,114.44,114.47,114.16,114.18,52484.0,98.1502,98.1759,97.91,97.9272,52484.0
2018-04-02 10:30:00,114.22,114.54,113.87,114.52,205932.0,97.9615,98.2359,97.6613,98.2188,205932.0
2018-04-02 10:40:00,114.54,114.98,114.23,114.45,179269.0,98.2359,98.6133,97.9701,98.1588,179269.0
2018-04-02 10:50:00,114.48,114.48,113.87,113.89,31350.0,98.1845,98.1845,97.6613,97.6785,31350.0
2018-04-02 11:00:00,113.89,113.94,113.23,113.52,68593.0,97.6785,97.7214,97.1124,97.3611,68593.0
2018-04-02 11:10:00,113.52,113.75,113.3,113.69,44470.0,97.3611,97.5584,97.1725,97.5069,44470.0
2018-04-02 11:20:00,113.67,113.77,113.48,113.77,25265.0,97.4898,97.5756,97.3268,97.5756,25265.0
2018-04-02 11:30:00,113.8,114.0,113.02,113.31,159738.0,97.6013,97.7728,96.9323,97.181,159738.0
2018-04-02 11:40:00,113.33,113.4,112.79,113.38,38900.0,97.1982,97.2582,96.7351,97.2411,38900.0
2018-04-02 11:50:00,113.26,113.49,113.04,113.2,22230.0,97.1381,97.3354,96.9495,97.0867,22230.0
2018-04-02 12:00:00,113.11,113.18,112.79,112.86,26895.0,97.0095,97.0695,96.7351,96.7951,26895.0
2018-04-02 12:10:00,112.86,112.91,112.53,112.84,33355.0,96.7951,96.838,96.5121,96.7779,33355.0
2018-04-02 12:20:00,112.86,113.16,112.78,113.04,19250.0,96.7951,97.0524,96.7265,96.9495,19250.0
2018-04-02 12:30:00,113.06,113.21,113.01,113.12,30949.0,96.9666,97.0953,96.9237,97.0181,30949.0
2018-04-02 12:40:00,113.07,113.36,112.91,113.13,20350.0,96.9752,97.2239,96.838,97.0267,20350.0
2018-04-02 12:50:00,113.13,113.13,112.79,112.84,15656.0,97.0267,97.0267,96.7351,96.7779,15656.0
2018-04-02 13:00:00,112.94,112.96,112.66,112.75,19471.0,96.8637,96.8809,96.6236,96.7007,19471.0
2018-04-02 13:10:00,112.77,112.86,112.69,112.79,23102.0,96.7179,96.7951,96.6493,96.7351,23102.0
2018-04-02 13:20:00,112.74,112.81,112.44,112.46,30677.0,96.6922,96.7522,96.4349,96.452,30677.0
2018-04-02 13:30:00,112.54,112.85,112.5,112.68,20969.0,96.5206,96.7865,96.4863,96.6407,20969.0
2018-04-02 13:40:00,112.69,112.69,112.2,112.22,31376.0,96.6493,96.6493,96.229,96.2462,31376.0
2018-04-02 13:50:00,112.24,112.56,112.22,112.31,44270.0,96.2633,96.5378,96.2462,96.3234,44270.0
2018-04-02 14:00:00,112.29,112.29,111.81,112.13,37662.0,96.3062,96.3062,95.8945,96.169,37662.0
2018-04-02 14:10:00,112.08,112.31,111.95,112.21,31631.0,96.1261,96.3234,96.0146,96.2376,31631.0
2018-04-02 14:20:00,112.25,112.46,111.99,112.14,36439.0,96.2719,96.452,96.0489,96.1776,36439.0
2018-04-02 14:30:00,112.06,112.4,111.99,112.0,26179.0,96.109,96.4006,96.0489,96.0575,26179.0
2018-04-02 14:40:00,112.03,112.18,111.78,112.18,44015.0,96.0832,96.2119,95.8688,96.2119,44015.0
2018-04-02 14:50:00,112.18,112.49,112.1,112.29,57483.0,96.2119,96.4778,96.1433,96.3062,57483.0
2018-04-02 15:00:00,112.24,112.46,112.07,112.17,35369.0,96.2633,96.452,96.1175,96.2033,35369.0
2018-04-02 15:10:00,112.21,112.61,112.11,112.6,42194.0,96.2376,96.5807,96.1518,96.5721,42194.0
2018-04-02 15:20:00,112.62,112.66,112.15,112.28,55037.0,96.5892,96.6236,96.1862,96.2976,55037.0
2018-04-02 15:30:00,112.27,112.57,112.15,112.46,196989.0,96.2891,96.5464,96.1862,96.452,196989.0
2018-04-02 15:40:00,112.43,113.22,112.33,113.11,139255.0,96.4263,97.1038,96.3405,97.0095,139255.0
2018-04-02 15:50:00,113.14,113.62,112.98,113.31,264371.0,97.0352,97.4469,96.898,97.181,264371.0
2018-04-03 09:30:00,113.98,114.0,112.82,113.02,61985.0,97.7557,97.7728,96.7608,96.9323,61985.0
2018-04-03 09:40:00,113.17,113.48,112.81,113.28,44162.0,97.061,97.3268,96.7522,97.1553,44162.0
2018-04-03 09:50:00,113.27,113.54,113.19,113.35,51866.0,97.1467,97.3783,97.0781,97.2153,51866.0
2018-04-03 10:00:00,113.36,113.38,112.85,112.91,82213.0,97.2239,97.2411,96.7865,96.838,82213.0
2018-04-03 10:10:00,112.89,113.08,112.7,112.74,38324.0,96.8208,96.9838,96.6579,96.6922,38324.0
2018-04-03 10:20:00,112.76,113.34,112.68,113.34,19992.0,96.7093,97.2068,96.6407,97.2068,19992.0
2018-04-03 10:30:00,113.33,113.67,113.27,113.41,36328.0,97.1982,97.4898,97.1467,97.2668,36328.0
2018-04-03 10:40:00,113.4,113.91,113.4,113.61,53758.0,97.2582,97.6956,97.2582,97.4383,53758.0
2018-04-03 10:50:00,113.59,113.92,113.41,113.85,27220.0,97.4212,97.7042,97.2668,97.6442,27220.0
2018-04-03 11:00:00,113.87,114.27,113.82,114.17,25815.0,97.6613,98.0044,97.6184,97.9186,25815.0
2018-04-03 11:10:00,114.16,114.16,113.48,113.72,28995.0,97.91,97.91,97.3268,97.5327,28995.0
2018-04-03 11:20:00,113.69,113.74,113.39,113.54,34183.0,97.5069,97.5498,97.2496,97.3783,34183.0
2018-04-03 11:30:00,113.53,113.6,113.18,113.45,39727.0,97.3697,97.4298,97.0695,97.3011,39727.0
2018-04-03 11:40:00,113.47,113.65,113.37,113.47,30216.0,97.3183,97.4726,97.2325,97.3183,30216.0
2018-04-03 11:50:00,113.44,113.47,113.05,113.09,46250.0,97.2925,97.3183,96.958,96.9923,46250.0
2018-04-03 12:00:00,113.08,113.38,113.06,113.29,13865.0,96.9838,97.2411,96.9666,97.1639,13865.0
2018-04-03 12:10:00,113.26,113.43,113.14,113.39,43707.0,97.1381,97.284,97.0352,97.2496,43707.0
2018-04-03 12:20:00,113.42,113.49,113.02,113.16,54591.0,97.2754,97.3354,96.9323,97.0524,54591.0
2018-04-03 12:30:00,113.14,113.47,113.11,113.34,16881.0,97.0352,97.3183,97.0095,97.2068,16881.0
2018-04-03 12:40:00,113.31,113.55,113.27,113.31,15350.0,97.181,97.3869,97.1467,97.181,15350.0
2018-04-03 12:50:00,113.34,113.48,113.22,113.38,18528.0,97.2068,97.3268,97.1038,97.2411,18528.0
2018-04-03 13:00:00,113.39,113.45,113.16,113.27,14669.0,97.2496,97.3011,97.0524,97.1467,14669.0
2018-04-03 13:10:00,113.28,113.35,113.03,113.21,15472.0,97.1553,97.2153,96.9409,97.0953,15472.0
2018-04-03 13:20:00,113.24,113.59,113.24,113.45,13064.0,97.121,97.4212,97.121,97.3011,13064.0
2018-04-03 13:30:00,113.48,113.51,113.19,113.21,16597.0,97.3268,97.3526,97.0781,97.0953,16597.0
2018-04-03 13:40:00,113.2,113.45,113.17,113.24,13627.0,97.0867,97.3011,97.061,97.121,13627.0
2018-04-03 13:50:00,113.2,113.56,113.19,113.53,17891.0,97.0867,97.3954,97.0781,97.3697,17891.0
2018-04-03 14:00:00,113.51,113.56,113.28,113.41,19038.0,97.3526,97.3954,97.1553,97.2668,19038.0
2018-04-03 14:10:00,113.4,113.4,113.12,113.18,20536.0,97.2582,97.2582,97.0181,97.0695,20536.0
2018-04-03 14:20:00,113.17,113.2,112.94,113.0,31162.0,97.061,97.0867,96.8637,96.9152,31162.0
2018-04-03 14:30:00,112.98,113.02,112.74,113.01,27953.0,96.898,96.9323,96.6922,96.9237,27953.0
2018-04-03 14:40:00,113.01,113.56,112.72,113.52,69322.0,96.9237,97.3954,96.675,97.3611,69322.0
2018-04-03 14:50:00,113.49,113.96,113.36,113.83,24995.0,97.3354,97.7385,97.2239,97.627,24995.0
2018-04-03 15:00:00,113.8,114.4,113.68,114.34,49962.0,97.6013,98.1159,97.4984,98.0644,49962.0
2018-04-03 15:10:00,114.4,114.52,114.01,114.21,44421.0,98.1159,98.2188,97.7814,97.9529,44421.0
2018-04-03 15:20:00,114.22,114.5,114.1,114.48,54634.0,97.9615,98.2016,97.8586,98.1845,54634.0
2018-04-03 15:30:00,114.5,114.51,113.87,114.02,62042.0,98.2016,98.2102,97.6613,97.79,62042.0
2018-04-03 15:40:00,114.03,114.28,113.86,113.93,57547.0,97.7985,98.013,97.6527,97.7128,57547.0
2018-04-03 15:50:00,113.94,114.1,113.67,114.1,211056.0,97.7214,97.8586,97.4898,97.8586,211056.0
2018-04-04 09:30:00,112.96,113.75,112.58,113.39,61374.0,96.8809,97.5584,96.5549,97.2496,61374.0
2018-04-04 09:40:00,113.29,113.7,113.15,113.43,22596.0,97.1639,97.5155,97.0438,97.284,22596.0
2018-04-04 09:50:00,113.34,113.42,113.12,113.18,31154.0,97.2068,97.2754,97.0181,97.0695,31154.0
2018-04-04 10:00:00,113.21,113.68,113.06,113.52,51680.0,97.0953,97.4984,96.9666,97.3611,51680.0
2018-04-04 10:10:00,113.55,113.86,113.55,113.81,20124.0,97.3869,97.6527,97.3869,97.6099,20124.0
2018-04-04 10:20:00,113.73,113.81,113.51,113.59,22771.0,97.5412,97.6099,97.3526,97.4212,22771.0
2018-04-04 10:30:00,113.61,113.72,113.43,113.72,39444.0,97.4383,97.5327,97.284,97.5327,39444.0
2018-04-04 10:40:00,113.67,114.68,113.59,114.66,78111.0,97.4898,98.356,97.4212,98.3389,78111.0
2018-04-04 10:50:00,114.66,114.74,114.32,114.51,81514.0,98.3389,98.4075,98.0473,98.2102,81514.0
2018-04-04 11:00:00,114.53,114.56,114.1,114.23,34437.0,98.2274,98.2531,97.8586,97.9701,34437.0
2018-04-04 11:10:00,114.23,114.44,114.05,114.43,58669.0,97.9701,98.1502,97.8157,98.1416,58669.0
2018-04-04 11:20:00,114.46,114.68,114.33,114.35,21801.0,98.1673,98.356,98.0558,98.073,21801.0
2018-04-04 11:30:00,114.33,114.63,114.33,114.48,44846.0,98.0558,98.3131,98.0558,98.1845,44846.0
2018-04-04 11:40:00,114.44,114.69,114.43,114.56,41138.0,98.1502,98.3646,98.1416,98.2531,41138.0
2018-04-04 11:50:00,114.56,114.79,114.53,114.79,28638.0,98.2531,98.4504,98.2274,98.4504,28638.0
2018-04-04 12:00:00,114.77,114.95,114.62,114.89,29152.0,98.4332,98.5876,98.3046,98.5361,29152.0
2018-04-04 12:10:00,114.94,115.06,114.82,115.0,33009.0,98.579,98.6819,98.4761,98.6305,33009.0
2018-04-04 12:20:00,114.92,115.16,114.87,115.02,13149.0,98.5619,98.7677,98.519,98.6476,13149.0
2018-04-04 12:30:00,115.04,115.23,114.87,115.21,30595.0,98.6648,98.8277,98.519,98.8106,30595.0
2018-04-04 12:40:00,115.26,115.47,115.12,115.44,32472.0,98.8535,99.0336,98.7334,99.0078,32472.0
2018-04-04 12:50:00,115.44,115.53,115.2,115.44,40156.0,99.0078,99.085,98.802,99.0078,40156.0
2018-04-04 13:00:00,115.45,115.56,115.3,115.36,30646.0,99.0164,99.1108,98.8878,98.9392,30646.0
2018-04-04 13:10:00,115.35,115.36,115.06,115.09,20685.0,98.9307,98.9392,98.6819,98.7077,20685.0
2018-04-04 13:20:00,115.01,115.13,114.85,115.07,27979.0,98.639,98.742,98.5018,98.6905,27979.0
2018-04-04 13:30:00,115.06,115.06,114.75,114.94,24064.0,98.6819,98.6819,98.4161,98.579,24064.0
2018-04-04 13:40:00,114.97,115.11,114.84,114.91,19382.0,98.6047,98.7248,98.4932,98.5533,19382.0
2018-04-04 13:50:00,114.91,115.18,114.86,115.06,32957.0,98.5533,98.7848,98.5104,98.6819,32957.0
2018-04-04 14:00:00,115.08,115.47,115.0,115.47,39481.0,98.6991,99.0336,98.6305,99.0336,39481.0
2018-04-04 14:10:00,115.51,115.93,115.51,115.86,26597.0,99.0679,99.4281,99.0679,99.3681,26597.0
2018-04-04 14:20:00,115.88,116.14,115.86,116.05,22882.0,99.3852,99.6082,99.3681,99.531,22882.0
2018-04-04 14:30:00,116.05,116.13,115.82,115.82,22509.0,99.531,99.5996,99.3337,99.3337,22509.0
2018-04-04 14:40:00,115.84,116.24,115.82,116.19,19294.0,99.3509,99.694,99.3337,99.6511,19294.0
2018-04-04 14:50:00,116.2,116.37,116.12,116.31,25734.0,99.6597,99.8055,99.591,99.754,25734.0
2018-04-04 15:00:00,116.3,116.63,116.29,116.62,41296.0,99.7454,100.0285,99.7368,100.0199,41296.0
2018-04-04 15:10:00,116.65,116.65,116.25,116.33,32871.0,100.0456,100.0456,99.7025,99.7712,32871.0
2018-04-04 15:20:00,116.34,116.8,116.34,116.76,38729.0,99.7797,100.1743,99.7797,100.1399,38729.0
2018-04-04 15:30:00,116.76,116.87,116.6,116.85,49339.0,100.1399,100.2343,100.0027,100.2171,49339.0
2018-04-04 15:40:00,116.85,116.95,116.73,116.83,93753.0,100.2171,100.3029,100.1142,100.2,93753.0
2018-04-04 15:50:00,116.83,117.04,116.68,116.73,170207.0,100.2,100.3801,100.0713,100.1142,170207.0
2018-04-05 09:30:00,117.65,117.78,116.95,117.16,63726.0,100.9033,101.0148,100.3029,100.483,63726.0
2018-04-05 09:40:00,117.09,117.34,116.93,117.05,42447.0,100.423,100.6374,100.2857,100.3887,42447.0
2018-04-05 09:50:00,117.07,117.38,116.92,117.38,47272.0,100.4058,100.6717,100.2772,100.6717,47272.0
2018-04-05 10:00:00,117.38,117.57,117.35,117.49,22652.0,100.6717,100.8346,100.646,100.766,22652.0
2018-04-05 10:10:00,117.53,117.67,117.49,117.52,32887.0,100.8003,100.9204,100.766,100.7918,32887.0
2018-04-05 10:20:00,117.46,117.78,117.42,117.74,28217.0,100.7403,101.0148,100.706,100.9804,28217.0
2018-04-05 10:30:00,117.73,117.89,117.72,117.78,30311.0,100.9719,101.1091,100.9633,101.0148,30311.0
2018-04-05 10:40:00,117.76,117.86,117.69,117.71,42017.0,100.9976,101.0834,100.9376,100.9547,42017.0
2018-04-05 10:50:00,117.69,117.93,117.66,117.74,46502.0,100.9376,101.1434,100.9118,100.9804,46502.0
2018-04-05 11:00:00,117.75,118.1,117.68,118.1,28991.0,100.989,101.2892,100.929,101.2892,28991.0
2018-04-05 11:10:00,118.1,118.44,118.1,118.28,32568.0,101.2892,101.5808,101.2892,101.4436,32568.0
2018-04-05 11:20:00,118.28,118.48,118.2,118.28,33682.0,101.4436,101.6151,101.375,101.4436,33682.0
2018-04-05 11:30:00,118.27,118.7,118.24,118.52,31730.0,101.435,101.8038,101.4093,101.6494,31730.0
2018-04-05 11:40:00,118.53,118.54,118.24,118.35,110412.0,101.658,101.6666,101.4093,101.5036,110412.0
2018-04-05 11:50:00,118.32,118.61,118.01,118.28,112383.0,101.4779,101.7266,101.212,101.4436,112383.0
2018-04-05 12:00:00,118.3,118.42,117.95,117.98,105619.0,101.4607,101.5637,101.1606,101.1863,105619.0
2018-04-05 12:10:00,117.98,118.04,117.81,117.88,36144.0,101.1863,101.2377,101.0405,101.1005,36144.0
2018-04-05 12:20:00,117.84,117.85,117.47,117.63,74971.0,101.0662,101.0748,100.7489,100.8861,74971.0
2018-04-05 12:30:00,117.65,117.68,117.35,117.56,23281.0,100.9033,100.929,100.646,100.8261,23281.0
2018-04-05 12:40:00,117.59,117.65,117.46,117.57,27239.0,100.8518,100.9033,100.7403,100.8346,27239.0
2018-04-05 12:50:00,117.59,117.79,117.56,117.72,61653.0,100.8518,101.0233,100.8261,100.9633,61653.0
2018-04-05 13:00:00,117.74,117.95,117.73,117.77,131013.0,100.9804,101.1606,100.9719,101.0062,131013.0
2018-04-05 13:10:00,117.77,117.78,117.6,117.63,33646.0,101.0062,101.0148,100.8604,100.8861,33646.0
2018-04-05 13:20:00,117.63,117.7,117.49,117.68,41706.0,100.8861,100.9461,100.766,100.929,41706.0
2018-04-05 13:30:00,117.67,117.81,117.53,117.53,92264.0,100.9204,101.0405,100.8003,100.8003,92264.0
2018-04-05 13:40:00,117.49,117.51,117.16,117.39,23909.0,100.766,100.7832,100.483,100.6803,23909.0
2018-04-05 13:50:00,117.39,117.66,117.37,117.58,31994.0,100.6803,100.9118,100.6631,100.8432,31994.0
2018-04-05 14:00:00,117.61,117.75,117.36,117.36,51369.0,100.869,100.989,100.6545,100.6545,51369.0
2018-04-05 14:10:00,117.34,117.58,117.34,117.56,49511.0,100.6374,100.8432,100.6374,100.8261,49511.0
2018-04-05 14:20:00,117.53,117.53,117.25,117.48,20999.0,100.8003,100.8003,100.5602,100.7575,20999.0
2018-04-05 14:30:00,117.47,117.65,117.43,117.53,57648.0,100.7489,100.9033,100.7146,100.8003,57648.0
2018-04-05 14:40:00,117.54,117.8,117.41,117.73,179768.0,100.8089,101.0319,100.6974,100.9719,179768.0
2018-04-05 14:50:00,117.71,118.08,117.71,117.98,35515.0,100.9547,101.2721,100.9547,101.1863,35515.0
2018-04-05 15:00:00,117.97,118.07,117.81,118.02,66574.0,101.1777,101.2635,101.0405,101.2206,66574.0
2018-04-05 15:10:00,118.02,118.04,117.89,117.98,74640.0,101.2206,101.2377,101.1091,101.1863,74640.0
2018-04-05 15:20:00,117.98,118.06,117.73,117.8,64664.0,101.1863,101.2549,100.9719,101.0319,64664.0
2018-04-05 15:30:00,117.78,117.8,117.43,117.49,47241.0,101.0148,101.0319,100.7146,100.766,47241.0
2018-04-05 15:40:00,117.49,117.79,117.46,117.75,112203.0,100.766,101.0233,100.7403,100.989,112203.0
2018-04-05 15:50:00,117.76,117.81,117.5,117.51,197959.0,100.9976,101.0405,100.7746,100.7832,197959.0
2018-04-06 09:30:00,116.41,116.87,116.18,116.69,35985.0,99.8398,100.2343,99.6425,100.0799,35985.0
2018-04-06 09:40:00,116.71,116.79,116.2,116.48,73607.0,100.0971,100.1657,99.6597,99.8998,73607.0
2018-04-06 09:50:00,116.52,116.81,116.5,116.52,14799.0,99.9341,100.1828,99.917,99.9341,14799.0
2018-04-06 10:00:00,116.52,116.63,116.33,116.49,19399.0,99.9341,100.0285,99.7712,99.9084,19399.0
2018-04-06 10:10:00,116.47,116.67,116.43,116.65,15786.0,99.8912,100.0628,99.8569,100.0456,15786.0
2018-04-06 10:20:00,116.65,116.88,116.65,116.68,26064.0,100.0456,100.2429,100.0456,100.0713,26064.0
2018-04-06 10:30:00,116.68,116.71,116.34,116.47,22889.0,100.0713,100.0971,99.7797,99.8912,22889.0
2018-04-06 10:40:00,116.45,116.45,115.98,116.08,22011.0,99.8741,99.8741,99.471,99.5567,22011.0
2018-04-06 10:50:00,116.07,116.24,115.98,116.15,27581.0,99.5482,99.694,99.471,99.6168,27581.0
2018-04-06 11:00:00,116.1,116.1,115.58,115.63,8824.0,99.5739,99.5739,99.1279,99.1708,8824.0
2018-04-06 11:10:00,115.61,115.76,115.42,115.54,15184.0,99.1536,99.2823,98.9907,99.0936,15184.0
2018-04-06 11:20:00,115.59,115.65,115.28,115.53,23986.0,99.1365,99.1879,98.8706,99.085,23986.0
2018-04-06 11:30:00,115.57,116.03,115.53,115.99,16687.0,99.1193,99.5139,99.085,99.4796,16687.0
2018-04-06 11:40:00,115.99,116.1,115.69,115.69,25358.0,99.4796,99.5739,99.2223,99.2223,25358.0
2018-04-06 11:50:00,115.69,116.02,115.68,115.99,7210.0,99.2223,99.5053,99.2137,99.4796,7210.0
2018-04-06 12:00:00,115.95,115.95,115.6,115.78,12018.0,99.4452,99.4452,99.1451,99.2994,12018.0
2018-04-06 12:10:00,115.7,115.7,115.48,115.48,18548.0,99.2308,99.2308,99.0421,99.0421,18548.0
2018-04-06 12:20:00,115.48,115.55,115.37,115.41,26978.0,99.0421,99.1022,98.9478,98.9821,26978.0
2018-04-06 12:30:00,115.34,115.69,115.33,115.64,7405.0,98.9221,99.2223,98.9135,99.1794,7405.0
2018-04-06 12:40:00,115.68,115.92,115.63,115.72,7478.0,99.2137,99.4195,99.1708,99.248,7478.0
2018-04-06 12:50:00,115.75,116.19,115.67,116.14,23798.0,99.2737,99.6511,99.2051,99.6082,23798.0
2018-04-06 13:00:00,116.19,116.19,115.7,115.82,33606.0,99.6511,99.6511,99.2308,99.3337,33606.0
2018-04-06 13:10:00,115.78,115.83,115.64,115.71,23207.0,99.2994,99.3423,99.1794,99.2394,23207.0
2018-04-06 13:20:00,115.7,116.01,115.66,115.97,19655.0,99.2308,99.4967,99.1965,99.4624,19655.0
2018-04-06 13:30:00,115.97,116.05,115.52,115.53,16072.0,99.4624,99.531,99.0765,99.085,16072.0
2018-04-06 13:40:00,115.52,115.58,115.09,115.19,18042.0,99.0765,99.1279,98.7077,98.7934,18042.0
2018-04-06 13:50:00,115.17,115.17,114.65,114.65,21242.0,98.7763,98.7763,98.3303,98.3303,21242.0
2018-04-06 14:00:00,114.67,114.73,114.23,114.48,24672.0,98.3474,98.3989,97.9701,98.1845,24672.0
2018-04-06 14:10:00,114.43,114.62,114.27,114.31,58514.0,98.1416,98.3046,98.0044,98.0387,58514.0
2018-04-06 14:20:00,114.33,114.54,114.04,114.08,69533.0,98.0558,98.2359,97.8071,97.8414,69533.0
2018-04-06 14:30:00,114.04,114.3,113.69,113.72,20562.0,97.8071,98.0301,97.5069,97.5327,20562.0
2018-04-06 14:40:00,113.72,114.09,113.57,113.86,26635.0,97.5327,97.85,97.404,97.6527,26635.0
2018-04-06 14:50:00,113.83,113.85,113.35,113.58,27786.0,97.627,97.6442,97.2153,97.4126,27786.0
2018-04-06 15:00:00,113.56,113.93,113.42,113.69,46926.0,97.3954,97.7128,97.2754,97.5069,46926.0
2018-04-06 15:10:00,113.66,113.96,113.61,113.7,56510.0,97.4812,97.7385,97.4383,97.5155,56510.0
2018-04-06 15:20:00,113.7,113.88,113.59,113.59,72448.0,97.5155,97.6699,97.4212,97.4212,72448.0
2018-04-06 15:30:00,113.6,114.02,113.52,113.94,108768.0,97.4298,97.79,97.3611,97.7214,108768.0
2018-04-06 15:40:00,113.99,114.1,113.7,113.8,120503.0,97.7642,97.8586,97.5155,97.6013,120503.0
2018-04-06 15:50:00,113.81,114.27,113.68,113.71,332607.0,97.6099,98.0044,97.4984,97.5241,332607.0
2018-04-09 09:30:00,114.49,114.99,114.07,114.12,28954.0,98.1931,98.6219,97.8329,97.8757,28954.0
2018-04-09 09:40:00,114.05,114.58,113.97,114.47,22236.0,97.8157,98.2703,97.7471,98.1759,22236.0
2018-04-09 09:50:00,114.55,114.97,114.51,114.9,15615.0,98.2445,98.6047,98.2102,98.5447,15615.0
2018-04-09 10:00:00,114.89,115.12,114.74,114.83,19001.0,98.5361,98.7334,98.4075,98.4847,19001.0
2018-04-09 10:10:00,114.86,114.94,114.65,114.68,17474.0,98.5104,98.579,98.3303,98.356,17474.0
2018-04-09 10:20:00,114.69,115.16,114.68,115.16,16582.0,98.3646,98.7677,98.356,98.7677,16582.0
2018-04-09 10:30:00,115.2,115.34,114.96,115.13,20459.0,98.802,98.9221,98.5962,98.742,20459.0
2018-04-09 10:40:00,115.04,115.13,114.87,115.02,13187.0,98.6648,98.742,98.519,98.6476,13187.0
2018-04-09 10:50:00,115.05,115.22,114.91,114.93,14628.0,98.6734,98.8192,98.5533,98.5704,14628.0
2018-04-09 11:00:00,114.92,114.96,114.79,114.92,15044.0,98.5619,98.5962,98.4504,98.5619,15044.0
2018-04-09 11:10:00,114.91,115.21,114.9,115.19,15582.0,98.5533,98.8106,98.5447,98.7934,15582.0
2018-04-09 11:20:00,115.17,115.48,115.17,115.47,18134.0,98.7763,99.0421,98.7763,99.0336,18134.0
2018-04-09 11:30:00,115.47,115.9,115.47,115.71,38266.0,99.0336,99.4024,99.0336,99.2394,38266.0
2018-04-09 11:40:00,115.71,116.13,115.7,116.13,23364.0,99.2394,99.5996,99.2308,99.5996,23364.0
2018-04-09 11:50:00,116.14,116.14,115.51,115.74,27220.0,99.6082,99.6082,99.0679,99.2651,27220.0
2018-04-09 12:00:00,115.69,115.85,115.57,115.83,19892.0,99.2223,99.3595,99.1193,99.3423,19892.0
2018-04-09 12:10:00,115.83,116.0,115.64,115.72,16517.0,99.3423,99.4881,99.1794,99.248,16517.0
2018-04-09 12:20:00,115.72,115.84,115.55,115.74,15856.0,99.248,99.3509,99.1022,99.2651,15856.0
2018-04-09 12:30:00,115.73,115.77,115.55,115.59,14472.0,99.2566,99.2909,99.1022,99.1365,14472.0
2018-04-09 12:40:00,115.54,115.74,115.5,115.73,14933.0,99.0936,99.2651,99.0593,99.2566,14933.0
2018-04-09 12:50:00,115.76,115.79,115.57,115.65,10673.0,99.2823,99.308,99.1193,99.1879,10673.0
2018-04-09 13:00:00,115.63,115.92,115.63,115.92,16600.0,99.1708,99.4195,99.1708,99.4195,16600.0
2018-04-09 13:10:00,115.91,115.93,115.78,115.83,7559.0,99.4109,99.4281,99.2994,99.3423,7559.0
2018-04-09 13:20:00,115.85,115.88,115.69,115.86,14466.0,99.3595,99.3852,99.2223,99.3681,14466.0
2018-04-09 13:30:00,115.9,116.01,115.81,115.93,14146.0,99.4024,99.4967,99.3252,99.4281,14146.0
2018-04-09 13:40:00,115.93,116.07,115.83,116.0,18500.0,99.4281,99.5482,99.3423,99.4881,18500.0
2018-04-09 13:50:00,116.04,116.26,116.0,116.22,16918.0,99.5224,99.7111,99.4881,99.6768,16918.0
2018-04-09 14:00:00,116.21,116.21,115.55,115.55,13774.0,99.6682,99.6682,99.1022,99.1022,13774.0
2018-04-09 14:10:00,115.57,115.72,115.54,115.68,15842.0,99.1193,99.248,99.0936,99.2137,15842.0
2018-04-09 14:20:00,115.68,115.69,115.37,115.63,24562.0,99.2137,99.2223,98.9478,99.1708,24562.0
2018-04-09 14:30:00,115.64,115.82,115.54,115.59,28239.0,99.1794,99.3337,99.0936,99.1365,28239.0
2018-04-09 14:40:00,115.62,115.65,115.43,115.57,17710.0,99.1622,99.1879,98.9993,99.1193,17710.0
2018-04-09 14:50:00,115.57,115.67,115.52,115.62,20166.0,99.1193,99.2051,99.0765,99.1622,20166.0
2018-04-09 15:00:00,115.65,115.65,115.45,115.51,15584.0,99.1879,99.1879,99.0164,99.0679,15584.0
2018-04-09 15:10:00,115.52,115.56,115.22,115.22,32178.0,99.0765,99.1108,98.8192,98.8192,32178.0
2018-04-09 15:20:00,115.22,115.29,115.05,115.24,25247.0,98.8192,98.8792,98.6734,98.8363,25247.0
2018-04-09 15:30:00,115.24,115.26,114.99,115.16,36693.0,98.8363,98.8535,98.6219,98.7677,36693.0
2018-04-09 15:40:00,115.16,115.17,114.8,114.81,53558.0,98.7677,98.7763,98.4589,98.4675,53558.0
2018-04-09 15:50:00,114.79,114.86,114.32,114.48,122485.0,98.4504,98.5104,98.0473,98.1845,122485.0
2018-04-10 09:30:00,115.97,116.16,115.61,115.86,39174.0,99.4624,99.6254,99.1536,99.3681,39174.0
2018-04-10 09:40:00,115.86,115.97,115.56,115.96,30258.0,99.3681,99.4624,99.1108,99.4538,30258.0
2018-04-10 09:50:00,115.96,116.07,115.91,115.93,23225.0,99.4538,99.5482,99.4109,99.4281,23225.0
2018-04-10 10:00:00,115.95,116.22,115.9,116.15,34780.0,99.4452,99.6768,99.4024,99.6168,34780.0
2018-04-10 10:10:00,116.12,116.22,115.92,115.97,96428.0,99.591,99.6768,99.4195,99.4624,96428.0
2018-04-10 10:20:00,115.95,116.24,115.87,116.07,52497.0,99.4452,99.694,99.3766,99.5482,52497.0
2018-04-10 10:30:00,116.08,116.31,116.08,116.12,76175.0,99.5567,99.754,99.5567,99.591,76175.0
2018-04-10 10:40:00,116.15,116.57,116.15,116.55,81573.0,99.6168,99.977,99.6168,99.9598,81573.0
2018-04-10 10:50:00,116.52,116.58,116.0,116.25,159372.0,99.9341,99.9856,99.4881,99.7025,159372.0
2018-04-10 11:00:00,116.27,116.61,116.27,116.49,89406.0,99.7197,100.0113,99.7197,99.9084,89406.0
2018-04-10 11:10:00,116.48,116.49,116.27,116.45,21196.0,99.8998,99.9084,99.7197,99.8741,21196.0
2018-04-10 11:20:00,116.45,116.65,116.39,116.42,13791.0,99.8741,100.0456,99.8226,99.8483,13791.0
2018-04-10 11:30:00,116.42,116.64,116.37,116.64,17210.0,99.8483,100.037,99.8055,100.037,17210.0
2018-04-10 11:40:00,116.62,116.79,116.06,116.18,31468.0,100.0199,100.1657,99.5396,99.6425,31468.0
2018-04-10 11:50:00,116.07,116.47,116.07,116.41,16892.0,99.5482,99.8912,99.5482,99.8398,16892.0
2018-04-10 12:00:00,116.49,116.49,116.28,116.4,17442.0,99.9084,99.9084,99.7283,99.8312,17442.0
2018-04-10 12:10:00,116.42,116.45,116.1,116.28,14554.0,99.8483,99.8741,99.5739,99.7283,14554.0
2018-04-10 12:20:00,116.28,116.28,115.48,115.76,81563.0,99.7283,99.7283,99.0421,99.2823,81563.0
2018-04-10 12:30:00,115.78,116.21,115.72,116.13,65322.0,99.2994,99.6682,99.248,99.5996,65322.0
2018-04-10 12:40:00,116.13,116.21,115.85,116.18,13138.0,99.5996,99.6682,99.3595,99.6425,13138.0
2018-04-10 12:50:00,116.15,116.2,115.98,116.12,16632.0,99.6168,99.6597,99.471,99.591,16632.0
2018-04-10 13:00:00,116.13,116.27,116.02,116.19,22935.0,99.5996,99.7197,99.5053,99.6511,22935.0
2018-04-10 13:10:00,116.22,116.35,116.03,116.1,52088.0,99.6768,99.7883,99.5139,99.5739,52088.0
2018-04-10 13:20:00,116.06,116.27,116.06,116.16,29361.0,99.5396,99.7197,99.5396,99.6254,29361.0
2018-04-10 13:30:00,116.15,116.34,116.03,116.17,148565.0,99.6168,99.7797,99.5139,99.6339,148565.0
2018-04-10 13:40:00,116.15,116.15,115.51,115.77,54810.0,99.6168,99.6168,99.0679,99.2909,54810.0
2018-04-10 13:50:00,115.77,116.11,115.71,116.02,28519.0,99.2909,99.5825,99.2394,99.5053,28519.0
2018-04-10 14:00:00,116.05,116.11,115.91,116.03,65335.0,99.531,99.5825,99.4109,99.5139,65335.0
2018-04-10 14:10:00,116.05,116.18,115.88,115.9,105698.0,99.531,99.6425,99.3852,99.4024,105698.0
2018-04-10 14:20:00,115.9,115.92,115.51,115.51,18182.0,99.4024,99.4195,99.0679,99.0679,18182.0
2018-04-10 14:30:00,115.55,115.79,115.31,115.5,55113.0,99.1022,99.308,98.8963,99.0593,55113.0
2018-04-10 14:40:00,115.55,115.8,115.24,115.5,41057.0,99.1022,99.3166,98.8363,99.0593,41057.0
2018-04-10 14:50:00,115.52,115.89,115.45,115.89,16018.0,99.0765,99.3938,99.0164,99.3938,16018.0
2018-04-10 15:00:00,115.9,116.15,115.74,116.04,62250.0,99.4024,99.6168,99.2651,99.5224,62250.0
2018-04-10 15:10:00,116.06,116.1,115.89,116.03,114398.0,99.5396,99.5739,99.3938,99.5139,114398.0
2018-04-10 15:20:00,116.03,116.08,115.72,115.98,50186.0,99.5139,99.5567,99.248,99.471,50186.0
2018-04-10 15:30:00,115.98,116.01,115.79,116.01,58267.0,99.471,99.4967,99.308,99.4967,58267.0
2018-04-10 15:40:00,116.01,116.04,115.91,115.98,84512.0,99.4967,99.5224,99.4109,99.471,84512.0
2018-04-10 15:50:00,116.0,116.18,115.78,115.9,171193.0,99.4881,99.6425,99.2994,99.4024,171193.0
2018-04-11 09:30:00,114.64,115.26,114.59,115.0,38863.0,98.3217,98.8535,98.2788,98.6305,38863.0
2018-04-11 09:40:00,115.01,115.36,114.91,114.97,13736.0,98.639,98.9392,98.5533,98.6047,13736.0
2018-04-11 09:50:00,114.98,115.12,114.88,114.97,18160.0,98.6133,98.7334,98.5276,98.6047,18160.0
2018-04-11 10:00:00,114.94,115.2,114.92,115.03,19437.0,98.579,98.802,98.5619,98.6562,19437.0
2018-04-11 10:10:00,115.04,115.21,114.95,115.07,22389.0,98.6648,98.8106,98.5876,98.6905,22389.0
2018-04-11 10:20:00,115.12,115.15,114.99,115.01,27744.0,98.7334,98.7591,98.6219,98.639,27744.0
2018-04-11 10:30:00,114.98,115.12,114.82,114.93,33064.0,98.6133,98.7334,98.4761,98.5704,33064.0
2018-04-11 10:40:00,114.93,115.04,114.76,114.84,20206.0,98.5704,98.6648,98.4246,98.4932,20206.0
2018-04-11 10:50:00,114.81,114.87,114.61,114.66,22941.0,98.4675,98.519,98.296,98.3389,22941.0
2018-04-11 11:00:00,114.6,114.67,114.35,114.46,29700.0,98.2874,98.3474,98.073,98.1673,29700.0
2018-04-11 11:10:00,114.45,114.69,114.41,114.61,12127.0,98.1588,98.3646,98.1245,98.296,12127.0
2018-04-11 11:20:00,114.62,114.97,114.55,114.92,16111.0,98.3046,98.6047,98.2445,98.5619,16111.0
2018-04-11 11:30:00,114.92,114.94,114.76,114.85,8611.0,98.5619,98.579,98.4246,98.5018,8611.0
2018-04-11 11:40:00,114.86,115.06,114.86,115.01,41438.0,98.5104,98.6819,98.5104,98.639,41438.0
2018-04-11 11:50:00,114.99,115.19,114.99,115.04,10563.0,98.6219,98.7934,98.6219,98.6648,10563.0
2018-04-11 12:00:00,115.04,115.32,115.0,115.13,15714.0,98.6648,98.9049,98.6305,98.742,15714.0
2018-04-11 12:10:00,115.14,115.4,115.14,115.23,20865.0,98.7505,98.9735,98.7505,98.8277,20865.0
2018-04-11 12:20:00,115.24,115.4,115.23,115.33,16841.0,98.8363,98.9735,98.8277,98.9135,16841.0
2018-04-11 12:30:00,115.32,115.44,115.2,115.26,9526.0,98.9049,99.0078,98.802,98.8535,9526.0
2018-04-11 12:40:00,115.27,115.44,115.27,115.42,17436.0,98.862,99.0078,98.862,98.9907,17436.0
2018-04-11 12:50:00,115.4,115.53,115.32,115.48,15129.0,98.9735,99.085,98.9049,99.0421,15129.0
2018-04-11 13:00:00,115.5,115.58,115.25,115.35,15583.0,99.0593,99.1279,98.8449,98.9307,15583.0
2018-04-11 13:10:00,115.28,115.3,115.12,115.28,5034.0,98.8706,98.8878,98.7334,98.8706,5034.0
2018-04-11 13:20:00,115.39,115.39,115.14,115.17,8364.0,98.965,98.965,98.7505,98.7763,8364.0
2018-04-11 13:30:00,115.17,115.19,114.87,115.19,9195.0,98.7763,98.7934,98.519,98.7934,9195.0
2018-04-11 13:40:00,115.19,115.2,115.02,115.2,7779.0,98.7934,98.802,98.6476,98.802,7779.0
2018-04-11 13:50:00,115.2,115.4,115.2,115.35,8873.0,98.802,98.9735,98.802,98.9307,8873.0
2018-04-11 14:00:00,115.4,115.48,115.01,115.05,18793.0,98.9735,99.0421,98.639,98.6734,18793.0
2018-04-11 14:10:00,115.06,115.29,115.06,115.27,12022.0,98.6819,98.8792,98.6819,98.862,12022.0
2018-04-11 14:20:00,115.45,115.54,115.41,115.41,9901.0,99.0164,99.0936,98.9821,98.9821,9901.0
2018-04-11 14:30:00,115.34,115.61,115.34,115.43,22979.0,98.9221,99.1536,98.9221,98.9993,22979.0
2018-04-11 14:40:00,115.45,115.56,115.27,115.38,12503.0,99.0164,99.1108,98.862,98.9564,12503.0
2018-04-11 14:50:00,115.34,115.68,115.27,115.67,53997.0,98.9221,99.2137,98.862,99.2051,53997.0
2018-04-11 15:00:00,115.65,115.73,115.34,115.46,45559.0,99.1879,99.2566,98.9221,99.025,45559.0
2018-04-11 15:10:00,115.46,115.49,115.3,115.48,34231.0,99.025,99.0507,98.8878,99.0421,34231.0
2018-04-11 15:20:00,115.43,115.57,115.35,115.48,37139.0,98.9993,99.1193,98.9307,99.0421,37139.0
2018-04-11 15:30:00,115.5,115.79,115.49,115.75,42950.0,99.0593,99.308,99.0507,99.2737,42950.0
2018-04-11 15:40:00,115.78,115.94,115.65,115.65,67593.0,99.2994,99.4367,99.1879,99.1879,67593.0
2018-04-11 15:50:00,115.62,115.68,115.32,115.59,108156.0,99.1622,99.2137,98.9049,99.1365,108156.0
2018-04-12 09:30:00,116.04,116.13,115.65,115.68,36047.0,99.5224,99.5996,99.1879,99.2137,36047.0
2018-04-12 09:40:00,115.67,116.01,115.61,115.73,30881.0,99.2051,99.4967,99.1536,99.2566,30881.0
2018-04-12 09:50:00,115.77,116.02,115.6,115.95,20779.0,99.2909,99.5053,99.1451,99.4452,20779.0
2018-04-12 10:00:00,115.92,116.15,115.82,116.12,15108.0,99.4195,99.6168,99.3337,99.591,15108.0
2018-04-12 10:10:00,116.07,116.24,115.9,116.07,21709.0,99.5482,99.694,99.4024,99.5482,21709.0
2018-04-12 10:20:00,116.1,116.26,116.1,116.22,10902.0,99.5739,99.7111,99.5739,99.6768,10902.0
2018-04-12 10:30:00,116.21,116.3,116.12,116.21,11078.0,99.6682,99.7454,99.591,99.6682,11078.0
2018-04-12 10:40:00,116.18,116.35,115.89,115.98,9855.0,99.6425,99.7883,99.3938,99.471,9855.0
2018-04-12 10:50:00,116.0,116.18,115.94,116.01,21256.0,99.4881,99.6425,99.4367,99.4967,21256.0
2018-04-12 11:00:00,116.0,116.4,115.96,116.4,161598.0,99.4881,99.8312,99.4538,99.8312,161598.0
2018-04-12 11:10:00,116.43,116.46,116.22,116.38,21200.0,99.8569,99.8826,99.6768,99.814,21200.0
2018-04-12 11:20:00,116.37,116.71,116.28,116.32,43460.0,99.8055,100.0971,99.7283,99.7626,43460.0
2018-04-12 11:30:00,116.31,116.42,116.2,116.26,14644.0,99.754,99.8483,99.6597,99.7111,14644.0
2018-04-12 11:40:00,116.25,116.42,116.07,116.16,31994.0,99.7025,99.8483,99.5482,99.6254,31994.0
2018-04-12 11:50:00,116.2,116.24,116.05,116.19,14584.0,99.6597,99.694,99.531,99.6511,14584.0
2018-04-12 12:00:00,116.23,116.32,116.11,116.19,8152.0,99.6854,99.7626,99.5825,99.6511,8152.0
2018-04-12 12:10:00,116.21,116.24,115.92,116.02,71440.0,99.6682,99.694,99.4195,99.5053,71440.0
2018-04-12 12:20:00,116.03,116.08,115.99,115.99,32070.0,99.5139,99.5567,99.4796,99.4796,32070.0
2018-04-12 12:30:00,115.97,116.02,115.97,115.97,15710.0,99.4624,99.5053,99.4624,99.4624,15710.0
2018-04-12 12:40:00,116.0,116.02,115.97,116.0,22481.0,99.4881,99.5053,99.4624,99.4881,22481.0
2018-04-12 12:50:00,115.99,116.08,115.93,115.97,31901.0,99.4796,99.5567,99.4281,99.4624,31901.0
2018-04-12 13:00:00,115.98,116.07,115.75,115.82,23590.0,99.471,99.5482,99.2737,99.3337,23590.0
2018-04-12 13:10:00,115.84,115.94,115.75,115.89,8117.0,99.3509,99.4367,99.2737,99.3938,8117.0
2018-04-12 13:20:00,115.84,115.84,115.47,115.49,9871.0,99.3509,99.3509,99.0336,99.0507,9871.0
2018-04-12 13:30:00,115.47,115.8,115.46,115.76,16696.0,99.0336,99.3166,99.025,99.2823,16696.0
2018-04-12 13:40:00,115.75,115.93,115.72,115.81,7011.0,99.2737,99.4281,99.248,99.3252,7011.0
2018-04-12 13:50:00,115.82,115.95,115.73,115.73,7724.0,99.3337,99.4452,99.2566,99.2566,7724.0
2018-04-12 14:00:00,115.8,115.97,115.78,115.82,12358.0,99.3166,99.4624,99.2994,99.3337,12358.0
2018-04-12 14:10:00,115.87,116.0,115.82,116.0,17968.0,99.3766,99.4881,99.3337,99.4881,17968.0
2018-04-12 14:20:00,116.0,116.03,115.93,115.95,16395.0,99.4881,99.5139,99.4281,99.4452,16395.0
2018-04-12 14:30:00,115.98,115.99,115.8,115.84,13195.0,99.471,99.4796,99.3166,99.3509,13195.0
2018-04-12 14:40:00,115.86,115.87,115.66,115.67,14474.0,99.3681,99.3766,99.1965,99.2051,14474.0
2018-04-12 14:50:00,115.67,115.99,115.67,115.88,26664.0,99.2051,99.4796,99.2051,99.3852,26664.0
2018-04-12 15:00:00,115.9,115.95,115.82,115.82,22322.0,99.4024,99.4452,99.3337,99.3337,22322.0
2018-04-12 15:10:00,115.82,116.05,115.82,116.03,30426.0,99.3337,99.531,99.3337,99.5139,30426.0
2018-04-12 15:20:00,116.02,116.14,115.97,115.99,121394.0,99.5053,99.6082,99.4624,99.4796,121394.0
2018-04-12 15:30:00,115.98,116.01,115.89,115.97,40944.0,99.471,99.4967,99.3938,99.4624,40944.0
2018-04-12 15:40:00,115.97,115.98,115.5,115.55,56260.0,99.4624,99.471,99.0593,99.1022,56260.0
2018-04-12 15:50:00,115.55,115.56,115.18,115.24,234038.0,99.1022,99.1108,98.7848,98.8363,234038.0
2018-04-13 09:30:00,115.95,116.07,115.33,116.06,54230.0,99.4452,99.5482,98.9135,99.5396,54230.0
2018-04-13 09:40:00,116.03,116.2,115.83,115.93,48267.0,99.5139,99.6597,99.3423,99.4281,48267.0
2018-04-13 09:50:00,116.0,116.02,115.89,115.94,26128.0,99.4881,99.5053,99.3938,99.4367,26128.0
2018-04-13 10:00:00,115.94,115.99,115.71,115.76,23809.0,99.4367,99.4796,99.2394,99.2823,23809.0
2018-04-13 10:10:00,115.73,115.81,115.56,115.57,18671.0,99.2566,99.3252,99.1108,99.1193,18671.0
2018-04-13 10:20:00,115.55,115.59,115.15,115.28,16421.0,99.1022,99.1365,98.7591,98.8706,16421.0
2018-04-13 10:30:00,115.31,115.47,115.17,115.31,13537.0,98.8963,99.0336,98.7763,98.8963,13537.0
2018-04-13 10:40:00,115.34,115.58,115.23,115.56,22310.0,98.9221,99.1279,98.8277,99.1108,22310.0
2018-04-13 10:50:00,115.52,115.63,115.26,115.26,12433.0,99.0765,99.1708,98.8535,98.8535,12433.0
2018-04-13 11:00:00,115.26,115.26,114.95,115.11,23221.0,98.8535,98.8535,98.5876,98.7248,23221.0
2018-04-13 11:10:00,115.11,115.23,115.01,115.03,30127.0,98.7248,98.8277,98.639,98.6562,30127.0
2018-04-13 11:20:00,115.01,115.39,114.96,115.34,25995.0,98.639,98.965,98.5962,98.9221,25995.0
2018-04-13 11:30:00,115.32,115.35,115.04,115.05,16349.0,98.9049,98.9307,98.6648,98.6734,16349.0
2018-04-13 11:40:00,115.01,115.22,114.97,115.15,43095.0,98.639,98.8192,98.6047,98.7591,43095.0
2018-04-13 11:50:00,115.18,115.25,115.08,115.15,19096.0,98.7848,98.8449,98.6991,98.7591,19096.0
2018-04-13 12:00:00,115.13,115.33,114.85,114.85,50311.0,98.742,98.9135,98.5018,98.5018,50311.0
2018-04-13 12:10:00,114.85,115.05,114.83,114.92,15690.0,98.5018,98.6734,98.4847,98.5619,15690.0
2018-04-13 12:20:00,114.91,115.16,114.87,115.07,15899.0,98.5533,98.7677,98.519,98.6905,15899.0
2018-04-13 12:30:00,115.07,115.07,114.81,114.81,20290.0,98.6905,98.6905,98.4675,98.4675,20290.0
2018-04-13 12:40:00,114.79,115.0,114.73,114.83,44108.0,98.4504,98.6305,98.3989,98.4847,44108.0
2018-04-13 12:50:00,114.88,114.98,114.84,114.98,11937.0,98.5276,98.6133,98.4932,98.6133,11937.0
2018-04-13 13:00:00,114.95,115.11,114.92,115.02,13720.0,98.5876,98.7248,98.5619,98.6476,13720.0
2018-04-13 13:10:00,115.01,115.15,114.98,115.09,12290.0,98.639,98.7591,98.6133,98.7077,12290.0
2018-04-13 13:20:00,115.1,115.31,115.09,115.24,11388.0,98.7162,98.8963,98.7077,98.8363,11388.0
2018-04-13 13:30:00,115.26,115.28,115.11,115.17,16973.0,98.8535,98.8706,98.7248,98.7763,16973.0
2018-04-13 13:40:00,115.18,115.25,115.12,115.25,15877.0,98.7848,98.8449,98.7334,98.8449,15877.0
2018-04-13 13:50:00,115.24,115.34,115.19,115.26,17362.0,98.8363,98.9221,98.7934,98.8535,17362.0
2018-04-13 14:00:00,115.23,115.36,115.22,115.36,11290.0,98.8277,98.9392,98.8192,98.9392,11290.0
2018-04-13 14:10:00,115.37,115.37,115.16,115.16,28438.0,98.9478,98.9478,98.7677,98.7677,28438.0
2018-04-13 14:20:00,115.18,115.32,115.07,115.31,20318.0,98.7848,98.9049,98.6905,98.8963,20318.0
2018-04-13 14:30:00,115.24,115.53,115.21,115.38,13007.0,98.8363,99.085,98.8106,98.9564,13007.0
2018-04-13 14:40:00,115.36,115.42,115.23,115.28,37916.0,98.9392,98.9907,98.8277,98.8706,37916.0
2018-04-13 14:50:00,115.25,115.3,115.13,115.18,19867.0,98.8449,98.8878,98.742,98.7848,19867.0
2018-04-13 15:00:00,115.13,115.13,114.75,114.81,27758.0,98.742,98.742,98.4161,98.4675,27758.0
2018-04-13 15:10:00,114.81,114.86,114.49,114.49,54196.0,98.4675,98.5104,98.1931,98.1931,54196.0
2018-04-13 15:20:00,114.48,114.8,114.48,114.75,89236.0,98.1845,98.4589,98.1845,98.4161,89236.0
2018-04-13 15:30:00,114.75,114.93,114.65,114.93,40883.0,98.4161,98.5704,98.3303,98.5704,40883.0
2018-04-13 15:40:00,114.95,115.24,114.95,115.2,39128.0,98.5876,98.8363,98.5876,98.802,39128.0
2018-04-13 15:50:00,115.2,115.43,115.2,115.27,132799.0,98.802,98.9993,98.802,98.862,132799.0
2018-04-16 09:30:00,116.44,116.51,115.8,116.23,29220.0,99.8655,99.9255,99.3166,99.6854,29220.0
2018-04-16 09:40:00,116.24,116.24,115.9,115.98,53706.0,99.694,99.694,99.4024,99.471,53706.0
2018-04-16 09:50:00,115.93,116.09,115.83,115.99,28920.0,99.4281,99.5653,99.3423,99.4796,28920.0
2018-04-16 10:00:00,116.02,116.42,115.92,116.39,143917.0,99.5053,99.8483,99.4195,99.8226,143917.0
2018-04-16 10:10:00,116.4,116.4,116.09,116.16,28182.0,99.8312,99.8312,99.5653,99.6254,28182.0
2018-04-16 10:20:00,116.16,116.38,116.16,116.28,19536.0,99.6254,99.814,99.6254,99.7283,19536.0
2018-04-16 10:30:00,116.3,116.4,116.09,116.27,27708.0,99.7454,99.8312,99.5653,99.7197,27708.0
2018-04-16 10:40:00,116.27,116.27,116.01,116.04,94720.0,99.7197,99.7197,99.4967,99.5224,94720.0
2018-04-16 10:50:00,116.05,116.63,116.05,116.46,79118.0,99.531,100.0285,99.531,99.8826,79118.0
2018-04-16 11:00:00,116.47,116.78,116.45,116.59,37312.0,99.8912,100.1571,99.8741,99.9941,37312.0
2018-04-16 11:10:00,116.58,116.62,116.44,116.62,18463.0,99.9856,100.0199,99.8655,100.0199,18463.0
2018-04-16 11:20:00,116.61,116.66,116.51,116.53,74247.0,100.0113,100.0542,99.9255,99.9427,74247.0
2018-04-16 11:30:00,116.55,116.84,116.49,116.78,71145.0,99.9598,100.2086,99.9084,100.1571,71145.0
2018-04-16 11:40:00,116.76,116.82,116.72,116.77,14765.0,100.1399,100.1914,100.1056,100.1485,14765.0
2018-04-16 11:50:00,116.8,116.96,116.79,116.94,8677.0,100.1743,100.3115,100.1657,100.2943,8677.0
2018-04-16 12:00:00,116.97,117.05,116.84,116.95,23765.0,100.3201,100.3887,100.2086,100.3029,23765.0
2018-04-16 12:10:00,116.94,117.07,116.89,116.9,13159.0,100.2943,100.4058,100.2514,100.26,13159.0
2018-04-16 12:20:00,116.92,116.95,116.71,116.71,10885.0,100.2772,100.3029,100.0971,100.0971,10885.0
2018-04-16 12:30:00,116.72,116.82,116.71,116.8,6472.0,100.1056,100.1914,100.0971,100.1743,6472.0
2018-04-16 12:40:00,116.86,116.98,116.83,116.95,68885.0,100.2257,100.3286,100.2,100.3029,68885.0
2018-04-16 12:50:00,116.97,117.27,116.97,117.2,16196.0,100.3201,100.5774,100.3201,100.5173,16196.0
2018-04-16 13:00:00,117.22,117.41,117.22,117.38,17989.0,100.5345,100.6974,100.5345,100.6717,17989.0
2018-04-16 13:10:00,117.4,117.49,117.35,117.39,9479.0,100.6888,100.766,100.646,100.6803,9479.0
2018-04-16 13:20:00,117.41,117.45,117.36,117.39,12471.0,100.6974,100.7317,100.6545,100.6803,12471.0
2018-04-16 13:30:00,117.39,117.48,117.38,117.45,11258.0,100.6803,100.7575,100.6717,100.7317,11258.0
2018-04-16 13:40:00,117.48,117.51,117.34,117.37,19370.0,100.7575,100.7832,100.6374,100.6631,19370.0
2018-04-16 13:50:00,117.35,117.35,117.22,117.33,12530.0,100.646,100.646,100.5345,100.6288,12530.0
2018-04-16 14:00:00,117.33,117.36,117.16,117.22,14238.0,100.6288,100.6545,100.483,100.5345,14238.0
2018-04-16 14:10:00,117.23,117.29,117.16,117.28,14473.0,100.543,100.5945,100.483,100.5859,14473.0
2018-04-16 14:20:00,117.26,117.31,117.06,117.1,15900.0,100.5688,100.6117,100.3972,100.4315,15900.0
2018-04-16 14:30:00,117.09,117.33,117.09,117.29,15698.0,100.423,100.6288,100.423,100.5945,15698.0
2018-04-16 14:40:00,117.3,117.32,117.13,117.18,34444.0,100.6031,100.6202,100.4573,100.5002,34444.0
2018-04-16 14:50:00,117.16,117.19,116.92,116.98,26328.0,100.483,100.5087,100.2772,100.3286,26328.0
2018-04-16 15:00:00,116.99,117.01,116.8,116.83,24637.0,100.3372,100.3544,100.1743,100.2,24637.0
2018-04-16 15:10:00,116.84,116.89,116.72,116.74,19649.0,100.2086,100.2514,100.1056,100.1228,19649.0
2018-04-16 15:20:00,116.73,116.88,116.62,116.86,25362.0,100.1142,100.2429,100.0199,100.2257,25362.0
2018-04-16 15:30:00,116.86,116.98,116.86,116.93,36429.0,100.2257,100.3286,100.2257,100.2857,36429.0
2018-04-16 15:40:00,116.96,116.96,116.84,116.88,49888.0,100.3115,100.3115,100.2086,100.2429,49888.0
2018-04-16 15:50:00,116.89,117.14,116.89,116.9,158874.0,100.2514,100.4659,100.2514,100.26,158874.0
2018-04-17 09:30:00,118.35,118.95,117.93,118.64,108171.0,101.5036,102.0182,101.1434,101.7523,108171.0
2018-04-17 09:40:00,118.52,118.97,118.36,118.77,35113.0,101.6494,102.0354,101.5122,101.8638,35113.0
2018-04-17 09:50:00,118.8,119.0,118.62,118.68,42661.0,101.8896,102.0611,101.7352,101.7866,42661.0
2018-04-17 10:00:00,118.74,118.76,118.28,118.32,76883.0,101.8381,101.8553,101.4436,101.4779,76883.0
2018-04-17 10:10:00,118.36,118.45,117.91,117.95,131343.0,101.5122,101.5894,101.1263,101.1606,131343.0
2018-04-17 10:20:00,117.96,118.06,117.81,117.96,75241.0,101.1691,101.2549,101.0405,101.1691,75241.0
2018-04-17 10:30:00,117.96,118.01,117.86,117.92,27102.0,101.1691,101.212,101.0834,101.1348,27102.0
2018-04-17 10:40:00,117.89,118.13,117.88,118.01,57157.0,101.1091,101.3149,101.1005,101.212,57157.0
2018-04-17 10:50:00,118.02,118.35,117.99,118.22,118311.0,101.2206,101.5036,101.1949,101.3921,118311.0
2018-04-17 11:00:00,118.18,118.23,118.08,118.1,22832.0,101.3578,101.4007,101.2721,101.2892,22832.0
2018-04-17 11:10:00,118.1,118.15,117.77,117.81,121170.0,101.2892,101.3321,101.0062,101.0405,121170.0
2018-04-17 11:20:00,117.82,118.07,117.79,117.95,56592.0,101.0491,101.2635,101.0233,101.1606,56592.0
2018-04-17 11:30:00,117.95,118.03,117.81,117.98,54810.0,101.1606,101.2292,101.0405,101.1863,54810.0
2018-04-17 11:40:00,117.98,118.02,117.82,117.88,56040.0,101.1863,101.2206,101.0491,101.1005,56040.0
2018-04-17 11:50:00,117.86,117.92,117.82,117.84,18577.0,101.0834,101.1348,101.0491,101.0662,18577.0
2018-04-17 12:00:00,117.88,117.95,117.64,117.71,14328.0,101.1005,101.1606,100.8947,100.9547,14328.0
2018-04-17 12:10:00,117.71,117.79,117.68,117.73,12508.0,100.9547,101.0233,100.929,100.9719,12508.0
2018-04-17 12:20:00,117.73,117.73,117.58,117.61,23968.0,100.9719,100.9719,100.8432,100.869,23968.0
2018-04-17 12:30:00,117.61,117.66,117.48,117.5,28261.0,100.869,100.9118,100.7575,100.7746,28261.0
2018-04-17 12:40:00,117.48,117.56,117.33,117.53,23955.0,100.7575,100.8261,100.6288,100.8003,23955.0
2018-04-17 12:50:00,117.55,117.63,117.54,117.61,14463.0,100.8175,100.8861,100.8089,100.869,14463.0
2018-04-17 13:00:00,117.58,117.72,117.55,117.56,21672.0,100.8432,100.9633,100.8175,100.8261,21672.0
2018-04-17 13:10:00,117.57,117.61,117.43,117.5,27218.0,100.8346,100.869,100.7146,100.7746,27218.0
2018-04-17 13:20:00,117.47,117.65,117.44,117.59,19917.0,100.7489,100.9033,100.7232,100.8518,19917.0
2018-04-17 13:30:00,117.59,117.64,117.54,117.63,19054.0,100.8518,100.8947,100.8089,100.8861,19054.0
2018-04-17 13:40:00,117.63,117.68,117.56,117.56,23814.0,100.8861,100.929,100.8261,100.8261,23814.0
2018-04-17 13:50:00,117.56,117.7,117.47,117.63,38321.0,100.8261,100.9461,100.7489,100.8861,38321.0
2018-04-17 14:00:00,117.64,117.75,117.6,117.66,66922.0,100.8947,100.989,100.8604,100.9118,66922.0
2018-04-17 14:10:00,117.66,117.67,117.6,117.61,17151.0,100.9118,100.9204,100.8604,100.869,17151.0
2018-04-17 14:20:00,117.61,117.64,117.51,117.64,14141.0,100.869,100.8947,100.7832,100.8947,14141.0
2018-04-17 14:30:00,117.64,117.67,117.62,117.65,18385.0,100.8947,100.9204,100.8775,100.9033,18385.0
2018-04-17 14:40:00,117.64,117.67,117.57,117.64,25258.0,100.8947,100.9204,100.8346,100.8947,25258.0
2018-04-17 14:50:00,117.63,117.67,117.58,117.64,14171.0,100.8861,100.9204,100.8432,100.8947,14171.0
2018-04-17 15:00:00,117.65,117.95,117.62,117.95,23406.0,100.9033,101.1606,100.8775,101.1606,23406.0
2018-04-17 15:10:00,117.96,118.04,117.9,118.04,19337.0,101.1691,101.2377,101.1177,101.2377,19337.0
2018-04-17 15:20:00,118.07,118.15,117.97,118.0,42984.0,101.2635,101.3321,101.1777,101.2034,42984.0
2018-04-17 15:30:00,118.0,118.06,117.95,117.95,70096.0,101.2034,101.2549,101.1606,101.1606,70096.0
2018-04-17 15:40:00,117.96,118.04,117.92,118.01,31482.0,101.1691,101.2377,101.1348,101.212,31482.0
2018-04-17 15:50:00,118.02,118.24,117.85,117.85,154002.0,101.2206,101.4093,101.0748,101.0748,154002.0
2018-04-18 09:30:00,118.02,118.57,117.77,117.82,34042.0,101.2206,101.6923,101.0062,101.0491,34042.0
2018-04-18 09:40:00,117.84,118.09,117.69,117.98,16846.0,101.0662,101.2806,100.9376,101.1863,16846.0
2018-04-18 09:50:00,118.03,118.03,117.64,117.69,22040.0,101.2292,101.2292,100.8947,100.9376,22040.0
2018-04-18 10:00:00,117.7,117.85,117.6,117.75,36965.0,100.9461,101.0748,100.8604,100.989,36965.0
2018-04-18 10:10:00,117.72,117.8,117.65,117.76,37262.0,100.9633,101.0319,100.9033,100.9976,37262.0
2018-04-18 10:20:00,117.73,117.75,117.66,117.71,54631.0,100.9719,100.989,100.9118,100.9547,54631.0
2018-04-18 10:30:00,117.7,117.97,117.7,117.97,118580.0,100.9461,101.1777,100.9461,101.1777,118580.0
2018-04-18 10:40:00,117.99,118.24,117.95,118.01,27653.0,101.1949,101.4093,101.1606,101.212,27653.0
2018-04-18 10:50:00,118.05,118.05,117.95,117.95,14945.0,101.2463,101.2463,101.1606,101.1606,14945.0
2018-04-18 11:00:00,117.96,118.0,117.88,117.89,21199.0,101.1691,101.2034,101.1005,101.1091,21199.0
2018-04-18 11:10:00,117.9,117.9,117.81,117.84,15367.0,101.1177,101.1177,101.0405,101.0662,15367.0
2018-04-18 11:20:00,117.84,117.96,117.74,117.76,53360.0,101.0662,101.1691,100.9804,100.9976,53360.0
2018-04-18 11:30:00,117.79,117.86,117.7,117.74,89139.0,101.0233,101.0834,100.9461,100.9804,89139.0
2018-04-18 11:40:00,117.77,117.82,117.71,117.73,37799.0,101.0062,101.0491,100.9547,100.9719,37799.0
2018-04-18 11:50:00,117.74,117.78,117.67,117.68,24951.0,100.9804,101.0148,100.9204,100.929,24951.0
2018-04-18 12:00:00,117.71,117.79,117.7,117.75,31908.0,100.9547,101.0233,100.9461,100.989,31908.0
2018-04-18 12:10:00,117.75,117.76,117.64,117.69,23052.0,100.989,100.9976,100.8947,100.9376,23052.0
2018-04-18 12:20:00,117.69,117.89,117.66,117.74,78447.0,100.9376,101.1091,100.9118,100.9804,78447.0
2018-04-18 12:30:00,117.75,117.96,117.73,117.85,59398.0,100.989,101.1691,100.9719,101.0748,59398.0
2018-04-18 12:40:00,117.89,118.04,117.85,118.01,18268.0,101.1091,101.2377,101.0748,101.212,18268.0
2018-04-18 12:50:00,118.02,118.16,117.99,118.11,15207.0,101.2206,101.3407,101.1949,101.2978,15207.0
2018-04-18 13:00:00,118.11,118.26,118.11,118.22,18213.0,101.2978,101.4264,101.2978,101.3921,18213.0
2018-04-18 13:10:00,118.24,118.44,118.21,118.38,10996.0,101.4093,101.5808,101.3835,101.5293,10996.0
2018-04-18 13:20:00,118.41,118.41,118.29,118.33,11550.0,101.5551,101.5551,101.4522,101.4865,11550.0
2018-04-18 13:30:00,118.31,118.44,118.29,118.44,31789.0,101.4693,101.5808,101.4522,101.5808,31789.0
2018-04-18 13:40:00,118.45,118.47,118.33,118.45,29548.0,101.5894,101.6065,101.4865,101.5894,29548.0
2018-04-18 13:50:00,118.46,118.56,118.4,118.43,22430.0,101.598,101.6837,101.5465,101.5722,22430.0
2018-04-18 14:00:00,118.43,118.61,118.38,118.59,42390.0,101.5722,101.7266,101.5293,101.7095,42390.0
2018-04-18 14:10:00,118.58,118.76,118.55,118.76,22141.0,101.7009,101.8553,101.6752,101.8553,22141.0
2018-04-18 14:20:00,118.76,118.94,118.75,118.9,27205.0,101.8553,102.0096,101.8467,101.9753,27205.0
2018-04-18 14:30:00,118.9,118.99,118.89,118.91,21410.0,101.9753,102.0525,101.9668,101.9839,21410.0
2018-04-18 14:40:00,118.91,118.97,118.86,118.96,20474.0,101.9839,102.0354,101.941,102.0268,20474.0
2018-04-18 14:50:00,118.97,119.08,118.95,118.99,42396.0,102.0354,102.1297,102.0182,102.0525,42396.0
2018-04-18 15:00:00,119.01,119.59,118.98,119.15,48467.0,102.0697,102.5671,102.0439,102.1897,48467.0
2018-04-18 15:10:00,119.15,119.16,118.97,118.98,58843.0,102.1897,102.1983,102.0354,102.0439,58843.0
2018-04-18 15:20:00,119.0,119.02,118.94,118.98,46348.0,102.0611,102.0782,102.0096,102.0439,46348.0
2018-04-18 15:30:00,118.98,118.99,118.85,118.97,65611.0,102.0439,102.0525,101.9324,102.0354,65611.0
2018-04-18 15:40:00,118.96,118.96,118.68,118.68,45964.0,102.0268,102.0268,101.7866,101.7866,45964.0
2018-04-18 15:50:00,118.67,118.69,118.43,118.61,129043.0,101.7781,101.7952,101.5722,101.7266,129043.0
2018-04-19 09:30:00,118.38,119.03,118.15,118.18,46014.0,101.5293,102.0868,101.3321,101.3578,46014.0
2018-04-19 09:40:00,118.1,118.54,118.1,118.3,29144.0,101.2892,101.6666,101.2892,101.4607,29144.0
2018-04-19 09:50:00,118.29,118.37,118.22,118.32,13161.0,101.4522,101.5208,101.3921,101.4779,13161.0
2018-04-19 10:00:00,118.31,118.47,118.15,118.18,106814.0,101.4693,101.6065,101.3321,101.3578,106814.0
2018-04-19 10:10:00,118.21,118.35,118.18,118.2,111901.0,101.3835,101.5036,101.3578,101.375,111901.0
2018-04-19 10:20:00,118.21,118.25,118.06,118.07,12039.0,101.3835,101.4179,101.2549,101.2635,12039.0
2018-04-19 10:30:00,118.04,118.17,117.89,118.15,19674.0,101.2377,101.3492,101.1091,101.3321,19674.0
2018-04-19 10:40:00,118.13,118.13,117.85,117.89,13142.0,101.3149,101.3149,101.0748,101.1091,13142.0
2018-04-19 10:50:00,117.91,117.99,117.81,117.99,10757.0,101.1263,101.1949,101.0405,101.1949,10757.0
2018-04-19 11:00:00,118.02,118.02,117.78,117.91,17023.0,101.2206,101.2206,101.0148,101.1263,17023.0
2018-04-19 11:10:00,117.92,118.02,117.85,117.97,10237.0,101.1348,101.2206,101.0748,101.1777,10237.0
2018-04-19 11:20:00,117.95,118.09,117.8,117.99,46273.0,101.1606,101.2806,101.0319,101.1949,46273.0
2018-04-19 11:30:00,117.94,118.01,117.8,117.8,22387.0,101.152,101.212,101.0319,101.0319,22387.0
2018-04-19 11:40:00,117.78,117.9,117.77,117.9,17187.0,101.0148,101.1177,101.0062,101.1177,17187.0
2018-04-19 11:50:00,117.9,117.91,117.58,117.59,12111.0,101.1177,101.1263,100.8432,100.8518,12111.0
2018-04-19 12:00:00,117.6,117.64,117.42,117.54,26018.0,100.8604,100.8947,100.706,100.8089,26018.0
2018-04-19 12:10:00,117.53,117.66,117.51,117.57,27899.0,100.8003,100.9118,100.7832,100.8346,27899.0
2018-04-19 12:20:00,117.58,117.65,117.49,117.53,20814.0,100.8432,100.9033,100.766,100.8003,20814.0
2018-04-19 12:30:00,117.5,117.61,117.48,117.56,15057.0,100.7746,100.869,100.7575,100.8261,15057.0
2018-04-19 12:40:00,117.57,117.62,117.52,117.59,17341.0,100.8346,100.8775,100.7918,100.8518,17341.0
2018-04-19 12:50:00,117.57,117.6,117.5,117.51,19870.0,100.8346,100.8604,100.7746,100.7832,19870.0
2018-04-19 13:00:00,117.5,117.53,117.45,117.45,7283.0,100.7746,100.8003,100.7317,100.7317,7283.0
2018-04-19 13:10:00,117.45,117.56,117.42,117.5,14036.0,100.7317,100.8261,100.706,100.7746,14036.0
2018-04-19 13:20:00,117.5,117.58,117.46,117.47,23600.0,100.7746,100.8432,100.7403,100.7489,23600.0
2018-04-19 13:30:00,117.5,117.6,117.4,117.5,92809.0,100.7746,100.8604,100.6888,100.7746,92809.0
2018-04-19 13:40:00,117.51,117.51,117.38,117.41,23439.0,100.7832,100.7832,100.6717,100.6974,23439.0
2018-04-19 13:50:00,117.42,117.49,117.4,117.43,7390.0,100.706,100.766,100.6888,100.7146,7390.0
2018-04-19 14:00:00,117.43,117.5,117.37,117.43,13988.0,100.7146,100.7746,100.6631,100.7146,13988.0
2018-04-19 14:10:00,117.45,117.53,117.33,117.34,36868.0,100.7317,100.8003,100.6288,100.6374,36868.0
2018-04-19 14:20:00,117.35,117.35,117.19,117.22,35382.0,100.646,100.646,100.5087,100.5345,35382.0
2018-04-19 14:30:00,117.22,117.35,117.15,117.29,65927.0,100.5345,100.646,100.4744,100.5945,65927.0
2018-04-19 14:40:00,117.28,117.29,117.17,117.2,154263.0,100.5859,100.5945,100.4916,100.5173,154263.0
2018-04-19 14:50:00,117.19,117.56,117.15,117.53,68456.0,100.5087,100.8261,100.4744,100.8003,68456.0
2018-04-19 15:00:00,117.5,117.72,117.43,117.67,18257.0,100.7746,100.9633,100.7146,100.9204,18257.0
2018-04-19 15:10:00,117.69,117.71,117.53,117.68,16818.0,100.9376,100.9547,100.8003,100.929,16818.0
2018-04-19 15:20:00,117.67,117.69,117.44,117.48,22298.0,100.9204,100.9376,100.7232,100.7575,22298.0
2018-04-19 15:30:00,117.46,117.99,117.45,117.82,47123.0,100.7403,101.1949,100.7317,101.0491,47123.0
2018-04-19 15:40:00,117.81,117.9,117.69,117.73,27837.0,101.0405,101.1177,100.9376,100.9719,27837.0
2018-04-19 15:50:00,117.74,117.89,117.64,117.74,90747.0,100.9804,101.1091,100.8947,100.9804,90747.0
2018-04-20 09:30:00,117.5,118.11,117.4,117.58,175762.0,100.7746,101.2978,100.6888,100.8432,175762.0
2018-04-20 09:40:00,117.58,117.74,117.32,117.33,15294.0,100.8432,100.9804,100.6202,100.6288,15294.0
2018-04-20 09:50:00,117.32,117.44,117.06,117.29,12513.0,100.6202,100.7232,100.3972,100.5945,12513.0
2018-04-20 10:00:00,117.31,117.34,117.12,117.12,9971.0,100.6117,100.6374,100.4487,100.4487,9971.0
2018-04-20 10:10:00,117.08,117.19,116.97,117.18,14123.0,100.4144,100.5087,100.3201,100.5002,14123.0
2018-04-20 10:20:00,117.11,117.21,116.96,117.21,13713.0,100.4401,100.5259,100.3115,100.5259,13713.0
2018-04-20 10:30:00,117.2,117.2,117.0,117.15,20249.0,100.5173,100.5173,100.3458,100.4744,20249.0
2018-04-20 10:40:00,117.12,117.15,116.71,116.71,13384.0,100.4487,100.4744,100.0971,100.0971,13384.0
2018-04-20 10:50:00,116.71,116.79,116.43,116.63,25026.0,100.0971,100.1657,99.8569,100.0285,25026.0
2018-04-20 11:00:00,116.63,116.65,116.22,116.25,16306.0,100.0285,100.0456,99.6768,99.7025,16306.0
2018-04-20 11:10:00,116.26,116.38,116.16,116.28,33512.0,99.7111,99.814,99.6254,99.7283,33512.0
2018-04-20 11:20:00,116.29,116.35,115.97,116.07,19715.0,99.7368,99.7883,99.4624,99.5482,19715.0
2018-04-20 11:30:00,116.05,116.4,116.04,116.38,20028.0,99.531,99.8312,99.5224,99.814,20028.0
2018-04-20 11:40:00,116.44,116.67,116.35,116.49,19637.0,99.8655,100.0628,99.7883,99.9084,19637.0
2018-04-20 11:50:00,116.49,116.52,116.37,116.42,8859.0,99.9084,99.9341,99.8055,99.8483,8859.0
2018-04-20 12:00:00,116.44,116.44,116.25,116.35,7058.0,99.8655,99.8655,99.7025,99.7883,7058.0
2018-04-20 12:10:00,116.38,116.39,116.22,116.25,11623.0,99.814,99.8226,99.6768,99.7025,11623.0
2018-04-20 12:20:00,116.23,116.4,116.23,116.28,12833.0,99.6854,99.8312,99.6854,99.7283,12833.0
2018-04-20 12:30:00,116.28,116.52,116.14,116.34,15309.0,99.7283,99.9341,99.6082,99.7797,15309.0
2018-04-20 12:40:00,116.31,116.4,116.17,116.19,6646.0,99.754,99.8312,99.6339,99.6511,6646.0
2018-04-20 12:50:00,116.23,116.44,116.23,116.37,19329.0,99.6854,99.8655,99.6854,99.8055,19329.0
2018-04-20 13:00:00,116.35,116.45,116.26,116.34,31308.0,99.7883,99.8741,99.7111,99.7797,31308.0
2018-04-20 13:10:00,116.38,116.72,116.37,116.58,18699.0,99.814,100.1056,99.8055,99.9856,18699.0
2018-04-20 13:20:00,116.61,116.8,116.52,116.8,8523.0,100.0113,100.1743,99.9341,100.1743,8523.0
2018-04-20 13:30:00,116.82,117.07,116.74,117.06,25052.0,100.1914,100.4058,100.1228,100.3972,25052.0
2018-04-20 13:40:00,117.09,117.16,117.03,117.15,16824.0,100.423,100.483,100.3715,100.4744,16824.0
2018-04-20 13:50:00,117.16,117.25,116.87,116.9,14721.0,100.483,100.5602,100.2343,100.26,14721.0
2018-04-20 14:00:00,116.88,116.92,116.78,116.9,16677.0,100.2429,100.2772,100.1571,100.26,16677.0
2018-04-20 14:10:00,116.89,116.89,116.75,116.75,9360.0,100.2514,100.2514,100.1314,100.1314,9360.0
2018-04-20 14:20:00,116.73,116.87,116.68,116.87,9699.0,100.1142,100.2343,100.0713,100.2343,9699.0
2018-04-20 14:30:00,116.87,116.91,116.6,116.65,9108.0,100.2343,100.2686,100.0027,100.0456,9108.0
2018-04-20 14:40:00,116.64,116.77,116.61,116.61,16088.0,100.037,100.1485,100.0113,100.0113,16088.0
2018-04-20 14:50:00,116.59,116.73,116.52,116.7,16180.0,99.9941,100.1142,99.9341,100.0885,16180.0
2018-04-20 15:00:00,116.71,116.71,116.16,116.23,11673.0,100.0971,100.0971,99.6254,99.6854,11673.0
2018-04-20 15:10:00,116.25,116.38,116.2,116.2,14475.0,99.7025,99.814,99.6597,99.6597,14475.0
2018-04-20 15:20:00,116.2,116.45,116.2,116.43,29521.0,99.6597,99.8741,99.6597,99.8569,29521.0
2018-04-20 15:30:00,116.44,116.62,116.32,116.6,37974.0,99.8655,100.0199,99.7626,100.0027,37974.0
2018-04-20 15:40:00,116.62,116.7,116.49,116.61,39207.0,100.0199,100.0885,99.9084,100.0113,39207.0
2018-04-20 15:50:00,116.62,116.98,116.5,116.85,220324.0,100.0199,100.3286,99.917,100.2171,220324.0
2018-04-23 09:30:00,117.26,117.68,117.17,117.4,29753.0,100.5688,100.929,100.4916,100.6888,29753.0
2018-04-23 09:40:00,117.36,117.45,117.14,117.34,16799.0,100.6545,100.7317,100.4659,100.6374,16799.0
2018-04-23 09:50:00,117.36,117.48,117.28,117.45,19320.0,100.6545,100.7575,100.5859,100.7317,19320.0
2018-04-23 10:00:00,117.53,117.61,117.15,117.24,23126.0,100.8003,100.869,100.4744,100.5516,23126.0
2018-04-23 10:10:00,117.3,117.49,117.22,117.36,13988.0,100.6031,100.766,100.5345,100.6545,13988.0
2018-04-23 10:20:00,117.35,117.45,117.27,117.33,14415.0,100.646,100.7317,100.5774,100.6288,14415.0
2018-04-23 10:30:00,117.37,117.44,117.07,117.24,20947.0,100.6631,100.7232,100.4058,100.5516,20947.0
2018-04-23 10:40:00,117.23,117.38,117.14,117.3,33160.0,100.543,100.6717,100.4659,100.6031,33160.0
2018-04-23 10:50:00,117.31,117.33,117.21,117.23,13658.0,100.6117,100.6288,100.5259,100.543,13658.0
2018-04-23 11:00:00,117.23,117.45,117.14,117.43,15597.0,100.543,100.7317,100.4659,100.7146,15597.0
2018-04-23 11:10:00,117.41,117.58,117.4,117.48,14260.0,100.6974,100.8432,100.6888,100.7575,14260.0
2018-04-23 11:20:00,117.47,117.49,117.38,117.49,9301.0,100.7489,100.766,100.6717,100.766,9301.0
2018-04-23 11:30:00,117.5,117.54,117.47,117.51,9011.0,100.7746,100.8089,100.7489,100.7832,9011.0
2018-04-23 11:40:00,117.51,117.62,117.49,117.49,14339.0,100.7832,100.8775,100.766,100.766,14339.0
2018-04-23 11:50:00,117.51,117.69,117.51,117.69,9825.0,100.7832,100.9376,100.7832,100.9376,9825.0
2018-04-23 12:00:00,117.7,117.73,117.66,117.71,7435.0,100.9461,100.9719,100.9118,100.9547,7435.0
2018-04-23 12:10:00,117.71,117.76,117.57,117.58,11716.0,100.9547,100.9976,100.8346,100.8432,11716.0
2018-04-23 12:20:00,117.59,117.62,117.51,117.52,7689.0,100.8518,100.8775,100.7832,100.7918,7689.0
2018-04-23 12:30:00,117.51,117.62,117.42,117.48,10786.0,100.7832,100.8775,100.706,100.7575,10786.0
2018-04-23 12:40:00,117.48,117.5,117.42,117.48,23627.0,100.7575,100.7746,100.706,100.7575,23627.0
2018-04-23 12:50:00,117.46,117.52,117.37,117.42,16343.0,100.7403,100.7918,100.6631,100.706,16343.0
2018-04-23 13:00:00,117.39,117.44,117.35,117.35,13404.0,100.6803,100.7232,100.646,100.646,13404.0
2018-04-23 13:10:00,117.36,117.38,117.28,117.29,5434.0,100.6545,100.6717,100.5859,100.5945,5434.0
2018-04-23 13:20:00,117.32,117.42,117.3,117.32,9338.0,100.6202,100.706,100.6031,100.6202,9338.0
2018-04-23 13:30:00,117.36,117.49,117.3,117.4,12912.0,100.6545,100.766,100.6031,100.6888,12912.0
2018-04-23 13:40:00,117.39,117.48,117.33,117.47,7477.0,100.6803,100.7575,100.6288,100.7489,7477.0
2018-04-23 13:50:00,117.49,117.64,117.49,117.54,13247.0,100.766,100.8947,100.766,100.8089,13247.0
2018-04-23 14:00:00,117.52,117.57,117.29,117.31,22109.0,100.7918,100.8346,100.5945,100.6117,22109.0
2018-04-23 14:10:00,117.26,117.26,117.14,117.24,18545.0,100.5688,100.5688,100.4659,100.5516,18545.0
2018-04-23 14:20:00,117.21,117.26,117.08,117.16,11949.0,100.5259,100.5688,100.4144,100.483,11949.0
2018-04-23 14:30:00,117.13,117.21,117.09,117.19,11301.0,100.4573,100.5259,100.423,100.5087,11301.0
2018-04-23 14:40:00,117.19,117.27,117.12,117.12,13753.0,100.5087,100.5774,100.4487,100.4487,13753.0
2018-04-23 14:50:00,117.12,117.14,116.95,117.02,12164.0,100.4487,100.4659,100.3029,100.3629,12164.0
2018-04-23 15:00:00,116.97,117.16,116.96,117.07,9688.0,100.3201,100.483,100.3115,100.4058,9688.0
2018-04-23 15:10:00,117.05,117.14,117.02,117.07,11803.0,100.3887,100.4659,100.3629,100.4058,11803.0
2018-04-23 15:20:00,117.08,117.2,117.06,117.2,11681.0,100.4144,100.5173,100.3972,100.5173,11681.0
2018-04-23 15:30:00,117.21,117.24,117.09,117.12,17545.0,100.5259,100.5516,100.423,100.4487,17545.0
2018-04-23 15:40:00,117.11,117.28,117.06,117.19,18025.0,100.4401,100.5859,100.3972,100.5087,18025.0
2018-04-23 15:50:00,117.19,117.55,117.09,117.1,128088.0,100.5087,100.8175,100.423,100.4315,128088.0
2018-04-24 09:30:00,118.05,118.22,117.83,118.2,27988.0,101.2463,101.3921,101.0576,101.375,27988.0
2018-04-24 09:40:00,118.17,118.37,117.93,118.2,21554.0,101.3492,101.5208,101.1434,101.375,21554.0
2018-04-24 09:50:00,118.14,118.21,117.64,118.21,20097.0,101.3235,101.3835,100.8947,101.3835,20097.0
2018-04-24 10:00:00,118.21,118.7,118.15,118.63,19186.0,101.3835,101.8038,101.3321,101.7438,19186.0
2018-04-24 10:10:00,118.62,118.68,118.09,118.17,21616.0,101.7352,101.7866,101.2806,101.3492,21616.0
2018-04-24 10:20:00,118.17,118.25,118.02,118.1,20148.0,101.3492,101.4179,101.2206,101.2892,20148.0
2018-04-24 10:30:00,118.07,118.11,117.8,118.08,20178.0,101.2635,101.2978,101.0319,101.2721,20178.0
2018-04-24 10:40:00,118.03,118.32,117.94,118.25,29158.0,101.2292,101.4779,101.152,101.4179,29158.0
2018-04-24 10:50:00,118.27,118.34,118.04,118.04,9135.0,101.435,101.495,101.2377,101.2377,9135.0
2018-04-24 11:00:00,118.01,118.04,117.76,117.84,16684.0,101.212,101.2377,100.9976,101.0662,16684.0
2018-04-24 11:10:00,117.89,117.91,117.61,117.73,9811.0,101.1091,101.1263,100.869,100.9719,9811.0
2018-04-24 11:20:00,117.76,117.98,117.67,117.82,19615.0,100.9976,101.1863,100.9204,101.0491,19615.0
2018-04-24 11:30:00,117.84,118.01,117.77,117.87,15817.0,101.0662,101.212,101.0062,101.0919,15817.0
2018-04-24 11:40:00,117.89,118.05,117.77,117.88,16795.0,101.1091,101.2463,101.0062,101.1005,16795.0
2018-04-24 11:50:00,117.86,117.92,117.49,117.49,10975.0,101.0834,101.1348,100.766,100.766,10975.0
2018-04-24 12:00:00,117.42,117.57,117.34,117.37,12219.0,100.706,100.8346,100.6374,100.6631,12219.0
2018-04-24 12:10:00,117.29,117.37,116.99,117.05,12455.0,100.5945,100.6631,100.3372,100.3887,12455.0
2018-04-24 12:20:00,117.06,117.23,117.05,117.18,10070.0,100.3972,100.543,100.3887,100.5002,10070.0
2018-04-24 12:30:00,117.18,117.19,116.81,116.83,10883.0,100.5002,100.5087,100.1828,100.2,10883.0
2018-04-24 12:40:00,116.81,116.82,116.71,116.81,15463.0,100.1828,100.1914,100.0971,100.1828,15463.0
2018-04-24 12:50:00,116.82,116.89,116.38,116.38,13839.0,100.1914,100.2514,99.814,99.814,13839.0
2018-04-24 13:00:00,116.4,116.56,116.37,116.5,18986.0,99.8312,99.9684,99.8055,99.917,18986.0
2018-04-24 13:10:00,116.54,116.67,116.43,116.56,18824.0,99.9513,100.0628,99.8569,99.9684,18824.0
2018-04-24 13:20:00,116.58,116.59,116.4,116.47,30555.0,99.9856,99.9941,99.8312,99.8912,30555.0
2018-04-24 13:30:00,116.47,116.51,116.17,116.25,22011.0,99.8912,99.9255,99.6339,99.7025,22011.0
2018-04-24 13:40:00,116.24,116.29,116.13,116.22,14895.0,99.694,99.7368,99.5996,99.6768,14895.0
2018-04-24 13:50:00,116.11,116.13,115.92,116.03,12451.0,99.5825,99.5996,99.4195,99.5139,12451.0
2018-04-24 14:00:00,116.04,116.06,115.67,115.94,21046.0,99.5224,99.5396,99.2051,99.4367,21046.0
2018-04-24 14:10:00,115.94,116.1,115.83,115.93,20769.0,99.4367,99.5739,99.3423,99.4281,20769.0
2018-04-24 14:20:00,115.93,116.09,115.58,115.66,17381.0,99.4281,99.5653,99.1279,99.1965,17381.0
2018-04-24 14:30:00,115.66,115.81,115.44,115.49,20775.0,99.1965,99.3252,99.0078,99.0507,20775.0
2018-04-24 14:40:00,115.52,115.98,115.52,115.9,16868.0,99.0765,99.471,99.0765,99.4024,16868.0
2018-04-24 14:50:00,115.92,116.08,115.72,115.98,12690.0,99.4195,99.5567,99.248,99.471,12690.0
2018-04-24 15:00:00,115.98,116.32,115.98,116.24,15922.0,99.471,99.7626,99.471,99.694,15922.0
2018-04-24 15:10:00,116.22,116.49,116.09,116.15,19799.0,99.6768,99.9084,99.5653,99.6168,19799.0
2018-04-24 15:20:00,116.16,116.48,116.13,116.22,15682.0,99.6254,99.8998,99.5996,99.6768,15682.0
2018-04-24 15:30:00,116.2,116.2,115.85,115.91,26489.0,99.6597,99.6597,99.3595,99.4109,26489.0
2018-04-24 15:40:00,115.91,116.22,115.67,116.17,38101.0,99.4109,99.6768,99.2051,99.6339,38101.0
2018-04-24 15:50:00,116.17,116.48,116.17,116.36,115023.0,99.6339,99.8998,99.6339,99.7969,115023.0
2018-04-25 09:30:00,116.36,116.56,115.84,116.02,22080.0,99.7969,99.9684,99.3509,99.5053,22080.0
2018-04-25 09:40:00,116.0,116.0,115.37,115.85,18274.0,99.4881,99.4881,98.9478,99.3595,18274.0
2018-04-25 09:50:00,115.82,116.03,115.47,115.5,13034.0,99.3337,99.5139,99.0336,99.0593,13034.0
2018-04-25 10:00:00,115.55,115.79,115.5,115.67,13609.0,99.1022,99.308,99.0593,99.2051,13609.0
2018-04-25 10:10:00,115.66,115.71,115.45,115.47,15725.0,99.1965,99.2394,99.0164,99.0336,15725.0
2018-04-25 10:20:00,115.46,115.84,115.36,115.67,13568.0,99.025,99.3509,98.9392,99.2051,13568.0
2018-04-25 10:30:00,115.69,115.86,115.63,115.63,18353.0,99.2223,99.3681,99.1708,99.1708,18353.0
2018-04-25 10:40:00,115.62,115.88,115.56,115.73,10827.0,99.1622,99.3852,99.1108,99.2566,10827.0
2018-04-25 10:50:00,115.7,115.7,115.43,115.63,22207.0,99.2308,99.2308,98.9993,99.1708,22207.0
2018-04-25 11:00:00,115.61,115.67,115.53,115.53,12216.0,99.1536,99.2051,99.085,99.085,12216.0
2018-04-25 11:10:00,115.56,115.74,115.36,115.36,20424.0,99.1108,99.2651,98.9392,98.9392,20424.0
2018-04-25 11:20:00,115.38,115.68,115.38,115.65,21272.0,98.9564,99.2137,98.9564,99.1879,21272.0
2018-04-25 11:30:00,115.65,115.66,115.45,115.53,46131.0,99.1879,99.1965,99.0164,99.085,46131.0
2018-04-25 11:40:00,115.52,115.66,115.33,115.33,75156.0,99.0765,99.1965,98.9135,98.9135,75156.0
2018-04-25 11:50:00,115.33,115.5,115.31,115.4,44342.0,98.9135,99.0593,98.8963,98.9735,44342.0
2018-04-25 12:00:00,115.41,115.47,115.3,115.39,15560.0,98.9821,99.0336,98.8878,98.965,15560.0
2018-04-25 12:10:00,115.33,115.71,115.33,115.68,13431.0,98.9135,99.2394,98.9135,99.2137,13431.0
2018-04-25 12:20:00,115.68,115.84,115.65,115.77,10435.0,99.2137,99.3509,99.1879,99.2909,10435.0
2018-04-25 12:30:00,115.75,115.92,115.74,115.88,14224.0,99.2737,99.4195,99.2651,99.3852,14224.0
2018-04-25 12:40:00,115.88,115.89,115.72,115.73,14232.0,99.3852,99.3938,99.248,99.2566,14232.0
2018-04-25 12:50:00,115.75,115.82,115.68,115.8,13752.0,99.2737,99.3337,99.2137,99.3166,13752.0
2018-04-25 13:00:00,115.78,115.99,115.78,115.96,10807.0,99.2994,99.4796,99.2994,99.4538,10807.0
2018-04-25 13:10:00,115.95,115.97,115.79,115.82,16685.0,99.4452,99.4624,99.308,99.3337,16685.0
2018-04-25 13:20:00,115.81,115.9,115.79,115.88,13568.0,99.3252,99.4024,99.308,99.3852,13568.0
2018-04-25 13:30:00,115.88,116.21,115.87,116.1,13673.0,99.3852,99.6682,99.3766,99.5739,13673.0
2018-04-25 13:40:00,116.12,116.2,115.96,116.01,13222.0,99.591,99.6597,99.4538,99.4967,13222.0
2018-04-25 13:50:00,116.01,116.21,115.98,116.16,13267.0,99.4967,99.6682,99.471,99.6254,13267.0
2018-04-25 14:00:00,116.2,116.24,116.02,116.03,15833.0,99.6597,99.694,99.5053,99.5139,15833.0
2018-04-25 14:10:00,116.01,116.27,115.81,116.12,55664.0,99.4967,99.7197,99.3252,99.591,55664.0
2018-04-25 14:20:00,116.08,116.2,115.95,116.1,11515.0,99.5567,99.6597,99.4452,99.5739,11515.0
2018-04-25 14:30:00,116.06,116.35,116.0,116.34,15384.0,99.5396,99.7883,99.4881,99.7797,15384.0
2018-04-25 14:40:00,116.34,116.6,116.32,116.55,12986.0,99.7797,100.0027,99.7626,99.9598,12986.0
2018-04-25 14:50:00,116.55,116.77,116.46,116.75,22322.0,99.9598,100.1485,99.8826,100.1314,22322.0
2018-04-25 15:00:00,116.76,116.82,116.58,116.58,24274.0,100.1399,100.1914,99.9856,99.9856,24274.0
2018-04-25 15:10:00,116.59,116.68,116.49,116.49,25751.0,99.9941,100.0713,99.9084,99.9084,25751.0
2018-04-25 15:20:00,116.49,116.66,116.45,116.6,39626.0,99.9084,100.0542,99.8741,100.0027,39626.0
2018-04-25 15:30:00,116.6,116.7,116.51,116.51,36679.0,100.0027,100.0885,99.9255,99.9255,36679.0
2018-04-25 15:40:00,116.5,116.56,116.27,116.36,38264.0,99.917,99.9684,99.7197,99.7969,38264.0
2018-04-25 15:50:00,116.35,116.75,116.28,116.7,194151.0,99.7883,100.1314,99.7283,100.0885,194151.0
2018-04-26 09:30:00,116.98,117.47,116.5,117.15,38876.0,100.3286,100.7489,99.917,100.4744,38876.0
2018-04-26 09:40:00,117.18,117.41,116.83,116.91,17862.0,100.5002,100.6974,100.2,100.2686,17862.0
2018-04-26 09:50:00,116.88,117.51,116.78,117.51,16323.0,100.2429,100.7832,100.1571,100.7832,16323.0
2018-04-26 10:00:00,117.53,117.72,117.38,117.72,13645.0,100.8003,100.9633,100.6717,100.9633,13645.0
2018-04-26 10:10:00,117.74,117.97,117.6,117.6,18647.0,100.9804,101.1777,100.8604,100.8604,18647.0
2018-04-26 10:20:00,117.59,117.75,117.45,117.51,29604.0,100.8518,100.989,100.7317,100.7832,29604.0
2018-04-26 10:30:00,117.54,117.83,117.54,117.76,16475.0,100.8089,101.0576,100.8089,100.9976,16475.0
2018-04-26 10:40:00,117.77,117.77,117.54,117.56,19962.0,101.0062,101.0062,100.8089,100.8261,19962.0
2018-04-26 10:50:00,117.58,117.89,117.58,117.82,23391.0,100.8432,101.1091,100.8432,101.0491,23391.0
2018-04-26 11:00:00,117.8,117.89,117.74,117.76,13465.0,101.0319,101.1091,100.9804,100.9976,13465.0
2018-04-26 11:10:00,117.75,117.78,117.51,117.53,16030.0,100.989,101.0148,100.7832,100.8003,16030.0
2018-04-26 11:20:00,117.53,117.6,117.42,117.59,30871.0,100.8003,100.8604,100.706,100.8518,30871.0
2018-04-26 11:30:00,117.59,117.78,117.59,117.73,53472.0,100.8518,101.0148,100.8518,100.9719,53472.0
2018-04-26 11:40:00,117.74,117.79,117.55,117.67,14551.0,100.9804,101.0233,100.8175,100.9204,14551.0
2018-04-26 11:50:00,117.71,118.07,117.7,118.06,14962.0,100.9547,101.2635,100.9461,101.2549,14962.0
2018-04-26 12:00:00,118.05,118.05,117.77,117.91,18405.0,101.2463,101.2463,101.0062,101.1263,18405.0
2018-04-26 12:10:00,117.93,118.01,117.87,117.89,18915.0,101.1434,101.212,101.0919,101.1091,18915.0
2018-04-26 12:20:00,117.9,117.93,117.86,117.91,13168.0,101.1177,101.1434,101.0834,101.1263,13168.0
2018-04-26 12:30:00,117.88,117.92,117.74,117.77,14751.0,101.1005,101.1348,100.9804,101.0062,14751.0
2018-04-26 12:40:00,117.77,117.77,117.53,117.56,16645.0,101.0062,101.0062,100.8003,100.8261,16645.0
2018-04-26 12:50:00,117.57,117.6,117.45,117.45,15577.0,100.8346,100.8604,100.7317,100.7317,15577.0
2018-04-26 13:00:00,117.45,117.66,117.45,117.64,13120.0,100.7317,100.9118,100.7317,100.8947,13120.0
2018-04-26 13:10:00,117.64,117.88,117.62,117.85,21917.0,100.8947,101.1005,100.8775,101.0748,21917.0
2018-04-26 13:20:00,117.84,117.92,117.8,117.84,17888.0,101.0662,101.1348,101.0319,101.0662,17888.0
2018-04-26 13:30:00,117.85,117.92,117.61,117.67,18234.0,101.0748,101.1348,100.869,100.9204,18234.0
2018-04-26 13:40:00,117.66,117.87,117.66,117.78,17853.0,100.9118,101.0919,100.9118,101.0148,17853.0
2018-04-26 13:50:00,117.77,118.0,117.71,118.0,16078.0,101.0062,101.2034,100.9547,101.2034,16078.0
2018-04-26 14:00:00,117.98,117.98,117.79,117.92,15068.0,101.1863,101.1863,101.0233,101.1348,15068.0
2018-04-26 14:10:00,117.9,118.01,117.84,117.98,14099.0,101.1177,101.212,101.0662,101.1863,14099.0
2018-04-26 14:20:00,117.97,118.0,117.92,118.0,10644.0,101.1777,101.2034,101.1348,101.2034,10644.0
2018-04-26 14:30:00,118.0,118.1,117.95,118.1,19264.0,101.2034,101.2892,101.1606,101.2892,19264.0
2018-04-26 14:40:00,118.1,118.26,118.1,118.18,15726.0,101.2892,101.4264,101.2892,101.3578,15726.0
2018-04-26 14:50:00,118.16,118.27,118.15,118.22,13452.0,101.3407,101.435,101.3321,101.3921,13452.0
2018-04-26 15:00:00,118.24,118.52,118.24,118.37,27434.0,101.4093,101.6494,101.4093,101.5208,27434.0
2018-04-26 15:10:00,118.37,118.65,118.37,118.57,38926.0,101.5208,101.7609,101.5208,101.6923,38926.0
2018-04-26 15:20:00,118.57,118.57,118.43,118.5,37381.0,101.6923,101.6923,101.5722,101.6323,37381.0
2018-04-26 15:30:00,118.51,118.67,118.48,118.52,38073.0,101.6408,101.7781,101.6151,101.6494,38073.0
2018-04-26 15:40:00,118.52,118.64,118.46,118.51,53184.0,101.6494,101.7523,101.598,101.6408,53184.0
2018-04-26 15:50:00,118.5,118.71,118.39,118.7,133797.0,101.6323,101.8124,101.5379,101.8038,133797.0
2018-04-27 09:30:00,118.44,119.29,118.25,119.22,37728.0,101.5808,102.3098,101.4179,102.2498,37728.0
2018-04-27 09:40:00,119.25,119.83,119.25,119.52,25131.0,102.2755,102.773,102.2755,102.5071,25131.0
2018-04-27 09:50:00,119.56,119.6,119.3,119.36,14434.0,102.5414,102.5757,102.3184,102.3699,14434.0
2018-04-27 10:00:00,119.32,119.57,119.22,119.47,15870.0,102.3355,102.55,102.2498,102.4642,15870.0
2018-04-27 10:10:00,119.44,119.58,119.25,119.5,25609.0,102.4385,102.5585,102.2755,102.4899,25609.0
2018-04-27 10:20:00,119.44,119.53,119.27,119.33,24906.0,102.4385,102.5157,102.2927,102.3441,24906.0
2018-04-27 10:30:00,119.34,119.35,119.0,119.12,30351.0,102.3527,102.3613,102.0611,102.164,30351.0
2018-04-27 10:40:00,119.12,119.23,118.84,118.89,33338.0,102.164,102.2584,101.9239,101.9668,33338.0
2018-04-27 10:50:00,118.88,118.96,118.67,118.75,26309.0,101.9582,102.0268,101.7781,101.8467,26309.0
2018-04-27 11:00:00,118.72,119.06,118.7,119.06,28629.0,101.821,102.1126,101.8038,102.1126,28629.0
2018-04-27 11:10:00,119.08,119.25,119.07,119.2,47793.0,102.1297,102.2755,102.1211,102.2326,47793.0
2018-04-27 11:20:00,119.2,119.45,119.19,119.36,17243.0,102.2326,102.447,102.2241,102.3699,17243.0
2018-04-27 11:30:00,119.33,119.34,119.16,119.29,21208.0,102.3441,102.3527,102.1983,102.3098,21208.0
2018-04-27 11:40:00,119.28,119.28,119.06,119.25,15799.0,102.3012,102.3012,102.1126,102.2755,15799.0
2018-04-27 11:50:00,119.23,119.34,119.12,119.26,16067.0,102.2584,102.3527,102.164,102.2841,16067.0
2018-04-27 12:00:00,119.28,119.54,119.28,119.49,18654.0,102.3012,102.5242,102.3012,102.4813,18654.0
2018-04-27 12:10:00,119.49,119.55,119.41,119.53,14795.0,102.4813,102.5328,102.4127,102.5157,14795.0
2018-04-27 12:20:00,119.55,119.57,119.5,119.55,12894.0,102.5328,102.55,102.4899,102.5328,12894.0
2018-04-27 12:30:00,119.54,119.57,119.28,119.35,22311.0,102.5242,102.55,102.3012,102.3613,22311.0
2018-04-27 12:40:00,119.34,119.58,119.33,119.53,16942.0,102.3527,102.5585,102.3441,102.5157,16942.0
2018-04-27 12:50:00,119.54,119.8,119.52,119.67,21028.0,102.5242,102.7472,102.5071,102.6357,21028.0
2018-04-27 13:00:00,119.69,119.71,119.6,119.67,22193.0,102.6529,102.67,102.5757,102.6357,22193.0
2018-04-27 13:10:00,119.67,119.7,119.6,119.66,17118.0,102.6357,102.6615,102.5757,102.6271,17118.0
2018-04-27 13:20:00,119.65,119.72,119.61,119.64,30339.0,102.6186,102.6786,102.5843,102.61,30339.0
2018-04-27 13:30:00,119.65,119.78,119.61,119.72,20449.0,102.6186,102.7301,102.5843,102.6786,20449.0
2018-04-27 13:40:00,119.72,119.74,119.54,119.55,18435.0,102.6786,102.6958,102.5242,102.5328,18435.0
2018-04-27 13:50:00,119.54,119.65,119.54,119.61,19863.0,102.5242,102.6186,102.5242,102.5843,19863.0
2018-04-27 14:00:00,119.61,119.72,119.55,119.72,19768.0,102.5843,102.6786,102.5328,102.6786,19768.0
2018-04-27 14:10:00,119.72,119.84,119.72,119.8,21319.0,102.6786,102.7815,102.6786,102.7472,21319.0
2018-04-27 14:20:00,119.8,119.83,119.77,119.81,29072.0,102.7472,102.773,102.7215,102.7558,29072.0
2018-04-27 14:30:00,119.81,119.87,119.73,119.76,34555.0,102.7558,102.8073,102.6872,102.7129,34555.0
2018-04-27 14:40:00,119.74,119.8,119.68,119.77,55030.0,102.6958,102.7472,102.6443,102.7215,55030.0
2018-04-27 14:50:00,119.79,119.86,119.68,119.86,51434.0,102.7386,102.7987,102.6443,102.7987,51434.0
2018-04-27 15:00:00,119.86,119.88,119.8,119.86,30450.0,102.7987,102.8158,102.7472,102.7987,30450.0
2018-04-27 15:10:00,119.86,119.88,119.82,119.88,34350.0,102.7987,102.8158,102.7644,102.8158,34350.0
2018-04-27 15:20:00,119.88,119.88,119.67,119.76,170328.0,102.8158,102.8158,102.6357,102.7129,170328.0
2018-04-27 15:30:00,119.75,119.83,119.74,119.82,99411.0,102.7043,102.773,102.6958,102.7644,99411.0
2018-04-27 15:40:00,119.82,119.96,119.77,119.94,72684.0,102.7644,102.8844,102.7215,102.8673,72684.0
2018-04-27 15:50:00,119.95,120.09,119.85,119.87,175628.0,102.8759,102.9959,102.7901,102.8073,175628.0
2018-04-30 09:30:00,120.0,120.0,119.49,119.74,74903.0,102.9188,102.9188,102.4813,102.6958,74903.0
2018-04-30 09:40:00,119.68,120.14,119.59,119.59,70399.0,102.6443,103.0388,102.5671,102.5671,70399.0
2018-04-30 09:50:00,119.63,119.63,119.04,119.04,39220.0,102.6014,102.6014,102.0954,102.0954,39220.0
2018-04-30 10:00:00,119.1,119.23,118.97,119.03,36484.0,102.1469,102.2584,102.0354,102.0868,36484.0
2018-04-30 10:10:00,119.03,119.03,118.65,118.71,33964.0,102.0868,102.0868,101.7609,101.8124,33964.0
2018-04-30 10:20:00,118.72,118.77,118.52,118.59,96707.0,101.821,101.8638,101.6494,101.7095,96707.0
2018-04-30 10:30:00,118.56,118.57,118.39,118.57,45596.0,101.6837,101.6923,101.5379,101.6923,45596.0
2018-04-30 10:40:00,118.55,118.77,118.46,118.55,42698.0,101.6752,101.8638,101.598,101.6752,42698.0
2018-04-30 10:50:00,118.56,118.63,118.45,118.59,45041.0,101.6837,101.7438,101.5894,101.7095,45041.0
2018-04-30 11:00:00,118.63,118.94,118.62,118.93,114428.0,101.7438,102.0096,101.7352,102.0011,114428.0
2018-04-30 11:10:00,118.93,118.98,118.78,118.84,55293.0,102.0011,102.0439,101.8724,101.9239,55293.0
2018-04-30 11:20:00,118.83,118.85,118.65,118.73,40563.0,101.9153,101.9324,101.7609,101.8295,40563.0
2018-04-30 11:30:00,118.73,118.9,118.58,118.58,33519.0,101.8295,101.9753,101.7009,101.7009,33519.0
2018-04-30 11:40:00,118.59,118.62,118.26,118.29,29680.0,101.7095,101.7352,101.4264,101.4522,29680.0
2018-04-30 11:50:00,118.3,118.65,118.27,118.58,86903.0,101.4607,101.7609,101.435,101.7009,86903.0
2018-04-30 12:00:00,118.51,118.57,118.07,118.24,26233.0,101.6408,101.6923,101.2635,101.4093,26233.0
2018-04-30 12:10:00,118.21,118.39,118.17,118.23,87304.0,101.3835,101.5379,101.3492,101.4007,87304.0
2018-04-30 12:20:00,118.27,118.35,118.17,118.34,12864.0,101.435,101.5036,101.3492,101.495,12864.0
2018-04-30 12:30:00,118.34,118.37,118.15,118.32,27366.0,101.495,101.5208,101.3321,101.4779,27366.0
2018-04-30 12:40:00,118.33,118.54,118.29,118.54,62884.0,101.4865,101.6666,101.4522,101.6666,62884.0
2018-04-30 12:50:00,118.49,118.52,118.26,118.46,67768.0,101.6237,101.6494,101.4264,101.598,67768.0
2018-04-30 13:00:00,118.47,118.52,118.4,118.49,11339.0,101.6065,101.6494,101.5465,101.6237,11339.0
2018-04-30 13:10:00,118.5,118.5,118.29,118.43,20015.0,101.6323,101.6323,101.4522,101.5722,20015.0
2018-04-30 13:20:00,118.42,118.6,118.36,118.57,25015.0,101.5637,101.718,101.5122,101.6923,25015.0
2018-04-30 13:30:00,118.57,118.75,118.53,118.64,10514.0,101.6923,101.8467,101.658,101.7523,10514.0
2018-04-30 13:40:00,118.62,118.72,118.6,118.6,16914.0,101.7352,101.821,101.718,101.718,16914.0
2018-04-30 13:50:00,118.61,118.67,118.48,118.57,12314.0,101.7266,101.7781,101.6151,101.6923,12314.0
2018-04-30 14:00:00,118.54,118.54,118.29,118.29,39255.0,101.6666,101.6666,101.4522,101.4522,39255.0
2018-04-30 14:10:00,118.26,118.47,118.18,118.42,19009.0,101.4264,101.6065,101.3578,101.5637,19009.0
2018-04-30 14:20:00,118.44,118.57,118.41,118.52,14986.0,101.5808,101.6923,101.5551,101.6494,14986.0
2018-04-30 14:30:00,118.48,118.52,118.32,118.37,22802.0,101.6151,101.6494,101.4779,101.5208,22802.0
2018-04-30 14:40:00,118.32,118.5,118.29,118.43,92402.0,101.4779,101.6323,101.4522,101.5722,92402.0
2018-04-30 14:50:00,118.43,118.44,118.23,118.28,28605.0,101.5722,101.5808,101.4007,101.4436,28605.0
2018-04-30 15:00:00,118.27,118.48,118.25,118.39,59488.0,101.435,101.6151,101.4179,101.5379,59488.0
2018-04-30 15:10:00,118.39,118.54,118.38,118.51,25340.0,101.5379,101.6666,101.5293,101.6408,25340.0
2018-04-30 15:20:00,118.49,118.53,118.25,118.4,48676.0,101.6237,101.658,101.4179,101.5465,48676.0
2018-04-30 15:30:00,118.41,118.72,118.39,118.69,42166.0,101.5551,101.821,101.5379,101.7952,42166.0
2018-04-30 15:40:00,118.7,118.85,118.64,118.71,35488.0,101.8038,101.9324,101.7523,101.8124,35488.0
2018-04-30 15:50:00,118.71,118.71,118.06,118.08,180013.0,101.8124,101.8124,101.2549,101.2721,180013.0
2018-05-01 09:30:00,112.65,117.61,112.58,117.48,120202.0,96.615,100.869,96.5549,100.7575,120202.0
2018-05-01 09:40:00,117.37,117.45,117.03,117.13,160077.0,100.6631,100.7317,100.3715,100.4573,160077.0
2018-05-01 09:50:00,117.24,117.53,117.08,117.14,40733.0,100.5516,100.8003,100.4144,100.4659,40733.0
2018-05-01 10:00:00,117.12,117.33,117.06,117.23,66259.0,100.4487,100.6288,100.3972,100.543,66259.0
2018-05-01 10:10:00,117.23,117.64,117.2,117.63,29540.0,100.543,100.8947,100.5173,100.8861,29540.0
2018-05-01 10:20:00,117.59,118.01,117.5,117.96,94841.0,100.8518,101.212,100.7746,101.1691,94841.0
2018-05-01 10:30:00,117.98,118.31,117.83,118.17,41846.0,101.1863,101.4693,101.0576,101.3492,41846.0
2018-05-01 10:40:00,118.18,118.27,117.98,118.09,43096.0,101.3578,101.435,101.1863,101.2806,43096.0
2018-05-01 10:50:00,118.13,118.14,117.76,118.08,44460.0,101.3149,101.3235,100.9976,101.2721,44460.0
2018-05-01 11:00:00,118.03,118.08,117.69,117.74,136960.0,101.2292,101.2721,100.9376,100.9804,136960.0
2018-05-01 11:10:00,117.77,117.99,117.74,117.92,39587.0,101.0062,101.1949,100.9804,101.1348,39587.0
2018-05-01 11:20:00,117.96,118.02,117.68,117.68,17972.0,101.1691,101.2206,100.929,100.929,17972.0
2018-05-01 11:30:00,117.68,117.91,117.68,117.84,18478.0,100.929,101.1263,100.929,101.0662,18478.0
2018-05-01 11:40:00,117.88,117.96,117.65,117.7,19751.0,101.1005,101.1691,100.9033,100.9461,19751.0
2018-05-01 11:50:00,117.67,117.78,117.37,117.37,32583.0,100.9204,101.0148,100.6631,100.6631,32583.0
2018-05-01 12:00:00,117.43,117.57,117.41,117.54,13552.0,100.7146,100.8346,100.6974,100.8089,13552.0
2018-05-01 12:10:00,117.53,117.6,117.5,117.59,15529.0,100.8003,100.8604,100.7746,100.8518,15529.0
2018-05-01 12:20:00,117.58,117.77,117.56,117.73,18577.0,100.8432,101.0062,100.8261,100.9719,18577.0
2018-05-01 12:30:00,117.77,117.84,117.66,117.66,13489.0,101.0062,101.0662,100.9118,100.9118,13489.0
2018-05-01 12:40:00,117.68,117.73,117.52,117.56,15152.0,100.929,100.9719,100.7918,100.8261,15152.0
2018-05-01 12:50:00,117.55,117.61,117.4,117.43,12330.0,100.8175,100.869,100.6888,100.7146,12330.0
2018-05-01 13:00:00,117.4,117.42,117.06,117.07,15324.0,100.6888,100.706,100.3972,100.4058,15324.0
2018-05-01 13:10:00,117.08,117.26,117.08,117.19,15376.0,100.4144,100.5688,100.4144,100.5087,15376.0
2018-05-01 13:20:00,117.21,117.21,117.11,117.19,14080.0,100.5259,100.5259,100.4401,100.5087,14080.0
2018-05-01 13:30:00,117.18,117.32,117.14,117.26,20877.0,100.5002,100.6202,100.4659,100.5688,20877.0
2018-05-01 13:40:00,117.25,117.87,117.23,117.76,25309.0,100.5602,101.0919,100.543,100.9976,25309.0
2018-05-01 13:50:00,117.76,118.12,117.66,118.1,19231.0,100.9976,101.3064,100.9118,101.2892,19231.0
2018-05-01 14:00:00,118.1,118.21,117.99,118.06,18873.0,101.2892,101.3835,101.1949,101.2549,18873.0
2018-05-01 14:10:00,118.08,118.13,118.04,118.1,23625.0,101.2721,101.3149,101.2377,101.2892,23625.0
2018-05-01 14:20:00,118.14,118.38,118.1,118.2,23561.0,101.3235,101.5293,101.2892,101.375,23561.0
2018-05-01 14:30:00,118.2,118.3,118.17,118.27,29100.0,101.375,101.4607,101.3492,101.435,29100.0
2018-05-01 14:40:00,118.27,118.88,118.26,118.88,38360.0,101.435,101.9582,101.4264,101.9582,38360.0
2018-05-01 14:50:00,118.88,119.11,118.84,119.09,57134.0,101.9582,102.1554,101.9239,102.1383,57134.0
2018-05-01 15:00:00,119.08,119.12,118.76,118.89,102958.0,102.1297,102.164,101.8553,101.9668,102958.0
2018-05-01 15:10:00,118.9,118.91,118.74,118.75,56025.0,101.9753,101.9839,101.8381,101.8467,56025.0
2018-05-01 15:20:00,118.77,118.8,118.48,118.62,73771.0,101.8638,101.8896,101.6151,101.7352,73771.0
2018-05-01 15:30:00,118.62,118.75,118.61,118.68,57669.0,101.7352,101.8467,101.7266,101.7866,57669.0
2018-05-01 15:40:00,118.67,118.75,118.49,118.61,144279.0,101.7781,101.8467,101.6237,101.7266,144279.0
2018-05-01 15:50:00,118.62,119.14,118.62,118.8,222662.0,101.7352,102.1812,101.7352,101.8896,222662.0
2018-05-02 09:30:00,123.01,123.99,122.0,122.2,248886.0,105.5003,106.3408,104.6341,104.8056,248886.0
2018-05-02 09:40:00,122.32,122.98,121.69,122.65,145606.0,104.9085,105.4746,104.3682,105.1915,145606.0
2018-05-02 09:50:00,122.64,122.68,121.88,122.5,116107.0,105.183,105.2173,104.5311,105.0629,116107.0
2018-05-02 10:00:00,122.54,122.77,122.24,122.67,250374.0,105.0972,105.2945,104.8399,105.2087,250374.0
2018-05-02 10:10:00,122.66,122.78,122.31,122.77,100724.0,105.2001,105.303,104.8999,105.2945,100724.0
2018-05-02 10:20:00,122.79,122.79,122.13,122.29,80739.0,105.3116,105.3116,104.7456,104.8828,80739.0
2018-05-02 10:30:00,122.28,122.56,122.15,122.2,72784.0,104.8742,105.1144,104.7627,104.8056,72784.0
2018-05-02 10:40:00,122.18,122.25,121.36,121.9,112022.0,104.7884,104.8485,104.0852,104.5483,112022.0
2018-05-02 10:50:00,121.9,122.3,121.9,122.18,89678.0,104.5483,104.8914,104.5483,104.7884,89678.0
2018-05-02 11:00:00,122.18,122.25,121.8,121.83,102432.0,104.7884,104.8485,104.4625,104.4883,102432.0
2018-05-02 11:10:00,121.85,122.07,121.61,121.65,85909.0,104.5054,104.6941,104.2996,104.3339,85909.0
2018-05-02 11:20:00,121.62,121.74,121.33,121.5,58703.0,104.3082,104.4111,104.0594,104.2052,58703.0
2018-05-02 11:30:00,121.48,121.55,121.24,121.32,78735.0,104.1881,104.2481,103.9822,104.0509,78735.0
2018-05-02 11:40:00,121.33,121.35,120.81,120.88,55673.0,104.0594,104.0766,103.6135,103.6735,55673.0
2018-05-02 11:50:00,120.8,120.85,120.28,120.64,142215.0,103.6049,103.6478,103.1589,103.4677,142215.0
2018-05-02 12:00:00,120.67,120.76,120.44,120.7,98423.0,103.4934,103.5706,103.2961,103.5191,98423.0
2018-05-02 12:10:00,120.65,120.77,120.52,120.57,60621.0,103.4762,103.5791,103.3647,103.4076,60621.0
2018-05-02 12:20:00,120.6,120.91,120.56,120.72,97584.0,103.4333,103.6992,103.399,103.5363,97584.0
2018-05-02 12:30:00,120.7,121.31,120.68,121.2,244038.0,103.5191,104.0423,103.502,103.9479,244038.0
2018-05-02 12:40:00,121.24,121.43,121.16,121.23,53284.0,103.9822,104.1452,103.9136,103.9737,53284.0
2018-05-02 12:50:00,121.23,121.31,120.96,121.04,89258.0,103.9737,104.0423,103.7421,103.8107,89258.0
2018-05-02 13:00:00,121.05,121.1,120.95,120.98,102325.0,103.8193,103.8622,103.7335,103.7593,102325.0
2018-05-02 13:10:00,121.0,121.8,120.99,121.64,80831.0,103.7764,104.4625,103.7678,104.3253,80831.0
2018-05-02 13:20:00,121.64,121.83,121.55,121.66,95120.0,104.3253,104.4883,104.2481,104.3425,95120.0
2018-05-02 13:30:00,121.71,121.91,121.69,121.76,31341.0,104.3853,104.5569,104.3682,104.4282,31341.0
2018-05-02 13:40:00,121.76,122.25,121.76,122.19,34226.0,104.4282,104.8485,104.4282,104.797,34226.0
2018-05-02 13:50:00,122.18,122.82,122.17,122.82,64850.0,104.7884,105.3373,104.7799,105.3373,64850.0
2018-05-02 14:00:00,122.81,123.76,122.69,123.61,79902.0,105.3288,106.1435,105.2258,106.0149,79902.0
2018-05-02 14:10:00,123.61,123.76,123.39,123.41,117637.0,106.0149,106.1435,105.8262,105.8434,117637.0
2018-05-02 14:20:00,123.43,123.58,123.33,123.45,78041.0,105.8605,105.9892,105.7747,105.8777,78041.0
2018-05-02 14:30:00,123.49,123.5,123.22,123.3,46539.0,105.912,105.9205,105.6804,105.749,46539.0
2018-05-02 14:40:00,123.28,123.48,123.18,123.33,176607.0,105.7319,105.9034,105.6461,105.7747,176607.0
2018-05-02 14:50:00,123.39,123.51,122.85,123.02,119638.0,105.8262,105.9291,105.3631,105.5089,119638.0
2018-05-02 15:00:00,123.02,123.34,122.86,123.3,40460.0,105.5089,105.7833,105.3716,105.749,40460.0
2018-05-02 15:10:00,123.32,123.34,122.83,122.86,99275.0,105.7662,105.7833,105.3459,105.3716,99275.0
2018-05-02 15:20:00,122.85,122.85,122.37,122.51,69197.0,105.3631,105.3631,104.9514,105.0715,69197.0
2018-05-02 15:30:00,122.51,122.58,122.23,122.38,145274.0,105.0715,105.1315,104.8313,104.96,145274.0
2018-05-02 15:40:00,122.4,122.55,122.24,122.32,140604.0,104.9771,105.1058,104.8399,104.9085,140604.0
2018-05-02 15:50:00,122.31,122.32,121.92,122.07,272578.0,104.8999,104.9085,104.5655,104.6941,272578.0
2018-05-03 09:30:00,121.67,122.48,120.58,121.77,53025.0,104.351,105.0457,103.4162,104.4368,53025.0
2018-05-03 09:40:00,121.73,122.5,120.99,122.28,43104.0,104.4025,105.0629,103.7678,104.8742,43104.0
2018-05-03 09:50:00,122.47,122.58,122.35,122.54,71276.0,105.0372,105.1315,104.9342,105.0972,71276.0
2018-05-03 10:00:00,122.54,122.65,122.35,122.5,92398.0,105.0972,105.1915,104.9342,105.0629,92398.0
2018-05-03 10:10:00,122.47,122.8,122.34,122.59,146615.0,105.0372,105.3202,104.9257,105.1401,146615.0
2018-05-03 10:20:00,122.56,122.71,122.36,122.7,42923.0,105.1144,105.243,104.9428,105.2344,42923.0
2018-05-03 10:30:00,122.68,122.68,121.62,121.92,61899.0,105.2173,105.2173,104.3082,104.5655,61899.0
2018-05-03 10:40:00,121.94,122.08,121.74,122.08,47823.0,104.5826,104.7027,104.4111,104.7027,47823.0
2018-05-03 10:50:00,122.1,122.31,121.78,122.22,49873.0,104.7198,104.8999,104.4454,104.8227,49873.0
2018-05-03 11:00:00,122.26,122.7,122.15,122.63,29971.0,104.8571,105.2344,104.7627,105.1744,29971.0
2018-05-03 11:10:00,122.57,122.78,122.54,122.61,43926.0,105.1229,105.303,105.0972,105.1572,43926.0
2018-05-03 11:20:00,122.58,122.65,122.32,122.48,39430.0,105.1315,105.1915,104.9085,105.0457,39430.0
2018-05-03 11:30:00,122.48,122.65,122.37,122.44,50394.0,105.0457,105.1915,104.9514,105.0114,50394.0
2018-05-03 11:40:00,122.48,122.72,122.37,122.71,153299.0,105.0457,105.2516,104.9514,105.243,153299.0
2018-05-03 11:50:00,122.68,122.89,122.65,122.68,31413.0,105.2173,105.3974,105.1915,105.2173,31413.0
2018-05-03 12:00:00,122.71,122.93,122.42,122.46,42160.0,105.243,105.4317,104.9943,105.0286,42160.0
2018-05-03 12:10:00,122.47,122.47,122.28,122.39,19875.0,105.0372,105.0372,104.8742,104.9686,19875.0
2018-05-03 12:20:00,122.42,122.48,122.26,122.33,22352.0,104.9943,105.0457,104.8571,104.9171,22352.0
2018-05-03 12:30:00,122.32,122.9,122.32,122.68,42982.0,104.9085,105.406,104.9085,105.2173,42982.0
2018-05-03 12:40:00,122.68,123.03,122.63,122.87,139629.0,105.2173,105.5175,105.1744,105.3802,139629.0
2018-05-03 12:50:00,122.84,122.98,122.82,122.89,100825.0,105.3545,105.4746,105.3373,105.3974,100825.0
2018-05-03 13:00:00,122.88,122.92,122.67,122.71,42460.0,105.3888,105.4231,105.2087,105.243,42460.0
2018-05-03 13:10:00,122.72,122.86,122.67,122.73,65071.0,105.2516,105.3716,105.2087,105.2602,65071.0
2018-05-03 13:20:00,122.76,122.79,122.67,122.76,38415.0,105.2859,105.3116,105.2087,105.2859,38415.0
2018-05-03 13:30:00,122.76,122.86,122.71,122.8,211712.0,105.2859,105.3716,105.243,105.3202,211712.0
2018-05-03 13:40:00,122.8,122.92,122.73,122.88,84660.0,105.3202,105.4231,105.2602,105.3888,84660.0
2018-05-03 13:50:00,122.88,123.35,122.8,123.2,31691.0,105.3888,105.7919,105.3202,105.6633,31691.0
2018-05-03 14:00:00,123.17,123.5,122.95,123.5,34362.0,105.6375,105.9205,105.4488,105.9205,34362.0
2018-05-03 14:10:00,123.48,123.59,122.91,122.96,111240.0,105.9034,105.9977,105.4145,105.4574,111240.0
2018-05-03 14:20:00,122.96,123.16,122.9,123.11,58630.0,105.4574,105.6289,105.406,105.5861,58630.0
2018-05-03 14:30:00,123.14,123.39,123.03,123.28,194932.0,105.6118,105.8262,105.5175,105.7319,194932.0
2018-05-03 14:40:00,123.26,123.35,123.17,123.23,58486.0,105.7147,105.7919,105.6375,105.689,58486.0
2018-05-03 14:50:00,123.26,123.29,123.03,123.03,56981.0,105.7147,105.7404,105.5175,105.5175,56981.0
2018-05-03 15:00:00,123.06,123.09,122.96,122.98,149304.0,105.5432,105.5689,105.4574,105.4746,149304.0
2018-05-03 15:10:00,122.98,123.04,122.8,122.86,90596.0,105.4746,105.526,105.3202,105.3716,90596.0
2018-05-03 15:20:00,122.86,123.05,122.82,123.02,95323.0,105.3716,105.5346,105.3373,105.5089,95323.0
2018-05-03 15:30:00,123.03,123.15,122.9,122.95,201515.0,105.5175,105.6204,105.406,105.4488,201515.0
2018-05-03 15:40:00,122.94,122.95,122.72,122.74,114936.0,105.4403,105.4488,105.2516,105.2687,114936.0
2018-05-03 15:50:00,122.73,123.22,122.67,123.12,237755.0,105.2602,105.6804,105.2087,105.5946,237755.0
2018-05-04 09:30:00,122.5,122.89,122.09,122.38,44292.0,105.0629,105.3974,104.7113,104.96,44292.0
2018-05-04 09:40:00,122.53,122.58,121.97,122.26,44931.0,105.0886,105.1315,104.6083,104.8571,44931.0
2018-05-04 09:50:00,122.29,122.33,122.09,122.2,20518.0,104.8828,104.9171,104.7113,104.8056,20518.0
2018-05-04 10:00:00,122.2,123.04,122.19,123.03,21307.0,104.8056,105.526,104.797,105.5175,21307.0
2018-05-04 10:10:00,123.05,123.49,122.95,123.38,23580.0,105.5346,105.912,105.4488,105.8176,23580.0
2018-05-04 10:20:00,123.4,123.92,123.31,123.92,20330.0,105.8348,106.2808,105.7576,106.2808,20330.0
2018-05-04 10:30:00,123.9,124.25,123.76,124.25,42353.0,106.2636,106.5638,106.1435,106.5638,42353.0
2018-05-04 10:40:00,124.32,124.56,124.1,124.29,32405.0,106.6238,106.8297,106.4351,106.5981,32405.0
2018-05-04 10:50:00,124.26,124.34,124.13,124.13,37568.0,106.5724,106.641,106.4609,106.4609,37568.0
2018-05-04 11:00:00,124.14,124.31,124.11,124.17,32765.0,106.4694,106.6153,106.4437,106.4952,32765.0
2018-05-04 11:10:00,124.17,124.24,124.06,124.24,17200.0,106.4952,106.5552,106.4008,106.5552,17200.0
2018-05-04 11:20:00,124.23,124.83,124.19,124.83,23999.0,106.5466,107.0612,106.5123,107.0612,23999.0
2018-05-04 11:30:00,124.82,124.92,124.68,124.7,30434.0,107.0527,107.1384,106.9326,106.9497,30434.0
2018-05-04 11:40:00,124.68,124.88,124.57,124.61,27284.0,106.9326,107.1041,106.8382,106.8725,27284.0
2018-05-04 11:50:00,124.61,124.75,124.47,124.73,25498.0,106.8725,106.9926,106.7525,106.9755,25498.0
2018-05-04 12:00:00,124.73,124.99,124.66,124.96,18103.0,106.9755,107.1985,106.9154,107.1727,18103.0
2018-05-04 12:10:00,124.99,125.18,124.95,125.08,50037.0,107.1985,107.3614,107.1642,107.2756,50037.0
2018-05-04 12:20:00,125.1,125.27,125.06,125.18,14171.0,107.2928,107.4386,107.2585,107.3614,14171.0
2018-05-04 12:30:00,125.18,125.34,125.09,125.19,15311.0,107.3614,107.4986,107.2842,107.37,15311.0
2018-05-04 12:40:00,125.19,125.2,124.91,124.95,22129.0,107.37,107.3786,107.1298,107.1642,22129.0
2018-05-04 12:50:00,124.94,125.03,124.85,125.02,24452.0,107.1556,107.2328,107.0784,107.2242,24452.0
2018-05-04 13:00:00,125.01,125.27,124.95,125.27,26410.0,107.2156,107.4386,107.1642,107.4386,26410.0
2018-05-04 13:10:00,125.29,125.54,125.28,125.36,29784.0,107.4558,107.6702,107.4472,107.5158,29784.0
2018-05-04 13:20:00,125.39,125.74,125.39,125.5,40300.0,107.5415,107.8417,107.5415,107.6359,40300.0
2018-05-04 13:30:00,125.5,125.5,125.36,125.38,20956.0,107.6359,107.6359,107.5158,107.5329,20956.0
2018-05-04 13:40:00,125.4,125.42,125.29,125.35,32075.0,107.5501,107.5672,107.4558,107.5072,32075.0
2018-05-04 13:50:00,125.35,125.67,125.34,125.63,19557.0,107.5072,107.7817,107.4986,107.7474,19557.0
2018-05-04 14:00:00,125.61,125.61,125.45,125.55,24065.0,107.7302,107.7302,107.593,107.6787,24065.0
2018-05-04 14:10:00,125.54,125.58,125.45,125.53,23212.0,107.6702,107.7045,107.593,107.6616,23212.0
2018-05-04 14:20:00,125.55,125.85,125.55,125.85,22316.0,107.6787,107.936,107.6787,107.936,22316.0
2018-05-04 14:30:00,125.86,125.89,125.74,125.75,19277.0,107.9446,107.9703,107.8417,107.8503,19277.0
2018-05-04 14:40:00,125.73,125.93,125.73,125.78,22605.0,107.8331,108.0047,107.8331,107.876,22605.0
2018-05-04 14:50:00,125.8,125.85,125.72,125.75,34969.0,107.8932,107.936,107.8245,107.8503,34969.0
2018-05-04 15:00:00,125.75,125.81,125.67,125.71,39583.0,107.8503,107.9017,107.7817,107.816,39583.0
2018-05-04 15:10:00,125.71,125.78,125.67,125.7,27972.0,107.816,107.876,107.7817,107.8074,27972.0
2018-05-04 15:20:00,125.69,125.72,125.59,125.63,36589.0,107.7988,107.8245,107.7131,107.7474,36589.0
2018-05-04 15:30:00,125.64,125.67,125.34,125.34,75764.0,107.7559,107.7817,107.4986,107.4986,75764.0
2018-05-04 15:40:00,125.33,125.52,125.26,125.38,81397.0,107.4901,107.653,107.43,107.5329,81397.0
2018-05-04 15:50:00,125.38,125.4,125.11,125.38,151118.0,107.5329,107.5501,107.3014,107.5329,151118.0
2018-05-07 09:30:00,125.35,125.73,125.04,125.16,50889.0,107.5072,107.8331,107.2413,107.3443,50889.0
2018-05-07 09:40:00,125.15,125.5,125.02,125.5,24192.0,107.3357,107.6359,107.2242,107.6359,24192.0
2018-05-07 09:50:00,125.52,125.69,125.46,125.55,32408.0,107.653,107.7988,107.6016,107.6787,32408.0
2018-05-07 10:00:00,125.59,125.64,125.27,125.31,35536.0,107.7131,107.7559,107.4386,107.4729,35536.0
2018-05-07 10:10:00,125.3,125.32,124.93,124.93,29784.0,107.4643,107.4815,107.147,107.147,29784.0
2018-05-07 10:20:00,124.94,125.32,124.94,125.32,30166.0,107.1556,107.4815,107.1556,107.4815,30166.0
2018-05-07 10:30:00,125.33,125.36,124.88,124.96,26028.0,107.4901,107.5158,107.1041,107.1727,26028.0
2018-05-07 10:40:00,125.0,125.26,124.96,125.0,29820.0,107.207,107.43,107.1727,107.207,29820.0
2018-05-07 10:50:00,125.03,125.2,124.95,125.2,40501.0,107.2328,107.3786,107.1642,107.3786,40501.0
2018-05-07 11:00:00,125.21,125.46,125.04,125.46,31295.0,107.3871,107.6016,107.2413,107.6016,31295.0
2018-05-07 11:10:00,125.43,125.53,125.31,125.46,37580.0,107.5758,107.6616,107.4729,107.6016,37580.0
2018-05-07 11:20:00,125.46,125.59,125.36,125.59,26192.0,107.6016,107.7131,107.5158,107.7131,26192.0
2018-05-07 11:30:00,125.62,125.73,125.39,125.4,25330.0,107.7388,107.8331,107.5415,107.5501,25330.0
2018-05-07 11:40:00,125.38,125.4,125.17,125.33,24539.0,107.5329,107.5501,107.3528,107.4901,24539.0
2018-05-07 11:50:00,125.36,125.56,125.31,125.51,19810.0,107.5158,107.6873,107.4729,107.6444,19810.0
2018-05-07 12:00:00,125.55,125.62,125.27,125.46,44097.0,107.6787,107.7388,107.4386,107.6016,44097.0
2018-05-07 12:10:00,125.53,125.61,125.44,125.49,15563.0,107.6616,107.7302,107.5844,107.6273,15563.0
2018-05-07 12:20:00,125.5,125.54,125.33,125.52,21157.0,107.6359,107.6702,107.4901,107.653,21157.0
2018-05-07 12:30:00,125.5,125.53,125.43,125.48,9801.0,107.6359,107.6616,107.5758,107.6187,9801.0
2018-05-07 12:40:00,125.52,125.56,125.36,125.46,15110.0,107.653,107.6873,107.5158,107.6016,15110.0
2018-05-07 12:50:00,125.46,125.52,125.44,125.44,15927.0,107.6016,107.653,107.5844,107.5844,15927.0
2018-05-07 13:00:00,125.48,125.53,125.34,125.35,23572.0,107.6187,107.6616,107.4986,107.5072,23572.0
2018-05-07 13:10:00,125.38,125.48,125.37,125.44,16448.0,107.5329,107.6187,107.5244,107.5844,16448.0
2018-05-07 13:20:00,125.43,125.52,125.43,125.47,15982.0,107.5758,107.653,107.5758,107.6101,15982.0
2018-05-07 13:30:00,125.5,125.6,125.41,125.51,20115.0,107.6359,107.7216,107.5587,107.6444,20115.0
2018-05-07 13:40:00,125.51,125.61,125.5,125.5,16780.0,107.6444,107.7302,107.6359,107.6359,16780.0
2018-05-07 13:50:00,125.51,125.6,125.49,125.55,13842.0,107.6444,107.7216,107.6273,107.6787,13842.0
2018-05-07 14:00:00,125.52,125.61,125.52,125.6,15803.0,107.653,107.7302,107.653,107.7216,15803.0
2018-05-07 14:10:00,125.61,125.64,125.55,125.6,29564.0,107.7302,107.7559,107.6787,107.7216,29564.0
2018-05-07 14:20:00,125.6,125.62,125.53,125.6,31967.0,107.7216,107.7388,107.6616,107.7216,31967.0
2018-05-07 14:30:00,125.6,125.86,125.59,125.75,24939.0,107.7216,107.9446,107.7131,107.8503,24939.0
2018-05-07 14:40:00,125.78,125.83,125.63,125.63,59823.0,107.876,107.9189,107.7474,107.7474,59823.0
2018-05-07 14:50:00,125.67,125.68,125.38,125.5,36381.0,107.7817,107.7902,107.5329,107.6359,36381.0
2018-05-07 15:00:00,125.5,125.61,125.47,125.56,24322.0,107.6359,107.7302,107.6101,107.6873,24322.0
2018-05-07 15:10:00,125.56,125.6,125.11,125.19,37297.0,107.6873,107.7216,107.3014,107.37,37297.0
2018-05-07 15:20:00,125.2,125.21,125.02,125.16,42811.0,107.3786,107.3871,107.2242,107.3443,42811.0
2018-05-07 15:30:00,125.14,125.46,125.12,125.46,47096.0,107.3271,107.6016,107.31,107.6016,47096.0
2018-05-07 15:40:00,125.44,125.65,125.42,125.62,70913.0,107.5844,107.7645,107.5672,107.7388,70913.0
2018-05-07 15:50:00,125.63,125.65,125.44,125.57,92418.0,107.7474,107.7645,107.5844,107.6959,92418.0
2018-05-08 09:30:00,125.6,125.67,125.04,125.16,32572.0,107.7216,107.7817,107.2413,107.3443,32572.0
2018-05-08 09:40:00,125.17,125.28,124.94,124.94,15644.0,107.3528,107.4472,107.1556,107.1556,15644.0
2018-05-08 09:50:00,124.95,125.13,124.85,125.03,17928.0,107.1642,107.3185,107.0784,107.2328,17928.0
2018-05-08 10:00:00,125.1,125.27,125.0,125.2,19427.0,107.2928,107.4386,107.207,107.3786,19427.0
2018-05-08 10:10:00,125.17,125.21,124.93,125.12,23845.0,107.3528,107.3871,107.147,107.31,23845.0
2018-05-08 10:20:00,125.09,125.26,124.93,125.25,24540.0,107.2842,107.43,107.147,107.4214,24540.0
2018-05-08 10:30:00,125.23,125.66,125.2,125.58,17415.0,107.4043,107.7731,107.3786,107.7045,17415.0
2018-05-08 10:40:00,125.6,125.66,125.46,125.55,24054.0,107.7216,107.7731,107.6016,107.6787,24054.0
2018-05-08 10:50:00,125.56,125.74,125.47,125.56,14724.0,107.6873,107.8417,107.6101,107.6873,14724.0
2018-05-08 11:00:00,125.52,125.53,125.39,125.4,17285.0,107.653,107.6616,107.5415,107.5501,17285.0
2018-05-08 11:10:00,125.4,126.03,125.39,125.81,28313.0,107.5501,108.0904,107.5415,107.9017,28313.0
2018-05-08 11:20:00,125.83,126.01,125.68,125.78,30042.0,107.9189,108.0733,107.7902,107.876,30042.0
2018-05-08 11:30:00,125.78,125.79,125.45,125.47,24274.0,107.876,107.8846,107.593,107.6101,24274.0
2018-05-08 11:40:00,125.47,125.87,125.43,125.74,18672.0,107.6101,107.9532,107.5758,107.8417,18672.0
2018-05-08 11:50:00,125.73,125.93,125.69,125.75,14983.0,107.8331,108.0047,107.7988,107.8503,14983.0
2018-05-08 12:00:00,125.8,125.84,125.64,125.72,18102.0,107.8932,107.9275,107.7559,107.8245,18102.0
2018-05-08 12:10:00,125.68,125.72,125.59,125.65,14808.0,107.7902,107.8245,107.7131,107.7645,14808.0
2018-05-08 12:20:00,125.68,125.68,125.42,125.44,23630.0,107.7902,107.7902,107.5672,107.5844,23630.0
2018-05-08 12:30:00,125.45,125.66,125.44,125.64,26802.0,107.593,107.7731,107.5844,107.7559,26802.0
2018-05-08 12:40:00,125.65,125.72,125.59,125.7,22374.0,107.7645,107.8245,107.7131,107.8074,22374.0
2018-05-08 12:50:00,125.71,125.76,125.45,125.58,13657.0,107.816,107.8589,107.593,107.7045,13657.0
2018-05-08 13:00:00,125.56,125.78,125.54,125.7,16401.0,107.6873,107.876,107.6702,107.8074,16401.0
2018-05-08 13:10:00,125.69,125.72,125.6,125.61,21121.0,107.7988,107.8245,107.7216,107.7302,21121.0
2018-05-08 13:20:00,125.63,125.79,125.48,125.72,22572.0,107.7474,107.8846,107.6187,107.8245,22572.0
2018-05-08 13:30:00,125.74,125.76,125.53,125.6,35358.0,107.8417,107.8589,107.6616,107.7216,35358.0
2018-05-08 13:40:00,125.58,125.72,125.57,125.64,37113.0,107.7045,107.8245,107.6959,107.7559,37113.0
2018-05-08 13:50:00,125.64,125.68,125.36,125.44,21493.0,107.7559,107.7902,107.5158,107.5844,21493.0
2018-05-08 14:00:00,125.47,125.55,125.41,125.41,16181.0,107.6101,107.6787,107.5587,107.5587,16181.0
2018-05-08 14:10:00,125.41,125.5,125.28,125.35,40825.0,107.5587,107.6359,107.4472,107.5072,40825.0
2018-05-08 14:20:00,125.34,125.72,125.27,125.46,55781.0,107.4986,107.8245,107.4386,107.6016,55781.0
2018-05-08 14:30:00,125.46,125.51,125.19,125.19,36160.0,107.6016,107.6444,107.37,107.37,36160.0
2018-05-08 14:40:00,125.19,125.23,124.95,125.2,24554.0,107.37,107.4043,107.1642,107.3786,24554.0
2018-05-08 14:50:00,125.19,125.41,125.16,125.27,25675.0,107.37,107.5587,107.3443,107.4386,25675.0
2018-05-08 15:00:00,125.22,125.51,125.12,125.49,17272.0,107.3957,107.6444,107.31,107.6273,17272.0
2018-05-08 15:10:00,125.47,125.56,125.36,125.5,32391.0,107.6101,107.6873,107.5158,107.6359,32391.0
2018-05-08 15:20:00,125.53,125.6,125.46,125.53,23240.0,107.6616,107.7216,107.6016,107.6616,23240.0
2018-05-08 15:30:00,125.55,125.75,125.54,125.63,37399.0,107.6787,107.8503,107.6702,107.7474,37399.0
2018-05-08 15:40:00,125.64,125.68,125.52,125.54,44868.0,107.7559,107.7902,107.653,107.6702,44868.0
2018-05-08 15:50:00,125.54,125.78,125.54,125.77,107666.0,107.6702,107.876,107.6702,107.8674,107666.0
2018-05-09 09:30:00,126.09,126.44,125.87,125.95,276372.0,108.1419,108.4421,107.9532,108.0218,276372.0
2018-05-09 09:40:00,125.99,126.4,125.88,126.38,42953.0,108.0561,108.4078,107.9618,108.3906,42953.0
2018-05-09 09:50:00,126.4,126.4,125.99,126.16,16696.0,108.4078,108.4078,108.0561,108.2019,16696.0
2018-05-09 10:00:00,126.11,126.46,126.0,126.38,53928.0,108.159,108.4592,108.0647,108.3906,53928.0
2018-05-09 10:10:00,126.39,126.46,126.21,126.39,26124.0,108.3992,108.4592,108.2448,108.3992,26124.0
2018-05-09 10:20:00,126.38,126.5,126.21,126.23,29239.0,108.3906,108.4935,108.2448,108.262,29239.0
2018-05-09 10:30:00,126.25,126.42,126.2,126.3,24473.0,108.2791,108.4249,108.2362,108.322,24473.0
2018-05-09 10:40:00,126.31,126.42,126.23,126.26,26761.0,108.3306,108.4249,108.262,108.2877,26761.0
2018-05-09 10:50:00,126.23,126.38,126.0,126.07,35964.0,108.262,108.3906,108.0647,108.1247,35964.0
2018-05-09 11:00:00,126.07,126.27,126.06,126.27,22844.0,108.1247,108.2963,108.1161,108.2963,22844.0
2018-05-09 11:10:00,126.27,126.32,126.19,126.19,19126.0,108.2963,108.3391,108.2276,108.2276,19126.0
2018-05-09 11:20:00,126.21,126.4,126.18,126.29,33149.0,108.2448,108.4078,108.2191,108.3134,33149.0
2018-05-09 11:30:00,126.3,126.42,126.24,126.41,18546.0,108.322,108.4249,108.2705,108.4163,18546.0
2018-05-09 11:40:00,126.43,126.47,126.32,126.41,11236.0,108.4335,108.4678,108.3391,108.4163,11236.0
2018-05-09 11:50:00,126.41,126.5,126.33,126.5,20215.0,108.4163,108.4935,108.3477,108.4935,20215.0
2018-05-09 12:00:00,126.51,126.59,126.41,126.43,16655.0,108.5021,108.5707,108.4163,108.4335,16655.0
2018-05-09 12:10:00,126.4,126.48,126.33,126.41,11853.0,108.4078,108.4764,108.3477,108.4163,11853.0
2018-05-09 12:20:00,126.42,126.79,126.42,126.79,25559.0,108.4249,108.7422,108.4249,108.7422,25559.0
2018-05-09 12:30:00,126.8,126.92,126.71,126.75,15641.0,108.7508,108.8537,108.6736,108.7079,15641.0
2018-05-09 12:40:00,126.75,127.13,126.72,127.13,18611.0,108.7079,109.0338,108.6822,109.0338,18611.0
2018-05-09 12:50:00,127.15,127.29,127.06,127.12,20098.0,109.051,109.1711,108.9738,109.0253,20098.0
2018-05-09 13:00:00,127.14,127.36,127.14,127.35,13013.0,109.0424,109.2311,109.0424,109.2225,13013.0
2018-05-09 13:10:00,127.37,127.39,127.21,127.28,14662.0,109.2397,109.2568,109.1025,109.1625,14662.0
2018-05-09 13:20:00,127.28,127.55,127.28,127.55,14389.0,109.1625,109.3941,109.1625,109.3941,14389.0
2018-05-09 13:30:00,127.59,127.76,127.56,127.68,45425.0,109.4284,109.5742,109.4026,109.5056,45425.0
2018-05-09 13:40:00,127.7,127.73,127.54,127.68,15007.0,109.5227,109.5484,109.3855,109.5056,15007.0
2018-05-09 13:50:00,127.71,127.83,127.71,127.83,37109.0,109.5313,109.6342,109.5313,109.6342,37109.0
2018-05-09 14:00:00,127.84,127.87,127.64,127.71,17237.0,109.6428,109.6685,109.4712,109.5313,17237.0
2018-05-09 14:10:00,127.7,127.92,127.68,127.86,29119.0,109.5227,109.7114,109.5056,109.6599,29119.0
2018-05-09 14:20:00,127.86,127.87,127.63,127.71,26132.0,109.6599,109.6685,109.4627,109.5313,26132.0
2018-05-09 14:30:00,127.71,127.88,127.58,127.84,35966.0,109.5313,109.6771,109.4198,109.6428,35966.0
2018-05-09 14:40:00,127.86,127.87,127.72,127.85,22741.0,109.6599,109.6685,109.5399,109.6514,22741.0
2018-05-09 14:50:00,127.86,127.92,127.47,127.48,121963.0,109.6599,109.7114,109.3254,109.334,121963.0
2018-05-09 15:00:00,127.46,127.54,127.38,127.48,37250.0,109.3169,109.3855,109.2483,109.334,37250.0
2018-05-09 15:10:00,127.5,127.5,127.14,127.19,52347.0,109.3512,109.3512,109.0424,109.0853,52347.0
2018-05-09 15:20:00,127.2,127.27,127.12,127.13,76364.0,109.0939,109.1539,109.0253,109.0338,76364.0
2018-05-09 15:30:00,127.14,127.19,126.99,127.0,88568.0,109.0424,109.0853,108.9138,108.9223,88568.0
2018-05-09 15:40:00,127.0,127.04,126.88,126.93,101879.0,108.9223,108.9567,108.8194,108.8623,101879.0
2018-05-09 15:50:00,126.93,127.04,126.9,127.03,271458.0,108.8623,108.9567,108.8366,108.9481,271458.0
2018-05-10 09:30:00,127.49,127.69,127.2,127.55,25667.0,109.3426,109.5141,109.0939,109.3941,25667.0
2018-05-10 09:40:00,127.41,127.42,127.06,127.23,17938.0,109.274,109.2826,108.9738,109.1196,17938.0
2018-05-10 09:50:00,127.26,127.31,127.18,127.18,20360.0,109.1453,109.1882,109.0767,109.0767,20360.0
2018-05-10 10:00:00,127.18,127.25,127.08,127.17,22727.0,109.0767,109.1368,108.991,109.0681,22727.0
2018-05-10 10:10:00,127.17,127.22,127.03,127.06,35038.0,109.0681,109.111,108.9481,108.9738,35038.0
2018-05-10 10:20:00,127.06,127.14,127.03,127.11,60975.0,108.9738,109.0424,108.9481,109.0167,60975.0
2018-05-10 10:30:00,127.09,127.12,127.03,127.09,43235.0,108.9995,109.0253,108.9481,108.9995,43235.0
2018-05-10 10:40:00,127.09,127.44,127.06,127.44,79133.0,108.9995,109.2997,108.9738,109.2997,79133.0
2018-05-10 10:50:00,127.46,127.46,127.14,127.21,26928.0,109.3169,109.3169,109.0424,109.1025,26928.0
2018-05-10 11:00:00,127.23,127.26,127.06,127.14,27924.0,109.1196,109.1453,108.9738,109.0424,27924.0
2018-05-10 11:10:00,127.13,127.15,126.99,127.02,20589.0,109.0338,109.051,108.9138,108.9395,20589.0
2018-05-10 11:20:00,127.01,127.06,126.9,126.98,44488.0,108.9309,108.9738,108.8366,108.9052,44488.0
2018-05-10 11:30:00,126.99,127.17,126.97,127.05,35569.0,108.9138,109.0681,108.8966,108.9652,35569.0
2018-05-10 11:40:00,127.05,127.09,127.0,127.05,28693.0,108.9652,108.9995,108.9223,108.9652,28693.0
2018-05-10 11:50:00,127.05,127.06,126.96,126.99,31167.0,108.9652,108.9738,108.888,108.9138,31167.0
2018-05-10 12:00:00,126.99,127.04,126.96,127.01,52014.0,108.9138,108.9567,108.888,108.9309,52014.0
2018-05-10 12:10:00,127.01,127.28,127.0,127.18,47653.0,108.9309,109.1625,108.9223,109.0767,47653.0
2018-05-10 12:20:00,127.18,127.25,127.17,127.23,44036.0,109.0767,109.1368,109.0681,109.1196,44036.0
2018-05-10 12:30:00,127.22,127.24,127.18,127.19,31558.0,109.111,109.1282,109.0767,109.0853,31558.0
2018-05-10 12:40:00,127.18,127.21,127.17,127.19,31849.0,109.0767,109.1025,109.0681,109.0853,31849.0
2018-05-10 12:50:00,127.2,127.43,127.16,127.43,54215.0,109.0939,109.2911,109.0596,109.2911,54215.0
2018-05-10 13:00:00,127.43,127.7,127.43,127.57,17225.0,109.2911,109.5227,109.2911,109.4112,17225.0
2018-05-10 13:10:00,127.59,127.68,127.57,127.59,29846.0,109.4284,109.5056,109.4112,109.4284,29846.0
2018-05-10 13:20:00,127.6,127.64,127.48,127.48,55411.0,109.4369,109.4712,109.334,109.334,55411.0
2018-05-10 13:30:00,127.47,127.52,127.38,127.43,33374.0,109.3254,109.3683,109.2483,109.2911,33374.0
2018-05-10 13:40:00,127.45,127.45,127.34,127.38,19209.0,109.3083,109.3083,109.214,109.2483,19209.0
2018-05-10 13:50:00,127.38,127.46,127.37,127.45,19194.0,109.2483,109.3169,109.2397,109.3083,19194.0
2018-05-10 14:00:00,127.45,127.47,127.3,127.4,41729.0,109.3083,109.3254,109.1796,109.2654,41729.0
2018-05-10 14:10:00,127.41,127.7,127.39,127.58,69699.0,109.274,109.5227,109.2568,109.4198,69699.0
2018-05-10 14:20:00,127.58,127.63,127.51,127.55,17759.0,109.4198,109.4627,109.3598,109.3941,17759.0
2018-05-10 14:30:00,127.58,127.6,127.14,127.15,21722.0,109.4198,109.4369,109.0424,109.051,21722.0
2018-05-10 14:40:00,127.14,127.19,127.07,127.14,77829.0,109.0424,109.0853,108.9824,109.0424,77829.0
2018-05-10 14:50:00,127.14,127.14,126.95,127.0,57142.0,109.0424,109.0424,108.8795,108.9223,57142.0
2018-05-10 15:00:00,127.0,127.09,126.84,126.9,67219.0,108.9223,108.9995,108.7851,108.8366,67219.0
2018-05-10 15:10:00,126.91,126.93,126.78,126.85,62096.0,108.8452,108.8623,108.7337,108.7937,62096.0
2018-05-10 15:20:00,126.85,126.89,126.78,126.85,58710.0,108.7937,108.828,108.7337,108.7937,58710.0
2018-05-10 15:30:00,126.85,127.0,126.8,126.89,109887.0,108.7937,108.9223,108.7508,108.828,109887.0
2018-05-10 15:40:00,126.9,127.24,126.89,127.24,84998.0,108.8366,109.1282,108.828,109.1282,84998.0
2018-05-10 15:50:00,127.23,127.46,127.23,127.39,168025.0,109.1196,109.3169,109.1196,109.2568,168025.0
2018-05-11 09:30:00,127.58,127.58,126.85,126.98,41556.0,109.4198,109.4198,108.7937,108.9052,41556.0
2018-05-11 09:40:00,126.88,126.99,126.61,126.84,14507.0,108.8194,108.9138,108.5879,108.7851,14507.0
2018-05-11 09:50:00,126.84,127.14,126.82,127.14,15466.0,108.7851,109.0424,108.768,109.0424,15466.0
2018-05-11 10:00:00,127.23,127.34,127.05,127.15,19183.0,109.1196,109.214,108.9652,109.051,19183.0
2018-05-11 10:10:00,127.16,127.27,127.04,127.06,13861.0,109.0596,109.1539,108.9567,108.9738,13861.0
2018-05-11 10:20:00,127.08,127.34,127.05,127.23,15272.0,108.991,109.214,108.9652,109.1196,15272.0
2018-05-11 10:30:00,127.21,127.52,127.1,127.32,20169.0,109.1025,109.3683,109.0081,109.1968,20169.0
2018-05-11 10:40:00,127.35,127.48,127.29,127.42,11674.0,109.2225,109.334,109.1711,109.2826,11674.0
2018-05-11 10:50:00,127.42,127.61,127.42,127.61,14450.0,109.2826,109.4455,109.2826,109.4455,14450.0
2018-05-11 11:00:00,127.6,127.75,127.5,127.5,14562.0,109.4369,109.5656,109.3512,109.3512,14562.0
2018-05-11 11:10:00,127.5,127.52,127.3,127.34,16866.0,109.3512,109.3683,109.1796,109.214,16866.0
2018-05-11 11:20:00,127.33,127.55,127.27,127.44,14277.0,109.2054,109.3941,109.1539,109.2997,14277.0
2018-05-11 11:30:00,127.44,127.46,127.17,127.3,14170.0,109.2997,109.3169,109.0681,109.1796,14170.0
2018-05-11 11:40:00,127.28,127.43,127.26,127.39,12562.0,109.1625,109.2911,109.1453,109.2568,12562.0
2018-05-11 11:50:00,127.39,127.61,127.39,127.59,10107.0,109.2568,109.4455,109.2568,109.4284,10107.0
2018-05-11 12:00:00,127.62,127.77,127.62,127.73,9606.0,109.4541,109.5827,109.4541,109.5484,9606.0
2018-05-11 12:10:00,127.71,127.71,127.4,127.46,10174.0,109.5313,109.5313,109.2654,109.3169,10174.0
2018-05-11 12:20:00,127.48,127.52,127.28,127.31,11931.0,109.334,109.3683,109.1625,109.1882,11931.0
2018-05-11 12:30:00,127.36,127.53,127.33,127.47,14674.0,109.2311,109.3769,109.2054,109.3254,14674.0
2018-05-11 12:40:00,127.5,127.61,127.43,127.59,9832.0,109.3512,109.4455,109.2911,109.4284,9832.0
2018-05-11 12:50:00,127.62,127.78,127.56,127.76,27060.0,109.4541,109.5913,109.4026,109.5742,27060.0
2018-05-11 13:00:00,127.75,127.91,127.74,127.84,22698.0,109.5656,109.7028,109.557,109.6428,22698.0
2018-05-11 13:10:00,127.85,127.89,127.76,127.79,21345.0,109.6514,109.6857,109.5742,109.5999,21345.0
2018-05-11 13:20:00,127.76,127.83,127.73,127.83,13238.0,109.5742,109.6342,109.5484,109.6342,13238.0
2018-05-11 13:30:00,127.81,127.82,127.61,127.61,17346.0,109.617,109.6256,109.4455,109.4455,17346.0
2018-05-11 13:40:00,127.61,127.66,127.5,127.57,17563.0,109.4455,109.4884,109.3512,109.4112,17563.0
2018-05-11 13:50:00,127.57,127.8,127.57,127.76,24830.0,109.4112,109.6085,109.4112,109.5742,24830.0
2018-05-11 14:00:00,127.77,127.77,127.54,127.64,16972.0,109.5827,109.5827,109.3855,109.4712,16972.0
2018-05-11 14:10:00,127.64,127.76,127.61,127.74,12160.0,109.4712,109.5742,109.4455,109.557,12160.0
2018-05-11 14:20:00,127.75,127.88,127.75,127.85,16401.0,109.5656,109.6771,109.5656,109.6514,16401.0
2018-05-11 14:30:00,127.83,127.84,127.73,127.77,14373.0,109.6342,109.6428,109.5484,109.5827,14373.0
2018-05-11 14:40:00,127.8,127.81,127.56,127.65,20433.0,109.6085,109.617,109.4026,109.4798,20433.0
2018-05-11 14:50:00,127.64,127.65,127.47,127.61,19787.0,109.4712,109.4798,109.3254,109.4455,19787.0
2018-05-11 15:00:00,127.61,127.63,127.49,127.6,16503.0,109.4455,109.4627,109.3426,109.4369,16503.0
2018-05-11 15:10:00,127.58,127.65,127.32,127.38,34472.0,109.4198,109.4798,109.1968,109.2483,34472.0
2018-05-11 15:20:00,127.4,127.42,127.27,127.29,35282.0,109.2654,109.2826,109.1539,109.1711,35282.0
2018-05-11 15:30:00,127.29,127.48,127.23,127.42,52126.0,109.1711,109.334,109.1196,109.2826,52126.0
2018-05-11 15:40:00,127.42,127.42,127.29,127.36,35521.0,109.2826,109.2826,109.1711,109.2311,35521.0
2018-05-11 15:50:00,127.36,127.4,127.07,127.34,205770.0,109.2311,109.2654,108.9824,109.214,205770.0
2018-05-14 09:30:00,127.56,127.67,126.78,126.78,37528.0,109.4026,109.497,108.7337,108.7337,37528.0
2018-05-14 09:40:00,126.87,126.98,126.45,126.93,24453.0,108.8109,108.9052,108.4506,108.8623,24453.0
2018-05-14 09:50:00,126.92,127.2,126.91,127.11,19941.0,108.8537,109.0939,108.8452,109.0167,19941.0
2018-05-14 10:00:00,127.15,127.48,127.14,127.46,15782.0,109.051,109.334,109.0424,109.3169,15782.0
2018-05-14 10:10:00,127.45,127.55,127.22,127.32,15060.0,109.3083,109.3941,109.111,109.1968,15060.0
2018-05-14 10:20:00,127.3,127.42,127.28,127.36,8960.0,109.1796,109.2826,109.1625,109.2311,8960.0
2018-05-14 10:30:00,127.44,127.73,127.44,127.63,14911.0,109.2997,109.5484,109.2997,109.4627,14911.0
2018-05-14 10:40:00,127.6,127.69,127.43,127.49,10290.0,109.4369,109.5141,109.2911,109.3426,10290.0
2018-05-14 10:50:00,127.49,127.51,127.12,127.12,11842.0,109.3426,109.3598,109.0253,109.0253,11842.0
2018-05-14 11:00:00,127.17,127.45,127.1,127.45,25212.0,109.0681,109.3083,109.0081,109.3083,25212.0
2018-05-14 11:10:00,127.47,127.56,127.42,127.5,14796.0,109.3254,109.4026,109.2826,109.3512,14796.0
2018-05-14 11:20:00,127.46,127.58,127.31,127.31,12119.0,109.3169,109.4198,109.1882,109.1882,12119.0
2018-05-14 11:30:00,127.28,127.48,127.24,127.34,19910.0,109.1625,109.334,109.1282,109.214,19910.0
2018-05-14 11:40:00,127.31,127.35,127.12,127.12,18373.0,109.1882,109.2225,109.0253,109.0253,18373.0
2018-05-14 11:50:00,127.11,127.28,127.09,127.15,22404.0,109.0167,109.1625,108.9995,109.051,22404.0
2018-05-14 12:00:00,127.16,127.45,127.12,127.21,15599.0,109.0596,109.3083,109.0253,109.1025,15599.0
2018-05-14 12:10:00,127.21,127.27,127.08,127.14,13718.0,109.1025,109.1539,108.991,109.0424,13718.0
2018-05-14 12:20:00,127.12,127.32,127.12,127.28,13103.0,109.0253,109.1968,109.0253,109.1625,13103.0
2018-05-14 12:30:00,127.28,127.29,127.1,127.1,31584.0,109.1625,109.1711,109.0081,109.0081,31584.0
2018-05-14 12:40:00,127.1,127.15,126.95,126.98,26366.0,109.0081,109.051,108.8795,108.9052,26366.0
2018-05-14 12:50:00,126.99,127.07,126.8,126.87,20410.0,108.9138,108.9824,108.7508,108.8109,20410.0
2018-05-14 13:00:00,126.84,126.84,126.69,126.8,13906.0,108.7851,108.7851,108.6565,108.7508,13906.0
2018-05-14 13:10:00,126.79,126.81,126.48,126.53,25361.0,108.7422,108.7594,108.4764,108.5192,25361.0
2018-05-14 13:20:00,126.55,126.73,126.54,126.58,33563.0,108.5364,108.6908,108.5278,108.5621,33563.0
2018-05-14 13:30:00,126.6,127.02,126.42,126.84,41616.0,108.5793,108.9395,108.4249,108.7851,41616.0
2018-05-14 13:40:00,126.83,126.83,126.6,126.65,16273.0,108.7765,108.7765,108.5793,108.6222,16273.0
2018-05-14 13:50:00,126.64,126.67,126.54,126.56,29991.0,108.6136,108.6393,108.5278,108.545,29991.0
2018-05-14 14:00:00,126.58,126.63,126.31,126.33,28313.0,108.5621,108.605,108.3306,108.3477,28313.0
2018-05-14 14:10:00,126.33,126.43,126.23,126.32,20901.0,108.3477,108.4335,108.262,108.3391,20901.0
2018-05-14 14:20:00,126.31,126.58,126.22,126.57,20962.0,108.3306,108.5621,108.2534,108.5536,20962.0
2018-05-14 14:30:00,126.55,126.75,126.53,126.73,18977.0,108.5364,108.7079,108.5192,108.6908,18977.0
2018-05-14 14:40:00,126.72,126.72,126.63,126.66,13370.0,108.6822,108.6822,108.605,108.6307,13370.0
2018-05-14 14:50:00,126.64,126.77,126.61,126.75,60442.0,108.6136,108.7251,108.5879,108.7079,60442.0
2018-05-14 15:00:00,126.77,126.78,126.63,126.68,28672.0,108.7251,108.7337,108.605,108.6479,28672.0
2018-05-14 15:10:00,126.73,126.93,126.7,126.9,31237.0,108.6908,108.8623,108.665,108.8366,31237.0
2018-05-14 15:20:00,126.9,126.9,126.79,126.84,23605.0,108.8366,108.8366,108.7422,108.7851,23605.0
2018-05-14 15:30:00,126.85,126.86,126.65,126.66,37996.0,108.7937,108.8023,108.6222,108.6307,37996.0
2018-05-14 15:40:00,126.67,126.68,126.53,126.54,49037.0,108.6393,108.6479,108.5192,108.5278,49037.0
2018-05-14 15:50:00,126.53,126.68,126.26,126.68,141129.0,108.5192,108.6479,108.2877,108.6479,141129.0
2018-05-15 09:30:00,125.73,126.04,125.48,125.48,56860.0,107.8331,108.099,107.6187,107.6187,56860.0
2018-05-15 09:40:00,125.55,125.75,125.28,125.56,41892.0,107.6787,107.8503,107.4472,107.6873,41892.0
2018-05-15 09:50:00,125.57,125.72,125.39,125.57,35768.0,107.6959,107.8245,107.5415,107.6959,35768.0
2018-05-15 10:00:00,125.54,125.97,125.52,125.87,26433.0,107.6702,108.039,107.653,107.9532,26433.0
2018-05-15 10:10:00,125.9,126.18,125.86,126.14,29024.0,107.9789,108.2191,107.9446,108.1848,29024.0
2018-05-15 10:20:00,126.18,126.43,126.18,126.24,33447.0,108.2191,108.4335,108.2191,108.2705,33447.0
2018-05-15 10:30:00,126.21,126.52,126.21,126.4,12715.0,108.2448,108.5107,108.2448,108.4078,12715.0
2018-05-15 10:40:00,126.29,126.31,125.94,126.05,17564.0,108.3134,108.3306,108.0132,108.1076,17564.0
2018-05-15 10:50:00,126.07,126.08,125.75,125.81,19557.0,108.1247,108.1333,107.8503,107.9017,19557.0
2018-05-15 11:00:00,125.85,126.17,125.85,126.07,15577.0,107.936,108.2105,107.936,108.1247,15577.0
2018-05-15 11:10:00,126.11,126.2,126.01,126.18,11936.0,108.159,108.2362,108.0733,108.2191,11936.0
2018-05-15 11:20:00,126.14,126.3,126.07,126.18,11573.0,108.1848,108.322,108.1247,108.2191,11573.0
2018-05-15 11:30:00,126.15,126.36,126.15,126.24,15813.0,108.1933,108.3734,108.1933,108.2705,15813.0
2018-05-15 11:40:00,126.29,126.44,126.09,126.42,14142.0,108.3134,108.4421,108.1419,108.4249,14142.0
2018-05-15 11:50:00,126.45,126.5,126.08,126.08,25454.0,108.4506,108.4935,108.1333,108.1333,25454.0
2018-05-15 12:00:00,126.04,126.28,125.95,126.11,35608.0,108.099,108.3048,108.0218,108.159,35608.0
2018-05-15 12:10:00,126.09,126.25,126.01,126.23,22569.0,108.1419,108.2791,108.0733,108.262,22569.0
2018-05-15 12:20:00,126.24,126.29,126.12,126.15,17573.0,108.2705,108.3134,108.1676,108.1933,17573.0
2018-05-15 12:30:00,126.23,126.48,126.2,126.43,70510.0,108.262,108.4764,108.2362,108.4335,70510.0
2018-05-15 12:40:00,126.43,126.59,126.31,126.51,76285.0,108.4335,108.5707,108.3306,108.5021,76285.0
2018-05-15 12:50:00,126.53,126.6,126.44,126.46,39807.0,108.5192,108.5793,108.4421,108.4592,39807.0
2018-05-15 13:00:00,126.45,126.49,126.27,126.3,16206.0,108.4506,108.4849,108.2963,108.322,16206.0
2018-05-15 13:10:00,126.32,126.48,126.27,126.48,10113.0,108.3391,108.4764,108.2963,108.4764,10113.0
2018-05-15 13:20:00,126.48,126.6,126.41,126.54,16807.0,108.4764,108.5793,108.4163,108.5278,16807.0
2018-05-15 13:30:00,126.51,126.6,126.47,126.58,13759.0,108.5021,108.5793,108.4678,108.5621,13759.0
2018-05-15 13:40:00,126.55,126.73,126.52,126.73,9945.0,108.5364,108.6908,108.5107,108.6908,9945.0
2018-05-15 13:50:00,126.75,126.75,126.36,126.48,27965.0,108.7079,108.7079,108.3734,108.4764,27965.0
2018-05-15 14:00:00,126.46,126.62,126.41,126.5,20788.0,108.4592,108.5964,108.4163,108.4935,20788.0
2018-05-15 14:10:00,126.57,126.69,126.55,126.69,15383.0,108.5536,108.6565,108.5364,108.6565,15383.0
2018-05-15 14:20:00,126.66,126.74,126.41,126.73,37121.0,108.6307,108.6994,108.4163,108.6908,37121.0
2018-05-15 14:30:00,126.74,127.13,126.68,126.95,19309.0,108.6994,109.0338,108.6479,108.8795,19309.0
2018-05-15 14:40:00,126.94,126.94,126.84,126.86,10110.0,108.8709,108.8709,108.7851,108.8023,10110.0
2018-05-15 14:50:00,126.86,127.01,126.84,126.91,12083.0,108.8023,108.9309,108.7851,108.8452,12083.0
2018-05-15 15:00:00,126.97,126.98,126.83,126.84,13332.0,108.8966,108.9052,108.7765,108.7851,13332.0
2018-05-15 15:10:00,126.86,129.51,126.62,126.66,287671.0,108.8023,111.0751,108.5964,108.6307,287671.0
2018-05-15 15:20:00,126.65,126.74,126.29,126.55,91344.0,108.6222,108.6994,108.3134,108.5364,91344.0
2018-05-15 15:30:00,126.52,126.74,126.51,126.7,39825.0,108.5107,108.6994,108.5021,108.665,39825.0
2018-05-15 15:40:00,126.69,126.83,126.48,126.83,138886.0,108.6565,108.7765,108.4764,108.7765,138886.0
2018-05-15 15:50:00,126.83,127.2,126.67,127.08,234839.0,108.7765,109.0939,108.6393,108.991,234839.0
2018-05-16 09:30:00,127.19,127.61,127.19,127.5,24731.0,109.0853,109.4455,109.0853,109.3512,24731.0
2018-05-16 09:40:00,127.48,127.53,127.17,127.52,10452.0,109.334,109.3769,109.0681,109.3683,10452.0
2018-05-16 09:50:00,127.51,127.64,127.41,127.5,24856.0,109.3598,109.4712,109.274,109.3512,24856.0
2018-05-16 10:00:00,127.53,127.53,127.23,127.27,20166.0,109.3769,109.3769,109.1196,109.1539,20166.0
2018-05-16 10:10:00,127.23,127.33,127.06,127.23,25506.0,109.1196,109.2054,108.9738,109.1196,25506.0
2018-05-16 10:20:00,127.21,127.29,127.07,127.1,25425.0,109.1025,109.1711,108.9824,109.0081,25425.0
2018-05-16 10:30:00,127.14,127.16,126.96,127.01,22657.0,109.0424,109.0596,108.888,108.9309,22657.0
2018-05-16 10:40:00,127.01,127.22,126.95,127.22,20537.0,108.9309,109.111,108.8795,109.111,20537.0
2018-05-16 10:50:00,127.21,127.52,127.18,127.51,17452.0,109.1025,109.3683,109.0767,109.3598,17452.0
2018-05-16 11:00:00,127.5,127.5,127.25,127.29,7644.0,109.3512,109.3512,109.1368,109.1711,7644.0
2018-05-16 11:10:00,127.3,127.47,127.29,127.46,7692.0,109.1796,109.3254,109.1711,109.3169,7692.0
2018-05-16 11:20:00,127.5,127.58,127.22,127.28,9965.0,109.3512,109.4198,109.111,109.1625,9965.0
2018-05-16 11:30:00,127.28,127.38,127.21,127.32,8765.0,109.1625,109.2483,109.1025,109.1968,8765.0
2018-05-16 11:40:00,127.33,127.34,127.2,127.25,22552.0,109.2054,109.214,109.0939,109.1368,22552.0
2018-05-16 11:50:00,127.24,127.41,127.2,127.36,20477.0,109.1282,109.274,109.0939,109.2311,20477.0
2018-05-16 12:00:00,127.39,127.63,127.38,127.56,20978.0,109.2568,109.4627,109.2483,109.4026,20978.0
2018-05-16 12:10:00,127.58,127.73,127.56,127.63,19751.0,109.4198,109.5484,109.4026,109.4627,19751.0
2018-05-16 12:20:00,127.61,127.76,127.5,127.72,9515.0,109.4455,109.5742,109.3512,109.5399,9515.0
2018-05-16 12:30:00,127.73,127.94,127.73,127.88,15177.0,109.5484,109.7285,109.5484,109.6771,15177.0
2018-05-16 12:40:00,127.88,127.88,127.69,127.81,8313.0,109.6771,109.6771,109.5141,109.617,8313.0
2018-05-16 12:50:00,127.85,127.95,127.83,127.86,8528.0,109.6514,109.7371,109.6342,109.6599,8528.0
2018-05-16 13:00:00,127.87,127.97,127.83,127.95,12161.0,109.6685,109.7543,109.6342,109.7371,12161.0
2018-05-16 13:10:00,127.92,127.94,127.85,127.86,9138.0,109.7114,109.7285,109.6514,109.6599,9138.0
2018-05-16 13:20:00,127.87,127.97,127.85,127.96,9955.0,109.6685,109.7543,109.6514,109.7457,9955.0
2018-05-16 13:30:00,127.98,128.11,127.96,128.08,10041.0,109.7629,109.8743,109.7457,109.8486,10041.0
2018-05-16 13:40:00,128.08,128.34,128.07,128.32,38165.0,109.8486,110.0716,109.84,110.0545,38165.0
2018-05-16 13:50:00,128.33,128.49,128.3,128.47,21759.0,110.063,110.2003,110.0373,110.1831,21759.0
2018-05-16 14:00:00,128.48,128.57,128.33,128.38,18566.0,110.1917,110.2689,110.063,110.1059,18566.0
2018-05-16 14:10:00,128.37,128.49,128.34,128.35,23489.0,110.0973,110.2003,110.0716,110.0802,23489.0
2018-05-16 14:20:00,128.34,128.38,128.28,128.36,21968.0,110.0716,110.1059,110.0201,110.0888,21968.0
2018-05-16 14:30:00,128.36,128.36,128.23,128.31,24041.0,110.0888,110.0888,109.9773,110.0459,24041.0
2018-05-16 14:40:00,128.32,128.33,128.17,128.18,21556.0,110.0545,110.063,109.9258,109.9344,21556.0
2018-05-16 14:50:00,128.17,128.26,128.08,128.25,25914.0,109.9258,110.003,109.8486,109.9944,25914.0
2018-05-16 15:00:00,128.22,128.22,127.91,127.99,22050.0,109.9687,109.9687,109.7028,109.7714,22050.0
2018-05-16 15:10:00,127.96,127.98,127.84,127.89,17853.0,109.7457,109.7629,109.6428,109.6857,17853.0
2018-05-16 15:20:00,127.89,127.97,127.89,127.96,21254.0,109.6857,109.7543,109.6857,109.7457,21254.0
2018-05-16 15:30:00,127.94,127.98,127.88,127.89,29898.0,109.7285,109.7629,109.6771,109.6857,29898.0
2018-05-16 15:40:00,127.89,127.92,127.63,127.63,37963.0,109.6857,109.7114,109.4627,109.4627,37963.0
2018-05-16 15:50:00,127.64,128.04,127.64,128.01,151981.0,109.4712,109.8143,109.4712,109.7886,151981.0
2018-05-17 09:30:00,127.9,128.27,127.5,127.5,41298.0,109.6942,110.0116,109.3512,109.3512,41298.0
2018-05-17 09:40:00,127.57,127.6,127.0,127.25,40316.0,109.4112,109.4369,108.9223,109.1368,40316.0
2018-05-17 09:50:00,127.29,127.4,127.21,127.38,19371.0,109.1711,109.2654,109.1025,109.2483,19371.0
2018-05-17 10:00:00,127.38,128.11,127.38,128.05,35143.0,109.2483,109.8743,109.2483,109.8229,35143.0
2018-05-17 10:10:00,128.03,128.08,127.85,128.0,13730.0,109.8057,109.8486,109.6514,109.78,13730.0
2018-05-17 10:20:00,128.02,128.13,128.0,128.05,7979.0,109.7972,109.8915,109.78,109.8229,7979.0
2018-05-17 10:30:00,128.04,128.7,127.99,128.58,17905.0,109.8143,110.3804,109.7714,110.2774,17905.0
2018-05-17 10:40:00,128.57,128.62,128.47,128.57,12709.0,110.2689,110.3118,110.1831,110.2689,12709.0
2018-05-17 10:50:00,128.59,129.06,128.58,128.98,35724.0,110.286,110.6891,110.2774,110.6205,35724.0
2018-05-17 11:00:00,128.94,128.98,128.59,128.59,19980.0,110.5862,110.6205,110.286,110.286,19980.0
2018-05-17 11:10:00,128.56,128.65,128.51,128.64,26109.0,110.2603,110.3375,110.2174,110.3289,26109.0
2018-05-17 11:20:00,128.63,128.64,128.45,128.51,14364.0,110.3203,110.3289,110.1659,110.2174,14364.0
2018-05-17 11:30:00,128.48,128.53,128.34,128.47,24248.0,110.1917,110.2346,110.0716,110.1831,24248.0
2018-05-17 11:40:00,128.42,128.53,128.42,128.49,18799.0,110.1402,110.2346,110.1402,110.2003,18799.0
2018-05-17 11:50:00,128.48,128.57,128.33,128.43,21443.0,110.1917,110.2689,110.063,110.1488,21443.0
2018-05-17 12:00:00,128.42,128.45,128.25,128.31,27316.0,110.1402,110.1659,109.9944,110.0459,27316.0
2018-05-17 12:10:00,128.33,128.43,128.25,128.4,17141.0,110.063,110.1488,109.9944,110.1231,17141.0
2018-05-17 12:20:00,128.41,128.5,128.32,128.32,11644.0,110.1316,110.2088,110.0545,110.0545,11644.0
2018-05-17 12:30:00,128.35,128.42,128.24,128.24,15054.0,110.0802,110.1402,109.9858,109.9858,15054.0
2018-05-17 12:40:00,128.22,128.22,127.98,128.0,31386.0,109.9687,109.9687,109.7629,109.78,31386.0
2018-05-17 12:50:00,128.02,128.06,127.93,127.96,13274.0,109.7972,109.8315,109.72,109.7457,13274.0
2018-05-17 13:00:00,127.95,128.04,127.86,127.86,11179.0,109.7371,109.8143,109.6599,109.6599,11179.0
2018-05-17 13:10:00,127.84,127.99,127.73,127.8,28445.0,109.6428,109.7714,109.5484,109.6085,28445.0
2018-05-17 13:20:00,127.79,127.94,127.74,127.8,9557.0,109.5999,109.7285,109.557,109.6085,9557.0
2018-05-17 13:30:00,127.81,127.84,127.77,127.83,7786.0,109.617,109.6428,109.5827,109.6342,7786.0
2018-05-17 13:40:00,127.84,127.84,127.52,127.54,13027.0,109.6428,109.6428,109.3683,109.3855,13027.0
2018-05-17 13:50:00,127.54,127.57,127.21,127.23,23145.0,109.3855,109.4112,109.1025,109.1196,23145.0
2018-05-17 14:00:00,127.26,127.37,127.13,127.35,20705.0,109.1453,109.2397,109.0338,109.2225,20705.0
2018-05-17 14:10:00,127.35,127.51,127.32,127.49,18531.0,109.2225,109.3598,109.1968,109.3426,18531.0
2018-05-17 14:20:00,127.51,127.54,127.44,127.54,12293.0,109.3598,109.3855,109.2997,109.3855,12293.0
2018-05-17 14:30:00,127.55,127.65,127.49,127.58,23723.0,109.3941,109.4798,109.3426,109.4198,23723.0
2018-05-17 14:40:00,127.58,127.71,127.55,127.71,24222.0,109.4198,109.5313,109.3941,109.5313,24222.0
2018-05-17 14:50:00,127.71,127.81,127.7,127.81,16275.0,109.5313,109.617,109.5227,109.617,16275.0
2018-05-17 15:00:00,127.82,127.91,127.82,127.89,18577.0,109.6256,109.7028,109.6256,109.6857,18577.0
2018-05-17 15:10:00,127.89,127.89,127.68,127.73,28308.0,109.6857,109.6857,109.5056,109.5484,28308.0
2018-05-17 15:20:00,127.73,127.83,127.64,127.66,22849.0,109.5484,109.6342,109.4712,109.4884,22849.0
2018-05-17 15:30:00,127.65,127.78,127.6,127.77,27726.0,109.4798,109.5913,109.4369,109.5827,27726.0
2018-05-17 15:40:00,127.78,127.87,127.71,127.83,50557.0,109.5913,109.6685,109.5313,109.6342,50557.0
2018-05-17 15:50:00,127.86,128.1,127.76,127.98,170146.0,109.6599,109.8658,109.5742,109.7629,170146.0
2018-05-18 09:30:00,128.26,128.34,127.67,128.23,102127.0,110.003,110.0716,109.497,109.9773,102127.0
2018-05-18 09:40:00,128.2,128.4,128.1,128.32,8911.0,109.9515,110.1231,109.8658,110.0545,8911.0
2018-05-18 09:50:00,128.34,128.34,128.0,128.09,22344.0,110.0716,110.0716,109.78,109.8572,22344.0
2018-05-18 10:00:00,128.07,128.24,127.93,128.12,15784.0,109.84,109.9858,109.72,109.8829,15784.0
2018-05-18 10:10:00,128.08,128.48,128.05,128.33,19566.0,109.8486,110.1917,109.8229,110.063,19566.0
2018-05-18 10:20:00,128.34,128.6,128.34,128.47,11452.0,110.0716,110.2946,110.0716,110.1831,11452.0
2018-05-18 10:30:00,128.44,128.45,127.96,128.13,16322.0,110.1574,110.1659,109.7457,109.8915,16322.0
2018-05-18 10:40:00,128.08,128.72,128.03,128.72,20080.0,109.8486,110.3975,109.8057,110.3975,20080.0
2018-05-18 10:50:00,128.73,128.94,128.66,128.93,24010.0,110.4061,110.5862,110.3461,110.5776,24010.0
2018-05-18 11:00:00,128.92,129.03,128.88,128.96,27072.0,110.569,110.6634,110.5347,110.6034,27072.0
2018-05-18 11:10:00,128.94,129.09,128.79,129.06,30606.0,110.5862,110.7148,110.4576,110.6891,30606.0
2018-05-18 11:20:00,129.06,129.14,128.79,128.88,19454.0,110.6891,110.7577,110.4576,110.5347,19454.0
2018-05-18 11:30:00,128.91,129.08,128.83,129.04,13500.0,110.5605,110.7063,110.4919,110.672,13500.0
2018-05-18 11:40:00,129.05,129.25,128.97,129.06,16987.0,110.6805,110.8521,110.6119,110.6891,16987.0
2018-05-18 11:50:00,129.03,129.06,128.96,129.01,11079.0,110.6634,110.6891,110.6034,110.6462,11079.0
2018-05-18 12:00:00,129.0,129.03,128.79,128.79,12909.0,110.6377,110.6634,110.4576,110.4576,12909.0
2018-05-18 12:10:00,128.78,128.88,128.73,128.79,13399.0,110.449,110.5347,110.4061,110.4576,13399.0
2018-05-18 12:20:00,128.76,128.79,128.54,128.56,12142.0,110.4318,110.4576,110.2431,110.2603,12142.0
2018-05-18 12:30:00,128.58,128.75,128.55,128.73,10940.0,110.2774,110.4232,110.2517,110.4061,10940.0
2018-05-18 12:40:00,128.74,128.81,128.71,128.79,9524.0,110.4147,110.4747,110.3889,110.4576,9524.0
2018-05-18 12:50:00,128.76,128.85,128.64,128.79,19076.0,110.4318,110.509,110.3289,110.4576,19076.0
2018-05-18 13:00:00,128.78,128.78,128.68,128.73,18161.0,110.449,110.449,110.3632,110.4061,18161.0
2018-05-18 13:10:00,128.76,128.8,128.63,128.77,18503.0,110.4318,110.4661,110.3203,110.4404,18503.0
2018-05-18 13:20:00,128.77,128.77,128.68,128.7,12299.0,110.4404,110.4404,110.3632,110.3804,12299.0
2018-05-18 13:30:00,128.71,128.71,128.52,128.62,14421.0,110.3889,110.3889,110.226,110.3118,14421.0
2018-05-18 13:40:00,128.62,128.82,128.62,128.8,14626.0,110.3118,110.4833,110.3118,110.4661,14626.0
2018-05-18 13:50:00,128.8,128.8,128.72,128.74,10024.0,110.4661,110.4661,110.3975,110.4147,10024.0
2018-05-18 14:00:00,128.75,128.78,128.71,128.77,11034.0,110.4232,110.449,110.3889,110.4404,11034.0
2018-05-18 14:10:00,128.77,128.91,128.77,128.91,11194.0,110.4404,110.5605,110.4404,110.5605,11194.0
2018-05-18 14:20:00,128.92,128.97,128.92,128.96,10143.0,110.569,110.6119,110.569,110.6034,10143.0
2018-05-18 14:30:00,128.94,129.09,128.92,129.08,17340.0,110.5862,110.7148,110.569,110.7063,17340.0
2018-05-18 14:40:00,129.09,129.14,129.04,129.06,14832.0,110.7148,110.7577,110.672,110.6891,14832.0
2018-05-18 14:50:00,129.05,129.1,128.98,129.08,42008.0,110.6805,110.7234,110.6205,110.7063,42008.0
2018-05-18 15:00:00,129.08,129.11,128.91,128.95,26441.0,110.7063,110.732,110.5605,110.5948,26441.0
2018-05-18 15:10:00,128.94,128.95,128.83,128.87,16679.0,110.5862,110.5948,110.4919,110.5262,16679.0
2018-05-18 15:20:00,128.88,128.91,128.82,128.86,25288.0,110.5347,110.5605,110.4833,110.5176,25288.0
2018-05-18 15:30:00,128.85,128.86,128.76,128.84,26281.0,110.509,110.5176,110.4318,110.5004,26281.0
2018-05-18 15:40:00,128.84,128.84,128.73,128.81,43214.0,110.5004,110.5004,110.4061,110.4747,43214.0
2018-05-18 15:50:00,128.8,129.02,128.8,128.91,169607.0,110.4661,110.6548,110.4661,110.5605,169607.0
2018-05-21 09:30:00,129.21,129.49,129.15,129.31,32447.0,110.8178,111.0579,110.7663,110.9035,32447.0
2018-05-21 09:40:00,129.28,129.54,129.13,129.17,12651.0,110.8778,111.1008,110.7492,110.7835,12651.0
2018-05-21 09:50:00,129.25,129.35,128.84,128.93,35680.0,110.8521,110.9378,110.5004,110.5776,35680.0
2018-05-21 10:00:00,128.85,129.17,128.77,129.17,14542.0,110.509,110.7835,110.4404,110.7835,14542.0
2018-05-21 10:10:00,129.12,129.18,129.02,129.13,6664.0,110.7406,110.792,110.6548,110.7492,6664.0
2018-05-21 10:20:00,129.14,129.14,129.03,129.13,7341.0,110.7577,110.7577,110.6634,110.7492,7341.0
2018-05-21 10:30:00,129.14,129.57,129.14,129.35,20234.0,110.7577,111.1265,110.7577,110.9378,20234.0
2018-05-21 10:40:00,129.4,129.61,129.39,129.56,11894.0,110.9807,111.1608,110.9721,111.1179,11894.0
2018-05-21 10:50:00,129.54,129.7,129.54,129.63,14250.0,111.1008,111.238,111.1008,111.178,14250.0
2018-05-21 11:00:00,129.62,129.66,129.45,129.65,20899.0,111.1694,111.2037,111.0236,111.1951,20899.0
2018-05-21 11:10:00,129.66,129.67,129.43,129.45,11103.0,111.2037,111.2123,111.0065,111.0236,11103.0
2018-05-21 11:20:00,129.44,129.46,129.04,129.08,15825.0,111.015,111.0322,110.672,110.7063,15825.0
2018-05-21 11:30:00,129.1,129.18,128.92,129.17,16314.0,110.7234,110.792,110.569,110.7835,16314.0
2018-05-21 11:40:00,129.16,129.42,129.12,129.37,21022.0,110.7749,110.9979,110.7406,110.955,21022.0
2018-05-21 11:50:00,129.36,129.47,129.32,129.36,37196.0,110.9464,111.0408,110.9121,110.9464,37196.0
2018-05-21 12:00:00,129.4,129.45,129.34,129.38,17325.0,110.9807,111.0236,110.9293,110.9636,17325.0
2018-05-21 12:10:00,129.39,129.67,129.38,129.44,101728.0,110.9721,111.2123,110.9636,111.015,101728.0
2018-05-21 12:20:00,129.4,129.4,129.23,129.25,8219.0,110.9807,110.9807,110.8349,110.8521,8219.0
2018-05-21 12:30:00,129.22,129.3,129.16,129.16,10133.0,110.8263,110.895,110.7749,110.7749,10133.0
2018-05-21 12:40:00,129.16,129.27,129.13,129.14,11867.0,110.7749,110.8692,110.7492,110.7577,11867.0
2018-05-21 12:50:00,129.15,129.21,129.09,129.12,13783.0,110.7663,110.8178,110.7148,110.7406,13783.0
2018-05-21 13:00:00,129.14,129.26,129.06,129.26,12179.0,110.7577,110.8607,110.6891,110.8607,12179.0
2018-05-21 13:10:00,129.23,129.25,129.07,129.12,35612.0,110.8349,110.8521,110.6977,110.7406,35612.0
2018-05-21 13:20:00,129.13,129.15,129.01,129.03,8886.0,110.7492,110.7663,110.6462,110.6634,8886.0
2018-05-21 13:30:00,129.04,129.08,128.98,129.04,13172.0,110.672,110.7063,110.6205,110.672,13172.0
2018-05-21 13:40:00,129.03,129.04,128.97,128.99,8696.0,110.6634,110.672,110.6119,110.6291,8696.0
2018-05-21 13:50:00,128.98,129.04,128.98,128.99,13024.0,110.6205,110.672,110.6205,110.6291,13024.0
2018-05-21 14:00:00,129.01,129.01,128.91,128.92,14027.0,110.6462,110.6462,110.5605,110.569,14027.0
2018-05-21 14:10:00,128.92,128.93,128.78,128.8,14594.0,110.569,110.5776,110.449,110.4661,14594.0
2018-05-21 14:20:00,128.8,128.9,128.75,128.83,9618.0,110.4661,110.5519,110.4232,110.4919,9618.0
2018-05-21 14:30:00,128.81,128.81,128.63,128.74,18157.0,110.4747,110.4747,110.3203,110.4147,18157.0
2018-05-21 14:40:00,128.72,128.77,128.69,128.72,23040.0,110.3975,110.4404,110.3718,110.3975,23040.0
2018-05-21 14:50:00,128.72,128.87,128.71,128.84,76132.0,110.3975,110.5262,110.3889,110.5004,76132.0
2018-05-21 15:00:00,128.84,128.85,128.76,128.82,40910.0,110.5004,110.509,110.4318,110.4833,40910.0
2018-05-21 15:10:00,128.81,128.93,128.8,128.85,33698.0,110.4747,110.5776,110.4661,110.509,33698.0
2018-05-21 15:20:00,128.89,128.89,128.69,128.78,15751.0,110.5433,110.5433,110.3718,110.449,15751.0
2018-05-21 15:30:00,128.79,128.79,128.63,128.64,22207.0,110.4576,110.4576,110.3203,110.3289,22207.0
2018-05-21 15:40:00,128.65,128.77,128.59,128.76,29644.0,110.3375,110.4404,110.286,110.4318,29644.0
2018-05-21 15:50:00,128.77,128.94,128.74,128.83,121184.0,110.4404,110.5862,110.4147,110.4919,121184.0
2018-05-22 09:30:00,129.0,129.48,128.96,129.17,17170.0,110.6377,111.0493,110.6034,110.7835,17170.0
2018-05-22 09:40:00,129.32,129.32,128.79,129.1,8604.0,110.9121,110.9121,110.4576,110.7234,8604.0
2018-05-22 09:50:00,129.06,129.09,128.7,128.77,12531.0,110.6891,110.7148,110.3804,110.4404,12531.0
2018-05-22 10:00:00,128.77,128.8,128.65,128.78,10468.0,110.4404,110.4661,110.3375,110.449,10468.0
2018-05-22 10:10:00,128.75,128.89,128.39,128.44,15913.0,110.4232,110.5433,110.1145,110.1574,15913.0
2018-05-22 10:20:00,128.44,128.55,128.25,128.25,26846.0,110.1574,110.2517,109.9944,109.9944,26846.0
2018-05-22 10:30:00,128.22,128.4,128.18,128.4,16300.0,109.9687,110.1231,109.9344,110.1231,16300.0
2018-05-22 10:40:00,128.41,128.41,128.14,128.21,12198.0,110.1316,110.1316,109.9001,109.9601,12198.0
2018-05-22 10:50:00,128.23,128.28,127.96,127.97,16772.0,109.9773,110.0201,109.7457,109.7543,16772.0
2018-05-22 11:00:00,127.99,128.33,127.99,128.17,22855.0,109.7714,110.063,109.7714,109.9258,22855.0
2018-05-22 11:10:00,128.15,128.37,128.15,128.32,18065.0,109.9087,110.0973,109.9087,110.0545,18065.0
2018-05-22 11:20:00,128.32,128.38,128.27,128.31,27375.0,110.0545,110.1059,110.0116,110.0459,27375.0
2018-05-22 11:30:00,128.31,128.41,128.3,128.3,22191.0,110.0459,110.1316,110.0373,110.0373,22191.0
2018-05-22 11:40:00,128.29,128.31,128.14,128.19,16708.0,110.0287,110.0459,109.9001,109.943,16708.0
2018-05-22 11:50:00,128.2,128.39,128.16,128.39,16047.0,109.9515,110.1145,109.9172,110.1145,16047.0
2018-05-22 12:00:00,128.42,128.51,128.38,128.47,12093.0,110.1402,110.2174,110.1059,110.1831,12093.0
2018-05-22 12:10:00,128.46,128.54,128.43,128.49,5549.0,110.1745,110.2431,110.1488,110.2003,5549.0
2018-05-22 12:20:00,128.47,128.54,128.41,128.49,9556.0,110.1831,110.2431,110.1316,110.2003,9556.0
2018-05-22 12:30:00,128.45,128.48,128.34,128.41,8710.0,110.1659,110.1917,110.0716,110.1316,8710.0
2018-05-22 12:40:00,128.41,128.55,128.41,128.47,31851.0,110.1316,110.2517,110.1316,110.1831,31851.0
2018-05-22 12:50:00,128.48,128.56,128.44,128.49,51105.0,110.1917,110.2603,110.1574,110.2003,51105.0
2018-05-22 13:00:00,128.5,128.61,128.49,128.59,24847.0,110.2088,110.3032,110.2003,110.286,24847.0
2018-05-22 13:10:00,128.61,128.61,128.51,128.61,8277.0,110.3032,110.3032,110.2174,110.3032,8277.0
2018-05-22 13:20:00,128.59,128.62,128.47,128.52,22073.0,110.286,110.3118,110.1831,110.226,22073.0
2018-05-22 13:30:00,128.52,128.53,128.44,128.53,11801.0,110.226,110.2346,110.1574,110.2346,11801.0
2018-05-22 13:40:00,128.51,128.55,128.48,128.52,13408.0,110.2174,110.2517,110.1917,110.226,13408.0
2018-05-22 13:50:00,128.5,128.55,128.44,128.45,17553.0,110.2088,110.2517,110.1574,110.1659,17553.0
2018-05-22 14:00:00,128.43,128.59,128.4,128.51,37913.0,110.1488,110.286,110.1231,110.2174,37913.0
2018-05-22 14:10:00,128.51,128.52,128.48,128.48,25524.0,110.2174,110.226,110.1917,110.1917,25524.0
2018-05-22 14:20:00,128.49,128.56,128.49,128.51,22155.0,110.2003,110.2603,110.2003,110.2174,22155.0
2018-05-22 14:30:00,128.53,128.63,128.47,128.49,34489.0,110.2346,110.3203,110.1831,110.2003,34489.0
2018-05-22 14:40:00,128.47,128.55,128.47,128.53,39272.0,110.1831,110.2517,110.1831,110.2346,39272.0
2018-05-22 14:50:00,128.53,128.57,128.45,128.45,35526.0,110.2346,110.2689,110.1659,110.1659,35526.0
2018-05-22 15:00:00,128.46,128.7,128.45,128.7,19394.0,110.1745,110.3804,110.1659,110.3804,19394.0
2018-05-22 15:10:00,128.67,128.74,128.59,128.72,22360.0,110.3546,110.4147,110.286,110.3975,22360.0
2018-05-22 15:20:00,128.73,128.73,128.46,128.49,51148.0,110.4061,110.4061,110.1745,110.2003,51148.0
2018-05-22 15:30:00,128.49,128.49,128.34,128.43,22036.0,110.2003,110.2003,110.0716,110.1488,22036.0
2018-05-22 15:40:00,128.42,128.51,128.36,128.48,27222.0,110.1402,110.2174,110.0888,110.1917,27222.0
2018-05-22 15:50:00,128.4,128.49,128.22,128.38,96612.0,110.1231,110.2003,109.9687,110.1059,96612.0
2018-05-23 09:30:00,127.4,127.76,127.31,127.55,25476.0,109.2654,109.5742,109.1882,109.3941,25476.0
2018-05-23 09:40:00,127.55,127.67,127.35,127.35,20743.0,109.3941,109.497,109.2225,109.2225,20743.0
2018-05-23 09:50:00,127.43,127.48,127.14,127.26,23887.0,109.2911,109.334,109.0424,109.1453,23887.0
2018-05-23 10:00:00,127.27,127.33,127.14,127.3,26988.0,109.1539,109.2054,109.0424,109.1796,26988.0
2018-05-23 10:10:00,127.27,127.59,127.21,127.59,28948.0,109.1539,109.4284,109.1025,109.4284,28948.0
2018-05-23 10:20:00,127.59,127.74,127.53,127.61,32990.0,109.4284,109.557,109.3769,109.4455,32990.0
2018-05-23 10:30:00,127.61,127.67,127.44,127.59,21726.0,109.4455,109.497,109.2997,109.4284,21726.0
2018-05-23 10:40:00,127.58,127.71,127.49,127.55,22889.0,109.4198,109.5313,109.3426,109.3941,22889.0
2018-05-23 10:50:00,127.55,127.69,127.48,127.61,37613.0,109.3941,109.5141,109.334,109.4455,37613.0
2018-05-23 11:00:00,127.62,127.88,127.57,127.84,32980.0,109.4541,109.6771,109.4112,109.6428,32980.0
2018-05-23 11:10:00,127.84,128.14,127.76,128.01,32317.0,109.6428,109.9001,109.5742,109.7886,32317.0
2018-05-23 11:20:00,128.02,128.21,128.02,128.15,17215.0,109.7972,109.9601,109.7972,109.9087,17215.0
2018-05-23 11:30:00,128.17,128.23,128.07,128.07,30145.0,109.9258,109.9773,109.84,109.84,30145.0
2018-05-23 11:40:00,128.04,128.23,128.01,128.22,29521.0,109.8143,109.9773,109.7886,109.9687,29521.0
2018-05-23 11:50:00,128.24,128.38,128.09,128.09,42716.0,109.9858,110.1059,109.8572,109.8572,42716.0
2018-05-23 12:00:00,128.13,128.39,128.07,128.3,12862.0,109.8915,110.1145,109.84,110.0373,12862.0
2018-05-23 12:10:00,128.28,128.37,128.27,128.27,8647.0,110.0201,110.0973,110.0116,110.0116,8647.0
2018-05-23 12:20:00,128.26,128.26,128.08,128.1,18918.0,110.003,110.003,109.8486,109.8658,18918.0
2018-05-23 12:30:00,128.11,128.18,128.08,128.18,13431.0,109.8743,109.9344,109.8486,109.9344,13431.0
2018-05-23 12:40:00,128.19,128.36,128.19,128.25,13886.0,109.943,110.0888,109.943,109.9944,13886.0
2018-05-23 12:50:00,128.26,128.46,128.26,128.39,13901.0,110.003,110.1745,110.003,110.1145,13901.0
2018-05-23 13:00:00,128.4,128.4,128.25,128.33,11508.0,110.1231,110.1231,109.9944,110.063,11508.0
2018-05-23 13:10:00,128.34,128.35,128.25,128.27,10776.0,110.0716,110.0802,109.9944,110.0116,10776.0
2018-05-23 13:20:00,128.29,128.45,128.29,128.38,15401.0,110.0287,110.1659,110.0287,110.1059,15401.0
2018-05-23 13:30:00,128.39,128.39,128.28,128.3,14188.0,110.1145,110.1145,110.0201,110.0373,14188.0
2018-05-23 13:40:00,128.32,128.47,128.3,128.44,17086.0,110.0545,110.1831,110.0373,110.1574,17086.0
2018-05-23 13:50:00,128.46,128.59,128.42,128.56,13346.0,110.1745,110.286,110.1402,110.2603,13346.0
2018-05-23 14:00:00,128.57,129.03,128.52,128.99,28901.0,110.2689,110.6634,110.226,110.6291,28901.0
2018-05-23 14:10:00,129.02,129.1,128.88,128.94,14023.0,110.6548,110.7234,110.5347,110.5862,14023.0
2018-05-23 14:20:00,128.96,129.11,128.88,128.94,12168.0,110.6034,110.732,110.5347,110.5862,12168.0
2018-05-23 14:30:00,128.95,128.97,128.73,128.75,19094.0,110.5948,110.6119,110.4061,110.4232,19094.0
2018-05-23 14:40:00,128.75,128.88,128.75,128.87,20845.0,110.4232,110.5347,110.4232,110.5262,20845.0
2018-05-23 14:50:00,128.85,129.09,128.85,129.09,18908.0,110.509,110.7148,110.509,110.7148,18908.0
2018-05-23 15:00:00,129.08,129.15,128.98,128.99,31270.0,110.7063,110.7663,110.6205,110.6291,31270.0
2018-05-23 15:10:00,128.98,129.03,128.94,128.99,23671.0,110.6205,110.6634,110.5862,110.6291,23671.0
2018-05-23 15:20:00,129.02,129.12,128.95,129.1,22627.0,110.6548,110.7406,110.5948,110.7234,22627.0
2018-05-23 15:30:00,129.11,129.17,129.07,129.12,38959.0,110.732,110.7835,110.6977,110.7406,38959.0
2018-05-23 15:40:00,129.13,129.18,129.06,129.15,64305.0,110.7492,110.792,110.6891,110.7663,64305.0
2018-05-23 15:50:00,129.15,129.41,129.09,129.39,139444.0,110.7663,110.9893,110.7148,110.9721,139444.0
2018-05-24 09:30:00,129.28,130.22,128.44,129.66,50694.0,110.8778,111.684,110.1574,111.2037,50694.0
2018-05-24 09:40:00,129.63,129.88,129.24,129.24,16376.0,111.178,111.3924,110.8435,110.8435,16376.0
2018-05-24 09:50:00,129.21,129.39,128.87,129.03,27176.0,110.8178,110.9721,110.5262,110.6634,27176.0
2018-05-24 10:00:00,128.99,129.31,128.99,129.24,10916.0,110.6291,110.9035,110.6291,110.8435,10916.0
2018-05-24 10:10:00,129.2,129.27,129.02,129.1,12307.0,110.8092,110.8692,110.6548,110.7234,12307.0
2018-05-24 10:20:00,129.08,129.16,128.82,128.9,15074.0,110.7063,110.7749,110.4833,110.5519,15074.0
2018-05-24 10:30:00,128.85,129.09,128.81,129.09,14739.0,110.509,110.7148,110.4747,110.7148,14739.0
2018-05-24 10:40:00,129.12,129.2,128.76,128.92,10743.0,110.7406,110.8092,110.4318,110.569,10743.0
2018-05-24 10:50:00,128.94,129.01,128.52,128.66,16431.0,110.5862,110.6462,110.226,110.3461,16431.0
2018-05-24 11:00:00,128.76,129.1,128.64,129.0,13096.0,110.4318,110.7234,110.3289,110.6377,13096.0
2018-05-24 11:10:00,129.01,129.35,129.01,129.26,21567.0,110.6462,110.9378,110.6462,110.8607,21567.0
2018-05-24 11:20:00,129.27,129.29,129.19,129.27,7732.0,110.8692,110.8864,110.8006,110.8692,7732.0
2018-05-24 11:30:00,129.32,129.4,129.09,129.12,15640.0,110.9121,110.9807,110.7148,110.7406,15640.0
2018-05-24 11:40:00,129.12,129.26,129.05,129.25,19133.0,110.7406,110.8607,110.6805,110.8521,19133.0
2018-05-24 11:50:00,129.24,129.45,129.18,129.44,10789.0,110.8435,111.0236,110.792,111.015,10789.0
2018-05-24 12:00:00,129.53,129.56,129.42,129.43,7973.0,111.0922,111.1179,110.9979,111.0065,7973.0
2018-05-24 12:10:00,129.45,129.67,129.45,129.57,9686.0,111.0236,111.2123,111.0236,111.1265,9686.0
2018-05-24 12:20:00,129.55,129.65,129.46,129.65,10258.0,111.1094,111.1951,111.0322,111.1951,10258.0
2018-05-24 12:30:00,129.67,129.75,129.55,129.59,10493.0,111.2123,111.2809,111.1094,111.1437,10493.0
2018-05-24 12:40:00,129.59,129.68,129.56,129.66,6294.0,111.1437,111.2209,111.1179,111.2037,6294.0
2018-05-24 12:50:00,129.68,129.81,129.63,129.81,12049.0,111.2209,111.3324,111.178,111.3324,12049.0
2018-05-24 13:00:00,129.82,129.89,129.76,129.85,8989.0,111.3409,111.401,111.2895,111.3667,8989.0
2018-05-24 13:10:00,129.87,129.95,129.85,129.86,11102.0,111.3838,111.4524,111.3667,111.3752,11102.0
2018-05-24 13:20:00,129.87,129.94,129.82,129.9,13704.0,111.3838,111.4439,111.3409,111.4096,13704.0
2018-05-24 13:30:00,129.89,129.94,129.84,129.9,29485.0,111.401,111.4439,111.3581,111.4096,29485.0
2018-05-24 13:40:00,129.9,130.07,129.9,129.93,11870.0,111.4096,111.5554,111.4096,111.4353,11870.0
2018-05-24 13:50:00,129.98,130.09,129.95,130.06,10779.0,111.4782,111.5725,111.4524,111.5468,10779.0
2018-05-24 14:00:00,130.07,130.07,129.91,130.02,13820.0,111.5554,111.5554,111.4181,111.5125,13820.0
2018-05-24 14:10:00,130.02,130.05,129.87,129.91,15091.0,111.5125,111.5382,111.3838,111.4181,15091.0
2018-05-24 14:20:00,129.93,129.97,129.84,129.87,19932.0,111.4353,111.4696,111.3581,111.3838,19932.0
2018-05-24 14:30:00,129.87,130.03,129.81,130.03,12245.0,111.3838,111.521,111.3324,111.521,12245.0
2018-05-24 14:40:00,130.04,130.06,129.89,129.92,14757.0,111.5296,111.5468,111.401,111.4267,14757.0
2018-05-24 14:50:00,129.93,130.08,129.88,130.05,15278.0,111.4353,111.5639,111.3924,111.5382,15278.0
2018-05-24 15:00:00,130.04,130.19,129.92,130.19,19157.0,111.5296,111.6583,111.4267,111.6583,19157.0
2018-05-24 15:10:00,130.17,130.22,130.1,130.19,18757.0,111.6411,111.684,111.5811,111.6583,18757.0
2018-05-24 15:20:00,130.21,130.34,130.2,130.28,21366.0,111.6754,111.7869,111.6668,111.7355,21366.0
2018-05-24 15:30:00,130.28,130.35,130.24,130.24,27495.0,111.7355,111.7955,111.7012,111.7012,27495.0
2018-05-24 15:40:00,130.24,130.34,130.22,130.33,66330.0,111.7012,111.7869,111.684,111.7783,66330.0
2018-05-24 15:50:00,130.32,130.44,130.13,130.28,135273.0,111.7698,111.8727,111.6068,111.7355,135273.0
2018-05-25 09:30:00,130.92,130.99,129.98,130.17,54651.0,112.2844,112.3444,111.4782,111.6411,54651.0
2018-05-25 09:40:00,130.11,130.23,129.71,130.18,14319.0,111.5897,111.6926,111.2466,111.6497,14319.0
2018-05-25 09:50:00,130.18,130.21,129.95,130.2,11659.0,111.6497,111.6754,111.4524,111.6668,11659.0
2018-05-25 10:00:00,130.2,130.2,129.82,130.05,12841.0,111.6668,111.6668,111.3409,111.5382,12841.0
2018-05-25 10:10:00,130.13,130.44,130.06,130.44,9689.0,111.6068,111.8727,111.5468,111.8727,9689.0
2018-05-25 10:20:00,130.42,130.72,130.37,130.57,31866.0,111.8555,112.1128,111.8126,111.9842,31866.0
2018-05-25 10:30:00,130.59,130.64,130.36,130.47,9016.0,112.0013,112.0442,111.8041,111.8984,9016.0
2018-05-25 10:40:00,130.45,130.5,130.29,130.33,16466.0,111.8813,111.9241,111.744,111.7783,16466.0
2018-05-25 10:50:00,130.31,130.37,130.06,130.37,17238.0,111.7612,111.8126,111.5468,111.8126,17238.0
2018-05-25 11:00:00,130.38,130.67,130.36,130.67,9095.0,111.8212,112.0699,111.8041,112.0699,9095.0
2018-05-25 11:10:00,130.65,130.82,130.63,130.82,18379.0,112.0528,112.1986,112.0356,112.1986,18379.0
2018-05-25 11:20:00,130.82,131.0,130.72,130.94,11583.0,112.1986,112.353,112.1128,112.3015,11583.0
2018-05-25 11:30:00,130.97,131.02,130.79,130.92,16696.0,112.3272,112.3701,112.1729,112.2844,16696.0
2018-05-25 11:40:00,130.97,131.0,130.66,130.71,11686.0,112.3272,112.353,112.0614,112.1043,11686.0
2018-05-25 11:50:00,130.68,130.88,130.61,130.83,12162.0,112.0785,112.2501,112.0185,112.2072,12162.0
2018-05-25 12:00:00,130.84,130.93,130.59,130.65,13188.0,112.2157,112.2929,112.0013,112.0528,13188.0
2018-05-25 12:10:00,130.59,130.68,130.55,130.62,12586.0,112.0013,112.0785,111.967,112.0271,12586.0
2018-05-25 12:20:00,130.6,130.84,130.56,130.82,16863.0,112.0099,112.2157,111.9756,112.1986,16863.0
2018-05-25 12:30:00,130.81,130.84,130.68,130.71,15518.0,112.19,112.2157,112.0785,112.1043,15518.0
2018-05-25 12:40:00,130.71,130.82,130.68,130.72,8966.0,112.1043,112.1986,112.0785,112.1128,8966.0
2018-05-25 12:50:00,130.72,130.73,130.5,130.53,50464.0,112.1128,112.1214,111.9241,111.9499,50464.0
2018-05-25 13:00:00,130.53,130.58,130.48,130.58,6936.0,111.9499,111.9928,111.907,111.9928,6936.0
2018-05-25 13:10:00,130.58,130.73,130.56,130.6,28782.0,111.9928,112.1214,111.9756,112.0099,28782.0
2018-05-25 13:20:00,130.59,130.61,130.54,130.54,7216.0,112.0013,112.0185,111.9585,111.9585,7216.0
2018-05-25 13:30:00,130.51,130.51,130.3,130.48,8866.0,111.9327,111.9327,111.7526,111.907,8866.0
2018-05-25 13:40:00,130.45,130.5,130.42,130.46,11759.0,111.8813,111.9241,111.8555,111.8898,11759.0
2018-05-25 13:50:00,130.45,130.52,130.35,130.39,12816.0,111.8813,111.9413,111.7955,111.8298,12816.0
2018-05-25 14:00:00,130.37,130.52,130.35,130.52,12393.0,111.8126,111.9413,111.7955,111.9413,12393.0
2018-05-25 14:10:00,130.53,130.69,130.53,130.66,14150.0,111.9499,112.0871,111.9499,112.0614,14150.0
2018-05-25 14:20:00,130.66,130.75,130.62,130.74,12969.0,112.0614,112.1386,112.0271,112.13,12969.0
2018-05-25 14:30:00,130.75,130.83,130.67,130.67,16376.0,112.1386,112.2072,112.0699,112.0699,16376.0
2018-05-25 14:40:00,130.67,130.68,130.41,130.55,22929.0,112.0699,112.0785,111.847,111.967,22929.0
2018-05-25 14:50:00,130.57,130.61,130.53,130.58,14132.0,111.9842,112.0185,111.9499,111.9928,14132.0
2018-05-25 15:00:00,130.58,130.6,130.51,130.55,14341.0,111.9928,112.0099,111.9327,111.967,14341.0
2018-05-25 15:10:00,130.55,130.77,130.55,130.76,24816.0,111.967,112.1557,111.967,112.1471,24816.0
2018-05-25 15:20:00,130.77,130.78,130.67,130.76,22267.0,112.1557,112.1643,112.0699,112.1471,22267.0
2018-05-25 15:30:00,130.75,130.75,130.63,130.67,23619.0,112.1386,112.1386,112.0356,112.0699,23619.0
2018-05-25 15:40:00,130.66,130.66,130.5,130.54,33477.0,112.0614,112.0614,111.9241,111.9585,33477.0
2018-05-25 15:50:00,130.55,130.79,130.54,130.65,136478.0,111.967,112.1729,111.9585,112.0528,136478.0
2018-05-29 09:30:00,129.7,130.03,129.63,129.64,44089.0,111.238,111.521,111.178,111.1866,44089.0
2018-05-29 09:40:00,129.63,129.93,129.54,129.73,20028.0,111.178,111.4353,111.1008,111.2637,20028.0
2018-05-29 09:50:00,129.73,130.1,129.69,130.02,25065.0,111.2637,111.5811,111.2294,111.5125,25065.0
2018-05-29 10:00:00,130.04,130.21,129.98,130.01,20832.0,111.5296,111.6754,111.4782,111.5039,20832.0
2018-05-29 10:10:00,130.02,130.07,129.71,129.77,26055.0,111.5125,111.5554,111.2466,111.2981,26055.0
2018-05-29 10:20:00,129.77,129.93,129.76,129.88,21827.0,111.2981,111.4353,111.2895,111.3924,21827.0
2018-05-29 10:30:00,129.9,129.9,129.66,129.85,24891.0,111.4096,111.4096,111.2037,111.3667,24891.0
2018-05-29 10:40:00,129.85,130.01,129.8,129.99,26790.0,111.3667,111.5039,111.3238,111.4867,26790.0
2018-05-29 10:50:00,130.0,130.15,129.85,130.0,32573.0,111.4953,111.624,111.3667,111.4953,32573.0
2018-05-29 11:00:00,130.0,130.25,129.91,130.21,45971.0,111.4953,111.7097,111.4181,111.6754,45971.0
2018-05-29 11:10:00,130.24,130.35,130.15,130.19,19001.0,111.7012,111.7955,111.624,111.6583,19001.0
2018-05-29 11:20:00,130.15,130.33,130.07,130.13,14725.0,111.624,111.7783,111.5554,111.6068,14725.0
2018-05-29 11:30:00,130.16,130.17,129.79,129.79,14641.0,111.6325,111.6411,111.3152,111.3152,14641.0
2018-05-29 11:40:00,129.76,129.76,129.24,129.36,21049.0,111.2895,111.2895,110.8435,110.9464,21049.0
2018-05-29 11:50:00,129.36,129.43,129.21,129.26,14926.0,110.9464,111.0065,110.8178,110.8607,14926.0
2018-05-29 12:00:00,129.24,129.28,128.98,128.98,14897.0,110.8435,110.8778,110.6205,110.6205,14897.0
2018-05-29 12:10:00,129.0,129.0,128.83,128.97,11749.0,110.6377,110.6377,110.4919,110.6119,11749.0
2018-05-29 12:20:00,128.94,129.01,128.87,128.9,14579.0,110.5862,110.6462,110.5262,110.5519,14579.0
2018-05-29 12:30:00,128.95,129.23,128.94,129.18,11878.0,110.5948,110.8349,110.5862,110.792,11878.0
2018-05-29 12:40:00,129.21,129.34,129.21,129.34,13305.0,110.8178,110.9293,110.8178,110.9293,13305.0
2018-05-29 12:50:00,129.36,129.5,129.34,129.38,22833.0,110.9464,111.0665,110.9293,110.9636,22833.0
2018-05-29 13:00:00,129.36,129.39,129.06,129.07,9226.0,110.9464,110.9721,110.6891,110.6977,9226.0
2018-05-29 13:10:00,129.11,129.2,129.05,129.13,12564.0,110.732,110.8092,110.6805,110.7492,12564.0
2018-05-29 13:20:00,129.18,129.26,129.09,129.16,12954.0,110.792,110.8607,110.7148,110.7749,12954.0
2018-05-29 13:30:00,129.15,129.16,128.85,128.9,12758.0,110.7663,110.7749,110.509,110.5519,12758.0
2018-05-29 13:40:00,128.92,129.2,128.87,129.11,15126.0,110.569,110.8092,110.5262,110.732,15126.0
2018-05-29 13:50:00,129.14,129.19,129.03,129.05,12808.0,110.7577,110.8006,110.6634,110.6805,12808.0
2018-05-29 14:00:00,129.01,129.01,128.68,128.82,18707.0,110.6462,110.6462,110.3632,110.4833,18707.0
2018-05-29 14:10:00,128.81,128.94,128.72,128.82,20321.0,110.4747,110.5862,110.3975,110.4833,20321.0
2018-05-29 14:20:00,128.81,129.11,128.74,129.11,18195.0,110.4747,110.732,110.4147,110.732,18195.0
2018-05-29 14:30:00,129.09,129.22,128.99,128.99,16244.0,110.7148,110.8263,110.6291,110.6291,16244.0
2018-05-29 14:40:00,129.01,129.07,128.68,128.78,21616.0,110.6462,110.6977,110.3632,110.449,21616.0
2018-05-29 14:50:00,128.74,128.84,128.69,128.76,19982.0,110.4147,110.5004,110.3718,110.4318,19982.0
2018-05-29 15:00:00,128.74,128.96,128.74,128.86,21479.0,110.4147,110.6034,110.4147,110.5176,21479.0
2018-05-29 15:10:00,128.89,128.96,128.76,128.86,24854.0,110.5433,110.6034,110.4318,110.5176,24854.0
2018-05-29 15:20:00,128.86,129.06,128.77,129.06,28598.0,110.5176,110.6891,110.4404,110.6891,28598.0
2018-05-29 15:30:00,129.05,129.6,129.03,129.56,46711.0,110.6805,111.1523,110.6634,111.1179,46711.0
2018-05-29 15:40:00,129.57,129.93,129.57,129.89,73181.0,111.1265,111.4353,111.1265,111.401,73181.0
2018-05-29 15:50:00,129.9,130.03,129.82,129.95,255569.0,111.4096,111.521,111.3409,111.4524,255569.0
2018-05-30 09:30:00,130.44,131.4,130.37,131.33,34382.0,111.8727,112.696,111.8126,112.636,34382.0
2018-05-30 09:40:00,131.27,131.45,131.14,131.18,18264.0,112.5845,112.7389,112.473,112.5074,18264.0
2018-05-30 09:50:00,131.22,131.35,130.99,131.06,16361.0,112.5417,112.6532,112.3444,112.4044,16361.0
2018-05-30 10:00:00,131.1,131.31,131.06,131.31,18423.0,112.4387,112.6188,112.4044,112.6188,18423.0
2018-05-30 10:10:00,131.3,131.69,131.3,131.65,93487.0,112.6103,112.9448,112.6103,112.9104,93487.0
2018-05-30 10:20:00,131.65,131.75,131.62,131.71,41572.0,112.9104,112.9962,112.8847,112.9619,41572.0
2018-05-30 10:30:00,131.7,131.74,131.54,131.56,38110.0,112.9533,112.9876,112.8161,112.8333,38110.0
2018-05-30 10:40:00,131.54,132.05,131.54,131.89,44307.0,112.8161,113.2535,112.8161,113.1163,44307.0
2018-05-30 10:50:00,131.86,131.92,131.74,131.77,36491.0,113.0906,113.142,112.9876,113.0134,36491.0
2018-05-30 11:00:00,131.78,131.92,131.63,131.63,63108.0,113.0219,113.142,112.8933,112.8933,63108.0
2018-05-30 11:10:00,131.63,131.63,131.19,131.21,33624.0,112.8933,112.8933,112.5159,112.5331,33624.0
2018-05-30 11:20:00,131.22,131.27,131.01,131.01,39724.0,112.5417,112.5845,112.3615,112.3615,39724.0
2018-05-30 11:30:00,131.04,131.32,131.01,131.06,31014.0,112.3873,112.6274,112.3615,112.4044,31014.0
2018-05-30 11:40:00,131.06,131.1,130.56,130.76,46572.0,112.4044,112.4387,111.9756,112.1471,46572.0
2018-05-30 11:50:00,130.79,130.87,130.67,130.8,29611.0,112.1729,112.2415,112.0699,112.1814,29611.0
2018-05-30 12:00:00,130.81,130.91,130.78,130.86,23370.0,112.19,112.2758,112.1643,112.2329,23370.0
2018-05-30 12:10:00,130.86,131.0,130.78,130.98,18203.0,112.2329,112.353,112.1643,112.3358,18203.0
2018-05-30 12:20:00,131.0,131.14,131.0,131.07,12999.0,112.353,112.473,112.353,112.413,12999.0
2018-05-30 12:30:00,131.07,131.07,130.78,130.83,26637.0,112.413,112.413,112.1643,112.2072,26637.0
2018-05-30 12:40:00,130.84,130.98,130.84,130.87,14031.0,112.2157,112.3358,112.2157,112.2415,14031.0
2018-05-30 12:50:00,130.86,131.01,130.81,131.0,37516.0,112.2329,112.3615,112.19,112.353,37516.0
2018-05-30 13:00:00,131.03,131.08,130.94,130.99,15058.0,112.3787,112.4216,112.3015,112.3444,15058.0
2018-05-30 13:10:00,130.98,131.27,130.96,131.2,14565.0,112.3358,112.5845,112.3187,112.5245,14565.0
2018-05-30 13:20:00,131.19,131.26,131.14,131.16,15045.0,112.5159,112.576,112.473,112.4902,15045.0
2018-05-30 13:30:00,131.16,131.27,131.04,131.16,25003.0,112.4902,112.5845,112.3873,112.4902,25003.0
2018-05-30 13:40:00,131.18,131.18,131.01,131.1,39735.0,112.5074,112.5074,112.3615,112.4387,39735.0
2018-05-30 13:50:00,131.09,131.13,130.78,130.78,28704.0,112.4302,112.4645,112.1643,112.1643,28704.0
2018-05-30 14:00:00,130.79,131.0,130.79,130.99,44424.0,112.1729,112.353,112.1729,112.3444,44424.0
2018-05-30 14:10:00,131.0,131.01,130.75,130.79,30561.0,112.353,112.3615,112.1386,112.1729,30561.0
2018-05-30 14:20:00,130.79,130.81,130.58,130.63,33554.0,112.1729,112.19,111.9928,112.0356,33554.0
2018-05-30 14:30:00,130.62,130.72,130.59,130.65,34900.0,112.0271,112.1128,112.0013,112.0528,34900.0
2018-05-30 14:40:00,130.65,130.77,130.64,130.66,27793.0,112.0528,112.1557,112.0442,112.0614,27793.0
2018-05-30 14:50:00,130.66,130.75,130.63,130.67,21787.0,112.0614,112.1386,112.0356,112.0699,21787.0
2018-05-30 15:00:00,130.69,130.78,130.66,130.68,23586.0,112.0871,112.1643,112.0614,112.0785,23586.0
2018-05-30 15:10:00,130.68,130.78,130.66,130.77,18938.0,112.0785,112.1643,112.0614,112.1557,18938.0
2018-05-30 15:20:00,130.77,130.78,130.64,130.67,24054.0,112.1557,112.1643,112.0442,112.0699,24054.0
2018-05-30 15:30:00,130.68,130.7,130.55,130.55,32684.0,112.0785,112.0957,111.967,111.967,32684.0
2018-05-30 15:40:00,130.55,130.59,130.26,130.5,69528.0,111.967,112.0013,111.7183,111.9241,69528.0
2018-05-30 15:50:00,130.51,130.75,130.51,130.62,109432.0,111.9327,112.1386,111.9327,112.0271,109432.0
2018-05-31 09:30:00,130.85,131.41,130.57,130.97,80370.0,112.2243,112.7046,111.9842,112.3272,80370.0
2018-05-31 09:40:00,130.9,131.02,130.4,130.51,37646.0,112.2672,112.3701,111.8384,111.9327,37646.0
2018-05-31 09:50:00,130.54,130.54,130.3,130.34,28244.0,111.9585,111.9585,111.7526,111.7869,28244.0
2018-05-31 10:00:00,130.33,130.55,130.23,130.42,40432.0,111.7783,111.967,111.6926,111.8555,40432.0
2018-05-31 10:10:00,130.43,130.58,130.33,130.33,14842.0,111.8641,111.9928,111.7783,111.7783,14842.0
2018-05-31 10:20:00,130.35,130.47,130.23,130.33,30422.0,111.7955,111.8984,111.6926,111.7783,30422.0
2018-05-31 10:30:00,130.32,130.47,130.09,130.13,29337.0,111.7698,111.8984,111.5725,111.6068,29337.0
2018-05-31 10:40:00,130.14,130.25,130.06,130.07,21139.0,111.6154,111.7097,111.5468,111.5554,21139.0
2018-05-31 10:50:00,130.05,130.24,129.95,130.11,27942.0,111.5382,111.7012,111.4524,111.5897,27942.0
2018-05-31 11:00:00,130.1,130.2,130.01,130.14,36227.0,111.5811,111.6668,111.5039,111.6154,36227.0
2018-05-31 11:10:00,130.14,130.22,129.97,130.1,39668.0,111.6154,111.684,111.4696,111.5811,39668.0
2018-05-31 11:20:00,130.09,130.5,130.08,130.5,53547.0,111.5725,111.9241,111.5639,111.9241,53547.0
2018-05-31 11:30:00,130.49,131.0,130.35,130.83,34503.0,111.9156,112.353,111.7955,112.2072,34503.0
2018-05-31 11:40:00,130.84,131.19,130.78,131.11,33879.0,112.2157,112.5159,112.1643,112.4473,33879.0
2018-05-31 11:50:00,131.14,131.17,130.82,130.94,17134.0,112.473,112.4988,112.1986,112.3015,17134.0
2018-05-31 12:00:00,130.92,130.95,130.74,130.76,15455.0,112.2844,112.3101,112.13,112.1471,15455.0
2018-05-31 12:10:00,130.75,130.85,130.75,130.85,10130.0,112.1386,112.2243,112.1386,112.2243,10130.0
2018-05-31 12:20:00,130.85,130.85,130.7,130.76,56819.0,112.2243,112.2243,112.0957,112.1471,56819.0
2018-05-31 12:30:00,130.73,130.76,130.64,130.68,24109.0,112.1214,112.1471,112.0442,112.0785,24109.0
2018-05-31 12:40:00,130.67,130.85,130.61,130.84,18148.0,112.0699,112.2243,112.0185,112.2157,18148.0
2018-05-31 12:50:00,130.84,130.93,130.81,130.87,17936.0,112.2157,112.2929,112.19,112.2415,17936.0
2018-05-31 13:00:00,130.88,130.89,130.69,130.73,14550.0,112.2501,112.2586,112.0871,112.1214,14550.0
2018-05-31 13:10:00,130.72,130.72,130.57,130.57,13084.0,112.1128,112.1128,111.9842,111.9842,13084.0
2018-05-31 13:20:00,130.57,130.68,130.56,130.68,17820.0,111.9842,112.0785,111.9756,112.0785,17820.0
2018-05-31 13:30:00,130.68,130.73,130.54,130.61,20295.0,112.0785,112.1214,111.9585,112.0185,20295.0
2018-05-31 13:40:00,130.63,130.67,130.56,130.56,16600.0,112.0356,112.0699,111.9756,111.9756,16600.0
2018-05-31 13:50:00,130.56,130.6,130.29,130.34,29305.0,111.9756,112.0099,111.744,111.7869,29305.0
2018-05-31 14:00:00,130.32,130.35,130.1,130.27,19920.0,111.7698,111.7955,111.5811,111.7269,19920.0
2018-05-31 14:10:00,130.25,130.54,130.24,130.48,25557.0,111.7097,111.9585,111.7012,111.907,25557.0
2018-05-31 14:20:00,130.46,130.51,130.3,130.3,17361.0,111.8898,111.9327,111.7526,111.7526,17361.0
2018-05-31 14:30:00,130.29,130.34,130.2,130.21,25295.0,111.744,111.7869,111.6668,111.6754,25295.0
2018-05-31 14:40:00,130.22,130.32,130.2,130.26,46809.0,111.684,111.7698,111.6668,111.7183,46809.0
2018-05-31 14:50:00,130.26,130.36,130.18,130.27,27771.0,111.7183,111.8041,111.6497,111.7269,27771.0
2018-05-31 15:00:00,130.25,130.48,130.18,130.36,40264.0,111.7097,111.907,111.6497,111.8041,40264.0
2018-05-31 15:10:00,130.38,130.44,130.34,130.37,34343.0,111.8212,111.8727,111.7869,111.8126,34343.0
2018-05-31 15:20:00,130.36,130.44,130.31,130.41,27820.0,111.8041,111.8727,111.7612,111.847,27820.0
2018-05-31 15:30:00,130.42,130.58,130.35,130.52,56929.0,111.8555,111.9928,111.7955,111.9413,56929.0
2018-05-31 15:40:00,130.52,130.55,130.36,130.5,90306.0,111.9413,111.967,111.8041,111.9241,90306.0
2018-05-31 15:50:00,130.5,130.5,129.75,130.02,424066.0,111.9241,111.9241,111.2809,111.5125,424066.0
2018-06-01 09:30:00,130.62,131.73,130.62,131.73,82171.0,112.0271,112.9791,112.0271,112.9791,82171.0
2018-06-01 09:40:00,131.74,131.99,131.59,131.6,55175.0,112.9876,113.2021,112.859,112.8676,55175.0
2018-06-01 09:50:00,131.6,131.72,131.3,131.59,26355.0,112.8676,112.9705,112.6103,112.859,26355.0
2018-06-01 10:00:00,131.6,131.73,131.57,131.67,25391.0,112.8676,112.9791,112.8418,112.9276,25391.0
2018-06-01 10:10:00,131.71,131.83,131.59,131.83,34880.0,112.9619,113.0648,112.859,113.0648,34880.0
2018-06-01 10:20:00,131.88,132.53,131.88,132.2,64800.0,113.1077,113.6652,113.1077,113.3822,64800.0
2018-06-01 10:30:00,132.2,132.38,132.18,132.19,29943.0,113.3822,113.5365,113.365,113.3736,29943.0
2018-06-01 10:40:00,132.2,132.47,132.1,132.47,38927.0,113.3822,113.6137,113.2964,113.6137,38927.0
2018-06-01 10:50:00,132.48,132.63,132.36,132.56,36161.0,113.6223,113.751,113.5194,113.6909,36161.0
2018-06-01 11:00:00,132.59,132.63,132.28,132.41,83047.0,113.7166,113.751,113.4508,113.5623,83047.0
2018-06-01 11:10:00,132.41,132.52,132.36,132.46,37826.0,113.5623,113.6566,113.5194,113.6052,37826.0
2018-06-01 11:20:00,132.47,132.56,132.41,132.46,39443.0,113.6137,113.6909,113.5623,113.6052,39443.0
2018-06-01 11:30:00,132.47,132.79,132.45,132.67,35090.0,113.6137,113.8882,113.5966,113.7853,35090.0
2018-06-01 11:40:00,132.68,132.7,132.39,132.4,23077.0,113.7938,113.811,113.5451,113.5537,23077.0
2018-06-01 11:50:00,132.39,132.54,132.38,132.4,30907.0,113.5451,113.6738,113.5365,113.5537,30907.0
2018-06-01 12:00:00,132.41,132.47,132.12,132.14,38423.0,113.5623,113.6137,113.3135,113.3307,38423.0
2018-06-01 12:10:00,132.17,132.41,132.17,132.36,15828.0,113.3564,113.5623,113.3564,113.5194,15828.0
2018-06-01 12:20:00,132.34,132.37,132.25,132.28,12442.0,113.5022,113.528,113.425,113.4508,12442.0
2018-06-01 12:30:00,132.29,132.48,132.29,132.42,16626.0,113.4593,113.6223,113.4593,113.5708,16626.0
2018-06-01 12:40:00,132.44,132.47,132.32,132.46,43112.0,113.588,113.6137,113.4851,113.6052,43112.0
2018-06-01 12:50:00,132.46,132.47,132.38,132.45,13146.0,113.6052,113.6137,113.5365,113.5966,13146.0
2018-06-01 13:00:00,132.44,132.7,132.44,132.7,13625.0,113.588,113.811,113.588,113.811,13625.0
2018-06-01 13:10:00,132.7,132.73,132.6,132.61,19289.0,113.811,113.8367,113.7252,113.7338,19289.0
2018-06-01 13:20:00,132.64,132.74,132.63,132.67,16527.0,113.7595,113.8453,113.751,113.7853,16527.0
2018-06-01 13:30:00,132.69,132.71,132.56,132.57,23303.0,113.8024,113.8196,113.6909,113.6995,23303.0
2018-06-01 13:40:00,132.58,132.65,132.41,132.44,41483.0,113.7081,113.7681,113.5623,113.588,41483.0
2018-06-01 13:50:00,132.44,132.65,132.4,132.61,32164.0,113.588,113.7681,113.5537,113.7338,32164.0
2018-06-01 14:00:00,132.63,132.65,132.37,132.4,19299.0,113.751,113.7681,113.528,113.5537,19299.0
2018-06-01 14:10:00,132.4,132.43,132.29,132.41,24376.0,113.5537,113.5794,113.4593,113.5623,24376.0
2018-06-01 14:20:00,132.41,132.75,132.4,132.73,36736.0,113.5623,113.8539,113.5537,113.8367,36736.0
2018-06-01 14:30:00,132.73,132.73,132.42,132.45,23089.0,113.8367,113.8367,113.5708,113.5966,23089.0
2018-06-01 14:40:00,132.46,132.51,132.36,132.44,20040.0,113.6052,113.648,113.5194,113.588,20040.0
2018-06-01 14:50:00,132.44,132.57,132.41,132.51,22761.0,113.588,113.6995,113.5623,113.648,22761.0
2018-06-01 15:00:00,132.51,132.59,132.47,132.49,26644.0,113.648,113.7166,113.6137,113.6309,26644.0
2018-06-01 15:10:00,132.49,132.5,132.4,132.45,21899.0,113.6309,113.6395,113.5537,113.5966,21899.0
2018-06-01 15:20:00,132.44,132.46,132.4,132.43,24883.0,113.588,113.6052,113.5537,113.5794,24883.0
2018-06-01 15:30:00,132.43,132.55,132.41,132.44,45151.0,113.5794,113.6823,113.5623,113.588,45151.0
2018-06-01 15:40:00,132.44,132.51,132.41,132.44,50886.0,113.588,113.648,113.5623,113.588,50886.0
2018-06-01 15:50:00,132.43,132.75,132.42,132.72,202453.0,113.5794,113.8539,113.5708,113.8281,202453.0
2018-06-04 09:30:00,133.21,133.56,133.05,133.41,81691.0,114.2484,114.5486,114.1112,114.4199,81691.0
2018-06-04 09:40:00,133.43,134.1,133.32,133.52,64362.0,114.4371,115.0117,114.3427,114.5143,64362.0
2018-06-04 09:50:00,133.48,134.01,133.45,133.94,55008.0,114.48,114.9345,114.4542,114.8745,55008.0
2018-06-04 10:00:00,133.93,134.05,133.52,133.52,107237.0,114.8659,114.9688,114.5143,114.5143,107237.0
2018-06-04 10:10:00,133.48,133.77,133.47,133.76,39003.0,114.48,114.7287,114.4714,114.7201,39003.0
2018-06-04 10:20:00,133.75,134.0,133.69,133.77,171875.0,114.7115,114.9259,114.6601,114.7287,171875.0
2018-06-04 10:30:00,133.76,133.81,133.49,133.61,61650.0,114.7201,114.763,114.4885,114.5915,61650.0
2018-06-04 10:40:00,133.62,133.83,133.58,133.75,41000.0,114.6,114.7801,114.5657,114.7115,41000.0
2018-06-04 10:50:00,133.75,133.8,133.68,133.75,64745.0,114.7115,114.7544,114.6515,114.7115,64745.0
2018-06-04 11:00:00,133.74,133.81,133.65,133.66,92108.0,114.703,114.763,114.6258,114.6343,92108.0
2018-06-04 11:10:00,133.66,133.74,133.49,133.74,26006.0,114.6343,114.703,114.4885,114.703,26006.0
2018-06-04 11:20:00,133.74,133.75,133.55,133.68,18828.0,114.703,114.7115,114.54,114.6515,18828.0
2018-06-04 11:30:00,133.71,133.73,133.58,133.62,49832.0,114.6772,114.6944,114.5657,114.6,49832.0
2018-06-04 11:40:00,133.63,133.75,133.61,133.72,31806.0,114.6086,114.7115,114.5915,114.6858,31806.0
2018-06-04 11:50:00,133.72,133.84,133.62,133.82,40418.0,114.6858,114.7887,114.6,114.7716,40418.0
2018-06-04 12:00:00,133.81,133.92,133.57,133.89,99365.0,114.763,114.8573,114.5571,114.8316,99365.0
2018-06-04 12:10:00,133.86,133.99,133.81,133.94,20794.0,114.8059,114.9174,114.763,114.8745,20794.0
2018-06-04 12:20:00,133.95,134.03,133.95,133.96,24093.0,114.8831,114.9517,114.8831,114.8916,24093.0
2018-06-04 12:30:00,133.98,134.37,133.94,134.32,88909.0,114.9088,115.2433,114.8745,115.2004,88909.0
2018-06-04 12:40:00,134.34,134.34,134.18,134.22,26435.0,115.2175,115.2175,115.0803,115.1146,26435.0
2018-06-04 12:50:00,134.24,134.25,134.2,134.22,16238.0,115.1318,115.1404,115.0975,115.1146,16238.0
2018-06-04 13:00:00,134.22,134.52,134.17,134.5,37735.0,115.1146,115.3719,115.0717,115.3548,37735.0
2018-06-04 13:10:00,134.5,134.54,134.39,134.44,61843.0,115.3548,115.3891,115.2604,115.3033,61843.0
2018-06-04 13:20:00,134.46,134.68,134.45,134.66,22492.0,115.3205,115.5091,115.3119,115.492,22492.0
2018-06-04 13:30:00,134.66,134.68,134.57,134.63,20055.0,115.492,115.5091,115.4148,115.4663,20055.0
2018-06-04 13:40:00,134.63,134.79,134.6,134.64,53991.0,115.4663,115.6035,115.4405,115.4748,53991.0
2018-06-04 13:50:00,134.62,134.69,134.43,134.69,22818.0,115.4577,115.5177,115.2947,115.5177,22818.0
2018-06-04 14:00:00,134.68,134.86,134.66,134.83,49191.0,115.5091,115.6635,115.492,115.6378,49191.0
2018-06-04 14:10:00,134.84,134.9,134.69,134.73,136762.0,115.6464,115.6978,115.5177,115.552,136762.0
2018-06-04 14:20:00,134.74,134.75,134.58,134.68,27572.0,115.5606,115.5692,115.4234,115.5091,27572.0
2018-06-04 14:30:00,134.68,134.7,134.62,134.63,32290.0,115.5091,115.5263,115.4577,115.4663,32290.0
2018-06-04 14:40:00,134.63,134.63,134.47,134.54,29899.0,115.4663,115.4663,115.329,115.3891,29899.0
2018-06-04 14:50:00,134.54,134.59,134.39,134.4,52053.0,115.3891,115.432,115.2604,115.269,52053.0
2018-06-04 15:00:00,134.41,134.41,134.29,134.31,26129.0,115.2776,115.2776,115.1747,115.1918,26129.0
2018-06-04 15:10:00,134.31,134.51,134.3,134.42,86990.0,115.1918,115.3633,115.1832,115.2862,86990.0
2018-06-04 15:20:00,134.43,134.48,134.38,134.4,51284.0,115.2947,115.3376,115.2519,115.269,51284.0
2018-06-04 15:30:00,134.41,134.42,134.11,134.31,72246.0,115.2776,115.2862,115.0203,115.1918,72246.0
2018-06-04 15:40:00,134.3,134.32,134.11,134.15,64716.0,115.1832,115.2004,115.0203,115.0546,64716.0
2018-06-04 15:50:00,134.18,134.38,134.16,134.25,135369.0,115.0803,115.2519,115.0632,115.1404,135369.0
2018-06-05 09:30:00,134.25,134.78,134.25,134.49,26251.0,115.1404,115.5949,115.1404,115.3462,26251.0
2018-06-05 09:40:00,134.44,134.77,134.38,134.6,25563.0,115.3033,115.5863,115.2519,115.4405,25563.0
2018-06-05 09:50:00,134.6,134.76,134.58,134.75,31608.0,115.4405,115.5778,115.4234,115.5692,31608.0
2018-06-05 10:00:00,134.75,135.17,134.6,135.09,73401.0,115.5692,115.9294,115.4405,115.8608,73401.0
2018-06-05 10:10:00,135.12,135.13,134.73,134.87,27834.0,115.8865,115.8951,115.552,115.6721,27834.0
2018-06-05 10:20:00,134.87,134.96,134.8,134.93,32123.0,115.6721,115.7493,115.6121,115.7236,32123.0
2018-06-05 10:30:00,134.95,134.95,134.77,134.85,25190.0,115.7407,115.7407,115.5863,115.6549,25190.0
2018-06-05 10:40:00,134.86,134.88,134.73,134.79,18689.0,115.6635,115.6807,115.552,115.6035,18689.0
2018-06-05 10:50:00,134.8,134.85,134.77,134.82,28593.0,115.6121,115.6549,115.5863,115.6292,28593.0
2018-06-05 11:00:00,134.85,134.85,134.56,134.61,37512.0,115.6549,115.6549,115.4062,115.4491,37512.0
2018-06-05 11:10:00,134.6,134.69,134.42,134.42,41241.0,115.4405,115.5177,115.2862,115.2862,41241.0
2018-06-05 11:20:00,134.45,134.72,134.42,134.55,37242.0,115.3119,115.5435,115.2862,115.3977,37242.0
2018-06-05 11:30:00,134.59,134.62,134.42,134.47,86054.0,115.432,115.4577,115.2862,115.329,86054.0
2018-06-05 11:40:00,134.46,134.56,134.27,134.53,24555.0,115.3205,115.4062,115.1575,115.3805,24555.0
2018-06-05 11:50:00,134.55,134.6,134.41,134.41,27524.0,115.3977,115.4405,115.2776,115.2776,27524.0
2018-06-05 12:00:00,134.41,134.62,134.38,134.5,40448.0,115.2776,115.4577,115.2519,115.3548,40448.0
2018-06-05 12:10:00,134.5,134.52,134.43,134.5,26830.0,115.3548,115.3719,115.2947,115.3548,26830.0
2018-06-05 12:20:00,134.5,134.53,134.39,134.47,16759.0,115.3548,115.3805,115.2604,115.329,16759.0
2018-06-05 12:30:00,134.46,134.5,134.35,134.46,14571.0,115.3205,115.3548,115.2261,115.3205,14571.0
2018-06-05 12:40:00,134.47,134.47,134.24,134.24,16405.0,115.329,115.329,115.1318,115.1318,16405.0
2018-06-05 12:50:00,134.24,134.29,134.21,134.26,12154.0,115.1318,115.1747,115.106,115.1489,12154.0
2018-06-05 13:00:00,134.27,134.31,134.23,134.27,17045.0,115.1575,115.1918,115.1232,115.1575,17045.0
2018-06-05 13:10:00,134.29,134.43,134.29,134.34,40617.0,115.1747,115.2947,115.1747,115.2175,40617.0
2018-06-05 13:20:00,134.34,134.43,134.31,134.34,38083.0,115.2175,115.2947,115.1918,115.2175,38083.0
2018-06-05 13:30:00,134.34,134.38,134.32,134.33,18795.0,115.2175,115.2519,115.2004,115.209,18795.0
2018-06-05 13:40:00,134.35,134.47,134.28,134.47,34952.0,115.2261,115.329,115.1661,115.329,34952.0
2018-06-05 13:50:00,134.48,134.48,134.31,134.34,35495.0,115.3376,115.3376,115.1918,115.2175,35495.0
2018-06-05 14:00:00,134.36,134.41,134.31,134.34,33498.0,115.2347,115.2776,115.1918,115.2175,33498.0
2018-06-05 14:10:00,134.34,134.41,134.27,134.37,107607.0,115.2175,115.2776,115.1575,115.2433,107607.0
2018-06-05 14:20:00,134.37,134.38,134.33,134.36,39520.0,115.2433,115.2519,115.209,115.2347,39520.0
2018-06-05 14:30:00,134.36,134.38,134.34,134.35,39265.0,115.2347,115.2519,115.2175,115.2261,39265.0
2018-06-05 14:40:00,134.34,134.4,134.28,134.36,42237.0,115.2175,115.269,115.1661,115.2347,42237.0
2018-06-05 14:50:00,134.37,134.39,134.32,134.37,53259.0,115.2433,115.2604,115.2004,115.2433,53259.0
2018-06-05 15:00:00,134.37,134.38,134.31,134.34,32360.0,115.2433,115.2519,115.1918,115.2175,32360.0
2018-06-05 15:10:00,134.34,134.35,134.28,134.3,51202.0,115.2175,115.2261,115.1661,115.1832,51202.0
2018-06-05 15:20:00,134.3,134.32,134.22,134.22,39504.0,115.1832,115.2004,115.1146,115.1146,39504.0
2018-06-05 15:30:00,134.21,134.21,134.17,134.18,57853.0,115.106,115.106,115.0717,115.0803,57853.0
2018-06-05 15:40:00,134.18,134.18,134.08,134.1,124982.0,115.0803,115.0803,114.9946,115.0117,124982.0
2018-06-05 15:50:00,134.1,134.12,133.9,134.08,253519.0,115.0117,115.0289,114.8402,114.9946,253519.0
2018-06-06 09:30:00,134.43,135.59,134.09,135.02,96833.0,115.2947,116.2896,115.0031,115.8008,96833.0
2018-06-06 09:40:00,135.07,135.47,134.99,135.26,71063.0,115.8436,116.1867,115.775,116.0066,71063.0
2018-06-06 09:50:00,135.33,135.37,134.94,135.02,58179.0,116.0666,116.1009,115.7321,115.8008,58179.0
2018-06-06 10:00:00,135.03,135.05,134.83,134.98,45305.0,115.8093,115.8265,115.6378,115.7664,45305.0
2018-06-06 10:10:00,134.97,135.04,134.73,134.87,37705.0,115.7579,115.8179,115.552,115.6721,37705.0
2018-06-06 10:20:00,134.85,134.98,134.85,134.91,30440.0,115.6549,115.7664,115.6549,115.7064,30440.0
2018-06-06 10:30:00,134.9,135.09,134.88,135.02,70221.0,115.6978,115.8608,115.6807,115.8008,70221.0
2018-06-06 10:40:00,135.0,135.14,134.86,135.02,25766.0,115.7836,115.9037,115.6635,115.8008,25766.0
2018-06-06 10:50:00,135.02,135.21,135.02,135.18,35921.0,115.8008,115.9637,115.8008,115.938,35921.0
2018-06-06 11:00:00,135.19,135.54,135.18,135.37,32321.0,115.9466,116.2467,115.938,116.1009,32321.0
2018-06-06 11:10:00,135.39,135.48,135.3,135.42,29390.0,116.1181,116.1953,116.0409,116.1438,29390.0
2018-06-06 11:20:00,135.44,135.51,135.32,135.42,124681.0,116.161,116.221,116.058,116.1438,124681.0
2018-06-06 11:30:00,135.41,135.84,135.36,135.59,78424.0,116.1352,116.504,116.0924,116.2896,78424.0
2018-06-06 11:40:00,135.61,135.97,135.57,135.91,74238.0,116.3068,116.6155,116.2725,116.5641,74238.0
2018-06-06 11:50:00,135.91,135.91,135.65,135.79,25977.0,116.5641,116.5641,116.3411,116.4611,25977.0
2018-06-06 12:00:00,135.83,135.84,135.51,135.72,17973.0,116.4955,116.504,116.221,116.4011,17973.0
2018-06-06 12:10:00,135.73,135.82,135.63,135.73,17309.0,116.4097,116.4869,116.3239,116.4097,17309.0
2018-06-06 12:20:00,135.72,135.72,135.53,135.54,15178.0,116.4011,116.4011,116.2382,116.2467,15178.0
2018-06-06 12:30:00,135.54,135.59,135.49,135.53,27364.0,116.2467,116.2896,116.2038,116.2382,27364.0
2018-06-06 12:40:00,135.54,135.63,135.5,135.51,40325.0,116.2467,116.3239,116.2124,116.221,40325.0
2018-06-06 12:50:00,135.52,135.62,135.47,135.61,31829.0,116.2296,116.3153,116.1867,116.3068,31829.0
2018-06-06 13:00:00,135.64,135.64,135.51,135.6,18530.0,116.3325,116.3325,116.221,116.2982,18530.0
2018-06-06 13:10:00,135.6,135.7,135.55,135.65,43800.0,116.2982,116.384,116.2553,116.3411,43800.0
2018-06-06 13:20:00,135.65,135.66,135.47,135.58,15684.0,116.3411,116.3497,116.1867,116.281,15684.0
2018-06-06 13:30:00,135.59,135.65,135.4,135.48,16286.0,116.2896,116.3411,116.1267,116.1953,16286.0
2018-06-06 13:40:00,135.51,135.58,135.43,135.56,19562.0,116.221,116.281,116.1524,116.2639,19562.0
2018-06-06 13:50:00,135.56,135.57,135.46,135.46,25232.0,116.2639,116.2725,116.1781,116.1781,25232.0
2018-06-06 14:00:00,135.48,135.66,135.48,135.58,104863.0,116.1953,116.3497,116.1953,116.281,104863.0
2018-06-06 14:10:00,135.56,135.83,135.53,135.75,89605.0,116.2639,116.4955,116.2382,116.4268,89605.0
2018-06-06 14:20:00,135.74,135.88,135.74,135.85,32679.0,116.4183,116.5383,116.4183,116.5126,32679.0
2018-06-06 14:30:00,135.86,135.87,135.73,135.74,47887.0,116.5212,116.5298,116.4097,116.4183,47887.0
2018-06-06 14:40:00,135.75,135.82,135.74,135.75,111971.0,116.4268,116.4869,116.4183,116.4268,111971.0
2018-06-06 14:50:00,135.74,135.77,135.68,135.74,32704.0,116.4183,116.444,116.3668,116.4183,32704.0
2018-06-06 15:00:00,135.74,135.77,135.7,135.7,45619.0,116.4183,116.444,116.384,116.384,45619.0
2018-06-06 15:10:00,135.69,135.85,135.69,135.85,43702.0,116.3754,116.5126,116.3754,116.5126,43702.0
2018-06-06 15:20:00,135.84,136.03,135.84,136.0,84615.0,116.504,116.667,116.504,116.6413,84615.0
2018-06-06 15:30:00,135.99,136.01,135.93,135.99,44609.0,116.6327,116.6498,116.5812,116.6327,44609.0
2018-06-06 15:40:00,135.99,136.15,135.98,136.06,81090.0,116.6327,116.7699,116.6241,116.6927,81090.0
2018-06-06 15:50:00,136.08,136.32,136.02,136.09,320384.0,116.7099,116.9157,116.6584,116.7184,320384.0
2018-06-07 09:30:00,135.32,135.68,134.93,134.95,43927.0,116.6531,116.9634,116.3169,116.3341,43927.0
2018-06-07 09:40:00,134.96,135.32,134.82,135.19,28652.0,116.3427,116.6531,116.2221,116.541,28652.0
2018-06-07 09:50:00,135.15,135.29,135.03,135.08,12732.0,116.5065,116.6272,116.4031,116.4462,12732.0
2018-06-07 10:00:00,135.13,135.49,135.13,135.35,19868.0,116.4893,116.7996,116.4893,116.6789,19868.0
2018-06-07 10:10:00,135.32,135.43,135.23,135.4,20966.0,116.6531,116.7479,116.5755,116.722,20966.0
2018-06-07 10:20:00,135.4,135.43,135.05,135.05,20015.0,116.722,116.7479,116.4203,116.4203,20015.0
2018-06-07 10:30:00,135.04,135.25,134.45,134.54,34015.0,116.4117,116.5927,115.9031,115.9807,34015.0
2018-06-07 10:40:00,134.56,134.7,134.37,134.4,32955.0,115.9979,116.1186,115.8341,115.86,32955.0
2018-06-07 10:50:00,134.39,134.51,134.17,134.5,49174.0,115.8514,115.9548,115.6617,115.9462,49174.0
2018-06-07 11:00:00,134.51,134.61,134.37,134.47,17197.0,115.9548,116.041,115.8341,115.9203,17197.0
2018-06-07 11:10:00,134.52,134.76,134.47,134.75,16023.0,115.9634,116.1703,115.9203,116.1617,16023.0
2018-06-07 11:20:00,134.75,134.75,134.67,134.74,26868.0,116.1617,116.1617,116.0927,116.1531,26868.0
2018-06-07 11:30:00,134.74,134.78,134.55,134.65,19220.0,116.1531,116.1876,115.9893,116.0755,19220.0
2018-06-07 11:40:00,134.67,134.76,134.43,134.43,15288.0,116.0927,116.1703,115.8859,115.8859,15288.0
2018-06-07 11:50:00,134.45,134.66,134.31,134.61,23408.0,115.9031,116.0841,115.7824,116.041,23408.0
2018-06-07 12:00:00,134.59,134.7,134.59,134.64,11606.0,116.0238,116.1186,116.0238,116.0669,11606.0
2018-06-07 12:10:00,134.63,134.64,134.38,134.39,21015.0,116.0583,116.0669,115.8428,115.8514,21015.0
2018-06-07 12:20:00,134.39,134.54,134.25,134.48,58192.0,115.8514,115.9807,115.7307,115.929,58192.0
2018-06-07 12:30:00,134.5,134.56,134.26,134.26,16216.0,115.9462,115.9979,115.7393,115.7393,16216.0
2018-06-07 12:40:00,134.26,134.33,134.09,134.17,15708.0,115.7393,115.7997,115.5928,115.6617,15708.0
2018-06-07 12:50:00,134.16,134.35,134.02,134.17,21873.0,115.6531,115.8169,115.5324,115.6617,21873.0
2018-06-07 13:00:00,134.17,134.36,134.12,134.14,25035.0,115.6617,115.8255,115.6186,115.6359,25035.0
2018-06-07 13:10:00,134.12,134.14,133.77,133.83,19745.0,115.6186,115.6359,115.3169,115.3686,19745.0
2018-06-07 13:20:00,133.85,134.02,133.77,133.86,20322.0,115.3859,115.5324,115.3169,115.3945,20322.0
2018-06-07 13:30:00,133.86,133.98,133.68,133.75,13200.0,115.3945,115.4979,115.2393,115.2997,13200.0
2018-06-07 13:40:00,133.76,133.89,133.74,133.81,55610.0,115.3083,115.4203,115.291,115.3514,55610.0
2018-06-07 13:50:00,133.81,133.96,133.77,133.77,22360.0,115.3514,115.4807,115.3169,115.3169,22360.0
2018-06-07 14:00:00,133.79,134.03,133.67,134.0,32190.0,115.3341,115.541,115.2307,115.5152,32190.0
2018-06-07 14:10:00,134.0,134.15,133.91,134.07,38769.0,115.5152,115.6445,115.4376,115.5755,38769.0
2018-06-07 14:20:00,134.06,134.1,133.94,134.09,26089.0,115.5669,115.6014,115.4635,115.5928,26089.0
2018-06-07 14:30:00,134.09,134.35,134.06,134.33,23684.0,115.5928,115.8169,115.5669,115.7997,23684.0
2018-06-07 14:40:00,134.32,134.42,134.24,134.36,23702.0,115.791,115.8772,115.7221,115.8255,23702.0
2018-06-07 14:50:00,134.38,134.72,134.34,134.55,52187.0,115.8428,116.1359,115.8083,115.9893,52187.0
2018-06-07 15:00:00,134.56,134.64,134.39,134.39,24631.0,115.9979,116.0669,115.8514,115.8514,24631.0
2018-06-07 15:10:00,134.4,134.4,134.25,134.34,22403.0,115.86,115.86,115.7307,115.8083,22403.0
2018-06-07 15:20:00,134.34,134.53,134.34,134.45,26250.0,115.8083,115.9721,115.8083,115.9031,26250.0
2018-06-07 15:30:00,134.47,134.68,134.37,134.64,29898.0,115.9203,116.1014,115.8341,116.0669,29898.0
2018-06-07 15:40:00,134.65,134.7,134.35,134.4,50171.0,116.0755,116.1186,115.8169,115.86,50171.0
2018-06-07 15:50:00,134.4,134.66,134.39,134.58,109767.0,115.86,116.0841,115.8514,116.0152,109767.0
2018-06-08 09:30:00,134.27,134.88,134.07,134.15,23644.0,115.7479,116.2738,115.5755,115.6445,23644.0
2018-06-08 09:40:00,134.17,134.43,134.03,134.28,19396.0,115.6617,115.8859,115.541,115.7565,19396.0
2018-06-08 09:50:00,134.27,134.76,134.09,134.72,16519.0,115.7479,116.1703,115.5928,116.1359,16519.0
2018-06-08 10:00:00,134.78,134.78,134.52,134.6,16239.0,116.1876,116.1876,115.9634,116.0324,16239.0
2018-06-08 10:10:00,134.58,134.62,134.45,134.53,18934.0,116.0152,116.0496,115.9031,115.9721,18934.0
2018-06-08 10:20:00,134.54,134.67,134.44,134.49,14166.0,115.9807,116.0927,115.8945,115.9376,14166.0
2018-06-08 10:30:00,134.44,134.47,134.19,134.19,14885.0,115.8945,115.9203,115.679,115.679,14885.0
2018-06-08 10:40:00,134.17,134.27,134.11,134.21,32693.0,115.6617,115.7479,115.61,115.6962,32693.0
2018-06-08 10:50:00,134.21,134.71,134.18,134.66,23641.0,115.6962,116.1272,115.6703,116.0841,23641.0
2018-06-08 11:00:00,134.69,134.7,134.47,134.62,13737.0,116.11,116.1186,115.9203,116.0496,13737.0
2018-06-08 11:10:00,134.63,134.77,134.6,134.68,13235.0,116.0583,116.179,116.0324,116.1014,13235.0
2018-06-08 11:20:00,134.66,134.76,134.55,134.69,14638.0,116.0841,116.1703,115.9893,116.11,14638.0
2018-06-08 11:30:00,134.71,134.87,134.57,134.86,23915.0,116.1272,116.2652,116.0065,116.2565,23915.0
2018-06-08 11:40:00,134.87,134.92,134.68,134.87,11049.0,116.2652,116.3083,116.1014,116.2652,11049.0
2018-06-08 11:50:00,134.89,134.95,134.75,134.79,3800.0,116.2824,116.3341,116.1617,116.1962,3800.0
2018-06-08 12:00:00,134.77,135.03,134.77,135.03,7783.0,116.179,116.4031,116.179,116.4031,7783.0
2018-06-08 12:10:00,135.0,135.0,134.87,134.99,6607.0,116.3772,116.3772,116.2652,116.3686,6607.0
2018-06-08 12:20:00,135.01,135.3,135.0,135.3,10073.0,116.3858,116.6358,116.3772,116.6358,10073.0
2018-06-08 12:30:00,135.32,135.36,135.09,135.11,6429.0,116.6531,116.6876,116.4548,116.4721,6429.0
2018-06-08 12:40:00,135.09,135.2,135.07,135.19,7178.0,116.4548,116.5496,116.4376,116.541,7178.0
2018-06-08 12:50:00,135.2,135.21,135.09,135.1,5484.0,116.5496,116.5583,116.4548,116.4634,5484.0
2018-06-08 13:00:00,135.11,135.11,134.99,135.04,10077.0,116.4721,116.4721,116.3686,116.4117,10077.0
2018-06-08 13:10:00,135.06,135.08,134.98,135.0,4085.0,116.4289,116.4462,116.36,116.3772,4085.0
2018-06-08 13:20:00,135.0,135.02,134.94,134.96,6907.0,116.3772,116.3945,116.3255,116.3427,6907.0
2018-06-08 13:30:00,134.97,135.12,134.95,134.98,14334.0,116.3514,116.4807,116.3341,116.36,14334.0
2018-06-08 13:40:00,134.98,135.1,134.98,135.03,10539.0,116.36,116.4634,116.36,116.4031,10539.0
2018-06-08 13:50:00,135.05,135.12,134.9,135.08,15086.0,116.4203,116.4807,116.291,116.4462,15086.0
2018-06-08 14:00:00,135.11,135.22,135.11,135.17,10353.0,116.4721,116.5669,116.4721,116.5238,10353.0
2018-06-08 14:10:00,135.18,135.37,135.18,135.35,10921.0,116.5324,116.6962,116.5324,116.6789,10921.0
2018-06-08 14:20:00,135.33,135.33,135.19,135.24,10916.0,116.6617,116.6617,116.541,116.5841,10916.0
2018-06-08 14:30:00,135.24,135.27,135.15,135.22,10578.0,116.5841,116.61,116.5065,116.5669,10578.0
2018-06-08 14:40:00,135.21,135.28,135.16,135.18,13887.0,116.5583,116.6186,116.5152,116.5324,13887.0
2018-06-08 14:50:00,135.17,135.19,135.06,135.06,11653.0,116.5238,116.541,116.4289,116.4289,11653.0
2018-06-08 15:00:00,135.07,135.16,135.01,135.08,17611.0,116.4376,116.5152,116.3858,116.4462,17611.0
2018-06-08 15:10:00,135.07,135.2,135.03,135.05,17343.0,116.4376,116.5496,116.4031,116.4203,17343.0
2018-06-08 15:20:00,135.06,135.14,135.04,135.06,15956.0,116.4289,116.4979,116.4117,116.4289,15956.0
2018-06-08 15:30:00,135.06,135.25,135.06,135.25,23511.0,116.4289,116.5927,116.4289,116.5927,23511.0
2018-06-08 15:40:00,135.25,135.29,135.18,135.19,33683.0,116.5927,116.6272,116.5324,116.541,33683.0
2018-06-08 15:50:00,135.2,135.44,135.2,135.35,141121.0,116.5496,116.7565,116.5496,116.6789,141121.0
2018-06-11 09:30:00,134.93,135.06,134.63,134.74,37322.0,116.3169,116.4289,116.0583,116.1531,37322.0
2018-06-11 09:40:00,134.79,134.93,134.6,134.74,21732.0,116.1962,116.3169,116.0324,116.1531,21732.0
2018-06-11 09:50:00,134.76,134.76,134.39,134.64,21645.0,116.1703,116.1703,115.8514,116.0669,21645.0
2018-06-11 10:00:00,134.67,134.98,134.67,134.87,26233.0,116.0927,116.36,116.0927,116.2652,26233.0
2018-06-11 10:10:00,134.91,134.94,134.69,134.84,31453.0,116.2996,116.3255,116.11,116.2393,31453.0
2018-06-11 10:20:00,134.87,134.92,134.74,134.81,20264.0,116.2652,116.3083,116.1531,116.2134,20264.0
2018-06-11 10:30:00,134.8,134.86,134.63,134.63,17238.0,116.2048,116.2565,116.0583,116.0583,17238.0
2018-06-11 10:40:00,134.63,134.64,134.23,134.46,47347.0,116.0583,116.0669,115.7134,115.9117,47347.0
2018-06-11 10:50:00,134.45,134.55,134.32,134.54,22834.0,115.9031,115.9893,115.791,115.9807,22834.0
2018-06-11 11:00:00,134.56,134.65,134.42,134.46,18636.0,115.9979,116.0755,115.8772,115.9117,18636.0
2018-06-11 11:10:00,134.44,134.46,134.23,134.29,39204.0,115.8945,115.9117,115.7134,115.7652,39204.0
2018-06-11 11:20:00,134.26,134.64,134.26,134.64,18478.0,115.7393,116.0669,115.7393,116.0669,18478.0
2018-06-11 11:30:00,134.63,134.68,134.49,134.51,15806.0,116.0583,116.1014,115.9376,115.9548,15806.0
2018-06-11 11:40:00,134.5,134.83,134.5,134.66,16394.0,115.9462,116.2307,115.9462,116.0841,16394.0
2018-06-11 11:50:00,134.66,134.75,134.62,134.71,12117.0,116.0841,116.1617,116.0496,116.1272,12117.0
2018-06-11 12:00:00,134.73,134.73,134.63,134.66,14633.0,116.1445,116.1445,116.0583,116.0841,14633.0
2018-06-11 12:10:00,134.67,134.76,134.61,134.68,12231.0,116.0927,116.1703,116.041,116.1014,12231.0
2018-06-11 12:20:00,134.68,134.69,134.56,134.62,8894.0,116.1014,116.11,115.9979,116.0496,8894.0
2018-06-11 12:30:00,134.63,134.66,134.56,134.56,8573.0,116.0583,116.0841,115.9979,115.9979,8573.0
2018-06-11 12:40:00,134.56,134.61,134.35,134.41,28659.0,115.9979,116.041,115.8169,115.8686,28659.0
2018-06-11 12:50:00,134.39,134.52,134.39,134.42,18455.0,115.8514,115.9634,115.8514,115.8772,18455.0
2018-06-11 13:00:00,134.43,134.43,134.29,134.35,14140.0,115.8859,115.8859,115.7652,115.8169,14140.0
2018-06-11 13:10:00,134.37,134.37,134.24,134.29,13488.0,115.8341,115.8341,115.7221,115.7652,13488.0
2018-06-11 13:20:00,134.3,134.34,134.2,134.23,12266.0,115.7738,115.8083,115.6876,115.7134,12266.0
2018-06-11 13:30:00,134.25,134.43,134.22,134.32,16021.0,115.7307,115.8859,115.7048,115.791,16021.0
2018-06-11 13:40:00,134.3,134.34,134.26,134.34,13044.0,115.7738,115.8083,115.7393,115.8083,13044.0
2018-06-11 13:50:00,134.33,134.36,134.18,134.25,31130.0,115.7997,115.8255,115.6703,115.7307,31130.0
2018-06-11 14:00:00,134.27,134.28,134.11,134.16,37172.0,115.7479,115.7565,115.61,115.6531,37172.0
2018-06-11 14:10:00,134.17,134.26,134.14,134.23,34660.0,115.6617,115.7393,115.6359,115.7134,34660.0
2018-06-11 14:20:00,134.22,134.22,134.03,134.03,25130.0,115.7048,115.7048,115.541,115.541,25130.0
2018-06-11 14:30:00,134.03,134.25,133.98,134.17,31456.0,115.541,115.7307,115.4979,115.6617,31456.0
2018-06-11 14:40:00,134.17,134.41,134.15,134.39,24512.0,115.6617,115.8686,115.6445,115.8514,24512.0
2018-06-11 14:50:00,134.4,134.45,134.28,134.37,33556.0,115.86,115.9031,115.7565,115.8341,33556.0
2018-06-11 15:00:00,134.39,134.61,134.37,134.53,27298.0,115.8514,116.041,115.8341,115.9721,27298.0
2018-06-11 15:10:00,134.53,134.58,134.48,134.5,21565.0,115.9721,116.0152,115.929,115.9462,21565.0
2018-06-11 15:20:00,134.52,134.53,134.36,134.42,33747.0,115.9634,115.9721,115.8255,115.8772,33747.0
2018-06-11 15:30:00,134.42,134.42,134.33,134.35,39763.0,115.8772,115.8772,115.7997,115.8169,39763.0
2018-06-11 15:40:00,134.35,134.35,134.22,134.33,62565.0,115.8169,115.8169,115.7048,115.7997,62565.0
2018-06-11 15:50:00,134.33,134.33,134.05,134.08,142898.0,115.7997,115.7997,115.5583,115.5841,142898.0
2018-06-12 09:30:00,137.29,137.29,133.51,133.66,135171.0,118.3513,118.3513,115.0928,115.2221,135171.0
2018-06-12 09:40:00,133.66,134.32,133.61,134.29,99365.0,115.2221,115.791,115.179,115.7652,99365.0
2018-06-12 09:50:00,134.27,135.0,134.17,134.95,99609.0,115.7479,116.3772,115.6617,116.3341,99609.0
2018-06-12 10:00:00,134.99,135.6,134.93,135.55,87774.0,116.3686,116.8945,116.3169,116.8514,87774.0
2018-06-12 10:10:00,135.53,135.58,135.22,135.43,31273.0,116.8341,116.8772,116.5669,116.7479,31273.0
2018-06-12 10:20:00,135.46,135.59,135.2,135.52,30935.0,116.7738,116.8858,116.5496,116.8255,30935.0
2018-06-12 10:30:00,135.5,135.6,135.19,135.46,76259.0,116.8083,116.8945,116.541,116.7738,76259.0
2018-06-12 10:40:00,135.45,135.79,135.43,135.62,142399.0,116.7652,117.0582,116.7479,116.9117,142399.0
2018-06-12 10:50:00,135.6,135.81,135.44,135.68,92588.0,116.8945,117.0755,116.7565,116.9634,92588.0
2018-06-12 11:00:00,135.68,136.27,135.67,136.16,122664.0,116.9634,117.472,116.9548,117.3772,122664.0
2018-06-12 11:10:00,136.13,136.3,135.92,136.02,145070.0,117.3513,117.4979,117.1703,117.2565,145070.0
2018-06-12 11:20:00,136.02,136.22,135.87,136.17,135020.0,117.2565,117.4289,117.1272,117.3858,135020.0
2018-06-12 11:30:00,136.18,136.3,135.92,135.96,154682.0,117.3944,117.4979,117.1703,117.2048,154682.0
2018-06-12 11:40:00,135.96,136.2,135.91,136.08,146986.0,117.2048,117.4117,117.1617,117.3082,146986.0
2018-06-12 11:50:00,136.08,136.37,136.08,136.32,76389.0,117.3082,117.5582,117.3082,117.5151,76389.0
2018-06-12 12:00:00,136.34,136.47,136.33,136.36,30979.0,117.5324,117.6444,117.5238,117.5496,30979.0
2018-06-12 12:10:00,136.38,136.69,136.37,136.68,36670.0,117.5669,117.8341,117.5582,117.8255,36670.0
2018-06-12 12:20:00,136.67,136.9,136.65,136.9,48754.0,117.8169,118.0151,117.7996,118.0151,48754.0
2018-06-12 12:30:00,136.88,137.22,136.83,137.17,83828.0,117.9979,118.291,117.9548,118.2479,83828.0
2018-06-12 12:40:00,137.15,137.29,137.0,137.23,43924.0,118.2306,118.3513,118.1013,118.2996,43924.0
2018-06-12 12:50:00,137.24,137.67,137.24,137.6,23114.0,118.3082,118.6789,118.3082,118.6186,23114.0
2018-06-12 13:00:00,137.6,137.98,137.57,137.95,33821.0,118.6186,118.9461,118.5927,118.9203,33821.0
2018-06-12 13:10:00,137.94,138.41,137.86,138.26,65574.0,118.9117,119.3168,118.8427,119.1875,65574.0
2018-06-12 13:20:00,138.24,138.48,138.19,138.42,44297.0,119.1703,119.3772,119.1272,119.3254,44297.0
2018-06-12 13:30:00,138.44,138.92,138.41,138.66,62548.0,119.3427,119.7565,119.3168,119.5323,62548.0
2018-06-12 13:40:00,138.7,138.86,138.65,138.82,48679.0,119.5668,119.7048,119.5237,119.6703,48679.0
2018-06-12 13:50:00,138.82,138.9,138.64,138.89,45138.0,119.6703,119.7392,119.5151,119.7306,45138.0
2018-06-12 14:00:00,138.87,139.02,138.67,138.67,50714.0,119.7134,119.8427,119.541,119.541,50714.0
2018-06-12 14:10:00,138.64,138.72,138.46,138.46,49856.0,119.5151,119.5841,119.3599,119.3599,49856.0
2018-06-12 14:20:00,138.44,138.58,138.18,138.26,57292.0,119.3427,119.4634,119.1186,119.1875,57292.0
2018-06-12 14:30:00,138.26,138.3,138.02,138.1,34873.0,119.1875,119.222,118.9806,119.0496,34873.0
2018-06-12 14:40:00,138.11,138.67,138.1,138.65,78199.0,119.0582,119.541,119.0496,119.5237,78199.0
2018-06-12 14:50:00,138.63,139.04,138.57,138.6,101661.0,119.5065,119.8599,119.4548,119.4806,101661.0
2018-06-12 15:00:00,138.6,138.8,138.56,138.71,33185.0,119.4806,119.653,119.4461,119.5754,33185.0
2018-06-12 15:10:00,138.7,138.78,138.66,138.68,34899.0,119.5668,119.6358,119.5323,119.5496,34899.0
2018-06-12 15:20:00,138.66,138.82,138.66,138.75,41809.0,119.5323,119.6703,119.5323,119.6099,41809.0
2018-06-12 15:30:00,138.75,138.82,138.6,138.65,60550.0,119.6099,119.6703,119.4806,119.5237,60550.0
2018-06-12 15:40:00,138.66,138.75,138.55,138.73,116337.0,119.5323,119.6099,119.4375,119.5927,116337.0
2018-06-12 15:50:00,138.75,139.45,138.75,139.3,375195.0,119.6099,120.2134,119.6099,120.0841,375195.0
2018-06-13 09:30:00,139.39,139.61,138.58,139.15,69561.0,120.1616,120.3513,119.4634,119.9547,69561.0
2018-06-13 09:40:00,139.09,139.09,138.73,138.95,41631.0,119.903,119.903,119.5927,119.7823,41631.0
2018-06-13 09:50:00,138.96,139.49,138.92,139.23,54292.0,119.791,120.2478,119.7565,120.0237,54292.0
2018-06-13 10:00:00,139.24,139.71,139.24,139.67,77437.0,120.0323,120.4375,120.0323,120.403,77437.0
2018-06-13 10:10:00,139.66,139.88,139.47,139.52,65176.0,120.3944,120.584,120.2306,120.2737,65176.0
2018-06-13 10:20:00,139.53,139.55,139.4,139.48,37927.0,120.2823,120.2996,120.1703,120.2392,37927.0
2018-06-13 10:30:00,139.51,139.79,139.35,139.77,44553.0,120.2651,120.5065,120.1272,120.4892,44553.0
2018-06-13 10:40:00,139.76,140.01,139.74,139.96,46602.0,120.4806,120.6961,120.4634,120.653,46602.0
2018-06-13 10:50:00,139.97,140.33,139.97,140.08,33026.0,120.6616,120.972,120.6616,120.7565,33026.0
2018-06-13 11:00:00,140.11,140.53,140.11,140.47,39011.0,120.7823,121.1444,120.7823,121.0927,39011.0
2018-06-13 11:10:00,140.44,140.76,140.3,140.71,58927.0,121.0668,121.3427,120.9461,121.2996,58927.0
2018-06-13 11:20:00,140.73,140.9,140.73,140.83,22796.0,121.3168,121.4633,121.3168,121.403,22796.0
2018-06-13 11:30:00,140.81,140.82,140.51,140.77,44391.0,121.3858,121.3944,121.1271,121.3513,44391.0
2018-06-13 11:40:00,140.77,140.91,140.77,140.87,52507.0,121.3513,121.472,121.3513,121.4375,52507.0
2018-06-13 11:50:00,140.88,140.88,140.53,140.67,23075.0,121.4461,121.4461,121.1444,121.2651,23075.0
2018-06-13 12:00:00,140.67,140.76,140.61,140.75,54404.0,121.2651,121.3427,121.2133,121.334,54404.0
2018-06-13 12:10:00,140.75,140.75,140.52,140.52,67285.0,121.334,121.334,121.1358,121.1358,67285.0
2018-06-13 12:20:00,140.51,140.52,140.29,140.33,15120.0,121.1271,121.1358,120.9375,120.972,15120.0
2018-06-13 12:30:00,140.34,140.46,140.32,140.44,19326.0,120.9806,121.084,120.9634,121.0668,19326.0
2018-06-13 12:40:00,140.43,140.46,140.31,140.32,44810.0,121.0582,121.084,120.9547,120.9634,44810.0
2018-06-13 12:50:00,140.3,140.32,140.23,140.28,23621.0,120.9461,120.9634,120.8858,120.9289,23621.0
2018-06-13 13:00:00,140.26,140.38,140.22,140.35,14333.0,120.9116,121.0151,120.8771,120.9892,14333.0
2018-06-13 13:10:00,140.35,140.38,140.29,140.37,18964.0,120.9892,121.0151,120.9375,121.0065,18964.0
2018-06-13 13:20:00,140.38,140.38,140.2,140.2,24886.0,121.0151,121.0151,120.8599,120.8599,24886.0
2018-06-13 13:30:00,140.19,140.24,140.17,140.23,16904.0,120.8513,120.8944,120.834,120.8858,16904.0
2018-06-13 13:40:00,140.23,140.33,140.21,140.3,33703.0,120.8858,120.972,120.8685,120.9461,33703.0
2018-06-13 13:50:00,140.31,140.34,140.26,140.26,44930.0,120.9547,120.9806,120.9116,120.9116,44930.0
2018-06-13 14:00:00,140.26,140.26,139.66,139.66,118089.0,120.9116,120.9116,120.3944,120.3944,118089.0
2018-06-13 14:10:00,139.7,140.04,139.59,139.64,61493.0,120.4289,120.722,120.3341,120.3772,61493.0
2018-06-13 14:20:00,139.66,139.66,139.37,139.45,33437.0,120.3944,120.3944,120.1444,120.2134,33437.0
2018-06-13 14:30:00,139.42,139.62,139.15,139.58,41017.0,120.1875,120.3599,119.9547,120.3254,41017.0
2018-06-13 14:40:00,139.6,139.74,139.48,139.59,44872.0,120.3427,120.4634,120.2392,120.3341,44872.0
2018-06-13 14:50:00,139.61,140.06,139.59,140.0,45748.0,120.3513,120.7392,120.3341,120.6875,45748.0
2018-06-13 15:00:00,140.02,140.37,140.01,140.36,75959.0,120.7047,121.0065,120.6961,120.9978,75959.0
2018-06-13 15:10:00,140.35,140.65,140.34,140.52,53444.0,120.9892,121.2478,120.9806,121.1358,53444.0
2018-06-13 15:20:00,140.52,140.6,140.17,140.29,47445.0,121.1358,121.2047,120.834,120.9375,47445.0
2018-06-13 15:30:00,140.29,140.29,139.98,140.02,57973.0,120.9375,120.9375,120.6703,120.7047,57973.0
2018-06-13 15:40:00,140.03,140.12,139.95,139.98,86903.0,120.7134,120.7909,120.6444,120.6703,86903.0
2018-06-13 15:50:00,139.96,140.49,139.92,140.34,292008.0,120.653,121.1099,120.6185,120.9806,292008.0
2018-06-14 09:30:00,140.95,141.04,140.26,140.96,45276.0,121.5064,121.584,120.9116,121.5151,45276.0
2018-06-14 09:40:00,141.03,141.1,140.87,141.01,12579.0,121.5754,121.6358,121.4375,121.5582,12579.0
2018-06-14 09:50:00,140.98,141.18,140.89,141.09,49580.0,121.5323,121.7047,121.4547,121.6271,49580.0
2018-06-14 10:00:00,141.11,141.52,141.1,141.22,45867.0,121.6444,121.9978,121.6358,121.7392,45867.0
2018-06-14 10:10:00,141.22,141.22,140.96,141.08,19615.0,121.7392,121.7392,121.5151,121.6185,19615.0
2018-06-14 10:20:00,141.08,141.2,141.0,141.06,23094.0,121.6185,121.722,121.5495,121.6013,23094.0
2018-06-14 10:30:00,141.08,141.18,140.56,140.62,37827.0,121.6185,121.7047,121.1702,121.222,37827.0
2018-06-14 10:40:00,140.56,140.98,140.56,140.91,26026.0,121.1702,121.5323,121.1702,121.472,26026.0
2018-06-14 10:50:00,140.91,141.09,140.87,140.88,28616.0,121.472,121.6271,121.4375,121.4461,28616.0
2018-06-14 11:00:00,140.87,140.94,140.73,140.91,27437.0,121.4375,121.4978,121.3168,121.472,27437.0
2018-06-14 11:10:00,140.91,141.0,140.75,140.86,31082.0,121.472,121.5495,121.334,121.4289,31082.0
2018-06-14 11:20:00,140.84,140.87,140.5,140.56,21963.0,121.4116,121.4375,121.1185,121.1702,21963.0
2018-06-14 11:30:00,140.56,140.64,140.47,140.61,31319.0,121.1702,121.2392,121.0927,121.2133,31319.0
2018-06-14 11:40:00,140.65,140.75,140.4,140.42,22517.0,121.2478,121.334,121.0323,121.0496,22517.0
2018-06-14 11:50:00,140.42,140.56,140.39,140.52,20331.0,121.0496,121.1702,121.0237,121.1358,20331.0
2018-06-14 12:00:00,140.5,140.57,140.31,140.44,15282.0,121.1185,121.1789,120.9547,121.0668,15282.0
2018-06-14 12:10:00,140.45,140.48,140.31,140.36,22836.0,121.0754,121.1013,120.9547,120.9978,22836.0
2018-06-14 12:20:00,140.34,140.44,140.33,140.37,12318.0,120.9806,121.0668,120.972,121.0065,12318.0
2018-06-14 12:30:00,140.35,140.68,140.35,140.45,26824.0,120.9892,121.2737,120.9892,121.0754,26824.0
2018-06-14 12:40:00,140.45,140.47,140.3,140.31,10980.0,121.0754,121.0927,120.9461,120.9547,10980.0
2018-06-14 12:50:00,140.33,140.4,140.31,140.4,9832.0,120.972,121.0323,120.9547,121.0323,9832.0
2018-06-14 13:00:00,140.41,140.42,140.3,140.4,11423.0,121.0409,121.0496,120.9461,121.0323,11423.0
2018-06-14 13:10:00,140.42,140.5,140.17,140.21,42552.0,121.0496,121.1185,120.834,120.8685,42552.0
2018-06-14 13:20:00,140.21,140.29,140.19,140.23,17051.0,120.8685,120.9375,120.8513,120.8858,17051.0
2018-06-14 13:30:00,140.24,140.59,140.22,140.48,21196.0,120.8944,121.1961,120.8771,121.1013,21196.0
2018-06-14 13:40:00,140.47,140.54,140.41,140.41,17588.0,121.0927,121.153,121.0409,121.0409,17588.0
2018-06-14 13:50:00,140.42,140.47,140.25,140.3,22009.0,121.0496,121.0927,120.903,120.9461,22009.0
2018-06-14 14:00:00,140.27,140.35,140.22,140.27,10801.0,120.9202,120.9892,120.8771,120.9202,10801.0
2018-06-14 14:10:00,140.25,140.36,140.15,140.25,14211.0,120.903,120.9978,120.8168,120.903,14211.0
2018-06-14 14:20:00,140.26,140.32,140.18,140.21,12350.0,120.9116,120.9634,120.8427,120.8685,12350.0
2018-06-14 14:30:00,140.21,140.24,140.08,140.1,14627.0,120.8685,120.8944,120.7565,120.7737,14627.0
2018-06-14 14:40:00,140.1,140.2,140.1,140.19,21629.0,120.7737,120.8599,120.7737,120.8513,21629.0
2018-06-14 14:50:00,140.19,140.19,139.8,139.85,27581.0,120.8513,120.8513,120.5151,120.5582,27581.0
2018-06-14 15:00:00,139.86,139.97,139.72,139.76,53420.0,120.5668,120.6616,120.4461,120.4806,53420.0
2018-06-14 15:10:00,139.73,139.85,139.71,139.81,26063.0,120.4547,120.5582,120.4375,120.5237,26063.0
2018-06-14 15:20:00,139.81,139.91,139.8,139.84,26297.0,120.5237,120.6099,120.5151,120.5496,26297.0
2018-06-14 15:30:00,139.84,139.87,139.71,139.76,38118.0,120.5496,120.5754,120.4375,120.4806,38118.0
2018-06-14 15:40:00,139.76,139.87,139.74,139.78,53324.0,120.4806,120.5754,120.4634,120.4978,53324.0
2018-06-14 15:50:00,139.77,139.87,139.64,139.83,149664.0,120.4892,120.5754,120.3772,120.5409,149664.0
2018-06-15 09:30:00,139.38,139.88,138.36,138.38,544173.0,120.153,120.584,119.2737,119.291,544173.0
2018-06-15 09:40:00,138.46,138.66,137.96,138.54,36857.0,119.3599,119.5323,118.9289,119.4289,36857.0
2018-06-15 09:50:00,138.56,138.72,138.39,138.61,29813.0,119.4461,119.5841,119.2996,119.4892,29813.0
2018-06-15 10:00:00,138.64,138.77,138.4,138.7,22979.0,119.5151,119.6272,119.3082,119.5668,22979.0
2018-06-15 10:10:00,138.75,138.85,138.7,138.74,44080.0,119.6099,119.6961,119.5668,119.6013,44080.0
2018-06-15 10:20:00,138.7,138.81,138.52,138.52,23508.0,119.5668,119.6617,119.4117,119.4117,23508.0
2018-06-15 10:30:00,138.52,138.59,138.28,138.37,36159.0,119.4117,119.472,119.2048,119.2823,36159.0
2018-06-15 10:40:00,138.38,138.84,138.27,138.76,94813.0,119.291,119.6875,119.1961,119.6185,94813.0
2018-06-15 10:50:00,138.83,139.02,138.76,138.81,25646.0,119.6789,119.8427,119.6185,119.6617,25646.0
2018-06-15 11:00:00,138.79,138.95,138.67,138.73,23842.0,119.6444,119.7823,119.541,119.5927,23842.0
2018-06-15 11:10:00,138.73,139.01,138.73,138.99,13485.0,119.5927,119.8341,119.5927,119.8168,13485.0
2018-06-15 11:20:00,139.01,139.25,138.95,138.95,17162.0,119.8341,120.041,119.7823,119.7823,17162.0
2018-06-15 11:30:00,138.95,138.97,138.78,138.95,21345.0,119.7823,119.7996,119.6358,119.7823,21345.0
2018-06-15 11:40:00,138.96,139.35,138.96,139.26,23413.0,119.791,120.1272,119.791,120.0496,23413.0
2018-06-15 11:50:00,139.25,139.76,139.22,139.71,16153.0,120.041,120.4806,120.0151,120.4375,16153.0
2018-06-15 12:00:00,139.75,139.79,139.52,139.64,12717.0,120.472,120.5065,120.2737,120.3772,12717.0
2018-06-15 12:10:00,139.61,139.82,139.59,139.82,11275.0,120.3513,120.5323,120.3341,120.5323,11275.0
2018-06-15 12:20:00,139.81,139.94,139.75,139.92,13498.0,120.5237,120.6358,120.472,120.6185,13498.0
2018-06-15 12:30:00,139.94,139.98,139.86,139.91,15729.0,120.6358,120.6703,120.5668,120.6099,15729.0
2018-06-15 12:40:00,139.91,139.94,139.73,139.86,17454.0,120.6099,120.6358,120.4547,120.5668,17454.0
2018-06-15 12:50:00,139.86,139.97,139.7,139.89,84799.0,120.5668,120.6616,120.4289,120.5927,84799.0
2018-06-15 13:00:00,139.9,139.9,139.65,139.68,27866.0,120.6013,120.6013,120.3858,120.4116,27866.0
2018-06-15 13:10:00,139.7,139.7,139.57,139.65,15011.0,120.4289,120.4289,120.3168,120.3858,15011.0
2018-06-15 13:20:00,139.62,139.66,139.28,139.41,23644.0,120.3599,120.3944,120.0668,120.1789,23644.0
2018-06-15 13:30:00,139.4,139.44,139.34,139.43,14593.0,120.1703,120.2047,120.1185,120.1961,14593.0
2018-06-15 13:40:00,139.43,139.45,139.28,139.28,15563.0,120.1961,120.2134,120.0668,120.0668,15563.0
2018-06-15 13:50:00,139.27,139.35,139.22,139.26,17137.0,120.0582,120.1272,120.0151,120.0496,17137.0
2018-06-15 14:00:00,139.27,139.4,139.26,139.4,8741.0,120.0582,120.1703,120.0496,120.1703,8741.0
2018-06-15 14:10:00,139.38,139.52,139.37,139.48,19184.0,120.153,120.2737,120.1444,120.2392,19184.0
2018-06-15 14:20:00,139.48,139.64,139.48,139.62,20246.0,120.2392,120.3772,120.2392,120.3599,20246.0
2018-06-15 14:30:00,139.6,139.65,139.55,139.59,42473.0,120.3427,120.3858,120.2996,120.3341,42473.0
2018-06-15 14:40:00,139.62,139.63,139.51,139.51,14630.0,120.3599,120.3685,120.2651,120.2651,14630.0
2018-06-15 14:50:00,139.49,139.53,139.39,139.39,20317.0,120.2478,120.2823,120.1616,120.1616,20317.0
2018-06-15 15:00:00,139.36,139.44,139.34,139.42,13359.0,120.1358,120.2047,120.1185,120.1875,13359.0
2018-06-15 15:10:00,139.41,139.42,139.16,139.18,66488.0,120.1789,120.1875,119.9634,119.9806,66488.0
2018-06-15 15:20:00,139.16,139.38,139.13,139.34,124363.0,119.9634,120.153,119.9375,120.1185,124363.0
2018-06-15 15:30:00,139.33,139.36,139.21,139.31,86101.0,120.1099,120.1358,120.0065,120.0927,86101.0
2018-06-15 15:40:00,139.3,139.54,139.24,139.45,98515.0,120.0841,120.2909,120.0323,120.2134,98515.0
2018-06-15 15:50:00,139.51,139.67,139.42,139.56,180506.0,120.2651,120.403,120.1875,120.3082,180506.0
2018-06-18 09:30:00,138.55,138.77,138.21,138.25,30638.0,119.4375,119.6272,119.1444,119.1789,30638.0
2018-06-18 09:40:00,138.25,138.52,138.11,138.46,27705.0,119.1789,119.4117,119.0582,119.3599,27705.0
2018-06-18 09:50:00,138.47,138.47,137.85,137.85,45221.0,119.3686,119.3686,118.8341,118.8341,45221.0
2018-06-18 10:00:00,137.87,138.13,137.8,138.05,26624.0,118.8513,119.0755,118.791,119.0065,26624.0
2018-06-18 10:10:00,138.01,138.32,137.97,138.22,39953.0,118.972,119.2392,118.9375,119.153,39953.0
2018-06-18 10:20:00,138.22,138.9,138.2,138.82,23459.0,119.153,119.7392,119.1358,119.6703,23459.0
2018-06-18 10:30:00,138.85,139.22,138.84,139.13,22413.0,119.6961,120.0151,119.6875,119.9375,22413.0
2018-06-18 10:40:00,139.13,139.25,138.86,139.18,48583.0,119.9375,120.041,119.7048,119.9806,48583.0
2018-06-18 10:50:00,139.15,139.41,139.15,139.32,21172.0,119.9547,120.1789,119.9547,120.1013,21172.0
2018-06-18 11:00:00,139.3,139.42,139.13,139.23,20743.0,120.0841,120.1875,119.9375,120.0237,20743.0
2018-06-18 11:10:00,139.26,139.28,139.11,139.23,19108.0,120.0496,120.0668,119.9203,120.0237,19108.0
2018-06-18 11:20:00,139.22,139.24,139.08,139.13,15947.0,120.0151,120.0323,119.8944,119.9375,15947.0
2018-06-18 11:30:00,139.14,139.21,138.93,138.98,19463.0,119.9461,120.0065,119.7651,119.8082,19463.0
2018-06-18 11:40:00,138.98,139.07,138.94,138.96,20898.0,119.8082,119.8858,119.7737,119.791,20898.0
2018-06-18 11:50:00,138.98,139.07,138.85,138.95,26027.0,119.8082,119.8858,119.6961,119.7823,26027.0
2018-06-18 12:00:00,138.96,139.04,138.9,138.98,16146.0,119.791,119.8599,119.7392,119.8082,16146.0
2018-06-18 12:10:00,138.97,138.98,138.75,138.78,17526.0,119.7996,119.8082,119.6099,119.6358,17526.0
2018-06-18 12:20:00,138.78,138.8,138.63,138.65,12756.0,119.6358,119.653,119.5065,119.5237,12756.0
2018-06-18 12:30:00,138.65,138.69,138.54,138.6,19687.0,119.5237,119.5582,119.4289,119.4806,19687.0
2018-06-18 12:40:00,138.59,138.76,138.58,138.76,13302.0,119.472,119.6185,119.4634,119.6185,13302.0
2018-06-18 12:50:00,138.77,138.86,138.72,138.79,19746.0,119.6272,119.7048,119.5841,119.6444,19746.0
2018-06-18 13:00:00,138.78,138.8,138.73,138.8,12016.0,119.6358,119.653,119.5927,119.653,12016.0
2018-06-18 13:10:00,138.81,138.82,138.73,138.74,16863.0,119.6617,119.6703,119.5927,119.6013,16863.0
2018-06-18 13:20:00,138.75,138.86,138.74,138.74,16668.0,119.6099,119.7048,119.6013,119.6013,16668.0
2018-06-18 13:30:00,138.75,138.82,138.73,138.73,19491.0,119.6099,119.6703,119.5927,119.5927,19491.0
2018-06-18 13:40:00,138.73,138.84,138.71,138.71,14523.0,119.5927,119.6875,119.5754,119.5754,14523.0
2018-06-18 13:50:00,138.69,138.73,138.52,138.55,21872.0,119.5582,119.5927,119.4117,119.4375,21872.0
2018-06-18 14:00:00,138.55,138.62,138.42,138.57,22057.0,119.4375,119.4979,119.3254,119.4548,22057.0
2018-06-18 14:10:00,138.58,138.64,138.49,138.53,60605.0,119.4634,119.5151,119.3858,119.4203,60605.0
2018-06-18 14:20:00,138.52,138.55,138.44,138.46,45324.0,119.4117,119.4375,119.3427,119.3599,45324.0
2018-06-18 14:30:00,138.46,138.54,138.46,138.53,30816.0,119.3599,119.4289,119.3599,119.4203,30816.0
2018-06-18 14:40:00,138.53,138.62,138.51,138.52,55100.0,119.4203,119.4979,119.403,119.4117,55100.0
2018-06-18 14:50:00,138.53,138.58,138.47,138.51,32193.0,119.4203,119.4634,119.3686,119.403,32193.0
2018-06-18 15:00:00,138.51,138.59,138.46,138.57,26084.0,119.403,119.472,119.3599,119.4548,26084.0
2018-06-18 15:10:00,138.59,138.72,138.56,138.72,33307.0,119.472,119.5841,119.4461,119.5841,33307.0
2018-06-18 15:20:00,138.73,138.85,138.73,138.8,25950.0,119.5927,119.6961,119.5927,119.653,25950.0
2018-06-18 15:30:00,138.8,138.9,138.74,138.75,32985.0,119.653,119.7392,119.6013,119.6099,32985.0
2018-06-18 15:40:00,138.75,138.78,138.66,138.75,86905.0,119.6099,119.6358,119.5323,119.6099,86905.0
2018-06-18 15:50:00,138.75,139.15,138.7,138.99,174314.0,119.6099,119.9547,119.5668,119.8168,174314.0
2018-06-19 09:30:00,137.44,138.29,137.44,138.18,34784.0,118.4806,119.2134,118.4806,119.1186,34784.0
2018-06-19 09:40:00,138.21,138.65,138.18,138.48,19490.0,119.1444,119.5237,119.1186,119.3772,19490.0
2018-06-19 09:50:00,138.49,138.49,138.14,138.16,11454.0,119.3858,119.3858,119.0841,119.1013,11454.0
2018-06-19 10:00:00,138.16,138.21,137.9,137.97,43664.0,119.1013,119.1444,118.8772,118.9375,43664.0
2018-06-19 10:10:00,137.94,138.11,137.85,138.06,15496.0,118.9117,119.0582,118.8341,119.0151,15496.0
2018-06-19 10:20:00,138.04,138.05,137.8,137.85,16253.0,118.9979,119.0065,118.791,118.8341,16253.0
2018-06-19 10:30:00,137.89,138.12,137.8,138.02,24440.0,118.8686,119.0668,118.791,118.9806,24440.0
2018-06-19 10:40:00,138.01,138.47,137.95,138.45,30237.0,118.972,119.3686,118.9203,119.3513,30237.0
2018-06-19 10:50:00,138.46,138.48,138.24,138.31,51669.0,119.3599,119.3772,119.1703,119.2306,51669.0
2018-06-19 11:00:00,138.31,138.37,138.1,138.15,34960.0,119.2306,119.2823,119.0496,119.0927,34960.0
2018-06-19 11:10:00,138.15,138.6,138.09,138.53,33398.0,119.0927,119.4806,119.041,119.4203,33398.0
2018-06-19 11:20:00,138.52,138.68,138.48,138.63,21492.0,119.4117,119.5496,119.3772,119.5065,21492.0
2018-06-19 11:30:00,138.63,138.73,138.6,138.66,13276.0,119.5065,119.5927,119.4806,119.5323,13276.0
2018-06-19 11:40:00,138.66,138.85,138.59,138.81,27686.0,119.5323,119.6961,119.472,119.6617,27686.0
2018-06-19 11:50:00,138.81,138.81,138.62,138.63,23842.0,119.6617,119.6617,119.4979,119.5065,23842.0
2018-06-19 12:00:00,138.65,138.65,138.46,138.59,20620.0,119.5237,119.5237,119.3599,119.472,20620.0
2018-06-19 12:10:00,138.6,138.6,138.35,138.51,32908.0,119.4806,119.4806,119.2651,119.403,32908.0
2018-06-19 12:20:00,138.54,138.54,138.32,138.34,15150.0,119.4289,119.4289,119.2392,119.2565,15150.0
2018-06-19 12:30:00,138.35,138.49,138.35,138.43,20924.0,119.2651,119.3858,119.2651,119.3341,20924.0
2018-06-19 12:40:00,138.41,138.45,138.34,138.4,10525.0,119.3168,119.3513,119.2565,119.3082,10525.0
2018-06-19 12:50:00,138.38,138.47,138.32,138.41,16800.0,119.291,119.3686,119.2392,119.3168,16800.0
2018-06-19 13:00:00,138.4,138.41,138.2,138.25,21630.0,119.3082,119.3168,119.1358,119.1789,21630.0
2018-06-19 13:10:00,138.25,138.25,138.1,138.11,15816.0,119.1789,119.1789,119.0496,119.0582,15816.0
2018-06-19 13:20:00,138.1,138.18,137.98,138.03,14972.0,119.0496,119.1186,118.9461,118.9892,14972.0
2018-06-19 13:30:00,138.04,138.18,137.93,138.18,17102.0,118.9979,119.1186,118.903,119.1186,17102.0
2018-06-19 13:40:00,138.19,138.4,138.18,138.39,16931.0,119.1272,119.3082,119.1186,119.2996,16931.0
2018-06-19 13:50:00,138.38,138.41,138.12,138.28,22664.0,119.291,119.3168,119.0668,119.2048,22664.0
2018-06-19 14:00:00,138.29,138.4,138.12,138.12,50908.0,119.2134,119.3082,119.0668,119.0668,50908.0
2018-06-19 14:10:00,138.15,138.48,138.08,138.43,77622.0,119.0927,119.3772,119.0324,119.3341,77622.0
2018-06-19 14:20:00,138.41,138.48,138.32,138.36,18531.0,119.3168,119.3772,119.2392,119.2737,18531.0
2018-06-19 14:30:00,138.38,138.45,138.35,138.44,11588.0,119.291,119.3513,119.2651,119.3427,11588.0
2018-06-19 14:40:00,138.44,138.63,138.4,138.56,40276.0,119.3427,119.5065,119.3082,119.4461,40276.0
2018-06-19 14:50:00,138.56,138.67,138.46,138.59,26478.0,119.4461,119.541,119.3599,119.472,26478.0
2018-06-19 15:00:00,138.61,138.62,138.51,138.51,32444.0,119.4892,119.4979,119.403,119.403,32444.0
2018-06-19 15:10:00,138.51,138.62,138.44,138.45,15969.0,119.403,119.4979,119.3427,119.3513,15969.0
2018-06-19 15:20:00,138.45,138.53,138.41,138.48,14343.0,119.3513,119.4203,119.3168,119.3772,14343.0
2018-06-19 15:30:00,138.5,138.57,138.45,138.54,25872.0,119.3944,119.4548,119.3513,119.4289,25872.0
2018-06-19 15:40:00,138.51,138.53,138.36,138.46,31701.0,119.403,119.4203,119.2737,119.3599,31701.0
2018-06-19 15:50:00,138.46,138.67,138.46,138.61,118661.0,119.3599,119.541,119.3599,119.4892,118661.0
2018-06-20 09:30:00,138.54,139.21,138.54,139.06,49038.0,119.4289,120.0065,119.4289,119.8772,49038.0
2018-06-20 09:40:00,139.0,139.24,138.55,138.62,29669.0,119.8254,120.0323,119.4375,119.4979,29669.0
2018-06-20 09:50:00,138.67,138.87,138.65,138.72,44100.0,119.541,119.7134,119.5237,119.5841,44100.0
2018-06-20 10:00:00,138.71,138.79,138.64,138.7,21845.0,119.5754,119.6444,119.5151,119.5668,21845.0
2018-06-20 10:10:00,138.65,138.69,138.33,138.33,28125.0,119.5237,119.5582,119.2479,119.2479,28125.0
2018-06-20 10:20:00,138.34,138.4,137.91,137.95,33506.0,119.2565,119.3082,118.8858,118.9203,33506.0
2018-06-20 10:30:00,137.98,138.42,137.89,138.36,87680.0,118.9461,119.3254,118.8686,119.2737,87680.0
2018-06-20 10:40:00,138.38,138.75,138.38,138.59,77310.0,119.291,119.6099,119.291,119.472,77310.0
2018-06-20 10:50:00,138.57,138.6,138.4,138.49,25071.0,119.4548,119.4806,119.3082,119.3858,25071.0
2018-06-20 11:00:00,138.49,138.52,138.45,138.48,37436.0,119.3858,119.4117,119.3513,119.3772,37436.0
2018-06-20 11:10:00,138.5,138.5,138.36,138.45,20909.0,119.3944,119.3944,119.2737,119.3513,20909.0
2018-06-20 11:20:00,138.48,138.5,138.37,138.4,24562.0,119.3772,119.3944,119.2823,119.3082,24562.0
2018-06-20 11:30:00,138.42,138.46,138.1,138.27,36482.0,119.3254,119.3599,119.0496,119.1961,36482.0
2018-06-20 11:40:00,138.27,138.27,137.94,137.94,27052.0,119.1961,119.1961,118.9117,118.9117,27052.0
2018-06-20 11:50:00,137.94,137.99,137.86,137.97,19565.0,118.9117,118.9548,118.8427,118.9375,19565.0
2018-06-20 12:00:00,137.99,138.08,137.91,137.91,35864.0,118.9548,119.0324,118.8858,118.8858,35864.0
2018-06-20 12:10:00,137.95,138.03,137.91,137.99,15297.0,118.9203,118.9892,118.8858,118.9548,15297.0
2018-06-20 12:20:00,138.0,138.11,137.97,138.03,31197.0,118.9634,119.0582,118.9375,118.9892,31197.0
2018-06-20 12:30:00,138.03,138.05,137.93,137.97,19119.0,118.9892,119.0065,118.903,118.9375,19119.0
2018-06-20 12:40:00,137.98,138.14,137.93,138.09,37315.0,118.9461,119.0841,118.903,119.041,37315.0
2018-06-20 12:50:00,138.09,138.1,137.94,138.0,30399.0,119.041,119.0496,118.9117,118.9634,30399.0
2018-06-20 13:00:00,138.0,138.03,137.94,137.97,13132.0,118.9634,118.9892,118.9117,118.9375,13132.0
2018-06-20 13:10:00,137.98,138.03,137.92,137.97,18861.0,118.9461,118.9892,118.8944,118.9375,18861.0
2018-06-20 13:20:00,137.97,138.0,137.9,137.92,18155.0,118.9375,118.9634,118.8772,118.8944,18155.0
2018-06-20 13:30:00,137.95,138.02,137.94,137.94,10388.0,118.9203,118.9806,118.9117,118.9117,10388.0
2018-06-20 13:40:00,137.95,138.0,137.94,137.94,16820.0,118.9203,118.9634,118.9117,118.9117,16820.0
2018-06-20 13:50:00,137.95,137.96,137.88,137.89,20627.0,118.9203,118.9289,118.8599,118.8686,20627.0
2018-06-20 14:00:00,137.89,137.97,137.77,137.95,18967.0,118.8686,118.9375,118.7651,118.9203,18967.0
2018-06-20 14:10:00,137.95,138.2,137.91,138.17,30157.0,118.9203,119.1358,118.8858,119.1099,30157.0
2018-06-20 14:20:00,138.18,138.18,137.94,137.98,46007.0,119.1186,119.1186,118.9117,118.9461,46007.0
2018-06-20 14:30:00,138.0,138.04,137.95,137.97,15360.0,118.9634,118.9979,118.9203,118.9375,15360.0
2018-06-20 14:40:00,137.97,138.02,137.9,138.0,24427.0,118.9375,118.9806,118.8772,118.9634,24427.0
2018-06-20 14:50:00,138.0,138.01,137.84,137.94,32836.0,118.9634,118.972,118.8255,118.9117,32836.0
2018-06-20 15:00:00,137.93,137.97,137.82,137.86,34888.0,118.903,118.9375,118.8082,118.8427,34888.0
2018-06-20 15:10:00,137.85,137.86,137.79,137.85,24757.0,118.8341,118.8427,118.7824,118.8341,24757.0
2018-06-20 15:20:00,137.84,137.85,137.71,137.81,47344.0,118.8255,118.8341,118.7134,118.7996,47344.0
2018-06-20 15:30:00,137.81,137.86,137.76,137.81,74332.0,118.7996,118.8427,118.7565,118.7996,74332.0
2018-06-20 15:40:00,137.81,137.81,137.73,137.75,72451.0,118.7996,118.7996,118.7306,118.7479,72451.0
2018-06-20 15:50:00,137.75,137.81,137.7,137.81,172894.0,118.7479,118.7996,118.7048,118.7996,172894.0
2018-06-21 09:30:00,137.79,137.81,137.41,137.78,26539.0,118.7824,118.7996,118.4548,118.7737,26539.0
2018-06-21 09:40:00,137.99,138.11,137.72,137.72,20663.0,118.9548,119.0582,118.722,118.722,20663.0
2018-06-21 09:50:00,137.7,137.85,137.5,137.5,20397.0,118.7048,118.8341,118.5324,118.5324,20397.0
2018-06-21 10:00:00,137.5,137.54,136.88,137.07,29567.0,118.5324,118.5668,117.9979,118.1617,29567.0
2018-06-21 10:10:00,137.08,137.28,136.85,136.85,26066.0,118.1703,118.3427,117.972,117.972,26066.0
2018-06-21 10:20:00,136.85,136.85,136.63,136.73,23384.0,117.972,117.972,117.7824,117.8686,23384.0
2018-06-21 10:30:00,136.79,136.91,136.57,136.61,21144.0,117.9203,118.0237,117.7307,117.7651,21144.0
2018-06-21 10:40:00,136.59,136.78,136.54,136.7,18575.0,117.7479,117.9117,117.7048,117.8427,18575.0
2018-06-21 10:50:00,136.76,136.93,136.73,136.83,22392.0,117.8944,118.041,117.8686,117.9548,22392.0
2018-06-21 11:00:00,136.81,137.18,136.77,137.07,21533.0,117.9375,118.2565,117.9031,118.1617,21533.0
2018-06-21 11:10:00,137.11,137.15,136.87,137.03,20802.0,118.1962,118.2306,117.9893,118.1272,20802.0
2018-06-21 11:20:00,137.03,137.05,136.89,136.98,15709.0,118.1272,118.1444,118.0065,118.0841,15709.0
2018-06-21 11:30:00,136.97,137.17,136.97,137.15,21887.0,118.0755,118.2479,118.0755,118.2306,21887.0
2018-06-21 11:40:00,137.14,137.27,137.09,137.24,27303.0,118.222,118.3341,118.1789,118.3082,27303.0
2018-06-21 11:50:00,137.25,137.37,137.18,137.33,101063.0,118.3168,118.4203,118.2565,118.3858,101063.0
2018-06-21 12:00:00,137.35,137.47,137.27,137.38,254072.0,118.4031,118.5065,118.3341,118.4289,254072.0
2018-06-21 12:10:00,137.39,137.52,137.33,137.52,44803.0,118.4375,118.5496,118.3858,118.5496,44803.0
2018-06-21 12:20:00,137.51,137.55,137.4,137.43,25919.0,118.541,118.5755,118.4462,118.472,25919.0
2018-06-21 12:30:00,137.4,137.45,137.25,137.27,15215.0,118.4462,118.4893,118.3168,118.3341,15215.0
2018-06-21 12:40:00,137.24,137.32,137.17,137.3,27946.0,118.3082,118.3772,118.2479,118.3599,27946.0
2018-06-21 12:50:00,137.3,137.44,137.25,137.25,17174.0,118.3599,118.4806,118.3168,118.3168,17174.0
2018-06-21 13:00:00,137.24,137.43,137.21,137.43,9748.0,118.3082,118.472,118.2824,118.472,9748.0
2018-06-21 13:10:00,137.43,137.63,137.43,137.62,14147.0,118.472,118.6444,118.472,118.6358,14147.0
2018-06-21 13:20:00,137.6,137.82,137.6,137.79,8752.0,118.6186,118.8082,118.6186,118.7824,8752.0
2018-06-21 13:30:00,137.8,137.98,137.75,137.88,23564.0,118.791,118.9461,118.7479,118.8599,23564.0
2018-06-21 13:40:00,137.84,137.98,137.74,137.96,16543.0,118.8255,118.9461,118.7393,118.9289,16543.0
2018-06-21 13:50:00,137.98,138.06,137.89,138.01,22090.0,118.9461,119.0151,118.8686,118.972,22090.0
2018-06-21 14:00:00,138.04,138.28,138.04,138.24,16941.0,118.9979,119.2048,118.9979,119.1703,16941.0
2018-06-21 14:10:00,138.23,138.39,138.23,138.34,16254.0,119.1617,119.2996,119.1617,119.2565,16254.0
2018-06-21 14:20:00,138.33,138.39,138.29,138.31,20511.0,119.2479,119.2996,119.2134,119.2306,20511.0
2018-06-21 14:30:00,138.32,138.5,138.22,138.23,24872.0,119.2392,119.3944,119.153,119.1617,24872.0
2018-06-21 14:40:00,138.21,138.21,138.08,138.16,66342.0,119.1444,119.1444,119.0324,119.1013,66342.0
2018-06-21 14:50:00,138.14,138.14,138.03,138.06,24176.0,119.0841,119.0841,118.9892,119.0151,24176.0
2018-06-21 15:00:00,138.06,138.18,138.02,138.16,21663.0,119.0151,119.1186,118.9806,119.1013,21663.0
2018-06-21 15:10:00,138.15,138.15,138.04,138.11,29855.0,119.0927,119.0927,118.9979,119.0582,29855.0
2018-06-21 15:20:00,138.11,138.25,137.88,138.24,127710.0,119.0582,119.1789,118.8599,119.1703,127710.0
2018-06-21 15:30:00,138.23,138.25,138.0,138.14,45319.0,119.1617,119.1789,118.9634,119.0841,45319.0
2018-06-21 15:40:00,138.13,138.24,138.04,138.22,92424.0,119.0755,119.1703,118.9979,119.153,92424.0
2018-06-21 15:50:00,138.22,138.38,138.09,138.22,229571.0,119.153,119.291,119.041,119.153,229571.0
2018-06-22 09:30:00,138.47,139.13,138.22,138.95,37124.0,119.3686,119.9375,119.153,119.7823,37124.0
2018-06-22 09:40:00,138.98,139.12,138.58,138.64,15945.0,119.8082,119.9289,119.4634,119.5151,15945.0
2018-06-22 09:50:00,138.68,138.9,138.65,138.77,14732.0,119.5496,119.7392,119.5237,119.6272,14732.0
2018-06-22 10:00:00,138.8,139.33,138.8,139.24,17300.0,119.653,120.1099,119.653,120.0323,17300.0
2018-06-22 10:10:00,139.22,139.39,139.17,139.23,17683.0,120.0151,120.1616,119.972,120.0237,17683.0
2018-06-22 10:20:00,139.23,139.23,138.49,138.63,20138.0,120.0237,120.0237,119.3858,119.5065,20138.0
2018-06-22 10:30:00,138.63,138.99,138.61,138.86,25383.0,119.5065,119.8168,119.4892,119.7048,25383.0
2018-06-22 10:40:00,138.86,139.17,138.79,138.88,18677.0,119.7048,119.972,119.6444,119.722,18677.0
2018-06-22 10:50:00,138.88,139.11,138.78,138.95,15222.0,119.722,119.9203,119.6358,119.7823,15222.0
2018-06-22 11:00:00,138.96,139.12,138.88,138.95,13111.0,119.791,119.9289,119.722,119.7823,13111.0
2018-06-22 11:10:00,138.95,139.05,138.87,139.05,16008.0,119.7823,119.8685,119.7134,119.8685,16008.0
2018-06-22 11:20:00,139.03,139.19,138.93,139.19,14864.0,119.8513,119.9892,119.7651,119.9892,14864.0
2018-06-22 11:30:00,139.19,139.19,138.96,139.07,14790.0,119.9892,119.9892,119.791,119.8858,14790.0
2018-06-22 11:40:00,139.1,139.15,139.0,139.05,15815.0,119.9116,119.9547,119.8254,119.8685,15815.0
2018-06-22 11:50:00,139.02,139.14,138.97,138.97,16660.0,119.8427,119.9461,119.7996,119.7996,16660.0
2018-06-22 12:00:00,138.95,139.07,138.95,139.04,22732.0,119.7823,119.8858,119.7823,119.8599,22732.0
2018-06-22 12:10:00,139.03,139.11,138.99,139.03,18605.0,119.8513,119.9203,119.8168,119.8513,18605.0
2018-06-22 12:20:00,139.04,139.08,139.0,139.0,9948.0,119.8599,119.8944,119.8254,119.8254,9948.0
2018-06-22 12:30:00,139.01,139.12,138.95,139.02,13445.0,119.8341,119.9289,119.7823,119.8427,13445.0
2018-06-22 12:40:00,139.01,139.2,139.01,139.18,11823.0,119.8341,119.9979,119.8341,119.9806,11823.0
2018-06-22 12:50:00,139.19,139.21,139.09,139.18,9954.0,119.9892,120.0065,119.903,119.9806,9954.0
2018-06-22 13:00:00,139.16,139.32,139.13,139.32,11732.0,119.9634,120.1013,119.9375,120.1013,11732.0
2018-06-22 13:10:00,139.29,139.38,139.27,139.3,17170.0,120.0754,120.153,120.0582,120.0841,17170.0
2018-06-22 13:20:00,139.29,139.49,139.2,139.49,13706.0,120.0754,120.2478,119.9979,120.2478,13706.0
2018-06-22 13:30:00,139.48,139.67,139.37,139.67,24566.0,120.2392,120.403,120.1444,120.403,24566.0
2018-06-22 13:40:00,139.67,139.67,139.39,139.5,21390.0,120.403,120.403,120.1616,120.2565,21390.0
2018-06-22 13:50:00,139.52,139.57,139.48,139.5,17088.0,120.2737,120.3168,120.2392,120.2565,17088.0
2018-06-22 14:00:00,139.5,139.62,139.41,139.48,17380.0,120.2565,120.3599,120.1789,120.2392,17380.0
2018-06-22 14:10:00,139.48,139.53,139.42,139.49,14173.0,120.2392,120.2823,120.1875,120.2478,14173.0
2018-06-22 14:20:00,139.49,139.57,139.45,139.55,16045.0,120.2478,120.3168,120.2134,120.2996,16045.0
2018-06-22 14:30:00,139.57,139.57,139.49,139.54,17613.0,120.3168,120.3168,120.2478,120.2909,17613.0
2018-06-22 14:40:00,139.52,139.66,139.52,139.64,16845.0,120.2737,120.3944,120.2737,120.3772,16845.0
2018-06-22 14:50:00,139.62,139.72,139.62,139.69,19300.0,120.3599,120.4461,120.3599,120.4203,19300.0
2018-06-22 15:00:00,139.69,139.7,139.59,139.64,21581.0,120.4203,120.4289,120.3341,120.3772,21581.0
2018-06-22 15:10:00,139.64,139.78,139.63,139.78,27602.0,120.3772,120.4978,120.3685,120.4978,27602.0
2018-06-22 15:20:00,139.76,139.87,139.75,139.81,23084.0,120.4806,120.5754,120.472,120.5237,23084.0
2018-06-22 15:30:00,139.81,139.95,139.75,139.87,45332.0,120.5237,120.6444,120.472,120.5754,45332.0
2018-06-22 15:40:00,139.87,139.91,139.69,139.7,51162.0,120.5754,120.6099,120.4203,120.4289,51162.0
2018-06-22 15:50:00,139.69,139.71,138.97,139.09,185846.0,120.4203,120.4375,119.7996,119.903,185846.0
2018-06-25 09:30:00,138.64,139.32,138.53,139.13,66343.0,119.5151,120.1013,119.4203,119.9375,66343.0
2018-06-25 09:40:00,139.12,139.12,138.14,138.15,34601.0,119.9289,119.9289,119.0841,119.0927,34601.0
2018-06-25 09:50:00,138.19,138.66,138.18,138.38,17618.0,119.1272,119.5323,119.1186,119.291,17618.0
2018-06-25 10:00:00,138.44,138.52,137.82,137.83,209421.0,119.3427,119.4117,118.8082,118.8168,209421.0
2018-06-25 10:10:00,137.82,138.06,137.49,137.49,20461.0,118.8082,119.0151,118.5237,118.5237,20461.0
2018-06-25 10:20:00,137.57,137.67,137.43,137.47,72703.0,118.5927,118.6789,118.472,118.5065,72703.0
2018-06-25 10:30:00,137.41,137.94,137.32,137.8,28703.0,118.4548,118.9117,118.3772,118.791,28703.0
2018-06-25 10:40:00,137.75,138.16,137.66,138.0,23702.0,118.7479,119.1013,118.6703,118.9634,23702.0
2018-06-25 10:50:00,138.0,138.05,137.47,137.56,16901.0,118.9634,119.0065,118.5065,118.5841,16901.0
2018-06-25 11:00:00,137.5,137.63,137.09,137.11,25338.0,118.5324,118.6444,118.1789,118.1962,25338.0
2018-06-25 11:10:00,137.15,137.3,137.08,137.1,16916.0,118.2306,118.3599,118.1703,118.1875,16916.0
2018-06-25 11:20:00,137.07,137.1,136.88,136.94,20039.0,118.1617,118.1875,117.9979,118.0496,20039.0
2018-06-25 11:30:00,136.9,136.96,136.74,136.78,16451.0,118.0151,118.0669,117.8772,117.9117,16451.0
2018-06-25 11:40:00,136.75,137.03,136.75,136.9,26793.0,117.8858,118.1272,117.8858,118.0151,26793.0
2018-06-25 11:50:00,136.9,136.92,136.32,136.34,33796.0,118.0151,118.0324,117.5151,117.5324,33796.0
2018-06-25 12:00:00,136.33,136.33,135.45,135.5,48324.0,117.5238,117.5238,116.7652,116.8083,48324.0
2018-06-25 12:10:00,135.48,135.75,135.4,135.67,29093.0,116.791,117.0238,116.722,116.9548,29093.0
2018-06-25 12:20:00,135.67,135.87,135.57,135.82,36236.0,116.9548,117.1272,116.8686,117.0841,36236.0
2018-06-25 12:30:00,135.86,135.86,135.5,135.59,23848.0,117.1186,117.1186,116.8083,116.8858,23848.0
2018-06-25 12:40:00,135.63,135.85,135.6,135.68,28315.0,116.9203,117.11,116.8945,116.9634,28315.0
2018-06-25 12:50:00,135.73,136.15,135.66,136.08,12448.0,117.0065,117.3686,116.9462,117.3082,12448.0
2018-06-25 13:00:00,136.1,136.13,135.83,135.96,18556.0,117.3255,117.3513,117.0927,117.2048,18556.0
2018-06-25 13:10:00,135.97,136.12,135.81,135.93,16602.0,117.2134,117.3427,117.0755,117.1789,16602.0
2018-06-25 13:20:00,135.89,136.1,135.77,136.06,25872.0,117.1445,117.3255,117.041,117.291,25872.0
2018-06-25 13:30:00,136.01,136.3,136.0,136.29,41356.0,117.2479,117.4979,117.2393,117.4893,41356.0
2018-06-25 13:40:00,136.33,136.64,136.29,136.58,24277.0,117.5238,117.791,117.4893,117.7393,24277.0
2018-06-25 13:50:00,136.59,136.75,136.55,136.64,31126.0,117.7479,117.8858,117.7134,117.791,31126.0
2018-06-25 14:00:00,136.61,136.69,136.41,136.44,27041.0,117.7651,117.8341,117.5927,117.6186,27041.0
2018-06-25 14:10:00,136.41,136.64,136.41,136.63,28026.0,117.5927,117.791,117.5927,117.7824,28026.0
2018-06-25 14:20:00,136.63,137.02,136.52,136.91,38920.0,117.7824,118.1186,117.6875,118.0237,38920.0
2018-06-25 14:30:00,136.88,136.96,136.72,136.75,39052.0,117.9979,118.0669,117.86,117.8858,39052.0
2018-06-25 14:40:00,136.72,136.73,136.3,136.3,20456.0,117.86,117.8686,117.4979,117.4979,20456.0
2018-06-25 14:50:00,136.3,136.33,136.02,136.18,34733.0,117.4979,117.5238,117.2565,117.3944,34733.0
2018-06-25 15:00:00,136.16,136.47,136.13,136.31,31859.0,117.3772,117.6444,117.3513,117.5065,31859.0
2018-06-25 15:10:00,136.32,136.45,135.94,136.19,30768.0,117.5151,117.6272,117.1876,117.4031,30768.0
2018-06-25 15:20:00,136.19,136.3,136.14,136.16,28074.0,117.4031,117.4979,117.36,117.3772,28074.0
2018-06-25 15:30:00,136.18,136.78,136.04,136.78,35817.0,117.3944,117.9117,117.2738,117.9117,35817.0
2018-06-25 15:40:00,136.79,137.06,136.55,136.62,42273.0,117.9203,118.1531,117.7134,117.7738,42273.0
2018-06-25 15:50:00,136.59,136.92,136.47,136.66,141696.0,117.7479,118.0324,117.6444,117.8082,141696.0
2018-06-26 09:30:00,136.58,137.11,136.35,136.62,45310.0,117.7393,118.1962,117.541,117.7738,45310.0
2018-06-26 09:40:00,136.53,137.11,136.5,136.93,43733.0,117.6962,118.1962,117.6703,118.041,43733.0
2018-06-26 09:50:00,136.92,136.93,136.46,136.58,18665.0,118.0324,118.041,117.6358,117.7393,18665.0
2018-06-26 10:00:00,136.68,136.95,136.0,136.0,114761.0,117.8255,118.0582,117.2393,117.2393,114761.0
2018-06-26 10:10:00,136.07,136.54,136.07,136.18,97567.0,117.2996,117.7048,117.2996,117.3944,97567.0
2018-06-26 10:20:00,136.23,136.36,136.02,136.03,29335.0,117.4376,117.5496,117.2565,117.2651,29335.0
2018-06-26 10:30:00,135.99,136.28,135.62,136.22,39138.0,117.2307,117.4807,116.9117,117.4289,39138.0
2018-06-26 10:40:00,136.23,136.31,135.79,136.0,24647.0,117.4376,117.5065,117.0582,117.2393,24647.0
2018-06-26 10:50:00,135.97,136.11,135.93,135.96,25676.0,117.2134,117.3341,117.1789,117.2048,25676.0
2018-06-26 11:00:00,135.91,136.06,135.89,135.9,17233.0,117.1617,117.291,117.1445,117.1531,17233.0
2018-06-26 11:10:00,135.92,136.04,135.78,135.8,96054.0,117.1703,117.2738,117.0496,117.0669,96054.0
2018-06-26 11:20:00,135.85,135.88,135.76,135.88,14630.0,117.11,117.1358,117.0324,117.1358,14630.0
2018-06-26 11:30:00,135.87,136.1,135.81,136.1,45792.0,117.1272,117.3255,117.0755,117.3255,45792.0
2018-06-26 11:40:00,136.1,136.38,135.95,136.33,30073.0,117.3255,117.5669,117.1962,117.5238,30073.0
2018-06-26 11:50:00,136.37,136.6,136.32,136.6,7580.0,117.5582,117.7565,117.5151,117.7565,7580.0
2018-06-26 12:00:00,136.6,137.05,136.6,136.81,18388.0,117.7565,118.1444,117.7565,117.9375,18388.0
2018-06-26 12:10:00,136.81,136.96,136.73,136.82,7944.0,117.9375,118.0669,117.8686,117.9462,7944.0
2018-06-26 12:20:00,136.85,136.96,136.82,136.88,8541.0,117.972,118.0669,117.9462,117.9979,8541.0
2018-06-26 12:30:00,136.9,136.98,136.83,136.92,8286.0,118.0151,118.0841,117.9548,118.0324,8286.0
2018-06-26 12:40:00,136.94,137.0,136.75,136.88,8191.0,118.0496,118.1013,117.8858,117.9979,8191.0
2018-06-26 12:50:00,136.86,136.87,136.77,136.83,10774.0,117.9806,117.9893,117.9031,117.9548,10774.0
2018-06-26 13:00:00,136.83,136.92,136.79,136.84,7998.0,117.9548,118.0324,117.9203,117.9634,7998.0
2018-06-26 13:10:00,136.82,136.87,136.67,136.86,12713.0,117.9462,117.9893,117.8169,117.9806,12713.0
2018-06-26 13:20:00,136.86,136.91,136.63,136.71,16152.0,117.9806,118.0237,117.7824,117.8513,16152.0
2018-06-26 13:30:00,136.74,136.96,136.71,136.93,7495.0,117.8772,118.0669,117.8513,118.041,7495.0
2018-06-26 13:40:00,136.94,136.97,136.77,136.87,15355.0,118.0496,118.0755,117.9031,117.9893,15355.0
2018-06-26 13:50:00,136.82,136.91,136.76,136.9,15868.0,117.9462,118.0237,117.8944,118.0151,15868.0
2018-06-26 14:00:00,136.87,136.91,136.68,136.7,14878.0,117.9893,118.0237,117.8255,117.8427,14878.0
2018-06-26 14:10:00,136.71,136.72,136.6,136.62,9083.0,117.8513,117.86,117.7565,117.7738,9083.0
2018-06-26 14:20:00,136.65,136.71,136.27,136.28,32430.0,117.7996,117.8513,117.472,117.4807,32430.0
2018-06-26 14:30:00,136.25,136.27,136.03,136.04,41275.0,117.4548,117.472,117.2651,117.2738,41275.0
2018-06-26 14:40:00,136.04,136.05,135.6,135.61,129571.0,117.2738,117.2824,116.8945,116.9031,129571.0
2018-06-26 14:50:00,135.65,135.7,135.17,135.23,101741.0,116.9376,116.9807,116.5238,116.5755,101741.0
2018-06-26 15:00:00,135.21,135.39,134.89,135.37,94440.0,116.5583,116.7134,116.2824,116.6962,94440.0
2018-06-26 15:10:00,135.43,135.69,135.34,135.35,41574.0,116.7479,116.972,116.6703,116.6789,41574.0
2018-06-26 15:20:00,135.41,135.58,135.37,135.41,38766.0,116.7307,116.8772,116.6962,116.7307,38766.0
2018-06-26 15:30:00,135.4,135.62,135.3,135.48,63673.0,116.722,116.9117,116.6358,116.791,63673.0
2018-06-26 15:40:00,135.49,135.55,135.11,135.14,91139.0,116.7996,116.8514,116.4721,116.4979,91139.0
2018-06-26 15:50:00,135.14,135.24,134.84,135.13,223878.0,116.4979,116.5841,116.2393,116.4893,223878.0
2018-06-27 09:30:00,135.51,136.4,134.95,135.04,43277.0,116.8169,117.5841,116.3341,116.4117,43277.0
2018-06-27 09:40:00,135.04,135.24,134.54,135.2,39260.0,116.4117,116.5841,115.9807,116.5496,39260.0
2018-06-27 09:50:00,135.2,135.64,135.2,135.6,50108.0,116.5496,116.9289,116.5496,116.8945,50108.0
2018-06-27 10:00:00,135.62,135.68,135.08,135.28,40965.0,116.9117,116.9634,116.4462,116.6186,40965.0
2018-06-27 10:10:00,135.31,135.5,135.27,135.32,19488.0,116.6445,116.8083,116.61,116.6531,19488.0
2018-06-27 10:20:00,135.35,135.47,135.21,135.22,23621.0,116.6789,116.7824,116.5583,116.5669,23621.0
2018-06-27 10:30:00,135.19,135.23,134.86,134.94,35590.0,116.541,116.5755,116.2565,116.3255,35590.0
2018-06-27 10:40:00,134.94,135.12,134.86,135.06,27512.0,116.3255,116.4807,116.2565,116.4289,27512.0
2018-06-27 10:50:00,135.09,135.14,134.77,134.77,19935.0,116.4548,116.4979,116.179,116.179,19935.0
2018-06-27 11:00:00,134.75,134.94,134.47,134.5,50585.0,116.1617,116.3255,115.9203,115.9462,50585.0
2018-06-27 11:10:00,134.47,134.52,134.2,134.46,26466.0,115.9203,115.9634,115.6876,115.9117,26466.0
2018-06-27 11:20:00,134.51,134.51,134.11,134.22,21929.0,115.9548,115.9548,115.61,115.7048,21929.0
2018-06-27 11:30:00,134.21,134.34,134.1,134.32,24744.0,115.6962,115.8083,115.6014,115.791,24744.0
2018-06-27 11:40:00,134.28,134.46,134.28,134.38,26619.0,115.7565,115.9117,115.7565,115.8428,26619.0
2018-06-27 11:50:00,134.39,134.77,134.37,134.76,15203.0,115.8514,116.179,115.8341,116.1703,15203.0
2018-06-27 12:00:00,134.77,134.96,134.73,134.89,12269.0,116.179,116.3427,116.1445,116.2824,12269.0
2018-06-27 12:10:00,134.9,134.95,134.76,134.83,27692.0,116.291,116.3341,116.1703,116.2307,27692.0
2018-06-27 12:20:00,134.79,134.86,134.43,134.54,27858.0,116.1962,116.2565,115.8859,115.9807,27858.0
2018-06-27 12:30:00,134.51,134.58,134.33,134.41,17873.0,115.9548,116.0152,115.7997,115.8686,17873.0
2018-06-27 12:40:00,134.39,134.45,134.2,134.27,81686.0,115.8514,115.9031,115.6876,115.7479,81686.0
2018-06-27 12:50:00,134.33,134.43,134.07,134.09,20760.0,115.7997,115.8859,115.5755,115.5928,20760.0
2018-06-27 13:00:00,134.06,134.12,133.71,133.75,19774.0,115.5669,115.6186,115.2652,115.2997,19774.0
2018-06-27 13:10:00,133.76,133.84,133.48,133.54,25447.0,115.3083,115.3772,115.0669,115.1186,25447.0
2018-06-27 13:20:00,133.5,133.73,133.46,133.66,14799.0,115.0841,115.2824,115.0497,115.2221,14799.0
2018-06-27 13:30:00,133.67,133.88,133.6,133.88,12282.0,115.2307,115.4117,115.1704,115.4117,12282.0
2018-06-27 13:40:00,133.88,134.06,133.76,133.87,12717.0,115.4117,115.5669,115.3083,115.4031,12717.0
2018-06-27 13:50:00,133.77,133.93,133.61,133.93,14380.0,115.3169,115.4548,115.179,115.4548,14380.0
2018-06-27 14:00:00,133.91,134.1,133.72,133.78,18837.0,115.4376,115.6014,115.2738,115.3255,18837.0
2018-06-27 14:10:00,133.83,134.02,133.64,133.94,21531.0,115.3686,115.5324,115.2048,115.4635,21531.0
2018-06-27 14:20:00,133.96,134.13,133.79,133.84,15768.0,115.4807,115.6272,115.3341,115.3772,15768.0
2018-06-27 14:30:00,133.78,134.14,133.69,134.09,19325.0,115.3255,115.6359,115.2479,115.5928,19325.0
2018-06-27 14:40:00,134.12,134.21,134.03,134.05,23406.0,115.6186,115.6962,115.541,115.5583,23406.0
2018-06-27 14:50:00,134.07,134.08,133.62,133.65,16798.0,115.5755,115.5841,115.1876,115.2135,16798.0
2018-06-27 15:00:00,133.64,133.7,133.44,133.48,22912.0,115.2048,115.2566,115.0324,115.0669,22912.0
2018-06-27 15:10:00,133.48,133.55,133.19,133.49,34455.0,115.0669,115.1272,114.8169,115.0755,34455.0
2018-06-27 15:20:00,133.49,133.74,133.36,133.7,48409.0,115.0755,115.291,114.9635,115.2566,48409.0
2018-06-27 15:30:00,133.7,133.78,133.46,133.57,63647.0,115.2566,115.3255,115.0497,115.1445,63647.0
2018-06-27 15:40:00,133.54,133.66,133.08,133.13,73489.0,115.1186,115.2221,114.7221,114.7652,73489.0
2018-06-27 15:50:00,133.12,133.41,132.93,133.07,206296.0,114.7566,115.0066,114.5928,114.7135,206296.0
2018-06-28 09:30:00,133.43,134.93,133.43,134.7,48188.0,115.0238,116.3169,115.0238,116.1186,48188.0
2018-06-28 09:40:00,134.66,134.82,134.09,134.2,40458.0,116.0841,116.2221,115.5928,115.6876,40458.0
2018-06-28 09:50:00,134.16,134.93,134.07,134.82,31205.0,115.6531,116.3169,115.5755,116.2221,31205.0
2018-06-28 10:00:00,134.82,134.88,134.56,134.73,55578.0,116.2221,116.2738,115.9979,116.1445,55578.0
2018-06-28 10:10:00,134.7,134.81,134.29,134.62,21870.0,116.1186,116.2134,115.7652,116.0496,21870.0
2018-06-28 10:20:00,134.58,135.04,134.47,134.73,30053.0,116.0152,116.4117,115.9203,116.1445,30053.0
2018-06-28 10:30:00,134.72,134.81,134.43,134.81,27572.0,116.1359,116.2134,115.8859,116.2134,27572.0
2018-06-28 10:40:00,134.79,135.11,134.72,135.01,27708.0,116.1962,116.4721,116.1359,116.3858,27708.0
2018-06-28 10:50:00,135.01,135.16,134.7,135.14,24365.0,116.3858,116.5152,116.1186,116.4979,24365.0
2018-06-28 11:00:00,135.17,135.26,134.85,135.02,29991.0,116.5238,116.6014,116.2479,116.3945,29991.0
2018-06-28 11:10:00,135.04,135.23,134.9,135.23,26160.0,116.4117,116.5755,116.291,116.5755,26160.0
2018-06-28 11:20:00,135.21,135.21,134.94,135.05,36341.0,116.5583,116.5583,116.3255,116.4203,36341.0
2018-06-28 11:30:00,135.04,135.14,134.84,135.0,43065.0,116.4117,116.4979,116.2393,116.3772,43065.0
2018-06-28 11:40:00,134.99,135.0,134.81,134.85,18158.0,116.3686,116.3772,116.2134,116.2479,18158.0
2018-06-28 11:50:00,134.83,134.84,134.72,134.74,20592.0,116.2307,116.2393,116.1359,116.1531,20592.0
2018-06-28 12:00:00,134.75,134.86,134.59,134.6,20764.0,116.1617,116.2565,116.0238,116.0324,20764.0
2018-06-28 12:10:00,134.6,134.64,134.43,134.47,15793.0,116.0324,116.0669,115.8859,115.9203,15793.0
2018-06-28 12:20:00,134.46,134.47,134.21,134.37,18793.0,115.9117,115.9203,115.6962,115.8341,18793.0
2018-06-28 12:30:00,134.37,134.49,134.29,134.42,20019.0,115.8341,115.9376,115.7652,115.8772,20019.0
2018-06-28 12:40:00,134.39,134.44,134.23,134.28,16083.0,115.8514,115.8945,115.7134,115.7565,16083.0
2018-06-28 12:50:00,134.28,134.59,134.28,134.55,13835.0,115.7565,116.0238,115.7565,115.9893,13835.0
2018-06-28 13:00:00,134.57,134.59,134.34,134.35,15939.0,116.0065,116.0238,115.8083,115.8169,15939.0
2018-06-28 13:10:00,134.39,134.54,134.29,134.35,201529.0,115.8514,115.9807,115.7652,115.8169,201529.0
2018-06-28 13:20:00,134.37,134.5,134.31,134.32,17903.0,115.8341,115.9462,115.7824,115.791,17903.0
2018-06-28 13:30:00,134.31,134.41,134.24,134.34,44444.0,115.7824,115.8686,115.7221,115.8083,44444.0
2018-06-28 13:40:00,134.36,134.62,134.27,134.54,23843.0,115.8255,116.0496,115.7479,115.9807,23843.0
2018-06-28 13:50:00,134.55,134.68,134.47,134.49,24559.0,115.9893,116.1014,115.9203,115.9376,24559.0
2018-06-28 14:00:00,134.5,134.59,134.44,134.47,23889.0,115.9462,116.0238,115.8945,115.9203,23889.0
2018-06-28 14:10:00,134.48,134.48,134.37,134.41,23611.0,115.929,115.929,115.8341,115.8686,23611.0
2018-06-28 14:20:00,134.42,134.61,134.41,134.52,36059.0,115.8772,116.041,115.8686,115.9634,36059.0
2018-06-28 14:30:00,134.55,134.63,134.48,134.48,34286.0,115.9893,116.0583,115.929,115.929,34286.0
2018-06-28 14:40:00,134.5,134.62,134.48,134.53,25240.0,115.9462,116.0496,115.929,115.9721,25240.0
2018-06-28 14:50:00,134.55,134.67,134.45,134.58,69984.0,115.9893,116.0927,115.9031,116.0152,69984.0
2018-06-28 15:00:00,134.57,134.66,134.44,134.49,74770.0,116.0065,116.0841,115.8945,115.9376,74770.0
2018-06-28 15:10:00,134.52,134.54,134.42,134.47,44738.0,115.9634,115.9807,115.8772,115.9203,44738.0
2018-06-28 15:20:00,134.46,134.55,134.35,134.36,29918.0,115.9117,115.9893,115.8169,115.8255,29918.0
2018-06-28 15:30:00,134.37,134.39,134.25,134.37,37531.0,115.8341,115.8514,115.7307,115.8341,37531.0
2018-06-28 15:40:00,134.38,134.47,134.34,134.41,52449.0,115.8428,115.9203,115.8083,115.8686,52449.0
2018-06-28 15:50:00,134.41,134.41,134.1,134.25,158572.0,115.8686,115.8686,115.6014,115.7307,158572.0
2018-06-29 09:30:00,133.87,134.86,133.87,134.86,29465.0,115.4031,116.2565,115.4031,116.2565,29465.0
2018-06-29 09:40:00,134.78,135.09,134.7,134.7,29457.0,116.1876,116.4548,116.1186,116.1186,29457.0
2018-06-29 09:50:00,134.77,134.95,134.59,134.89,27215.0,116.179,116.3341,116.0238,116.2824,27215.0
2018-06-29 10:00:00,134.94,135.02,134.79,134.94,47385.0,116.3255,116.3945,116.1962,116.3255,47385.0
2018-06-29 10:10:00,134.97,135.1,134.8,135.09,33122.0,116.3514,116.4634,116.2048,116.4548,33122.0
2018-06-29 10:20:00,135.1,135.16,134.9,134.95,55809.0,116.4634,116.5152,116.291,116.3341,55809.0
2018-06-29 10:30:00,134.96,135.23,134.93,135.22,80511.0,116.3427,116.5755,116.3169,116.5669,80511.0
2018-06-29 10:40:00,135.25,135.28,135.07,135.2,40633.0,116.5927,116.6186,116.4376,116.5496,40633.0
2018-06-29 10:50:00,135.19,135.21,134.89,134.94,30110.0,116.541,116.5583,116.2824,116.3255,30110.0
2018-06-29 11:00:00,134.96,134.96,134.78,134.86,18372.0,116.3427,116.3427,116.1876,116.2565,18372.0
2018-06-29 11:10:00,134.83,134.87,134.57,134.83,28490.0,116.2307,116.2652,116.0065,116.2307,28490.0
2018-06-29 11:20:00,134.81,134.93,134.8,134.82,17680.0,116.2134,116.3169,116.2048,116.2221,17680.0
2018-06-29 11:30:00,134.81,134.91,134.7,134.7,21466.0,116.2134,116.2996,116.1186,116.1186,21466.0
2018-06-29 11:40:00,134.71,134.96,134.71,134.96,15742.0,116.1272,116.3427,116.1272,116.3427,15742.0
2018-06-29 11:50:00,134.96,134.97,134.74,134.87,15723.0,116.3427,116.3514,116.1531,116.2652,15723.0
2018-06-29 12:00:00,134.86,135.18,134.84,135.1,24938.0,116.2565,116.5324,116.2393,116.4634,24938.0
2018-06-29 12:10:00,135.09,135.14,134.94,135.0,22460.0,116.4548,116.4979,116.3255,116.3772,22460.0
2018-06-29 12:20:00,135.04,135.09,134.85,134.97,37469.0,116.4117,116.4548,116.2479,116.3514,37469.0
2018-06-29 12:30:00,134.98,134.99,134.84,134.97,21063.0,116.36,116.3686,116.2393,116.3514,21063.0
2018-06-29 12:40:00,134.98,135.11,134.96,134.97,17095.0,116.36,116.4721,116.3427,116.3514,17095.0
2018-06-29 12:50:00,134.95,135.0,134.76,134.77,28283.0,116.3341,116.3772,116.1703,116.179,28283.0
2018-06-29 13:00:00,134.78,134.91,134.74,134.79,26983.0,116.1876,116.2996,116.1531,116.1962,26983.0
2018-06-29 13:10:00,134.8,134.95,134.75,134.9,56653.0,116.2048,116.3341,116.1617,116.291,56653.0
2018-06-29 13:20:00,134.88,135.01,134.82,134.91,23491.0,116.2738,116.3858,116.2221,116.2996,23491.0
2018-06-29 13:30:00,134.94,134.95,134.8,134.9,26848.0,116.3255,116.3341,116.2048,116.291,26848.0
2018-06-29 13:40:00,134.88,135.01,134.87,134.94,25388.0,116.2738,116.3858,116.2652,116.3255,25388.0
2018-06-29 13:50:00,134.93,135.09,134.92,135.09,26368.0,116.3169,116.4548,116.3083,116.4548,26368.0
2018-06-29 14:00:00,135.08,135.1,134.86,134.9,32549.0,116.4462,116.4634,116.2565,116.291,32549.0
2018-06-29 14:10:00,134.93,134.95,134.75,134.8,23029.0,116.3169,116.3341,116.1617,116.2048,23029.0
2018-06-29 14:20:00,134.79,134.87,134.78,134.78,22563.0,116.1962,116.2652,116.1876,116.1876,22563.0
2018-06-29 14:30:00,134.77,134.77,134.67,134.73,25135.0,116.179,116.179,116.0927,116.1445,25135.0
2018-06-29 14:40:00,134.72,134.8,134.68,134.79,16700.0,116.1359,116.2048,116.1014,116.1962,16700.0
2018-06-29 14:50:00,134.79,134.83,134.63,134.66,69602.0,116.1962,116.2307,116.0583,116.0841,69602.0
2018-06-29 15:00:00,134.66,134.86,134.65,134.73,43402.0,116.0841,116.2565,116.0755,116.1445,43402.0
2018-06-29 15:10:00,134.74,134.77,134.63,134.68,30364.0,116.1531,116.179,116.0583,116.1014,30364.0
2018-06-29 15:20:00,134.69,134.73,134.59,134.6,35792.0,116.11,116.1445,116.0238,116.0324,35792.0
2018-06-29 15:30:00,134.61,134.62,134.43,134.43,61042.0,116.041,116.0496,115.8859,115.8859,61042.0
2018-06-29 15:40:00,134.46,134.66,134.44,134.44,63190.0,115.9117,116.0841,115.8945,115.8945,63190.0
2018-06-29 15:50:00,134.44,134.45,134.03,134.15,255583.0,115.8945,115.9031,115.541,115.6445,255583.0
2018-07-02 09:30:00,132.66,134.31,132.65,134.23,54184.0,114.36,115.7824,114.3514,115.7134,54184.0
2018-07-02 09:40:00,134.24,134.26,133.92,133.99,38655.0,115.7221,115.7393,115.4462,115.5066,38655.0
2018-07-02 09:50:00,133.96,134.06,133.72,134.02,29860.0,115.4807,115.5669,115.2738,115.5324,29860.0
2018-07-02 10:00:00,134.01,134.15,133.82,134.0,43230.0,115.5238,115.6445,115.36,115.5152,43230.0
2018-07-02 10:10:00,133.98,134.01,133.74,133.8,23245.0,115.4979,115.5238,115.291,115.3428,23245.0
2018-07-02 10:20:00,133.8,134.05,133.68,134.0,39240.0,115.3428,115.5583,115.2393,115.5152,39240.0
2018-07-02 10:30:00,134.03,134.16,133.94,134.16,42656.0,115.541,115.6531,115.4635,115.6531,42656.0
2018-07-02 10:40:00,134.12,134.18,133.89,134.06,36911.0,115.6186,115.6703,115.4203,115.5669,36911.0
2018-07-02 10:50:00,134.05,134.2,133.97,134.16,31806.0,115.5583,115.6876,115.4893,115.6531,31806.0
2018-07-02 11:00:00,134.17,134.35,133.96,134.0,53599.0,115.6617,115.8169,115.4807,115.5152,53599.0
2018-07-02 11:10:00,134.02,134.04,133.75,133.76,24443.0,115.5324,115.5497,115.2997,115.3083,24443.0
2018-07-02 11:20:00,133.75,134.0,133.73,133.93,11043.0,115.2997,115.5152,115.2824,115.4548,11043.0
2018-07-02 11:30:00,133.94,133.97,133.63,133.91,31547.0,115.4635,115.4893,115.1962,115.4376,31547.0
2018-07-02 11:40:00,133.92,133.94,133.8,133.87,17232.0,115.4462,115.4635,115.3428,115.4031,17232.0
2018-07-02 11:50:00,133.85,134.14,133.85,134.03,37048.0,115.3859,115.6359,115.3859,115.541,37048.0
2018-07-02 12:00:00,134.05,134.17,133.94,134.06,71835.0,115.5583,115.6617,115.4635,115.5669,71835.0
2018-07-02 12:10:00,134.07,134.09,133.88,133.91,16437.0,115.5755,115.5928,115.4117,115.4376,16437.0
2018-07-02 12:20:00,133.93,134.03,133.91,134.01,21700.0,115.4548,115.541,115.4376,115.5238,21700.0
2018-07-02 12:30:00,134.01,134.02,133.74,133.8,19959.0,115.5238,115.5324,115.291,115.3428,19959.0
2018-07-02 12:40:00,133.84,134.02,133.84,134.01,21708.0,115.3772,115.5324,115.3772,115.5238,21708.0
2018-07-02 12:50:00,134.01,134.21,133.97,134.06,83247.0,115.5238,115.6962,115.4893,115.5669,83247.0
2018-07-02 13:00:00,134.05,134.08,133.84,133.86,37606.0,115.5583,115.5841,115.3772,115.3945,37606.0
2018-07-02 13:10:00,133.86,133.88,133.68,133.81,19099.0,115.3945,115.4117,115.2393,115.3514,19099.0
2018-07-02 13:20:00,133.82,133.93,133.75,133.82,34015.0,115.36,115.4548,115.2997,115.36,34015.0
2018-07-02 13:30:00,133.8,134.06,133.8,134.03,24495.0,115.3428,115.5669,115.3428,115.541,24495.0
2018-07-02 13:40:00,134.05,134.38,133.99,134.3,27536.0,115.5583,115.8428,115.5066,115.7738,27536.0
2018-07-02 13:50:00,134.32,134.41,134.14,134.27,43222.0,115.791,115.8686,115.6359,115.7479,43222.0
2018-07-02 14:00:00,134.28,134.5,134.21,134.49,59629.0,115.7565,115.9462,115.6962,115.9376,59629.0
2018-07-02 14:10:00,134.49,134.81,134.46,134.81,46361.0,115.9376,116.2134,115.9117,116.2134,46361.0
2018-07-02 14:20:00,134.8,134.86,134.67,134.85,66952.0,116.2048,116.2565,116.0927,116.2479,66952.0
2018-07-02 14:30:00,134.85,134.92,134.63,134.63,32640.0,116.2479,116.3083,116.0583,116.0583,32640.0
2018-07-02 14:40:00,134.63,134.64,134.49,134.55,33173.0,116.0583,116.0669,115.9376,115.9893,33173.0
2018-07-02 14:50:00,134.56,134.6,134.28,134.39,38138.0,115.9979,116.0324,115.7565,115.8514,38138.0
2018-07-02 15:00:00,134.39,134.4,134.21,134.3,29143.0,115.8514,115.86,115.6962,115.7738,29143.0
2018-07-02 15:10:00,134.28,134.42,134.27,134.42,25511.0,115.7565,115.8772,115.7479,115.8772,25511.0
2018-07-02 15:20:00,134.44,134.56,134.39,134.54,50262.0,115.8945,115.9979,115.8514,115.9807,50262.0
2018-07-02 15:30:00,134.51,134.68,134.44,134.65,40450.0,115.9548,116.1014,115.8945,116.0755,40450.0
2018-07-02 15:40:00,134.66,134.7,134.47,134.7,56023.0,116.0841,116.1186,115.9203,116.1186,56023.0
2018-07-02 15:50:00,134.68,134.89,134.68,134.85,159248.0,116.1014,116.2824,116.1014,116.2479,159248.0
2018-07-03 09:30:00,135.47,135.67,133.01,133.03,260970.0,116.7824,116.9548,114.6617,114.679,260970.0
2018-07-03 09:40:00,133.18,134.77,132.59,134.46,207390.0,114.8083,116.179,114.2997,115.9117,207390.0
2018-07-03 09:50:00,134.51,134.91,134.45,134.64,67082.0,115.9548,116.2996,115.9031,116.0669,67082.0
2018-07-03 10:00:00,134.78,134.91,134.24,134.28,112769.0,116.1876,116.2996,115.7221,115.7565,112769.0
2018-07-03 10:10:00,134.28,134.42,133.78,134.23,76094.0,115.7565,115.8772,115.3255,115.7134,76094.0
2018-07-03 10:20:00,134.17,134.39,133.73,133.97,120879.0,115.6617,115.8514,115.2824,115.4893,120879.0
2018-07-03 10:30:00,134.02,134.55,134.02,134.41,66749.0,115.5324,115.9893,115.5324,115.8686,66749.0
2018-07-03 10:40:00,134.38,134.6,133.98,134.06,45345.0,115.8428,116.0324,115.4979,115.5669,45345.0
2018-07-03 10:50:00,134.06,134.19,133.76,133.97,45657.0,115.5669,115.679,115.3083,115.4893,45657.0
2018-07-03 11:00:00,133.97,134.02,133.79,133.87,38035.0,115.4893,115.5324,115.3341,115.4031,38035.0
2018-07-03 11:10:00,133.83,133.89,133.31,133.43,57825.0,115.3686,115.4203,114.9204,115.0238,57825.0
2018-07-03 11:20:00,133.43,133.61,132.97,133.07,69792.0,115.0238,115.179,114.6273,114.7135,69792.0
2018-07-03 11:30:00,133.08,133.37,133.0,133.2,91370.0,114.7221,114.9721,114.6531,114.8255,91370.0
2018-07-03 11:40:00,133.19,133.27,132.96,133.02,47415.0,114.8169,114.8859,114.6186,114.6704,47415.0
2018-07-03 11:50:00,133.07,133.21,132.74,133.21,58554.0,114.7135,114.8342,114.429,114.8342,58554.0
2018-07-03 12:00:00,133.21,133.77,133.2,133.55,64391.0,114.8342,115.3169,114.8255,115.1272,64391.0
2018-07-03 12:10:00,133.54,133.85,133.32,133.75,54332.0,115.1186,115.3859,114.929,115.2997,54332.0
2018-07-03 12:20:00,133.75,133.92,133.68,133.9,56472.0,115.2997,115.4462,115.2393,115.429,56472.0
2018-07-03 12:30:00,133.89,133.96,133.44,133.44,75735.0,115.4203,115.4807,115.0324,115.0324,75735.0
2018-07-03 12:40:00,133.42,133.61,133.33,133.33,78668.0,115.0152,115.179,114.9376,114.9376,78668.0
2018-07-03 12:50:00,133.34,133.74,133.33,133.66,231039.0,114.9462,115.291,114.9376,115.2221,231039.0
2018-07-05 09:30:00,134.59,134.59,133.7,134.0,39022.0,116.0238,116.0238,115.2566,115.5152,39022.0
2018-07-05 09:40:00,134.01,134.04,133.26,133.45,43708.0,115.5238,115.5497,114.8773,115.041,43708.0
2018-07-05 09:50:00,133.53,133.94,133.33,133.66,19331.0,115.11,115.4635,114.9376,115.2221,19331.0
2018-07-05 10:00:00,133.64,133.8,133.52,133.67,37484.0,115.2048,115.3428,115.1014,115.2307,37484.0
2018-07-05 10:10:00,133.67,133.79,133.46,133.48,42706.0,115.2307,115.3341,115.0497,115.0669,42706.0
2018-07-05 10:20:00,133.46,133.55,133.24,133.24,36296.0,115.0497,115.1272,114.86,114.86,36296.0
2018-07-05 10:30:00,133.25,133.35,133.14,133.27,28570.0,114.8686,114.9548,114.7738,114.8859,28570.0
2018-07-05 10:40:00,133.29,133.59,133.29,133.54,30630.0,114.9031,115.1617,114.9031,115.1186,30630.0
2018-07-05 10:50:00,133.51,133.68,133.42,133.53,28911.0,115.0928,115.2393,115.0152,115.11,28911.0
2018-07-05 11:00:00,133.49,133.74,133.44,133.65,38503.0,115.0755,115.291,115.0324,115.2135,38503.0
2018-07-05 11:10:00,133.62,133.78,133.62,133.7,25973.0,115.1876,115.3255,115.1876,115.2566,25973.0
2018-07-05 11:20:00,133.74,133.85,133.63,133.67,32236.0,115.291,115.3859,115.1962,115.2307,32236.0
2018-07-05 11:30:00,133.69,133.84,133.69,133.79,20207.0,115.2479,115.3772,115.2479,115.3341,20207.0
2018-07-05 11:40:00,133.82,133.91,133.67,133.68,86458.0,115.36,115.4376,115.2307,115.2393,86458.0
2018-07-05 11:50:00,133.68,133.9,133.65,133.73,59477.0,115.2393,115.429,115.2135,115.2824,59477.0
2018-07-05 12:00:00,133.71,133.99,133.69,133.86,52066.0,115.2652,115.5066,115.2479,115.3945,52066.0
2018-07-05 12:10:00,133.86,133.9,133.77,133.79,44482.0,115.3945,115.429,115.3169,115.3341,44482.0
2018-07-05 12:20:00,133.81,133.88,133.75,133.79,31259.0,115.3514,115.4117,115.2997,115.3341,31259.0
2018-07-05 12:30:00,133.79,133.84,133.77,133.8,17641.0,115.3341,115.3772,115.3169,115.3428,17641.0
2018-07-05 12:40:00,133.8,133.9,133.75,133.79,41241.0,115.3428,115.429,115.2997,115.3341,41241.0
2018-07-05 12:50:00,133.76,133.84,133.7,133.82,42095.0,115.3083,115.3772,115.2566,115.36,42095.0
2018-07-05 13:00:00,133.82,133.89,133.74,133.77,51534.0,115.36,115.4203,115.291,115.3169,51534.0
2018-07-05 13:10:00,133.78,133.82,133.73,133.81,23246.0,115.3255,115.36,115.2824,115.3514,23246.0
2018-07-05 13:20:00,133.82,133.86,133.61,133.61,28397.0,115.36,115.3945,115.179,115.179,28397.0
2018-07-05 13:30:00,133.65,133.71,133.59,133.63,18727.0,115.2135,115.2652,115.1617,115.1962,18727.0
2018-07-05 13:40:00,133.66,133.69,133.51,133.55,22266.0,115.2221,115.2479,115.0928,115.1272,22266.0
2018-07-05 13:50:00,133.54,133.61,133.47,133.61,14421.0,115.1186,115.179,115.0583,115.179,14421.0
2018-07-05 14:00:00,133.62,134.06,133.5,133.62,40206.0,115.1876,115.5669,115.0841,115.1876,40206.0
2018-07-05 14:10:00,133.62,133.69,133.44,133.61,26127.0,115.1876,115.2479,115.0324,115.179,26127.0
2018-07-05 14:20:00,133.65,133.83,133.61,133.8,23843.0,115.2135,115.3686,115.179,115.3428,23843.0
2018-07-05 14:30:00,133.8,133.96,133.73,133.74,33683.0,115.3428,115.4807,115.2824,115.291,33683.0
2018-07-05 14:40:00,133.73,133.77,133.62,133.74,31702.0,115.2824,115.3169,115.1876,115.291,31702.0
2018-07-05 14:50:00,133.75,133.89,133.67,133.83,34800.0,115.2997,115.4203,115.2307,115.3686,34800.0
2018-07-05 15:00:00,133.82,133.97,133.75,133.76,62611.0,115.36,115.4893,115.2997,115.3083,62611.0
2018-07-05 15:10:00,133.77,133.87,133.7,133.82,33026.0,115.3169,115.4031,115.2566,115.36,33026.0
2018-07-05 15:20:00,133.82,133.84,133.65,133.73,40616.0,115.36,115.3772,115.2135,115.2824,40616.0
2018-07-05 15:30:00,133.72,133.81,133.65,133.81,50214.0,115.2738,115.3514,115.2135,115.3514,50214.0
2018-07-05 15:40:00,133.8,133.84,133.69,133.77,80267.0,115.3428,115.3772,115.2479,115.3169,80267.0
2018-07-05 15:50:00,133.76,133.96,133.6,133.72,202352.0,115.3083,115.4807,115.1704,115.2738,202352.0
2018-07-06 09:30:00,134.03,134.52,133.98,134.1,34157.0,115.541,115.9634,115.4979,115.6014,34157.0
2018-07-06 09:40:00,134.3,134.3,133.9,134.0,31114.0,115.7738,115.7738,115.429,115.5152,31114.0
2018-07-06 09:50:00,133.96,134.08,133.75,133.8,27000.0,115.4807,115.5841,115.2997,115.3428,27000.0
2018-07-06 10:00:00,133.77,134.21,133.77,134.18,47838.0,115.3169,115.6962,115.3169,115.6703,47838.0
2018-07-06 10:10:00,134.21,134.23,133.92,133.95,42144.0,115.6962,115.7134,115.4462,115.4721,42144.0
2018-07-06 10:20:00,133.94,134.11,133.81,133.9,73235.0,115.4635,115.61,115.3514,115.429,73235.0
2018-07-06 10:30:00,133.91,134.04,133.83,133.93,21933.0,115.4376,115.5497,115.3686,115.4548,21933.0
2018-07-06 10:40:00,133.94,134.04,133.84,133.95,28594.0,115.4635,115.5497,115.3772,115.4721,28594.0
2018-07-06 10:50:00,133.98,134.05,133.91,134.02,26484.0,115.4979,115.5583,115.4376,115.5324,26484.0
2018-07-06 11:00:00,134.02,134.31,133.96,134.31,42704.0,115.5324,115.7824,115.4807,115.7824,42704.0
2018-07-06 11:10:00,134.29,134.29,133.98,134.03,52512.0,115.7652,115.7652,115.4979,115.541,52512.0
2018-07-06 11:20:00,134.05,134.05,133.93,134.05,42952.0,115.5583,115.5583,115.4548,115.5583,42952.0
2018-07-06 11:30:00,134.05,134.16,133.94,134.16,141287.0,115.5583,115.6531,115.4635,115.6531,141287.0
2018-07-06 11:40:00,134.16,134.18,133.96,134.0,112522.0,115.6531,115.6703,115.4807,115.5152,112522.0
2018-07-06 11:50:00,134.0,134.03,133.86,133.98,48898.0,115.5152,115.541,115.3945,115.4979,48898.0
2018-07-06 12:00:00,133.99,134.1,133.9,134.05,121257.0,115.5066,115.6014,115.429,115.5583,121257.0
2018-07-06 12:10:00,134.07,134.24,133.98,134.09,129368.0,115.5755,115.7221,115.4979,115.5928,129368.0
2018-07-06 12:20:00,134.09,134.26,133.99,134.23,149619.0,115.5928,115.7393,115.5066,115.7134,149619.0
2018-07-06 12:30:00,134.22,134.33,133.99,134.05,117419.0,115.7048,115.7997,115.5066,115.5583,117419.0
2018-07-06 12:40:00,134.03,134.21,133.92,134.12,83924.0,115.541,115.6962,115.4462,115.6186,83924.0
2018-07-06 12:50:00,134.15,134.2,134.06,134.19,97673.0,115.6445,115.6876,115.5669,115.679,97673.0
2018-07-06 13:00:00,134.2,134.21,134.09,134.12,118227.0,115.6876,115.6962,115.5928,115.6186,118227.0
2018-07-06 13:10:00,134.14,134.34,134.04,134.32,105548.0,115.6359,115.8083,115.5497,115.791,105548.0
2018-07-06 13:20:00,134.34,134.37,134.05,134.12,77861.0,115.8083,115.8341,115.5583,115.6186,77861.0
2018-07-06 13:30:00,134.12,134.19,134.07,134.13,89760.0,115.6186,115.679,115.5755,115.6272,89760.0
2018-07-06 13:40:00,134.14,134.28,134.11,134.2,51499.0,115.6359,115.7565,115.61,115.6876,51499.0
2018-07-06 13:50:00,134.21,134.25,134.07,134.12,62142.0,115.6962,115.7307,115.5755,115.6186,62142.0
2018-07-06 14:00:00,134.12,134.15,134.01,134.1,45267.0,115.6186,115.6445,115.5238,115.6014,45267.0
2018-07-06 14:10:00,134.1,134.15,134.06,134.11,45215.0,115.6014,115.6445,115.5669,115.61,45215.0
2018-07-06 14:20:00,134.1,134.15,134.05,134.12,47343.0,115.6014,115.6445,115.5583,115.6186,47343.0
2018-07-06 14:30:00,134.11,134.15,134.04,134.09,49455.0,115.61,115.6445,115.5497,115.5928,49455.0
2018-07-06 14:40:00,134.08,134.12,134.05,134.1,76047.0,115.5841,115.6186,115.5583,115.6014,76047.0
2018-07-06 14:50:00,134.1,134.2,134.07,134.11,126910.0,115.6014,115.6876,115.5755,115.61,126910.0
2018-07-06 15:00:00,134.12,134.16,134.06,134.13,62861.0,115.6186,115.6531,115.5669,115.6272,62861.0
2018-07-06 15:10:00,134.14,134.15,134.04,134.08,57704.0,115.6359,115.6445,115.5497,115.5841,57704.0
2018-07-06 15:20:00,134.1,134.15,134.07,134.08,80614.0,115.6014,115.6445,115.5755,115.5841,80614.0
2018-07-06 15:30:00,134.09,134.13,134.05,134.1,57240.0,115.5928,115.6272,115.5583,115.6014,57240.0
2018-07-06 15:40:00,134.11,134.11,134.01,134.02,68361.0,115.61,115.61,115.5238,115.5324,68361.0
2018-07-06 15:50:00,134.02,134.31,133.99,134.22,340098.0,115.5324,115.7824,115.5066,115.7048,340098.0
2018-07-09 09:30:00,134.32,134.59,134.01,134.3,61504.0,115.791,116.0238,115.5238,115.7738,61504.0
2018-07-09 09:40:00,134.3,134.35,134.03,134.22,42465.0,115.7738,115.8169,115.541,115.7048,42465.0
2018-07-09 09:50:00,134.22,134.28,134.09,134.16,20085.0,115.7048,115.7565,115.5928,115.6531,20085.0
2018-07-09 10:00:00,134.19,134.23,133.68,133.71,45636.0,115.679,115.7134,115.2393,115.2652,45636.0
2018-07-09 10:10:00,133.73,133.84,133.43,133.51,26779.0,115.2824,115.3772,115.0238,115.0928,26779.0
2018-07-09 10:20:00,133.49,133.51,133.21,133.36,58703.0,115.0755,115.0928,114.8342,114.9635,58703.0
2018-07-09 10:30:00,133.36,133.62,133.3,133.62,32742.0,114.9635,115.1876,114.9117,115.1876,32742.0
2018-07-09 10:40:00,133.61,133.66,133.43,133.64,25074.0,115.179,115.2221,115.0238,115.2048,25074.0
2018-07-09 10:50:00,133.66,133.91,133.63,133.91,25694.0,115.2221,115.4376,115.1962,115.4376,25694.0
2018-07-09 11:00:00,133.91,133.94,133.74,133.8,22401.0,115.4376,115.4635,115.291,115.3428,22401.0
2018-07-09 11:10:00,133.8,133.91,133.8,133.85,12584.0,115.3428,115.4376,115.3428,115.3859,12584.0
2018-07-09 11:20:00,133.86,133.91,133.8,133.87,21897.0,115.3945,115.4376,115.3428,115.4031,21897.0
2018-07-09 11:30:00,133.84,133.99,133.76,133.97,96482.0,115.3772,115.5066,115.3083,115.4893,96482.0
2018-07-09 11:40:00,133.99,134.05,133.89,133.94,84766.0,115.5066,115.5583,115.4203,115.4635,84766.0
2018-07-09 11:50:00,133.98,134.02,133.83,133.94,61713.0,115.4979,115.5324,115.3686,115.4635,61713.0
2018-07-09 12:00:00,133.93,134.15,133.91,134.12,116017.0,115.4548,115.6445,115.4376,115.6186,116017.0
2018-07-09 12:10:00,134.12,134.14,134.03,134.08,99180.0,115.6186,115.6359,115.541,115.5841,99180.0
2018-07-09 12:20:00,134.11,134.12,133.99,134.06,59822.0,115.61,115.6186,115.5066,115.5669,59822.0
2018-07-09 12:30:00,134.06,134.11,133.97,134.0,47155.0,115.5669,115.61,115.4893,115.5152,47155.0
2018-07-09 12:40:00,134.04,134.09,134.0,134.02,33314.0,115.5497,115.5928,115.5152,115.5324,33314.0
2018-07-09 12:50:00,134.04,134.11,134.02,134.04,24026.0,115.5497,115.61,115.5324,115.5497,24026.0
2018-07-09 13:00:00,134.07,134.12,133.92,133.92,65871.0,115.5755,115.6186,115.4462,115.4462,65871.0
2018-07-09 13:10:00,133.96,134.0,133.82,133.87,24355.0,115.4807,115.5152,115.36,115.4031,24355.0
2018-07-09 13:20:00,133.9,133.95,133.76,133.93,19400.0,115.429,115.4721,115.3083,115.4548,19400.0
2018-07-09 13:30:00,133.89,133.99,133.83,133.99,26325.0,115.4203,115.5066,115.3686,115.5066,26325.0
2018-07-09 13:40:00,133.99,134.02,133.94,134.01,74659.0,115.5066,115.5324,115.4635,115.5238,74659.0
2018-07-09 13:50:00,134.02,134.1,133.95,134.07,64166.0,115.5324,115.6014,115.4721,115.5755,64166.0
2018-07-09 14:00:00,134.07,134.17,134.05,134.1,90290.0,115.5755,115.6617,115.5583,115.6014,90290.0
2018-07-09 14:10:00,134.1,134.16,134.04,134.1,64654.0,115.6014,115.6531,115.5497,115.6014,64654.0
2018-07-09 14:20:00,134.12,134.13,134.0,134.08,46762.0,115.6186,115.6272,115.5152,115.5841,46762.0
2018-07-09 14:30:00,134.09,134.14,134.0,134.12,68094.0,115.5928,115.6359,115.5152,115.6186,68094.0
2018-07-09 14:40:00,134.1,134.15,134.01,134.05,58203.0,115.6014,115.6445,115.5238,115.5583,58203.0
2018-07-09 14:50:00,134.07,134.17,133.97,134.17,82665.0,115.5755,115.6617,115.4893,115.6617,82665.0
2018-07-09 15:00:00,134.18,134.2,134.04,134.09,57849.0,115.6703,115.6876,115.5497,115.5928,57849.0
2018-07-09 15:10:00,134.09,134.14,133.99,134.12,63711.0,115.5928,115.6359,115.5066,115.6186,63711.0
2018-07-09 15:20:00,134.11,134.26,134.1,134.25,42745.0,115.61,115.7393,115.6014,115.7307,42745.0
2018-07-09 15:30:00,134.24,134.46,134.14,134.46,91287.0,115.7221,115.9117,115.6359,115.9117,91287.0
2018-07-09 15:40:00,134.45,134.5,134.4,134.49,55408.0,115.9031,115.9462,115.86,115.9376,55408.0
2018-07-09 15:50:00,134.47,134.6,134.4,134.5,137201.0,115.9203,116.0324,115.86,115.9462,137201.0
2018-07-10 09:30:00,134.88,135.39,134.64,135.23,99187.0,116.2738,116.7134,116.0669,116.5755,99187.0
2018-07-10 09:40:00,135.16,135.51,135.13,135.4,32863.0,116.5152,116.8169,116.4893,116.722,32863.0
2018-07-10 09:50:00,135.41,135.62,135.39,135.53,28737.0,116.7307,116.9117,116.7134,116.8341,28737.0
2018-07-10 10:00:00,135.49,135.49,135.26,135.34,17614.0,116.7996,116.7996,116.6014,116.6703,17614.0
2018-07-10 10:10:00,135.35,135.85,135.35,135.85,21984.0,116.6789,117.11,116.6789,117.11,21984.0
2018-07-10 10:20:00,135.85,135.97,135.76,135.96,33132.0,117.11,117.2134,117.0324,117.2048,33132.0
2018-07-10 10:30:00,135.97,136.25,135.87,136.01,45740.0,117.2134,117.4548,117.1272,117.2479,45740.0
2018-07-10 10:40:00,136.02,136.19,135.92,135.92,27918.0,117.2565,117.4031,117.1703,117.1703,27918.0
2018-07-10 10:50:00,135.95,136.07,135.94,136.05,28141.0,117.1962,117.2996,117.1876,117.2824,28141.0
2018-07-10 11:00:00,136.05,136.16,135.95,136.09,46889.0,117.2824,117.3772,117.1962,117.3169,46889.0
2018-07-10 11:10:00,136.05,136.06,135.67,135.68,39917.0,117.2824,117.291,116.9548,116.9634,39917.0
2018-07-10 11:20:00,135.68,135.7,135.52,135.64,16823.0,116.9634,116.9807,116.8255,116.9289,16823.0
2018-07-10 11:30:00,135.62,135.66,135.57,135.61,21483.0,116.9117,116.9462,116.8686,116.9031,21483.0
2018-07-10 11:40:00,135.61,135.83,135.6,135.83,20633.0,116.9031,117.0927,116.8945,117.0927,20633.0
2018-07-10 11:50:00,135.84,135.99,135.68,135.92,47119.0,117.1014,117.2307,116.9634,117.1703,47119.0
2018-07-10 12:00:00,135.95,135.98,135.6,135.6,23889.0,117.1962,117.222,116.8945,116.8945,23889.0
2018-07-10 12:10:00,135.65,135.75,135.6,135.75,32848.0,116.9376,117.0238,116.8945,117.0238,32848.0
2018-07-10 12:20:00,135.75,135.81,135.68,135.78,8365.0,117.0238,117.0755,116.9634,117.0496,8365.0
2018-07-10 12:30:00,135.76,135.79,135.69,135.75,9491.0,117.0324,117.0582,116.972,117.0238,9491.0
2018-07-10 12:40:00,135.76,135.83,135.72,135.83,18214.0,117.0324,117.0927,116.9979,117.0927,18214.0
2018-07-10 12:50:00,135.83,135.85,135.73,135.76,13418.0,117.0927,117.11,117.0065,117.0324,13418.0
2018-07-10 13:00:00,135.76,135.84,135.73,135.75,15308.0,117.0324,117.1014,117.0065,117.0238,15308.0
2018-07-10 13:10:00,135.73,135.79,135.69,135.75,18203.0,117.0065,117.0582,116.972,117.0238,18203.0
2018-07-10 13:20:00,135.74,135.79,135.71,135.79,18721.0,117.0151,117.0582,116.9893,117.0582,18721.0
2018-07-10 13:30:00,135.75,135.75,135.6,135.65,12121.0,117.0238,117.0238,116.8945,116.9376,12121.0
2018-07-10 13:40:00,135.66,135.69,135.52,135.63,80751.0,116.9462,116.972,116.8255,116.9203,80751.0
2018-07-10 13:50:00,135.63,135.78,135.61,135.75,33751.0,116.9203,117.0496,116.9031,117.0238,33751.0
2018-07-10 14:00:00,135.75,135.75,135.6,135.71,35365.0,117.0238,117.0238,116.8945,116.9893,35365.0
2018-07-10 14:10:00,135.72,135.88,135.71,135.84,50182.0,116.9979,117.1358,116.9893,117.1014,50182.0
2018-07-10 14:20:00,135.85,136.05,135.83,136.01,29113.0,117.11,117.2824,117.0927,117.2479,29113.0
2018-07-10 14:30:00,136.02,136.04,135.91,136.0,25549.0,117.2565,117.2738,117.1617,117.2393,25549.0
2018-07-10 14:40:00,135.99,136.19,135.99,136.16,31928.0,117.2307,117.4031,117.2307,117.3772,31928.0
2018-07-10 14:50:00,136.16,136.34,136.1,136.21,110632.0,117.3772,117.5324,117.3255,117.4203,110632.0
2018-07-10 15:00:00,136.21,136.23,136.0,136.03,45315.0,117.4203,117.4376,117.2393,117.2651,45315.0
2018-07-10 15:10:00,136.03,136.12,135.95,136.05,60449.0,117.2651,117.3427,117.1962,117.2824,60449.0
2018-07-10 15:20:00,136.05,136.12,135.99,136.07,47329.0,117.2824,117.3427,117.2307,117.2996,47329.0
2018-07-10 15:30:00,136.08,136.14,136.04,136.04,51336.0,117.3082,117.36,117.2738,117.2738,51336.0
2018-07-10 15:40:00,136.04,136.05,135.78,135.8,52761.0,117.2738,117.2824,117.0496,117.0669,52761.0
2018-07-10 15:50:00,135.82,136.11,135.82,135.96,156662.0,117.0841,117.3341,117.0841,117.2048,156662.0
2018-07-11 09:30:00,134.81,136.0,134.65,135.62,66055.0,116.2134,117.2393,116.0755,116.9117,66055.0
2018-07-11 09:40:00,135.58,135.72,135.03,135.16,29889.0,116.8772,116.9979,116.4031,116.5152,29889.0
2018-07-11 09:50:00,135.16,135.32,135.13,135.22,32428.0,116.5152,116.6531,116.4893,116.5669,32428.0
2018-07-11 10:00:00,135.22,135.32,134.87,135.16,131873.0,116.5669,116.6531,116.2652,116.5152,131873.0
2018-07-11 10:10:00,135.15,135.22,134.85,134.94,88990.0,116.5065,116.5669,116.2479,116.3255,88990.0
2018-07-11 10:20:00,134.96,135.28,134.81,135.25,80388.0,116.3427,116.6186,116.2134,116.5927,80388.0
2018-07-11 10:30:00,135.27,135.29,135.06,135.23,22645.0,116.61,116.6272,116.4289,116.5755,22645.0
2018-07-11 10:40:00,135.21,135.26,135.03,135.16,27934.0,116.5583,116.6014,116.4031,116.5152,27934.0
2018-07-11 10:50:00,135.17,135.3,135.13,135.29,24324.0,116.5238,116.6358,116.4893,116.6272,24324.0
2018-07-11 11:00:00,135.3,135.33,135.17,135.24,35098.0,116.6358,116.6617,116.5238,116.5841,35098.0
2018-07-11 11:10:00,135.22,135.28,135.02,135.17,53933.0,116.5669,116.6186,116.3945,116.5238,53933.0
2018-07-11 11:20:00,135.17,135.19,135.0,135.06,75594.0,116.5238,116.541,116.3772,116.4289,75594.0
2018-07-11 11:30:00,135.06,135.1,134.95,134.97,73515.0,116.4289,116.4634,116.3341,116.3514,73515.0
2018-07-11 11:40:00,135.01,135.05,134.83,134.96,18281.0,116.3858,116.4203,116.2307,116.3427,18281.0
2018-07-11 11:50:00,134.96,134.97,134.6,134.6,58857.0,116.3427,116.3514,116.0324,116.0324,58857.0
2018-07-11 12:00:00,134.59,134.63,134.28,134.44,59392.0,116.0238,116.0583,115.7565,115.8945,59392.0
2018-07-11 12:10:00,134.46,134.76,134.42,134.74,31917.0,115.9117,116.1703,115.8772,116.1531,31917.0
2018-07-11 12:20:00,134.73,134.76,134.53,134.54,14903.0,116.1445,116.1703,115.9721,115.9807,14903.0
2018-07-11 12:30:00,134.61,134.88,134.6,134.87,17883.0,116.041,116.2738,116.0324,116.2652,17883.0
2018-07-11 12:40:00,134.87,134.98,134.83,134.89,16088.0,116.2652,116.36,116.2307,116.2824,16088.0
2018-07-11 12:50:00,134.9,134.93,134.8,134.89,16495.0,116.291,116.3169,116.2048,116.2824,16495.0
2018-07-11 13:00:00,134.92,134.99,134.86,134.92,17857.0,116.3083,116.3686,116.2565,116.3083,17857.0
2018-07-11 13:10:00,134.96,135.05,134.85,134.94,17233.0,116.3427,116.4203,116.2479,116.3255,17233.0
2018-07-11 13:20:00,134.95,135.09,134.95,134.99,17452.0,116.3341,116.4548,116.3341,116.3686,17452.0
2018-07-11 13:30:00,135.0,135.08,134.93,134.98,17109.0,116.3772,116.4462,116.3169,116.36,17109.0
2018-07-11 13:40:00,135.0,135.03,134.88,134.89,13239.0,116.3772,116.4031,116.2738,116.2824,13239.0
2018-07-11 13:50:00,134.89,134.93,134.81,134.89,16891.0,116.2824,116.3169,116.2134,116.2824,16891.0
2018-07-11 14:00:00,134.91,134.96,134.78,134.85,20945.0,116.2996,116.3427,116.1876,116.2479,20945.0
2018-07-11 14:10:00,134.84,134.84,134.59,134.78,43830.0,116.2393,116.2393,116.0238,116.1876,43830.0
2018-07-11 14:20:00,134.78,135.07,134.78,134.83,29099.0,116.1876,116.4376,116.1876,116.2307,29099.0
2018-07-11 14:30:00,134.89,134.92,134.74,134.87,11411.0,116.2824,116.3083,116.1531,116.2652,11411.0
2018-07-11 14:40:00,134.87,135.0,134.84,134.95,23411.0,116.2652,116.3772,116.2393,116.3341,23411.0
2018-07-11 14:50:00,134.94,135.0,134.9,134.99,22087.0,116.3255,116.3772,116.291,116.3686,22087.0
2018-07-11 15:00:00,134.97,135.2,134.91,135.19,39664.0,116.3514,116.5496,116.2996,116.541,39664.0
2018-07-11 15:10:00,135.17,135.23,135.14,135.22,75973.0,116.5238,116.5755,116.4979,116.5669,75973.0
2018-07-11 15:20:00,135.22,135.47,135.16,135.39,106714.0,116.5669,116.7824,116.5152,116.7134,106714.0
2018-07-11 15:30:00,135.4,135.67,135.39,135.44,48787.0,116.722,116.9548,116.7134,116.7565,48787.0
2018-07-11 15:40:00,135.43,135.56,135.4,135.46,37792.0,116.7479,116.86,116.722,116.7738,37792.0
2018-07-11 15:50:00,135.45,135.49,135.18,135.38,150088.0,116.7652,116.7996,116.5324,116.7048,150088.0
2018-07-12 09:30:00,136.12,136.47,136.07,136.29,18540.0,117.3427,117.6444,117.2996,117.4893,18540.0
2018-07-12 09:40:00,136.28,136.28,136.08,136.14,10570.0,117.4807,117.4807,117.3082,117.36,10570.0
2018-07-12 09:50:00,136.17,136.31,136.02,136.31,14457.0,117.3858,117.5065,117.2565,117.5065,14457.0
2018-07-12 10:00:00,136.36,136.42,136.22,136.36,9968.0,117.5496,117.6013,117.4289,117.5496,9968.0
2018-07-12 10:10:00,136.4,136.43,136.24,136.31,12157.0,117.5841,117.61,117.4462,117.5065,12157.0
2018-07-12 10:20:00,136.31,136.61,136.25,136.51,14000.0,117.5065,117.7651,117.4548,117.6789,14000.0
2018-07-12 10:30:00,136.53,136.6,136.42,136.51,9227.0,117.6962,117.7565,117.6013,117.6789,9227.0
2018-07-12 10:40:00,136.46,136.62,136.4,136.47,21227.0,117.6358,117.7738,117.5841,117.6444,21227.0
2018-07-12 10:50:00,136.5,136.6,136.44,136.53,14566.0,117.6703,117.7565,117.6186,117.6962,14566.0
2018-07-12 11:00:00,136.54,136.62,136.48,136.61,10145.0,117.7048,117.7738,117.6531,117.7651,10145.0
2018-07-12 11:10:00,136.64,136.79,136.56,136.77,25203.0,117.791,117.9203,117.722,117.9031,25203.0
2018-07-12 11:20:00,136.76,136.86,136.73,136.83,18595.0,117.8944,117.9806,117.8686,117.9548,18595.0
2018-07-12 11:30:00,136.83,136.83,136.54,136.71,22377.0,117.9548,117.9548,117.7048,117.8513,22377.0
2018-07-12 11:40:00,136.73,136.84,136.61,136.77,14844.0,117.8686,117.9634,117.7651,117.9031,14844.0
2018-07-12 11:50:00,136.79,137.01,136.76,136.95,19985.0,117.9203,118.11,117.8944,118.0582,19985.0
2018-07-12 12:00:00,136.96,137.06,136.93,136.98,11277.0,118.0669,118.1531,118.041,118.0841,11277.0
2018-07-12 12:10:00,136.98,137.01,136.92,137.0,20995.0,118.0841,118.11,118.0324,118.1013,20995.0
2018-07-12 12:20:00,136.99,137.1,136.99,137.03,16414.0,118.0927,118.1875,118.0927,118.1272,16414.0
2018-07-12 12:30:00,137.06,137.13,136.99,137.03,17023.0,118.1531,118.2134,118.0927,118.1272,17023.0
2018-07-12 12:40:00,137.02,137.02,136.84,136.99,18067.0,118.1186,118.1186,117.9634,118.0927,18067.0
2018-07-12 12:50:00,136.98,137.06,136.9,137.01,12474.0,118.0841,118.1531,118.0151,118.11,12474.0
2018-07-12 13:00:00,137.02,137.11,136.98,137.05,9094.0,118.1186,118.1962,118.0841,118.1444,9094.0
2018-07-12 13:10:00,137.07,137.22,137.04,137.2,14738.0,118.1617,118.291,118.1358,118.2737,14738.0
2018-07-12 13:20:00,137.19,137.34,137.11,137.34,13591.0,118.2651,118.3944,118.1962,118.3944,13591.0
2018-07-12 13:30:00,137.35,137.35,137.19,137.28,10545.0,118.4031,118.4031,118.2651,118.3427,10545.0
2018-07-12 13:40:00,137.29,137.36,137.26,137.28,16890.0,118.3513,118.4117,118.3255,118.3427,16890.0
2018-07-12 13:50:00,137.26,137.27,137.05,137.12,13798.0,118.3255,118.3341,118.1444,118.2048,13798.0
2018-07-12 14:00:00,137.13,137.2,137.06,137.12,10442.0,118.2134,118.2737,118.1531,118.2048,10442.0
2018-07-12 14:10:00,137.11,137.24,137.05,137.21,20875.0,118.1962,118.3082,118.1444,118.2824,20875.0
2018-07-12 14:20:00,137.2,137.26,137.17,137.23,12820.0,118.2737,118.3255,118.2479,118.2996,12820.0
2018-07-12 14:30:00,137.22,137.29,137.13,137.19,13035.0,118.291,118.3513,118.2134,118.2651,13035.0
2018-07-12 14:40:00,137.17,137.19,137.09,137.09,13620.0,118.2479,118.2651,118.1789,118.1789,13620.0
2018-07-12 14:50:00,137.06,137.18,137.06,137.12,7968.0,118.1531,118.2565,118.1531,118.2048,7968.0
2018-07-12 15:00:00,137.11,137.19,137.09,137.17,17795.0,118.1962,118.2651,118.1789,118.2479,17795.0
2018-07-12 15:10:00,137.17,137.24,137.03,137.15,16099.0,118.2479,118.3082,118.1272,118.2306,16099.0
2018-07-12 15:20:00,137.14,137.25,136.98,137.23,24228.0,118.222,118.3168,118.0841,118.2996,24228.0
2018-07-12 15:30:00,137.25,137.39,137.22,137.31,35174.0,118.3168,118.4375,118.291,118.3686,35174.0
2018-07-12 15:40:00,137.3,137.43,137.23,137.42,55936.0,118.3599,118.472,118.2996,118.4634,55936.0
2018-07-12 15:50:00,137.41,137.61,137.36,137.5,179732.0,118.4548,118.6272,118.4117,118.5324,179732.0
2018-07-13 09:30:00,137.31,137.78,137.3,137.31,48623.0,118.3686,118.7737,118.3599,118.3686,48623.0
2018-07-13 09:40:00,137.31,137.31,136.96,137.28,10032.0,118.3686,118.3686,118.0669,118.3427,10032.0
2018-07-13 09:50:00,137.29,137.66,137.06,137.66,11196.0,118.3513,118.6703,118.1531,118.6703,11196.0
2018-07-13 10:00:00,137.7,137.74,137.54,137.7,14731.0,118.7048,118.7393,118.5668,118.7048,14731.0
2018-07-13 10:10:00,137.7,137.78,137.58,137.66,22032.0,118.7048,118.7737,118.6013,118.6703,22032.0
2018-07-13 10:20:00,137.68,137.68,137.57,137.67,14442.0,118.6875,118.6875,118.5927,118.6789,14442.0
2018-07-13 10:30:00,137.65,137.88,137.64,137.87,16260.0,118.6617,118.8599,118.653,118.8513,16260.0
2018-07-13 10:40:00,137.88,138.01,137.65,137.68,67505.0,118.8599,118.972,118.6617,118.6875,67505.0
2018-07-13 10:50:00,137.64,137.68,137.52,137.52,15516.0,118.653,118.6875,118.5496,118.5496,15516.0
2018-07-13 11:00:00,137.55,137.55,137.22,137.47,25625.0,118.5755,118.5755,118.291,118.5065,25625.0
2018-07-13 11:10:00,137.45,137.52,137.39,137.44,18726.0,118.4893,118.5496,118.4375,118.4806,18726.0
2018-07-13 11:20:00,137.44,137.5,137.33,137.4,15306.0,118.4806,118.5324,118.3858,118.4462,15306.0
2018-07-13 11:30:00,137.36,137.47,137.36,137.45,14987.0,118.4117,118.5065,118.4117,118.4893,14987.0
2018-07-13 11:40:00,137.44,137.48,137.23,137.33,28594.0,118.4806,118.5151,118.2996,118.3858,28594.0
2018-07-13 11:50:00,137.34,137.41,137.18,137.18,10231.0,118.3944,118.4548,118.2565,118.2565,10231.0
2018-07-13 12:00:00,137.18,137.28,137.1,137.28,15973.0,118.2565,118.3427,118.1875,118.3427,15973.0
2018-07-13 12:10:00,137.26,137.37,137.19,137.33,11730.0,118.3255,118.4203,118.2651,118.3858,11730.0
2018-07-13 12:20:00,137.33,137.35,137.12,137.21,13705.0,118.3858,118.4031,118.2048,118.2824,13705.0
2018-07-13 12:30:00,137.21,137.21,137.09,137.1,11336.0,118.2824,118.2824,118.1789,118.1875,11336.0
2018-07-13 12:40:00,137.11,137.29,137.1,137.16,10855.0,118.1962,118.3513,118.1875,118.2393,10855.0
2018-07-13 12:50:00,137.17,137.23,137.11,137.19,13200.0,118.2479,118.2996,118.1962,118.2651,13200.0
2018-07-13 13:00:00,137.2,137.23,137.1,137.16,16001.0,118.2737,118.2996,118.1875,118.2393,16001.0
2018-07-13 13:10:00,137.16,137.16,137.01,137.03,7340.0,118.2393,118.2393,118.11,118.1272,7340.0
2018-07-13 13:20:00,137.01,137.15,137.01,137.13,13280.0,118.11,118.2306,118.11,118.2134,13280.0
2018-07-13 13:30:00,137.13,137.14,136.94,136.98,14664.0,118.2134,118.222,118.0496,118.0841,14664.0
2018-07-13 13:40:00,136.98,137.06,136.93,137.02,10346.0,118.0841,118.1531,118.041,118.1186,10346.0
2018-07-13 13:50:00,137.01,137.11,136.96,137.02,9258.0,118.11,118.1962,118.0669,118.1186,9258.0
2018-07-13 14:00:00,137.03,137.03,136.91,136.93,10894.0,118.1272,118.1272,118.0237,118.041,10894.0
2018-07-13 14:10:00,136.94,137.0,136.85,136.97,14784.0,118.0496,118.1013,117.972,118.0755,14784.0
2018-07-13 14:20:00,136.98,137.15,136.98,137.15,12277.0,118.0841,118.2306,118.0841,118.2306,12277.0
2018-07-13 14:30:00,137.12,137.16,137.05,137.09,10325.0,118.2048,118.2393,118.1444,118.1789,10325.0
2018-07-13 14:40:00,137.09,137.15,136.91,136.94,20567.0,118.1789,118.2306,118.0237,118.0496,20567.0
2018-07-13 14:50:00,136.97,137.23,136.97,137.16,13449.0,118.0755,118.2996,118.0755,118.2393,13449.0
2018-07-13 15:00:00,137.19,137.22,137.13,137.16,14615.0,118.2651,118.291,118.2134,118.2393,14615.0
2018-07-13 15:10:00,137.14,137.19,137.1,137.13,13821.0,118.222,118.2651,118.1875,118.2134,13821.0
2018-07-13 15:20:00,137.13,137.17,137.1,137.16,18643.0,118.2134,118.2479,118.1875,118.2393,18643.0
2018-07-13 15:30:00,137.15,137.28,137.13,137.26,17441.0,118.2306,118.3427,118.2134,118.3255,17441.0
2018-07-13 15:40:00,137.27,137.29,137.19,137.27,25870.0,118.3341,118.3513,118.2651,118.3341,25870.0
2018-07-13 15:50:00,137.28,137.5,137.26,137.33,123156.0,118.3427,118.5324,118.3255,118.3858,123156.0
2018-07-16 09:30:00,137.52,137.8,137.06,137.6,22158.0,118.5496,118.791,118.1531,118.6186,22158.0
2018-07-16 09:40:00,137.68,137.76,137.2,137.56,18966.0,118.6875,118.7565,118.2737,118.5841,18966.0
2018-07-16 09:50:00,137.52,137.6,137.19,137.19,14358.0,118.5496,118.6186,118.2651,118.2651,14358.0
2018-07-16 10:00:00,137.17,137.45,137.17,137.33,13701.0,118.2479,118.4893,118.2479,118.3858,13701.0
2018-07-16 10:10:00,137.37,137.47,137.26,137.47,6029.0,118.4203,118.5065,118.3255,118.5065,6029.0
2018-07-16 10:20:00,137.44,137.45,137.26,137.41,14071.0,118.4806,118.4893,118.3255,118.4548,14071.0
2018-07-16 10:30:00,137.43,137.65,137.43,137.59,13248.0,118.472,118.6617,118.472,118.6099,13248.0
2018-07-16 10:40:00,137.56,137.58,137.43,137.43,12196.0,118.5841,118.6013,118.472,118.472,12196.0
2018-07-16 10:50:00,137.43,137.61,137.41,137.41,16023.0,118.472,118.6272,118.4548,118.4548,16023.0
2018-07-16 11:00:00,137.41,137.5,137.37,137.41,15971.0,118.4548,118.5324,118.4203,118.4548,15971.0
2018-07-16 11:10:00,137.44,137.45,137.23,137.28,13916.0,118.4806,118.4893,118.2996,118.3427,13916.0
2018-07-16 11:20:00,137.26,137.35,137.18,137.22,16478.0,118.3255,118.4031,118.2565,118.291,16478.0
2018-07-16 11:30:00,137.24,137.37,137.19,137.32,17808.0,118.3082,118.4203,118.2651,118.3772,17808.0
2018-07-16 11:40:00,137.33,137.34,137.08,137.18,14884.0,118.3858,118.3944,118.1703,118.2565,14884.0
2018-07-16 11:50:00,137.14,137.19,137.07,137.19,8533.0,118.222,118.2651,118.1617,118.2651,8533.0
2018-07-16 12:00:00,137.19,137.3,137.11,137.28,17690.0,118.2651,118.3599,118.1962,118.3427,17690.0
2018-07-16 12:10:00,137.28,137.44,137.23,137.44,15713.0,118.3427,118.4806,118.2996,118.4806,15713.0
2018-07-16 12:20:00,137.45,137.66,137.44,137.64,17798.0,118.4893,118.6703,118.4806,118.653,17798.0
2018-07-16 12:30:00,137.65,137.71,137.48,137.53,15392.0,118.6617,118.7134,118.5151,118.5582,15392.0
2018-07-16 12:40:00,137.52,137.58,137.45,137.54,15027.0,118.5496,118.6013,118.4893,118.5668,15027.0
2018-07-16 12:50:00,137.53,137.68,137.5,137.68,23635.0,118.5582,118.6875,118.5324,118.6875,23635.0
2018-07-16 13:00:00,137.67,137.68,137.39,137.49,31373.0,118.6789,118.6875,118.4375,118.5237,31373.0
2018-07-16 13:10:00,137.46,137.46,137.29,137.4,33270.0,118.4979,118.4979,118.3513,118.4462,33270.0
2018-07-16 13:20:00,137.42,137.42,137.24,137.36,14396.0,118.4634,118.4634,118.3082,118.4117,14396.0
2018-07-16 13:30:00,137.34,137.41,137.28,137.41,11221.0,118.3944,118.4548,118.3427,118.4548,11221.0
2018-07-16 13:40:00,137.41,137.44,137.32,137.32,11958.0,118.4548,118.4806,118.3772,118.3772,11958.0
2018-07-16 13:50:00,137.34,137.38,137.24,137.24,19270.0,118.3944,118.4289,118.3082,118.3082,19270.0
2018-07-16 14:00:00,137.25,137.32,137.23,137.31,13119.0,118.3168,118.3772,118.2996,118.3686,13119.0
2018-07-16 14:10:00,137.31,137.33,137.24,137.25,7863.0,118.3686,118.3858,118.3082,118.3168,7863.0
2018-07-16 14:20:00,137.25,137.28,137.2,137.21,17250.0,118.3168,118.3427,118.2737,118.2824,17250.0
2018-07-16 14:30:00,137.2,137.22,137.08,137.1,15072.0,118.2737,118.291,118.1703,118.1875,15072.0
2018-07-16 14:40:00,137.08,137.09,136.93,137.01,24203.0,118.1703,118.1789,118.041,118.11,24203.0
2018-07-16 14:50:00,137.01,137.06,136.96,137.0,13876.0,118.11,118.1531,118.0669,118.1013,13876.0
2018-07-16 15:00:00,137.01,137.1,136.96,137.1,17755.0,118.11,118.1875,118.0669,118.1875,17755.0
2018-07-16 15:10:00,137.1,137.13,137.02,137.08,14457.0,118.1875,118.2134,118.1186,118.1703,14457.0
2018-07-16 15:20:00,137.07,137.14,137.05,137.05,21340.0,118.1617,118.222,118.1444,118.1444,21340.0
2018-07-16 15:30:00,137.06,137.11,137.03,137.09,23932.0,118.1531,118.1962,118.1272,118.1789,23932.0
2018-07-16 15:40:00,137.09,137.14,136.99,137.07,27019.0,118.1789,118.222,118.0927,118.1617,27019.0
2018-07-16 15:50:00,137.06,137.23,137.01,137.13,88545.0,118.1531,118.2996,118.11,118.2134,88545.0
2018-07-17 09:30:00,136.72,137.29,136.45,137.02,32934.0,117.86,118.3513,117.6272,118.1186,32934.0
2018-07-17 09:40:00,137.02,137.15,136.93,136.93,11383.0,118.1186,118.2306,118.041,118.041,11383.0
2018-07-17 09:50:00,136.97,137.02,136.81,136.82,9110.0,118.0755,118.1186,117.9375,117.9462,9110.0
2018-07-17 10:00:00,136.92,137.0,136.73,136.84,11080.0,118.0324,118.1013,117.8686,117.9634,11080.0
2018-07-17 10:10:00,136.83,136.92,136.68,136.92,16279.0,117.9548,118.0324,117.8255,118.0324,16279.0
2018-07-17 10:20:00,136.93,137.1,136.89,137.0,31294.0,118.041,118.1875,118.0065,118.1013,31294.0
2018-07-17 10:30:00,137.01,137.35,136.77,137.28,91964.0,118.11,118.4031,117.9031,118.3427,91964.0
2018-07-17 10:40:00,137.28,137.37,137.25,137.3,32181.0,118.3427,118.4203,118.3168,118.3599,32181.0
2018-07-17 10:50:00,137.28,137.46,137.27,137.44,63644.0,118.3427,118.4979,118.3341,118.4806,63644.0
2018-07-17 11:00:00,137.4,137.52,137.37,137.49,17346.0,118.4462,118.5496,118.4203,118.5237,17346.0
2018-07-17 11:10:00,137.51,137.52,137.36,137.4,15447.0,118.541,118.5496,118.4117,118.4462,15447.0
2018-07-17 11:20:00,137.43,137.43,137.32,137.38,8654.0,118.472,118.472,118.3772,118.4289,8654.0
2018-07-17 11:30:00,137.38,137.45,137.33,137.36,17876.0,118.4289,118.4893,118.3858,118.4117,17876.0
2018-07-17 11:40:00,137.37,137.53,137.31,137.5,57568.0,118.4203,118.5582,118.3686,118.5324,57568.0
2018-07-17 11:50:00,137.49,137.59,137.49,137.54,13283.0,118.5237,118.6099,118.5237,118.5668,13283.0
2018-07-17 12:00:00,137.55,137.58,137.49,137.53,19780.0,118.5755,118.6013,118.5237,118.5582,19780.0
2018-07-17 12:10:00,137.53,137.58,137.46,137.5,21820.0,118.5582,118.6013,118.4979,118.5324,21820.0
2018-07-17 12:20:00,137.51,137.61,137.5,137.54,24882.0,118.541,118.6272,118.5324,118.5668,24882.0
2018-07-17 12:30:00,137.53,137.56,137.37,137.4,27975.0,118.5582,118.5841,118.4203,118.4462,27975.0
2018-07-17 12:40:00,137.41,137.53,137.39,137.5,12268.0,118.4548,118.5582,118.4375,118.5324,12268.0
2018-07-17 12:50:00,137.52,137.53,137.38,137.38,36718.0,118.5496,118.5582,118.4289,118.4289,36718.0
2018-07-17 13:00:00,137.43,137.5,137.43,137.5,6806.0,118.472,118.5324,118.472,118.5324,6806.0
2018-07-17 13:10:00,137.49,137.6,137.46,137.46,29194.0,118.5237,118.6186,118.4979,118.4979,29194.0
2018-07-17 13:20:00,137.47,137.47,137.36,137.38,12545.0,118.5065,118.5065,118.4117,118.4289,12545.0
2018-07-17 13:30:00,137.38,137.4,137.36,137.37,12535.0,118.4289,118.4462,118.4117,118.4203,12535.0
2018-07-17 13:40:00,137.37,137.43,137.35,137.37,15868.0,118.4203,118.472,118.4031,118.4203,15868.0
2018-07-17 13:50:00,137.38,137.4,137.33,137.34,21076.0,118.4289,118.4462,118.3858,118.3944,21076.0
2018-07-17 14:00:00,137.36,137.36,137.28,137.29,19044.0,118.4117,118.4117,118.3427,118.3513,19044.0
2018-07-17 14:10:00,137.27,137.27,137.15,137.2,13125.0,118.3341,118.3341,118.2306,118.2737,13125.0
2018-07-17 14:20:00,137.19,137.29,137.15,137.15,19921.0,118.2651,118.3513,118.2306,118.2306,19921.0
2018-07-17 14:30:00,137.15,137.24,137.15,137.17,19567.0,118.2306,118.3082,118.2306,118.2479,19567.0
2018-07-17 14:40:00,137.16,137.2,137.11,137.19,19101.0,118.2393,118.2737,118.1962,118.2651,19101.0
2018-07-17 14:50:00,137.18,137.19,137.07,137.09,16157.0,118.2565,118.2651,118.1617,118.1789,16157.0
2018-07-17 15:00:00,137.09,137.27,137.03,137.25,31461.0,118.1789,118.3341,118.1272,118.3168,31461.0
2018-07-17 15:10:00,137.27,137.39,137.25,137.37,15467.0,118.3341,118.4375,118.3168,118.4203,15467.0
2018-07-17 15:20:00,137.37,137.4,137.33,137.34,29998.0,118.4203,118.4462,118.3858,118.3944,29998.0
2018-07-17 15:30:00,137.34,137.4,137.27,137.34,30053.0,118.3944,118.4462,118.3341,118.3944,30053.0
2018-07-17 15:40:00,137.34,137.37,137.29,137.3,102638.0,118.3944,118.4203,118.3513,118.3599,102638.0
2018-07-17 15:50:00,137.29,137.4,137.28,137.37,91664.0,118.3513,118.4462,118.3427,118.4203,91664.0
2018-07-18 09:30:00,137.35,137.87,136.95,136.95,46594.0,118.4031,118.8513,118.0582,118.0582,46594.0
2018-07-18 09:40:00,136.93,137.25,136.87,137.25,11052.0,118.041,118.3168,117.9893,118.3168,11052.0
2018-07-18 09:50:00,137.21,137.42,137.14,137.36,16234.0,118.2824,118.4634,118.222,118.4117,16234.0
2018-07-18 10:00:00,137.32,137.6,137.3,137.43,45450.0,118.3772,118.6186,118.3599,118.472,45450.0
2018-07-18 10:10:00,137.4,137.49,137.23,137.3,16413.0,118.4462,118.5237,118.2996,118.3599,16413.0
2018-07-18 10:20:00,137.28,137.32,137.18,137.21,15588.0,118.3427,118.3772,118.2565,118.2824,15588.0
2018-07-18 10:30:00,137.23,137.31,137.12,137.26,17304.0,118.2996,118.3686,118.2048,118.3255,17304.0
2018-07-18 10:40:00,137.27,137.3,137.09,137.13,30816.0,118.3341,118.3599,118.1789,118.2134,30816.0
2018-07-18 10:50:00,137.12,137.17,137.0,137.05,40423.0,118.2048,118.2479,118.1013,118.1444,40423.0
2018-07-18 11:00:00,137.05,137.1,137.01,137.06,39269.0,118.1444,118.1875,118.11,118.1531,39269.0
2018-07-18 11:10:00,137.07,137.14,137.03,137.07,103370.0,118.1617,118.222,118.1272,118.1617,103370.0
2018-07-18 11:20:00,137.09,137.17,137.04,137.06,57367.0,118.1789,118.2479,118.1358,118.1531,57367.0
2018-07-18 11:30:00,137.05,137.21,137.04,137.21,139481.0,118.1444,118.2824,118.1358,118.2824,139481.0
2018-07-18 11:40:00,137.22,137.42,137.18,137.31,49152.0,118.291,118.4634,118.2565,118.3686,49152.0
2018-07-18 11:50:00,137.31,137.44,137.26,137.43,23819.0,118.3686,118.4806,118.3255,118.472,23819.0
2018-07-18 12:00:00,137.45,137.66,137.45,137.66,8403.0,118.4893,118.6703,118.4893,118.6703,8403.0
2018-07-18 12:10:00,137.67,137.69,137.59,137.61,25798.0,118.6789,118.6962,118.6099,118.6272,25798.0
2018-07-18 12:20:00,137.63,137.7,137.59,137.67,9152.0,118.6444,118.7048,118.6099,118.6789,9152.0
2018-07-18 12:30:00,137.68,137.69,137.49,137.51,18317.0,118.6875,118.6962,118.5237,118.541,18317.0
2018-07-18 12:40:00,137.51,137.52,137.45,137.5,12107.0,118.541,118.5496,118.4893,118.5324,12107.0
2018-07-18 12:50:00,137.5,137.52,137.48,137.49,12381.0,118.5324,118.5496,118.5151,118.5237,12381.0
2018-07-18 13:00:00,137.49,137.53,137.48,137.49,21795.0,118.5237,118.5582,118.5151,118.5237,21795.0
2018-07-18 13:10:00,137.49,137.55,137.48,137.51,30016.0,118.5237,118.5755,118.5151,118.541,30016.0
2018-07-18 13:20:00,137.5,137.51,137.42,137.45,26327.0,118.5324,118.541,118.4634,118.4893,26327.0
2018-07-18 13:30:00,137.44,137.48,137.42,137.44,17978.0,118.4806,118.5151,118.4634,118.4806,17978.0
2018-07-18 13:40:00,137.46,137.51,137.44,137.51,8420.0,118.4979,118.541,118.4806,118.541,8420.0
2018-07-18 13:50:00,137.51,137.53,137.37,137.43,63069.0,118.541,118.5582,118.4203,118.472,63069.0
2018-07-18 14:00:00,137.42,137.48,137.4,137.43,34259.0,118.4634,118.5151,118.4462,118.472,34259.0
2018-07-18 14:10:00,137.43,137.44,137.39,137.42,26580.0,118.472,118.4806,118.4375,118.4634,26580.0
2018-07-18 14:20:00,137.42,137.45,137.32,137.39,51112.0,118.4634,118.4893,118.3772,118.4375,51112.0
2018-07-18 14:30:00,137.39,137.43,137.33,137.35,42838.0,118.4375,118.472,118.3858,118.4031,42838.0
2018-07-18 14:40:00,137.34,137.39,137.33,137.35,35497.0,118.3944,118.4375,118.3858,118.4031,35497.0
2018-07-18 14:50:00,137.35,137.36,137.24,137.25,31947.0,118.4031,118.4117,118.3082,118.3168,31947.0
2018-07-18 15:00:00,137.26,137.3,137.2,137.25,43792.0,118.3255,118.3599,118.2737,118.3168,43792.0
2018-07-18 15:10:00,137.25,137.29,137.24,137.25,51511.0,118.3168,118.3513,118.3082,118.3168,51511.0
2018-07-18 15:20:00,137.25,137.28,137.25,137.27,42071.0,118.3168,118.3427,118.3168,118.3341,42071.0
2018-07-18 15:30:00,137.27,137.29,137.15,137.15,80657.0,118.3341,118.3513,118.2306,118.2306,80657.0
2018-07-18 15:40:00,137.15,137.41,137.1,137.4,59681.0,118.2306,118.4548,118.1875,118.4462,59681.0
2018-07-18 15:50:00,137.39,137.64,137.36,137.5,161898.0,118.4375,118.653,118.4117,118.5324,161898.0
2018-07-19 09:30:00,134.86,137.58,134.86,137.39,30420.0,116.2565,118.6013,116.2565,118.4375,30420.0
2018-07-19 09:40:00,137.43,137.43,136.88,136.88,16557.0,118.472,118.472,117.9979,117.9979,16557.0
2018-07-19 09:50:00,136.96,136.97,136.45,136.91,16644.0,118.0669,118.0755,117.6272,118.0237,16644.0
2018-07-19 10:00:00,136.86,136.96,136.7,136.83,13575.0,117.9806,118.0669,117.8427,117.9548,13575.0
2018-07-19 10:10:00,136.79,137.11,136.73,137.0,23979.0,117.9203,118.1962,117.8686,118.1013,23979.0
2018-07-19 10:20:00,137.03,137.1,136.8,137.09,17606.0,118.1272,118.1875,117.9289,118.1789,17606.0
2018-07-19 10:30:00,137.13,137.13,136.8,136.87,39628.0,118.2134,118.2134,117.9289,117.9893,39628.0
2018-07-19 10:40:00,136.88,136.94,136.74,136.91,21022.0,117.9979,118.0496,117.8772,118.0237,21022.0
2018-07-19 10:50:00,136.91,137.23,136.87,136.91,78708.0,118.0237,118.2996,117.9893,118.0237,78708.0
2018-07-19 11:00:00,136.92,136.99,136.84,136.97,52359.0,118.0324,118.0927,117.9634,118.0755,52359.0
2018-07-19 11:10:00,136.96,137.15,136.95,137.15,23731.0,118.0669,118.2306,118.0582,118.2306,23731.0
2018-07-19 11:20:00,137.14,137.16,136.94,137.0,14501.0,118.222,118.2393,118.0496,118.1013,14501.0
2018-07-19 11:30:00,137.03,137.09,136.94,137.03,10560.0,118.1272,118.1789,118.0496,118.1272,10560.0
2018-07-19 11:40:00,137.03,137.09,136.93,136.93,22635.0,118.1272,118.1789,118.041,118.041,22635.0
2018-07-19 11:50:00,136.9,136.98,136.87,136.88,19298.0,118.0151,118.0841,117.9893,117.9979,19298.0
2018-07-19 12:00:00,136.92,136.92,136.78,136.84,8982.0,118.0324,118.0324,117.9117,117.9634,8982.0
2018-07-19 12:10:00,136.81,136.89,136.78,136.89,13034.0,117.9375,118.0065,117.9117,118.0065,13034.0
2018-07-19 12:20:00,136.85,136.89,136.81,136.82,6960.0,117.972,118.0065,117.9375,117.9462,6960.0
2018-07-19 12:30:00,136.86,136.93,136.86,136.87,14982.0,117.9806,118.041,117.9806,117.9893,14982.0
2018-07-19 12:40:00,136.86,136.86,136.71,136.77,6510.0,117.9806,117.9806,117.8513,117.9031,6510.0
2018-07-19 12:50:00,136.76,136.89,136.75,136.76,24487.0,117.8944,118.0065,117.8858,117.8944,24487.0
2018-07-19 13:00:00,136.75,136.91,136.69,136.8,67222.0,117.8858,118.0237,117.8341,117.9289,67222.0
2018-07-19 13:10:00,136.84,136.91,136.79,136.84,26926.0,117.9634,118.0237,117.9203,117.9634,26926.0
2018-07-19 13:20:00,136.86,137.09,136.86,137.09,8309.0,117.9806,118.1789,117.9806,118.1789,8309.0
2018-07-19 13:30:00,137.1,137.17,136.97,137.17,9383.0,118.1875,118.2479,118.0755,118.2479,9383.0
2018-07-19 13:40:00,137.18,137.3,137.16,137.26,11568.0,118.2565,118.3599,118.2393,118.3255,11568.0
2018-07-19 13:50:00,137.26,137.26,137.13,137.25,8544.0,118.3255,118.3255,118.2134,118.3168,8544.0
2018-07-19 14:00:00,137.29,137.46,137.29,137.4,9242.0,118.3513,118.4979,118.3513,118.4462,9242.0
2018-07-19 14:10:00,137.44,137.44,137.35,137.41,11412.0,118.4806,118.4806,118.4031,118.4548,11412.0
2018-07-19 14:20:00,137.41,137.41,137.24,137.28,18659.0,118.4548,118.4548,118.3082,118.3427,18659.0
2018-07-19 14:30:00,137.3,137.36,137.26,137.29,8916.0,118.3599,118.4117,118.3255,118.3513,8916.0
2018-07-19 14:40:00,137.3,137.33,137.13,137.14,15202.0,118.3599,118.3858,118.2134,118.222,15202.0
2018-07-19 14:50:00,137.15,137.15,136.95,137.0,51354.0,118.2306,118.2306,118.0582,118.1013,51354.0
2018-07-19 15:00:00,137.02,137.06,136.99,137.01,60135.0,118.1186,118.1531,118.0927,118.11,60135.0
2018-07-19 15:10:00,137.01,137.01,136.87,136.9,11297.0,118.11,118.11,117.9893,118.0151,11297.0
2018-07-19 15:20:00,136.9,136.93,136.81,136.86,50082.0,118.0151,118.041,117.9375,117.9806,50082.0
2018-07-19 15:30:00,136.87,137.2,136.81,137.09,92623.0,117.9893,118.2737,117.9375,118.1789,92623.0
2018-07-19 15:40:00,137.09,137.17,137.01,137.07,19431.0,118.1789,118.2479,118.11,118.1617,19431.0
2018-07-19 15:50:00,137.06,137.14,136.97,137.07,65945.0,118.1531,118.222,118.0755,118.1617,65945.0
2018-07-20 09:30:00,134.89,137.23,134.74,136.96,108904.0,116.2824,118.2996,116.1531,118.0669,108904.0
2018-07-20 09:40:00,136.97,136.99,136.57,136.84,21488.0,118.0755,118.0927,117.7307,117.9634,21488.0
2018-07-20 09:50:00,136.88,136.95,136.53,136.75,17766.0,117.9979,118.0582,117.6962,117.8858,17766.0
2018-07-20 10:00:00,136.77,136.95,136.7,136.87,17755.0,117.9031,118.0582,117.8427,117.9893,17755.0
2018-07-20 10:10:00,136.86,136.92,136.77,136.82,13950.0,117.9806,118.0324,117.9031,117.9462,13950.0
2018-07-20 10:20:00,136.82,137.2,136.82,137.2,13468.0,117.9462,118.2737,117.9462,118.2737,13468.0
2018-07-20 10:30:00,137.21,137.63,137.19,137.63,16583.0,118.2824,118.6444,118.2651,118.6444,16583.0
2018-07-20 10:40:00,137.64,137.69,137.55,137.6,20787.0,118.653,118.6962,118.5755,118.6186,20787.0
2018-07-20 10:50:00,137.59,137.6,137.48,137.6,13580.0,118.6099,118.6186,118.5151,118.6186,13580.0
2018-07-20 11:00:00,137.58,137.67,137.37,137.51,15602.0,118.6013,118.6789,118.4203,118.541,15602.0
2018-07-20 11:10:00,137.54,137.7,137.52,137.7,12397.0,118.5668,118.7048,118.5496,118.7048,12397.0
2018-07-20 11:20:00,137.69,137.85,137.55,137.61,17634.0,118.6962,118.8341,118.5755,118.6272,17634.0
2018-07-20 11:30:00,137.61,137.8,137.61,137.74,14495.0,118.6272,118.791,118.6272,118.7393,14495.0
2018-07-20 11:40:00,137.74,138.04,137.74,138.04,33206.0,118.7393,118.9979,118.7393,118.9979,33206.0
2018-07-20 11:50:00,138.05,138.17,137.99,138.17,19524.0,119.0065,119.1099,118.9548,119.1099,19524.0
2018-07-20 12:00:00,138.17,138.23,137.58,137.6,21095.0,119.1099,119.1617,118.6013,118.6186,21095.0
2018-07-20 12:10:00,137.58,137.59,137.38,137.46,11499.0,118.6013,118.6099,118.4289,118.4979,11499.0
2018-07-20 12:20:00,137.47,137.6,137.47,137.57,7531.0,118.5065,118.6186,118.5065,118.5927,7531.0
2018-07-20 12:30:00,137.58,137.69,137.53,137.67,6768.0,118.6013,118.6962,118.5582,118.6789,6768.0
2018-07-20 12:40:00,137.7,137.75,137.67,137.72,15011.0,118.7048,118.7479,118.6789,118.722,15011.0
2018-07-20 12:50:00,137.75,137.83,137.74,137.74,38178.0,118.7479,118.8168,118.7393,118.7393,38178.0
2018-07-20 13:00:00,137.71,137.75,137.5,137.51,7715.0,118.7134,118.7479,118.5324,118.541,7715.0
2018-07-20 13:10:00,137.51,137.62,137.51,137.53,7937.0,118.541,118.6358,118.541,118.5582,7937.0
2018-07-20 13:20:00,137.52,137.57,137.39,137.45,8243.0,118.5496,118.5927,118.4375,118.4893,8243.0
2018-07-20 13:30:00,137.46,137.58,137.41,137.53,8726.0,118.4979,118.6013,118.4548,118.5582,8726.0
2018-07-20 13:40:00,137.53,137.6,137.51,137.56,10390.0,118.5582,118.6186,118.541,118.5841,10390.0
2018-07-20 13:50:00,137.56,137.73,137.54,137.71,16679.0,118.5841,118.7306,118.5668,118.7134,16679.0
2018-07-20 14:00:00,137.73,137.8,137.72,137.76,10983.0,118.7306,118.791,118.722,118.7565,10983.0
2018-07-20 14:10:00,137.76,137.8,137.64,137.68,12369.0,118.7565,118.791,118.653,118.6875,12369.0
2018-07-20 14:20:00,137.69,137.73,137.61,137.67,22591.0,118.6962,118.7306,118.6272,118.6789,22591.0
2018-07-20 14:30:00,137.68,137.71,137.28,137.34,16194.0,118.6875,118.7134,118.3427,118.3944,16194.0
2018-07-20 14:40:00,137.37,137.51,137.33,137.49,11351.0,118.4203,118.541,118.3858,118.5237,11351.0
2018-07-20 14:50:00,137.5,137.5,137.39,137.47,10808.0,118.5324,118.5324,118.4375,118.5065,10808.0
2018-07-20 15:00:00,137.47,137.48,137.34,137.34,21080.0,118.5065,118.5151,118.3944,118.3944,21080.0
2018-07-20 15:10:00,137.34,137.34,137.19,137.28,22041.0,118.3944,118.3944,118.2651,118.3427,22041.0
2018-07-20 15:20:00,137.29,137.3,137.17,137.28,20624.0,118.3513,118.3599,118.2479,118.3427,20624.0
2018-07-20 15:30:00,137.29,137.51,137.29,137.32,52487.0,118.3513,118.541,118.3513,118.3772,52487.0
2018-07-20 15:40:00,137.33,137.4,137.26,137.26,24352.0,118.3858,118.4462,118.3255,118.3255,24352.0
2018-07-20 15:50:00,137.26,137.41,137.23,137.32,104792.0,118.3255,118.4548,118.2996,118.3772,104792.0
2018-07-23 09:30:00,136.88,137.31,136.82,137.0,31771.0,117.9979,118.3686,117.9462,118.1013,31771.0
2018-07-23 09:40:00,136.92,137.65,136.92,137.48,23808.0,118.0324,118.6617,118.0324,118.5151,23808.0
2018-07-23 09:50:00,137.48,137.6,137.43,137.48,16332.0,118.5151,118.6186,118.472,118.5151,16332.0
2018-07-23 10:00:00,137.51,137.53,137.38,137.43,21325.0,118.541,118.5582,118.4289,118.472,21325.0
2018-07-23 10:10:00,137.44,137.44,137.19,137.26,50442.0,118.4806,118.4806,118.2651,118.3255,50442.0
2018-07-23 10:20:00,137.23,137.27,137.2,137.26,73222.0,118.2996,118.3341,118.2737,118.3255,73222.0
2018-07-23 10:30:00,137.24,137.34,137.04,137.34,48954.0,118.3082,118.3944,118.1358,118.3944,48954.0
2018-07-23 10:40:00,137.35,137.58,137.27,137.44,18135.0,118.4031,118.6013,118.3341,118.4806,18135.0
2018-07-23 10:50:00,137.47,137.59,137.43,137.47,9126.0,118.5065,118.6099,118.472,118.5065,9126.0
2018-07-23 11:00:00,137.51,137.54,137.2,137.26,27219.0,118.541,118.5668,118.2737,118.3255,27219.0
2018-07-23 11:10:00,137.25,137.39,137.22,137.28,33267.0,118.3168,118.4375,118.291,118.3427,33267.0
2018-07-23 11:20:00,137.3,137.32,137.22,137.28,18100.0,118.3599,118.3772,118.291,118.3427,18100.0
2018-07-23 11:30:00,137.28,137.4,137.26,137.4,16330.0,118.3427,118.4462,118.3255,118.4462,16330.0
2018-07-23 11:40:00,137.41,137.41,137.29,137.37,5785.0,118.4548,118.4548,118.3513,118.4203,5785.0
2018-07-23 11:50:00,137.34,137.52,137.33,137.52,8909.0,118.3944,118.5496,118.3858,118.5496,8909.0
2018-07-23 12:00:00,137.49,137.49,137.3,137.35,7567.0,118.5237,118.5237,118.3599,118.4031,7567.0
2018-07-23 12:10:00,137.36,137.4,137.28,137.32,7184.0,118.4117,118.4462,118.3427,118.3772,7184.0
2018-07-23 12:20:00,137.33,137.51,137.32,137.47,13769.0,118.3858,118.541,118.3772,118.5065,13769.0
2018-07-23 12:30:00,137.45,137.59,137.45,137.58,7535.0,118.4893,118.6099,118.4893,118.6013,7535.0
2018-07-23 12:40:00,137.58,137.63,137.53,137.58,7946.0,118.6013,118.6444,118.5582,118.6013,7946.0
2018-07-23 12:50:00,137.57,137.65,137.57,137.62,10726.0,118.5927,118.6617,118.5927,118.6358,10726.0
2018-07-23 13:00:00,137.63,137.65,137.5,137.52,7605.0,118.6444,118.6617,118.5324,118.5496,7605.0
2018-07-23 13:10:00,137.55,137.56,137.47,137.48,11398.0,118.5755,118.5841,118.5065,118.5151,11398.0
2018-07-23 13:20:00,137.5,137.5,137.38,137.41,19190.0,118.5324,118.5324,118.4289,118.4548,19190.0
2018-07-23 13:30:00,137.41,137.54,137.38,137.5,53279.0,118.4548,118.5668,118.4289,118.5324,53279.0
2018-07-23 13:40:00,137.5,137.52,137.44,137.46,5015.0,118.5324,118.5496,118.4806,118.4979,5015.0
2018-07-23 13:50:00,137.45,137.57,137.45,137.56,8071.0,118.4893,118.5927,118.4893,118.5841,8071.0
2018-07-23 14:00:00,137.58,137.6,137.48,137.48,11617.0,118.6013,118.6186,118.5151,118.5151,11617.0
2018-07-23 14:10:00,137.5,137.61,137.45,137.52,14981.0,118.5324,118.6272,118.4893,118.5496,14981.0
2018-07-23 14:20:00,137.51,137.52,137.43,137.46,12886.0,118.541,118.5496,118.472,118.4979,12886.0
2018-07-23 14:30:00,137.46,137.53,137.42,137.49,19385.0,118.4979,118.5582,118.4634,118.5237,19385.0
2018-07-23 14:40:00,137.5,137.56,137.47,137.54,14012.0,118.5324,118.5841,118.5065,118.5668,14012.0
2018-07-23 14:50:00,137.55,137.59,137.53,137.59,10709.0,118.5755,118.6099,118.5582,118.6099,10709.0
2018-07-23 15:00:00,137.57,137.61,137.51,137.53,15404.0,118.5927,118.6272,118.541,118.5582,15404.0
2018-07-23 15:10:00,137.54,137.61,137.54,137.59,15129.0,118.5668,118.6272,118.5668,118.6099,15129.0
2018-07-23 15:20:00,137.59,137.61,137.51,137.57,16207.0,118.6099,118.6272,118.541,118.5927,16207.0
2018-07-23 15:30:00,137.58,137.59,137.52,137.52,33250.0,118.6013,118.6099,118.5496,118.5496,33250.0
2018-07-23 15:40:00,137.54,137.64,137.51,137.61,64149.0,118.5668,118.653,118.541,118.6272,64149.0
2018-07-23 15:50:00,137.62,137.75,137.61,137.7,96228.0,118.6358,118.7479,118.6272,118.7048,96228.0
2018-07-24 09:30:00,138.18,138.44,137.94,138.39,42934.0,119.1186,119.3427,118.9117,119.2996,42934.0
2018-07-24 09:40:00,138.36,138.48,138.04,138.21,16476.0,119.2737,119.3772,118.9979,119.1444,16476.0
2018-07-24 09:50:00,138.17,138.22,138.05,138.17,14276.0,119.1099,119.153,119.0065,119.1099,14276.0
2018-07-24 10:00:00,138.22,138.22,137.95,137.96,22129.0,119.153,119.153,118.9203,118.9289,22129.0
2018-07-24 10:10:00,137.91,138.06,137.77,138.01,36726.0,118.8858,119.0151,118.7651,118.972,36726.0
2018-07-24 10:20:00,138.0,138.0,137.85,137.96,20834.0,118.9634,118.9634,118.8341,118.9289,20834.0
2018-07-24 10:30:00,137.93,137.93,137.75,137.76,32366.0,118.903,118.903,118.7479,118.7565,32366.0
2018-07-24 10:40:00,137.75,137.82,137.68,137.7,30974.0,118.7479,118.8082,118.6875,118.7048,30974.0
2018-07-24 10:50:00,137.71,137.92,137.67,137.77,28527.0,118.7134,118.8944,118.6789,118.7651,28527.0
2018-07-24 11:00:00,137.79,137.82,137.46,137.58,20916.0,118.7824,118.8082,118.4979,118.6013,20916.0
2018-07-24 11:10:00,137.54,137.62,137.42,137.42,22853.0,118.5668,118.6358,118.4634,118.4634,22853.0
2018-07-24 11:20:00,137.43,137.49,137.3,137.49,17772.0,118.472,118.5237,118.3599,118.5237,17772.0
2018-07-24 11:30:00,137.47,137.52,137.37,137.45,19579.0,118.5065,118.5496,118.4203,118.4893,19579.0
2018-07-24 11:40:00,137.43,137.44,137.15,137.15,19345.0,118.472,118.4806,118.2306,118.2306,19345.0
2018-07-24 11:50:00,137.14,137.19,137.06,137.18,18719.0,118.222,118.2651,118.1531,118.2565,18719.0
2018-07-24 12:00:00,137.16,137.32,137.14,137.28,27207.0,118.2393,118.3772,118.222,118.3427,27207.0
2018-07-24 12:10:00,137.3,137.32,137.12,137.12,16765.0,118.3599,118.3772,118.2048,118.2048,16765.0
2018-07-24 12:20:00,137.11,137.14,137.0,137.05,16386.0,118.1962,118.222,118.1013,118.1444,16386.0
2018-07-24 12:30:00,137.04,137.2,137.02,137.15,23657.0,118.1358,118.2737,118.1186,118.2306,23657.0
2018-07-24 12:40:00,137.15,137.15,136.7,136.75,22587.0,118.2306,118.2306,117.8427,117.8858,22587.0
2018-07-24 12:50:00,136.75,136.75,136.61,136.72,19233.0,117.8858,117.8858,117.7651,117.86,19233.0
2018-07-24 13:00:00,136.72,136.75,136.49,136.75,18940.0,117.86,117.8858,117.6617,117.8858,18940.0
2018-07-24 13:10:00,136.75,136.88,136.74,136.78,25054.0,117.8858,117.9979,117.8772,117.9117,25054.0
2018-07-24 13:20:00,136.78,136.81,136.63,136.65,15124.0,117.9117,117.9375,117.7824,117.7996,15124.0
2018-07-24 13:30:00,136.67,136.68,136.42,136.49,17444.0,117.8169,117.8255,117.6013,117.6617,17444.0
2018-07-24 13:40:00,136.49,136.64,136.44,136.63,17852.0,117.6617,117.791,117.6186,117.7824,17852.0
2018-07-24 13:50:00,136.61,136.66,136.54,136.6,9006.0,117.7651,117.8082,117.7048,117.7565,9006.0
2018-07-24 14:00:00,136.6,136.62,136.42,136.45,14523.0,117.7565,117.7738,117.6013,117.6272,14523.0
2018-07-24 14:10:00,136.47,136.55,136.44,136.52,20203.0,117.6444,117.7134,117.6186,117.6875,20203.0
2018-07-24 14:20:00,136.52,136.71,136.5,136.71,17956.0,117.6875,117.8513,117.6703,117.8513,17956.0
2018-07-24 14:30:00,136.7,136.81,136.62,136.74,24744.0,117.8427,117.9375,117.7738,117.8772,24744.0
2018-07-24 14:40:00,136.73,136.9,136.73,136.84,22737.0,117.8686,118.0151,117.8686,117.9634,22737.0
2018-07-24 14:50:00,136.81,136.89,136.74,136.85,18409.0,117.9375,118.0065,117.8772,117.972,18409.0
2018-07-24 15:00:00,136.84,136.93,136.81,136.87,19378.0,117.9634,118.041,117.9375,117.9893,19378.0
2018-07-24 15:10:00,136.87,136.96,136.81,136.93,18728.0,117.9893,118.0669,117.9375,118.041,18728.0
2018-07-24 15:20:00,136.95,136.98,136.85,136.91,24415.0,118.0582,118.0841,117.972,118.0237,24415.0
2018-07-24 15:30:00,136.92,137.14,136.92,137.1,35679.0,118.0324,118.222,118.0324,118.1875,35679.0
2018-07-24 15:40:00,137.11,137.14,136.95,137.12,42193.0,118.1962,118.222,118.0582,118.2048,42193.0
2018-07-24 15:50:00,137.13,137.32,137.03,137.11,205727.0,118.2134,118.3772,118.1272,118.1962,205727.0
2018-07-25 09:30:00,137.49,137.95,137.12,137.49,31045.0,118.5237,118.9203,118.2048,118.5237,31045.0
2018-07-25 09:40:00,137.49,137.62,137.43,137.57,17124.0,118.5237,118.6358,118.472,118.5927,17124.0
2018-07-25 09:50:00,137.54,138.37,137.53,138.13,40232.0,118.5668,119.2823,118.5582,119.0755,40232.0
2018-07-25 10:00:00,138.1,138.27,137.93,137.93,36147.0,119.0496,119.1961,118.903,118.903,36147.0
2018-07-25 10:10:00,137.96,137.99,137.62,137.8,33220.0,118.9289,118.9548,118.6358,118.791,33220.0
2018-07-25 10:20:00,137.77,137.98,137.66,137.98,18915.0,118.7651,118.9461,118.6703,118.9461,18915.0
2018-07-25 10:30:00,137.99,137.99,137.73,137.79,20780.0,118.9548,118.9548,118.7306,118.7824,20780.0
2018-07-25 10:40:00,137.78,137.79,137.5,137.53,23276.0,118.7737,118.7824,118.5324,118.5582,23276.0
2018-07-25 10:50:00,137.51,137.61,137.35,137.37,13885.0,118.541,118.6272,118.4031,118.4203,13885.0
2018-07-25 11:00:00,137.39,137.5,137.3,137.42,17510.0,118.4375,118.5324,118.3599,118.4634,17510.0
2018-07-25 11:10:00,137.41,137.55,137.41,137.55,20604.0,118.4548,118.5755,118.4548,118.5755,20604.0
2018-07-25 11:20:00,137.52,137.6,137.52,137.59,26687.0,118.5496,118.6186,118.5496,118.6099,26687.0
2018-07-25 11:30:00,137.59,137.76,137.58,137.61,32024.0,118.6099,118.7565,118.6013,118.6272,32024.0
2018-07-25 11:40:00,137.62,137.86,137.6,137.8,21340.0,118.6358,118.8427,118.6186,118.791,21340.0
2018-07-25 11:50:00,137.8,137.8,137.64,137.7,15226.0,118.791,118.791,118.653,118.7048,15226.0
2018-07-25 12:00:00,137.74,137.98,137.7,137.97,10389.0,118.7393,118.9461,118.7048,118.9375,10389.0
2018-07-25 12:10:00,137.98,138.06,137.96,138.03,13273.0,118.9461,119.0151,118.9289,118.9892,13273.0
2018-07-25 12:20:00,138.05,138.08,137.96,138.0,11864.0,119.0065,119.0324,118.9289,118.9634,11864.0
2018-07-25 12:30:00,137.99,138.03,137.89,138.02,19889.0,118.9548,118.9892,118.8686,118.9806,19889.0
2018-07-25 12:40:00,138.03,138.23,138.03,138.18,19934.0,118.9892,119.1617,118.9892,119.1186,19934.0
2018-07-25 12:50:00,138.19,138.21,138.06,138.2,7577.0,119.1272,119.1444,119.0151,119.1358,7577.0
2018-07-25 13:00:00,138.2,138.33,138.18,138.29,8457.0,119.1358,119.2479,119.1186,119.2134,8457.0
2018-07-25 13:10:00,138.32,138.32,138.19,138.19,12074.0,119.2392,119.2392,119.1272,119.1272,12074.0
2018-07-25 13:20:00,138.17,138.21,138.15,138.21,6575.0,119.1099,119.1444,119.0927,119.1444,6575.0
2018-07-25 13:30:00,138.19,138.49,138.19,138.49,17809.0,119.1272,119.3858,119.1272,119.3858,17809.0
2018-07-25 13:40:00,138.5,138.55,138.44,138.52,8406.0,119.3944,119.4375,119.3427,119.4117,8406.0
2018-07-25 13:50:00,138.52,138.55,138.4,138.44,13050.0,119.4117,119.4375,119.3082,119.3427,13050.0
2018-07-25 14:00:00,138.46,138.58,138.37,138.48,19468.0,119.3599,119.4634,119.2823,119.3772,19468.0
2018-07-25 14:10:00,138.5,138.51,138.34,138.35,17433.0,119.3944,119.403,119.2565,119.2651,17433.0
2018-07-25 14:20:00,138.36,138.41,138.34,138.39,14207.0,119.2737,119.3168,119.2565,119.2996,14207.0
2018-07-25 14:30:00,138.4,138.53,138.35,138.48,15243.0,119.3082,119.4203,119.2651,119.3772,15243.0
2018-07-25 14:40:00,138.45,138.63,138.43,138.61,20371.0,119.3513,119.5065,119.3341,119.4892,20371.0
2018-07-25 14:50:00,138.62,138.64,138.49,138.54,13178.0,119.4979,119.5151,119.3858,119.4289,13178.0
2018-07-25 15:00:00,138.52,138.56,138.44,138.5,26407.0,119.4117,119.4461,119.3427,119.3944,26407.0
2018-07-25 15:10:00,138.51,138.56,138.47,138.49,17589.0,119.403,119.4461,119.3686,119.3858,17589.0
2018-07-25 15:20:00,138.51,138.66,138.51,138.6,36206.0,119.403,119.5323,119.403,119.4806,36206.0
2018-07-25 15:30:00,138.63,138.9,138.47,138.77,44765.0,119.5065,119.7392,119.3686,119.6272,44765.0
2018-07-25 15:40:00,138.79,139.09,138.67,139.09,51804.0,119.6444,119.903,119.541,119.903,51804.0
2018-07-25 15:50:00,139.1,139.33,139.0,139.11,184419.0,119.9116,120.1099,119.8254,119.9203,184419.0
2018-07-26 09:30:00,139.8,140.39,139.49,139.78,87193.0,120.5151,121.0237,120.2478,120.4978,87193.0
2018-07-26 09:40:00,139.81,140.05,139.52,139.65,43084.0,120.5237,120.7306,120.2737,120.3858,43084.0
2018-07-26 09:50:00,139.6,139.75,139.23,139.49,23764.0,120.3427,120.472,120.0237,120.2478,23764.0
2018-07-26 10:00:00,139.39,139.9,139.38,139.85,14741.0,120.1616,120.6013,120.153,120.5582,14741.0
2018-07-26 10:10:00,139.87,139.98,139.77,139.88,20421.0,120.5754,120.6703,120.4892,120.584,20421.0
2018-07-26 10:20:00,139.9,139.92,139.4,139.41,13606.0,120.6013,120.6185,120.1703,120.1789,13606.0
2018-07-26 10:30:00,139.4,139.69,139.37,139.64,9772.0,120.1703,120.4203,120.1444,120.3772,9772.0
2018-07-26 10:40:00,139.58,139.8,139.46,139.56,10895.0,120.3254,120.5151,120.222,120.3082,10895.0
2018-07-26 10:50:00,139.58,139.72,139.52,139.57,11588.0,120.3254,120.4461,120.2737,120.3168,11588.0
2018-07-26 11:00:00,139.61,139.74,139.61,139.71,14327.0,120.3513,120.4634,120.3513,120.4375,14327.0
2018-07-26 11:10:00,139.67,139.71,139.49,139.5,10747.0,120.403,120.4375,120.2478,120.2565,10747.0
2018-07-26 11:20:00,139.48,139.63,139.46,139.61,9158.0,120.2392,120.3685,120.222,120.3513,9158.0
2018-07-26 11:30:00,139.6,139.67,139.46,139.51,18944.0,120.3427,120.403,120.222,120.2651,18944.0
2018-07-26 11:40:00,139.51,139.65,139.47,139.64,8790.0,120.2651,120.3858,120.2306,120.3772,8790.0
2018-07-26 11:50:00,139.65,139.67,139.51,139.6,16172.0,120.3858,120.403,120.2651,120.3427,16172.0
2018-07-26 12:00:00,139.6,139.69,139.51,139.52,11912.0,120.3427,120.4203,120.2651,120.2737,11912.0
2018-07-26 12:10:00,139.48,139.54,139.42,139.46,9849.0,120.2392,120.2909,120.1875,120.222,9849.0
2018-07-26 12:20:00,139.43,139.43,139.2,139.21,9521.0,120.1961,120.1961,119.9979,120.0065,9521.0
2018-07-26 12:30:00,139.22,139.23,139.1,139.16,12033.0,120.0151,120.0237,119.9116,119.9634,12033.0
2018-07-26 12:40:00,139.15,139.21,139.09,139.13,7914.0,119.9547,120.0065,119.903,119.9375,7914.0
2018-07-26 12:50:00,139.13,139.14,139.01,139.12,6615.0,119.9375,119.9461,119.8341,119.9289,6615.0
2018-07-26 13:00:00,139.08,139.18,138.99,139.09,21616.0,119.8944,119.9806,119.8168,119.903,21616.0
2018-07-26 13:10:00,139.1,139.29,139.09,139.29,12793.0,119.9116,120.0754,119.903,120.0754,12793.0
2018-07-26 13:20:00,139.26,139.35,139.26,139.3,7674.0,120.0496,120.1272,120.0496,120.0841,7674.0
2018-07-26 13:30:00,139.3,139.31,139.12,139.19,9303.0,120.0841,120.0927,119.9289,119.9892,9303.0
2018-07-26 13:40:00,139.16,139.26,139.15,139.25,7281.0,119.9634,120.0496,119.9547,120.041,7281.0
2018-07-26 13:50:00,139.23,139.29,139.18,139.24,14007.0,120.0237,120.0754,119.9806,120.0323,14007.0
2018-07-26 14:00:00,139.22,139.28,139.14,139.28,11454.0,120.0151,120.0668,119.9461,120.0668,11454.0
2018-07-26 14:10:00,139.28,139.36,139.26,139.33,8947.0,120.0668,120.1358,120.0496,120.1099,8947.0
2018-07-26 14:20:00,139.34,139.35,139.29,139.34,12354.0,120.1185,120.1272,120.0754,120.1185,12354.0
2018-07-26 14:30:00,139.34,139.39,139.32,139.36,12177.0,120.1185,120.1616,120.1013,120.1358,12177.0
2018-07-26 14:40:00,139.34,139.4,139.19,139.2,14367.0,120.1185,120.1703,119.9892,119.9979,14367.0
2018-07-26 14:50:00,139.19,139.35,139.17,139.32,12648.0,119.9892,120.1272,119.972,120.1013,12648.0
2018-07-26 15:00:00,139.31,139.31,139.22,139.27,17335.0,120.0927,120.0927,120.0151,120.0582,17335.0
2018-07-26 15:10:00,139.26,139.26,139.19,139.19,29595.0,120.0496,120.0496,119.9892,119.9892,29595.0
2018-07-26 15:20:00,139.21,139.28,139.13,139.24,23821.0,120.0065,120.0668,119.9375,120.0323,23821.0
2018-07-26 15:30:00,139.23,139.47,139.21,139.35,79153.0,120.0237,120.2306,120.0065,120.1272,79153.0
2018-07-26 15:40:00,139.35,139.37,139.24,139.31,58453.0,120.1272,120.1444,120.0323,120.0927,58453.0
2018-07-26 15:50:00,139.29,139.36,139.21,139.24,110097.0,120.0754,120.1358,120.0065,120.0323,110097.0
2018-07-27 09:30:00,139.44,139.65,138.57,138.63,26727.0,120.2047,120.3858,119.4548,119.5065,26727.0
2018-07-27 09:40:00,138.62,138.65,138.2,138.45,21520.0,119.4979,119.5237,119.1358,119.3513,21520.0
2018-07-27 09:50:00,138.51,138.69,138.31,138.35,12248.0,119.403,119.5582,119.2306,119.2651,12248.0
2018-07-27 10:00:00,138.42,138.54,138.22,138.54,28950.0,119.3254,119.4289,119.153,119.4289,28950.0
2018-07-27 10:10:00,138.55,138.57,138.18,138.44,53869.0,119.4375,119.4548,119.1186,119.3427,53869.0
2018-07-27 10:20:00,138.45,138.73,138.43,138.69,18100.0,119.3513,119.5927,119.3341,119.5582,18100.0
2018-07-27 10:30:00,138.67,138.79,138.53,138.53,15500.0,119.541,119.6444,119.4203,119.4203,15500.0
2018-07-27 10:40:00,138.54,138.55,138.22,138.27,30440.0,119.4289,119.4375,119.153,119.1961,30440.0
2018-07-27 10:50:00,138.28,138.51,138.24,138.51,26953.0,119.2048,119.403,119.1703,119.403,26953.0
2018-07-27 11:00:00,138.5,138.57,138.29,138.38,14651.0,119.3944,119.4548,119.2134,119.291,14651.0
2018-07-27 11:10:00,138.41,138.47,138.36,138.42,35732.0,119.3168,119.3686,119.2737,119.3254,35732.0
2018-07-27 11:20:00,138.39,138.45,138.3,138.31,11248.0,119.2996,119.3513,119.222,119.2306,11248.0
2018-07-27 11:30:00,138.31,138.5,138.22,138.49,12237.0,119.2306,119.3944,119.153,119.3858,12237.0
2018-07-27 11:40:00,138.47,138.48,138.38,138.4,16375.0,119.3686,119.3772,119.291,119.3082,16375.0
2018-07-27 11:50:00,138.41,138.59,138.41,138.5,16459.0,119.3168,119.472,119.3168,119.3944,16459.0
2018-07-27 12:00:00,138.5,138.52,138.13,138.16,87488.0,119.3944,119.4117,119.0755,119.1013,87488.0
2018-07-27 12:10:00,138.12,138.16,138.06,138.08,8195.0,119.0668,119.1013,119.0151,119.0324,8195.0
2018-07-27 12:20:00,138.05,138.05,137.81,137.99,13226.0,119.0065,119.0065,118.7996,118.9548,13226.0
2018-07-27 12:30:00,137.99,137.99,137.47,137.5,15617.0,118.9548,118.9548,118.5065,118.5324,15617.0
2018-07-27 12:40:00,137.43,137.6,137.34,137.49,20946.0,118.472,118.6186,118.3944,118.5237,20946.0
2018-07-27 12:50:00,137.5,137.54,137.08,137.1,29131.0,118.5324,118.5668,118.1703,118.1875,29131.0
2018-07-27 13:00:00,137.03,137.24,136.84,137.15,15183.0,118.1272,118.3082,117.9634,118.2306,15183.0
2018-07-27 13:10:00,137.14,137.22,137.02,137.07,10750.0,118.222,118.291,118.1186,118.1617,10750.0
2018-07-27 13:20:00,137.12,137.21,137.08,137.14,8869.0,118.2048,118.2824,118.1703,118.222,8869.0
2018-07-27 13:30:00,137.13,137.27,137.05,137.27,11424.0,118.2134,118.3341,118.1444,118.3341,11424.0
2018-07-27 13:40:00,137.28,137.42,137.21,137.39,7998.0,118.3427,118.4634,118.2824,118.4375,7998.0
2018-07-27 13:50:00,137.39,137.55,137.33,137.55,11033.0,118.4375,118.5755,118.3858,118.5755,11033.0
2018-07-27 14:00:00,137.53,137.58,137.41,137.47,15313.0,118.5582,118.6013,118.4548,118.5065,15313.0
2018-07-27 14:10:00,137.46,137.46,137.26,137.26,15449.0,118.4979,118.4979,118.3255,118.3255,15449.0
2018-07-27 14:20:00,137.27,137.29,137.17,137.24,16240.0,118.3341,118.3513,118.2479,118.3082,16240.0
2018-07-27 14:30:00,137.2,137.39,137.14,137.15,17301.0,118.2737,118.4375,118.222,118.2306,17301.0
2018-07-27 14:40:00,137.18,137.39,137.13,137.18,13890.0,118.2565,118.4375,118.2134,118.2565,13890.0
2018-07-27 14:50:00,137.18,137.36,137.16,137.23,13083.0,118.2565,118.4117,118.2393,118.2996,13083.0
2018-07-27 15:00:00,137.23,137.46,137.23,137.43,19105.0,118.2996,118.4979,118.2996,118.472,19105.0
2018-07-27 15:10:00,137.39,137.57,137.39,137.57,13358.0,118.4375,118.5927,118.4375,118.5927,13358.0
2018-07-27 15:20:00,137.56,137.63,137.46,137.52,20830.0,118.5841,118.6444,118.4979,118.5496,20830.0
2018-07-27 15:30:00,137.48,137.66,137.41,137.52,45282.0,118.5151,118.6703,118.4548,118.5496,45282.0
2018-07-27 15:40:00,137.5,137.63,137.44,137.51,35313.0,118.5324,118.6444,118.4806,118.541,35313.0
2018-07-27 15:50:00,137.51,137.53,137.28,137.41,137409.0,118.541,118.5582,118.3427,118.4548,137409.0
2018-07-30 09:30:00,136.22,137.34,136.09,136.09,56750.0,117.4289,118.3944,117.3169,117.3169,56750.0
2018-07-30 09:40:00,136.05,136.23,135.42,135.53,31776.0,117.2824,117.4376,116.7393,116.8341,31776.0
2018-07-30 09:50:00,135.44,135.58,134.95,135.05,39482.0,116.7565,116.8772,116.3341,116.4203,39482.0
2018-07-30 10:00:00,135.08,135.66,135.06,135.53,51838.0,116.4462,116.9462,116.4289,116.8341,51838.0
2018-07-30 10:10:00,135.53,135.68,135.08,135.42,49962.0,116.8341,116.9634,116.4462,116.7393,49962.0
2018-07-30 10:20:00,135.43,135.61,135.28,135.49,71296.0,116.7479,116.9031,116.6186,116.7996,71296.0
2018-07-30 10:30:00,135.46,135.53,135.05,135.09,37584.0,116.7738,116.8341,116.4203,116.4548,37584.0
2018-07-30 10:40:00,135.09,135.1,134.73,135.07,48300.0,116.4548,116.4634,116.1445,116.4376,48300.0
2018-07-30 10:50:00,135.1,135.16,134.93,134.97,28543.0,116.4634,116.5152,116.3169,116.3514,28543.0
2018-07-30 11:00:00,134.93,135.16,134.73,134.91,32471.0,116.3169,116.5152,116.1445,116.2996,32471.0
2018-07-30 11:10:00,134.85,134.91,134.54,134.75,25490.0,116.2479,116.2996,115.9807,116.1617,25490.0
2018-07-30 11:20:00,134.8,134.82,134.57,134.68,43066.0,116.2048,116.2221,116.0065,116.1014,43066.0
2018-07-30 11:30:00,134.66,134.73,134.55,134.61,39512.0,116.0841,116.1445,115.9893,116.041,39512.0
2018-07-30 11:40:00,134.61,134.7,134.43,134.43,38559.0,116.041,116.1186,115.8859,115.8859,38559.0
2018-07-30 11:50:00,134.46,134.86,134.46,134.64,26146.0,115.9117,116.2565,115.9117,116.0669,26146.0
2018-07-30 12:00:00,134.64,134.66,134.04,134.11,29173.0,116.0669,116.0841,115.5497,115.61,29173.0
2018-07-30 12:10:00,134.12,134.25,134.07,134.07,22208.0,115.6186,115.7307,115.5755,115.5755,22208.0
2018-07-30 12:20:00,134.0,134.14,133.96,134.08,26064.0,115.5152,115.6359,115.4807,115.5841,26064.0
2018-07-30 12:30:00,134.07,134.14,133.92,133.93,18280.0,115.5755,115.6359,115.4462,115.4548,18280.0
2018-07-30 12:40:00,133.91,133.97,133.54,133.58,24724.0,115.4376,115.4893,115.1186,115.1531,24724.0
2018-07-30 12:50:00,133.57,133.75,133.4,133.75,25702.0,115.1445,115.2997,114.9979,115.2997,25702.0
2018-07-30 13:00:00,133.77,133.93,133.65,133.92,13599.0,115.3169,115.4548,115.2135,115.4462,13599.0
2018-07-30 13:10:00,133.94,134.09,133.89,134.01,30089.0,115.4635,115.5928,115.4203,115.5238,30089.0
2018-07-30 13:20:00,134.02,134.38,134.01,134.31,31028.0,115.5324,115.8428,115.5238,115.7824,31028.0
2018-07-30 13:30:00,134.3,134.39,134.22,134.25,35101.0,115.7738,115.8514,115.7048,115.7307,35101.0
2018-07-30 13:40:00,134.25,134.26,134.13,134.13,20729.0,115.7307,115.7393,115.6272,115.6272,20729.0
2018-07-30 13:50:00,134.11,134.44,134.07,134.44,18475.0,115.61,115.8945,115.5755,115.8945,18475.0
2018-07-30 14:00:00,134.44,134.64,134.38,134.58,27806.0,115.8945,116.0669,115.8428,116.0152,27806.0
2018-07-30 14:10:00,134.58,134.71,134.55,134.7,47008.0,116.0152,116.1272,115.9893,116.1186,47008.0
2018-07-30 14:20:00,134.7,134.7,134.45,134.51,27451.0,116.1186,116.1186,115.9031,115.9548,27451.0
2018-07-30 14:30:00,134.5,134.64,134.39,134.41,31983.0,115.9462,116.0669,115.8514,115.8686,31983.0
2018-07-30 14:40:00,134.42,134.56,134.36,134.54,27392.0,115.8772,115.9979,115.8255,115.9807,27392.0
2018-07-30 14:50:00,134.56,134.81,134.53,134.8,55736.0,115.9979,116.2134,115.9721,116.2048,55736.0
2018-07-30 15:00:00,134.76,134.96,134.76,134.8,51158.0,116.1703,116.3427,116.1703,116.2048,51158.0
2018-07-30 15:10:00,134.81,134.81,134.53,134.57,45406.0,116.2134,116.2134,115.9721,116.0065,45406.0
2018-07-30 15:20:00,134.55,134.64,134.41,134.41,68443.0,115.9893,116.0669,115.8686,115.8686,68443.0
2018-07-30 15:30:00,134.43,134.68,134.39,134.52,74255.0,115.8859,116.1014,115.8514,115.9634,74255.0
2018-07-30 15:40:00,134.54,134.54,134.16,134.19,88348.0,115.9807,115.9807,115.6531,115.679,88348.0
2018-07-30 15:50:00,134.18,134.32,134.1,134.29,316188.0,115.6703,115.791,115.6014,115.7652,316188.0
2018-07-31 09:30:00,135.15,135.46,134.89,135.23,44324.0,116.5065,116.7738,116.2824,116.5755,44324.0
2018-07-31 09:40:00,135.22,135.22,134.63,134.72,27350.0,116.5669,116.5669,116.0583,116.1359,27350.0
2018-07-31 09:50:00,134.68,134.71,134.32,134.39,28407.0,116.1014,116.1272,115.791,115.8514,28407.0
2018-07-31 10:00:00,134.38,134.81,134.38,134.61,30031.0,115.8428,116.2134,115.8428,116.041,30031.0
2018-07-31 10:10:00,134.64,134.64,134.03,134.06,54392.0,116.0669,116.0669,115.541,115.5669,54392.0
2018-07-31 10:20:00,134.08,134.17,134.04,134.08,32062.0,115.5841,115.6617,115.5497,115.5841,32062.0
2018-07-31 10:30:00,134.09,134.21,133.94,134.15,38758.0,115.5928,115.6962,115.4635,115.6445,38758.0
2018-07-31 10:40:00,134.15,134.15,133.77,133.8,31726.0,115.6445,115.6445,115.3169,115.3428,31726.0
2018-07-31 10:50:00,133.81,133.97,133.74,133.77,33826.0,115.3514,115.4893,115.291,115.3169,33826.0
2018-07-31 11:00:00,133.77,134.3,133.77,134.22,50055.0,115.3169,115.7738,115.3169,115.7048,50055.0
2018-07-31 11:10:00,134.22,134.33,134.07,134.27,22707.0,115.7048,115.7997,115.5755,115.7479,22707.0
2018-07-31 11:20:00,134.27,134.34,134.16,134.21,21676.0,115.7479,115.8083,115.6531,115.6962,21676.0
2018-07-31 11:30:00,134.22,134.34,134.15,134.3,22077.0,115.7048,115.8083,115.6445,115.7738,22077.0
2018-07-31 11:40:00,134.29,134.67,134.25,134.58,20396.0,115.7652,116.0927,115.7307,116.0152,20396.0
2018-07-31 11:50:00,134.59,134.66,134.33,134.49,21176.0,116.0238,116.0841,115.7997,115.9376,21176.0
2018-07-31 12:00:00,134.5,134.72,134.5,134.66,41224.0,115.9462,116.1359,115.9462,116.0841,41224.0
2018-07-31 12:10:00,134.66,134.88,134.66,134.87,19590.0,116.0841,116.2738,116.0841,116.2652,19590.0
2018-07-31 12:20:00,134.86,135.06,134.81,135.04,22150.0,116.2565,116.4289,116.2134,116.4117,22150.0
2018-07-31 12:30:00,135.05,135.05,134.79,134.84,26020.0,116.4203,116.4203,116.1962,116.2393,26020.0
2018-07-31 12:40:00,134.83,134.85,134.62,134.63,29027.0,116.2307,116.2479,116.0496,116.0583,29027.0
2018-07-31 12:50:00,134.62,134.65,134.35,134.43,30254.0,116.0496,116.0755,115.8169,115.8859,30254.0
2018-07-31 13:00:00,134.46,134.56,134.41,134.48,14866.0,115.9117,115.9979,115.8686,115.929,14866.0
2018-07-31 13:10:00,134.5,134.58,134.45,134.47,12544.0,115.9462,116.0152,115.9031,115.9203,12544.0
2018-07-31 13:20:00,134.48,134.56,134.48,134.55,21530.0,115.929,115.9979,115.929,115.9893,21530.0
2018-07-31 13:30:00,134.54,134.83,134.52,134.77,22531.0,115.9807,116.2307,115.9634,116.179,22531.0
2018-07-31 13:40:00,134.76,134.81,134.65,134.76,23349.0,116.1703,116.2134,116.0755,116.1703,23349.0
2018-07-31 13:50:00,134.76,134.81,134.69,134.7,36448.0,116.1703,116.2134,116.11,116.1186,36448.0
2018-07-31 14:00:00,134.66,134.69,134.38,134.43,31392.0,116.0841,116.11,115.8428,115.8859,31392.0
2018-07-31 14:10:00,134.45,134.62,134.3,134.62,24293.0,115.9031,116.0496,115.7738,116.0496,24293.0
2018-07-31 14:20:00,134.6,134.75,134.53,134.7,33530.0,116.0324,116.1617,115.9721,116.1186,33530.0
2018-07-31 14:30:00,134.68,134.89,134.66,134.72,28780.0,116.1014,116.2824,116.0841,116.1359,28780.0
2018-07-31 14:40:00,134.73,134.83,134.69,134.76,28241.0,116.1445,116.2307,116.11,116.1703,28241.0
2018-07-31 14:50:00,134.76,134.99,134.73,134.9,31610.0,116.1703,116.3686,116.1445,116.291,31610.0
2018-07-31 15:00:00,134.9,134.9,134.62,134.62,41774.0,116.291,116.291,116.0496,116.0496,41774.0
2018-07-31 15:10:00,134.62,134.69,134.54,134.63,36577.0,116.0496,116.11,115.9807,116.0583,36577.0
2018-07-31 15:20:00,134.62,134.8,134.59,134.75,38319.0,116.0496,116.2048,116.0238,116.1617,38319.0
2018-07-31 15:30:00,134.75,134.77,134.63,134.68,58940.0,116.1617,116.179,116.0583,116.1014,58940.0
2018-07-31 15:40:00,134.68,134.72,134.39,134.57,116526.0,116.1014,116.1359,115.8514,116.0065,116526.0
2018-07-31 15:50:00,134.53,135.22,134.51,134.98,266825.0,115.9721,116.5669,115.9548,116.36,266825.0
2018-08-01 09:30:00,130.21,132.4,129.2,129.94,179487.0,112.248,114.1359,111.3773,112.0152,179487.0
2018-08-01 09:40:00,129.94,131.97,129.94,130.97,142722.0,112.0152,113.7652,112.0152,112.9032,142722.0
2018-08-01 09:50:00,130.83,131.72,130.57,131.5,123406.0,112.7825,113.5497,112.5583,113.36,123406.0
2018-08-01 10:00:00,131.44,132.02,131.08,132.02,148091.0,113.3083,113.8083,112.998,113.8083,148091.0
2018-08-01 10:10:00,131.93,132.67,131.63,132.13,78922.0,113.7307,114.3686,113.4721,113.9031,78922.0
2018-08-01 10:20:00,132.19,132.7,131.35,131.36,80055.0,113.9549,114.3945,113.2307,113.2394,80055.0
2018-08-01 10:30:00,131.36,131.72,131.35,131.62,76203.0,113.2394,113.5497,113.2307,113.4635,76203.0
2018-08-01 10:40:00,131.57,132.27,131.47,131.91,66441.0,113.4204,114.0238,113.3342,113.7135,66441.0
2018-08-01 10:50:00,131.91,132.09,131.66,131.71,49347.0,113.7135,113.8687,113.498,113.5411,49347.0
2018-08-01 11:00:00,131.74,132.1,131.71,132.03,82438.0,113.5669,113.8773,113.5411,113.8169,82438.0
2018-08-01 11:10:00,131.98,132.13,131.88,132.1,55358.0,113.7738,113.9031,113.6876,113.8773,55358.0
2018-08-01 11:20:00,132.09,132.25,132.02,132.02,64498.0,113.8687,114.0066,113.8083,113.8083,64498.0
2018-08-01 11:30:00,132.02,132.08,131.95,131.98,61414.0,113.8083,113.86,113.748,113.7738,61414.0
2018-08-01 11:40:00,131.94,132.04,131.55,131.59,84394.0,113.7393,113.8255,113.4031,113.4376,84394.0
2018-08-01 11:50:00,131.55,132.41,131.42,132.36,47879.0,113.4031,114.1445,113.2911,114.1014,47879.0
2018-08-01 12:00:00,132.38,132.7,132.2,132.64,44697.0,114.1186,114.3945,113.9635,114.3428,44697.0
2018-08-01 12:10:00,132.67,133.07,132.66,133.01,40661.0,114.3686,114.7135,114.36,114.6617,40661.0
2018-08-01 12:20:00,132.99,133.01,132.51,132.55,26639.0,114.6445,114.6617,114.2307,114.2652,26639.0
2018-08-01 12:30:00,132.52,132.95,132.43,132.93,38635.0,114.2393,114.61,114.1617,114.5928,38635.0
2018-08-01 12:40:00,132.9,133.02,132.78,133.01,24934.0,114.5669,114.6704,114.4635,114.6617,24934.0
2018-08-01 12:50:00,132.99,133.07,132.75,132.9,39757.0,114.6445,114.7135,114.4376,114.5669,39757.0
2018-08-01 13:00:00,132.93,133.0,132.85,132.91,29332.0,114.5928,114.6531,114.5238,114.5755,29332.0
2018-08-01 13:10:00,132.91,132.92,132.56,132.58,31929.0,114.5755,114.5842,114.2738,114.2911,31929.0
2018-08-01 13:20:00,132.57,132.85,132.54,132.62,29947.0,114.2824,114.5238,114.2566,114.3255,29947.0
2018-08-01 13:30:00,132.63,132.76,132.55,132.66,21827.0,114.3342,114.4462,114.2652,114.36,21827.0
2018-08-01 13:40:00,132.65,132.71,132.35,132.36,23329.0,114.3514,114.4031,114.0928,114.1014,23329.0
2018-08-01 13:50:00,132.39,132.45,132.2,132.27,31591.0,114.1273,114.179,113.9635,114.0238,31591.0
2018-08-01 14:00:00,132.25,132.35,131.75,131.8,54142.0,114.0066,114.0928,113.5756,113.6187,54142.0
2018-08-01 14:10:00,131.79,132.19,131.69,132.12,41523.0,113.61,113.9549,113.5238,113.8945,41523.0
2018-08-01 14:20:00,132.13,132.33,132.02,132.31,34314.0,113.9031,114.0755,113.8083,114.0583,34314.0
2018-08-01 14:30:00,132.31,132.5,132.29,132.48,51936.0,114.0583,114.2221,114.0411,114.2049,51936.0
2018-08-01 14:40:00,132.49,132.64,132.48,132.52,32150.0,114.2135,114.3428,114.2049,114.2393,32150.0
2018-08-01 14:50:00,132.55,132.72,132.48,132.67,36076.0,114.2652,114.4117,114.2049,114.3686,36076.0
2018-08-01 15:00:00,132.66,132.76,132.59,132.64,30099.0,114.36,114.4462,114.2997,114.3428,30099.0
2018-08-01 15:10:00,132.66,132.7,132.6,132.64,31513.0,114.36,114.3945,114.3083,114.3428,31513.0
2018-08-01 15:20:00,132.65,132.69,132.52,132.53,43651.0,114.3514,114.3859,114.2393,114.248,43651.0
2018-08-01 15:30:00,132.52,133.0,132.5,132.98,59912.0,114.2393,114.6531,114.2221,114.6359,59912.0
2018-08-01 15:40:00,132.95,132.98,132.75,132.8,79112.0,114.61,114.6359,114.4376,114.4807,79112.0
2018-08-01 15:50:00,132.81,132.9,132.41,132.59,261335.0,114.4893,114.5669,114.1445,114.2997,261335.0
2018-08-02 09:30:00,131.49,131.91,130.43,131.82,95548.0,113.3514,113.7135,112.4376,113.6359,95548.0
2018-08-02 09:40:00,131.61,131.97,131.5,131.55,27014.0,113.4549,113.7652,113.36,113.4031,27014.0
2018-08-02 09:50:00,131.6,131.81,131.38,131.41,32741.0,113.4462,113.6273,113.2566,113.2825,32741.0
2018-08-02 10:00:00,131.38,132.58,131.35,132.37,80278.0,113.2566,114.2911,113.2307,114.11,80278.0
2018-08-02 10:10:00,132.38,132.46,132.14,132.17,18923.0,114.1186,114.1876,113.9118,113.9376,18923.0
2018-08-02 10:20:00,132.15,132.41,132.08,132.19,37353.0,113.9204,114.1445,113.86,113.9549,37353.0
2018-08-02 10:30:00,132.21,132.52,132.21,132.47,34750.0,113.9721,114.2393,113.9721,114.1962,34750.0
2018-08-02 10:40:00,132.46,132.47,132.17,132.25,21522.0,114.1876,114.1962,113.9376,114.0066,21522.0
2018-08-02 10:50:00,132.26,132.52,132.25,132.47,29597.0,114.0152,114.2393,114.0066,114.1962,29597.0
2018-08-02 11:00:00,132.45,132.56,132.04,132.17,38129.0,114.179,114.2738,113.8255,113.9376,38129.0
2018-08-02 11:10:00,132.14,132.59,132.14,132.57,49800.0,113.9118,114.2997,113.9118,114.2824,49800.0
2018-08-02 11:20:00,132.59,132.8,132.51,132.76,32688.0,114.2997,114.4807,114.2307,114.4462,32688.0
2018-08-02 11:30:00,132.74,132.97,132.74,132.9,29559.0,114.429,114.6273,114.429,114.5669,29559.0
2018-08-02 11:40:00,132.88,133.01,132.72,132.93,25266.0,114.5497,114.6617,114.4117,114.5928,25266.0
2018-08-02 11:50:00,132.91,133.03,132.84,133.03,30348.0,114.5755,114.679,114.5152,114.679,30348.0
2018-08-02 12:00:00,133.04,133.18,132.88,132.99,47276.0,114.6876,114.8083,114.5497,114.6445,47276.0
2018-08-02 12:10:00,132.99,133.23,132.95,133.22,46479.0,114.6445,114.8514,114.61,114.8428,46479.0
2018-08-02 12:20:00,133.19,133.41,133.19,133.33,88812.0,114.8169,115.0066,114.8169,114.9376,88812.0
2018-08-02 12:30:00,133.33,133.37,133.24,133.32,21964.0,114.9376,114.9721,114.86,114.929,21964.0
2018-08-02 12:40:00,133.33,133.42,133.33,133.41,23657.0,114.9376,115.0152,114.9376,115.0066,23657.0
2018-08-02 12:50:00,133.39,133.39,133.2,133.21,31056.0,114.9893,114.9893,114.8255,114.8342,31056.0
2018-08-02 13:00:00,133.22,133.45,133.18,133.38,61313.0,114.8428,115.041,114.8083,114.9807,61313.0
2018-08-02 13:10:00,133.39,133.47,133.38,133.43,25705.0,114.9893,115.0583,114.9807,115.0238,25705.0
2018-08-02 13:20:00,133.44,133.47,133.35,133.35,21173.0,115.0324,115.0583,114.9548,114.9548,21173.0
2018-08-02 13:30:00,133.38,133.41,133.33,133.37,14959.0,114.9807,115.0066,114.9376,114.9721,14959.0
2018-08-02 13:40:00,133.38,133.44,133.36,133.44,12700.0,114.9807,115.0324,114.9635,115.0324,12700.0
2018-08-02 13:50:00,133.41,133.43,133.34,133.41,22405.0,115.0066,115.0238,114.9462,115.0066,22405.0
2018-08-02 14:00:00,133.41,133.51,133.27,133.3,35629.0,115.0066,115.0928,114.8859,114.9117,35629.0
2018-08-02 14:10:00,133.29,133.31,133.15,133.2,33502.0,114.9031,114.9204,114.7824,114.8255,33502.0
2018-08-02 14:20:00,133.18,133.23,132.98,133.01,47473.0,114.8083,114.8514,114.6359,114.6617,47473.0
2018-08-02 14:30:00,133.01,133.22,132.99,133.21,25415.0,114.6617,114.8428,114.6445,114.8342,25415.0
2018-08-02 14:40:00,133.23,133.23,133.06,133.1,26155.0,114.8514,114.8514,114.7048,114.7393,26155.0
2018-08-02 14:50:00,133.12,133.16,133.09,133.11,21358.0,114.7566,114.791,114.7307,114.7479,21358.0
2018-08-02 15:00:00,133.11,133.22,133.08,133.13,42403.0,114.7479,114.8428,114.7221,114.7652,42403.0
2018-08-02 15:10:00,133.12,133.34,133.07,133.34,36938.0,114.7566,114.9462,114.7135,114.9462,36938.0
2018-08-02 15:20:00,133.32,133.34,133.19,133.22,40466.0,114.929,114.9462,114.8169,114.8428,40466.0
2018-08-02 15:30:00,133.22,133.27,133.15,133.17,55199.0,114.8428,114.8859,114.7824,114.7997,55199.0
2018-08-02 15:40:00,133.16,133.28,133.14,133.24,68091.0,114.791,114.8945,114.7738,114.86,68091.0
2018-08-02 15:50:00,133.25,133.25,133.02,133.15,169224.0,114.8686,114.8686,114.6704,114.7824,169224.0
2018-08-03 09:30:00,133.75,134.08,133.35,133.35,52935.0,115.2997,115.5841,114.9548,114.9548,52935.0
2018-08-03 09:40:00,133.31,133.61,133.0,133.33,33478.0,114.9204,115.179,114.6531,114.9376,33478.0
2018-08-03 09:50:00,133.34,133.88,133.33,133.88,60876.0,114.9462,115.4117,114.9376,115.4117,60876.0
2018-08-03 10:00:00,133.79,134.14,133.66,133.96,81184.0,115.3341,115.6359,115.2221,115.4807,81184.0
2018-08-03 10:10:00,133.96,134.11,133.89,134.11,25443.0,115.4807,115.61,115.4203,115.61,25443.0
2018-08-03 10:20:00,134.12,134.28,134.08,134.18,53681.0,115.6186,115.7565,115.5841,115.6703,53681.0
2018-08-03 10:30:00,134.16,134.4,133.92,134.3,137932.0,115.6531,115.86,115.4462,115.7738,137932.0
2018-08-03 10:40:00,134.31,134.35,134.0,134.14,63971.0,115.7824,115.8169,115.5152,115.6359,63971.0
2018-08-03 10:50:00,134.13,134.13,133.57,133.7,27841.0,115.6272,115.6272,115.1445,115.2566,27841.0
2018-08-03 11:00:00,133.75,133.79,133.34,133.43,24554.0,115.2997,115.3341,114.9462,115.0238,24554.0
2018-08-03 11:10:00,133.47,133.74,133.46,133.64,22502.0,115.0583,115.291,115.0497,115.2048,22502.0
2018-08-03 11:20:00,133.68,133.88,133.68,133.79,22890.0,115.2393,115.4117,115.2393,115.3341,22890.0
2018-08-03 11:30:00,133.79,133.88,133.64,133.8,25896.0,115.3341,115.4117,115.2048,115.3428,25896.0
2018-08-03 11:40:00,133.79,133.9,133.75,133.88,12626.0,115.3341,115.429,115.2997,115.4117,12626.0
2018-08-03 11:50:00,133.88,133.98,133.66,133.67,20797.0,115.4117,115.4979,115.2221,115.2307,20797.0
2018-08-03 12:00:00,133.65,133.92,133.64,133.92,21457.0,115.2135,115.4462,115.2048,115.4462,21457.0
2018-08-03 12:10:00,133.92,134.11,133.89,134.06,17822.0,115.4462,115.61,115.4203,115.5669,17822.0
2018-08-03 12:20:00,134.06,134.21,134.05,134.11,18120.0,115.5669,115.6962,115.5583,115.61,18120.0
2018-08-03 12:30:00,134.09,134.17,134.07,134.12,12820.0,115.5928,115.6617,115.5755,115.6186,12820.0
2018-08-03 12:40:00,134.12,134.21,134.11,134.18,80809.0,115.6186,115.6962,115.61,115.6703,80809.0
2018-08-03 12:50:00,134.17,134.22,134.1,134.12,22690.0,115.6617,115.7048,115.6014,115.6186,22690.0
2018-08-03 13:00:00,134.13,134.24,134.12,134.17,26615.0,115.6272,115.7221,115.6186,115.6617,26615.0
2018-08-03 13:10:00,134.17,134.23,134.13,134.19,21587.0,115.6617,115.7134,115.6272,115.679,21587.0
2018-08-03 13:20:00,134.18,134.21,134.13,134.21,9268.0,115.6703,115.6962,115.6272,115.6962,9268.0
2018-08-03 13:30:00,134.2,134.21,134.04,134.12,13343.0,115.6876,115.6962,115.5497,115.6186,13343.0
2018-08-03 13:40:00,134.11,134.18,134.1,134.14,28853.0,115.61,115.6703,115.6014,115.6359,28853.0
2018-08-03 13:50:00,134.15,134.22,134.15,134.18,11669.0,115.6445,115.7048,115.6445,115.6703,11669.0
2018-08-03 14:00:00,134.21,134.21,133.99,134.06,21033.0,115.6962,115.6962,115.5066,115.5669,21033.0
2018-08-03 14:10:00,134.06,134.17,134.04,134.15,26499.0,115.5669,115.6617,115.5497,115.6445,26499.0
2018-08-03 14:20:00,134.17,134.3,134.15,134.27,19692.0,115.6617,115.7738,115.6445,115.7479,19692.0
2018-08-03 14:30:00,134.28,134.3,134.16,134.2,17296.0,115.7565,115.7738,115.6531,115.6876,17296.0
2018-08-03 14:40:00,134.2,134.21,134.13,134.15,69662.0,115.6876,115.6962,115.6272,115.6445,69662.0
2018-08-03 14:50:00,134.15,134.24,134.13,134.2,76497.0,115.6445,115.7221,115.6272,115.6876,76497.0
2018-08-03 15:00:00,134.22,134.23,134.19,134.2,28673.0,115.7048,115.7134,115.679,115.6876,28673.0
2018-08-03 15:10:00,134.19,134.26,134.17,134.2,40459.0,115.679,115.7393,115.6617,115.6876,40459.0
2018-08-03 15:20:00,134.2,134.22,134.13,134.13,39050.0,115.6876,115.7048,115.6272,115.6272,39050.0
2018-08-03 15:30:00,134.14,134.27,134.11,134.26,139726.0,115.6359,115.7479,115.61,115.7393,139726.0
2018-08-03 15:40:00,134.26,134.27,134.15,134.16,54108.0,115.7393,115.7479,115.6445,115.6531,54108.0
2018-08-03 15:50:00,134.16,134.34,134.16,134.25,215550.0,115.6531,115.8083,115.6531,115.7307,215550.0
2018-08-06 09:30:00,134.28,134.55,133.98,134.46,34580.0,115.7565,115.9893,115.4979,115.9117,34580.0
2018-08-06 09:40:00,134.48,134.71,134.34,134.56,22443.0,115.929,116.1272,115.8083,115.9979,22443.0
2018-08-06 09:50:00,134.54,134.84,134.54,134.82,21977.0,115.9807,116.2393,115.9807,116.2221,21977.0
2018-08-06 10:00:00,134.83,134.88,134.67,134.76,28508.0,116.2307,116.2738,116.0927,116.1703,28508.0
2018-08-06 10:10:00,134.71,134.94,134.71,134.85,23350.0,116.1272,116.3255,116.1272,116.2479,23350.0
2018-08-06 10:20:00,134.79,134.8,134.34,134.38,16043.0,116.1962,116.2048,115.8083,115.8428,16043.0
2018-08-06 10:30:00,134.38,134.48,134.31,134.36,18285.0,115.8428,115.929,115.7824,115.8255,18285.0
2018-08-06 10:40:00,134.36,134.45,134.28,134.28,12289.0,115.8255,115.9031,115.7565,115.7565,12289.0
2018-08-06 10:50:00,134.3,134.47,134.23,134.47,32824.0,115.7738,115.9203,115.7134,115.9203,32824.0
2018-08-06 11:00:00,134.46,134.53,134.37,134.53,13861.0,115.9117,115.9721,115.8341,115.9721,13861.0
2018-08-06 11:10:00,134.53,134.67,134.52,134.57,17453.0,115.9721,116.0927,115.9634,116.0065,17453.0
2018-08-06 11:20:00,134.58,134.76,134.57,134.63,12145.0,116.0152,116.1703,116.0065,116.0583,12145.0
2018-08-06 11:30:00,134.61,134.64,134.55,134.61,11246.0,116.041,116.0669,115.9893,116.041,11246.0
2018-08-06 11:40:00,134.64,134.81,134.64,134.81,20020.0,116.0669,116.2134,116.0669,116.2134,20020.0
2018-08-06 11:50:00,134.75,134.76,134.69,134.73,12881.0,116.1617,116.1703,116.11,116.1445,12881.0
2018-08-06 12:00:00,134.73,134.74,134.61,134.7,16613.0,116.1445,116.1531,116.041,116.1186,16613.0
2018-08-06 12:10:00,134.72,134.89,134.71,134.85,21912.0,116.1359,116.2824,116.1272,116.2479,21912.0
2018-08-06 12:20:00,134.85,134.88,134.72,134.75,26805.0,116.2479,116.2738,116.1359,116.1617,26805.0
2018-08-06 12:30:00,134.75,134.92,134.75,134.91,11028.0,116.1617,116.3083,116.1617,116.2996,11028.0
2018-08-06 12:40:00,134.91,135.04,134.86,135.02,14913.0,116.2996,116.4117,116.2565,116.3945,14913.0
2018-08-06 12:50:00,135.04,135.18,135.02,135.15,24304.0,116.4117,116.5324,116.3945,116.5065,24304.0
2018-08-06 13:00:00,135.13,135.2,135.13,135.18,19737.0,116.4893,116.5496,116.4893,116.5324,19737.0
2018-08-06 13:10:00,135.18,135.28,135.08,135.1,13457.0,116.5324,116.6186,116.4462,116.4634,13457.0
2018-08-06 13:20:00,135.06,135.07,134.96,134.97,6930.0,116.4289,116.4376,116.3427,116.3514,6930.0
2018-08-06 13:30:00,134.95,134.96,134.88,134.94,4339.0,116.3341,116.3427,116.2738,116.3255,4339.0
2018-08-06 13:40:00,134.92,134.94,134.87,134.87,6300.0,116.3083,116.3255,116.2652,116.2652,6300.0
2018-08-06 13:50:00,134.87,134.87,134.77,134.82,11850.0,116.2652,116.2652,116.179,116.2221,11850.0
2018-08-06 14:00:00,134.8,134.89,134.77,134.83,11186.0,116.2048,116.2824,116.179,116.2307,11186.0
2018-08-06 14:10:00,134.83,134.9,134.81,134.85,23784.0,116.2307,116.291,116.2134,116.2479,23784.0
2018-08-06 14:20:00,134.85,135.1,134.76,135.05,84780.0,116.2479,116.4634,116.1703,116.4203,84780.0
2018-08-06 14:30:00,135.03,135.22,135.02,135.2,33479.0,116.4031,116.5669,116.3945,116.5496,33479.0
2018-08-06 14:40:00,135.18,135.3,135.14,135.26,34928.0,116.5324,116.6358,116.4979,116.6014,34928.0
2018-08-06 14:50:00,135.25,135.27,135.22,135.24,46206.0,116.5927,116.61,116.5669,116.5841,46206.0
2018-08-06 15:00:00,135.23,135.28,135.16,135.24,86636.0,116.5755,116.6186,116.5152,116.5841,86636.0
2018-08-06 15:10:00,135.25,135.33,135.23,135.33,30056.0,116.5927,116.6617,116.5755,116.6617,30056.0
2018-08-06 15:20:00,135.33,135.33,135.28,135.32,20072.0,116.6617,116.6617,116.6186,116.6531,20072.0
2018-08-06 15:30:00,135.31,135.32,135.22,135.31,41774.0,116.6445,116.6531,116.5669,116.6445,41774.0
2018-08-06 15:40:00,135.3,135.37,135.28,135.33,45101.0,116.6358,116.6962,116.6186,116.6617,45101.0
2018-08-06 15:50:00,135.34,135.63,135.34,135.55,232413.0,116.6703,116.9203,116.6703,116.8514,232413.0
2018-08-07 09:30:00,135.5,135.7,135.06,135.45,47752.0,116.8083,116.9807,116.4289,116.7652,47752.0
2018-08-07 09:40:00,135.38,135.93,135.36,135.67,25264.0,116.7048,117.1789,116.6876,116.9548,25264.0
2018-08-07 09:50:00,135.68,136.19,135.68,136.15,14951.0,116.9634,117.4031,116.9634,117.3686,14951.0
2018-08-07 10:00:00,136.13,136.51,136.13,136.4,21530.0,117.3513,117.6789,117.3513,117.5841,21530.0
2018-08-07 10:10:00,136.41,136.84,136.4,136.82,46305.0,117.5927,117.9634,117.5841,117.9462,46305.0
2018-08-07 10:20:00,136.84,137.06,136.79,136.91,29683.0,117.9634,118.1531,117.9203,118.0237,29683.0
2018-08-07 10:30:00,136.91,137.02,136.85,136.97,26907.0,118.0237,118.1186,117.972,118.0755,26907.0
2018-08-07 10:40:00,136.94,137.2,136.88,136.94,32772.0,118.0496,118.2737,117.9979,118.0496,32772.0
2018-08-07 10:50:00,136.95,137.16,136.89,136.94,23297.0,118.0582,118.2393,118.0065,118.0496,23297.0
2018-08-07 11:00:00,136.94,137.36,136.86,137.27,28650.0,118.0496,118.4117,117.9806,118.3341,28650.0
2018-08-07 11:10:00,137.25,137.33,137.15,137.17,26981.0,118.3168,118.3858,118.2306,118.2479,26981.0
2018-08-07 11:20:00,137.16,137.26,137.12,137.24,21032.0,118.2393,118.3255,118.2048,118.3082,21032.0
2018-08-07 11:30:00,137.23,137.48,137.2,137.45,22299.0,118.2996,118.5151,118.2737,118.4893,22299.0
2018-08-07 11:40:00,137.45,137.49,137.21,137.21,22705.0,118.4893,118.5237,118.2824,118.2824,22705.0
2018-08-07 11:50:00,137.2,137.27,137.11,137.27,31533.0,118.2737,118.3341,118.1962,118.3341,31533.0
2018-08-07 12:00:00,137.29,137.34,137.04,137.29,36069.0,118.3513,118.3944,118.1358,118.3513,36069.0
2018-08-07 12:10:00,137.29,137.66,137.29,137.63,31062.0,118.3513,118.6703,118.3513,118.6444,31062.0
2018-08-07 12:20:00,137.61,137.92,137.6,137.88,30834.0,118.6272,118.8944,118.6186,118.8599,30834.0
2018-08-07 12:30:00,137.87,137.87,137.73,137.85,31743.0,118.8513,118.8513,118.7306,118.8341,31743.0
2018-08-07 12:40:00,137.84,137.99,137.76,137.94,26408.0,118.8255,118.9548,118.7565,118.9117,26408.0
2018-08-07 12:50:00,137.94,138.21,137.9,138.11,33534.0,118.9117,119.1444,118.8772,119.0582,33534.0
2018-08-07 13:00:00,138.11,138.19,137.97,138.13,34555.0,119.0582,119.1272,118.9375,119.0755,34555.0
2018-08-07 13:10:00,138.11,138.14,137.92,137.94,26565.0,119.0582,119.0841,118.8944,118.9117,26565.0
2018-08-07 13:20:00,137.94,137.98,137.74,137.78,16683.0,118.9117,118.9461,118.7393,118.7737,16683.0
2018-08-07 13:30:00,137.77,137.79,137.58,137.6,21562.0,118.7651,118.7824,118.6013,118.6186,21562.0
2018-08-07 13:40:00,137.59,137.74,137.56,137.66,23171.0,118.6099,118.7393,118.5841,118.6703,23171.0
2018-08-07 13:50:00,137.64,137.86,137.64,137.79,25862.0,118.653,118.8427,118.653,118.7824,25862.0
2018-08-07 14:00:00,137.79,137.87,137.75,137.8,21745.0,118.7824,118.8513,118.7479,118.791,21745.0
2018-08-07 14:10:00,137.8,137.91,137.76,137.83,29321.0,118.791,118.8858,118.7565,118.8168,29321.0
2018-08-07 14:20:00,137.82,138.23,137.82,138.2,37348.0,118.8082,119.1617,118.8082,119.1358,37348.0
2018-08-07 14:30:00,138.19,138.21,138.01,138.11,26665.0,119.1272,119.1444,118.972,119.0582,26665.0
2018-08-07 14:40:00,138.11,138.19,138.03,138.15,48002.0,119.0582,119.1272,118.9892,119.0927,48002.0
2018-08-07 14:50:00,138.14,138.23,138.12,138.23,37681.0,119.0841,119.1617,119.0668,119.1617,37681.0
2018-08-07 15:00:00,138.21,138.22,138.06,138.09,67664.0,119.1444,119.153,119.0151,119.041,67664.0
2018-08-07 15:10:00,138.08,138.13,137.93,137.93,28833.0,119.0324,119.0755,118.903,118.903,28833.0
2018-08-07 15:20:00,137.93,138.0,137.85,137.86,45795.0,118.903,118.9634,118.8341,118.8427,45795.0
2018-08-07 15:30:00,137.85,137.93,137.77,137.88,53918.0,118.8341,118.903,118.7651,118.8599,53918.0
2018-08-07 15:40:00,137.88,137.88,137.64,137.68,78530.0,118.8599,118.8599,118.653,118.6875,78530.0
2018-08-07 15:50:00,137.68,137.97,137.67,137.91,161280.0,118.6875,118.9375,118.6789,118.8858,161280.0
2018-08-08 09:30:00,138.25,138.43,137.01,137.48,47588.0,119.1789,119.3341,118.11,118.5151,47588.0
2018-08-08 09:40:00,137.35,137.46,137.19,137.33,15480.0,118.4031,118.4979,118.2651,118.3858,15480.0
2018-08-08 09:50:00,137.35,137.6,137.21,137.46,24324.0,118.4031,118.6186,118.2824,118.4979,24324.0
2018-08-08 10:00:00,137.45,137.47,137.31,137.47,14465.0,118.4893,118.5065,118.3686,118.5065,14465.0
2018-08-08 10:10:00,137.44,137.51,137.1,137.1,18094.0,118.4806,118.541,118.1875,118.1875,18094.0
2018-08-08 10:20:00,137.14,137.25,137.04,137.19,26298.0,118.222,118.3168,118.1358,118.2651,26298.0
2018-08-08 10:30:00,137.18,137.27,137.04,137.1,11988.0,118.2565,118.3341,118.1358,118.1875,11988.0
2018-08-08 10:40:00,137.09,137.38,137.04,137.38,19154.0,118.1789,118.4289,118.1358,118.4289,19154.0
2018-08-08 10:50:00,137.38,137.79,137.38,137.58,19199.0,118.4289,118.7824,118.4289,118.6013,19199.0
2018-08-08 11:00:00,137.58,137.62,137.47,137.57,23827.0,118.6013,118.6358,118.5065,118.5927,23827.0
2018-08-08 11:10:00,137.6,137.68,137.47,137.56,16295.0,118.6186,118.6875,118.5065,118.5841,16295.0
2018-08-08 11:20:00,137.53,137.53,137.23,137.37,21182.0,118.5582,118.5582,118.2996,118.4203,21182.0
2018-08-08 11:30:00,137.39,137.68,137.39,137.66,21497.0,118.4375,118.6875,118.4375,118.6703,21497.0
2018-08-08 11:40:00,137.62,137.78,137.62,137.65,18825.0,118.6358,118.7737,118.6358,118.6617,18825.0
2018-08-08 11:50:00,137.61,137.8,137.53,137.73,15128.0,118.6272,118.791,118.5582,118.7306,15128.0
2018-08-08 12:00:00,137.67,137.67,137.46,137.55,9956.0,118.6789,118.6789,118.4979,118.5755,9956.0
2018-08-08 12:10:00,137.53,137.64,137.49,137.53,33203.0,118.5582,118.653,118.5237,118.5582,33203.0
2018-08-08 12:20:00,137.47,137.47,137.25,137.36,13108.0,118.5065,118.5065,118.3168,118.4117,13108.0
2018-08-08 12:30:00,137.36,137.61,137.33,137.54,9430.0,118.4117,118.6272,118.3858,118.5668,9430.0
2018-08-08 12:40:00,137.54,137.55,137.4,137.49,15064.0,118.5668,118.5755,118.4462,118.5237,15064.0
2018-08-08 12:50:00,137.49,137.52,137.36,137.47,11982.0,118.5237,118.5496,118.4117,118.5065,11982.0
2018-08-08 13:00:00,137.49,137.59,137.46,137.46,10644.0,118.5237,118.6099,118.4979,118.4979,10644.0
2018-08-08 13:10:00,137.49,137.5,137.36,137.37,12511.0,118.5237,118.5324,118.4117,118.4203,12511.0
2018-08-08 13:20:00,137.37,137.52,137.36,137.38,18764.0,118.4203,118.5496,118.4117,118.4289,18764.0
2018-08-08 13:30:00,137.41,137.54,137.4,137.46,19347.0,118.4548,118.5668,118.4462,118.4979,19347.0
2018-08-08 13:40:00,137.46,137.75,137.46,137.74,21066.0,118.4979,118.7479,118.4979,118.7393,21066.0
2018-08-08 13:50:00,137.77,137.84,137.72,137.84,10013.0,118.7651,118.8255,118.722,118.8255,10013.0
2018-08-08 14:00:00,137.82,137.82,137.64,137.64,12236.0,118.8082,118.8082,118.653,118.653,12236.0
2018-08-08 14:10:00,137.62,137.65,137.53,137.61,21999.0,118.6358,118.6617,118.5582,118.6272,21999.0
2018-08-08 14:20:00,137.59,137.79,137.52,137.79,12456.0,118.6099,118.7824,118.5496,118.7824,12456.0
2018-08-08 14:30:00,137.81,137.92,137.77,137.91,18449.0,118.7996,118.8944,118.7651,118.8858,18449.0
2018-08-08 14:40:00,137.92,138.1,137.91,138.03,26931.0,118.8944,119.0496,118.8858,118.9892,26931.0
2018-08-08 14:50:00,138.01,138.17,138.0,138.17,19559.0,118.972,119.1099,118.9634,119.1099,19559.0
2018-08-08 15:00:00,138.17,138.17,138.01,138.08,25834.0,119.1099,119.1099,118.972,119.0324,25834.0
2018-08-08 15:10:00,138.08,138.16,137.95,137.97,24773.0,119.0324,119.1013,118.9203,118.9375,24773.0
2018-08-08 15:20:00,137.97,137.97,137.73,137.87,26859.0,118.9375,118.9375,118.7306,118.8513,26859.0
2018-08-08 15:30:00,137.87,137.95,137.75,137.76,27036.0,118.8513,118.9203,118.7479,118.7565,27036.0
2018-08-08 15:40:00,137.77,137.94,137.77,137.93,54047.0,118.7651,118.9117,118.7651,118.903,54047.0
2018-08-08 15:50:00,137.93,138.08,137.8,137.81,108615.0,118.903,119.0324,118.791,118.7996,108615.0
2018-08-09 09:30:00,138.29,138.82,138.0,138.47,26091.0,119.2134,119.6703,118.9634,119.3686,26091.0
2018-08-09 09:40:00,138.48,138.62,138.36,138.38,9240.0,119.3772,119.4979,119.2737,119.291,9240.0
2018-08-09 09:50:00,138.32,138.35,138.2,138.25,15630.0,119.2392,119.2651,119.1358,119.1789,15630.0
2018-08-09 10:00:00,138.22,138.77,138.19,138.56,27770.0,119.153,119.6272,119.1272,119.4461,27770.0
2018-08-09 10:10:00,138.52,138.74,138.52,138.72,20819.0,119.4117,119.6013,119.4117,119.5841,20819.0
2018-08-09 10:20:00,138.7,138.8,138.62,138.75,16322.0,119.5668,119.653,119.4979,119.6099,16322.0
2018-08-09 10:30:00,138.73,138.98,138.65,138.92,24920.0,119.5927,119.8082,119.5237,119.7565,24920.0
2018-08-09 10:40:00,138.88,138.88,138.71,138.85,31509.0,119.722,119.722,119.5754,119.6961,31509.0
2018-08-09 10:50:00,138.84,138.93,138.79,138.84,27533.0,119.6875,119.7651,119.6444,119.6875,27533.0
2018-08-09 11:00:00,138.84,139.14,138.81,138.88,32153.0,119.6875,119.9461,119.6617,119.722,32153.0
2018-08-09 11:10:00,138.91,139.05,138.88,138.9,16718.0,119.7479,119.8685,119.722,119.7392,16718.0
2018-08-09 11:20:00,138.91,138.92,138.72,138.84,22474.0,119.7479,119.7565,119.5841,119.6875,22474.0
2018-08-09 11:30:00,138.8,138.82,138.64,138.73,19428.0,119.653,119.6703,119.5151,119.5927,19428.0
2018-08-09 11:40:00,138.71,138.72,138.34,138.38,11378.0,119.5754,119.5841,119.2565,119.291,11378.0
2018-08-09 11:50:00,138.32,138.43,138.26,138.27,14631.0,119.2392,119.3341,119.1875,119.1961,14631.0
2018-08-09 12:00:00,138.27,138.33,138.22,138.24,14527.0,119.1961,119.2479,119.153,119.1703,14527.0
2018-08-09 12:10:00,138.22,138.27,138.11,138.15,8032.0,119.153,119.1961,119.0582,119.0927,8032.0
2018-08-09 12:20:00,138.14,138.16,138.07,138.1,8489.0,119.0841,119.1013,119.0237,119.0496,8489.0
2018-08-09 12:30:00,138.09,138.32,138.08,138.32,32129.0,119.041,119.2392,119.0324,119.2392,32129.0
2018-08-09 12:40:00,138.33,138.34,138.02,138.23,110885.0,119.2479,119.2565,118.9806,119.1617,110885.0
2018-08-09 12:50:00,138.25,138.63,138.25,138.62,54792.0,119.1789,119.5065,119.1789,119.4979,54792.0
2018-08-09 13:00:00,138.64,138.72,138.6,138.72,15520.0,119.5151,119.5841,119.4806,119.5841,15520.0
2018-08-09 13:10:00,138.72,138.75,138.64,138.64,12327.0,119.5841,119.6099,119.5151,119.5151,12327.0
2018-08-09 13:20:00,138.64,138.7,138.6,138.7,12970.0,119.5151,119.5668,119.4806,119.5668,12970.0
2018-08-09 13:30:00,138.68,138.71,138.61,138.61,10185.0,119.5496,119.5754,119.4892,119.4892,10185.0
2018-08-09 13:40:00,138.62,138.89,138.62,138.84,93538.0,119.4979,119.7306,119.4979,119.6875,93538.0
2018-08-09 13:50:00,138.84,138.88,138.71,138.82,64171.0,119.6875,119.722,119.5754,119.6703,64171.0
2018-08-09 14:00:00,138.82,138.86,138.66,138.66,22745.0,119.6703,119.7048,119.5323,119.5323,22745.0
2018-08-09 14:10:00,138.66,138.68,138.55,138.58,14991.0,119.5323,119.5496,119.4375,119.4634,14991.0
2018-08-09 14:20:00,138.59,138.68,138.53,138.65,19383.0,119.472,119.5496,119.4203,119.5237,19383.0
2018-08-09 14:30:00,138.69,138.76,138.65,138.68,18073.0,119.5582,119.6185,119.5237,119.5496,18073.0
2018-08-09 14:40:00,138.67,138.73,138.63,138.69,18036.0,119.541,119.5927,119.5065,119.5582,18036.0
2018-08-09 14:50:00,138.7,138.73,138.64,138.71,21127.0,119.5668,119.5927,119.5151,119.5754,21127.0
2018-08-09 15:00:00,138.71,138.71,138.54,138.54,21390.0,119.5754,119.5754,119.4289,119.4289,21390.0
2018-08-09 15:10:00,138.53,138.63,138.52,138.57,21630.0,119.4203,119.5065,119.4117,119.4548,21630.0
2018-08-09 15:20:00,138.57,138.66,138.5,138.65,40218.0,119.4548,119.5323,119.3944,119.5237,40218.0
2018-08-09 15:30:00,138.65,138.67,138.54,138.57,46368.0,119.5237,119.541,119.4289,119.4548,46368.0
2018-08-09 15:40:00,138.56,138.56,138.35,138.36,67042.0,119.4461,119.4461,119.2651,119.2737,67042.0
2018-08-09 15:50:00,138.37,138.43,138.23,138.37,163791.0,119.2823,119.3341,119.1617,119.2823,163791.0
2018-08-10 09:30:00,137.77,138.25,137.77,138.11,31302.0,118.7651,119.1789,118.7651,119.0582,31302.0
2018-08-10 09:40:00,138.11,139.29,138.1,139.22,81429.0,119.0582,120.0754,119.0496,120.0151,81429.0
2018-08-10 09:50:00,139.22,139.95,139.22,139.89,40859.0,120.0151,120.6444,120.0151,120.5927,40859.0
2018-08-10 10:00:00,139.88,139.98,139.69,139.75,46540.0,120.584,120.6703,120.4203,120.472,46540.0
2018-08-10 10:10:00,139.78,139.95,139.71,139.8,40354.0,120.4978,120.6444,120.4375,120.5151,40354.0
2018-08-10 10:20:00,139.81,139.81,139.63,139.68,28988.0,120.5237,120.5237,120.3685,120.4116,28988.0
2018-08-10 10:30:00,139.67,139.77,139.48,139.5,31170.0,120.403,120.4892,120.2392,120.2565,31170.0
2018-08-10 10:40:00,139.53,139.65,139.31,139.64,24909.0,120.2823,120.3858,120.0927,120.3772,24909.0
2018-08-10 10:50:00,139.57,139.63,139.34,139.46,20550.0,120.3168,120.3685,120.1185,120.222,20550.0
2018-08-10 11:00:00,139.48,139.61,139.4,139.43,20820.0,120.2392,120.3513,120.1703,120.1961,20820.0
2018-08-10 11:10:00,139.37,139.63,139.27,139.27,131808.0,120.1444,120.3685,120.0582,120.0582,131808.0
2018-08-10 11:20:00,139.28,139.31,139.16,139.17,26591.0,120.0668,120.0927,119.9634,119.972,26591.0
2018-08-10 11:30:00,139.17,139.57,139.08,139.5,127347.0,119.972,120.3168,119.8944,120.2565,127347.0
2018-08-10 11:40:00,139.47,139.6,139.42,139.57,51562.0,120.2306,120.3427,120.1875,120.3168,51562.0
2018-08-10 11:50:00,139.57,139.69,139.47,139.64,23189.0,120.3168,120.4203,120.2306,120.3772,23189.0
2018-08-10 12:00:00,139.63,139.65,139.54,139.58,20807.0,120.3685,120.3858,120.2909,120.3254,20807.0
2018-08-10 12:10:00,139.56,139.8,139.54,139.72,28414.0,120.3082,120.5151,120.2909,120.4461,28414.0
2018-08-10 12:20:00,139.74,139.74,139.4,139.46,25396.0,120.4634,120.4634,120.1703,120.222,25396.0
2018-08-10 12:30:00,139.45,139.59,139.4,139.59,13478.0,120.2134,120.3341,120.1703,120.3341,13478.0
2018-08-10 12:40:00,139.65,139.71,139.56,139.62,32104.0,120.3858,120.4375,120.3082,120.3599,32104.0
2018-08-10 12:50:00,139.62,139.72,139.58,139.65,19378.0,120.3599,120.4461,120.3254,120.3858,19378.0
2018-08-10 13:00:00,139.68,139.79,139.62,139.69,49654.0,120.4116,120.5065,120.3599,120.4203,49654.0
2018-08-10 13:10:00,139.69,139.72,139.54,139.56,22419.0,120.4203,120.4461,120.2909,120.3082,22419.0
2018-08-10 13:20:00,139.55,139.62,139.42,139.45,12366.0,120.2996,120.3599,120.1875,120.2134,12366.0
2018-08-10 13:30:00,139.46,139.49,139.4,139.4,17982.0,120.222,120.2478,120.1703,120.1703,17982.0
2018-08-10 13:40:00,139.42,139.46,139.15,139.23,14332.0,120.1875,120.222,119.9547,120.0237,14332.0
2018-08-10 13:50:00,139.25,139.3,139.21,139.23,11904.0,120.041,120.0841,120.0065,120.0237,11904.0
2018-08-10 14:00:00,139.23,139.3,139.07,139.19,100073.0,120.0237,120.0841,119.8858,119.9892,100073.0
2018-08-10 14:10:00,139.2,139.26,139.19,139.21,30817.0,119.9979,120.0496,119.9892,120.0065,30817.0
2018-08-10 14:20:00,139.22,139.23,138.87,138.89,19201.0,120.0151,120.0237,119.7134,119.7306,19201.0
2018-08-10 14:30:00,138.87,138.96,138.8,138.92,13917.0,119.7134,119.791,119.653,119.7565,13917.0
2018-08-10 14:40:00,138.93,138.95,138.87,138.88,16707.0,119.7651,119.7823,119.7134,119.722,16707.0
2018-08-10 14:50:00,138.94,139.0,138.93,138.93,16227.0,119.7737,119.8254,119.7651,119.7651,16227.0
2018-08-10 15:00:00,138.93,138.98,138.85,138.97,20186.0,119.7651,119.8082,119.6961,119.7996,20186.0
2018-08-10 15:10:00,138.95,139.19,138.92,139.14,24707.0,119.7823,119.9892,119.7565,119.9461,24707.0
2018-08-10 15:20:00,139.15,139.51,139.15,139.37,27192.0,119.9547,120.2651,119.9547,120.1444,27192.0
2018-08-10 15:30:00,139.39,139.42,139.23,139.27,29815.0,120.1616,120.1875,120.0237,120.0582,29815.0
2018-08-10 15:40:00,139.27,139.28,139.13,139.23,35065.0,120.0582,120.0668,119.9375,120.0237,35065.0
2018-08-10 15:50:00,139.2,139.38,139.08,139.27,182361.0,119.9979,120.153,119.8944,120.0582,182361.0
2018-08-13 09:30:00,139.84,140.28,139.61,140.2,34710.0,120.5496,120.9289,120.3513,120.8599,34710.0
2018-08-13 09:40:00,140.15,140.23,139.73,140.2,18121.0,120.8168,120.8858,120.4547,120.8599,18121.0
2018-08-13 09:50:00,140.17,140.35,140.11,140.33,14122.0,120.834,120.9892,120.7823,120.972,14122.0
2018-08-13 10:00:00,140.35,140.47,140.28,140.47,14924.0,120.9892,121.0927,120.9289,121.0927,14924.0
2018-08-13 10:10:00,140.46,141.25,140.46,141.25,45429.0,121.084,121.7651,121.084,121.7651,45429.0
2018-08-13 10:20:00,141.25,141.3,140.97,141.0,37816.0,121.7651,121.8082,121.5237,121.5495,37816.0
2018-08-13 10:30:00,141.01,141.03,140.58,140.61,23049.0,121.5582,121.5754,121.1875,121.2133,23049.0
2018-08-13 10:40:00,140.61,140.83,140.6,140.79,28419.0,121.2133,121.403,121.2047,121.3685,28419.0
2018-08-13 10:50:00,140.77,140.85,140.7,140.82,15844.0,121.3513,121.4202,121.2909,121.3944,15844.0
2018-08-13 11:00:00,140.84,140.89,140.66,140.68,14981.0,121.4116,121.4547,121.2564,121.2737,14981.0
2018-08-13 11:10:00,140.69,140.71,140.39,140.41,15592.0,121.2823,121.2996,121.0237,121.0409,15592.0
2018-08-13 11:20:00,140.44,140.45,140.26,140.31,16535.0,121.0668,121.0754,120.9116,120.9547,16535.0
2018-08-13 11:30:00,140.29,140.5,140.25,140.31,18637.0,120.9375,121.1185,120.903,120.9547,18637.0
2018-08-13 11:40:00,140.31,140.4,140.23,140.28,17337.0,120.9547,121.0323,120.8858,120.9289,17337.0
2018-08-13 11:50:00,140.29,140.29,140.05,140.18,19966.0,120.9375,120.9375,120.7306,120.8427,19966.0
2018-08-13 12:00:00,140.17,140.22,140.14,140.17,17155.0,120.834,120.8771,120.8082,120.834,17155.0
2018-08-13 12:10:00,140.18,140.2,140.03,140.07,25657.0,120.8427,120.8599,120.7134,120.7478,25657.0
2018-08-13 12:20:00,140.08,140.17,139.91,139.99,115577.0,120.7565,120.834,120.6099,120.6789,115577.0
2018-08-13 12:30:00,139.97,140.12,139.92,140.1,19857.0,120.6616,120.7909,120.6185,120.7737,19857.0
2018-08-13 12:40:00,140.08,140.13,139.83,139.86,28161.0,120.7565,120.7996,120.5409,120.5668,28161.0
2018-08-13 12:50:00,139.85,139.89,139.7,139.72,12359.0,120.5582,120.5927,120.4289,120.4461,12359.0
2018-08-13 13:00:00,139.72,139.73,139.42,139.51,12996.0,120.4461,120.4547,120.1875,120.2651,12996.0
2018-08-13 13:10:00,139.51,139.87,139.5,139.87,30395.0,120.2651,120.5754,120.2565,120.5754,30395.0
2018-08-13 13:20:00,139.87,139.95,139.85,139.92,14908.0,120.5754,120.6444,120.5582,120.6185,14908.0
2018-08-13 13:30:00,139.92,140.0,139.79,139.79,17831.0,120.6185,120.6875,120.5065,120.5065,17831.0
2018-08-13 13:40:00,139.77,139.82,139.71,139.72,8369.0,120.4892,120.5323,120.4375,120.4461,8369.0
2018-08-13 13:50:00,139.72,139.86,139.7,139.75,37497.0,120.4461,120.5668,120.4289,120.472,37497.0
2018-08-13 14:00:00,139.74,140.02,139.73,139.91,13857.0,120.4634,120.7047,120.4547,120.6099,13857.0
2018-08-13 14:10:00,139.93,139.98,139.86,139.9,13796.0,120.6272,120.6703,120.5668,120.6013,13796.0
2018-08-13 14:20:00,139.91,140.06,139.89,140.03,18850.0,120.6099,120.7392,120.5927,120.7134,18850.0
2018-08-13 14:30:00,140.03,140.04,139.75,139.79,24624.0,120.7134,120.722,120.472,120.5065,24624.0
2018-08-13 14:40:00,139.77,139.87,139.72,139.72,13849.0,120.4892,120.5754,120.4461,120.4461,13849.0
2018-08-13 14:50:00,139.71,139.72,139.54,139.63,63491.0,120.4375,120.4461,120.2909,120.3685,63491.0
2018-08-13 15:00:00,139.62,139.71,139.54,139.7,16813.0,120.3599,120.4375,120.2909,120.4289,16813.0
2018-08-13 15:10:00,139.7,140.0,139.69,139.91,22931.0,120.4289,120.6875,120.4203,120.6099,22931.0
2018-08-13 15:20:00,139.91,139.91,139.68,139.68,14291.0,120.6099,120.6099,120.4116,120.4116,14291.0
2018-08-13 15:30:00,139.68,139.79,139.64,139.71,50702.0,120.4116,120.5065,120.3772,120.4375,50702.0
2018-08-13 15:40:00,139.69,139.85,139.62,139.62,57952.0,120.4203,120.5582,120.3599,120.3599,57952.0
2018-08-13 15:50:00,139.59,139.76,139.48,139.68,115623.0,120.3341,120.4806,120.2392,120.4116,115623.0
2018-08-14 09:30:00,139.88,140.43,139.56,139.8,26958.0,120.584,121.0582,120.3082,120.5151,26958.0
2018-08-14 09:40:00,139.73,139.96,139.67,139.67,28361.0,120.4547,120.653,120.403,120.403,28361.0
2018-08-14 09:50:00,139.57,139.81,139.51,139.6,46009.0,120.3168,120.5237,120.2651,120.3427,46009.0
2018-08-14 10:00:00,139.68,139.83,139.41,139.56,19476.0,120.4116,120.5409,120.1789,120.3082,19476.0
2018-08-14 10:10:00,139.53,139.79,139.53,139.76,10161.0,120.2823,120.5065,120.2823,120.4806,10161.0
2018-08-14 10:20:00,139.79,140.11,139.79,140.11,18120.0,120.5065,120.7823,120.5065,120.7823,18120.0
2018-08-14 10:30:00,140.11,140.42,140.08,140.14,43864.0,120.7823,121.0496,120.7565,120.8082,43864.0
2018-08-14 10:40:00,140.13,140.24,140.0,140.14,79067.0,120.7996,120.8944,120.6875,120.8082,79067.0
2018-08-14 10:50:00,140.12,140.43,140.11,140.23,33627.0,120.7909,121.0582,120.7823,120.8858,33627.0
2018-08-14 11:00:00,140.26,140.6,140.23,140.52,21356.0,120.9116,121.2047,120.8858,121.1358,21356.0
2018-08-14 11:10:00,140.52,140.65,140.49,140.49,12644.0,121.1358,121.2478,121.1099,121.1099,12644.0
2018-08-14 11:20:00,140.48,140.96,140.48,140.75,21146.0,121.1013,121.5151,121.1013,121.334,21146.0
2018-08-14 11:30:00,140.76,140.83,140.63,140.67,26519.0,121.3427,121.403,121.2306,121.2651,26519.0
2018-08-14 11:40:00,140.64,140.95,140.64,140.95,16413.0,121.2392,121.5064,121.2392,121.5064,16413.0
2018-08-14 11:50:00,140.95,141.1,140.8,140.82,43527.0,121.5064,121.6358,121.3771,121.3944,43527.0
2018-08-14 12:00:00,140.84,141.14,140.83,141.14,14832.0,121.4116,121.6702,121.403,121.6702,14832.0
2018-08-14 12:10:00,141.12,141.12,140.99,141.05,15140.0,121.653,121.653,121.5409,121.5927,15140.0
2018-08-14 12:20:00,141.0,141.18,140.94,141.16,35072.0,121.5495,121.7047,121.4978,121.6875,35072.0
2018-08-14 12:30:00,141.17,141.44,140.99,141.26,70036.0,121.6961,121.9289,121.5409,121.7737,70036.0
2018-08-14 12:40:00,141.27,141.31,141.05,141.11,19944.0,121.7823,121.8168,121.5927,121.6444,19944.0
2018-08-14 12:50:00,141.1,141.26,141.05,141.14,21235.0,121.6358,121.7737,121.5927,121.6702,21235.0
2018-08-14 13:00:00,141.17,141.35,141.17,141.24,17737.0,121.6961,121.8513,121.6961,121.7564,17737.0
2018-08-14 13:10:00,141.22,141.34,141.09,141.09,34429.0,121.7392,121.8426,121.6271,121.6271,34429.0
2018-08-14 13:20:00,141.12,141.14,140.99,141.11,33683.0,121.653,121.6702,121.5409,121.6444,33683.0
2018-08-14 13:30:00,141.1,141.12,141.0,141.09,23855.0,121.6358,121.653,121.5495,121.6271,23855.0
2018-08-14 13:40:00,141.11,141.19,141.07,141.16,12707.0,121.6444,121.7133,121.6099,121.6875,12707.0
2018-08-14 13:50:00,141.17,141.24,141.09,141.24,18477.0,121.6961,121.7564,121.6271,121.7564,18477.0
2018-08-14 14:00:00,141.25,141.32,141.0,141.02,14427.0,121.7651,121.8254,121.5495,121.5668,14427.0
2018-08-14 14:10:00,141.03,141.04,140.94,140.96,32088.0,121.5754,121.584,121.4978,121.5151,32088.0
2018-08-14 14:20:00,140.95,140.97,140.82,140.87,16490.0,121.5064,121.5237,121.3944,121.4375,16490.0
2018-08-14 14:30:00,140.89,140.97,140.83,140.94,24613.0,121.4547,121.5237,121.403,121.4978,24613.0
2018-08-14 14:40:00,140.93,140.93,140.75,140.8,40422.0,121.4892,121.4892,121.334,121.3771,40422.0
2018-08-14 14:50:00,140.82,140.85,140.7,140.74,103677.0,121.3944,121.4202,121.2909,121.3254,103677.0
2018-08-14 15:00:00,140.74,140.96,140.73,140.95,63937.0,121.3254,121.5151,121.3168,121.5064,63937.0
2018-08-14 15:10:00,140.96,141.03,140.96,141.0,26714.0,121.5151,121.5754,121.5151,121.5495,26714.0
2018-08-14 15:20:00,141.0,141.03,140.89,140.92,48207.0,121.5495,121.5754,121.4547,121.4806,48207.0
2018-08-14 15:30:00,140.93,141.11,140.89,141.08,115665.0,121.4892,121.6444,121.4547,121.6185,115665.0
2018-08-14 15:40:00,141.09,141.09,140.93,140.99,331105.0,121.6271,121.6271,121.4892,121.5409,331105.0
2018-08-14 15:50:00,141.02,141.38,140.98,141.14,203928.0,121.5668,121.8771,121.5323,121.6702,203928.0
2018-08-15 09:30:00,140.06,140.79,139.44,140.65,40570.0,120.7392,121.3685,120.2047,121.2478,40570.0
2018-08-15 09:40:00,140.63,140.88,140.53,140.54,12668.0,121.2306,121.4461,121.1444,121.153,12668.0
2018-08-15 09:50:00,140.56,140.58,140.13,140.13,11743.0,121.1702,121.1875,120.7996,120.7996,11743.0
2018-08-15 10:00:00,140.1,140.16,139.68,139.94,24288.0,120.7737,120.8254,120.4116,120.6358,24288.0
2018-08-15 10:10:00,139.89,140.34,139.83,140.13,42351.0,120.5927,120.9806,120.5409,120.7996,42351.0
2018-08-15 10:20:00,140.13,140.38,140.05,140.33,24893.0,120.7996,121.0151,120.7306,120.972,24893.0
2018-08-15 10:30:00,140.28,140.7,140.17,140.7,16295.0,120.9289,121.2909,120.834,121.2909,16295.0
2018-08-15 10:40:00,140.67,140.76,140.59,140.73,18168.0,121.2651,121.3427,121.1961,121.3168,18168.0
2018-08-15 10:50:00,140.7,140.83,140.48,140.76,57002.0,121.2909,121.403,121.1013,121.3427,57002.0
2018-08-15 11:00:00,140.79,140.96,140.71,140.91,29622.0,121.3685,121.5151,121.2996,121.472,29622.0
2018-08-15 11:10:00,140.91,140.93,140.39,140.42,49969.0,121.472,121.4892,121.0237,121.0496,49969.0
2018-08-15 11:20:00,140.44,140.58,140.33,140.37,10939.0,121.0668,121.1875,120.972,121.0065,10939.0
2018-08-15 11:30:00,140.4,140.44,140.23,140.29,49012.0,121.0323,121.0668,120.8858,120.9375,49012.0
2018-08-15 11:40:00,140.27,140.27,140.11,140.2,8242.0,120.9202,120.9202,120.7823,120.8599,8242.0
2018-08-15 11:50:00,140.22,140.33,140.09,140.21,52478.0,120.8771,120.972,120.7651,120.8685,52478.0
2018-08-15 12:00:00,140.19,140.3,140.02,140.21,32980.0,120.8513,120.9461,120.7047,120.8685,32980.0
2018-08-15 12:10:00,140.25,140.3,140.12,140.24,26637.0,120.903,120.9461,120.7909,120.8944,26637.0
2018-08-15 12:20:00,140.28,140.98,140.22,140.61,74336.0,120.9289,121.5323,120.8771,121.2133,74336.0
2018-08-15 12:30:00,140.61,140.89,140.61,140.8,19173.0,121.2133,121.4547,121.2133,121.3771,19173.0
2018-08-15 12:40:00,140.82,140.87,140.44,140.51,20526.0,121.3944,121.4375,121.0668,121.1271,20526.0
2018-08-15 12:50:00,140.54,140.63,140.48,140.57,10131.0,121.153,121.2306,121.1013,121.1789,10131.0
2018-08-15 13:00:00,140.62,140.83,140.52,140.75,17472.0,121.222,121.403,121.1358,121.334,17472.0
2018-08-15 13:10:00,140.77,140.82,140.66,140.72,17661.0,121.3513,121.3944,121.2564,121.3082,17661.0
2018-08-15 13:20:00,140.72,140.73,140.54,140.57,14271.0,121.3082,121.3168,121.153,121.1789,14271.0
2018-08-15 13:30:00,140.59,140.59,140.27,140.4,19536.0,121.1961,121.1961,120.9202,121.0323,19536.0
2018-08-15 13:40:00,140.38,140.64,140.32,140.58,21952.0,121.0151,121.2392,120.9634,121.1875,21952.0
2018-08-15 13:50:00,140.53,140.55,140.38,140.47,20407.0,121.1444,121.1616,121.0151,121.0927,20407.0
2018-08-15 14:00:00,140.45,140.54,140.25,140.32,35229.0,121.0754,121.153,120.903,120.9634,35229.0
2018-08-15 14:10:00,140.29,140.43,140.26,140.41,46520.0,120.9375,121.0582,120.9116,121.0409,46520.0
2018-08-15 14:20:00,140.41,140.5,140.39,140.44,45666.0,121.0409,121.1185,121.0237,121.0668,45666.0
2018-08-15 14:30:00,140.46,140.69,140.41,140.61,22464.0,121.084,121.2823,121.0409,121.2133,22464.0
2018-08-15 14:40:00,140.64,140.71,140.51,140.69,42896.0,121.2392,121.2996,121.1271,121.2823,42896.0
2018-08-15 14:50:00,140.7,141.72,140.68,141.35,94908.0,121.2909,122.1702,121.2737,121.8513,94908.0
2018-08-15 15:00:00,141.29,141.51,141.24,141.33,48053.0,121.7995,121.9892,121.7564,121.834,48053.0
2018-08-15 15:10:00,141.35,141.35,141.03,141.13,35686.0,121.8513,121.8513,121.5754,121.6616,35686.0
2018-08-15 15:20:00,141.11,141.12,140.99,141.11,38004.0,121.6444,121.653,121.5409,121.6444,38004.0
2018-08-15 15:30:00,141.13,141.27,141.09,141.16,46567.0,121.6616,121.7823,121.6271,121.6875,46567.0
2018-08-15 15:40:00,141.16,141.31,141.09,141.2,60865.0,121.6875,121.8168,121.6271,121.722,60865.0
2018-08-15 15:50:00,141.18,141.35,141.06,141.26,138655.0,121.7047,121.8513,121.6013,121.7737,138655.0
2018-08-16 09:30:00,141.85,141.85,139.14,141.17,64893.0,122.2823,122.2823,119.9461,121.6961,64893.0
2018-08-16 09:40:00,141.18,141.35,140.88,140.98,26420.0,121.7047,121.8513,121.4461,121.5323,26420.0
2018-08-16 09:50:00,141.0,141.07,140.66,140.8,33709.0,121.5495,121.6099,121.2564,121.3771,33709.0
2018-08-16 10:00:00,140.81,140.94,140.75,140.85,40135.0,121.3858,121.4978,121.334,121.4202,40135.0
2018-08-16 10:10:00,140.88,140.93,140.54,140.61,38178.0,121.4461,121.4892,121.153,121.2133,38178.0
2018-08-16 10:20:00,140.66,140.75,140.57,140.74,22542.0,121.2564,121.334,121.1789,121.3254,22542.0
2018-08-16 10:30:00,140.74,140.92,140.7,140.7,76341.0,121.3254,121.4806,121.2909,121.2909,76341.0
2018-08-16 10:40:00,140.72,140.86,140.72,140.81,20864.0,121.3082,121.4289,121.3082,121.3858,20864.0
2018-08-16 10:50:00,140.79,140.82,140.66,140.78,28716.0,121.3685,121.3944,121.2564,121.3599,28716.0
2018-08-16 11:00:00,140.76,140.95,140.75,140.89,39764.0,121.3427,121.5064,121.334,121.4547,39764.0
2018-08-16 11:10:00,140.9,140.97,140.77,140.96,58899.0,121.4633,121.5237,121.3513,121.5151,58899.0
2018-08-16 11:20:00,140.95,141.14,140.85,141.08,47149.0,121.5064,121.6702,121.4202,121.6185,47149.0
2018-08-16 11:30:00,141.07,141.08,140.98,141.05,15601.0,121.6099,121.6185,121.5323,121.5927,15601.0
2018-08-16 11:40:00,141.05,141.12,140.98,141.0,18342.0,121.5927,121.653,121.5323,121.5495,18342.0
2018-08-16 11:50:00,140.99,141.05,140.88,141.01,38663.0,121.5409,121.5927,121.4461,121.5582,38663.0
2018-08-16 12:00:00,141.04,141.12,140.99,141.07,58252.0,121.584,121.653,121.5409,121.6099,58252.0
2018-08-16 12:10:00,141.07,141.44,141.06,141.37,13589.0,121.6099,121.9289,121.6013,121.8685,13589.0
2018-08-16 12:20:00,141.38,141.4,141.29,141.31,11951.0,121.8771,121.8944,121.7995,121.8168,11951.0
2018-08-16 12:30:00,141.28,141.28,141.07,141.12,12779.0,121.7909,121.7909,121.6099,121.653,12779.0
2018-08-16 12:40:00,141.11,141.12,141.02,141.04,63050.0,121.6444,121.653,121.5668,121.584,63050.0
2018-08-16 12:50:00,141.05,141.18,141.04,141.12,18018.0,121.5927,121.7047,121.584,121.653,18018.0
2018-08-16 13:00:00,141.1,141.19,141.1,141.19,25177.0,121.6358,121.7133,121.6358,121.7133,25177.0
2018-08-16 13:10:00,141.2,141.55,141.2,141.55,15943.0,121.722,122.0237,121.722,122.0237,15943.0
2018-08-16 13:20:00,141.54,141.72,141.51,141.55,18543.0,122.0151,122.1702,121.9892,122.0237,18543.0
2018-08-16 13:30:00,141.55,141.67,141.48,141.5,64930.0,122.0237,122.1271,121.9633,121.9806,64930.0
2018-08-16 13:40:00,141.48,141.48,141.3,141.33,10083.0,121.9633,121.9633,121.8082,121.834,10083.0
2018-08-16 13:50:00,141.32,141.36,141.21,141.24,11222.0,121.8254,121.8599,121.7306,121.7564,11222.0
2018-08-16 14:00:00,141.22,141.28,141.17,141.27,13425.0,121.7392,121.7909,121.6961,121.7823,13425.0
2018-08-16 14:10:00,141.27,141.3,141.23,141.29,39782.0,121.7823,121.8082,121.7478,121.7995,39782.0
2018-08-16 14:20:00,141.29,141.4,141.22,141.28,63656.0,121.7995,121.8944,121.7392,121.7909,63656.0
2018-08-16 14:30:00,141.27,141.32,141.11,141.32,12183.0,121.7823,121.8254,121.6444,121.8254,12183.0
2018-08-16 14:40:00,141.32,141.39,141.32,141.38,11218.0,121.8254,121.8857,121.8254,121.8771,11218.0
2018-08-16 14:50:00,141.37,141.37,141.27,141.32,11675.0,121.8685,121.8685,121.7823,121.8254,11675.0
2018-08-16 15:00:00,141.32,141.39,141.29,141.32,18307.0,121.8254,121.8857,121.7995,121.8254,18307.0
2018-08-16 15:10:00,141.3,141.38,141.29,141.29,14877.0,121.8082,121.8771,121.7995,121.7995,14877.0
2018-08-16 15:20:00,141.28,141.36,141.26,141.35,16866.0,121.7909,121.8599,121.7737,121.8513,16866.0
2018-08-16 15:30:00,141.35,141.36,141.24,141.25,15250.0,121.8513,121.8599,121.7564,121.7651,15250.0
2018-08-16 15:40:00,141.25,141.25,141.11,141.11,27286.0,121.7651,121.7651,121.6444,121.6444,27286.0
2018-08-16 15:50:00,141.1,141.26,141.03,141.24,110143.0,121.6358,121.7737,121.5754,121.7564,110143.0
2018-08-17 09:30:00,141.17,141.75,141.17,141.75,60357.0,121.6961,122.1961,121.6961,122.1961,60357.0
2018-08-17 09:40:00,141.69,141.77,141.16,141.17,38980.0,122.1444,122.2133,121.6875,121.6961,38980.0
2018-08-17 09:50:00,141.15,141.42,141.09,141.39,34773.0,121.6789,121.9116,121.6271,121.8857,34773.0
2018-08-17 10:00:00,141.37,141.4,141.08,141.09,31940.0,121.8685,121.8944,121.6185,121.6271,31940.0
2018-08-17 10:10:00,141.06,141.13,140.99,141.03,17289.0,121.6013,121.6616,121.5409,121.5754,17289.0
2018-08-17 10:20:00,141.04,141.67,141.01,141.54,8727.0,121.584,122.1271,121.5582,122.0151,8727.0
2018-08-17 10:30:00,141.54,141.71,141.54,141.58,7000.0,122.0151,122.1616,122.0151,122.0495,7000.0
2018-08-17 10:40:00,141.58,141.7,141.42,141.64,7520.0,122.0495,122.153,121.9116,122.1013,7520.0
2018-08-17 10:50:00,141.67,141.84,141.64,141.84,11429.0,122.1271,122.2737,122.1013,122.2737,11429.0
2018-08-17 11:00:00,141.81,141.81,141.62,141.71,11176.0,122.2478,122.2478,122.084,122.1616,11176.0
2018-08-17 11:10:00,141.71,141.93,141.67,141.93,10512.0,122.1616,122.3513,122.1271,122.3513,10512.0
2018-08-17 11:20:00,141.92,142.04,141.86,141.86,10958.0,122.3426,122.4461,122.2909,122.2909,10958.0
2018-08-17 11:30:00,141.87,141.92,141.7,141.81,11708.0,122.2995,122.3426,122.153,122.2478,11708.0
2018-08-17 11:40:00,141.8,141.95,141.8,141.84,13127.0,122.2392,122.3685,122.2392,122.2737,13127.0
2018-08-17 11:50:00,141.87,142.0,141.86,142.0,8160.0,122.2995,122.4116,122.2909,122.4116,8160.0
2018-08-17 12:00:00,141.98,142.12,141.95,142.06,12034.0,122.3944,122.515,122.3685,122.4633,12034.0
2018-08-17 12:10:00,142.08,142.13,141.95,142.02,18846.0,122.4806,122.5237,122.3685,122.4288,18846.0
2018-08-17 12:20:00,142.01,142.05,141.82,141.84,36022.0,122.4202,122.4547,122.2564,122.2737,36022.0
2018-08-17 12:30:00,141.83,141.87,141.77,141.84,35497.0,122.2651,122.2995,122.2133,122.2737,35497.0
2018-08-17 12:40:00,141.88,142.0,141.87,142.0,19445.0,122.3082,122.4116,122.2995,122.4116,19445.0
2018-08-17 12:50:00,142.04,142.13,142.03,142.08,13672.0,122.4461,122.5237,122.4375,122.4806,13672.0
2018-08-17 13:00:00,142.1,142.25,142.1,142.25,9830.0,122.4978,122.6271,122.4978,122.6271,9830.0
2018-08-17 13:10:00,142.24,142.31,142.2,142.26,6727.0,122.6185,122.6788,122.584,122.6357,6727.0
2018-08-17 13:20:00,142.24,142.39,142.24,142.29,8396.0,122.6185,122.7478,122.6185,122.6616,8396.0
2018-08-17 13:30:00,142.32,142.46,142.29,142.4,14189.0,122.6875,122.8081,122.6616,122.7564,14189.0
2018-08-17 13:40:00,142.43,142.52,142.4,142.45,38939.0,122.7823,122.8599,122.7564,122.7995,38939.0
2018-08-17 13:50:00,142.44,142.57,142.37,142.53,11300.0,122.7909,122.903,122.7306,122.8685,11300.0
2018-08-17 14:00:00,142.53,142.95,142.52,142.8,27722.0,122.8685,123.2306,122.8599,123.1012,27722.0
2018-08-17 14:10:00,142.8,142.81,142.6,142.79,45708.0,123.1012,123.1099,122.9288,123.0926,45708.0
2018-08-17 14:20:00,142.81,142.9,142.79,142.83,9273.0,123.1099,123.1874,123.0926,123.1271,9273.0
2018-08-17 14:30:00,142.86,142.9,142.56,142.6,30903.0,123.153,123.1874,122.8944,122.9288,30903.0
2018-08-17 14:40:00,142.6,142.64,142.37,142.47,73933.0,122.9288,122.9633,122.7306,122.8168,73933.0
2018-08-17 14:50:00,142.47,142.89,142.47,142.78,33915.0,122.8168,123.1788,122.8168,123.084,33915.0
2018-08-17 15:00:00,142.73,142.84,142.71,142.71,13131.0,123.0409,123.1357,123.0237,123.0237,13131.0
2018-08-17 15:10:00,142.69,142.74,142.59,142.68,21632.0,123.0064,123.0495,122.9202,122.9978,21632.0
2018-08-17 15:20:00,142.68,142.74,142.57,142.61,25786.0,122.9978,123.0495,122.903,122.9375,25786.0
2018-08-17 15:30:00,142.63,142.81,142.59,142.71,48484.0,122.9547,123.1099,122.9202,123.0237,48484.0
2018-08-17 15:40:00,142.71,142.79,142.65,142.65,30670.0,123.0237,123.0926,122.9719,122.9719,30670.0
2018-08-17 15:50:00,142.65,142.92,142.52,142.54,228731.0,122.9719,123.2047,122.8599,122.8771,228731.0
2018-08-20 09:30:00,142.82,142.87,142.49,142.62,18607.0,123.1185,123.1616,122.834,122.9461,18607.0
2018-08-20 09:40:00,142.71,142.72,142.1,142.34,39886.0,123.0237,123.0323,122.4978,122.7047,39886.0
2018-08-20 09:50:00,142.33,142.51,142.15,142.44,26368.0,122.6961,122.8512,122.5409,122.7909,26368.0
2018-08-20 10:00:00,142.46,142.63,142.44,142.55,17334.0,122.8081,122.9547,122.7909,122.8857,17334.0
2018-08-20 10:10:00,142.53,142.65,142.33,142.58,31522.0,122.8685,122.9719,122.6961,122.9116,31522.0
2018-08-20 10:20:00,142.52,142.56,142.32,142.34,17582.0,122.8599,122.8944,122.6875,122.7047,17582.0
2018-08-20 10:30:00,142.34,142.63,142.33,142.39,17970.0,122.7047,122.9547,122.6961,122.7478,17970.0
2018-08-20 10:40:00,142.34,142.51,142.2,142.46,30912.0,122.7047,122.8512,122.584,122.8081,30912.0
2018-08-20 10:50:00,142.44,142.44,142.2,142.3,9579.0,122.7909,122.7909,122.584,122.6702,9579.0
2018-08-20 11:00:00,142.3,142.54,142.19,142.5,21800.0,122.6702,122.8771,122.5754,122.8426,21800.0
2018-08-20 11:10:00,142.47,142.52,142.38,142.49,30910.0,122.8168,122.8599,122.7392,122.834,30910.0
2018-08-20 11:20:00,142.47,142.48,142.36,142.4,9720.0,122.8168,122.8254,122.7219,122.7564,9720.0
2018-08-20 11:30:00,142.38,142.52,142.38,142.49,30207.0,122.7392,122.8599,122.7392,122.834,30207.0
2018-08-20 11:40:00,142.49,142.54,142.37,142.52,16703.0,122.834,122.8771,122.7306,122.8599,16703.0
2018-08-20 11:50:00,142.52,142.55,142.28,142.28,46408.0,122.8599,122.8857,122.653,122.653,46408.0
2018-08-20 12:00:00,142.33,142.45,142.3,142.37,9952.0,122.6961,122.7995,122.6702,122.7306,9952.0
2018-08-20 12:10:00,142.38,142.41,142.33,142.36,14258.0,122.7392,122.765,122.6961,122.7219,14258.0
2018-08-20 12:20:00,142.36,142.49,142.34,142.49,8025.0,122.7219,122.834,122.7047,122.834,8025.0
2018-08-20 12:30:00,142.5,142.64,142.49,142.53,31440.0,122.8426,122.9633,122.834,122.8685,31440.0
2018-08-20 12:40:00,142.54,142.55,142.47,142.51,31671.0,122.8771,122.8857,122.8168,122.8512,31671.0
2018-08-20 12:50:00,142.5,142.55,142.47,142.5,32665.0,122.8426,122.8857,122.8168,122.8426,32665.0
2018-08-20 13:00:00,142.51,142.65,142.44,142.56,46429.0,122.8512,122.9719,122.7909,122.8944,46429.0
2018-08-20 13:10:00,142.56,142.61,142.52,142.53,8205.0,122.8944,122.9375,122.8599,122.8685,8205.0
2018-08-20 13:20:00,142.56,142.63,142.55,142.55,33905.0,122.8944,122.9547,122.8857,122.8857,33905.0
2018-08-20 13:30:00,142.56,142.58,142.48,142.49,29640.0,122.8944,122.9116,122.8254,122.834,29640.0
2018-08-20 13:40:00,142.49,142.57,142.43,142.54,84600.0,122.834,122.903,122.7823,122.8771,84600.0
2018-08-20 13:50:00,142.52,142.57,142.47,142.52,30994.0,122.8599,122.903,122.8168,122.8599,30994.0
2018-08-20 14:00:00,142.52,142.56,142.48,142.51,15322.0,122.8599,122.8944,122.8254,122.8512,15322.0
2018-08-20 14:10:00,142.51,142.54,142.46,142.51,10448.0,122.8512,122.8771,122.8081,122.8512,10448.0
2018-08-20 14:20:00,142.52,142.54,142.48,142.5,10539.0,122.8599,122.8771,122.8254,122.8426,10539.0
2018-08-20 14:30:00,142.52,142.52,142.38,142.38,12122.0,122.8599,122.8599,122.7392,122.7392,12122.0
2018-08-20 14:40:00,142.38,142.47,142.35,142.44,11649.0,122.7392,122.8168,122.7133,122.7909,11649.0
2018-08-20 14:50:00,142.45,142.46,142.4,142.41,8999.0,122.7995,122.8081,122.7564,122.765,8999.0
2018-08-20 15:00:00,142.42,142.42,142.24,142.33,42125.0,122.7737,122.7737,122.6185,122.6961,42125.0
2018-08-20 15:10:00,142.34,142.42,142.3,142.4,15125.0,122.7047,122.7737,122.6702,122.7564,15125.0
2018-08-20 15:20:00,142.41,142.45,142.33,142.33,19776.0,122.765,122.7995,122.6961,122.6961,19776.0
2018-08-20 15:30:00,142.32,142.36,142.31,142.34,13462.0,122.6875,122.7219,122.6788,122.7047,13462.0
2018-08-20 15:40:00,142.33,142.35,142.24,142.25,55692.0,122.6961,122.7133,122.6185,122.6271,55692.0
2018-08-20 15:50:00,142.24,142.37,142.1,142.15,150742.0,122.6185,122.7306,122.4978,122.5409,150742.0
2018-08-21 09:30:00,142.85,143.28,142.63,143.22,37155.0,123.1443,123.515,122.9547,123.4633,37155.0
2018-08-21 09:40:00,143.2,143.41,143.14,143.3,16733.0,123.4461,123.6271,123.3943,123.5323,16733.0
2018-08-21 09:50:00,143.35,143.38,143.2,143.3,55424.0,123.5754,123.6012,123.4461,123.5323,55424.0
2018-08-21 10:00:00,143.28,143.36,143.2,143.28,50499.0,123.515,123.584,123.4461,123.515,50499.0
2018-08-21 10:10:00,143.32,143.34,142.98,142.98,19028.0,123.5495,123.5668,123.2564,123.2564,19028.0
2018-08-21 10:20:00,142.98,143.23,142.91,143.17,18715.0,123.2564,123.4719,123.1961,123.4202,18715.0
2018-08-21 10:30:00,143.15,143.29,143.09,143.22,13884.0,123.403,123.5237,123.3512,123.4633,13884.0
2018-08-21 10:40:00,143.18,143.2,143.04,143.04,8487.0,123.4288,123.4461,123.3081,123.3081,8487.0
2018-08-21 10:50:00,143.05,143.11,143.01,143.08,11261.0,123.3168,123.3685,123.2823,123.3426,11261.0
2018-08-21 11:00:00,143.09,143.31,143.07,143.17,38444.0,123.3512,123.5409,123.334,123.4202,38444.0
2018-08-21 11:10:00,143.15,143.2,143.01,143.05,17980.0,123.403,123.4461,123.2823,123.3168,17980.0
2018-08-21 11:20:00,143.02,143.03,142.85,143.0,53528.0,123.2909,123.2995,123.1443,123.2737,53528.0
2018-08-21 11:30:00,143.02,143.28,143.02,143.2,15025.0,123.2909,123.515,123.2909,123.4461,15025.0
2018-08-21 11:40:00,143.2,143.22,143.15,143.22,10169.0,123.4461,123.4633,123.403,123.4633,10169.0
2018-08-21 11:50:00,143.24,143.49,143.13,143.44,34672.0,123.4805,123.6961,123.3857,123.653,34672.0
2018-08-21 12:00:00,143.4,143.49,143.32,143.34,10849.0,123.6185,123.6961,123.5495,123.5668,10849.0
2018-08-21 12:10:00,143.32,143.37,143.3,143.32,4185.0,123.5495,123.5926,123.5323,123.5495,4185.0
2018-08-21 12:20:00,143.32,143.35,143.25,143.31,11910.0,123.5495,123.5754,123.4892,123.5409,11910.0
2018-08-21 12:30:00,143.34,143.39,143.27,143.33,14780.0,123.5668,123.6099,123.5064,123.5581,14780.0
2018-08-21 12:40:00,143.34,143.4,143.29,143.37,5432.0,123.5668,123.6185,123.5237,123.5926,5432.0
2018-08-21 12:50:00,143.38,143.42,143.33,143.41,25472.0,123.6012,123.6357,123.5581,123.6271,25472.0
2018-08-21 13:00:00,143.4,143.42,143.27,143.31,17501.0,123.6185,123.6357,123.5064,123.5409,17501.0
2018-08-21 13:10:00,143.29,143.4,143.28,143.38,12455.0,123.5237,123.6185,123.515,123.6012,12455.0
2018-08-21 13:20:00,143.35,143.38,143.25,143.26,10033.0,123.5754,123.6012,123.4892,123.4978,10033.0
2018-08-21 13:30:00,143.25,143.32,143.21,143.21,10064.0,123.4892,123.5495,123.4547,123.4547,10064.0
2018-08-21 13:40:00,143.21,143.21,143.05,143.05,10596.0,123.4547,123.4547,123.3168,123.3168,10596.0
2018-08-21 13:50:00,143.03,143.05,142.9,142.94,12146.0,123.2995,123.3168,123.1874,123.2219,12146.0
2018-08-21 14:00:00,142.94,142.99,142.89,142.98,14155.0,123.2219,123.265,123.1788,123.2564,14155.0
2018-08-21 14:10:00,142.99,143.09,142.97,143.02,20892.0,123.265,123.3512,123.2478,123.2909,20892.0
2018-08-21 14:20:00,143.02,143.04,142.98,143.0,12559.0,123.2909,123.3081,123.2564,123.2737,12559.0
2018-08-21 14:30:00,142.99,142.99,142.86,142.91,17006.0,123.265,123.265,123.153,123.1961,17006.0
2018-08-21 14:40:00,142.9,142.95,142.82,142.82,16323.0,123.1874,123.2306,123.1185,123.1185,16323.0
2018-08-21 14:50:00,142.85,142.93,142.76,142.91,59553.0,123.1443,123.2133,123.0668,123.1961,59553.0
2018-08-21 15:00:00,142.93,142.99,142.85,142.97,20176.0,123.2133,123.265,123.1443,123.2478,20176.0
2018-08-21 15:10:00,142.97,143.03,142.93,142.97,10226.0,123.2478,123.2995,123.2133,123.2478,10226.0
2018-08-21 15:20:00,142.97,143.12,142.94,143.03,40461.0,123.2478,123.3771,123.2219,123.2995,40461.0
2018-08-21 15:30:00,143.03,143.05,142.95,142.99,21618.0,123.2995,123.3168,123.2306,123.265,21618.0
2018-08-21 15:40:00,143.01,143.1,142.94,143.02,58588.0,123.2823,123.3599,123.2219,123.2909,58588.0
2018-08-21 15:50:00,143.02,143.2,142.95,143.03,126912.0,123.2909,123.4461,123.2306,123.2995,126912.0
2018-08-22 09:30:00,142.73,143.02,142.32,142.91,32051.0,123.0409,123.2909,122.6875,123.1961,32051.0
2018-08-22 09:40:00,142.84,142.97,142.73,142.76,27455.0,123.1357,123.2478,123.0409,123.0668,27455.0
2018-08-22 09:50:00,142.74,142.91,142.61,142.63,10351.0,123.0495,123.1961,122.9375,122.9547,10351.0
2018-08-22 10:00:00,142.64,142.68,142.37,142.46,8981.0,122.9633,122.9978,122.7306,122.8081,8981.0
2018-08-22 10:10:00,142.46,142.82,142.46,142.82,30510.0,122.8081,123.1185,122.8081,123.1185,30510.0
2018-08-22 10:20:00,142.82,142.83,142.59,142.59,5245.0,123.1185,123.1271,122.9202,122.9202,5245.0
2018-08-22 10:30:00,142.63,142.84,142.63,142.79,7454.0,122.9547,123.1357,122.9547,123.0926,7454.0
2018-08-22 10:40:00,142.77,143.02,142.68,143.02,44599.0,123.0754,123.2909,122.9978,123.2909,44599.0
2018-08-22 10:50:00,143.03,143.16,143.0,143.08,10454.0,123.2995,123.4116,123.2737,123.3426,10454.0
2018-08-22 11:00:00,143.07,143.32,143.06,143.28,15282.0,123.334,123.5495,123.3254,123.515,15282.0
2018-08-22 11:10:00,143.28,143.34,143.14,143.26,27286.0,123.515,123.5668,123.3943,123.4978,27286.0
2018-08-22 11:20:00,143.26,143.53,143.21,143.53,9896.0,123.4978,123.7305,123.4547,123.7305,9896.0
2018-08-22 11:30:00,143.52,143.62,143.39,143.51,40478.0,123.7219,123.8081,123.6099,123.7133,40478.0
2018-08-22 11:40:00,143.44,143.55,143.42,143.44,10567.0,123.653,123.7478,123.6357,123.653,10567.0
2018-08-22 11:50:00,143.48,143.52,143.39,143.46,9325.0,123.6874,123.7219,123.6099,123.6702,9325.0
2018-08-22 12:00:00,143.45,143.53,143.25,143.29,8373.0,123.6616,123.7305,123.4892,123.5237,8373.0
2018-08-22 12:10:00,143.28,143.29,143.19,143.21,4830.0,123.515,123.5237,123.4374,123.4547,4830.0
2018-08-22 12:20:00,143.22,143.29,143.21,143.25,26845.0,123.4633,123.5237,123.4547,123.4892,26845.0
2018-08-22 12:30:00,143.26,143.34,143.25,143.31,43642.0,123.4978,123.5668,123.4892,123.5409,43642.0
2018-08-22 12:40:00,143.31,143.53,143.31,143.51,8721.0,123.5409,123.7305,123.5409,123.7133,8721.0
2018-08-22 12:50:00,143.51,143.51,143.32,143.35,8088.0,123.7133,123.7133,123.5495,123.5754,8088.0
2018-08-22 13:00:00,143.33,143.37,143.24,143.24,8797.0,123.5581,123.5926,123.4805,123.4805,8797.0
2018-08-22 13:10:00,143.24,143.25,143.17,143.22,5394.0,123.4805,123.4892,123.4202,123.4633,5394.0
2018-08-22 13:20:00,143.25,143.32,143.23,143.23,24962.0,123.4892,123.5495,123.4719,123.4719,24962.0
2018-08-22 13:30:00,143.23,143.37,143.23,143.31,6957.0,123.4719,123.5926,123.4719,123.5409,6957.0
2018-08-22 13:40:00,143.33,143.33,143.26,143.3,3632.0,123.5581,123.5581,123.4978,123.5323,3632.0
2018-08-22 13:50:00,143.31,143.34,143.27,143.32,5620.0,123.5409,123.5668,123.5064,123.5495,5620.0
2018-08-22 14:00:00,143.33,143.52,143.3,143.44,8736.0,123.5581,123.7219,123.5323,123.653,8736.0
2018-08-22 14:10:00,143.43,143.51,143.39,143.44,15097.0,123.6443,123.7133,123.6099,123.653,15097.0
2018-08-22 14:20:00,143.41,143.46,143.35,143.43,6040.0,123.6271,123.6702,123.5754,123.6443,6040.0
2018-08-22 14:30:00,143.44,143.44,143.34,143.37,13192.0,123.653,123.653,123.5668,123.5926,13192.0
2018-08-22 14:40:00,143.35,143.42,143.3,143.31,12616.0,123.5754,123.6357,123.5323,123.5409,12616.0
2018-08-22 14:50:00,143.33,143.35,143.27,143.35,19694.0,123.5581,123.5754,123.5064,123.5754,19694.0
2018-08-22 15:00:00,143.34,143.4,143.28,143.34,28217.0,123.5668,123.6185,123.515,123.5668,28217.0
2018-08-22 15:10:00,143.38,143.4,143.24,143.25,8739.0,123.6012,123.6185,123.4805,123.4892,8739.0
2018-08-22 15:20:00,143.26,143.28,143.21,143.28,11860.0,123.4978,123.515,123.4547,123.515,11860.0
2018-08-22 15:30:00,143.29,143.38,143.27,143.37,9783.0,123.5237,123.6012,123.5064,123.5926,9783.0
2018-08-22 15:40:00,143.36,143.38,143.29,143.34,24005.0,123.584,123.6012,123.5237,123.5668,24005.0
2018-08-22 15:50:00,143.35,143.47,143.29,143.3,64436.0,123.5754,123.6788,123.5237,123.5323,64436.0
2018-08-23 09:30:00,143.13,143.39,142.82,143.39,23626.0,123.3857,123.6099,123.1185,123.6099,23626.0
2018-08-23 09:40:00,143.49,143.8,143.48,143.66,9077.0,123.6961,123.9633,123.6874,123.8426,9077.0
2018-08-23 09:50:00,143.65,143.69,143.46,143.52,4427.0,123.834,123.8685,123.6702,123.7219,4427.0
2018-08-23 10:00:00,143.56,143.6,143.44,143.47,7405.0,123.7564,123.7909,123.653,123.6788,7405.0
2018-08-23 10:10:00,143.47,143.7,143.47,143.54,32469.0,123.6788,123.8771,123.6788,123.7392,32469.0
2018-08-23 10:20:00,143.52,143.79,143.52,143.79,14819.0,123.7219,123.9547,123.7219,123.9547,14819.0
2018-08-23 10:30:00,143.85,143.93,143.79,143.8,4596.0,124.0064,124.0754,123.9547,123.9633,4596.0
2018-08-23 10:40:00,143.83,143.83,143.72,143.79,3927.0,123.9892,123.9892,123.8943,123.9547,3927.0
2018-08-23 10:50:00,143.79,143.79,143.66,143.68,4924.0,123.9547,123.9547,123.8426,123.8599,4924.0
2018-08-23 11:00:00,143.66,143.72,143.55,143.62,8459.0,123.8426,123.8943,123.7478,123.8081,8459.0
2018-08-23 11:10:00,143.61,143.67,143.46,143.46,5987.0,123.7995,123.8512,123.6702,123.6702,5987.0
2018-08-23 11:20:00,143.36,143.53,143.36,143.42,5896.0,123.584,123.7305,123.584,123.6357,5896.0
2018-08-23 11:30:00,143.4,143.51,143.38,143.4,7707.0,123.6185,123.7133,123.6012,123.6185,7707.0
2018-08-23 11:40:00,143.37,143.5,143.34,143.43,4270.0,123.5926,123.7047,123.5668,123.6443,4270.0
2018-08-23 11:50:00,143.43,143.73,143.43,143.66,34338.0,123.6443,123.903,123.6443,123.8426,34338.0
2018-08-23 12:00:00,143.7,143.7,143.44,143.44,6604.0,123.8771,123.8771,123.653,123.653,6604.0
2018-08-23 12:10:00,143.45,143.75,143.42,143.75,68601.0,123.6616,123.9202,123.6357,123.9202,68601.0
2018-08-23 12:20:00,143.7,143.75,143.61,143.69,8187.0,123.8771,123.9202,123.7995,123.8685,8187.0
2018-08-23 12:30:00,143.68,143.72,143.64,143.69,2500.0,123.8599,123.8943,123.8254,123.8685,2500.0
2018-08-23 12:40:00,143.7,143.77,143.61,143.63,14099.0,123.8771,123.9374,123.7995,123.8167,14099.0
2018-08-23 12:50:00,143.64,143.64,143.52,143.55,37567.0,123.8254,123.8254,123.7219,123.7478,37567.0
2018-08-23 13:00:00,143.56,143.56,143.51,143.55,18027.0,123.7564,123.7564,123.7133,123.7478,18027.0
2018-08-23 13:10:00,143.53,143.54,143.47,143.53,6450.0,123.7305,123.7392,123.6788,123.7305,6450.0
2018-08-23 13:20:00,143.54,143.66,143.53,143.57,73864.0,123.7392,123.8426,123.7305,123.765,73864.0
2018-08-23 13:30:00,143.57,143.58,143.47,143.5,8989.0,123.765,123.7736,123.6788,123.7047,8989.0
2018-08-23 13:40:00,143.52,143.6,143.52,143.53,30279.0,123.7219,123.7909,123.7219,123.7305,30279.0
2018-08-23 13:50:00,143.56,143.57,143.5,143.53,7567.0,123.7564,123.765,123.7047,123.7305,7567.0
2018-08-23 14:00:00,143.53,143.67,143.53,143.61,12684.0,123.7305,123.8512,123.7305,123.7995,12684.0
2018-08-23 14:10:00,143.62,143.63,143.55,143.57,9506.0,123.8081,123.8167,123.7478,123.765,9506.0
2018-08-23 14:20:00,143.56,143.59,143.48,143.48,15221.0,123.7564,123.7823,123.6874,123.6874,15221.0
2018-08-23 14:30:00,143.49,143.52,143.42,143.42,7942.0,123.6961,123.7219,123.6357,123.6357,7942.0
2018-08-23 14:40:00,143.42,143.52,143.41,143.51,27198.0,123.6357,123.7219,123.6271,123.7133,27198.0
2018-08-23 14:50:00,143.5,143.54,143.46,143.52,66748.0,123.7047,123.7392,123.6702,123.7219,66748.0
2018-08-23 15:00:00,143.52,143.57,143.44,143.56,63517.0,123.7219,123.765,123.653,123.7564,63517.0
2018-08-23 15:10:00,143.56,143.63,143.53,143.54,28799.0,123.7564,123.8167,123.7305,123.7392,28799.0
2018-08-23 15:20:00,143.53,143.61,143.53,143.57,64342.0,123.7305,123.7995,123.7305,123.765,64342.0
2018-08-23 15:30:00,143.56,143.56,143.32,143.33,46547.0,123.7564,123.7564,123.5495,123.5581,46547.0
2018-08-23 15:40:00,143.32,143.34,143.16,143.27,50852.0,123.5495,123.5668,123.4116,123.5064,50852.0
2018-08-23 15:50:00,143.25,143.37,143.17,143.34,87232.0,123.4892,123.5926,123.4202,123.5668,87232.0
2018-08-24 09:30:00,143.79,143.86,143.31,143.33,20970.0,123.9547,124.015,123.5409,123.5581,20970.0
2018-08-24 09:40:00,143.39,143.39,142.94,142.94,14668.0,123.6099,123.6099,123.2219,123.2219,14668.0
2018-08-24 09:50:00,142.99,143.19,142.86,143.19,12122.0,123.265,123.4374,123.153,123.4374,12122.0
2018-08-24 10:00:00,143.18,143.36,143.14,143.16,9836.0,123.4288,123.584,123.3943,123.4116,9836.0
2018-08-24 10:10:00,143.16,143.28,143.14,143.17,38675.0,123.4116,123.515,123.3943,123.4202,38675.0
2018-08-24 10:20:00,143.2,143.31,143.16,143.31,7614.0,123.4461,123.5409,123.4116,123.5409,7614.0
2018-08-24 10:30:00,143.27,143.74,143.26,143.67,8323.0,123.5064,123.9116,123.4978,123.8512,8323.0
2018-08-24 10:40:00,143.72,143.91,143.7,143.87,10341.0,123.8943,124.0581,123.8771,124.0236,10341.0
2018-08-24 10:50:00,143.88,143.92,143.73,143.75,7794.0,124.0323,124.0667,123.903,123.9202,7794.0
2018-08-24 11:00:00,143.76,143.88,143.73,143.88,5648.0,123.9288,124.0323,123.903,124.0323,5648.0
2018-08-24 11:10:00,143.9,143.97,143.9,143.94,10331.0,124.0495,124.1098,124.0495,124.084,10331.0
2018-08-24 11:20:00,143.92,143.94,143.79,143.85,9341.0,124.0667,124.084,123.9547,124.0064,9341.0
2018-08-24 11:30:00,143.88,144.04,143.86,143.99,19087.0,124.0323,124.1702,124.015,124.1271,19087.0
2018-08-24 11:40:00,144.01,144.03,143.91,144.03,5302.0,124.1443,124.1616,124.0581,124.1616,5302.0
2018-08-24 11:50:00,143.99,144.03,143.93,143.99,6548.0,124.1271,124.1616,124.0754,124.1271,6548.0
2018-08-24 12:00:00,144.0,144.03,143.93,144.03,8333.0,124.1357,124.1616,124.0754,124.1616,8333.0
2018-08-24 12:10:00,144.0,144.02,143.79,143.86,8162.0,124.1357,124.1529,123.9547,124.015,8162.0
2018-08-24 12:20:00,143.85,143.89,143.75,143.89,8575.0,124.0064,124.0409,123.9202,124.0409,8575.0
2018-08-24 12:30:00,143.89,143.91,143.69,143.72,6055.0,124.0409,124.0581,123.8685,123.8943,6055.0
2018-08-24 12:40:00,143.71,143.87,143.71,143.85,9975.0,123.8857,124.0236,123.8857,124.0064,9975.0
2018-08-24 12:50:00,143.82,143.85,143.78,143.78,8587.0,123.9805,124.0064,123.9461,123.9461,8587.0
2018-08-24 13:00:00,143.8,143.82,143.73,143.73,33064.0,123.9633,123.9805,123.903,123.903,33064.0
2018-08-24 13:10:00,143.73,143.74,143.59,143.62,6078.0,123.903,123.9116,123.7823,123.8081,6078.0
2018-08-24 13:20:00,143.59,143.65,143.59,143.64,3877.0,123.7823,123.834,123.7823,123.8254,3877.0
2018-08-24 13:30:00,143.65,143.65,143.52,143.54,7414.0,123.834,123.834,123.7219,123.7392,7414.0
2018-08-24 13:40:00,143.52,143.59,143.43,143.59,6526.0,123.7219,123.7823,123.6443,123.7823,6526.0
2018-08-24 13:50:00,143.58,143.58,143.51,143.55,6291.0,123.7736,123.7736,123.7133,123.7478,6291.0
2018-08-24 14:00:00,143.54,143.58,143.48,143.58,21607.0,123.7392,123.7736,123.6874,123.7736,21607.0
2018-08-24 14:10:00,143.57,143.69,143.54,143.61,33323.0,123.765,123.8685,123.7392,123.7995,33323.0
2018-08-24 14:20:00,143.62,143.63,143.57,143.63,11393.0,123.8081,123.8167,123.765,123.8167,11393.0
2018-08-24 14:30:00,143.65,143.66,143.58,143.65,8062.0,123.834,123.8426,123.7736,123.834,8062.0
2018-08-24 14:40:00,143.65,143.78,143.64,143.71,32625.0,123.834,123.9461,123.8254,123.8857,32625.0
2018-08-24 14:50:00,143.72,143.81,143.72,143.73,10343.0,123.8943,123.9719,123.8943,123.903,10343.0
2018-08-24 15:00:00,143.73,143.77,143.61,143.61,23756.0,123.903,123.9374,123.7995,123.7995,23756.0
2018-08-24 15:10:00,143.61,143.64,143.57,143.62,15890.0,123.7995,123.8254,123.765,123.8081,15890.0
2018-08-24 15:20:00,143.61,143.62,143.47,143.52,22672.0,123.7995,123.8081,123.6788,123.7219,22672.0
2018-08-24 15:30:00,143.55,143.61,143.48,143.57,20612.0,123.7478,123.7995,123.6874,123.765,20612.0
2018-08-24 15:40:00,143.58,143.66,143.58,143.6,26511.0,123.7736,123.8426,123.7736,123.7909,26511.0
2018-08-24 15:50:00,143.61,143.77,143.55,143.57,85031.0,123.7995,123.9374,123.7478,123.765,85031.0
2018-08-27 09:30:00,144.33,144.33,143.32,143.38,20585.0,124.4202,124.4202,123.5495,123.6012,20585.0
2018-08-27 09:40:00,143.42,143.9,143.39,143.81,16203.0,123.6357,124.0495,123.6099,123.9719,16203.0
2018-08-27 09:50:00,143.75,143.8,143.38,143.5,12320.0,123.9202,123.9633,123.6012,123.7047,12320.0
2018-08-27 10:00:00,143.57,143.58,143.42,143.52,6385.0,123.765,123.7736,123.6357,123.7219,6385.0
2018-08-27 10:10:00,143.53,143.69,143.44,143.59,18108.0,123.7305,123.8685,123.653,123.7823,18108.0
2018-08-27 10:20:00,143.57,143.81,143.46,143.81,51739.0,123.765,123.9719,123.6702,123.9719,51739.0
2018-08-27 10:30:00,143.77,143.89,143.49,143.55,25799.0,123.9374,124.0409,123.6961,123.7478,25799.0
2018-08-27 10:40:00,143.57,143.62,143.25,143.25,20727.0,123.765,123.8081,123.4892,123.4892,20727.0
2018-08-27 10:50:00,143.25,143.45,143.2,143.39,49131.0,123.4892,123.6616,123.4461,123.6099,49131.0
2018-08-27 11:00:00,143.42,143.47,143.31,143.42,8693.0,123.6357,123.6788,123.5409,123.6357,8693.0
2018-08-27 11:10:00,143.43,143.81,143.34,143.75,17714.0,123.6443,123.9719,123.5668,123.9202,17714.0
2018-08-27 11:20:00,143.72,143.91,143.63,143.88,18442.0,123.8943,124.0581,123.8167,124.0323,18442.0
2018-08-27 11:30:00,143.89,144.01,143.67,143.67,21340.0,124.0409,124.1443,123.8512,123.8512,21340.0
2018-08-27 11:40:00,143.66,143.83,143.54,143.81,27774.0,123.8426,123.9892,123.7392,123.9719,27774.0
2018-08-27 11:50:00,143.81,143.83,143.49,143.62,26107.0,123.9719,123.9892,123.6961,123.8081,26107.0
2018-08-27 12:00:00,143.63,143.67,143.56,143.63,14315.0,123.8167,123.8512,123.7564,123.8167,14315.0
2018-08-27 12:10:00,143.66,143.7,143.57,143.66,14772.0,123.8426,123.8771,123.765,123.8426,14772.0
2018-08-27 12:20:00,143.68,143.78,143.65,143.78,7432.0,123.8599,123.9461,123.834,123.9461,7432.0
2018-08-27 12:30:00,143.77,143.91,143.74,143.89,15894.0,123.9374,124.0581,123.9116,124.0409,15894.0
2018-08-27 12:40:00,143.87,143.93,143.77,143.87,7560.0,124.0236,124.0754,123.9374,124.0236,7560.0
2018-08-27 12:50:00,143.86,143.91,143.73,143.79,38326.0,124.015,124.0581,123.903,123.9547,38326.0
2018-08-27 13:00:00,143.77,143.77,143.51,143.52,5783.0,123.9374,123.9374,123.7133,123.7219,5783.0
2018-08-27 13:10:00,143.47,143.52,143.45,143.47,4175.0,123.6788,123.7219,123.6616,123.6788,4175.0
2018-08-27 13:20:00,143.5,143.51,143.42,143.49,13318.0,123.7047,123.7133,123.6357,123.6961,13318.0
2018-08-27 13:30:00,143.5,143.55,143.41,143.48,7119.0,123.7047,123.7478,123.6271,123.6874,7119.0
2018-08-27 13:40:00,143.48,143.49,143.44,143.46,5109.0,123.6874,123.6961,123.653,123.6702,5109.0
2018-08-27 13:50:00,143.46,143.6,143.42,143.59,45426.0,123.6702,123.7909,123.6357,123.7823,45426.0
2018-08-27 14:00:00,143.61,143.66,143.57,143.59,14338.0,123.7995,123.8426,123.765,123.7823,14338.0
2018-08-27 14:10:00,143.61,143.68,143.58,143.67,30797.0,123.7995,123.8599,123.7736,123.8512,30797.0
2018-08-27 14:20:00,143.65,143.79,143.65,143.76,14544.0,123.834,123.9547,123.834,123.9288,14544.0
2018-08-27 14:30:00,143.78,143.82,143.68,143.69,13084.0,123.9461,123.9805,123.8599,123.8685,13084.0
2018-08-27 14:40:00,143.7,143.73,143.56,143.63,12958.0,123.8771,123.903,123.7564,123.8167,12958.0
2018-08-27 14:50:00,143.62,143.74,143.62,143.69,11718.0,123.8081,123.9116,123.8081,123.8685,11718.0
2018-08-27 15:00:00,143.69,143.7,143.63,143.63,13006.0,123.8685,123.8771,123.8167,123.8167,13006.0
2018-08-27 15:10:00,143.6,143.6,143.34,143.34,65626.0,123.7909,123.7909,123.5668,123.5668,65626.0
2018-08-27 15:20:00,143.34,143.55,143.32,143.47,33943.0,123.5668,123.7478,123.5495,123.6788,33943.0
2018-08-27 15:30:00,143.45,143.56,143.41,143.56,33580.0,123.6616,123.7564,123.6271,123.7564,33580.0
2018-08-27 15:40:00,143.56,143.6,143.48,143.6,36122.0,123.7564,123.7909,123.6874,123.7909,36122.0
2018-08-27 15:50:00,143.62,143.72,143.47,143.56,141598.0,123.8081,123.8943,123.6788,123.7564,141598.0
2018-08-28 09:30:00,143.76,144.28,143.55,143.93,52022.0,123.9288,124.3771,123.7478,124.0754,52022.0
2018-08-28 09:40:00,143.94,143.97,143.48,143.57,21783.0,124.084,124.1098,123.6874,123.765,21783.0
2018-08-28 09:50:00,143.6,143.85,143.52,143.53,14875.0,123.7909,124.0064,123.7219,123.7305,14875.0
2018-08-28 10:00:00,143.54,143.65,143.28,143.28,26848.0,123.7392,123.834,123.515,123.515,26848.0
2018-08-28 10:10:00,143.31,143.77,143.29,143.66,136965.0,123.5409,123.9374,123.5237,123.8426,136965.0
2018-08-28 10:20:00,143.67,144.01,143.64,143.7,135440.0,123.8512,124.1443,123.8254,123.8771,135440.0
2018-08-28 10:30:00,143.7,143.71,143.45,143.54,13310.0,123.8771,123.8857,123.6616,123.7392,13310.0
2018-08-28 10:40:00,143.55,143.55,143.28,143.29,18853.0,123.7478,123.7478,123.515,123.5237,18853.0
2018-08-28 10:50:00,143.3,143.5,143.3,143.5,28300.0,123.5323,123.7047,123.5323,123.7047,28300.0
2018-08-28 11:00:00,143.48,143.54,143.4,143.44,12376.0,123.6874,123.7392,123.6185,123.653,12376.0
2018-08-28 11:10:00,143.45,143.52,143.37,143.45,21385.0,123.6616,123.7219,123.5926,123.6616,21385.0
2018-08-28 11:20:00,143.44,143.66,143.44,143.62,12746.0,123.653,123.8426,123.653,123.8081,12746.0
2018-08-28 11:30:00,143.61,143.65,143.46,143.58,10306.0,123.7995,123.834,123.6702,123.7736,10306.0
2018-08-28 11:40:00,143.57,143.65,143.46,143.58,15759.0,123.765,123.834,123.6702,123.7736,15759.0
2018-08-28 11:50:00,143.56,143.6,143.49,143.55,8378.0,123.7564,123.7909,123.6961,123.7478,8378.0
2018-08-28 12:00:00,143.55,143.65,143.51,143.63,8981.0,123.7478,123.834,123.7133,123.8167,8981.0
2018-08-28 12:10:00,143.62,143.72,143.58,143.71,9749.0,123.8081,123.8943,123.7736,123.8857,9749.0
2018-08-28 12:20:00,143.73,143.75,143.7,143.74,7930.0,123.903,123.9202,123.8771,123.9116,7930.0
2018-08-28 12:30:00,143.72,143.77,143.53,143.59,36857.0,123.8943,123.9374,123.7305,123.7823,36857.0
2018-08-28 12:40:00,143.58,143.61,143.49,143.52,12606.0,123.7736,123.7995,123.6961,123.7219,12606.0
2018-08-28 12:50:00,143.53,143.69,143.53,143.57,36962.0,123.7305,123.8685,123.7305,123.765,36962.0
2018-08-28 13:00:00,143.56,143.75,143.56,143.74,21982.0,123.7564,123.9202,123.7564,123.9116,21982.0
2018-08-28 13:10:00,143.75,143.8,143.71,143.72,64369.0,123.9202,123.9633,123.8857,123.8943,64369.0
2018-08-28 13:20:00,143.74,143.79,143.65,143.7,11887.0,123.9116,123.9547,123.834,123.8771,11887.0
2018-08-28 13:30:00,143.7,143.7,143.54,143.65,24190.0,123.8771,123.8771,123.7392,123.834,24190.0
2018-08-28 13:40:00,143.65,143.68,143.6,143.66,7655.0,123.834,123.8599,123.7909,123.8426,7655.0
2018-08-28 13:50:00,143.66,143.68,143.59,143.61,21895.0,123.8426,123.8599,123.7823,123.7995,21895.0
2018-08-28 14:00:00,143.63,143.73,143.62,143.73,10750.0,123.8167,123.903,123.8081,123.903,10750.0
2018-08-28 14:10:00,143.74,143.82,143.73,143.76,10110.0,123.9116,123.9805,123.903,123.9288,10110.0
2018-08-28 14:20:00,143.75,143.78,143.7,143.74,8556.0,123.9202,123.9461,123.8771,123.9116,8556.0
2018-08-28 14:30:00,143.74,143.79,143.68,143.72,7860.0,123.9116,123.9547,123.8599,123.8943,7860.0
2018-08-28 14:40:00,143.71,143.76,143.7,143.74,7314.0,123.8857,123.9288,123.8771,123.9116,7314.0
2018-08-28 14:50:00,143.76,143.8,143.73,143.79,13480.0,123.9288,123.9633,123.903,123.9547,13480.0
2018-08-28 15:00:00,143.79,143.81,143.73,143.77,36239.0,123.9547,123.9719,123.903,123.9374,36239.0
2018-08-28 15:10:00,143.77,143.88,143.77,143.83,14236.0,123.9374,124.0323,123.9374,123.9892,14236.0
2018-08-28 15:20:00,143.81,143.82,143.74,143.8,10670.0,123.9719,123.9805,123.9116,123.9633,10670.0
2018-08-28 15:30:00,143.8,143.83,143.79,143.81,16292.0,123.9633,123.9892,123.9547,123.9719,16292.0
2018-08-28 15:40:00,143.81,143.81,143.66,143.69,43318.0,123.9719,123.9719,123.8426,123.8685,43318.0
2018-08-28 15:50:00,143.67,143.91,143.64,143.82,214148.0,123.8512,124.0581,123.8254,123.9805,214148.0
2018-08-29 09:30:00,144.45,144.97,143.87,144.27,45751.0,124.5236,124.9719,124.0236,124.3685,45751.0
2018-08-29 09:40:00,144.24,144.58,144.24,144.42,11855.0,124.3426,124.6357,124.3426,124.4978,11855.0
2018-08-29 09:50:00,144.42,144.92,144.42,144.78,17652.0,124.4978,124.9288,124.4978,124.8081,17652.0
2018-08-29 10:00:00,144.75,144.75,144.53,144.65,8693.0,124.7822,124.7822,124.5926,124.696,8693.0
2018-08-29 10:10:00,144.66,144.95,144.64,144.92,15381.0,124.7047,124.9547,124.6874,124.9288,15381.0
2018-08-29 10:20:00,144.93,145.15,144.86,145.15,24394.0,124.9374,125.1271,124.8771,125.1271,24394.0
2018-08-29 10:30:00,145.17,145.34,145.12,145.32,13626.0,125.1443,125.2909,125.1012,125.2736,13626.0
2018-08-29 10:40:00,145.34,145.59,145.31,145.56,14188.0,125.2909,125.5064,125.265,125.4805,14188.0
2018-08-29 10:50:00,145.53,145.57,145.31,145.46,23435.0,125.4547,125.4891,125.265,125.3943,23435.0
2018-08-29 11:00:00,145.44,145.45,145.27,145.3,13330.0,125.3771,125.3857,125.2305,125.2564,13330.0
2018-08-29 11:10:00,145.29,145.6,145.29,145.59,19266.0,125.2478,125.515,125.2478,125.5064,19266.0
2018-08-29 11:20:00,145.57,145.71,145.54,145.7,9710.0,125.4891,125.6098,125.4633,125.6012,9710.0
2018-08-29 11:30:00,145.7,145.87,145.63,145.63,14910.0,125.6012,125.7477,125.5409,125.5409,14910.0
2018-08-29 11:40:00,145.63,145.87,145.53,145.82,117604.0,125.5409,125.7477,125.4547,125.7046,117604.0
2018-08-29 11:50:00,145.82,145.95,145.78,145.95,28887.0,125.7046,125.8167,125.6702,125.8167,28887.0
2018-08-29 12:00:00,145.96,146.03,145.85,145.99,25198.0,125.8253,125.8857,125.7305,125.8512,25198.0
2018-08-29 12:10:00,145.99,146.01,145.83,145.86,10473.0,125.8512,125.8684,125.7133,125.7391,10473.0
2018-08-29 12:20:00,145.85,145.89,145.8,145.84,10123.0,125.7305,125.765,125.6874,125.7219,10123.0
2018-08-29 12:30:00,145.85,146.02,145.85,146.0,10629.0,125.7305,125.8771,125.7305,125.8598,10629.0
2018-08-29 12:40:00,146.0,146.09,145.99,146.06,13141.0,125.8598,125.9374,125.8512,125.9115,13141.0
2018-08-29 12:50:00,146.06,146.16,146.02,146.15,42379.0,125.9115,125.9977,125.8771,125.9891,42379.0
2018-08-29 13:00:00,146.15,146.32,146.15,146.21,60996.0,125.9891,126.1357,125.9891,126.0408,60996.0
2018-08-29 13:10:00,146.22,146.31,146.18,146.19,50510.0,126.0495,126.1271,126.015,126.0236,50510.0
2018-08-29 13:20:00,146.19,146.25,146.1,146.18,31776.0,126.0236,126.0753,125.946,126.015,31776.0
2018-08-29 13:30:00,146.2,146.33,146.17,146.28,21327.0,126.0322,126.1443,126.0064,126.1012,21327.0
2018-08-29 13:40:00,146.28,146.45,146.28,146.45,41862.0,126.1012,126.2477,126.1012,126.2477,41862.0
2018-08-29 13:50:00,146.44,146.44,146.29,146.33,26372.0,126.2391,126.2391,126.1098,126.1443,26372.0
2018-08-29 14:00:00,146.32,146.5,146.3,146.47,27891.0,126.1357,126.2908,126.1184,126.265,27891.0
2018-08-29 14:10:00,146.46,146.68,146.45,146.61,34621.0,126.2564,126.446,126.2477,126.3857,34621.0
2018-08-29 14:20:00,146.6,146.6,146.42,146.43,29156.0,126.377,126.377,126.2219,126.2305,29156.0
2018-08-29 14:30:00,146.44,146.56,146.42,146.53,27876.0,126.2391,126.3426,126.2219,126.3167,27876.0
2018-08-29 14:40:00,146.52,146.62,146.42,146.42,47754.0,126.3081,126.3943,126.2219,126.2219,47754.0
2018-08-29 14:50:00,146.43,146.47,146.18,146.19,26309.0,126.2305,126.265,126.015,126.0236,26309.0
2018-08-29 15:00:00,146.19,146.33,146.19,146.23,19907.0,126.0236,126.1443,126.0236,126.0581,19907.0
2018-08-29 15:10:00,146.23,146.3,146.14,146.28,28158.0,126.0581,126.1184,125.9805,126.1012,28158.0
2018-08-29 15:20:00,146.28,146.3,146.16,146.24,21991.0,126.1012,126.1184,125.9977,126.0667,21991.0
2018-08-29 15:30:00,146.24,146.36,146.19,146.36,45393.0,126.0667,126.1702,126.0236,126.1702,45393.0
2018-08-29 15:40:00,146.37,146.42,146.26,146.32,46418.0,126.1788,126.2219,126.0839,126.1357,46418.0
2018-08-29 15:50:00,146.32,146.47,146.18,146.33,178234.0,126.1357,126.265,126.015,126.1443,178234.0
2018-08-30 09:30:00,146.0,146.79,145.98,146.05,24813.0,125.8598,126.5408,125.8426,125.9029,24813.0
2018-08-30 09:40:00,146.08,146.41,145.96,146.1,13900.0,125.9288,126.2133,125.8253,125.946,13900.0
2018-08-30 09:50:00,146.0,146.23,145.79,145.79,14335.0,125.8598,126.0581,125.6788,125.6788,14335.0
2018-08-30 10:00:00,145.76,145.87,145.53,145.54,11813.0,125.6529,125.7477,125.4547,125.4633,11813.0
2018-08-30 10:10:00,145.52,146.14,145.45,146.14,27526.0,125.446,125.9805,125.3857,125.9805,27526.0
2018-08-30 10:20:00,146.12,146.41,146.05,146.41,92351.0,125.9633,126.2133,125.9029,126.2133,92351.0
2018-08-30 10:30:00,146.38,146.38,145.85,145.9,51471.0,126.1874,126.1874,125.7305,125.7736,51471.0
2018-08-30 10:40:00,145.9,145.94,145.63,145.74,45235.0,125.7736,125.8081,125.5409,125.6357,45235.0
2018-08-30 10:50:00,145.75,145.75,145.52,145.61,19447.0,125.6443,125.6443,125.446,125.5236,19447.0
2018-08-30 11:00:00,145.64,145.74,145.49,145.74,18201.0,125.5495,125.6357,125.4202,125.6357,18201.0
2018-08-30 11:10:00,145.74,146.08,145.72,145.93,27731.0,125.6357,125.9288,125.6184,125.7995,27731.0
2018-08-30 11:20:00,145.9,146.1,145.83,146.07,24723.0,125.7736,125.946,125.7133,125.9202,24723.0
2018-08-30 11:30:00,146.1,146.14,145.97,146.04,13963.0,125.946,125.9805,125.834,125.8943,13963.0
2018-08-30 11:40:00,146.04,146.14,145.98,146.03,12926.0,125.8943,125.9805,125.8426,125.8857,12926.0
2018-08-30 11:50:00,146.03,146.04,145.74,145.85,23853.0,125.8857,125.8943,125.6357,125.7305,23853.0
2018-08-30 12:00:00,145.87,145.91,145.82,145.83,8328.0,125.7477,125.7822,125.7046,125.7133,8328.0
2018-08-30 12:10:00,145.83,145.84,145.74,145.74,7683.0,125.7133,125.7219,125.6357,125.6357,7683.0
2018-08-30 12:20:00,145.74,145.81,145.72,145.74,5934.0,125.6357,125.696,125.6184,125.6357,5934.0
2018-08-30 12:30:00,145.75,145.89,145.73,145.88,12305.0,125.6443,125.765,125.6271,125.7564,12305.0
2018-08-30 12:40:00,145.89,145.9,145.68,145.76,14140.0,125.765,125.7736,125.584,125.6529,14140.0
2018-08-30 12:50:00,145.78,146.04,145.78,146.01,33520.0,125.6702,125.8943,125.6702,125.8684,33520.0
2018-08-30 13:00:00,146.04,146.05,145.91,145.98,13408.0,125.8943,125.9029,125.7822,125.8426,13408.0
2018-08-30 13:10:00,145.99,146.03,145.92,145.94,21185.0,125.8512,125.8857,125.7909,125.8081,21185.0
2018-08-30 13:20:00,145.94,146.03,145.9,145.99,24448.0,125.8081,125.8857,125.7736,125.8512,24448.0
2018-08-30 13:30:00,146.03,146.1,145.98,145.99,7493.0,125.8857,125.946,125.8426,125.8512,7493.0
2018-08-30 13:40:00,146.0,146.0,145.85,145.87,10433.0,125.8598,125.8598,125.7305,125.7477,10433.0
2018-08-30 13:50:00,145.87,145.9,145.82,145.86,10586.0,125.7477,125.7736,125.7046,125.7391,10586.0
2018-08-30 14:00:00,145.88,145.93,145.73,145.75,10440.0,125.7564,125.7995,125.6271,125.6443,10440.0
2018-08-30 14:10:00,145.76,145.81,145.46,145.48,32965.0,125.6529,125.696,125.3943,125.4115,32965.0
2018-08-30 14:20:00,145.49,145.69,145.39,145.48,13518.0,125.4202,125.5926,125.334,125.4115,13518.0
2018-08-30 14:30:00,145.52,145.58,145.44,145.52,19351.0,125.446,125.4978,125.3771,125.446,19351.0
2018-08-30 14:40:00,145.51,145.51,145.28,145.35,17196.0,125.4374,125.4374,125.2391,125.2995,17196.0
2018-08-30 14:50:00,145.32,145.34,145.13,145.13,24209.0,125.2736,125.2909,125.1098,125.1098,24209.0
2018-08-30 15:00:00,145.13,145.13,144.93,145.05,17703.0,125.1098,125.1098,124.9374,125.0409,17703.0
2018-08-30 15:10:00,145.04,145.16,144.96,145.02,16689.0,125.0322,125.1357,124.9633,125.015,16689.0
2018-08-30 15:20:00,145.04,145.17,144.97,145.15,22750.0,125.0322,125.1443,124.9719,125.1271,22750.0
2018-08-30 15:30:00,145.16,145.33,145.16,145.3,23067.0,125.1357,125.2822,125.1357,125.2564,23067.0
2018-08-30 15:40:00,145.31,145.42,145.26,145.32,25855.0,125.265,125.3598,125.2219,125.2736,25855.0
2018-08-30 15:50:00,145.35,145.57,145.29,145.49,106162.0,125.2995,125.4891,125.2478,125.4202,106162.0
2018-08-31 09:30:00,145.17,145.91,145.01,145.59,16138.0,125.1443,125.7822,125.0064,125.5064,16138.0
2018-08-31 09:40:00,145.5,145.71,145.28,145.29,5929.0,125.4288,125.6098,125.2391,125.2478,5929.0
2018-08-31 09:50:00,145.26,145.81,145.26,145.78,9144.0,125.2219,125.696,125.2219,125.6702,9144.0
2018-08-31 10:00:00,145.9,146.09,145.8,145.99,12188.0,125.7736,125.9374,125.6874,125.8512,12188.0
2018-08-31 10:10:00,146.02,146.04,145.93,145.93,6011.0,125.8771,125.8943,125.7995,125.7995,6011.0
2018-08-31 10:20:00,145.97,145.99,145.75,145.84,11802.0,125.834,125.8512,125.6443,125.7219,11802.0
2018-08-31 10:30:00,145.87,145.9,145.71,145.82,9993.0,125.7477,125.7736,125.6098,125.7046,9993.0
2018-08-31 10:40:00,145.82,145.86,145.69,145.74,6815.0,125.7046,125.7391,125.5926,125.6357,6815.0
2018-08-31 10:50:00,145.78,145.91,145.72,145.86,13360.0,125.6702,125.7822,125.6184,125.7391,13360.0
2018-08-31 11:00:00,145.87,146.06,145.87,145.99,13581.0,125.7477,125.9115,125.7477,125.8512,13581.0
2018-08-31 11:10:00,146.0,146.22,145.97,146.17,18240.0,125.8598,126.0495,125.834,126.0064,18240.0
2018-08-31 11:20:00,146.18,146.24,146.07,146.07,11425.0,126.015,126.0667,125.9202,125.9202,11425.0
2018-08-31 11:30:00,146.11,146.37,146.07,146.37,8604.0,125.9546,126.1788,125.9202,126.1788,8604.0
2018-08-31 11:40:00,146.31,146.37,146.15,146.21,15945.0,126.1271,126.1788,125.9891,126.0408,15945.0
2018-08-31 11:50:00,146.22,146.29,146.07,146.24,60166.0,126.0495,126.1098,125.9202,126.0667,60166.0
2018-08-31 12:00:00,146.2,146.34,146.13,146.34,69019.0,126.0322,126.1529,125.9719,126.1529,69019.0
2018-08-31 12:10:00,146.34,146.66,146.32,146.55,77938.0,126.1529,126.4288,126.1357,126.3339,77938.0
2018-08-31 12:20:00,146.54,146.55,146.17,146.26,27673.0,126.3253,126.3339,126.0064,126.0839,27673.0
2018-08-31 12:30:00,146.27,146.34,145.81,145.9,23181.0,126.0926,126.1529,125.696,125.7736,23181.0
2018-08-31 12:40:00,145.93,146.0,145.86,145.97,6923.0,125.7995,125.8598,125.7391,125.834,6923.0
2018-08-31 12:50:00,145.98,146.0,145.92,146.0,13333.0,125.8426,125.8598,125.7909,125.8598,13333.0
2018-08-31 13:00:00,145.98,146.0,145.9,145.98,5083.0,125.8426,125.8598,125.7736,125.8426,5083.0
2018-08-31 13:10:00,145.99,146.09,145.97,146.03,5350.0,125.8512,125.9374,125.834,125.8857,5350.0
2018-08-31 13:20:00,146.04,146.17,146.01,146.13,3827.0,125.8943,126.0064,125.8684,125.9719,3827.0
2018-08-31 13:30:00,146.15,146.25,146.1,146.22,7849.0,125.9891,126.0753,125.946,126.0495,7849.0
2018-08-31 13:40:00,146.21,146.34,146.19,146.33,6692.0,126.0408,126.1529,126.0236,126.1443,6692.0
2018-08-31 13:50:00,146.32,146.38,146.25,146.31,7556.0,126.1357,126.1874,126.0753,126.1271,7556.0
2018-08-31 14:00:00,146.31,146.31,146.17,146.21,6032.0,126.1271,126.1271,126.0064,126.0408,6032.0
2018-08-31 14:10:00,146.21,146.23,146.17,146.2,8853.0,126.0408,126.0581,126.0064,126.0322,8853.0
2018-08-31 14:20:00,146.19,146.24,146.13,146.19,7778.0,126.0236,126.0667,125.9719,126.0236,7778.0
2018-08-31 14:30:00,146.2,146.33,146.14,146.33,8435.0,126.0322,126.1443,125.9805,126.1443,8435.0
2018-08-31 14:40:00,146.33,146.45,146.33,146.43,16946.0,126.1443,126.2477,126.1443,126.2305,16946.0
2018-08-31 14:50:00,146.42,146.48,146.3,146.33,10924.0,126.2219,126.2736,126.1184,126.1443,10924.0
2018-08-31 15:00:00,146.3,146.49,146.3,146.42,11039.0,126.1184,126.2822,126.1184,126.2219,11039.0
2018-08-31 15:10:00,146.42,146.48,146.39,146.47,11570.0,126.2219,126.2736,126.196,126.265,11570.0
2018-08-31 15:20:00,146.47,146.47,146.23,146.3,13406.0,126.265,126.265,126.0581,126.1184,13406.0
2018-08-31 15:30:00,146.31,146.54,146.31,146.45,15316.0,126.1271,126.3253,126.1271,126.2477,15316.0
2018-08-31 15:40:00,146.44,146.63,146.44,146.53,22746.0,126.2391,126.4029,126.2391,126.3167,22746.0
2018-08-31 15:50:00,146.56,146.96,146.56,146.75,221833.0,126.3426,126.6874,126.3426,126.5064,221833.0
2018-09-04 09:30:00,144.35,145.62,144.34,144.87,107881.0,124.4374,125.5322,124.4288,124.8857,107881.0
2018-09-04 09:40:00,144.87,144.97,144.19,144.77,60351.0,124.8857,124.9719,124.2995,124.7995,60351.0
2018-09-04 09:50:00,144.77,144.98,144.68,144.92,67016.0,124.7995,124.9805,124.7219,124.9288,67016.0
2018-09-04 10:00:00,144.93,145.68,144.93,145.6,41157.0,124.9374,125.584,124.9374,125.515,41157.0
2018-09-04 10:10:00,145.6,145.61,145.26,145.33,32104.0,125.515,125.5236,125.2219,125.2822,32104.0
2018-09-04 10:20:00,145.32,145.56,145.32,145.43,25527.0,125.2736,125.4805,125.2736,125.3684,25527.0
2018-09-04 10:30:00,145.4,145.7,145.33,145.6,19416.0,125.3426,125.6012,125.2822,125.515,19416.0
2018-09-04 10:40:00,145.64,145.89,145.52,145.89,18097.0,125.5495,125.765,125.446,125.765,18097.0
2018-09-04 10:50:00,145.9,146.11,145.85,146.0,28919.0,125.7736,125.9546,125.7305,125.8598,28919.0
2018-09-04 11:00:00,145.99,146.05,145.87,146.0,21208.0,125.8512,125.9029,125.7477,125.8598,21208.0
2018-09-04 11:10:00,146.02,146.1,145.9,146.04,35097.0,125.8771,125.946,125.7736,125.8943,35097.0
2018-09-04 11:20:00,146.06,146.14,145.89,145.94,21417.0,125.9115,125.9805,125.765,125.8081,21417.0
2018-09-04 11:30:00,145.94,146.1,145.9,146.03,20726.0,125.8081,125.946,125.7736,125.8857,20726.0
2018-09-04 11:40:00,146.02,146.03,145.72,145.72,14329.0,125.8771,125.8857,125.6184,125.6184,14329.0
2018-09-04 11:50:00,145.74,145.76,145.52,145.52,18785.0,125.6357,125.6529,125.446,125.446,18785.0
2018-09-04 12:00:00,145.56,145.58,145.38,145.39,22822.0,125.4805,125.4978,125.3253,125.334,22822.0
2018-09-04 12:10:00,145.39,145.77,145.36,145.69,16625.0,125.334,125.6615,125.3081,125.5926,16625.0
2018-09-04 12:20:00,145.74,145.75,145.45,145.62,44155.0,125.6357,125.6443,125.3857,125.5322,44155.0
2018-09-04 12:30:00,145.6,145.68,145.42,145.49,28403.0,125.515,125.584,125.3598,125.4202,28403.0
2018-09-04 12:40:00,145.5,145.72,145.49,145.67,19333.0,125.4288,125.6184,125.4202,125.5753,19333.0
2018-09-04 12:50:00,145.66,145.78,145.57,145.78,16902.0,125.5667,125.6702,125.4891,125.6702,16902.0
2018-09-04 13:00:00,145.8,145.89,145.7,145.87,15755.0,125.6874,125.765,125.6012,125.7477,15755.0
2018-09-04 13:10:00,145.88,145.99,145.8,145.82,16377.0,125.7564,125.8512,125.6874,125.7046,16377.0
2018-09-04 13:20:00,145.82,145.85,145.7,145.79,16237.0,125.7046,125.7305,125.6012,125.6788,16237.0
2018-09-04 13:30:00,145.77,145.78,145.44,145.44,24560.0,125.6615,125.6702,125.3771,125.3771,24560.0
2018-09-04 13:40:00,145.44,145.73,145.44,145.55,15835.0,125.3771,125.6271,125.3771,125.4719,15835.0
2018-09-04 13:50:00,145.59,145.71,145.53,145.64,17568.0,125.5064,125.6098,125.4547,125.5495,17568.0
2018-09-04 14:00:00,145.6,145.71,145.52,145.59,24910.0,125.515,125.6098,125.446,125.5064,24910.0
2018-09-04 14:10:00,145.59,145.73,145.55,145.72,15215.0,125.5064,125.6271,125.4719,125.6184,15215.0
2018-09-04 14:20:00,145.7,145.84,145.68,145.81,16974.0,125.6012,125.7219,125.584,125.696,16974.0
2018-09-04 14:30:00,145.8,145.92,145.77,145.92,12525.0,125.6874,125.7909,125.6615,125.7909,12525.0
2018-09-04 14:40:00,145.91,146.04,145.88,145.92,27846.0,125.7822,125.8943,125.7564,125.7909,27846.0
2018-09-04 14:50:00,145.89,146.1,145.89,146.0,20348.0,125.765,125.946,125.765,125.8598,20348.0
2018-09-04 15:00:00,145.99,146.05,145.91,145.97,29683.0,125.8512,125.9029,125.7822,125.834,29683.0
2018-09-04 15:10:00,145.98,146.02,145.82,145.86,48949.0,125.8426,125.8771,125.7046,125.7391,48949.0
2018-09-04 15:20:00,145.89,146.08,145.87,145.98,36958.0,125.765,125.9288,125.7477,125.8426,36958.0
2018-09-04 15:30:00,145.97,146.01,145.83,145.94,66085.0,125.834,125.8684,125.7133,125.8081,66085.0
2018-09-04 15:40:00,145.92,145.92,145.73,145.75,59115.0,125.7909,125.7909,125.6271,125.6443,59115.0
2018-09-04 15:50:00,145.76,145.89,145.7,145.81,188882.0,125.6529,125.765,125.6012,125.696,188882.0
2018-09-05 09:30:00,145.52,145.81,145.05,145.46,41922.0,125.446,125.696,125.0409,125.3943,41922.0
2018-09-05 09:40:00,145.5,145.76,145.36,145.66,16133.0,125.4288,125.6529,125.3081,125.5667,16133.0
2018-09-05 09:50:00,145.63,145.63,144.91,144.91,17780.0,125.5409,125.5409,124.9202,124.9202,17780.0
2018-09-05 10:00:00,144.92,145.09,144.81,144.95,12965.0,124.9288,125.0753,124.834,124.9547,12965.0
2018-09-05 10:10:00,144.97,145.01,144.64,144.65,17729.0,124.9719,125.0064,124.6874,124.696,17729.0
2018-09-05 10:20:00,144.62,144.65,144.45,144.64,15908.0,124.6702,124.696,124.5236,124.6874,15908.0
2018-09-05 10:30:00,144.66,144.67,144.43,144.52,41432.0,124.7047,124.7133,124.5064,124.584,41432.0
2018-09-05 10:40:00,144.52,144.98,144.49,144.91,14292.0,124.584,124.9805,124.5581,124.9202,14292.0
2018-09-05 10:50:00,144.89,145.03,144.77,144.78,12498.0,124.9029,125.0236,124.7995,124.8081,12498.0
2018-09-05 11:00:00,144.8,144.98,144.63,144.66,17115.0,124.8254,124.9805,124.6788,124.7047,17115.0
2018-09-05 11:10:00,144.64,144.8,144.55,144.8,24422.0,124.6874,124.8254,124.6098,124.8254,24422.0
2018-09-05 11:20:00,144.8,145.0,144.75,144.75,14098.0,124.8254,124.9978,124.7822,124.7822,14098.0
2018-09-05 11:30:00,144.81,145.01,144.75,145.01,9906.0,124.834,125.0064,124.7822,125.0064,9906.0
2018-09-05 11:40:00,145.02,145.05,144.87,145.04,31174.0,125.015,125.0409,124.8857,125.0322,31174.0
2018-09-05 11:50:00,145.06,145.39,145.06,145.39,19071.0,125.0495,125.334,125.0495,125.334,19071.0
2018-09-05 12:00:00,145.38,145.54,145.32,145.44,23347.0,125.3253,125.4633,125.2736,125.3771,23347.0
2018-09-05 12:10:00,145.45,145.65,145.36,145.65,37263.0,125.3857,125.5581,125.3081,125.5581,37263.0
2018-09-05 12:20:00,145.65,145.7,145.54,145.59,23067.0,125.5581,125.6012,125.4633,125.5064,23067.0
2018-09-05 12:30:00,145.6,145.81,145.6,145.74,12150.0,125.515,125.696,125.515,125.6357,12150.0
2018-09-05 12:40:00,145.73,145.75,145.65,145.72,12715.0,125.6271,125.6443,125.5581,125.6184,12715.0
2018-09-05 12:50:00,145.7,145.8,145.58,145.58,19823.0,125.6012,125.6874,125.4978,125.4978,19823.0
2018-09-05 13:00:00,145.58,145.8,145.58,145.8,11444.0,125.4978,125.6874,125.4978,125.6874,11444.0
2018-09-05 13:10:00,145.78,145.96,145.78,145.89,17048.0,125.6702,125.8253,125.6702,125.765,17048.0
2018-09-05 13:20:00,145.88,146.1,145.88,146.1,26840.0,125.7564,125.946,125.7564,125.946,26840.0
2018-09-05 13:30:00,146.13,146.3,146.13,146.24,15725.0,125.9719,126.1184,125.9719,126.0667,15725.0
2018-09-05 13:40:00,146.22,146.22,145.97,145.97,16267.0,126.0495,126.0495,125.834,125.834,16267.0
2018-09-05 13:50:00,145.96,146.07,145.94,146.07,14445.0,125.8253,125.9202,125.8081,125.9202,14445.0
2018-09-05 14:00:00,146.07,146.13,145.95,146.01,13979.0,125.9202,125.9719,125.8167,125.8684,13979.0
2018-09-05 14:10:00,146.04,146.05,145.91,145.98,16944.0,125.8943,125.9029,125.7822,125.8426,16944.0
2018-09-05 14:20:00,146.0,146.03,145.96,145.97,10584.0,125.8598,125.8857,125.8253,125.834,10584.0
2018-09-05 14:30:00,145.96,145.97,145.73,145.8,21354.0,125.8253,125.834,125.6271,125.6874,21354.0
2018-09-05 14:40:00,145.78,145.81,145.64,145.65,18388.0,125.6702,125.696,125.5495,125.5581,18388.0
2018-09-05 14:50:00,145.65,145.91,145.6,145.89,15060.0,125.5581,125.7822,125.515,125.765,15060.0
2018-09-05 15:00:00,145.9,146.0,145.85,145.9,19961.0,125.7736,125.8598,125.7305,125.7736,19961.0
2018-09-05 15:10:00,145.9,146.1,145.89,146.02,16802.0,125.7736,125.946,125.765,125.8771,16802.0
2018-09-05 15:20:00,146.02,146.11,145.83,145.86,18787.0,125.8771,125.9546,125.7133,125.7391,18787.0
2018-09-05 15:30:00,145.88,145.95,145.84,145.94,23774.0,125.7564,125.8167,125.7219,125.8081,23774.0
2018-09-05 15:40:00,145.93,146.0,145.78,145.78,39668.0,125.7995,125.8598,125.6702,125.6702,39668.0
2018-09-05 15:50:00,145.77,146.16,145.74,146.15,112446.0,125.6615,125.9977,125.6357,125.9891,112446.0
2018-09-06 09:30:00,145.78,146.12,145.01,145.71,33792.0,125.6702,125.9633,125.0064,125.6098,33792.0
2018-09-06 09:40:00,145.74,146.38,145.59,146.38,65892.0,125.6357,126.1874,125.5064,126.1874,65892.0
2018-09-06 09:50:00,146.37,146.74,146.36,146.7,15981.0,126.1788,126.4977,126.1702,126.4633,15981.0
2018-09-06 10:00:00,146.7,146.74,146.35,146.52,11250.0,126.4633,126.4977,126.1615,126.3081,11250.0
2018-09-06 10:10:00,146.51,146.52,146.05,146.18,18923.0,126.2995,126.3081,125.9029,126.015,18923.0
2018-09-06 10:20:00,146.14,146.27,146.01,146.26,16678.0,125.9805,126.0926,125.8684,126.0839,16678.0
2018-09-06 10:30:00,146.27,146.31,145.93,146.11,21631.0,126.0926,126.1271,125.7995,125.9546,21631.0
2018-09-06 10:40:00,146.11,146.35,146.09,146.13,16316.0,125.9546,126.1615,125.9374,125.9719,16316.0
2018-09-06 10:50:00,146.05,146.14,145.74,145.99,16338.0,125.9029,125.9805,125.6357,125.8512,16338.0
2018-09-06 11:00:00,146.03,146.08,145.72,145.86,11091.0,125.8857,125.9288,125.6184,125.7391,11091.0
2018-09-06 11:10:00,145.86,146.2,145.86,146.15,13479.0,125.7391,126.0322,125.7391,125.9891,13479.0
2018-09-06 11:20:00,146.1,146.47,146.02,146.38,11023.0,125.946,126.265,125.8771,126.1874,11023.0
2018-09-06 11:30:00,146.39,146.55,146.37,146.45,17762.0,126.196,126.3339,126.1788,126.2477,17762.0
2018-09-06 11:40:00,146.48,146.68,146.41,146.68,12792.0,126.2736,126.446,126.2133,126.446,12792.0
2018-09-06 11:50:00,146.66,146.78,146.53,146.73,12518.0,126.4288,126.5322,126.3167,126.4891,12518.0
2018-09-06 12:00:00,146.71,146.74,146.58,146.74,10347.0,126.4719,126.4977,126.3598,126.4977,10347.0
2018-09-06 12:10:00,146.74,146.74,146.59,146.6,8044.0,126.4977,126.4977,126.3684,126.377,8044.0
2018-09-06 12:20:00,146.63,146.83,146.59,146.83,15676.0,126.4029,126.5753,126.3684,126.5753,15676.0
2018-09-06 12:30:00,146.83,147.09,146.83,146.99,32428.0,126.5753,126.7995,126.5753,126.7132,32428.0
2018-09-06 12:40:00,146.97,147.14,146.97,146.98,10361.0,126.696,126.8426,126.696,126.7046,10361.0
2018-09-06 12:50:00,146.99,147.06,146.92,146.97,8024.0,126.7132,126.7736,126.6529,126.696,8024.0
2018-09-06 13:00:00,146.94,146.97,146.8,146.82,10442.0,126.6701,126.696,126.5495,126.5667,10442.0
2018-09-06 13:10:00,146.87,147.01,146.78,146.93,15154.0,126.6098,126.7305,126.5322,126.6615,15154.0
2018-09-06 13:20:00,146.93,147.06,146.93,147.01,10467.0,126.6615,126.7736,126.6615,126.7305,10467.0
2018-09-06 13:30:00,147.0,147.08,146.93,147.02,10393.0,126.7219,126.7908,126.6615,126.7391,10393.0
2018-09-06 13:40:00,146.97,147.11,146.94,146.97,12688.0,126.696,126.8167,126.6701,126.696,12688.0
2018-09-06 13:50:00,146.91,146.92,146.74,146.78,11786.0,126.6443,126.6529,126.4977,126.5322,11786.0
2018-09-06 14:00:00,146.81,146.98,146.68,146.79,11864.0,126.5581,126.7046,126.446,126.5408,11864.0
2018-09-06 14:10:00,146.83,146.97,146.8,146.89,9646.0,126.5753,126.696,126.5495,126.627,9646.0
2018-09-06 14:20:00,146.87,146.87,146.72,146.82,15303.0,126.6098,126.6098,126.4805,126.5667,15303.0
2018-09-06 14:30:00,146.83,147.05,146.83,146.92,14570.0,126.5753,126.765,126.5753,126.6529,14570.0
2018-09-06 14:40:00,146.89,147.03,146.86,146.94,13554.0,126.627,126.7477,126.6012,126.6701,13554.0
2018-09-06 14:50:00,146.93,146.94,146.79,146.8,15110.0,126.6615,126.6701,126.5408,126.5495,15110.0
2018-09-06 15:00:00,146.82,147.16,146.78,147.11,19721.0,126.5667,126.8598,126.5322,126.8167,19721.0
2018-09-06 15:10:00,147.11,147.18,146.98,146.98,17177.0,126.8167,126.877,126.7046,126.7046,17177.0
2018-09-06 15:20:00,146.97,147.28,146.97,147.28,19872.0,126.696,126.9632,126.696,126.9632,19872.0
2018-09-06 15:30:00,147.28,147.34,147.18,147.3,27417.0,126.9632,127.015,126.877,126.9805,27417.0
2018-09-06 15:40:00,147.29,147.33,147.15,147.18,38380.0,126.9719,127.0063,126.8512,126.877,38380.0
2018-09-06 15:50:00,147.17,147.32,147.1,147.29,120829.0,126.8684,126.9977,126.8081,126.9719,120829.0
2018-09-07 09:30:00,146.44,147.01,146.24,146.99,49393.0,126.2391,126.7305,126.0667,126.7132,49393.0
2018-09-07 09:40:00,146.99,147.28,146.75,147.22,122464.0,126.7132,126.9632,126.5064,126.9115,122464.0
2018-09-07 09:50:00,147.19,147.5,147.01,147.41,63076.0,126.8857,127.1529,126.7305,127.0753,63076.0
2018-09-07 10:00:00,147.4,147.44,147.23,147.4,20100.0,127.0667,127.1012,126.9201,127.0667,20100.0
2018-09-07 10:10:00,147.37,147.54,147.14,147.27,20075.0,127.0408,127.1874,126.8426,126.9546,20075.0
2018-09-07 10:20:00,147.28,147.45,147.25,147.32,14108.0,126.9632,127.1098,126.9374,126.9977,14108.0
2018-09-07 10:30:00,147.31,147.36,147.22,147.28,41281.0,126.9891,127.0322,126.9115,126.9632,41281.0
2018-09-07 10:40:00,147.3,147.71,147.26,147.64,17243.0,126.9805,127.3339,126.946,127.2736,17243.0
2018-09-07 10:50:00,147.65,147.73,147.52,147.53,9043.0,127.2822,127.3512,127.1701,127.1788,9043.0
2018-09-07 11:00:00,147.53,147.55,147.34,147.48,10652.0,127.1788,127.196,127.015,127.1357,10652.0
2018-09-07 11:10:00,147.45,147.56,147.4,147.44,12090.0,127.1098,127.2046,127.0667,127.1012,12090.0
2018-09-07 11:20:00,147.43,147.44,147.25,147.34,11645.0,127.0926,127.1012,126.9374,127.015,11645.0
2018-09-07 11:30:00,147.31,147.55,147.3,147.48,13220.0,126.9891,127.196,126.9805,127.1357,13220.0
2018-09-07 11:40:00,147.51,147.52,147.31,147.33,9922.0,127.1615,127.1701,126.9891,127.0063,9922.0
2018-09-07 11:50:00,147.31,147.34,147.12,147.26,66174.0,126.9891,127.015,126.8253,126.946,66174.0
2018-09-07 12:00:00,147.26,147.31,146.77,146.92,123065.0,126.946,126.9891,126.5236,126.6529,123065.0
2018-09-07 12:10:00,146.9,147.33,146.86,147.28,107413.0,126.6357,127.0063,126.6012,126.9632,107413.0
2018-09-07 12:20:00,147.25,147.33,147.11,147.26,46993.0,126.9374,127.0063,126.8167,126.946,46993.0
2018-09-07 12:30:00,147.26,147.44,147.12,147.28,17305.0,126.946,127.1012,126.8253,126.9632,17305.0
2018-09-07 12:40:00,147.21,147.57,147.06,147.54,15422.0,126.9029,127.2132,126.7736,127.1874,15422.0
2018-09-07 12:50:00,147.56,147.72,147.5,147.71,11885.0,127.2046,127.3425,127.1529,127.3339,11885.0
2018-09-07 13:00:00,147.69,147.7,147.35,147.35,16493.0,127.3167,127.3253,127.0236,127.0236,16493.0
2018-09-07 13:10:00,147.35,147.45,147.3,147.34,13916.0,127.0236,127.1098,126.9805,127.015,13916.0
2018-09-07 13:20:00,147.32,147.5,147.32,147.48,11773.0,126.9977,127.1529,126.9977,127.1357,11773.0
2018-09-07 13:30:00,147.48,147.53,147.28,147.29,20531.0,127.1357,127.1788,126.9632,126.9719,20531.0
2018-09-07 13:40:00,147.28,147.28,147.06,147.06,9786.0,126.9632,126.9632,126.7736,126.7736,9786.0
2018-09-07 13:50:00,147.06,147.16,146.93,146.96,7650.0,126.7736,126.8598,126.6615,126.6874,7650.0
2018-09-07 14:00:00,146.97,147.04,146.93,147.0,9174.0,126.696,126.7564,126.6615,126.7219,9174.0
2018-09-07 14:10:00,147.01,147.15,146.86,146.95,7605.0,126.7305,126.8512,126.6012,126.6788,7605.0
2018-09-07 14:20:00,146.91,147.02,146.87,147.0,12615.0,126.6443,126.7391,126.6098,126.7219,12615.0
2018-09-07 14:30:00,147.01,147.08,146.76,146.78,18350.0,126.7305,126.7908,126.515,126.5322,18350.0
2018-09-07 14:40:00,146.76,146.79,146.66,146.7,14717.0,126.515,126.5408,126.4288,126.4633,14717.0
2018-09-07 14:50:00,146.7,146.73,146.56,146.62,23669.0,126.4633,126.4891,126.3426,126.3943,23669.0
2018-09-07 15:00:00,146.63,146.71,146.54,146.55,13619.0,126.4029,126.4719,126.3253,126.3339,13619.0
2018-09-07 15:10:00,146.58,146.75,146.58,146.7,14917.0,126.3598,126.5064,126.3598,126.4633,14917.0
2018-09-07 15:20:00,146.7,146.9,146.68,146.89,28672.0,126.4633,126.6357,126.446,126.627,28672.0
2018-09-07 15:30:00,146.89,146.98,146.64,146.68,24808.0,126.627,126.7046,126.4115,126.446,24808.0
2018-09-07 15:40:00,146.66,146.73,146.56,146.65,32294.0,126.4288,126.4891,126.3426,126.4202,32294.0
2018-09-07 15:50:00,146.63,146.79,146.32,146.74,144285.0,126.4029,126.5408,126.1357,126.4977,144285.0
2018-09-10 09:30:00,147.43,147.57,147.06,147.18,23593.0,127.0926,127.2132,126.7736,126.877,23593.0
2018-09-10 09:40:00,147.18,147.29,146.89,147.15,10076.0,126.877,126.9719,126.627,126.8512,10076.0
2018-09-10 09:50:00,147.15,147.18,146.73,146.73,16164.0,126.8512,126.877,126.4891,126.4891,16164.0
2018-09-10 10:00:00,146.7,146.74,146.54,146.62,10807.0,126.4633,126.4977,126.3253,126.3943,10807.0
2018-09-10 10:10:00,146.65,146.7,146.54,146.65,6335.0,126.4202,126.4633,126.3253,126.4202,6335.0
2018-09-10 10:20:00,146.66,146.72,146.51,146.6,10729.0,126.4288,126.4805,126.2995,126.377,10729.0
2018-09-10 10:30:00,146.64,146.72,146.48,146.69,18637.0,126.4115,126.4805,126.2736,126.4546,18637.0
2018-09-10 10:40:00,146.69,146.69,146.52,146.57,16387.0,126.4546,126.4546,126.3081,126.3512,16387.0
2018-09-10 10:50:00,146.55,146.69,146.52,146.52,9269.0,126.3339,126.4546,126.3081,126.3081,9269.0
2018-09-10 11:00:00,146.51,146.78,146.43,146.78,7643.0,126.2995,126.5322,126.2305,126.5322,7643.0
2018-09-10 11:10:00,146.77,146.84,146.64,146.67,34554.0,126.5236,126.5839,126.4115,126.4374,34554.0
2018-09-10 11:20:00,146.68,146.97,146.64,146.83,16850.0,126.446,126.696,126.4115,126.5753,16850.0
2018-09-10 11:30:00,146.82,146.83,146.69,146.69,10999.0,126.5667,126.5753,126.4546,126.4546,10999.0
2018-09-10 11:40:00,146.73,146.83,146.64,146.83,7924.0,126.4891,126.5753,126.4115,126.5753,7924.0
2018-09-10 11:50:00,146.86,147.1,146.86,147.0,12644.0,126.6012,126.8081,126.6012,126.7219,12644.0
2018-09-10 12:00:00,147.0,147.0,146.88,146.9,18959.0,126.7219,126.7219,126.6184,126.6357,18959.0
2018-09-10 12:10:00,146.92,147.0,146.82,146.84,9259.0,126.6529,126.7219,126.5667,126.5839,9259.0
2018-09-10 12:20:00,146.84,146.9,146.78,146.81,6603.0,126.5839,126.6357,126.5322,126.5581,6603.0
2018-09-10 12:30:00,146.79,146.97,146.79,146.84,5434.0,126.5408,126.696,126.5408,126.5839,5434.0
2018-09-10 12:40:00,146.85,146.96,146.79,146.94,6475.0,126.5926,126.6874,126.5408,126.6701,6475.0
2018-09-10 12:50:00,146.91,146.95,146.86,146.87,19565.0,126.6443,126.6788,126.6012,126.6098,19565.0
2018-09-10 13:00:00,146.86,146.97,146.82,146.93,6923.0,126.6012,126.696,126.5667,126.6615,6923.0
2018-09-10 13:10:00,146.92,147.02,146.91,147.0,8866.0,126.6529,126.7391,126.6443,126.7219,8866.0
2018-09-10 13:20:00,147.0,147.11,147.0,147.04,7051.0,126.7219,126.8167,126.7219,126.7564,7051.0
2018-09-10 13:30:00,147.08,147.08,146.95,146.95,6386.0,126.7908,126.7908,126.6788,126.6788,6386.0
2018-09-10 13:40:00,146.93,147.01,146.86,146.91,7331.0,126.6615,126.7305,126.6012,126.6443,7331.0
2018-09-10 13:50:00,146.93,147.01,146.93,147.01,4208.0,126.6615,126.7305,126.6615,126.7305,4208.0
2018-09-10 14:00:00,147.07,147.08,146.98,147.03,27432.0,126.7822,126.7908,126.7046,126.7477,27432.0
2018-09-10 14:10:00,147.01,147.09,146.94,147.06,11944.0,126.7305,126.7995,126.6701,126.7736,11944.0
2018-09-10 14:20:00,147.04,147.12,147.01,147.04,7865.0,126.7564,126.8253,126.7305,126.7564,7865.0
2018-09-10 14:30:00,147.07,147.33,147.06,147.25,28252.0,126.7822,127.0063,126.7736,126.9374,28252.0
2018-09-10 14:40:00,147.22,147.3,147.19,147.25,4686.0,126.9115,126.9805,126.8857,126.9374,4686.0
2018-09-10 14:50:00,147.23,147.24,147.11,147.17,7366.0,126.9201,126.9288,126.8167,126.8684,7366.0
2018-09-10 15:00:00,147.18,147.23,147.13,147.21,6582.0,126.877,126.9201,126.8339,126.9029,6582.0
2018-09-10 15:10:00,147.19,147.24,147.12,147.14,10927.0,126.8857,126.9288,126.8253,126.8426,10927.0
2018-09-10 15:20:00,147.14,147.22,147.09,147.15,10619.0,126.8426,126.9115,126.7995,126.8512,10619.0
2018-09-10 15:30:00,147.15,147.19,147.12,147.19,11381.0,126.8512,126.8857,126.8253,126.8857,11381.0
2018-09-10 15:40:00,147.15,147.18,147.07,147.14,17220.0,126.8512,126.877,126.7822,126.8426,17220.0
2018-09-10 15:50:00,147.13,147.13,146.89,147.02,128227.0,126.8339,126.8339,126.627,126.7391,128227.0
2018-09-11 09:30:00,147.18,147.18,146.45,146.67,20361.0,126.877,126.877,126.2477,126.4374,20361.0
2018-09-11 09:40:00,146.73,146.96,146.61,146.77,18290.0,126.4891,126.6874,126.3857,126.5236,18290.0
2018-09-11 09:50:00,146.78,146.98,146.61,146.65,11466.0,126.5322,126.7046,126.3857,126.4202,11466.0
2018-09-11 10:00:00,146.54,146.75,146.44,146.6,12551.0,126.3253,126.5064,126.2391,126.377,12551.0
2018-09-11 10:10:00,146.57,146.66,146.55,146.55,10776.0,126.3512,126.4288,126.3339,126.3339,10776.0
2018-09-11 10:20:00,146.54,146.85,146.54,146.85,11123.0,126.3253,126.5926,126.3253,126.5926,11123.0
2018-09-11 10:30:00,146.85,146.89,146.73,146.82,7497.0,126.5926,126.627,126.4891,126.5667,7497.0
2018-09-11 10:40:00,146.82,146.91,146.66,146.71,9252.0,126.5667,126.6443,126.4288,126.4719,9252.0
2018-09-11 10:50:00,146.74,146.79,146.65,146.71,6888.0,126.4977,126.5408,126.4202,126.4719,6888.0
2018-09-11 11:00:00,146.76,146.96,146.73,146.92,7533.0,126.515,126.6874,126.4891,126.6529,7533.0
2018-09-11 11:10:00,146.94,146.95,146.67,146.69,11405.0,126.6701,126.6788,126.4374,126.4546,11405.0
2018-09-11 11:20:00,146.72,146.8,146.69,146.77,8687.0,126.4805,126.5495,126.4546,126.5236,8687.0
2018-09-11 11:30:00,146.78,146.84,146.74,146.81,8477.0,126.5322,126.5839,126.4977,126.5581,8477.0
2018-09-11 11:40:00,146.8,146.9,146.78,146.9,9965.0,126.5495,126.6357,126.5322,126.6357,9965.0
2018-09-11 11:50:00,146.91,147.32,146.91,147.32,31804.0,126.6443,126.9977,126.6443,126.9977,31804.0
2018-09-11 12:00:00,147.34,147.36,147.22,147.33,10487.0,127.015,127.0322,126.9115,127.0063,10487.0
2018-09-11 12:10:00,147.33,147.36,147.16,147.23,9813.0,127.0063,127.0322,126.8598,126.9201,9813.0
2018-09-11 12:20:00,147.17,147.26,147.17,147.21,4552.0,126.8684,126.946,126.8684,126.9029,4552.0
2018-09-11 12:30:00,147.24,147.31,147.2,147.3,6446.0,126.9288,126.9891,126.8943,126.9805,6446.0
2018-09-11 12:40:00,147.28,147.29,147.19,147.24,5948.0,126.9632,126.9719,126.8857,126.9288,5948.0
2018-09-11 12:50:00,147.26,147.4,147.26,147.4,5187.0,126.946,127.0667,126.946,127.0667,5187.0
2018-09-11 13:00:00,147.43,147.44,147.33,147.39,6434.0,127.0926,127.1012,127.0063,127.0581,6434.0
2018-09-11 13:10:00,147.41,147.45,147.35,147.38,5851.0,127.0753,127.1098,127.0236,127.0494,5851.0
2018-09-11 13:20:00,147.39,147.4,147.2,147.28,12757.0,127.0581,127.0667,126.8943,126.9632,12757.0
2018-09-11 13:30:00,147.26,147.29,147.21,147.22,5544.0,126.946,126.9719,126.9029,126.9115,5544.0
2018-09-11 13:40:00,147.25,147.25,147.12,147.21,6537.0,126.9374,126.9374,126.8253,126.9029,6537.0
2018-09-11 13:50:00,147.22,147.22,147.11,147.16,5464.0,126.9115,126.9115,126.8167,126.8598,5464.0
2018-09-11 14:00:00,147.16,147.22,147.09,147.2,6526.0,126.8598,126.9115,126.7995,126.8943,6526.0
2018-09-11 14:10:00,147.2,147.24,147.17,147.21,10639.0,126.8943,126.9288,126.8684,126.9029,10639.0
2018-09-11 14:20:00,147.19,147.28,147.19,147.26,9655.0,126.8857,126.9632,126.8857,126.946,9655.0
2018-09-11 14:30:00,147.27,147.31,147.24,147.25,13824.0,126.9546,126.9891,126.9288,126.9374,13824.0
2018-09-11 14:40:00,147.25,147.31,147.21,147.26,6945.0,126.9374,126.9891,126.9029,126.946,6945.0
2018-09-11 14:50:00,147.24,147.28,147.23,147.25,67651.0,126.9288,126.9632,126.9201,126.9374,67651.0
2018-09-11 15:00:00,147.27,147.32,147.26,147.29,17475.0,126.9546,126.9977,126.946,126.9719,17475.0
2018-09-11 15:10:00,147.32,147.38,147.28,147.34,22616.0,126.9977,127.0494,126.9632,127.015,22616.0
2018-09-11 15:20:00,147.36,147.36,147.23,147.28,8658.0,127.0322,127.0322,126.9201,126.9632,8658.0
2018-09-11 15:30:00,147.26,147.27,147.16,147.16,10173.0,126.946,126.9546,126.8598,126.8598,10173.0
2018-09-11 15:40:00,147.18,147.19,147.07,147.07,18067.0,126.877,126.8857,126.7822,126.7822,18067.0
2018-09-11 15:50:00,147.06,147.06,146.88,147.02,94970.0,126.7736,126.7736,126.6184,126.7391,94970.0
2018-09-12 09:30:00,146.99,147.28,146.78,147.14,27038.0,126.7132,126.9632,126.5322,126.8426,27038.0
2018-09-12 09:40:00,147.17,147.2,146.98,147.1,19926.0,126.8684,126.8943,126.7046,126.8081,19926.0
2018-09-12 09:50:00,147.12,147.25,147.02,147.15,19514.0,126.8253,126.9374,126.7391,126.8512,19514.0
2018-09-12 10:00:00,147.12,147.34,147.07,147.12,25860.0,126.8253,127.015,126.7822,126.8253,25860.0
2018-09-12 10:10:00,147.07,147.08,146.82,146.84,16730.0,126.7822,126.7908,126.5667,126.5839,16730.0
2018-09-12 10:20:00,146.81,146.93,146.68,146.78,24742.0,126.5581,126.6615,126.446,126.5322,24742.0
2018-09-12 10:30:00,146.82,146.82,146.51,146.66,15372.0,126.5667,126.5667,126.2995,126.4288,15372.0
2018-09-12 10:40:00,146.65,146.73,146.51,146.53,16977.0,126.4202,126.4891,126.2995,126.3167,16977.0
2018-09-12 10:50:00,146.51,146.77,146.48,146.7,15458.0,126.2995,126.5236,126.2736,126.4633,15458.0
2018-09-12 11:00:00,146.7,146.86,146.59,146.62,16366.0,126.4633,126.6012,126.3684,126.3943,16366.0
2018-09-12 11:10:00,146.64,147.17,146.63,147.0,20711.0,126.4115,126.8684,126.4029,126.7219,20711.0
2018-09-12 11:20:00,147.03,147.14,146.95,147.13,12261.0,126.7477,126.8426,126.6788,126.8339,12261.0
2018-09-12 11:30:00,147.19,147.32,147.14,147.15,18801.0,126.8857,126.9977,126.8426,126.8512,18801.0
2018-09-12 11:40:00,147.15,147.17,146.99,147.02,9542.0,126.8512,126.8684,126.7132,126.7391,9542.0
2018-09-12 11:50:00,147.0,147.0,146.75,146.8,15367.0,126.7219,126.7219,126.5064,126.5495,15367.0
2018-09-12 12:00:00,146.82,147.11,146.82,146.94,12604.0,126.5667,126.8167,126.5667,126.6701,12604.0
2018-09-12 12:10:00,146.93,147.03,146.89,147.0,11099.0,126.6615,126.7477,126.627,126.7219,11099.0
2018-09-12 12:20:00,147.01,147.16,147.01,147.12,7604.0,126.7305,126.8598,126.7305,126.8253,7604.0
2018-09-12 12:30:00,147.11,147.19,147.08,147.19,11164.0,126.8167,126.8857,126.7908,126.8857,11164.0
2018-09-12 12:40:00,147.19,147.25,147.13,147.21,11362.0,126.8857,126.9374,126.8339,126.9029,11362.0
2018-09-12 12:50:00,147.19,147.25,147.18,147.22,8558.0,126.8857,126.9374,126.877,126.9115,8558.0
2018-09-12 13:00:00,147.21,147.25,147.15,147.18,11636.0,126.9029,126.9374,126.8512,126.877,11636.0
2018-09-12 13:10:00,147.18,147.24,147.08,147.13,13355.0,126.877,126.9288,126.7908,126.8339,13355.0
2018-09-12 13:20:00,147.14,147.2,147.12,147.2,18018.0,126.8426,126.8943,126.8253,126.8943,18018.0
2018-09-12 13:30:00,147.2,147.21,147.03,147.05,26285.0,126.8943,126.9029,126.7477,126.765,26285.0
2018-09-12 13:40:00,147.05,147.09,146.91,146.94,27113.0,126.765,126.7995,126.6443,126.6701,27113.0
2018-09-12 13:50:00,146.95,146.96,146.85,146.94,9833.0,126.6788,126.6874,126.5926,126.6701,9833.0
2018-09-12 14:00:00,146.94,147.08,146.94,147.0,11274.0,126.6701,126.7908,126.6701,126.7219,11274.0
2018-09-12 14:10:00,147.02,147.07,147.0,147.06,12627.0,126.7391,126.7822,126.7219,126.7736,12627.0
2018-09-12 14:20:00,147.04,147.08,146.95,146.96,38537.0,126.7564,126.7908,126.6788,126.6874,38537.0
2018-09-12 14:30:00,146.99,147.0,146.83,146.9,27791.0,126.7132,126.7219,126.5753,126.6357,27791.0
2018-09-12 14:40:00,146.89,147.02,146.8,147.02,14460.0,126.627,126.7391,126.5495,126.7391,14460.0
2018-09-12 14:50:00,147.0,147.11,146.98,147.08,14723.0,126.7219,126.8167,126.7046,126.7908,14723.0
2018-09-12 15:00:00,147.07,147.22,147.07,147.21,17079.0,126.7822,126.9115,126.7822,126.9029,17079.0
2018-09-12 15:10:00,147.2,147.3,147.2,147.28,16137.0,126.8943,126.9805,126.8943,126.9632,16137.0
2018-09-12 15:20:00,147.27,147.32,147.26,147.29,14576.0,126.9546,126.9977,126.946,126.9719,14576.0
2018-09-12 15:30:00,147.3,147.37,147.27,147.35,26442.0,126.9805,127.0408,126.9546,127.0236,26442.0
2018-09-12 15:40:00,147.36,147.43,147.25,147.25,26520.0,127.0322,127.0926,126.9374,126.9374,26520.0
2018-09-12 15:50:00,147.25,147.37,147.13,147.13,89211.0,126.9374,127.0408,126.8339,126.8339,89211.0
2018-09-13 09:30:00,146.99,147.2,146.98,147.13,17165.0,127.3083,127.4902,127.2997,127.4296,17165.0
2018-09-13 09:40:00,147.09,147.42,147.0,147.3,10780.0,127.395,127.6808,127.317,127.5768,10780.0
2018-09-13 09:50:00,147.3,147.41,147.2,147.33,12100.0,127.5768,127.6721,127.4902,127.6028,12100.0
2018-09-13 10:00:00,147.29,147.3,147.13,147.25,13464.0,127.5682,127.5768,127.4296,127.5335,13464.0
2018-09-13 10:10:00,147.23,147.32,146.5,146.59,28965.0,127.5162,127.5942,126.884,126.9619,28965.0
2018-09-13 10:20:00,146.62,146.98,146.58,146.91,4765.0,126.9879,127.2997,126.9532,127.2391,4765.0
2018-09-13 10:30:00,146.93,146.96,146.73,146.73,11915.0,127.2564,127.2824,127.0832,127.0832,11915.0
2018-09-13 10:40:00,146.72,146.84,146.72,146.75,6118.0,127.0745,127.1784,127.0745,127.1005,6118.0
2018-09-13 10:50:00,146.72,146.82,146.66,146.75,8432.0,127.0745,127.1611,127.0225,127.1005,8432.0
2018-09-13 11:00:00,146.74,146.95,146.67,146.95,5941.0,127.0918,127.2737,127.0312,127.2737,5941.0
2018-09-13 11:10:00,146.95,147.04,146.93,146.94,8763.0,127.2737,127.3517,127.2564,127.265,8763.0
2018-09-13 11:20:00,146.99,146.99,146.79,146.79,7358.0,127.3083,127.3083,127.1351,127.1351,7358.0
2018-09-13 11:30:00,146.84,146.84,146.76,146.82,4650.0,127.1784,127.1784,127.1091,127.1611,4650.0
2018-09-13 11:40:00,146.8,146.85,146.73,146.83,6895.0,127.1438,127.1871,127.0832,127.1698,6895.0
2018-09-13 11:50:00,146.85,147.06,146.85,147.03,7067.0,127.1871,127.369,127.1871,127.343,7067.0
2018-09-13 12:00:00,147.07,147.13,146.94,146.99,5334.0,127.3776,127.4296,127.265,127.3083,5334.0
2018-09-13 12:10:00,147.0,147.01,146.95,146.99,5814.0,127.317,127.3257,127.2737,127.3083,5814.0
2018-09-13 12:20:00,147.0,147.01,146.92,146.92,3118.0,127.317,127.3257,127.2477,127.2477,3118.0
2018-09-13 12:30:00,146.92,146.93,146.84,146.84,16366.0,127.2477,127.2564,127.1784,127.1784,16366.0
2018-09-13 12:40:00,146.83,146.86,146.71,146.73,30742.0,127.1698,127.1958,127.0658,127.0832,30742.0
2018-09-13 12:50:00,146.73,146.78,146.66,146.7,28686.0,127.0832,127.1265,127.0225,127.0572,28686.0
2018-09-13 13:00:00,146.7,146.88,146.66,146.77,15939.0,127.0572,127.2131,127.0225,127.1178,15939.0
2018-09-13 13:10:00,146.73,146.81,146.73,146.8,3300.0,127.0832,127.1525,127.0832,127.1438,3300.0
2018-09-13 13:20:00,146.78,146.82,146.74,146.76,10783.0,127.1265,127.1611,127.0918,127.1091,10783.0
2018-09-13 13:30:00,146.81,146.83,146.74,146.8,5391.0,127.1525,127.1698,127.0918,127.1438,5391.0
2018-09-13 13:40:00,146.8,146.88,146.79,146.79,7195.0,127.1438,127.2131,127.1351,127.1351,7195.0
2018-09-13 13:50:00,146.79,146.83,146.76,146.8,4294.0,127.1351,127.1698,127.1091,127.1438,4294.0
2018-09-13 14:00:00,146.79,146.81,146.77,146.81,6766.0,127.1351,127.1525,127.1178,127.1525,6766.0
2018-09-13 14:10:00,146.82,146.82,146.63,146.67,14235.0,127.1611,127.1611,126.9966,127.0312,14235.0
2018-09-13 14:20:00,146.66,146.75,146.63,146.69,23930.0,127.0225,127.1005,126.9966,127.0485,23930.0
2018-09-13 14:30:00,146.71,146.75,146.62,146.74,25350.0,127.0658,127.1005,126.9879,127.0918,25350.0
2018-09-13 14:40:00,146.75,146.84,146.75,146.79,6062.0,127.1005,127.1784,127.1005,127.1351,6062.0
2018-09-13 14:50:00,146.83,146.9,146.78,146.9,12637.0,127.1698,127.2304,127.1265,127.2304,12637.0
2018-09-13 15:00:00,146.91,146.91,146.81,146.82,14867.0,127.2391,127.2391,127.1525,127.1611,14867.0
2018-09-13 15:10:00,146.82,146.86,146.74,146.74,21842.0,127.1611,127.1958,127.0918,127.0918,21842.0
2018-09-13 15:20:00,146.75,146.78,146.69,146.73,15279.0,127.1005,127.1265,127.0485,127.0832,15279.0
2018-09-13 15:30:00,146.71,146.73,146.63,146.64,17388.0,127.0658,127.0832,126.9966,127.0052,17388.0
2018-09-13 15:40:00,146.64,146.68,146.61,146.68,19782.0,127.0052,127.0399,126.9792,127.0399,19782.0
2018-09-13 15:50:00,146.68,146.96,146.68,146.91,101928.0,127.0399,127.2824,127.0399,127.2391,101928.0
2018-09-14 09:30:00,147.0,147.0,146.62,146.82,18451.0,127.317,127.317,126.9879,127.1611,18451.0
2018-09-14 09:40:00,146.93,146.93,146.82,146.89,15599.0,127.2564,127.2564,127.1611,127.2217,15599.0
2018-09-14 09:50:00,146.9,147.27,146.86,147.24,17552.0,127.2304,127.5509,127.1958,127.5249,17552.0
2018-09-14 10:00:00,147.27,147.31,147.14,147.24,46806.0,127.5509,127.5855,127.4383,127.5249,46806.0
2018-09-14 10:10:00,147.24,147.39,147.19,147.3,31177.0,127.5249,127.6548,127.4816,127.5768,31177.0
2018-09-14 10:20:00,147.32,147.38,147.27,147.37,11573.0,127.5942,127.6461,127.5509,127.6375,11573.0
2018-09-14 10:30:00,147.38,147.59,147.38,147.56,15144.0,127.6461,127.828,127.6461,127.802,15144.0
2018-09-14 10:40:00,147.58,147.62,147.37,147.4,11169.0,127.8193,127.854,127.6375,127.6635,11169.0
2018-09-14 10:50:00,147.37,147.48,147.27,147.47,10461.0,127.6375,127.7327,127.5509,127.7241,10461.0
2018-09-14 11:00:00,147.45,147.58,147.41,147.57,27070.0,127.7068,127.8193,127.6721,127.8107,27070.0
2018-09-14 11:10:00,147.58,147.59,147.42,147.46,12915.0,127.8193,127.828,127.6808,127.7154,12915.0
2018-09-14 11:20:00,147.44,147.69,147.41,147.64,13832.0,127.6981,127.9146,127.6721,127.8713,13832.0
2018-09-14 11:30:00,147.66,147.71,147.6,147.65,11280.0,127.8886,127.9319,127.8367,127.88,11280.0
2018-09-14 11:40:00,147.63,147.72,147.6,147.72,7258.0,127.8627,127.9406,127.8367,127.9406,7258.0
2018-09-14 11:50:00,147.71,147.94,147.69,147.94,19609.0,127.9319,128.1311,127.9146,128.1311,19609.0
2018-09-14 12:00:00,147.92,147.93,147.38,147.46,26422.0,128.1138,128.1225,127.6461,127.7154,26422.0
2018-09-14 12:10:00,147.46,147.59,147.36,147.45,7950.0,127.7154,127.828,127.6288,127.7068,7950.0
2018-09-14 12:20:00,147.48,147.48,147.27,147.38,7307.0,127.7327,127.7327,127.5509,127.6461,7307.0
2018-09-14 12:30:00,147.46,147.47,147.36,147.41,5446.0,127.7154,127.7241,127.6288,127.6721,5446.0
2018-09-14 12:40:00,147.41,147.53,147.3,147.5,12102.0,127.6721,127.776,127.5768,127.7501,12102.0
2018-09-14 12:50:00,147.48,147.51,147.41,147.46,6419.0,127.7327,127.7587,127.6721,127.7154,6419.0
2018-09-14 13:00:00,147.47,147.48,147.22,147.22,8989.0,127.7241,127.7327,127.5076,127.5076,8989.0
2018-09-14 13:10:00,147.21,147.23,147.09,147.19,7165.0,127.4989,127.5162,127.395,127.4816,7165.0
2018-09-14 13:20:00,147.23,147.33,147.18,147.33,7441.0,127.5162,127.6028,127.4729,127.6028,7441.0
2018-09-14 13:30:00,147.35,147.39,147.32,147.36,6099.0,127.6201,127.6548,127.5942,127.6288,6099.0
2018-09-14 13:40:00,147.37,147.43,147.36,147.4,8212.0,127.6375,127.6894,127.6288,127.6635,8212.0
2018-09-14 13:50:00,147.4,147.47,147.37,147.41,8523.0,127.6635,127.7241,127.6375,127.6721,8523.0
2018-09-14 14:00:00,147.4,147.49,147.39,147.43,6020.0,127.6635,127.7414,127.6548,127.6894,6020.0
2018-09-14 14:10:00,147.47,147.5,147.37,147.43,8753.0,127.7241,127.7501,127.6375,127.6894,8753.0
2018-09-14 14:20:00,147.44,147.54,147.41,147.49,16856.0,127.6981,127.7847,127.6721,127.7414,16856.0
2018-09-14 14:30:00,147.48,147.48,147.28,147.3,7279.0,127.7327,127.7327,127.5595,127.5768,7279.0
2018-09-14 14:40:00,147.32,147.36,147.25,147.29,7769.0,127.5942,127.6288,127.5335,127.5682,7769.0
2018-09-14 14:50:00,147.26,147.33,147.25,147.27,11055.0,127.5422,127.6028,127.5335,127.5509,11055.0
2018-09-14 15:00:00,147.26,147.29,147.24,147.25,11611.0,127.5422,127.5682,127.5249,127.5335,11611.0
2018-09-14 15:10:00,147.25,147.37,147.25,147.31,15081.0,127.5335,127.6375,127.5335,127.5855,15081.0
2018-09-14 15:20:00,147.28,147.29,147.2,147.2,10971.0,127.5595,127.5682,127.4902,127.4902,10971.0
2018-09-14 15:30:00,147.18,147.32,147.17,147.32,18585.0,127.4729,127.5942,127.4642,127.5942,18585.0
2018-09-14 15:40:00,147.33,147.44,147.3,147.43,20227.0,127.6028,127.6981,127.5768,127.6894,20227.0
2018-09-14 15:50:00,147.43,147.71,147.42,147.45,117727.0,127.6894,127.9319,127.6808,127.7068,117727.0
2018-09-17 09:30:00,147.68,148.3,147.36,147.56,44422.0,127.906,128.4429,127.6288,127.802,44422.0
2018-09-17 09:40:00,147.42,147.59,146.95,147.31,23427.0,127.6808,127.828,127.2737,127.5855,23427.0
2018-09-17 09:50:00,147.31,147.64,147.3,147.54,6867.0,127.5855,127.8713,127.5768,127.7847,6867.0
2018-09-17 10:00:00,147.62,147.72,147.4,147.53,13781.0,127.854,127.9406,127.6635,127.776,13781.0
2018-09-17 10:10:00,147.53,147.66,147.42,147.58,9635.0,127.776,127.8886,127.6808,127.8193,9635.0
2018-09-17 10:20:00,147.55,147.55,147.42,147.48,7326.0,127.7934,127.7934,127.6808,127.7327,7326.0
2018-09-17 10:30:00,147.47,147.48,147.29,147.41,9008.0,127.7241,127.7327,127.5682,127.6721,9008.0
2018-09-17 10:40:00,147.42,147.42,147.15,147.18,8052.0,127.6808,127.6808,127.4469,127.4729,8052.0
2018-09-17 10:50:00,147.17,147.17,146.92,146.93,7352.0,127.4642,127.4642,127.2477,127.2564,7352.0
2018-09-17 11:00:00,146.96,147.12,146.91,147.08,13404.0,127.2824,127.4209,127.2391,127.3863,13404.0
2018-09-17 11:10:00,147.1,147.11,146.9,146.91,6923.0,127.4036,127.4123,127.2304,127.2391,6923.0
2018-09-17 11:20:00,146.9,147.03,146.87,147.02,8726.0,127.2304,127.343,127.2044,127.3343,8726.0
2018-09-17 11:30:00,147.03,147.18,147.02,147.14,10747.0,127.343,127.4729,127.3343,127.4383,10747.0
2018-09-17 11:40:00,147.18,147.18,147.0,147.09,7492.0,127.4729,127.4729,127.317,127.395,7492.0
2018-09-17 11:50:00,147.1,147.16,147.03,147.05,7550.0,127.4036,127.4556,127.343,127.3603,7550.0
2018-09-17 12:00:00,147.07,147.36,147.05,147.19,16855.0,127.3776,127.6288,127.3603,127.4816,16855.0
2018-09-17 12:10:00,147.21,147.23,147.14,147.2,8330.0,127.4989,127.5162,127.4383,127.4902,8330.0
2018-09-17 12:20:00,147.14,147.23,147.07,147.17,4616.0,127.4383,127.5162,127.3776,127.4642,4616.0
2018-09-17 12:30:00,147.16,147.24,147.13,147.19,6076.0,127.4556,127.5249,127.4296,127.4816,6076.0
2018-09-17 12:40:00,147.19,147.24,147.1,147.22,8905.0,127.4816,127.5249,127.4036,127.5076,8905.0
2018-09-17 12:50:00,147.23,147.25,147.07,147.21,7884.0,127.5162,127.5335,127.3776,127.4989,7884.0
2018-09-17 13:00:00,147.22,147.25,147.19,147.21,4862.0,127.5076,127.5335,127.4816,127.4989,4862.0
2018-09-17 13:10:00,147.22,147.22,147.09,147.14,11226.0,127.5076,127.5076,127.395,127.4383,11226.0
2018-09-17 13:20:00,147.15,147.41,147.15,147.38,49437.0,127.4469,127.6721,127.4469,127.6461,49437.0
2018-09-17 13:30:00,147.38,147.38,147.16,147.31,141519.0,127.6461,127.6461,127.4556,127.5855,141519.0
2018-09-17 13:40:00,147.34,147.46,147.33,147.38,18267.0,127.6115,127.7154,127.6028,127.6461,18267.0
2018-09-17 13:50:00,147.36,147.53,147.33,147.36,15363.0,127.6288,127.776,127.6028,127.6288,15363.0
2018-09-17 14:00:00,147.34,147.36,147.23,147.25,8354.0,127.6115,127.6288,127.5162,127.5335,8354.0
2018-09-17 14:10:00,147.24,147.34,147.23,147.28,8062.0,127.5249,127.6115,127.5162,127.5595,8062.0
2018-09-17 14:20:00,147.29,147.34,147.28,147.3,7236.0,127.5682,127.6115,127.5595,127.5768,7236.0
2018-09-17 14:30:00,147.3,147.39,147.24,147.25,16037.0,127.5768,127.6548,127.5249,127.5335,16037.0
2018-09-17 14:40:00,147.24,147.26,147.17,147.22,11864.0,127.5249,127.5422,127.4642,127.5076,11864.0
2018-09-17 14:50:00,147.2,147.25,147.1,147.19,21371.0,127.4902,127.5335,127.4036,127.4816,21371.0
2018-09-17 15:00:00,147.18,147.22,147.08,147.12,19893.0,127.4729,127.5076,127.3863,127.4209,19893.0
2018-09-17 15:10:00,147.13,147.2,147.08,147.12,15782.0,127.4296,127.4902,127.3863,127.4209,15782.0
2018-09-17 15:20:00,147.08,147.14,147.02,147.08,16851.0,127.3863,127.4383,127.3343,127.3863,16851.0
2018-09-17 15:30:00,147.06,147.14,146.95,146.98,24667.0,127.369,127.4383,127.2737,127.2997,24667.0
2018-09-17 15:40:00,146.95,147.02,146.87,146.97,42142.0,127.2737,127.3343,127.2044,127.291,42142.0
2018-09-17 15:50:00,146.94,147.11,146.86,147.02,113160.0,127.265,127.4123,127.1958,127.3343,113160.0
2018-09-18 09:30:00,147.27,147.77,147.04,147.71,24679.0,127.5509,127.9839,127.3517,127.9319,24679.0
2018-09-18 09:40:00,147.76,148.1,147.49,147.53,25253.0,127.9752,128.2697,127.7414,127.776,25253.0
2018-09-18 09:50:00,147.53,148.06,147.53,147.95,15945.0,127.776,128.2351,127.776,128.1398,15945.0
2018-09-18 10:00:00,147.99,148.11,147.68,147.71,29757.0,128.1745,128.2784,127.906,127.9319,29757.0
2018-09-18 10:10:00,147.76,147.87,147.5,147.69,16020.0,127.9752,128.0705,127.7501,127.9146,16020.0
2018-09-18 10:20:00,147.74,147.85,147.64,147.67,24315.0,127.9579,128.0532,127.8713,127.8973,24315.0
2018-09-18 10:30:00,147.67,147.73,147.37,147.37,16600.0,127.8973,127.9493,127.6375,127.6375,16600.0
2018-09-18 10:40:00,147.37,147.6,147.21,147.46,14974.0,127.6375,127.8367,127.4989,127.7154,14974.0
2018-09-18 10:50:00,147.46,147.55,147.38,147.49,16544.0,127.7154,127.7934,127.6461,127.7414,16544.0
2018-09-18 11:00:00,147.49,147.58,147.3,147.44,17034.0,127.7414,127.8193,127.5768,127.6981,17034.0
2018-09-18 11:10:00,147.45,147.51,147.4,147.41,9154.0,127.7068,127.7587,127.6635,127.6721,9154.0
2018-09-18 11:20:00,147.41,147.51,147.36,147.5,17674.0,127.6721,127.7587,127.6288,127.7501,17674.0
2018-09-18 11:30:00,147.49,147.51,147.38,147.51,8928.0,127.7414,127.7587,127.6461,127.7587,8928.0
2018-09-18 11:40:00,147.51,147.6,147.49,147.58,7541.0,127.7587,127.8367,127.7414,127.8193,7541.0
2018-09-18 11:50:00,147.57,147.65,147.51,147.65,5719.0,127.8107,127.88,127.7587,127.88,5719.0
2018-09-18 12:00:00,147.65,147.87,147.65,147.79,17045.0,127.88,128.0705,127.88,128.0012,17045.0
2018-09-18 12:10:00,147.79,147.79,147.6,147.62,12254.0,128.0012,128.0012,127.8367,127.854,12254.0
2018-09-18 12:20:00,147.61,147.73,147.59,147.7,10426.0,127.8453,127.9493,127.828,127.9233,10426.0
2018-09-18 12:30:00,147.72,147.89,147.72,147.83,8974.0,127.9406,128.0878,127.9406,128.0359,8974.0
2018-09-18 12:40:00,147.82,147.82,147.64,147.64,12079.0,128.0272,128.0272,127.8713,127.8713,12079.0
2018-09-18 12:50:00,147.67,147.69,147.58,147.58,7869.0,127.8973,127.9146,127.8193,127.8193,7869.0
2018-09-18 13:00:00,147.59,147.68,147.59,147.64,9676.0,127.828,127.906,127.828,127.8713,9676.0
2018-09-18 13:10:00,147.64,147.67,147.58,147.63,7761.0,127.8713,127.8973,127.8193,127.8627,7761.0
2018-09-18 13:20:00,147.65,147.65,147.49,147.58,10091.0,127.88,127.88,127.7414,127.8193,10091.0
2018-09-18 13:30:00,147.6,147.6,147.48,147.57,12803.0,127.8367,127.8367,127.7327,127.8107,12803.0
2018-09-18 13:40:00,147.57,147.57,147.46,147.49,11379.0,127.8107,127.8107,127.7154,127.7414,11379.0
2018-09-18 13:50:00,147.51,147.7,147.46,147.67,14980.0,127.7587,127.9233,127.7154,127.8973,14980.0
2018-09-18 14:00:00,147.65,147.72,147.6,147.72,10823.0,127.88,127.9406,127.8367,127.9406,10823.0
2018-09-18 14:10:00,147.72,147.82,147.7,147.78,14673.0,127.9406,128.0272,127.9233,127.9926,14673.0
2018-09-18 14:20:00,147.79,147.9,147.72,147.88,12308.0,128.0012,128.0965,127.9406,128.0792,12308.0
2018-09-18 14:30:00,147.9,147.98,147.83,147.94,10967.0,128.0965,128.1658,128.0359,128.1311,10967.0
2018-09-18 14:40:00,147.95,148.01,147.92,147.98,9662.0,128.1398,128.1918,128.1138,128.1658,9662.0
2018-09-18 14:50:00,147.95,147.98,147.85,147.85,12883.0,128.1398,128.1658,128.0532,128.0532,12883.0
2018-09-18 15:00:00,147.86,147.92,147.82,147.87,12440.0,128.0619,128.1138,128.0272,128.0705,12440.0
2018-09-18 15:10:00,147.87,147.88,147.74,147.77,26178.0,128.0705,128.0792,127.9579,127.9839,26178.0
2018-09-18 15:20:00,147.78,147.89,147.78,147.82,22364.0,127.9926,128.0878,127.9926,128.0272,22364.0
2018-09-18 15:30:00,147.84,147.84,147.65,147.73,30075.0,128.0445,128.0445,127.88,127.9493,30075.0
2018-09-18 15:40:00,147.74,147.8,147.67,147.7,32871.0,127.9579,128.0099,127.8973,127.9233,32871.0
2018-09-18 15:50:00,147.7,147.7,147.49,147.56,132284.0,127.9233,127.9233,127.7414,127.802,132284.0
2018-09-19 09:30:00,147.7,147.96,147.28,147.28,14846.0,127.9233,128.1485,127.5595,127.5595,14846.0
2018-09-19 09:40:00,147.27,147.34,146.87,147.05,16497.0,127.5509,127.6115,127.2044,127.3603,16497.0
2018-09-19 09:50:00,147.05,147.32,146.96,147.16,9740.0,127.3603,127.5942,127.2824,127.4556,9740.0
2018-09-19 10:00:00,147.2,147.23,146.85,147.0,13994.0,127.4902,127.5162,127.1871,127.317,13994.0
2018-09-19 10:10:00,147.0,147.01,146.72,146.78,20925.0,127.317,127.3257,127.0745,127.1265,20925.0
2018-09-19 10:20:00,146.73,147.05,146.61,146.8,14936.0,127.0832,127.3603,126.9792,127.1438,14936.0
2018-09-19 10:30:00,146.82,146.93,146.72,146.72,15397.0,127.1611,127.2564,127.0745,127.0745,15397.0
2018-09-19 10:40:00,146.71,146.97,146.69,146.85,14503.0,127.0658,127.291,127.0485,127.1871,14503.0
2018-09-19 10:50:00,146.82,146.82,146.56,146.73,23581.0,127.1611,127.1611,126.9359,127.0832,23581.0
2018-09-19 11:00:00,146.72,147.4,146.69,147.4,26187.0,127.0745,127.6635,127.0485,127.6635,26187.0
2018-09-19 11:10:00,147.42,147.47,147.2,147.21,22780.0,127.6808,127.7241,127.4902,127.4989,22780.0
2018-09-19 11:20:00,147.2,147.28,147.11,147.16,20522.0,127.4902,127.5595,127.4123,127.4556,20522.0
2018-09-19 11:30:00,147.18,147.21,147.06,147.21,12605.0,127.4729,127.4989,127.369,127.4989,12605.0
2018-09-19 11:40:00,147.2,147.2,146.89,146.94,17686.0,127.4902,127.4902,127.2217,127.265,17686.0
2018-09-19 11:50:00,146.95,147.26,146.89,147.19,19057.0,127.2737,127.5422,127.2217,127.4816,19057.0
2018-09-19 12:00:00,147.22,147.24,147.08,147.08,10438.0,127.5076,127.5249,127.3863,127.3863,10438.0
2018-09-19 12:10:00,147.08,147.09,146.88,146.94,18681.0,127.3863,127.395,127.2131,127.265,18681.0
2018-09-19 12:20:00,146.96,147.06,146.88,146.88,9092.0,127.2824,127.369,127.2131,127.2131,9092.0
2018-09-19 12:30:00,146.86,146.92,146.71,146.71,10058.0,127.1958,127.2477,127.0658,127.0658,10058.0
2018-09-19 12:40:00,146.72,146.84,146.72,146.8,7176.0,127.0745,127.1784,127.0745,127.1438,7176.0
2018-09-19 12:50:00,146.81,146.89,146.79,146.86,12452.0,127.1525,127.2217,127.1351,127.1958,12452.0
2018-09-19 13:00:00,146.87,146.87,146.69,146.69,11989.0,127.2044,127.2044,127.0485,127.0485,11989.0
2018-09-19 13:10:00,146.7,146.84,146.7,146.79,9617.0,127.0572,127.1784,127.0572,127.1351,9617.0
2018-09-19 13:20:00,146.78,146.8,146.65,146.7,34568.0,127.1265,127.1438,127.0139,127.0572,34568.0
2018-09-19 13:30:00,146.7,146.81,146.67,146.78,13349.0,127.0572,127.1525,127.0312,127.1265,13349.0
2018-09-19 13:40:00,146.75,146.88,146.75,146.81,11472.0,127.1005,127.2131,127.1005,127.1525,11472.0
2018-09-19 13:50:00,146.83,146.98,146.82,146.94,10432.0,127.1698,127.2997,127.1611,127.265,10432.0
2018-09-19 14:00:00,146.93,146.97,146.89,146.94,8565.0,127.2564,127.291,127.2217,127.265,8565.0
2018-09-19 14:10:00,146.94,147.07,146.92,147.06,15783.0,127.265,127.3776,127.2477,127.369,15783.0
2018-09-19 14:20:00,147.06,147.08,146.99,147.02,12918.0,127.369,127.3863,127.3083,127.3343,12918.0
2018-09-19 14:30:00,147.02,147.07,146.97,147.07,19404.0,127.3343,127.3776,127.291,127.3776,19404.0
2018-09-19 14:40:00,147.07,147.07,146.99,147.0,18457.0,127.3776,127.3776,127.3083,127.317,18457.0
2018-09-19 14:50:00,147.02,147.04,146.85,146.86,14503.0,127.3343,127.3517,127.1871,127.1958,14503.0
2018-09-19 15:00:00,146.86,146.92,146.85,146.89,15421.0,127.1958,127.2477,127.1871,127.2217,15421.0
2018-09-19 15:10:00,146.9,146.97,146.89,146.93,21201.0,127.2304,127.291,127.2217,127.2564,21201.0
2018-09-19 15:20:00,146.94,147.01,146.87,146.95,53649.0,127.265,127.3257,127.2044,127.2737,53649.0
2018-09-19 15:30:00,146.97,147.11,146.95,147.08,33158.0,127.291,127.4123,127.2737,127.3863,33158.0
2018-09-19 15:40:00,147.08,147.1,147.04,147.07,37776.0,127.3863,127.4036,127.3517,127.3776,37776.0
2018-09-19 15:50:00,147.09,147.11,146.95,146.97,106548.0,127.395,127.4123,127.2737,127.291,106548.0
2018-09-20 09:30:00,147.6,147.8,147.37,147.43,17174.0,127.8367,128.0099,127.6375,127.6894,17174.0
2018-09-20 09:40:00,147.69,147.89,147.69,147.81,8603.0,127.9146,128.0878,127.9146,128.0186,8603.0
2018-09-20 09:50:00,147.84,148.04,147.74,148.03,11192.0,128.0445,128.2178,127.9579,128.2091,11192.0
2018-09-20 10:00:00,148.0,148.24,147.85,147.99,13890.0,128.1831,128.391,128.0532,128.1745,13890.0
2018-09-20 10:10:00,148.0,148.02,147.73,147.82,17808.0,128.1831,128.2004,127.9493,128.0272,17808.0
2018-09-20 10:20:00,147.8,148.05,147.8,147.98,21634.0,128.0099,128.2264,128.0099,128.1658,21634.0
2018-09-20 10:30:00,147.97,148.04,147.81,147.93,17467.0,128.1571,128.2178,128.0186,128.1225,17467.0
2018-09-20 10:40:00,147.94,148.11,147.89,148.08,14979.0,128.1311,128.2784,128.0878,128.2524,14979.0
2018-09-20 10:50:00,148.11,148.2,148.0,148.13,7833.0,128.2784,128.3563,128.1831,128.2957,7833.0
2018-09-20 11:00:00,148.16,148.27,148.11,148.22,8047.0,128.3217,128.417,128.2784,128.3737,8047.0
2018-09-20 11:10:00,148.2,148.28,148.16,148.26,4942.0,128.3563,128.4256,128.3217,128.4083,4942.0
2018-09-20 11:20:00,148.29,148.38,148.28,148.35,8918.0,128.4343,128.5122,128.4256,128.4862,8918.0
2018-09-20 11:30:00,148.36,148.63,148.36,148.6,10043.0,128.4949,128.7288,128.4949,128.7028,10043.0
2018-09-20 11:40:00,148.61,148.73,148.52,148.55,7866.0,128.7114,128.8154,128.6335,128.6595,7866.0
2018-09-20 11:50:00,148.52,148.58,148.37,148.45,12976.0,128.6335,128.6855,128.5036,128.5729,12976.0
2018-09-20 12:00:00,148.45,148.45,148.23,148.31,8321.0,128.5729,128.5729,128.3823,128.4516,8321.0
2018-09-20 12:10:00,148.3,148.33,148.19,148.19,6644.0,128.4429,128.4689,128.3477,128.3477,6644.0
2018-09-20 12:20:00,148.22,148.24,148.17,148.24,6978.0,128.3737,128.391,128.3303,128.391,6978.0
2018-09-20 12:30:00,148.25,148.47,148.22,148.4,11443.0,128.3996,128.5902,128.3737,128.5296,11443.0
2018-09-20 12:40:00,148.39,148.47,148.35,148.36,8420.0,128.5209,128.5902,128.4862,128.4949,8420.0
2018-09-20 12:50:00,148.35,148.51,148.34,148.44,8369.0,128.4862,128.6248,128.4776,128.5642,8369.0
2018-09-20 13:00:00,148.48,148.55,148.45,148.51,7515.0,128.5988,128.6595,128.5729,128.6248,7515.0
2018-09-20 13:10:00,148.49,148.56,148.46,148.49,7132.0,128.6075,128.6681,128.5815,128.6075,7132.0
2018-09-20 13:20:00,148.5,148.55,148.45,148.5,16709.0,128.6162,128.6595,128.5729,128.6162,16709.0
2018-09-20 13:30:00,148.5,148.61,148.49,148.59,11204.0,128.6162,128.7114,128.6075,128.6941,11204.0
2018-09-20 13:40:00,148.59,148.62,148.47,148.62,18628.0,128.6941,128.7201,128.5902,128.7201,18628.0
2018-09-20 13:50:00,148.59,148.66,148.57,148.63,11869.0,128.6941,128.7547,128.6768,128.7288,11869.0
2018-09-20 14:00:00,148.62,148.69,148.62,148.66,10474.0,128.7201,128.7807,128.7201,128.7547,10474.0
2018-09-20 14:10:00,148.65,148.75,148.62,148.75,13566.0,128.7461,128.8327,128.7201,128.8327,13566.0
2018-09-20 14:20:00,148.75,148.8,148.72,148.79,11166.0,128.8327,128.876,128.8067,128.8673,11166.0
2018-09-20 14:30:00,148.8,148.83,148.75,148.78,12366.0,128.876,128.902,128.8327,128.8587,12366.0
2018-09-20 14:40:00,148.79,148.85,148.76,148.84,11520.0,128.8673,128.9193,128.8413,128.9106,11520.0
2018-09-20 14:50:00,148.85,149.09,148.85,148.97,32494.0,128.9193,129.1272,128.9193,129.0232,32494.0
2018-09-20 15:00:00,148.97,149.06,148.92,149.0,20326.0,129.0232,129.1012,128.9799,129.0492,20326.0
2018-09-20 15:10:00,148.99,149.06,148.97,149.06,23237.0,129.0406,129.1012,129.0232,129.1012,23237.0
2018-09-20 15:20:00,149.05,149.05,148.89,148.93,27426.0,129.0925,129.0925,128.9539,128.9886,27426.0
2018-09-20 15:30:00,148.94,149.02,148.81,148.83,47379.0,128.9972,129.0665,128.8847,128.902,47379.0
2018-09-20 15:40:00,148.83,148.87,148.67,148.79,44881.0,128.902,128.9366,128.7634,128.8673,44881.0
2018-09-20 15:50:00,148.79,148.95,148.76,148.87,94451.0,128.8673,129.0059,128.8413,128.9366,94451.0
2018-09-21 09:30:00,149.68,150.22,148.79,149.97,710185.0,129.6382,130.1059,128.8673,129.8893,710185.0
2018-09-21 09:40:00,150.0,150.7,149.81,150.68,24829.0,129.9153,130.5216,129.7508,130.5043,24829.0
2018-09-21 09:50:00,150.69,150.82,150.29,150.43,17588.0,130.5129,130.6255,130.1665,130.2877,17588.0
2018-09-21 10:00:00,150.57,150.91,150.3,150.79,19317.0,130.409,130.7035,130.1751,130.5995,19317.0
2018-09-21 10:10:00,150.82,151.0,150.67,150.99,24561.0,130.6255,130.7814,130.4956,130.7728,24561.0
2018-09-21 10:20:00,151.01,151.01,150.41,150.55,32433.0,130.7901,130.7901,130.2704,130.3917,32433.0
2018-09-21 10:30:00,150.53,150.7,150.35,150.43,22456.0,130.3744,130.5216,130.2185,130.2877,22456.0
2018-09-21 10:40:00,150.46,150.68,150.44,150.68,14351.0,130.3137,130.5043,130.2964,130.5043,14351.0
2018-09-21 10:50:00,150.62,150.73,150.45,150.45,32340.0,130.4523,130.5476,130.3051,130.3051,32340.0
2018-09-21 11:00:00,150.44,150.44,150.02,150.22,24398.0,130.2964,130.2964,129.9326,130.1059,24398.0
2018-09-21 11:10:00,150.25,150.35,150.17,150.3,10190.0,130.1318,130.2185,130.0626,130.1751,10190.0
2018-09-21 11:20:00,150.34,150.51,150.31,150.36,17122.0,130.2098,130.357,130.1838,130.2271,17122.0
2018-09-21 11:30:00,150.39,150.41,150.28,150.4,14518.0,130.2531,130.2704,130.1578,130.2618,14518.0
2018-09-21 11:40:00,150.39,150.49,150.34,150.46,19492.0,130.2531,130.3397,130.2098,130.3137,19492.0
2018-09-21 11:50:00,150.47,150.64,150.39,150.58,32874.0,130.3224,130.4696,130.2531,130.4177,32874.0
2018-09-21 12:00:00,150.6,150.69,150.59,150.64,18667.0,130.435,130.5129,130.4263,130.4696,18667.0
2018-09-21 12:10:00,150.63,150.68,150.5,150.53,16067.0,130.461,130.5043,130.3484,130.3744,16067.0
2018-09-21 12:20:00,150.53,150.65,150.47,150.54,21999.0,130.3744,130.4783,130.3224,130.383,21999.0
2018-09-21 12:30:00,150.54,150.54,150.35,150.47,14933.0,130.383,130.383,130.2185,130.3224,14933.0
2018-09-21 12:40:00,150.47,150.55,150.47,150.52,16163.0,130.3224,130.3917,130.3224,130.3657,16163.0
2018-09-21 12:50:00,150.52,150.62,150.51,150.52,22400.0,130.3657,130.4523,130.357,130.3657,22400.0
2018-09-21 13:00:00,150.51,150.53,150.4,150.41,18038.0,130.357,130.3744,130.2618,130.2704,18038.0
2018-09-21 13:10:00,150.4,150.53,150.32,150.44,22479.0,130.2618,130.3744,130.1925,130.2964,22479.0
2018-09-21 13:20:00,150.44,150.56,150.42,150.55,11000.0,130.2964,130.4003,130.2791,130.3917,11000.0
2018-09-21 13:30:00,150.55,150.57,150.51,150.55,13967.0,130.3917,130.409,130.357,130.3917,13967.0
2018-09-21 13:40:00,150.56,150.66,150.48,150.48,14164.0,130.4003,130.4869,130.331,130.331,14164.0
2018-09-21 13:50:00,150.49,150.57,150.42,150.57,18901.0,130.3397,130.409,130.2791,130.409,18901.0
2018-09-21 14:00:00,150.57,150.61,150.41,150.41,16671.0,130.409,130.4436,130.2704,130.2704,16671.0
2018-09-21 14:10:00,150.42,150.43,150.19,150.22,24053.0,130.2791,130.2877,130.0799,130.1059,24053.0
2018-09-21 14:20:00,150.22,150.29,150.14,150.14,20098.0,130.1059,130.1665,130.0366,130.0366,20098.0
2018-09-21 14:30:00,150.15,150.35,150.14,150.3,20008.0,130.0452,130.2185,130.0366,130.1751,20008.0
2018-09-21 14:40:00,150.27,150.29,150.11,150.14,21389.0,130.1492,130.1665,130.0106,130.0366,21389.0
2018-09-21 14:50:00,150.13,150.13,149.97,150.04,26700.0,130.0279,130.0279,129.8893,129.95,26700.0
2018-09-21 15:00:00,150.03,150.17,149.99,150.14,29149.0,129.9413,130.0626,129.9067,130.0366,29149.0
2018-09-21 15:10:00,150.15,150.24,150.13,150.15,26300.0,130.0452,130.1232,130.0279,130.0452,26300.0
2018-09-21 15:20:00,150.15,150.32,150.14,150.3,35813.0,130.0452,130.1925,130.0366,130.1751,35813.0
2018-09-21 15:30:00,150.3,150.47,150.24,150.41,45892.0,130.1751,130.3224,130.1232,130.2704,45892.0
2018-09-21 15:40:00,150.42,150.42,150.32,150.33,58216.0,130.2791,130.2791,130.1925,130.2011,58216.0
2018-09-21 15:50:00,150.33,150.73,150.31,150.68,368391.0,130.2011,130.5476,130.1838,130.5043,368391.0
2018-09-24 09:30:00,149.59,149.68,148.71,149.1,31787.0,129.5602,129.6382,128.798,129.1358,31787.0
2018-09-24 09:40:00,149.02,149.28,148.86,149.11,36919.0,129.0665,129.2917,128.928,129.1445,36919.0
2018-09-24 09:50:00,149.1,149.43,148.89,149.27,20391.0,129.1358,129.4216,128.9539,129.2831,20391.0
2018-09-24 10:00:00,149.3,149.6,149.19,149.54,25666.0,129.309,129.5689,129.2138,129.5169,25666.0
2018-09-24 10:10:00,149.55,150.09,149.52,149.89,21783.0,129.5256,129.9933,129.4996,129.82,21783.0
2018-09-24 10:20:00,149.84,150.11,149.79,149.97,23470.0,129.7767,130.0106,129.7334,129.8893,23470.0
2018-09-24 10:30:00,149.93,150.01,149.7,149.7,17060.0,129.8547,129.924,129.6555,129.6555,17060.0
2018-09-24 10:40:00,149.71,149.89,149.57,149.64,15040.0,129.6641,129.82,129.5429,129.6035,15040.0
2018-09-24 10:50:00,149.69,149.86,149.67,149.83,9014.0,129.6468,129.7941,129.6295,129.7681,9014.0
2018-09-24 11:00:00,149.9,149.92,149.48,149.48,11259.0,129.8287,129.846,129.4649,129.4649,11259.0
2018-09-24 11:10:00,149.5,149.57,149.33,149.5,12094.0,129.4823,129.5429,129.335,129.4823,12094.0
2018-09-24 11:20:00,149.53,149.73,149.53,149.55,57223.0,129.5082,129.6815,129.5082,129.5256,57223.0
2018-09-24 11:30:00,149.57,149.62,149.39,149.48,22150.0,129.5429,129.5862,129.387,129.4649,22150.0
2018-09-24 11:40:00,149.47,149.49,149.33,149.34,21727.0,129.4563,129.4736,129.335,129.3437,21727.0
2018-09-24 11:50:00,149.37,149.44,149.27,149.27,16745.0,129.3697,129.4303,129.2831,129.2831,16745.0
2018-09-24 12:00:00,149.27,149.37,149.21,149.23,11100.0,129.2831,129.3697,129.2311,129.2484,11100.0
2018-09-24 12:10:00,149.21,149.39,149.21,149.37,12560.0,129.2311,129.387,129.2311,129.3697,12560.0
2018-09-24 12:20:00,149.35,149.37,149.18,149.23,11324.0,129.3523,129.3697,129.2051,129.2484,11324.0
2018-09-24 12:30:00,149.24,149.28,149.19,149.24,9567.0,129.2571,129.2917,129.2138,129.2571,9567.0
2018-09-24 12:40:00,149.22,149.29,149.19,149.23,12804.0,129.2398,129.3004,129.2138,129.2484,12804.0
2018-09-24 12:50:00,149.28,149.28,148.99,149.02,19754.0,129.2917,129.2917,129.0406,129.0665,19754.0
2018-09-24 13:00:00,149.05,149.07,148.93,148.98,7947.0,129.0925,129.1098,128.9886,129.0319,7947.0
2018-09-24 13:10:00,148.95,148.97,148.82,148.88,14417.0,129.0059,129.0232,128.8933,128.9453,14417.0
2018-09-24 13:20:00,148.9,148.98,148.85,148.88,15476.0,128.9626,129.0319,128.9193,128.9453,15476.0
2018-09-24 13:30:00,148.88,148.98,148.88,148.94,8189.0,128.9453,129.0319,128.9453,128.9972,8189.0
2018-09-24 13:40:00,148.96,149.21,148.93,149.21,9249.0,129.0146,129.2311,128.9886,129.2311,9249.0
2018-09-24 13:50:00,149.21,149.23,149.17,149.19,7302.0,129.2311,129.2484,129.1965,129.2138,7302.0
2018-09-24 14:00:00,149.2,149.21,149.17,149.18,9378.0,129.2224,129.2311,129.1965,129.2051,9378.0
2018-09-24 14:10:00,149.21,149.39,149.19,149.29,8324.0,129.2311,129.387,129.2138,129.3004,8324.0
2018-09-24 14:20:00,149.25,149.26,149.08,149.08,14027.0,129.2657,129.2744,129.1185,129.1185,14027.0
2018-09-24 14:30:00,149.05,149.14,149.05,149.13,15479.0,129.0925,129.1705,129.0925,129.1618,15479.0
2018-09-24 14:40:00,149.12,149.2,149.1,149.19,11921.0,129.1531,129.2224,129.1358,129.2138,11921.0
2018-09-24 14:50:00,149.18,149.31,149.18,149.23,8918.0,129.2051,129.3177,129.2051,129.2484,8918.0
2018-09-24 15:00:00,149.22,149.35,149.21,149.32,14101.0,129.2398,129.3523,129.2311,129.3264,14101.0
2018-09-24 15:10:00,149.31,149.32,149.18,149.21,27130.0,129.3177,129.3264,129.2051,129.2311,27130.0
2018-09-24 15:20:00,149.22,149.25,149.16,149.17,23556.0,129.2398,129.2657,129.1878,129.1965,23556.0
2018-09-24 15:30:00,149.18,149.2,149.04,149.07,24401.0,129.2051,129.2224,129.0839,129.1098,24401.0
2018-09-24 15:40:00,149.06,149.11,149.06,149.1,27735.0,129.1012,129.1445,129.1012,129.1358,27735.0
2018-09-24 15:50:00,149.08,149.17,148.94,149.08,124642.0,129.1185,129.1965,128.9972,129.1185,124642.0
2018-09-25 09:30:00,149.66,150.3,149.42,150.3,36358.0,129.6208,130.1751,129.413,130.1751,36358.0
2018-09-25 09:40:00,150.32,150.59,150.02,150.02,14907.0,130.1925,130.4263,129.9326,129.9326,14907.0
2018-09-25 09:50:00,150.0,150.03,149.7,149.77,12869.0,129.9153,129.9413,129.6555,129.7161,12869.0
2018-09-25 10:00:00,149.8,149.83,149.47,149.57,18081.0,129.7421,129.7681,129.4563,129.5429,18081.0
2018-09-25 10:10:00,149.6,149.64,149.19,149.31,44716.0,129.5689,129.6035,129.2138,129.3177,44716.0
2018-09-25 10:20:00,149.3,149.59,149.19,149.55,41686.0,129.309,129.5602,129.2138,129.5256,41686.0
2018-09-25 10:30:00,149.55,149.7,149.48,149.55,16895.0,129.5256,129.6555,129.4649,129.5256,16895.0
2018-09-25 10:40:00,149.56,149.62,149.34,149.49,17846.0,129.5342,129.5862,129.3437,129.4736,17846.0
2018-09-25 10:50:00,149.46,149.54,149.31,149.32,26001.0,129.4476,129.5169,129.3177,129.3264,26001.0
2018-09-25 11:00:00,149.3,149.62,149.3,149.62,11322.0,129.309,129.5862,129.309,129.5862,11322.0
2018-09-25 11:10:00,149.62,149.69,149.54,149.63,14088.0,129.5862,129.6468,129.5169,129.5949,14088.0
2018-09-25 11:20:00,149.67,149.84,149.6,149.84,11918.0,129.6295,129.7767,129.5689,129.7767,11918.0
2018-09-25 11:30:00,149.84,150.02,149.8,150.02,14145.0,129.7767,129.9326,129.7421,129.9326,14145.0
2018-09-25 11:40:00,150.01,150.26,150.01,150.26,13928.0,129.924,130.1405,129.924,130.1405,13928.0
2018-09-25 11:50:00,150.28,150.46,150.26,150.41,16682.0,130.1578,130.3137,130.1405,130.2704,16682.0
2018-09-25 12:00:00,150.42,150.52,150.39,150.41,19164.0,130.2791,130.3657,130.2531,130.2704,19164.0
2018-09-25 12:10:00,150.44,150.56,150.41,150.41,17969.0,130.2964,130.4003,130.2704,130.2704,17969.0
2018-09-25 12:20:00,150.4,150.41,150.37,150.41,12642.0,130.2618,130.2704,130.2358,130.2704,12642.0
2018-09-25 12:30:00,150.38,150.41,147.35,147.77,472797.0,130.2444,130.2704,127.6201,127.9839,472797.0
2018-09-25 12:40:00,147.77,148.44,147.24,147.96,229021.0,127.9839,128.5642,127.5249,128.1485,229021.0
2018-09-25 12:50:00,147.94,148.38,147.03,148.11,161401.0,128.1311,128.5122,127.343,128.2784,161401.0
2018-09-25 13:00:00,148.12,148.38,147.72,147.75,77403.0,128.287,128.5122,127.9406,127.9666,77403.0
2018-09-25 13:10:00,147.77,147.92,147.53,147.87,57264.0,127.9839,128.1138,127.776,128.0705,57264.0
2018-09-25 13:20:00,147.87,147.88,146.91,147.05,116505.0,128.0705,128.0792,127.2391,127.3603,116505.0
2018-09-25 13:30:00,146.99,147.42,146.5,147.4,54048.0,127.3083,127.6808,126.884,127.6635,54048.0
2018-09-25 13:40:00,147.43,147.66,147.16,147.63,32488.0,127.6894,127.8886,127.4556,127.8627,32488.0
2018-09-25 13:50:00,147.64,148.26,147.63,148.22,28440.0,127.8713,128.4083,127.8627,128.3737,28440.0
2018-09-25 14:00:00,148.19,148.79,148.11,148.78,44363.0,128.3477,128.8673,128.2784,128.8587,44363.0
2018-09-25 14:10:00,148.76,148.87,148.68,148.7,29959.0,128.8413,128.9366,128.7721,128.7894,29959.0
2018-09-25 14:20:00,148.73,148.95,148.73,148.88,34180.0,128.8154,129.0059,128.8154,128.9453,34180.0
2018-09-25 14:30:00,148.87,148.96,148.65,148.78,32869.0,128.9366,129.0146,128.7461,128.8587,32869.0
2018-09-25 14:40:00,148.79,148.92,148.71,148.91,25828.0,128.8673,128.9799,128.798,128.9713,25828.0
2018-09-25 14:50:00,148.95,149.29,148.85,149.15,42006.0,129.0059,129.3004,128.9193,129.1791,42006.0
2018-09-25 15:00:00,149.16,149.31,149.04,149.13,31260.0,129.1878,129.3177,129.0839,129.1618,31260.0
2018-09-25 15:10:00,149.13,149.17,149.04,149.14,19148.0,129.1618,129.1965,129.0839,129.1705,19148.0
2018-09-25 15:20:00,149.11,149.16,149.06,149.14,15353.0,129.1445,129.1878,129.1012,129.1705,15353.0
2018-09-25 15:30:00,149.16,149.19,149.0,149.03,47012.0,129.1878,129.2138,129.0492,129.0752,47012.0
2018-09-25 15:40:00,149.03,149.06,148.8,148.99,36865.0,129.0752,129.1012,128.876,129.0406,36865.0
2018-09-25 15:50:00,148.99,148.99,148.77,148.89,105273.0,129.0406,129.0406,128.85,128.9539,105273.0
2018-09-26 09:30:00,149.05,149.76,148.88,149.21,25790.0,129.0925,129.7075,128.9453,129.2311,25790.0
2018-09-26 09:40:00,149.15,149.16,148.95,149.0,15695.0,129.1791,129.1878,129.0059,129.0492,15695.0
2018-09-26 09:50:00,149.04,149.48,148.88,149.48,15629.0,129.0839,129.4649,128.9453,129.4649,15629.0
2018-09-26 10:00:00,149.41,149.58,149.34,149.58,9089.0,129.4043,129.5516,129.3437,129.5516,9089.0
2018-09-26 10:10:00,149.56,149.66,149.49,149.57,12390.0,129.5342,129.6208,129.4736,129.5429,12390.0
2018-09-26 10:20:00,149.55,149.9,149.54,149.9,7791.0,129.5256,129.8287,129.5169,129.8287,7791.0
2018-09-26 10:30:00,149.87,149.96,149.61,149.77,24420.0,129.8027,129.8807,129.5775,129.7161,24420.0
2018-09-26 10:40:00,149.86,149.96,149.7,149.95,16368.0,129.7941,129.8807,129.6555,129.872,16368.0
2018-09-26 10:50:00,149.94,150.4,149.94,150.37,36497.0,129.8634,130.2618,129.8634,130.2358,36497.0
2018-09-26 11:00:00,150.4,150.56,150.39,150.56,23846.0,130.2618,130.4003,130.2531,130.4003,23846.0
2018-09-26 11:10:00,150.6,150.6,150.5,150.58,19354.0,130.435,130.435,130.3484,130.4177,19354.0
2018-09-26 11:20:00,150.57,150.57,150.14,150.28,23655.0,130.409,130.409,130.0366,130.1578,23655.0
2018-09-26 11:30:00,150.32,150.34,150.15,150.22,10262.0,130.1925,130.2098,130.0452,130.1059,10262.0
2018-09-26 11:40:00,150.21,150.56,150.21,150.48,11720.0,130.0972,130.4003,130.0972,130.331,11720.0
2018-09-26 11:50:00,150.53,150.62,150.45,150.53,11696.0,130.3744,130.4523,130.3051,130.3744,11696.0
2018-09-26 12:00:00,150.53,150.58,150.35,150.38,9164.0,130.3744,130.4177,130.2185,130.2444,9164.0
2018-09-26 12:10:00,150.35,150.52,150.3,150.5,12394.0,130.2185,130.3657,130.1751,130.3484,12394.0
2018-09-26 12:20:00,150.5,150.59,150.49,150.56,8628.0,130.3484,130.4263,130.3397,130.4003,8628.0
2018-09-26 12:30:00,150.55,150.58,150.41,150.44,13015.0,130.3917,130.4177,130.2704,130.2964,13015.0
2018-09-26 12:40:00,150.44,150.45,150.35,150.35,10416.0,130.2964,130.3051,130.2185,130.2185,10416.0
2018-09-26 12:50:00,150.32,150.4,150.3,150.31,8303.0,130.1925,130.2618,130.1751,130.1838,8303.0
2018-09-26 13:00:00,150.32,150.33,150.22,150.23,12997.0,130.1925,130.2011,130.1059,130.1145,12997.0
2018-09-26 13:10:00,150.24,150.29,150.19,150.29,5429.0,130.1232,130.1665,130.0799,130.1665,5429.0
2018-09-26 13:20:00,150.29,150.38,150.29,150.31,7619.0,130.1665,130.2444,130.1665,130.1838,7619.0
2018-09-26 13:30:00,150.31,150.32,150.16,150.17,8884.0,130.1838,130.1925,130.0539,130.0626,8884.0
2018-09-26 13:40:00,150.18,150.22,150.08,150.09,6014.0,130.0712,130.1059,129.9846,129.9933,6014.0
2018-09-26 13:50:00,150.07,150.16,150.03,150.11,6025.0,129.9759,130.0539,129.9413,130.0106,6025.0
2018-09-26 14:00:00,150.12,150.56,150.12,150.4,18916.0,130.0192,130.4003,130.0192,130.2618,18916.0
2018-09-26 14:10:00,150.38,150.93,150.38,150.88,19316.0,130.2444,130.7208,130.2444,130.6775,19316.0
2018-09-26 14:20:00,150.89,150.91,150.7,150.89,23336.0,130.6861,130.7035,130.5216,130.6861,23336.0
2018-09-26 14:30:00,150.88,150.99,150.66,150.73,75395.0,130.6775,130.7728,130.4869,130.5476,75395.0
2018-09-26 14:40:00,150.72,150.79,150.33,150.55,57613.0,130.5389,130.5995,130.2011,130.3917,57613.0
2018-09-26 14:50:00,150.55,150.61,150.11,150.17,47823.0,130.3917,130.4436,130.0106,130.0626,47823.0
2018-09-26 15:00:00,150.15,150.16,149.88,150.05,44728.0,130.0452,130.0539,129.8114,129.9586,44728.0
2018-09-26 15:10:00,150.05,150.25,149.96,150.25,67475.0,129.9586,130.1318,129.8807,130.1318,67475.0
2018-09-26 15:20:00,150.23,150.45,150.22,150.37,29692.0,130.1145,130.3051,130.1059,130.2358,29692.0
2018-09-26 15:30:00,150.36,150.37,149.95,150.04,40625.0,130.2271,130.2358,129.872,129.95,40625.0
2018-09-26 15:40:00,150.02,150.03,149.37,149.49,55998.0,129.9326,129.9413,129.3697,129.4736,55998.0
2018-09-26 15:50:00,149.48,149.69,149.12,149.63,216596.0,129.4649,129.6468,129.1531,129.5949,216596.0
2018-09-27 09:30:00,149.78,149.95,149.46,149.69,20757.0,129.7248,129.872,129.4476,129.6468,20757.0
2018-09-27 09:40:00,149.73,150.21,149.72,149.93,6205.0,129.6815,130.0972,129.6728,129.8547,6205.0
2018-09-27 09:50:00,149.9,149.9,149.37,149.44,15098.0,129.8287,129.8287,129.3697,129.4303,15098.0
2018-09-27 10:00:00,149.43,149.83,149.38,149.83,11899.0,129.4216,129.7681,129.3783,129.7681,11899.0
2018-09-27 10:10:00,149.78,149.95,149.7,149.9,12920.0,129.7248,129.872,129.6555,129.8287,12920.0
2018-09-27 10:20:00,149.95,150.01,149.61,149.64,9694.0,129.872,129.924,129.5775,129.6035,9694.0
2018-09-27 10:30:00,149.67,149.67,149.42,149.46,13171.0,129.6295,129.6295,129.413,129.4476,13171.0
2018-09-27 10:40:00,149.44,149.6,149.42,149.6,12364.0,129.4303,129.5689,129.413,129.5689,12364.0
2018-09-27 10:50:00,149.59,149.88,149.55,149.83,8155.0,129.5602,129.8114,129.5256,129.7681,8155.0
2018-09-27 11:00:00,149.87,150.04,149.87,149.93,10873.0,129.8027,129.95,129.8027,129.8547,10873.0
2018-09-27 11:10:00,149.93,150.07,149.9,150.06,7130.0,129.8547,129.9759,129.8287,129.9673,7130.0
2018-09-27 11:20:00,150.05,150.19,149.92,150.04,16578.0,129.9586,130.0799,129.846,129.95,16578.0
2018-09-27 11:30:00,150.06,150.1,149.99,150.05,11265.0,129.9673,130.0019,129.9067,129.9586,11265.0
2018-09-27 11:40:00,150.03,150.05,149.92,149.94,6518.0,129.9413,129.9586,129.846,129.8634,6518.0
2018-09-27 11:50:00,149.93,150.09,149.87,150.06,9300.0,129.8547,129.9933,129.8027,129.9673,9300.0
2018-09-27 12:00:00,150.08,150.19,150.04,150.16,4880.0,129.9846,130.0799,129.95,130.0539,4880.0
2018-09-27 12:10:00,150.16,150.21,150.1,150.18,5806.0,130.0539,130.0972,130.0019,130.0712,5806.0
2018-09-27 12:20:00,150.16,150.25,150.14,150.25,5796.0,130.0539,130.1318,130.0366,130.1318,5796.0
2018-09-27 12:30:00,150.25,150.26,150.06,150.1,12118.0,130.1318,130.1405,129.9673,130.0019,12118.0
2018-09-27 12:40:00,150.11,150.13,150.08,150.13,6699.0,130.0106,130.0279,129.9846,130.0279,6699.0
2018-09-27 12:50:00,150.11,150.17,150.07,150.07,9810.0,130.0106,130.0626,129.9759,129.9759,9810.0
2018-09-27 13:00:00,150.06,150.07,149.94,149.99,9676.0,129.9673,129.9759,129.8634,129.9067,9676.0
2018-09-27 13:10:00,149.99,150.02,149.94,150.02,9803.0,129.9067,129.9326,129.8634,129.9326,9803.0
2018-09-27 13:20:00,150.02,150.06,149.98,150.0,14289.0,129.9326,129.9673,129.898,129.9153,14289.0
2018-09-27 13:30:00,149.99,150.03,149.95,149.99,9662.0,129.9067,129.9413,129.872,129.9067,9662.0
2018-09-27 13:40:00,150.0,150.0,149.89,149.9,14044.0,129.9153,129.9153,129.82,129.8287,14044.0
2018-09-27 13:50:00,149.91,149.95,149.86,149.95,6172.0,129.8374,129.872,129.7941,129.872,6172.0
2018-09-27 14:00:00,149.94,149.94,149.83,149.91,9604.0,129.8634,129.8634,129.7681,129.8374,9604.0
2018-09-27 14:10:00,149.91,150.0,149.89,149.99,5530.0,129.8374,129.9153,129.82,129.9067,5530.0
2018-09-27 14:20:00,149.98,150.06,149.97,150.0,12367.0,129.898,129.9673,129.8893,129.9153,12367.0
2018-09-27 14:30:00,150.0,150.03,149.93,149.95,10751.0,129.9153,129.9413,129.8547,129.872,10751.0
2018-09-27 14:40:00,149.94,150.03,149.94,149.99,10491.0,129.8634,129.9413,129.8634,129.9067,10491.0
2018-09-27 14:50:00,150.0,150.14,149.97,150.02,16020.0,129.9153,130.0366,129.8893,129.9326,16020.0
2018-09-27 15:00:00,150.03,150.19,150.03,150.14,10863.0,129.9413,130.0799,129.9413,130.0366,10863.0
2018-09-27 15:10:00,150.12,150.15,150.0,150.15,14275.0,130.0192,130.0452,129.9153,130.0452,14275.0
2018-09-27 15:20:00,150.14,150.15,149.95,150.02,15446.0,130.0366,130.0452,129.872,129.9326,15446.0
2018-09-27 15:30:00,150.0,150.0,149.77,149.8,15169.0,129.9153,129.9153,129.7161,129.7421,15169.0
2018-09-27 15:40:00,149.78,149.92,149.72,149.86,34112.0,129.7248,129.846,129.6728,129.7941,34112.0
2018-09-27 15:50:00,149.81,150.03,149.67,149.91,90739.0,129.7508,129.9413,129.6295,129.8374,90739.0
2018-09-28 09:30:00,149.82,150.22,149.71,150.03,14670.0,129.7594,130.1059,129.6641,129.9413,14670.0
2018-09-28 09:40:00,149.98,150.13,149.76,150.13,7760.0,129.898,130.0279,129.7075,130.0279,7760.0
2018-09-28 09:50:00,150.12,150.55,150.12,150.55,13262.0,130.0192,130.3917,130.0192,130.3917,13262.0
2018-09-28 10:00:00,150.55,151.05,150.55,151.02,29133.0,130.3917,130.8247,130.3917,130.7987,29133.0
2018-09-28 10:10:00,151.05,151.22,150.88,150.91,22113.0,130.8247,130.972,130.6775,130.7035,22113.0
2018-09-28 10:20:00,150.91,151.05,150.79,150.99,23694.0,130.7035,130.8247,130.5995,130.7728,23694.0
2018-09-28 10:30:00,150.98,151.22,150.93,151.2,21390.0,130.7641,130.972,130.7208,130.9546,21390.0
2018-09-28 10:40:00,151.19,151.21,151.04,151.13,21457.0,130.946,130.9633,130.8161,130.894,21457.0
2018-09-28 10:50:00,151.14,151.32,151.14,151.17,13125.0,130.9027,131.0586,130.9027,130.9287,13125.0
2018-09-28 11:00:00,151.18,151.27,151.08,151.08,11762.0,130.9373,131.0153,130.8507,130.8507,11762.0
2018-09-28 11:10:00,151.08,151.1,150.69,150.85,10127.0,130.8507,130.868,130.5129,130.6515,10127.0
2018-09-28 11:20:00,150.85,150.94,150.78,150.81,10136.0,130.6515,130.7295,130.5909,130.6169,10136.0
2018-09-28 11:30:00,150.83,150.9,150.72,150.75,14792.0,130.6342,130.6948,130.5389,130.5649,14792.0
2018-09-28 11:40:00,150.73,150.84,150.67,150.82,10826.0,130.5476,130.6428,130.4956,130.6255,10826.0
2018-09-28 11:50:00,150.8,150.88,150.74,150.74,11260.0,130.6082,130.6775,130.5562,130.5562,11260.0
2018-09-28 12:00:00,150.73,150.76,150.57,150.59,8953.0,130.5476,130.5736,130.409,130.4263,8953.0
2018-09-28 12:10:00,150.55,150.61,150.51,150.56,8794.0,130.3917,130.4436,130.357,130.4003,8794.0
2018-09-28 12:20:00,150.55,150.6,150.45,150.49,8758.0,130.3917,130.435,130.3051,130.3397,8758.0
2018-09-28 12:30:00,150.46,150.58,150.44,150.48,12634.0,130.3137,130.4177,130.2964,130.331,12634.0
2018-09-28 12:40:00,150.45,150.57,150.39,150.41,7503.0,130.3051,130.409,130.2531,130.2704,7503.0
2018-09-28 12:50:00,150.37,150.53,150.37,150.5,5726.0,130.2358,130.3744,130.2358,130.3484,5726.0
2018-09-28 13:00:00,150.5,150.5,150.41,150.47,5556.0,130.3484,130.3484,130.2704,130.3224,5556.0
2018-09-28 13:10:00,150.46,150.6,150.45,150.57,10589.0,130.3137,130.435,130.3051,130.409,10589.0
2018-09-28 13:20:00,150.56,150.68,150.56,150.64,8446.0,130.4003,130.5043,130.4003,130.4696,8446.0
2018-09-28 13:30:00,150.64,150.67,150.57,150.61,8071.0,130.4696,130.4956,130.409,130.4436,8071.0
2018-09-28 13:40:00,150.58,150.61,150.49,150.54,7958.0,130.4177,130.4436,130.3397,130.383,7958.0
2018-09-28 13:50:00,150.54,150.63,150.52,150.59,6234.0,130.383,130.461,130.3657,130.4263,6234.0
2018-09-28 14:00:00,150.58,150.59,150.23,150.29,9410.0,130.4177,130.4263,130.1145,130.1665,9410.0
2018-09-28 14:10:00,150.29,150.36,150.22,150.28,22409.0,130.1665,130.2271,130.1059,130.1578,22409.0
2018-09-28 14:20:00,150.27,150.36,150.24,150.36,8817.0,130.1492,130.2271,130.1232,130.2271,8817.0
2018-09-28 14:30:00,150.35,150.39,150.33,150.37,8549.0,130.2185,130.2531,130.2011,130.2358,8549.0
2018-09-28 14:40:00,150.38,150.46,150.27,150.27,10509.0,130.2444,130.3137,130.1492,130.1492,10509.0
2018-09-28 14:50:00,150.25,150.31,150.21,150.22,12463.0,130.1318,130.1838,130.0972,130.1059,12463.0
2018-09-28 15:00:00,150.22,150.37,150.22,150.35,9361.0,130.1059,130.2358,130.1059,130.2185,9361.0
2018-09-28 15:10:00,150.36,150.41,150.34,150.38,9055.0,130.2271,130.2704,130.2098,130.2444,9055.0
2018-09-28 15:20:00,150.4,150.57,150.4,150.56,11408.0,130.2618,130.409,130.2618,130.4003,11408.0
2018-09-28 15:30:00,150.55,150.63,150.43,150.54,21456.0,130.3917,130.461,130.2877,130.383,21456.0
2018-09-28 15:40:00,150.56,150.68,150.46,150.6,29275.0,130.4003,130.5043,130.3137,130.435,29275.0
2018-09-28 15:50:00,150.56,150.68,150.33,150.67,119575.0,130.4003,130.5043,130.2011,130.4956,119575.0
2018-10-01 09:30:00,151.49,151.96,151.2,151.86,27490.0,131.2058,131.6129,130.9546,131.5263,27490.0
2018-10-01 09:40:00,151.88,152.47,151.85,152.23,22987.0,131.5436,132.0546,131.5176,131.8467,22987.0
2018-10-01 09:50:00,152.21,152.22,151.97,152.11,13015.0,131.8294,131.8381,131.6215,131.7428,13015.0
2018-10-01 10:00:00,152.04,152.1,151.83,152.03,16827.0,131.6822,131.7341,131.5003,131.6735,16827.0
2018-10-01 10:10:00,152.04,152.07,151.85,151.9,17473.0,131.6822,131.7081,131.5176,131.5609,17473.0
2018-10-01 10:20:00,151.82,151.91,151.71,151.9,16868.0,131.4916,131.5696,131.3964,131.5609,16868.0
2018-10-01 10:30:00,151.92,151.99,151.78,151.79,17648.0,131.5782,131.6389,131.457,131.4656,17648.0
2018-10-01 10:40:00,151.78,151.79,151.55,151.56,14655.0,131.457,131.4656,131.2578,131.2664,14655.0
2018-10-01 10:50:00,151.56,151.6,151.43,151.5,16104.0,131.2664,131.3011,131.1538,131.2145,16104.0
2018-10-01 11:00:00,151.46,151.46,151.16,151.16,10387.0,131.1798,131.1798,130.92,130.92,10387.0
2018-10-01 11:10:00,151.18,151.34,151.14,151.34,12165.0,130.9373,131.0759,130.9027,131.0759,12165.0
2018-10-01 11:20:00,151.34,151.54,151.32,151.51,12186.0,131.0759,131.2491,131.0586,131.2231,12186.0
2018-10-01 11:30:00,151.49,151.67,151.48,151.64,14747.0,131.2058,131.3617,131.1971,131.3357,14747.0
2018-10-01 11:40:00,151.67,151.87,151.64,151.81,7958.0,131.3617,131.5349,131.3357,131.483,7958.0
2018-10-01 11:50:00,151.84,151.87,151.61,151.71,12539.0,131.5089,131.5349,131.3097,131.3964,12539.0
2018-10-01 12:00:00,151.71,151.86,151.7,151.78,7565.0,131.3964,131.5263,131.3877,131.457,7565.0
2018-10-01 12:10:00,151.74,151.86,151.7,151.84,7761.0,131.4223,131.5263,131.3877,131.5089,7761.0
2018-10-01 12:20:00,151.83,151.83,151.42,151.42,7753.0,131.5003,131.5003,131.1452,131.1452,7753.0
2018-10-01 12:30:00,151.42,151.62,151.32,151.61,10350.0,131.1452,131.3184,131.0586,131.3097,10350.0
2018-10-01 12:40:00,151.63,151.63,151.38,151.46,13543.0,131.3271,131.3271,131.1105,131.1798,13543.0
2018-10-01 12:50:00,151.43,151.51,151.34,151.51,7341.0,131.1538,131.2231,131.0759,131.2231,7341.0
2018-10-01 13:00:00,151.51,151.52,151.24,151.27,11526.0,131.2231,131.2318,130.9893,131.0153,11526.0
2018-10-01 13:10:00,151.23,151.24,151.04,151.06,26134.0,130.9806,130.9893,130.8161,130.8334,26134.0
2018-10-01 13:20:00,151.04,151.15,150.96,151.1,17312.0,130.8161,130.9113,130.7468,130.868,17312.0
2018-10-01 13:30:00,151.11,151.11,150.96,151.03,10523.0,130.8767,130.8767,130.7468,130.8074,10523.0
2018-10-01 13:40:00,151.01,151.14,151.01,151.12,10598.0,130.7901,130.9027,130.7901,130.8854,10598.0
2018-10-01 13:50:00,151.12,151.29,151.09,151.14,10049.0,130.8854,131.0326,130.8594,130.9027,10049.0
2018-10-01 14:00:00,151.14,151.16,150.78,150.94,16648.0,130.9027,130.92,130.5909,130.7295,16648.0
2018-10-01 14:10:00,150.94,150.96,150.76,150.8,11022.0,130.7295,130.7468,130.5736,130.6082,11022.0
2018-10-01 14:20:00,150.79,150.95,150.72,150.91,14015.0,130.5995,130.7381,130.5389,130.7035,14015.0
2018-10-01 14:30:00,150.89,150.92,150.68,150.74,20631.0,130.6861,130.7121,130.5043,130.5562,20631.0
2018-10-01 14:40:00,150.74,150.87,150.68,150.83,23346.0,130.5562,130.6688,130.5043,130.6342,23346.0
2018-10-01 14:50:00,150.81,150.9,150.59,150.83,20996.0,130.6169,130.6948,130.4263,130.6342,20996.0
2018-10-01 15:00:00,150.85,150.94,150.78,150.82,12476.0,130.6515,130.7295,130.5909,130.6255,12476.0
2018-10-01 15:10:00,150.81,150.81,150.6,150.62,20827.0,130.6169,130.6169,130.435,130.4523,20827.0
2018-10-01 15:20:00,150.62,150.67,150.34,150.44,26322.0,130.4523,130.4956,130.2098,130.2964,26322.0
2018-10-01 15:30:00,150.43,150.48,150.31,150.43,27743.0,130.2877,130.331,130.1838,130.2877,27743.0
2018-10-01 15:40:00,150.43,150.59,150.33,150.56,25477.0,130.2877,130.4263,130.2011,130.4003,25477.0
2018-10-01 15:50:00,150.55,150.82,150.53,150.73,88583.0,130.3917,130.6255,130.3744,130.5476,88583.0
2018-10-02 09:30:00,151.11,151.2,150.22,150.66,43032.0,130.8767,130.9546,130.1059,130.4869,43032.0
2018-10-02 09:40:00,150.51,150.8,150.28,150.57,16890.0,130.357,130.6082,130.1578,130.409,16890.0
2018-10-02 09:50:00,150.6,150.63,150.12,150.44,14726.0,130.435,130.461,130.0192,130.2964,14726.0
2018-10-02 10:00:00,150.5,150.55,150.29,150.33,23171.0,130.3484,130.3917,130.1665,130.2011,23171.0
2018-10-02 10:10:00,150.3,150.57,150.27,150.56,14897.0,130.1751,130.409,130.1492,130.4003,14897.0
2018-10-02 10:20:00,150.58,150.62,150.45,150.57,13392.0,130.4177,130.4523,130.3051,130.409,13392.0
2018-10-02 10:30:00,150.57,150.68,150.4,150.68,14971.0,130.409,130.5043,130.2618,130.5043,14971.0
2018-10-02 10:40:00,150.64,150.97,150.62,150.95,23345.0,130.4696,130.7554,130.4523,130.7381,23345.0
2018-10-02 10:50:00,150.98,151.05,150.63,150.67,26719.0,130.7641,130.8247,130.461,130.4956,26719.0
2018-10-02 11:00:00,150.67,150.72,150.49,150.72,10580.0,130.4956,130.5389,130.3397,130.5389,10580.0
2018-10-02 11:10:00,150.75,150.8,150.68,150.7,18277.0,130.5649,130.6082,130.5043,130.5216,18277.0
2018-10-02 11:20:00,150.71,150.96,150.7,150.8,11503.0,130.5302,130.7468,130.5216,130.6082,11503.0
2018-10-02 11:30:00,150.73,150.84,150.71,150.8,12995.0,130.5476,130.6428,130.5302,130.6082,12995.0
2018-10-02 11:40:00,150.77,150.81,150.72,150.73,14386.0,130.5822,130.6169,130.5389,130.5476,14386.0
2018-10-02 11:50:00,150.73,150.94,150.67,150.94,15124.0,130.5476,130.7295,130.4956,130.7295,15124.0
2018-10-02 12:00:00,150.94,151.23,150.9,151.17,15645.0,130.7295,130.9806,130.6948,130.9287,15645.0
2018-10-02 12:10:00,151.17,151.17,150.99,151.02,10155.0,130.9287,130.9287,130.7728,130.7987,10155.0
2018-10-02 12:20:00,151.02,151.03,150.89,150.89,11770.0,130.7987,130.8074,130.6861,130.6861,11770.0
2018-10-02 12:30:00,150.88,150.99,150.86,150.95,18107.0,130.6775,130.7728,130.6602,130.7381,18107.0
2018-10-02 12:40:00,150.95,151.0,150.8,150.8,10188.0,130.7381,130.7814,130.6082,130.6082,10188.0
2018-10-02 12:50:00,150.82,150.82,150.67,150.77,11036.0,130.6255,130.6255,130.4956,130.5822,11036.0
2018-10-02 13:00:00,150.75,151.09,150.75,151.06,17086.0,130.5649,130.8594,130.5649,130.8334,17086.0
2018-10-02 13:10:00,151.08,151.68,151.06,151.52,19136.0,130.8507,131.3704,130.8334,131.2318,19136.0
2018-10-02 13:20:00,151.48,151.6,151.31,151.6,8083.0,131.1971,131.3011,131.0499,131.3011,8083.0
2018-10-02 13:30:00,151.59,151.78,151.48,151.78,13459.0,131.2924,131.457,131.1971,131.457,13459.0
2018-10-02 13:40:00,151.78,151.95,151.78,151.93,12641.0,131.457,131.6042,131.457,131.5869,12641.0
2018-10-02 13:50:00,151.91,152.09,151.86,152.07,16701.0,131.5696,131.7255,131.5263,131.7081,16701.0
2018-10-02 14:00:00,152.03,152.12,151.95,152.0,14864.0,131.6735,131.7515,131.6042,131.6475,14864.0
2018-10-02 14:10:00,151.97,152.01,151.86,152.0,9451.0,131.6215,131.6562,131.5263,131.6475,9451.0
2018-10-02 14:20:00,151.99,152.28,151.95,152.01,17606.0,131.6389,131.89,131.6042,131.6562,17606.0
2018-10-02 14:30:00,151.95,152.05,151.79,151.82,15284.0,131.6042,131.6908,131.4656,131.4916,15284.0
2018-10-02 14:40:00,151.83,151.94,151.73,151.93,15582.0,131.5003,131.5956,131.4137,131.5869,15582.0
2018-10-02 14:50:00,151.93,151.95,151.67,151.71,12450.0,131.5869,131.6042,131.3617,131.3964,12450.0
2018-10-02 15:00:00,151.69,151.69,151.5,151.59,25226.0,131.379,131.379,131.2145,131.2924,25226.0
2018-10-02 15:10:00,151.58,151.68,151.44,151.44,14925.0,131.2838,131.3704,131.1625,131.1625,14925.0
2018-10-02 15:20:00,151.43,151.52,151.38,151.51,16512.0,131.1538,131.2318,131.1105,131.2231,16512.0
2018-10-02 15:30:00,151.52,151.68,151.5,151.57,25195.0,131.2318,131.3704,131.2145,131.2751,25195.0
2018-10-02 15:40:00,151.57,151.77,151.57,151.72,32777.0,131.2751,131.4483,131.2751,131.405,32777.0
2018-10-02 15:50:00,151.73,151.96,151.58,151.75,119169.0,131.4137,131.6129,131.2838,131.431,119169.0
2018-10-03 09:30:00,151.9,153.17,151.89,152.13,45085.0,131.5609,132.6609,131.5522,131.7601,45085.0
2018-10-03 09:40:00,152.19,152.38,151.78,152.15,36317.0,131.8121,131.9766,131.457,131.7774,36317.0
2018-10-03 09:50:00,152.19,152.67,152.19,152.57,12445.0,131.8121,132.2278,131.8121,132.1412,12445.0
2018-10-03 10:00:00,152.56,152.75,152.53,152.69,9261.0,132.1325,132.2971,132.1066,132.2451,9261.0
2018-10-03 10:10:00,152.68,153.1,152.63,153.1,14951.0,132.2365,132.6002,132.1932,132.6002,14951.0
2018-10-03 10:20:00,153.11,153.51,153.1,153.39,45982.0,132.6089,132.9553,132.6002,132.8514,45982.0
2018-10-03 10:30:00,153.38,153.47,152.9,152.94,22141.0,132.8427,132.9207,132.427,132.4617,22141.0
2018-10-03 10:40:00,152.92,153.0,152.65,152.72,11400.0,132.4443,132.5136,132.2105,132.2711,11400.0
2018-10-03 10:50:00,152.69,152.69,152.53,152.59,13065.0,132.2451,132.2451,132.1066,132.1585,13065.0
2018-10-03 11:00:00,152.6,152.61,152.42,152.54,17321.0,132.1672,132.1758,132.0113,132.1152,17321.0
2018-10-03 11:10:00,152.57,152.65,152.39,152.63,208023.0,132.1412,132.2105,131.9853,132.1932,208023.0
2018-10-03 11:20:00,152.67,153.08,152.66,152.87,50820.0,132.2278,132.5829,132.2191,132.401,50820.0
2018-10-03 11:30:00,152.88,152.92,152.54,152.57,8430.0,132.4097,132.4443,132.1152,132.1412,8430.0
2018-10-03 11:40:00,152.55,152.66,152.52,152.59,24588.0,132.1239,132.2191,132.0979,132.1585,24588.0
2018-10-03 11:50:00,152.63,152.64,152.5,152.57,3683.0,132.1932,132.2018,132.0806,132.1412,3683.0
2018-10-03 12:00:00,152.56,152.59,152.42,152.42,6929.0,132.1325,132.1585,132.0113,132.0113,6929.0
2018-10-03 12:10:00,152.4,152.43,152.32,152.32,2699.0,131.994,132.0199,131.9247,131.9247,2699.0
2018-10-03 12:20:00,152.34,152.38,152.22,152.22,15753.0,131.942,131.9766,131.8381,131.8381,15753.0
2018-10-03 12:30:00,152.24,152.29,152.19,152.23,24467.0,131.8554,131.8987,131.8121,131.8467,24467.0
2018-10-03 12:40:00,152.22,152.24,151.91,151.92,14262.0,131.8381,131.8554,131.5696,131.5782,14262.0
2018-10-03 12:50:00,151.93,152.05,151.83,151.97,12957.0,131.5869,131.6908,131.5003,131.6215,12957.0
2018-10-03 13:00:00,151.96,152.19,151.92,152.14,10686.0,131.6129,131.8121,131.5782,131.7688,10686.0
2018-10-03 13:10:00,152.12,152.39,152.11,152.34,30226.0,131.7515,131.9853,131.7428,131.942,30226.0
2018-10-03 13:20:00,152.34,152.46,151.97,151.97,39061.0,131.942,132.0459,131.6215,131.6215,39061.0
2018-10-03 13:30:00,152.03,152.04,151.77,151.77,12941.0,131.6735,131.6822,131.4483,131.4483,12941.0
2018-10-03 13:40:00,151.78,151.94,151.65,151.88,14043.0,131.457,131.5956,131.3444,131.5436,14043.0
2018-10-03 13:50:00,151.9,151.95,151.78,151.83,11942.0,131.5609,131.6042,131.457,131.5003,11942.0
2018-10-03 14:00:00,151.8,152.05,151.76,152.02,22924.0,131.4743,131.6908,131.4397,131.6648,22924.0
2018-10-03 14:10:00,152.01,152.02,151.94,151.99,6579.0,131.6562,131.6648,131.5956,131.6389,6579.0
2018-10-03 14:20:00,151.95,152.03,151.94,152.03,6960.0,131.6042,131.6735,131.5956,131.6735,6960.0
2018-10-03 14:30:00,152.05,152.14,151.69,151.88,14304.0,131.6908,131.7688,131.379,131.5436,14304.0
2018-10-03 14:40:00,151.87,151.9,151.67,151.67,16805.0,131.5349,131.5609,131.3617,131.3617,16805.0
2018-10-03 14:50:00,151.61,151.69,151.52,151.64,13209.0,131.3097,131.379,131.2318,131.3357,13209.0
2018-10-03 15:00:00,151.65,151.81,151.54,151.81,18101.0,131.3444,131.483,131.2491,131.483,18101.0
2018-10-03 15:10:00,151.76,151.76,151.56,151.58,13346.0,131.4397,131.4397,131.2664,131.2838,13346.0
2018-10-03 15:20:00,151.57,151.62,151.34,151.49,14355.0,131.2751,131.3184,131.0759,131.2058,14355.0
2018-10-03 15:30:00,151.53,151.66,151.5,151.5,19855.0,131.2405,131.353,131.2145,131.2145,19855.0
2018-10-03 15:40:00,151.52,151.85,151.52,151.71,34742.0,131.2318,131.5176,131.2318,131.3964,34742.0
2018-10-03 15:50:00,151.73,151.75,151.53,151.59,69966.0,131.4137,131.431,131.2405,131.2924,69966.0
2018-10-04 09:30:00,151.36,151.59,150.61,150.79,127106.0,131.0932,131.2924,130.4436,130.5995,127106.0
2018-10-04 09:40:00,150.81,150.82,150.43,150.56,16638.0,130.6169,130.6255,130.2877,130.4003,16638.0
2018-10-04 09:50:00,150.5,150.69,150.4,150.58,17996.0,130.3484,130.5129,130.2618,130.4177,17996.0
2018-10-04 10:00:00,150.5,150.55,150.06,150.21,17921.0,130.3484,130.3917,129.9673,130.0972,17921.0
2018-10-04 10:10:00,150.26,150.32,150.09,150.22,21970.0,130.1405,130.1925,129.9933,130.1059,21970.0
2018-10-04 10:20:00,150.17,150.18,149.6,149.69,14621.0,130.0626,130.0712,129.5689,129.6468,14621.0
2018-10-04 10:30:00,149.72,149.82,149.5,149.67,18638.0,129.6728,129.7594,129.4823,129.6295,18638.0
2018-10-04 10:40:00,149.64,149.64,149.29,149.36,19863.0,129.6035,129.6035,129.3004,129.361,19863.0
2018-10-04 10:50:00,149.37,149.56,149.32,149.33,16010.0,129.3697,129.5342,129.3264,129.335,16010.0
2018-10-04 11:00:00,149.31,149.56,149.29,149.42,22435.0,129.3177,129.5342,129.3004,129.413,22435.0
2018-10-04 11:10:00,149.42,149.44,149.1,149.13,13392.0,129.413,129.4303,129.1358,129.1618,13392.0
2018-10-04 11:20:00,149.15,149.19,149.01,149.18,13551.0,129.1791,129.2138,129.0579,129.2051,13551.0
2018-10-04 11:30:00,149.19,149.44,149.15,149.24,35687.0,129.2138,129.4303,129.1791,129.2571,35687.0
2018-10-04 11:40:00,149.21,149.64,149.2,149.51,15116.0,129.2311,129.6035,129.2224,129.4909,15116.0
2018-10-04 11:50:00,149.51,149.64,149.41,149.44,14754.0,129.4909,129.6035,129.4043,129.4303,14754.0
2018-10-04 12:00:00,149.43,149.6,149.31,149.49,18178.0,129.4216,129.5689,129.3177,129.4736,18178.0
2018-10-04 12:10:00,149.45,149.45,149.15,149.25,10950.0,129.439,129.439,129.1791,129.2657,10950.0
2018-10-04 12:20:00,149.27,149.31,149.04,149.21,18688.0,129.2831,129.3177,129.0839,129.2311,18688.0
2018-10-04 12:30:00,149.2,149.54,149.15,149.5,17315.0,129.2224,129.5169,129.1791,129.4823,17315.0
2018-10-04 12:40:00,149.49,149.49,149.33,149.42,12786.0,129.4736,129.4736,129.335,129.413,12786.0
2018-10-04 12:50:00,149.39,149.5,149.19,149.22,13487.0,129.387,129.4823,129.2138,129.2398,13487.0
2018-10-04 13:00:00,149.23,149.32,149.05,149.32,13409.0,129.2484,129.3264,129.0925,129.3264,13409.0
2018-10-04 13:10:00,149.35,149.37,149.04,149.07,12531.0,129.3523,129.3697,129.0839,129.1098,12531.0
2018-10-04 13:20:00,149.05,149.31,149.01,149.2,11322.0,129.0925,129.3177,129.0579,129.2224,11322.0
2018-10-04 13:30:00,149.17,149.18,149.01,149.14,14197.0,129.1965,129.2051,129.0579,129.1705,14197.0
2018-10-04 13:40:00,149.16,149.22,148.98,149.03,23456.0,129.1878,129.2398,129.0319,129.0752,23456.0
2018-10-04 13:50:00,149.02,149.18,148.93,149.04,21302.0,129.0665,129.2051,128.9886,129.0839,21302.0
2018-10-04 14:00:00,149.01,149.18,148.98,149.03,11603.0,129.0579,129.2051,129.0319,129.0752,11603.0
2018-10-04 14:10:00,149.03,149.22,148.95,149.06,15164.0,129.0752,129.2398,129.0059,129.1012,15164.0
2018-10-04 14:20:00,149.09,149.28,148.93,149.27,24616.0,129.1272,129.2917,128.9886,129.2831,24616.0
2018-10-04 14:30:00,149.26,149.82,149.19,149.75,25804.0,129.2744,129.7594,129.2138,129.6988,25804.0
2018-10-04 14:40:00,149.73,149.78,149.59,149.65,14179.0,129.6815,129.7248,129.5602,129.6122,14179.0
2018-10-04 14:50:00,149.69,150.02,149.69,149.94,16672.0,129.6468,129.9326,129.6468,129.8634,16672.0
2018-10-04 15:00:00,149.98,150.3,149.94,150.23,19619.0,129.898,130.1751,129.8634,130.1145,19619.0
2018-10-04 15:10:00,150.27,150.27,150.01,150.08,13156.0,130.1492,130.1492,129.924,129.9846,13156.0
2018-10-04 15:20:00,150.08,150.08,149.81,149.83,16421.0,129.9846,129.9846,129.7508,129.7681,16421.0
2018-10-04 15:30:00,149.78,149.84,149.72,149.83,22205.0,129.7248,129.7767,129.6728,129.7681,22205.0
2018-10-04 15:40:00,149.82,150.41,149.79,150.34,31950.0,129.7594,130.2704,129.7334,130.2098,31950.0
2018-10-04 15:50:00,150.38,150.38,150.16,150.2,69792.0,130.2444,130.2444,130.0539,130.0885,69792.0
2018-10-05 09:30:00,150.42,150.45,149.84,150.43,22099.0,130.2791,130.3051,129.7767,130.2877,22099.0
2018-10-05 09:40:00,150.47,151.32,150.47,151.02,12218.0,130.3224,131.0586,130.3224,130.7987,12218.0
2018-10-05 09:50:00,151.0,151.06,150.66,150.74,12463.0,130.7814,130.8334,130.4869,130.5562,12463.0
2018-10-05 10:00:00,150.88,150.89,150.54,150.74,7062.0,130.6775,130.6861,130.383,130.5562,7062.0
2018-10-05 10:10:00,150.75,150.83,150.5,150.8,9160.0,130.5649,130.6342,130.3484,130.6082,9160.0
2018-10-05 10:20:00,150.8,151.33,150.77,151.21,11110.0,130.6082,131.0672,130.5822,130.9633,11110.0
2018-10-05 10:30:00,151.23,151.25,151.01,151.04,7781.0,130.9806,130.9979,130.7901,130.8161,7781.0
2018-10-05 10:40:00,151.06,151.16,150.83,150.85,9050.0,130.8334,130.92,130.6342,130.6515,9050.0
2018-10-05 10:50:00,150.81,150.95,150.68,150.89,20618.0,130.6169,130.7381,130.5043,130.6861,20618.0
2018-10-05 11:00:00,150.95,151.19,150.87,150.89,17676.0,130.7381,130.946,130.6688,130.6861,17676.0
2018-10-05 11:10:00,150.84,150.84,150.45,150.68,20610.0,130.6428,130.6428,130.3051,130.5043,20610.0
2018-10-05 11:20:00,150.65,150.65,150.32,150.4,7751.0,130.4783,130.4783,130.1925,130.2618,7751.0
2018-10-05 11:30:00,150.35,150.53,150.26,150.34,11044.0,130.2185,130.3744,130.1405,130.2098,11044.0
2018-10-05 11:40:00,150.3,150.3,149.91,150.01,17110.0,130.1751,130.1751,129.8374,129.924,17110.0
2018-10-05 11:50:00,150.08,150.14,149.95,150.1,15931.0,129.9846,130.0366,129.872,130.0019,15931.0
2018-10-05 12:00:00,150.02,150.41,150.0,150.36,9534.0,129.9326,130.2704,129.9153,130.2271,9534.0
2018-10-05 12:10:00,150.36,150.37,149.99,150.11,10209.0,130.2271,130.2358,129.9067,130.0106,10209.0
2018-10-05 12:20:00,150.16,150.41,150.16,150.33,5420.0,130.0539,130.2704,130.0539,130.2011,5420.0
2018-10-05 12:30:00,150.3,150.3,149.94,150.0,11439.0,130.1751,130.1751,129.8634,129.9153,11439.0
2018-10-05 12:40:00,149.99,150.3,149.88,150.28,16895.0,129.9067,130.1751,129.8114,130.1578,16895.0
2018-10-05 12:50:00,150.28,150.33,150.21,150.24,7183.0,130.1578,130.2011,130.0972,130.1232,7183.0
2018-10-05 13:00:00,150.22,150.23,149.95,150.0,17511.0,130.1059,130.1145,129.872,129.9153,17511.0
2018-10-05 13:10:00,150.0,150.38,149.98,150.22,12756.0,129.9153,130.2444,129.898,130.1059,12756.0
2018-10-05 13:20:00,150.21,150.24,150.03,150.22,10881.0,130.0972,130.1232,129.9413,130.1059,10881.0
2018-10-05 13:30:00,150.23,150.3,149.9,150.14,15653.0,130.1145,130.1751,129.8287,130.0366,15653.0
2018-10-05 13:40:00,150.14,150.43,150.13,150.41,8022.0,130.0366,130.2877,130.0279,130.2704,8022.0
2018-10-05 13:50:00,150.42,150.69,150.38,150.56,13597.0,130.2791,130.5129,130.2444,130.4003,13597.0
2018-10-05 14:00:00,150.56,150.71,150.38,150.42,21596.0,130.4003,130.5302,130.2444,130.2791,21596.0
2018-10-05 14:10:00,150.43,150.72,150.3,150.71,14717.0,130.2877,130.5389,130.1751,130.5302,14717.0
2018-10-05 14:20:00,150.69,151.08,150.68,151.01,14322.0,130.5129,130.8507,130.5043,130.7901,14322.0
2018-10-05 14:30:00,151.02,151.2,150.91,151.0,11623.0,130.7987,130.9546,130.7035,130.7814,11623.0
2018-10-05 14:40:00,151.02,151.31,151.02,151.18,18234.0,130.7987,131.0499,130.7987,130.9373,18234.0
2018-10-05 14:50:00,151.18,151.21,150.98,151.2,18111.0,130.9373,130.9633,130.7641,130.9546,18111.0
2018-10-05 15:00:00,151.2,151.52,151.14,151.48,16786.0,130.9546,131.2318,130.9027,131.1971,16786.0
2018-10-05 15:10:00,151.48,151.48,151.26,151.3,28566.0,131.1971,131.1971,131.0066,131.0412,28566.0
2018-10-05 15:20:00,151.31,151.48,151.21,151.24,17306.0,131.0499,131.1971,130.9633,130.9893,17306.0
2018-10-05 15:30:00,151.26,151.3,150.98,151.03,31361.0,131.0066,131.0412,130.7641,130.8074,31361.0
2018-10-05 15:40:00,151.03,151.55,150.99,151.39,54001.0,130.8074,131.2578,130.7728,131.1192,54001.0
2018-10-05 15:50:00,151.36,151.36,150.91,150.99,120861.0,131.0932,131.0932,130.7035,130.7728,120861.0
2018-10-08 09:30:00,150.12,150.63,149.45,150.44,86785.0,130.0192,130.461,129.439,130.2964,86785.0
2018-10-08 09:40:00,150.49,151.31,150.37,150.66,53230.0,130.3397,131.0499,130.2358,130.4869,53230.0
2018-10-08 09:50:00,150.68,151.13,150.68,151.0,17182.0,130.5043,130.894,130.5043,130.7814,17182.0
2018-10-08 10:00:00,151.08,151.25,150.65,150.78,15201.0,130.8507,130.9979,130.4783,130.5909,15201.0
2018-10-08 10:10:00,150.73,151.08,150.72,150.92,9042.0,130.5476,130.8507,130.5389,130.7121,9042.0
2018-10-08 10:20:00,150.88,151.12,150.87,150.99,7131.0,130.6775,130.8854,130.6688,130.7728,7131.0
2018-10-08 10:30:00,150.93,151.03,150.65,150.78,14739.0,130.7208,130.8074,130.4783,130.5909,14739.0
2018-10-08 10:40:00,150.79,150.84,150.39,150.52,44900.0,130.5995,130.6428,130.2531,130.3657,44900.0
2018-10-08 10:50:00,150.47,150.51,150.36,150.46,9725.0,130.3224,130.357,130.2271,130.3137,9725.0
2018-10-08 11:00:00,150.45,150.5,150.03,150.06,36577.0,130.3051,130.3484,129.9413,129.9673,36577.0
2018-10-08 11:10:00,150.05,150.14,149.78,149.95,44047.0,129.9586,130.0366,129.7248,129.872,44047.0
2018-10-08 11:20:00,149.97,149.97,149.32,149.36,28809.0,129.8893,129.8893,129.3264,129.361,28809.0
2018-10-08 11:30:00,149.4,149.4,148.43,148.52,18707.0,129.3957,129.3957,128.5555,128.6335,18707.0
2018-10-08 11:40:00,148.5,148.78,148.05,148.78,36793.0,128.6162,128.8587,128.2264,128.8587,36793.0
2018-10-08 11:50:00,148.82,149.07,148.79,149.07,17883.0,128.8933,129.1098,128.8673,129.1098,17883.0
2018-10-08 12:00:00,149.02,149.02,148.73,148.8,13107.0,129.0665,129.0665,128.8154,128.876,13107.0
2018-10-08 12:10:00,148.8,148.81,148.5,148.55,19068.0,128.876,128.8847,128.6162,128.6595,19068.0
2018-10-08 12:20:00,148.51,148.96,148.43,148.83,52965.0,128.6248,129.0146,128.5555,128.902,52965.0
2018-10-08 12:30:00,148.82,148.98,148.66,148.9,14529.0,128.8933,129.0319,128.7547,128.9626,14529.0
2018-10-08 12:40:00,148.88,148.97,148.72,148.82,15216.0,128.9453,129.0232,128.8067,128.8933,15216.0
2018-10-08 12:50:00,148.82,148.87,148.32,148.33,23240.0,128.8933,128.9366,128.4603,128.4689,23240.0
2018-10-08 13:00:00,148.34,148.82,148.34,148.78,21482.0,128.4776,128.8933,128.4776,128.8587,21482.0
2018-10-08 13:10:00,148.77,148.83,148.59,148.63,36755.0,128.85,128.902,128.6941,128.7288,36755.0
2018-10-08 13:20:00,148.65,148.79,148.58,148.7,12214.0,128.7461,128.8673,128.6855,128.7894,12214.0
2018-10-08 13:30:00,148.71,149.15,148.71,149.15,16610.0,128.798,129.1791,128.798,129.1791,16610.0
2018-10-08 13:40:00,149.17,149.41,149.17,149.31,18849.0,129.1965,129.4043,129.1965,129.3177,18849.0
2018-10-08 13:50:00,149.3,149.52,149.29,149.34,9312.0,129.309,129.4996,129.3004,129.3437,9312.0
2018-10-08 14:00:00,149.31,149.55,149.2,149.42,13548.0,129.3177,129.5256,129.2224,129.413,13548.0
2018-10-08 14:10:00,149.42,149.42,149.1,149.1,7802.0,129.413,129.413,129.1358,129.1358,7802.0
2018-10-08 14:20:00,149.12,149.33,149.12,149.22,11477.0,129.1531,129.335,129.1531,129.2398,11477.0
2018-10-08 14:30:00,149.24,149.6,149.24,149.6,17424.0,129.2571,129.5689,129.2571,129.5689,17424.0
2018-10-08 14:40:00,149.59,149.68,149.45,149.59,21694.0,129.5602,129.6382,129.439,129.5602,21694.0
2018-10-08 14:50:00,149.6,149.63,149.25,149.25,20648.0,129.5689,129.5949,129.2657,129.2657,20648.0
2018-10-08 15:00:00,149.26,149.54,149.23,149.42,17682.0,129.2744,129.5169,129.2484,129.413,17682.0
2018-10-08 15:10:00,149.42,149.62,149.38,149.53,22059.0,129.413,129.5862,129.3783,129.5082,22059.0
2018-10-08 15:20:00,149.53,149.56,149.36,149.36,22020.0,129.5082,129.5342,129.361,129.361,22020.0
2018-10-08 15:30:00,149.37,149.56,149.37,149.55,36174.0,129.3697,129.5342,129.3697,129.5256,36174.0
2018-10-08 15:40:00,149.55,149.67,149.51,149.53,44645.0,129.5256,129.6295,129.4909,129.5082,44645.0
2018-10-08 15:50:00,149.54,149.57,149.26,149.3,130736.0,129.5169,129.5429,129.2744,129.309,130736.0
2018-10-09 09:30:00,149.5,150.92,149.46,150.91,33384.0,129.4823,130.7121,129.4476,130.7035,33384.0
2018-10-09 09:40:00,150.79,151.02,150.51,150.88,20652.0,130.5995,130.7987,130.357,130.6775,20652.0
2018-10-09 09:50:00,150.84,151.21,150.84,151.05,14800.0,130.6428,130.9633,130.6428,130.8247,14800.0
2018-10-09 10:00:00,151.11,151.49,151.11,151.49,18815.0,130.8767,131.2058,130.8767,131.2058,18815.0
2018-10-09 10:10:00,151.55,151.74,151.16,151.74,20302.0,131.2578,131.4223,130.92,131.4223,20302.0
2018-10-09 10:20:00,151.74,152.0,151.7,151.98,16701.0,131.4223,131.6475,131.3877,131.6302,16701.0
2018-10-09 10:30:00,152.08,152.36,151.95,152.03,34232.0,131.7168,131.9593,131.6042,131.6735,34232.0
2018-10-09 10:40:00,152.03,152.16,151.94,152.06,12707.0,131.6735,131.7861,131.5956,131.6995,12707.0
2018-10-09 10:50:00,152.07,152.07,151.75,151.86,14455.0,131.7081,131.7081,131.431,131.5263,14455.0
2018-10-09 11:00:00,151.87,151.96,151.42,151.42,14897.0,131.5349,131.6129,131.1452,131.1452,14897.0
2018-10-09 11:10:00,151.44,151.62,151.25,151.3,9412.0,131.1625,131.3184,130.9979,131.0412,9412.0
2018-10-09 11:20:00,151.38,151.9,151.36,151.79,14155.0,131.1105,131.5609,131.0932,131.4656,14155.0
2018-10-09 11:30:00,151.76,151.9,151.67,151.85,15508.0,131.4397,131.5609,131.3617,131.5176,15508.0
2018-10-09 11:40:00,151.82,151.9,151.54,151.56,51018.0,131.4916,131.5609,131.2491,131.2664,51018.0
2018-10-09 11:50:00,151.55,151.8,151.33,151.49,18122.0,131.2578,131.4743,131.0672,131.2058,18122.0
2018-10-09 12:00:00,151.45,151.59,151.2,151.29,18171.0,131.1712,131.2924,130.9546,131.0326,18171.0
2018-10-09 12:10:00,151.27,151.31,150.54,150.62,20552.0,131.0153,131.0499,130.383,130.4523,20552.0
2018-10-09 12:20:00,150.61,150.71,150.1,150.11,17134.0,130.4436,130.5302,130.0019,130.0106,17134.0
2018-10-09 12:30:00,150.08,150.28,150.0,150.14,13141.0,129.9846,130.1578,129.9153,130.0366,13141.0
2018-10-09 12:40:00,150.13,150.14,149.54,149.64,16197.0,130.0279,130.0366,129.5169,129.6035,16197.0
2018-10-09 12:50:00,149.63,149.69,149.44,149.5,14160.0,129.5949,129.6468,129.4303,129.4823,14160.0
2018-10-09 13:00:00,149.36,149.43,149.22,149.37,11494.0,129.361,129.4216,129.2398,129.3697,11494.0
2018-10-09 13:10:00,149.27,149.99,149.27,149.88,13065.0,129.2831,129.9067,129.2831,129.8114,13065.0
2018-10-09 13:20:00,149.9,150.09,149.81,149.83,13531.0,129.8287,129.9933,129.7508,129.7681,13531.0
2018-10-09 13:30:00,149.84,149.84,149.41,149.47,15032.0,129.7767,129.7767,129.4043,129.4563,15032.0
2018-10-09 13:40:00,149.47,149.65,149.23,149.49,13875.0,129.4563,129.6122,129.2484,129.4736,13875.0
2018-10-09 13:50:00,149.49,149.79,149.41,149.74,13621.0,129.4736,129.7334,129.4043,129.6901,13621.0
2018-10-09 14:00:00,149.73,149.74,149.47,149.74,14014.0,129.6815,129.6901,129.4563,129.6901,14014.0
2018-10-09 14:10:00,149.75,149.88,149.59,149.7,13466.0,129.6988,129.8114,129.5602,129.6555,13466.0
2018-10-09 14:20:00,149.68,149.79,149.62,149.74,12238.0,129.6382,129.7334,129.5862,129.6901,12238.0
2018-10-09 14:30:00,149.74,149.81,149.4,149.65,15827.0,129.6901,129.7508,129.3957,129.6122,15827.0
2018-10-09 14:40:00,149.63,149.88,149.61,149.78,24946.0,129.5949,129.8114,129.5775,129.7248,24946.0
2018-10-09 14:50:00,149.74,150.3,149.74,150.24,16614.0,129.6901,130.1751,129.6901,130.1232,16614.0
2018-10-09 15:00:00,150.22,150.22,150.06,150.16,14251.0,130.1059,130.1059,129.9673,130.0539,14251.0
2018-10-09 15:10:00,150.13,150.38,150.08,150.25,37278.0,130.0279,130.2444,129.9846,130.1318,37278.0
2018-10-09 15:20:00,150.26,150.27,149.84,149.88,21694.0,130.1405,130.1492,129.7767,129.8114,21694.0
2018-10-09 15:30:00,149.88,150.18,149.85,150.18,27502.0,129.8114,130.0712,129.7854,130.0712,27502.0
2018-10-09 15:40:00,150.17,150.46,149.99,150.35,49637.0,130.0626,130.3137,129.9067,130.2185,49637.0
2018-10-09 15:50:00,150.35,150.35,149.97,150.15,109070.0,130.2185,130.2185,129.8893,130.0452,109070.0
2018-10-10 09:30:00,150.26,150.46,149.44,149.48,26277.0,130.1405,130.3137,129.4303,129.4649,26277.0
2018-10-10 09:40:00,149.56,149.82,149.33,149.33,14239.0,129.5342,129.7594,129.335,129.335,14239.0
2018-10-10 09:50:00,149.28,149.33,148.32,148.49,24858.0,129.2917,129.335,128.4603,128.6075,24858.0
2018-10-10 10:00:00,148.48,148.73,147.67,147.8,37783.0,128.5988,128.8154,127.8973,128.0099,37783.0
2018-10-10 10:10:00,147.74,147.86,147.58,147.79,74745.0,127.9579,128.0619,127.8193,128.0012,74745.0
2018-10-10 10:20:00,147.81,148.26,147.81,147.91,64162.0,128.0186,128.4083,128.0186,128.1052,64162.0
2018-10-10 10:30:00,147.94,148.47,147.87,148.21,53449.0,128.1311,128.5902,128.0705,128.365,53449.0
2018-10-10 10:40:00,148.24,148.48,148.0,148.1,18301.0,128.391,128.5988,128.1831,128.2697,18301.0
2018-10-10 10:50:00,148.1,148.3,147.89,148.0,13496.0,128.2697,128.4429,128.0878,128.1831,13496.0
2018-10-10 11:00:00,148.01,148.04,147.49,147.54,9885.0,128.1918,128.2178,127.7414,127.7847,9885.0
2018-10-10 11:10:00,147.51,147.71,147.37,147.55,20179.0,127.7587,127.9319,127.6375,127.7934,20179.0
2018-10-10 11:20:00,147.52,147.58,147.21,147.37,23168.0,127.7674,127.8193,127.4989,127.6375,23168.0
2018-10-10 11:30:00,147.28,147.29,146.61,146.73,29094.0,127.5595,127.5682,126.9792,127.0832,29094.0
2018-10-10 11:40:00,146.72,146.89,145.97,146.18,41096.0,127.0745,127.2217,126.4249,126.6068,41096.0
2018-10-10 11:50:00,146.1,146.27,145.72,145.72,17949.0,126.5375,126.6848,126.2084,126.2084,17949.0
2018-10-10 12:00:00,145.79,145.82,145.37,145.53,27960.0,126.269,126.295,125.9053,126.0438,27960.0
2018-10-10 12:10:00,145.6,145.86,145.45,145.84,40239.0,126.1045,126.3297,125.9746,126.3123,40239.0
2018-10-10 12:20:00,145.89,145.91,145.28,145.33,24426.0,126.3556,126.373,125.8273,125.8706,24426.0
2018-10-10 12:30:00,145.34,145.39,145.04,145.1,31268.0,125.8793,125.9226,125.6194,125.6714,31268.0
2018-10-10 12:40:00,145.1,145.31,145.03,145.31,30076.0,125.6714,125.8533,125.6108,125.8533,30076.0
2018-10-10 12:50:00,145.3,145.5,145.04,145.04,68176.0,125.8446,126.0179,125.6194,125.6194,68176.0
2018-10-10 13:00:00,145.02,145.05,144.6,144.75,28730.0,125.6021,125.6281,125.2384,125.3683,28730.0
2018-10-10 13:10:00,144.83,145.56,144.75,145.55,27081.0,125.4376,126.0698,125.3683,126.0612,27081.0
2018-10-10 13:20:00,145.55,145.81,145.43,145.62,21787.0,126.0612,126.2863,125.9572,126.1218,21787.0
2018-10-10 13:30:00,145.65,145.9,145.51,145.81,22673.0,126.1478,126.3643,126.0265,126.2863,22673.0
2018-10-10 13:40:00,145.87,145.92,145.52,145.9,32890.0,126.3383,126.3816,126.0352,126.3643,32890.0
2018-10-10 13:50:00,145.89,145.9,145.42,145.51,22816.0,126.3556,126.3643,125.9486,126.0265,22816.0
2018-10-10 14:00:00,145.5,145.53,144.81,144.89,23963.0,126.0179,126.0438,125.4202,125.4895,23963.0
2018-10-10 14:10:00,144.87,145.38,144.78,145.2,20364.0,125.4722,125.9139,125.3943,125.758,20364.0
2018-10-10 14:20:00,145.25,145.31,144.99,145.05,15492.0,125.8013,125.8533,125.5761,125.6281,15492.0
2018-10-10 14:30:00,145.12,145.21,144.59,144.72,20472.0,125.6887,125.7667,125.2297,125.3423,20472.0
2018-10-10 14:40:00,144.69,144.74,144.23,144.51,29890.0,125.3163,125.3596,124.9179,125.1604,29890.0
2018-10-10 14:50:00,144.52,144.65,144.29,144.52,35243.0,125.1691,125.2817,124.9699,125.1691,35243.0
2018-10-10 15:00:00,144.49,144.49,143.95,144.07,30212.0,125.1431,125.1431,124.6754,124.7793,30212.0
2018-10-10 15:10:00,144.08,144.11,143.47,143.51,51303.0,124.788,124.814,124.2597,124.2943,51303.0
2018-10-10 15:20:00,143.57,143.96,143.57,143.75,76423.0,124.3463,124.6841,124.3463,124.5022,76423.0
2018-10-10 15:30:00,143.75,143.75,142.9,142.9,90159.0,124.5022,124.5022,123.766,123.766,90159.0
2018-10-10 15:40:00,142.86,143.28,142.53,143.17,125245.0,123.7313,124.0951,123.4455,123.9998,125245.0
2018-10-10 15:50:00,143.12,143.12,141.57,141.79,289118.0,123.9565,123.9565,122.6141,122.8046,289118.0
2018-10-11 09:30:00,141.81,143.02,141.47,142.28,64973.0,122.8219,123.8699,122.5275,123.229,64973.0
2018-10-11 09:40:00,142.27,142.29,141.52,142.01,82383.0,123.2203,123.2377,122.5708,122.9952,82383.0
2018-10-11 09:50:00,141.96,142.21,141.7,142.08,49005.0,122.9519,123.1684,122.7267,123.0558,49005.0
2018-10-11 10:00:00,142.14,142.35,141.22,141.89,48796.0,123.1078,123.2896,122.3109,122.8912,48796.0
2018-10-11 10:10:00,141.9,141.91,140.83,141.09,22933.0,122.8999,122.9086,121.9732,122.1983,22933.0
2018-10-11 10:20:00,141.12,141.22,140.4,140.5,108292.0,122.2243,122.3109,121.6007,121.6873,108292.0
2018-10-11 10:30:00,140.47,140.99,140.29,140.49,144290.0,121.6614,122.1117,121.5055,121.6787,144290.0
2018-10-11 10:40:00,140.45,140.65,140.15,140.22,35849.0,121.644,121.8173,121.3842,121.4448,35849.0
2018-10-11 10:50:00,140.14,140.44,139.83,139.98,81037.0,121.3755,121.6354,121.1071,121.237,81037.0
2018-10-11 11:00:00,139.99,140.01,138.86,139.52,62579.0,121.2456,121.263,120.2669,120.8386,62579.0
2018-10-11 11:10:00,139.53,139.63,138.94,139.34,88711.0,120.8472,120.9338,120.3362,120.6827,88711.0
2018-10-11 11:20:00,139.38,139.89,139.34,139.55,51319.0,120.7173,121.159,120.6827,120.8645,51319.0
2018-10-11 11:30:00,139.56,139.6,139.13,139.37,28424.0,120.8732,120.9079,120.5008,120.7087,28424.0
2018-10-11 11:40:00,139.44,139.96,139.26,139.91,39728.0,120.7693,121.2197,120.6134,121.1763,39728.0
2018-10-11 11:50:00,139.94,140.57,139.87,139.98,22016.0,121.2023,121.748,121.1417,121.237,22016.0
2018-10-11 12:00:00,139.97,140.18,139.75,139.81,21026.0,121.2283,121.4102,121.0378,121.0897,21026.0
2018-10-11 12:10:00,139.88,140.28,139.75,140.19,26664.0,121.1504,121.4968,121.0378,121.4189,26664.0
2018-10-11 12:20:00,140.33,140.75,140.14,140.16,31423.0,121.5401,121.9039,121.3755,121.3929,31423.0
2018-10-11 12:30:00,140.13,140.3,140.02,140.04,24292.0,121.3669,121.5141,121.2716,121.2889,24292.0
2018-10-11 12:40:00,140.07,140.46,139.92,140.03,22508.0,121.3149,121.6527,121.185,121.2803,22508.0
2018-10-11 12:50:00,140.03,140.07,139.61,139.97,50325.0,121.2803,121.3149,120.9165,121.2283,50325.0
2018-10-11 13:00:00,139.95,139.95,139.51,139.68,23588.0,121.211,121.211,120.8299,120.9771,23588.0
2018-10-11 13:10:00,139.65,140.41,139.51,140.23,50952.0,120.9512,121.6094,120.8299,121.4535,50952.0
2018-10-11 13:20:00,140.26,140.45,140.07,140.33,19726.0,121.4795,121.644,121.3149,121.5401,19726.0
2018-10-11 13:30:00,140.36,140.45,139.88,139.98,16949.0,121.5661,121.644,121.1504,121.237,16949.0
2018-10-11 13:40:00,140.0,140.12,139.62,139.65,22595.0,121.2543,121.3582,120.9252,120.9512,22595.0
2018-10-11 13:50:00,139.63,140.0,139.37,140.0,20137.0,120.9338,121.2543,120.7087,121.2543,20137.0
2018-10-11 14:00:00,139.96,140.12,139.78,139.86,26296.0,121.2197,121.3582,121.0638,121.133,26296.0
2018-10-11 14:10:00,139.83,139.91,139.18,139.24,47819.0,121.1071,121.1763,120.5441,120.5961,47819.0
2018-10-11 14:20:00,139.21,139.53,138.93,139.04,62124.0,120.5701,120.8472,120.3276,120.4228,62124.0
2018-10-11 14:30:00,139.02,139.04,138.35,138.6,43171.0,120.4055,120.4228,119.8252,120.0418,43171.0
2018-10-11 14:40:00,138.62,138.66,137.05,138.12,57156.0,120.0591,120.0937,118.6993,119.626,57156.0
2018-10-11 14:50:00,138.01,138.71,137.93,138.4,39371.0,119.5308,120.137,119.4615,119.8685,39371.0
2018-10-11 15:00:00,138.35,138.7,138.04,138.23,48313.0,119.8252,120.1284,119.5567,119.7213,48313.0
2018-10-11 15:10:00,138.21,139.77,137.71,139.73,83545.0,119.704,121.0551,119.2709,121.0204,83545.0
2018-10-11 15:20:00,139.75,139.91,139.12,139.13,49843.0,121.0378,121.1763,120.4921,120.5008,49843.0
2018-10-11 15:30:00,139.09,139.5,138.71,139.19,69938.0,120.4661,120.8212,120.137,120.5528,69938.0
2018-10-11 15:40:00,139.11,139.21,138.02,138.06,140524.0,120.4835,120.5701,119.5394,119.5741,140524.0
2018-10-11 15:50:00,138.01,138.71,137.8,138.18,324335.0,119.5308,120.137,119.3489,119.678,324335.0
2018-10-12 09:30:00,140.32,140.69,139.45,140.22,60528.0,121.5314,121.8519,120.7779,121.4448,60528.0
2018-10-12 09:40:00,140.3,140.46,139.73,140.12,35462.0,121.5141,121.6527,121.0204,121.3582,35462.0
2018-10-12 09:50:00,140.14,140.46,139.68,140.06,52599.0,121.3755,121.6527,120.9771,121.3063,52599.0
2018-10-12 10:00:00,140.05,141.02,140.0,140.77,71205.0,121.2976,122.1377,121.2543,121.9212,71205.0
2018-10-12 10:10:00,140.81,140.81,139.83,140.04,35345.0,121.9558,121.9558,121.1071,121.2889,35345.0
2018-10-12 10:20:00,140.03,140.06,139.52,139.62,37015.0,121.2803,121.3063,120.8386,120.9252,37015.0
2018-10-12 10:30:00,139.62,140.54,139.62,140.23,26622.0,120.9252,121.722,120.9252,121.4535,26622.0
2018-10-12 10:40:00,140.17,140.47,140.05,140.14,23822.0,121.4015,121.6614,121.2976,121.3755,23822.0
2018-10-12 10:50:00,140.23,140.56,139.94,139.94,25509.0,121.4535,121.7393,121.2023,121.2023,25509.0
2018-10-12 11:00:00,139.96,140.36,139.89,140.25,36702.0,121.2197,121.5661,121.159,121.4708,36702.0
2018-10-12 11:10:00,140.25,140.31,139.99,140.0,44079.0,121.4708,121.5228,121.2456,121.2543,44079.0
2018-10-12 11:20:00,140.04,140.19,139.59,139.7,38794.0,121.2889,121.4189,120.8992,120.9945,38794.0
2018-10-12 11:30:00,139.7,140.34,139.66,139.82,27908.0,120.9945,121.5488,120.9598,121.0984,27908.0
2018-10-12 11:40:00,139.8,139.9,139.25,139.67,19277.0,121.0811,121.1677,120.6047,120.9685,19277.0
2018-10-12 11:50:00,139.72,139.93,139.44,139.44,32119.0,121.0118,121.1937,120.7693,120.7693,32119.0
2018-10-12 12:00:00,139.41,139.48,138.79,139.15,36364.0,120.7433,120.8039,120.2063,120.5181,36364.0
2018-10-12 12:10:00,139.19,139.45,139.01,139.03,22515.0,120.5528,120.7779,120.3969,120.4142,22515.0
2018-10-12 12:20:00,139.06,139.32,138.79,138.93,37759.0,120.4402,120.6653,120.2063,120.3276,37759.0
2018-10-12 12:30:00,138.91,139.22,138.71,138.73,25597.0,120.3102,120.5787,120.137,120.1543,25597.0
2018-10-12 12:40:00,138.71,138.93,138.55,138.66,27359.0,120.137,120.3276,119.9984,120.0937,27359.0
2018-10-12 12:50:00,138.72,139.33,138.56,139.3,20386.0,120.1457,120.674,120.0071,120.648,20386.0
2018-10-12 13:00:00,139.23,139.79,139.11,139.75,31987.0,120.5874,121.0724,120.4835,121.0378,31987.0
2018-10-12 13:10:00,139.75,139.9,139.3,139.32,27540.0,121.0378,121.1677,120.648,120.6653,27540.0
2018-10-12 13:20:00,139.38,139.88,139.38,139.48,20105.0,120.7173,121.1504,120.7173,120.8039,20105.0
2018-10-12 13:30:00,139.44,139.44,138.99,139.26,24297.0,120.7693,120.7693,120.3795,120.6134,24297.0
2018-10-12 13:40:00,139.3,139.89,139.14,139.8,20590.0,120.648,121.159,120.5094,121.0811,20590.0
2018-10-12 13:50:00,139.84,139.89,139.57,139.61,15493.0,121.1157,121.159,120.8819,120.9165,15493.0
2018-10-12 14:00:00,139.65,139.68,139.08,139.18,26872.0,120.9512,120.9771,120.4575,120.5441,26872.0
2018-10-12 14:10:00,139.17,139.33,138.75,139.21,24656.0,120.5354,120.674,120.1717,120.5701,24656.0
2018-10-12 14:20:00,139.29,139.61,139.03,139.61,24492.0,120.6394,120.9165,120.4142,120.9165,24492.0
2018-10-12 14:30:00,139.55,139.61,139.2,139.37,30433.0,120.8645,120.9165,120.5614,120.7087,30433.0
2018-10-12 14:40:00,139.46,139.46,139.13,139.32,18489.0,120.7866,120.7866,120.5008,120.6653,18489.0
2018-10-12 14:50:00,139.28,140.23,139.28,140.12,30331.0,120.6307,121.4535,120.6307,121.3582,30331.0
2018-10-12 15:00:00,140.16,140.47,139.77,140.36,35987.0,121.3929,121.6614,121.0551,121.5661,35987.0
2018-10-12 15:10:00,140.45,140.63,139.97,139.99,32172.0,121.644,121.7999,121.2283,121.2456,32172.0
2018-10-12 15:20:00,140.03,140.63,140.02,140.54,45433.0,121.2803,121.7999,121.2716,121.722,45433.0
2018-10-12 15:30:00,140.55,140.69,140.3,140.49,51685.0,121.7307,121.8519,121.5141,121.6787,51685.0
2018-10-12 15:40:00,140.51,141.13,140.51,140.91,67060.0,121.696,122.233,121.696,122.0424,67060.0
2018-10-12 15:50:00,140.98,141.3,140.68,140.73,200670.0,122.1031,122.3802,121.8432,121.8865,200670.0
2018-10-15 09:30:00,139.87,140.31,139.04,139.09,36585.0,121.1417,121.5228,120.4228,120.4661,36585.0
2018-10-15 09:40:00,139.16,140.04,139.16,139.86,16753.0,120.5268,121.2889,120.5268,121.133,16753.0
2018-10-15 09:50:00,139.76,140.34,139.67,140.04,32873.0,121.0464,121.5488,120.9685,121.2889,32873.0
2018-10-15 10:00:00,139.95,140.06,139.73,139.86,11167.0,121.211,121.3063,121.0204,121.133,11167.0
2018-10-15 10:10:00,139.97,140.28,139.79,140.18,17153.0,121.2283,121.4968,121.0724,121.4102,17153.0
2018-10-15 10:20:00,140.11,140.64,140.1,140.64,12420.0,121.3496,121.8086,121.3409,121.8086,12420.0
2018-10-15 10:30:00,140.53,140.55,140.26,140.26,16007.0,121.7133,121.7307,121.4795,121.4795,16007.0
2018-10-15 10:40:00,140.33,140.4,140.16,140.23,8398.0,121.5401,121.6007,121.3929,121.4535,8398.0
2018-10-15 10:50:00,140.16,140.79,140.11,140.7,15559.0,121.3929,121.9385,121.3496,121.8606,15559.0
2018-10-15 11:00:00,140.82,141.07,140.74,141.04,10935.0,121.9645,122.181,121.8952,122.155,10935.0
2018-10-15 11:10:00,141.06,141.26,140.92,140.94,21462.0,122.1724,122.3456,122.0511,122.0684,21462.0
2018-10-15 11:20:00,140.94,141.53,140.85,141.53,14888.0,122.0684,122.5794,121.9905,122.5794,14888.0
2018-10-15 11:30:00,141.53,141.54,140.95,141.04,11559.0,122.5794,122.5881,122.0771,122.155,11559.0
2018-10-15 11:40:00,140.98,141.04,140.76,140.78,3142.0,122.1031,122.155,121.9125,121.9299,3142.0
2018-10-15 11:50:00,140.83,140.94,140.24,140.3,9554.0,121.9732,122.0684,121.4622,121.5141,9554.0
2018-10-15 12:00:00,140.21,140.38,140.09,140.16,4986.0,121.4362,121.5834,121.3322,121.3929,4986.0
2018-10-15 12:10:00,140.14,140.3,139.95,140.28,8167.0,121.3755,121.5141,121.211,121.4968,8167.0
2018-10-15 12:20:00,140.29,140.67,140.26,140.54,8872.0,121.5055,121.8346,121.4795,121.722,8872.0
2018-10-15 12:30:00,140.59,140.97,140.54,140.94,4437.0,121.7653,122.0944,121.722,122.0684,4437.0
2018-10-15 12:40:00,140.91,140.94,140.65,140.81,10109.0,122.0424,122.0684,121.8173,121.9558,10109.0
2018-10-15 12:50:00,140.77,140.87,140.66,140.71,8130.0,121.9212,122.0078,121.8259,121.8692,8130.0
2018-10-15 13:00:00,140.77,141.21,140.77,141.14,10140.0,121.9212,122.3023,121.9212,122.2417,10140.0
2018-10-15 13:10:00,141.11,141.13,140.99,141.02,6846.0,122.2157,122.233,122.1117,122.1377,6846.0
2018-10-15 13:20:00,141.03,141.03,140.72,140.83,9587.0,122.1464,122.1464,121.8779,121.9732,9587.0
2018-10-15 13:30:00,140.82,141.19,140.73,141.18,7086.0,121.9645,122.285,121.8865,122.2763,7086.0
2018-10-15 13:40:00,141.26,141.44,141.22,141.41,11451.0,122.3456,122.5015,122.3109,122.4755,11451.0
2018-10-15 13:50:00,141.41,141.41,141.03,141.1,14704.0,122.4755,122.4755,122.1464,122.207,14704.0
2018-10-15 14:00:00,141.14,141.19,140.83,140.91,10619.0,122.2417,122.285,121.9732,122.0424,10619.0
2018-10-15 14:10:00,140.88,140.9,140.43,140.47,9977.0,122.0165,122.0338,121.6267,121.6614,9977.0
2018-10-15 14:20:00,140.53,140.65,140.28,140.34,12031.0,121.7133,121.8173,121.4968,121.5488,12031.0
2018-10-15 14:30:00,140.25,140.6,140.23,140.55,10035.0,121.4708,121.774,121.4535,121.7307,10035.0
2018-10-15 14:40:00,140.55,141.14,140.55,141.14,7700.0,121.7307,122.2417,121.7307,122.2417,7700.0
2018-10-15 14:50:00,141.12,141.33,141.11,141.2,9343.0,122.2243,122.4062,122.2157,122.2936,9343.0
2018-10-15 15:00:00,141.17,141.38,140.95,141.07,17972.0,122.2676,122.4495,122.0771,122.181,17972.0
2018-10-15 15:10:00,141.02,141.05,140.51,140.56,19556.0,122.1377,122.1637,121.696,121.7393,19556.0
2018-10-15 15:20:00,140.58,140.75,140.47,140.55,13816.0,121.7566,121.9039,121.6614,121.7307,13816.0
2018-10-15 15:30:00,140.53,140.76,140.47,140.74,31327.0,121.7133,121.9125,121.6614,121.8952,31327.0
2018-10-15 15:40:00,140.71,141.03,140.63,140.87,44426.0,121.8692,122.1464,121.7999,122.0078,44426.0
2018-10-15 15:50:00,140.75,140.86,140.23,140.25,114571.0,121.9039,121.9991,121.4535,121.4708,114571.0
2018-10-16 09:30:00,140.6,141.4,140.39,140.5,46780.0,121.774,122.4668,121.5921,121.6873,46780.0
2018-10-16 09:40:00,140.56,140.69,140.32,140.56,30437.0,121.7393,121.8519,121.5314,121.7393,30437.0
2018-10-16 09:50:00,140.56,140.88,140.4,140.85,25729.0,121.7393,122.0165,121.6007,121.9905,25729.0
2018-10-16 10:00:00,140.79,140.83,140.51,140.57,46536.0,121.9385,121.9732,121.696,121.748,46536.0
2018-10-16 10:10:00,140.58,140.66,140.28,140.45,17524.0,121.7566,121.8259,121.4968,121.644,17524.0
2018-10-16 10:20:00,140.54,140.73,140.31,140.37,20037.0,121.722,121.8865,121.5228,121.5748,20037.0
2018-10-16 10:30:00,140.37,140.69,140.33,140.69,15866.0,121.5748,121.8519,121.5401,121.8519,15866.0
2018-10-16 10:40:00,140.71,141.26,140.64,141.25,26666.0,121.8692,122.3456,121.8086,122.3369,26666.0
2018-10-16 10:50:00,141.21,141.43,141.08,141.31,62521.0,122.3023,122.4928,122.1897,122.3889,62521.0
2018-10-16 11:00:00,141.38,141.42,141.19,141.32,24228.0,122.4495,122.4842,122.285,122.3975,24228.0
2018-10-16 11:10:00,141.31,141.76,141.13,141.72,25610.0,122.3889,122.7786,122.233,122.744,25610.0
2018-10-16 11:20:00,141.72,141.85,141.56,141.85,36566.0,122.744,122.8566,122.6054,122.8566,36566.0
2018-10-16 11:30:00,141.83,141.85,141.63,141.74,34928.0,122.8393,122.8566,122.666,122.7613,34928.0
2018-10-16 11:40:00,141.77,142.09,141.75,142.08,28002.0,122.7873,123.0644,122.77,123.0558,28002.0
2018-10-16 11:50:00,142.09,142.11,141.66,141.85,18796.0,123.0644,123.0818,122.692,122.8566,18796.0
2018-10-16 12:00:00,141.88,141.99,141.83,141.97,17734.0,122.8826,122.9778,122.8393,122.9605,17734.0
2018-10-16 12:10:00,141.96,142.08,141.87,141.88,18030.0,122.9519,123.0558,122.8739,122.8826,18030.0
2018-10-16 12:20:00,141.89,141.91,141.68,141.9,25503.0,122.8912,122.9086,122.7093,122.8999,25503.0
2018-10-16 12:30:00,141.98,142.21,141.9,142.04,11788.0,122.9692,123.1684,122.8999,123.0211,11788.0
2018-10-16 12:40:00,142.04,142.09,141.96,142.01,13077.0,123.0211,123.0644,122.9519,122.9952,13077.0
2018-10-16 12:50:00,142.03,142.27,142.0,142.27,9303.0,123.0125,123.2203,122.9865,123.2203,9303.0
2018-10-16 13:00:00,142.31,142.38,142.24,142.34,16374.0,123.255,123.3156,123.1944,123.281,16374.0
2018-10-16 13:10:00,142.35,142.61,142.35,142.61,13375.0,123.2896,123.5148,123.2896,123.5148,13375.0
2018-10-16 13:20:00,142.59,142.8,142.59,142.79,12551.0,123.4975,123.6794,123.4975,123.6707,12551.0
2018-10-16 13:30:00,142.81,142.94,142.72,142.85,18927.0,123.688,123.8006,123.6101,123.7227,18927.0
2018-10-16 13:40:00,142.85,142.93,142.73,142.79,15318.0,123.7227,123.792,123.6188,123.6707,15318.0
2018-10-16 13:50:00,142.77,142.82,142.51,142.55,22679.0,123.6534,123.6967,123.4282,123.4629,22679.0
2018-10-16 14:00:00,142.59,143.04,142.53,142.97,21255.0,123.4975,123.8872,123.4455,123.8266,21255.0
2018-10-16 14:10:00,142.99,143.03,142.73,142.82,10983.0,123.8439,123.8786,123.6188,123.6967,10983.0
2018-10-16 14:20:00,142.85,143.09,142.69,143.09,13715.0,123.7227,123.9306,123.5841,123.9306,13715.0
2018-10-16 14:30:00,143.11,143.16,142.93,142.93,27037.0,123.9479,123.9912,123.792,123.792,27037.0
2018-10-16 14:40:00,142.9,143.1,142.86,143.02,16263.0,123.766,123.9392,123.7313,123.8699,16263.0
2018-10-16 14:50:00,143.03,143.05,142.72,142.72,15995.0,123.8786,123.8959,123.6101,123.6101,15995.0
2018-10-16 15:00:00,142.76,142.92,142.63,142.92,17216.0,123.6447,123.7833,123.5321,123.7833,17216.0
2018-10-16 15:10:00,142.89,143.11,142.82,143.07,59614.0,123.7573,123.9479,123.6967,123.9132,59614.0
2018-10-16 15:20:00,143.05,143.11,142.97,142.99,26626.0,123.8959,123.9479,123.8266,123.8439,26626.0
2018-10-16 15:30:00,143.0,143.13,142.84,143.11,31846.0,123.8526,123.9652,123.714,123.9479,31846.0
2018-10-16 15:40:00,143.13,143.55,143.09,143.51,47409.0,123.9652,124.329,123.9306,124.2943,47409.0
2018-10-16 15:50:00,143.53,143.93,143.26,143.27,247987.0,124.3116,124.6581,124.0778,124.0864,247987.0
2018-10-17 09:30:00,143.4,143.43,142.56,142.67,35681.0,124.199,124.225,123.4715,123.5668,35681.0
2018-10-17 09:40:00,142.65,143.31,142.65,142.95,13542.0,123.5495,124.1211,123.5495,123.8093,13542.0
2018-10-17 09:50:00,142.83,143.37,142.7,143.02,22213.0,123.7054,124.1731,123.5928,123.8699,22213.0
2018-10-17 10:00:00,143.0,143.24,142.75,143.19,28015.0,123.8526,124.0605,123.6361,124.0172,28015.0
2018-10-17 10:10:00,143.16,143.25,142.78,142.9,13995.0,123.9912,124.0691,123.6621,123.766,13995.0
2018-10-17 10:20:00,142.82,142.96,142.68,142.96,10546.0,123.6967,123.818,123.5754,123.818,10546.0
2018-10-17 10:30:00,143.01,143.01,142.37,142.37,8437.0,123.8613,123.8613,123.307,123.307,8437.0
2018-10-17 10:40:00,142.33,142.48,142.07,142.18,10080.0,123.2723,123.4022,123.0471,123.1424,10080.0
2018-10-17 10:50:00,142.25,142.35,142.04,142.31,15046.0,123.203,123.2896,123.0211,123.255,15046.0
2018-10-17 11:00:00,142.21,142.62,142.1,142.62,11099.0,123.1684,123.5235,123.0731,123.5235,11099.0
2018-10-17 11:10:00,142.68,142.84,142.67,142.77,10324.0,123.5754,123.714,123.5668,123.6534,10324.0
2018-10-17 11:20:00,142.76,142.77,142.56,142.63,6845.0,123.6447,123.6534,123.4715,123.5321,6845.0
2018-10-17 11:30:00,142.75,142.75,142.35,142.39,7649.0,123.6361,123.6361,123.2896,123.3243,7649.0
2018-10-17 11:40:00,142.43,143.19,142.39,143.05,8039.0,123.3589,124.0172,123.3243,123.8959,8039.0
2018-10-17 11:50:00,143.05,143.16,142.88,143.13,5937.0,123.8959,123.9912,123.7487,123.9652,5937.0
2018-10-17 12:00:00,143.2,143.24,143.08,143.15,7177.0,124.0258,124.0605,123.9219,123.9825,7177.0
2018-10-17 12:10:00,143.18,143.51,143.0,143.38,13633.0,124.0085,124.2943,123.8526,124.1817,13633.0
2018-10-17 12:20:00,143.38,143.45,143.17,143.19,16763.0,124.1817,124.2423,123.9998,124.0172,16763.0
2018-10-17 12:30:00,143.16,143.49,143.14,143.44,11266.0,123.9912,124.277,123.9739,124.2337,11266.0
2018-10-17 12:40:00,143.48,143.64,143.17,143.21,15734.0,124.2683,124.4069,123.9998,124.0345,15734.0
2018-10-17 12:50:00,143.24,143.68,143.23,143.6,11138.0,124.0605,124.4416,124.0518,124.3723,11138.0
2018-10-17 13:00:00,143.7,144.0,143.59,143.75,16595.0,124.4589,124.7187,124.3636,124.5022,16595.0
2018-10-17 13:10:00,143.72,143.94,143.68,143.71,9153.0,124.4762,124.6667,124.4416,124.4675,9153.0
2018-10-17 13:20:00,143.72,143.73,143.54,143.64,13004.0,124.4762,124.4849,124.3203,124.4069,13004.0
2018-10-17 13:30:00,143.68,143.85,143.57,143.83,11713.0,124.4416,124.5888,124.3463,124.5715,11713.0
2018-10-17 13:40:00,143.81,143.85,143.69,143.71,6608.0,124.5541,124.5888,124.4502,124.4675,6608.0
2018-10-17 13:50:00,143.66,144.0,143.66,144.0,7739.0,124.4242,124.7187,124.4242,124.7187,7739.0
2018-10-17 14:00:00,143.97,144.13,143.71,144.07,12449.0,124.6927,124.8313,124.4675,124.7793,12449.0
2018-10-17 14:10:00,144.03,144.04,143.48,143.68,14090.0,124.7447,124.7533,124.2683,124.4416,14090.0
2018-10-17 14:20:00,143.63,143.64,142.91,143.16,17908.0,124.3982,124.4069,123.7747,123.9912,17908.0
2018-10-17 14:30:00,143.17,143.58,143.15,143.51,9722.0,123.9998,124.3549,123.9825,124.2943,9722.0
2018-10-17 14:40:00,143.47,143.78,143.43,143.63,11914.0,124.2597,124.5282,124.225,124.3982,11914.0
2018-10-17 14:50:00,143.64,144.11,143.6,143.96,13581.0,124.4069,124.814,124.3723,124.6841,13581.0
2018-10-17 15:00:00,143.9,143.98,143.58,143.8,14487.0,124.6321,124.7014,124.3549,124.5455,14487.0
2018-10-17 15:10:00,143.77,143.83,143.49,143.5,9766.0,124.5195,124.5715,124.277,124.2857,9766.0
2018-10-17 15:20:00,143.58,143.87,143.47,143.78,12205.0,124.3549,124.6061,124.2597,124.5282,12205.0
2018-10-17 15:30:00,143.76,143.95,143.56,143.57,13080.0,124.5108,124.6754,124.3376,124.3463,13080.0
2018-10-17 15:40:00,143.57,143.61,143.19,143.56,25502.0,124.3463,124.3809,124.0172,124.3376,25502.0
2018-10-17 15:50:00,143.44,143.76,143.36,143.7,55730.0,124.2337,124.5108,124.1644,124.4589,55730.0
2018-10-18 09:30:00,143.76,144.48,142.99,143.58,68174.0,124.5108,125.1344,123.8439,124.3549,68174.0
2018-10-18 09:40:00,143.63,144.37,143.63,144.12,26298.0,124.3982,125.0392,124.3982,124.8226,26298.0
2018-10-18 09:50:00,144.13,144.13,143.47,143.85,10180.0,124.8313,124.8313,124.2597,124.5888,10180.0
2018-10-18 10:00:00,143.77,144.17,143.59,143.92,16655.0,124.5195,124.8659,124.3636,124.6494,16655.0
2018-10-18 10:10:00,143.97,144.15,143.69,144.11,9727.0,124.6927,124.8486,124.4502,124.814,9727.0
2018-10-18 10:20:00,144.08,144.24,143.88,144.08,12863.0,124.788,124.9266,124.6148,124.788,12863.0
2018-10-18 10:30:00,144.01,144.54,143.99,144.53,16327.0,124.7274,125.1864,124.71,125.1777,16327.0
2018-10-18 10:40:00,144.53,144.57,144.35,144.43,15195.0,125.1777,125.2124,125.0218,125.0911,15195.0
2018-10-18 10:50:00,144.38,144.58,144.21,144.5,12504.0,125.0478,125.221,124.9006,125.1518,12504.0
2018-10-18 11:00:00,144.53,144.6,144.04,144.21,13843.0,125.1777,125.2384,124.7533,124.9006,13843.0
2018-10-18 11:10:00,144.27,144.31,144.07,144.14,14063.0,124.9526,124.9872,124.7793,124.84,14063.0
2018-10-18 11:20:00,144.13,144.15,143.5,143.6,16062.0,124.8313,124.8486,124.2857,124.3723,16062.0
2018-10-18 11:30:00,143.58,143.62,143.03,143.37,9756.0,124.3549,124.3896,123.8786,124.1731,9756.0
2018-10-18 11:40:00,143.35,143.42,142.52,142.75,21488.0,124.1557,124.2164,123.4369,123.6361,21488.0
2018-10-18 11:50:00,142.76,142.85,142.43,142.73,11304.0,123.6447,123.7227,123.3589,123.6188,11304.0
2018-10-18 12:00:00,142.65,142.99,142.57,142.76,7465.0,123.5495,123.8439,123.4802,123.6447,7465.0
2018-10-18 12:10:00,142.76,142.81,142.49,142.55,10268.0,123.6447,123.688,123.4109,123.4629,10268.0
2018-10-18 12:20:00,142.5,143.2,142.5,143.12,6959.0,123.4196,124.0258,123.4196,123.9565,6959.0
2018-10-18 12:30:00,143.06,143.28,142.88,143.25,8190.0,123.9046,124.0951,123.7487,124.0691,8190.0
2018-10-18 12:40:00,143.29,143.42,143.25,143.26,4057.0,124.1038,124.2164,124.0691,124.0778,4057.0
2018-10-18 12:50:00,143.26,143.38,142.99,142.99,10140.0,124.0778,124.1817,123.8439,123.8439,10140.0
2018-10-18 13:00:00,143.02,143.02,142.59,142.65,7356.0,123.8699,123.8699,123.4975,123.5495,7356.0
2018-10-18 13:10:00,142.59,142.6,141.99,142.04,13437.0,123.4975,123.5062,122.9778,123.0211,13437.0
2018-10-18 13:20:00,142.11,142.16,141.39,141.63,34430.0,123.0818,123.1251,122.4582,122.666,34430.0
2018-10-18 13:30:00,141.66,141.89,141.29,141.45,19498.0,122.692,122.8912,122.3716,122.5101,19498.0
2018-10-18 13:40:00,141.39,141.57,141.06,141.4,13029.0,122.4582,122.6141,122.1724,122.4668,13029.0
2018-10-18 13:50:00,141.46,141.66,141.14,141.6,42708.0,122.5188,122.692,122.2417,122.6401,42708.0
2018-10-18 14:00:00,141.68,142.18,141.62,142.0,19260.0,122.7093,123.1424,122.6574,122.9865,19260.0
2018-10-18 14:10:00,141.9,141.93,141.67,141.73,18680.0,122.8999,122.9259,122.7007,122.7527,18680.0
2018-10-18 14:20:00,141.75,142.29,141.75,142.22,21342.0,122.77,123.2377,122.77,123.177,21342.0
2018-10-18 14:30:00,142.2,142.55,142.07,142.45,36186.0,123.1597,123.4629,123.0471,123.3762,36186.0
2018-10-18 14:40:00,142.41,142.99,142.41,142.83,15451.0,123.3416,123.8439,123.3416,123.7054,15451.0
2018-10-18 14:50:00,142.89,143.04,142.83,142.9,11547.0,123.7573,123.8872,123.7054,123.766,11547.0
2018-10-18 15:00:00,142.9,142.94,142.49,142.57,14866.0,123.766,123.8006,123.4109,123.4802,14866.0
2018-10-18 15:10:00,142.57,142.99,142.48,142.67,19370.0,123.4802,123.8439,123.4022,123.5668,19370.0
2018-10-18 15:20:00,142.67,142.92,142.54,142.79,19972.0,123.5668,123.7833,123.4542,123.6707,19972.0
2018-10-18 15:30:00,142.77,143.01,142.51,142.99,41325.0,123.6534,123.8613,123.4282,123.8439,41325.0
2018-10-18 15:40:00,143.04,143.25,142.85,143.04,51038.0,123.8872,124.0691,123.7227,123.8872,51038.0
2018-10-18 15:50:00,143.01,143.05,142.72,142.92,173009.0,123.8613,123.8959,123.6101,123.7833,173009.0
2018-10-19 09:30:00,143.78,144.71,143.77,144.61,165659.0,124.5282,125.3336,124.5195,125.247,165659.0
2018-10-19 09:40:00,144.62,144.93,144.47,144.81,10530.0,125.2557,125.5242,125.1258,125.4202,10530.0
2018-10-19 09:50:00,144.86,145.0,144.6,144.75,18971.0,125.4636,125.5848,125.2384,125.3683,18971.0
2018-10-19 10:00:00,144.72,145.1,144.56,145.07,23879.0,125.3423,125.6714,125.2037,125.6454,23879.0
2018-10-19 10:10:00,145.06,145.15,144.32,144.32,37116.0,125.6368,125.7147,124.9959,124.9959,37116.0
2018-10-19 10:20:00,144.38,144.9,144.38,144.41,16121.0,125.0478,125.4982,125.0478,125.0738,16121.0
2018-10-19 10:30:00,144.42,144.93,144.37,144.64,17663.0,125.0825,125.5242,125.0392,125.273,17663.0
2018-10-19 10:40:00,144.66,144.75,144.35,144.45,10337.0,125.2903,125.3683,125.0218,125.1084,10337.0
2018-10-19 10:50:00,144.42,144.73,144.36,144.73,12745.0,125.0825,125.351,125.0305,125.351,12745.0
2018-10-19 11:00:00,144.78,144.96,144.56,144.74,13649.0,125.3943,125.5502,125.2037,125.3596,13649.0
2018-10-19 11:10:00,144.77,144.9,144.58,144.6,10109.0,125.3856,125.4982,125.221,125.2384,10109.0
2018-10-19 11:20:00,144.63,144.69,144.25,144.48,11622.0,125.2643,125.3163,124.9352,125.1344,11622.0
2018-10-19 11:30:00,144.51,144.57,144.08,144.23,11876.0,125.1604,125.2124,124.788,124.9179,11876.0
2018-10-19 11:40:00,144.24,144.4,143.99,144.2,8650.0,124.9266,125.0651,124.71,124.8919,8650.0
2018-10-19 11:50:00,144.21,144.47,143.91,144.46,11098.0,124.9006,125.1258,124.6408,125.1171,11098.0
2018-10-19 12:00:00,144.48,144.49,144.27,144.31,12985.0,125.1344,125.1431,124.9526,124.9872,12985.0
2018-10-19 12:10:00,144.26,144.29,143.99,144.07,8634.0,124.9439,124.9699,124.71,124.7793,8634.0
2018-10-19 12:20:00,143.99,144.05,143.6,143.72,7620.0,124.71,124.762,124.3723,124.4762,7620.0
2018-10-19 12:30:00,143.6,143.69,143.33,143.4,9195.0,124.3723,124.4502,124.1384,124.199,9195.0
2018-10-19 12:40:00,143.34,143.85,143.29,143.73,9858.0,124.1471,124.5888,124.1038,124.4849,9858.0
2018-10-19 12:50:00,143.71,144.11,143.61,143.97,9428.0,124.4675,124.814,124.3809,124.6927,9428.0
2018-10-19 13:00:00,143.97,143.97,143.51,143.56,10988.0,124.6927,124.6927,124.2943,124.3376,10988.0
2018-10-19 13:10:00,143.66,144.26,143.66,144.03,8423.0,124.4242,124.9439,124.4242,124.7447,8423.0
2018-10-19 13:20:00,144.03,144.2,143.96,144.19,9350.0,124.7447,124.8919,124.6841,124.8833,9350.0
2018-10-19 13:30:00,144.15,144.34,143.92,143.92,11094.0,124.8486,125.0132,124.6494,124.6494,11094.0
2018-10-19 13:40:00,143.92,143.98,143.51,143.6,10768.0,124.6494,124.7014,124.2943,124.3723,10768.0
2018-10-19 13:50:00,143.6,143.6,143.33,143.37,8531.0,124.3723,124.3723,124.1384,124.1731,8531.0
2018-10-19 14:00:00,143.29,143.37,142.71,143.05,13105.0,124.1038,124.1731,123.6014,123.8959,13105.0
2018-10-19 14:10:00,143.05,143.27,142.82,142.94,11429.0,123.8959,124.0864,123.6967,123.8006,11429.0
2018-10-19 14:20:00,142.91,143.45,142.85,143.23,11703.0,123.7747,124.2423,123.7227,124.0518,11703.0
2018-10-19 14:30:00,143.22,143.45,143.07,143.28,11243.0,124.0431,124.2423,123.9132,124.0951,11243.0
2018-10-19 14:40:00,143.26,143.53,143.11,143.46,17084.0,124.0778,124.3116,123.9479,124.251,17084.0
2018-10-19 14:50:00,143.47,143.57,143.16,143.2,13936.0,124.2597,124.3463,123.9912,124.0258,13936.0
2018-10-19 15:00:00,143.18,143.34,142.96,143.12,18242.0,124.0085,124.1471,123.818,123.9565,18242.0
2018-10-19 15:10:00,143.14,143.4,143.04,143.4,65805.0,123.9739,124.199,123.8872,124.199,65805.0
2018-10-19 15:20:00,143.37,143.7,143.21,143.67,23288.0,124.1731,124.4589,124.0345,124.4329,23288.0
2018-10-19 15:30:00,143.67,143.68,143.44,143.5,31886.0,124.4329,124.4416,124.2337,124.2857,31886.0
2018-10-19 15:40:00,143.5,143.78,143.44,143.64,39518.0,124.2857,124.5282,124.2337,124.4069,39518.0
2018-10-19 15:50:00,143.62,143.97,143.25,143.4,183848.0,124.3896,124.6927,124.0691,124.199,183848.0
2018-10-22 09:30:00,143.85,144.14,143.32,143.32,26290.0,124.5888,124.84,124.1298,124.1298,26290.0
2018-10-22 09:40:00,143.49,144.17,143.45,144.17,8035.0,124.277,124.8659,124.2423,124.8659,8035.0
2018-10-22 09:50:00,144.13,144.17,143.11,143.33,17329.0,124.8313,124.8659,123.9479,124.1384,17329.0
2018-10-22 10:00:00,143.4,143.4,142.99,143.26,18024.0,124.199,124.199,123.8439,124.0778,18024.0
2018-10-22 10:10:00,143.21,143.55,143.15,143.44,17353.0,124.0345,124.329,123.9825,124.2337,17353.0
2018-10-22 10:20:00,143.43,143.73,143.23,143.53,21624.0,124.225,124.4849,124.0518,124.3116,21624.0
2018-10-22 10:30:00,143.51,143.55,143.29,143.44,29787.0,124.2943,124.329,124.1038,124.2337,29787.0
2018-10-22 10:40:00,143.47,144.38,143.43,144.38,43392.0,124.2597,125.0478,124.225,125.0478,43392.0
2018-10-22 10:50:00,144.27,144.58,144.15,144.26,23221.0,124.9526,125.221,124.8486,124.9439,23221.0
2018-10-22 11:00:00,144.19,144.33,143.92,144.09,19162.0,124.8833,125.0045,124.6494,124.7967,19162.0
2018-10-22 11:10:00,144.09,144.41,143.88,144.41,19534.0,124.7967,125.0738,124.6148,125.0738,19534.0
2018-10-22 11:20:00,144.4,144.6,144.2,144.3,15172.0,125.0651,125.2384,124.8919,124.9785,15172.0
2018-10-22 11:30:00,144.26,144.28,143.89,143.89,14558.0,124.9439,124.9612,124.6234,124.6234,14558.0
2018-10-22 11:40:00,143.89,144.19,143.74,144.12,8349.0,124.6234,124.8833,124.4935,124.8226,8349.0
2018-10-22 11:50:00,144.17,144.2,143.64,143.84,9801.0,124.8659,124.8919,124.4069,124.5801,9801.0
2018-10-22 12:00:00,143.84,144.34,143.76,144.24,5339.0,124.5801,125.0132,124.5108,124.9266,5339.0
2018-10-22 12:10:00,144.22,144.22,143.79,143.92,7932.0,124.9092,124.9092,124.5368,124.6494,7932.0
2018-10-22 12:20:00,143.87,144.05,143.68,143.96,11290.0,124.6061,124.762,124.4416,124.6841,11290.0
2018-10-22 12:30:00,143.97,144.41,143.97,144.22,11662.0,124.6927,125.0738,124.6927,124.9092,11662.0
2018-10-22 12:40:00,144.33,144.53,144.26,144.26,15867.0,125.0045,125.1777,124.9439,124.9439,15867.0
2018-10-22 12:50:00,144.22,144.56,144.13,144.54,9735.0,124.9092,125.2037,124.8313,125.1864,9735.0
2018-10-22 13:00:00,144.5,144.83,144.32,144.71,7965.0,125.1518,125.4376,124.9959,125.3336,7965.0
2018-10-22 13:10:00,144.79,144.91,144.67,144.67,9186.0,125.4029,125.5069,125.299,125.299,9186.0
2018-10-22 13:20:00,144.68,144.69,144.17,144.32,13190.0,125.3077,125.3163,124.8659,124.9959,13190.0
2018-10-22 13:30:00,144.33,144.54,144.3,144.38,11381.0,125.0045,125.1864,124.9785,125.0478,11381.0
2018-10-22 13:40:00,144.42,144.72,144.29,144.31,9756.0,125.0825,125.3423,124.9699,124.9872,9756.0
2018-10-22 13:50:00,144.34,144.39,144.11,144.22,9000.0,125.0132,125.0565,124.814,124.9092,9000.0
2018-10-22 14:00:00,144.22,144.31,144.02,144.15,10181.0,124.9092,124.9872,124.736,124.8486,10181.0
2018-10-22 14:10:00,144.17,144.35,143.98,143.98,18848.0,124.8659,125.0218,124.7014,124.7014,18848.0
2018-10-22 14:20:00,143.99,144.16,143.91,143.91,10127.0,124.71,124.8573,124.6408,124.6408,10127.0
2018-10-22 14:30:00,143.89,144.3,143.86,144.21,8867.0,124.6234,124.9785,124.5974,124.9006,8867.0
2018-10-22 14:40:00,144.17,144.43,143.88,144.38,17925.0,124.8659,125.0911,124.6148,125.0478,17925.0
2018-10-22 14:50:00,144.42,144.42,144.14,144.19,9090.0,125.0825,125.0825,124.84,124.8833,9090.0
2018-10-22 15:00:00,144.15,144.45,144.05,144.34,19448.0,124.8486,125.1084,124.762,125.0132,19448.0
2018-10-22 15:10:00,144.33,144.57,144.28,144.28,19556.0,125.0045,125.2124,124.9612,124.9612,19556.0
2018-10-22 15:20:00,144.33,144.41,144.21,144.37,17858.0,125.0045,125.0738,124.9006,125.0392,17858.0
2018-10-22 15:30:00,144.36,144.64,144.15,144.17,35815.0,125.0305,125.273,124.8486,124.8659,35815.0
2018-10-22 15:40:00,144.16,144.26,144.01,144.07,41559.0,124.8573,124.9439,124.7274,124.7793,41559.0
2018-10-22 15:50:00,144.11,144.22,143.86,143.98,78021.0,124.814,124.9092,124.5974,124.7014,78021.0
2018-10-23 09:30:00,141.64,142.43,141.3,141.9,43194.0,122.6747,123.3589,122.3802,122.8999,43194.0
2018-10-23 09:40:00,141.77,142.03,141.12,141.68,26081.0,122.7873,123.0125,122.2243,122.7093,26081.0
2018-10-23 09:50:00,141.68,141.9,141.22,141.31,20326.0,122.7093,122.8999,122.3109,122.3889,20326.0
2018-10-23 10:00:00,141.17,141.26,140.44,140.77,42407.0,122.2676,122.3456,121.6354,121.9212,42407.0
2018-10-23 10:10:00,140.83,140.88,140.3,140.67,66386.0,121.9732,122.0165,121.5141,121.8346,66386.0
2018-10-23 10:20:00,140.69,141.54,140.63,141.23,33922.0,121.8519,122.5881,121.7999,122.3196,33922.0
2018-10-23 10:30:00,141.23,141.35,140.87,141.16,26216.0,122.3196,122.4235,122.0078,122.259,26216.0
2018-10-23 10:40:00,141.17,141.69,141.14,141.62,27929.0,122.2676,122.718,122.2417,122.6574,27929.0
2018-10-23 10:50:00,141.58,141.71,141.23,141.27,22733.0,122.6227,122.7353,122.3196,122.3542,22733.0
2018-10-23 11:00:00,141.22,141.22,140.66,140.68,15468.0,122.3109,122.3109,121.8259,121.8432,15468.0
2018-10-23 11:10:00,140.67,141.07,140.67,141.05,28659.0,121.8346,122.181,121.8346,122.1637,28659.0
2018-10-23 11:20:00,141.1,141.27,141.02,141.21,35140.0,122.207,122.3542,122.1377,122.3023,35140.0
2018-10-23 11:30:00,141.24,141.4,140.95,140.98,65597.0,122.3283,122.4668,122.0771,122.1031,65597.0
2018-10-23 11:40:00,141.0,141.27,140.95,140.99,32048.0,122.1204,122.3542,122.0771,122.1117,32048.0
2018-10-23 11:50:00,141.02,141.16,140.83,141.05,35125.0,122.1377,122.259,121.9732,122.1637,35125.0
2018-10-23 12:00:00,141.05,141.65,140.97,141.65,34477.0,122.1637,122.6834,122.0944,122.6834,34477.0
2018-10-23 12:10:00,141.62,141.78,141.48,141.76,24460.0,122.6574,122.796,122.5361,122.7786,24460.0
2018-10-23 12:20:00,141.78,142.04,141.68,141.93,20714.0,122.796,123.0211,122.7093,122.9259,20714.0
2018-10-23 12:30:00,141.9,142.16,141.87,142.01,13016.0,122.8999,123.1251,122.8739,122.9952,13016.0
2018-10-23 12:40:00,141.99,142.16,141.97,142.06,15584.0,122.9778,123.1251,122.9605,123.0385,15584.0
2018-10-23 12:50:00,142.08,142.18,141.96,141.97,13700.0,123.0558,123.1424,122.9519,122.9605,13700.0
2018-10-23 13:00:00,141.93,142.84,141.87,142.82,13166.0,122.9259,123.714,122.8739,123.6967,13166.0
2018-10-23 13:10:00,142.78,142.87,142.5,142.53,27775.0,123.6621,123.74,123.4196,123.4455,27775.0
2018-10-23 13:20:00,142.53,142.89,142.45,142.65,11599.0,123.4455,123.7573,123.3762,123.5495,11599.0
2018-10-23 13:30:00,142.74,142.83,142.26,142.38,26579.0,123.6274,123.7054,123.2117,123.3156,26579.0
2018-10-23 13:40:00,142.43,142.43,142.03,142.37,14157.0,123.3589,123.3589,123.0125,123.307,14157.0
2018-10-23 13:50:00,142.35,142.6,142.13,142.32,14070.0,123.2896,123.5062,123.0991,123.2637,14070.0
2018-10-23 14:00:00,142.35,142.59,142.24,142.56,8973.0,123.2896,123.4975,123.1944,123.4715,8973.0
2018-10-23 14:10:00,142.58,143.28,142.41,143.27,23466.0,123.4888,124.0951,123.3416,124.0864,23466.0
2018-10-23 14:20:00,143.31,143.35,142.83,142.91,13778.0,124.1211,124.1557,123.7054,123.7747,13778.0
2018-10-23 14:30:00,142.9,143.27,142.82,143.19,15557.0,123.766,124.0864,123.6967,124.0172,15557.0
2018-10-23 14:40:00,143.2,143.29,143.03,143.14,14795.0,124.0258,124.1038,123.8786,123.9739,14795.0
2018-10-23 14:50:00,143.19,143.43,143.04,143.21,11538.0,124.0172,124.225,123.8872,124.0345,11538.0
2018-10-23 15:00:00,143.31,143.44,143.08,143.31,16532.0,124.1211,124.2337,123.9219,124.1211,16532.0
2018-10-23 15:10:00,143.2,143.3,142.92,143.05,17699.0,124.0258,124.1124,123.7833,123.8959,17699.0
2018-10-23 15:20:00,143.07,143.38,142.97,142.98,24921.0,123.9132,124.1817,123.8266,123.8353,24921.0
2018-10-23 15:30:00,142.98,143.21,142.65,142.65,24266.0,123.8353,124.0345,123.5495,123.5495,24266.0
2018-10-23 15:40:00,142.7,142.85,142.58,142.67,50387.0,123.5928,123.7227,123.4888,123.5668,50387.0
2018-10-23 15:50:00,142.65,142.66,142.22,142.45,173773.0,123.5495,123.5581,123.177,123.3762,173773.0
2018-10-24 09:30:00,142.01,142.91,141.83,142.64,30094.0,122.9952,123.7747,122.8393,123.5408,30094.0
2018-10-24 09:40:00,142.57,143.02,142.37,142.37,23811.0,123.4802,123.8699,123.307,123.307,23811.0
2018-10-24 09:50:00,142.35,142.67,142.19,142.43,13626.0,123.2896,123.5668,123.1511,123.3589,13626.0
2018-10-24 10:00:00,142.37,142.83,142.04,142.75,24792.0,123.307,123.7054,123.0211,123.6361,24792.0
2018-10-24 10:10:00,142.75,143.02,142.42,142.6,17862.0,123.6361,123.8699,123.3503,123.5062,17862.0
2018-10-24 10:20:00,142.63,142.66,142.3,142.44,25714.0,123.5321,123.5581,123.2463,123.3676,25714.0
2018-10-24 10:30:00,142.43,142.91,142.39,142.44,19767.0,123.3589,123.7747,123.3243,123.3676,19767.0
2018-10-24 10:40:00,142.38,142.7,142.07,142.31,11295.0,123.3156,123.5928,123.0471,123.255,11295.0
2018-10-24 10:50:00,142.3,142.45,142.03,142.03,7751.0,123.2463,123.3762,123.0125,123.0125,7751.0
2018-10-24 11:00:00,142.11,142.14,141.32,141.32,22816.0,123.0818,123.1078,122.3975,122.3975,22816.0
2018-10-24 11:10:00,141.35,141.89,141.34,141.59,20760.0,122.4235,122.8912,122.4149,122.6314,20760.0
2018-10-24 11:20:00,141.57,141.87,141.28,141.28,20974.0,122.6141,122.8739,122.3629,122.3629,20974.0
2018-10-24 11:30:00,141.28,141.52,141.16,141.42,39029.0,122.3629,122.5708,122.259,122.4842,39029.0
2018-10-24 11:40:00,141.46,142.0,141.28,141.83,12446.0,122.5188,122.9865,122.3629,122.8393,12446.0
2018-10-24 11:50:00,141.83,142.27,141.57,142.12,18746.0,122.8393,123.2203,122.6141,123.0904,18746.0
2018-10-24 12:00:00,142.19,142.21,141.87,141.87,14236.0,123.1511,123.1684,122.8739,122.8739,14236.0
2018-10-24 12:10:00,141.82,142.16,141.67,141.69,17271.0,122.8306,123.1251,122.7007,122.718,17271.0
2018-10-24 12:20:00,141.72,141.86,141.56,141.75,22933.0,122.744,122.8652,122.6054,122.77,22933.0
2018-10-24 12:30:00,141.82,141.85,141.46,141.54,20876.0,122.8306,122.8566,122.5188,122.5881,20876.0
2018-10-24 12:40:00,141.49,141.71,141.33,141.63,40108.0,122.5448,122.7353,122.4062,122.666,40108.0
2018-10-24 12:50:00,141.67,141.93,141.49,141.91,8475.0,122.7007,122.9259,122.5448,122.9086,8475.0
2018-10-24 13:00:00,141.89,141.89,140.92,141.02,14206.0,122.8912,122.8912,122.0511,122.1377,14206.0
2018-10-24 13:10:00,140.98,141.37,140.74,141.32,20686.0,122.1031,122.4409,121.8952,122.3975,20686.0
2018-10-24 13:20:00,141.3,141.36,140.98,141.07,32178.0,122.3802,122.4322,122.1031,122.181,32178.0
2018-10-24 13:30:00,141.12,141.44,140.84,140.97,110859.0,122.2243,122.5015,121.9818,122.0944,110859.0
2018-10-24 13:40:00,141.01,141.4,140.97,141.32,14914.0,122.1291,122.4668,122.0944,122.3975,14914.0
2018-10-24 13:50:00,141.31,141.52,140.86,140.87,32965.0,122.3889,122.5708,121.9991,122.0078,32965.0
2018-10-24 14:00:00,140.9,140.95,140.41,140.44,19695.0,122.0338,122.0771,121.6094,121.6354,19695.0
2018-10-24 14:10:00,140.43,140.73,140.4,140.67,24958.0,121.6267,121.8865,121.6007,121.8346,24958.0
2018-10-24 14:20:00,140.69,141.08,140.57,141.06,23947.0,121.8519,122.1897,121.748,122.1724,23947.0
2018-10-24 14:30:00,141.15,141.32,141.01,141.16,11753.0,122.2503,122.3975,122.1291,122.259,11753.0
2018-10-24 14:40:00,141.11,141.26,140.46,140.54,21643.0,122.2157,122.3456,121.6527,121.722,21643.0
2018-10-24 14:50:00,140.5,140.8,140.29,140.64,19660.0,121.6873,121.9472,121.5055,121.8086,19660.0
2018-10-24 15:00:00,140.57,140.57,139.9,140.13,21139.0,121.748,121.748,121.1677,121.3669,21139.0
2018-10-24 15:10:00,140.11,140.26,139.65,139.69,54775.0,121.3496,121.4795,120.9512,120.9858,54775.0
2018-10-24 15:20:00,139.7,139.77,139.1,139.1,66181.0,120.9945,121.0551,120.4748,120.4748,66181.0
2018-10-24 15:30:00,139.11,139.46,139.0,139.29,44806.0,120.4835,120.7866,120.3882,120.6394,44806.0
2018-10-24 15:40:00,139.29,139.47,138.47,138.63,122073.0,120.6394,120.7953,119.9292,120.0677,122073.0
2018-10-24 15:50:00,138.61,138.61,137.27,137.66,281498.0,120.0504,120.0504,118.8898,119.2276,281498.0
2018-10-25 09:30:00,139.65,139.82,137.45,137.45,72593.0,120.9512,121.0984,119.0457,119.0457,72593.0
2018-10-25 09:40:00,137.7,138.46,137.44,138.44,19710.0,119.2623,119.9205,119.0371,119.9032,19710.0
2018-10-25 09:50:00,138.61,139.24,138.45,138.91,73702.0,120.0504,120.5961,119.9118,120.3102,73702.0
2018-10-25 10:00:00,138.92,139.69,138.83,139.29,59295.0,120.3189,120.9858,120.241,120.6394,59295.0
2018-10-25 10:10:00,139.34,139.36,138.73,138.92,19904.0,120.6827,120.7,120.1543,120.3189,19904.0
2018-10-25 10:20:00,138.92,139.49,138.85,139.48,18375.0,120.3189,120.8126,120.2583,120.8039,18375.0
2018-10-25 10:30:00,139.47,139.84,139.36,139.39,68658.0,120.7953,121.1157,120.7,120.726,68658.0
2018-10-25 10:40:00,139.37,139.76,139.19,139.28,20473.0,120.7087,121.0464,120.5528,120.6307,20473.0
2018-10-25 10:50:00,139.33,139.7,139.16,139.16,19788.0,120.674,120.9945,120.5268,120.5268,19788.0
2018-10-25 11:00:00,139.2,139.49,138.87,139.3,20063.0,120.5614,120.8126,120.2756,120.648,20063.0
2018-10-25 11:10:00,139.25,139.7,139.08,139.7,14985.0,120.6047,120.9945,120.4575,120.9945,14985.0
2018-10-25 11:20:00,139.76,140.23,139.76,140.0,17612.0,121.0464,121.4535,121.0464,121.2543,17612.0
2018-10-25 11:30:00,140.01,140.21,139.83,139.88,39538.0,121.263,121.4362,121.1071,121.1504,39538.0
2018-10-25 11:40:00,139.84,140.17,139.64,140.17,68128.0,121.1157,121.4015,120.9425,121.4015,68128.0
2018-10-25 11:50:00,140.2,140.33,139.84,139.9,14610.0,121.4275,121.5401,121.1157,121.1677,14610.0
2018-10-25 12:00:00,139.84,139.91,139.54,139.88,13555.0,121.1157,121.1763,120.8559,121.1504,13555.0
2018-10-25 12:10:00,139.85,139.87,139.27,139.35,42731.0,121.1244,121.1417,120.622,120.6913,42731.0
2018-10-25 12:20:00,139.35,139.9,139.33,139.72,15163.0,120.6913,121.1677,120.674,121.0118,15163.0
2018-10-25 12:30:00,139.69,140.16,139.69,140.14,23911.0,120.9858,121.3929,120.9858,121.3755,23911.0
2018-10-25 12:40:00,140.17,140.29,139.89,140.23,36365.0,121.4015,121.5055,121.159,121.4535,36365.0
2018-10-25 12:50:00,140.28,140.33,140.1,140.27,18517.0,121.4968,121.5401,121.3409,121.4881,18517.0
2018-10-25 13:00:00,140.29,140.43,139.81,139.94,25308.0,121.5055,121.6267,121.0897,121.2023,25308.0
2018-10-25 13:10:00,139.92,140.02,139.69,139.73,22168.0,121.185,121.2716,120.9858,121.0204,22168.0
2018-10-25 13:20:00,139.73,139.98,139.7,139.84,56021.0,121.0204,121.237,120.9945,121.1157,56021.0
2018-10-25 13:30:00,139.85,140.22,139.74,140.15,81223.0,121.1244,121.4448,121.0291,121.3842,81223.0
2018-10-25 13:40:00,140.13,140.32,140.01,140.26,59913.0,121.3669,121.5314,121.263,121.4795,59913.0
2018-10-25 13:50:00,140.32,140.33,140.09,140.17,16677.0,121.5314,121.5401,121.3322,121.4015,16677.0
2018-10-25 14:00:00,140.2,140.43,139.99,140.43,16712.0,121.4275,121.6267,121.2456,121.6267,16712.0
2018-10-25 14:10:00,140.43,140.57,140.3,140.36,15160.0,121.6267,121.748,121.5141,121.5661,15160.0
2018-10-25 14:20:00,140.4,140.71,140.28,140.67,22122.0,121.6007,121.8692,121.4968,121.8346,22122.0
2018-10-25 14:30:00,140.66,141.1,140.57,141.08,33002.0,121.8259,122.207,121.748,122.1897,33002.0
2018-10-25 14:40:00,141.08,141.4,141.03,141.28,21659.0,122.1897,122.4668,122.1464,122.3629,21659.0
2018-10-25 14:50:00,141.28,141.3,140.99,141.0,41782.0,122.3629,122.3802,122.1117,122.1204,41782.0
2018-10-25 15:00:00,141.01,141.14,140.88,140.94,28954.0,122.1291,122.2417,122.0165,122.0684,28954.0
2018-10-25 15:10:00,140.95,141.31,140.93,141.29,35321.0,122.0771,122.3889,122.0598,122.3716,35321.0
2018-10-25 15:20:00,141.27,141.31,140.98,141.14,49717.0,122.3542,122.3889,122.1031,122.2417,49717.0
2018-10-25 15:30:00,141.16,141.34,140.67,140.76,60384.0,122.259,122.4149,121.8346,121.9125,60384.0
2018-10-25 15:40:00,140.79,140.92,140.54,140.81,70870.0,121.9385,122.0511,121.722,121.9558,70870.0
2018-10-25 15:50:00,140.78,140.78,140.14,140.48,169512.0,121.9299,121.9299,121.3755,121.67,169512.0
2018-10-26 09:30:00,137.24,137.94,135.51,137.61,73892.0,118.8639,119.4701,117.3655,119.1843,73892.0
2018-10-26 09:40:00,137.74,138.36,137.54,138.36,30484.0,119.2969,119.8339,119.1237,119.8339,30484.0
2018-10-26 09:50:00,138.29,138.32,137.7,137.84,51014.0,119.7733,119.7992,119.2623,119.3835,51014.0
2018-10-26 10:00:00,137.81,137.91,136.78,137.1,44295.0,119.3575,119.4441,118.4654,118.7426,44295.0
2018-10-26 10:10:00,137.15,137.47,136.97,137.24,37338.0,118.7859,119.0631,118.63,118.8639,37338.0
2018-10-26 10:20:00,137.26,137.61,136.97,137.04,29981.0,118.8812,119.1843,118.63,118.6906,29981.0
2018-10-26 10:30:00,136.96,137.12,136.57,136.89,20466.0,118.6213,118.7599,118.2836,118.5607,20466.0
2018-10-26 10:40:00,136.86,137.05,136.3,136.62,16116.0,118.5347,118.6993,118.0497,118.3269,16116.0
2018-10-26 10:50:00,136.61,136.75,136.02,136.12,28696.0,118.3182,118.4395,117.8072,117.8938,28696.0
2018-10-26 11:00:00,136.1,136.76,136.01,136.37,29711.0,117.8765,118.4481,117.7985,118.1103,29711.0
2018-10-26 11:10:00,136.44,136.9,136.27,136.75,45115.0,118.171,118.5694,118.0237,118.4395,45115.0
2018-10-26 11:20:00,136.8,137.3,136.65,137.12,49128.0,118.4828,118.9158,118.3529,118.7599,49128.0
2018-10-26 11:30:00,137.13,137.59,136.97,137.15,71948.0,118.7686,119.167,118.63,118.7859,71948.0
2018-10-26 11:40:00,137.14,137.46,136.74,136.9,42645.0,118.7772,119.0544,118.4308,118.5694,42645.0
2018-10-26 11:50:00,136.87,137.35,136.79,136.8,120143.0,118.5434,118.9591,118.4741,118.4828,120143.0
2018-10-26 12:00:00,136.81,137.47,136.75,137.25,50498.0,118.4914,119.0631,118.4395,118.8725,50498.0
2018-10-26 12:10:00,137.29,137.36,136.94,137.13,45019.0,118.9072,118.9678,118.604,118.7686,45019.0
2018-10-26 12:20:00,137.17,137.61,137.11,137.3,59117.0,118.8032,119.1843,118.7513,118.9158,59117.0
2018-10-26 12:30:00,137.3,137.99,137.15,137.68,71052.0,118.9158,119.5134,118.7859,119.2449,71052.0
2018-10-26 12:40:00,137.8,138.53,137.67,138.22,58806.0,119.3489,119.9811,119.2363,119.7126,58806.0
2018-10-26 12:50:00,138.27,138.41,137.75,137.88,40910.0,119.7559,119.8772,119.3056,119.4182,40910.0
2018-10-26 13:00:00,138.0,138.66,137.91,138.33,59110.0,119.5221,120.0937,119.4441,119.8079,59110.0
2018-10-26 13:10:00,138.35,138.53,138.09,138.19,29476.0,119.8252,119.9811,119.6,119.6867,29476.0
2018-10-26 13:20:00,138.21,138.27,137.8,137.86,34341.0,119.704,119.7559,119.3489,119.4008,34341.0
2018-10-26 13:30:00,137.9,137.91,137.18,137.36,27796.0,119.4355,119.4441,118.8119,118.9678,27796.0
2018-10-26 13:40:00,137.5,138.0,137.42,137.51,32652.0,119.089,119.5221,119.0198,119.0977,32652.0
2018-10-26 13:50:00,137.52,138.0,137.34,137.9,20234.0,119.1064,119.5221,118.9505,119.4355,20234.0
2018-10-26 14:00:00,137.89,138.02,137.16,137.33,44520.0,119.4268,119.5394,118.7946,118.9418,44520.0
2018-10-26 14:10:00,137.38,137.54,136.8,137.03,45637.0,118.9851,119.1237,118.4828,118.682,45637.0
2018-10-26 14:20:00,137.22,137.64,136.88,137.4,33363.0,118.8465,119.2103,118.5521,119.0024,33363.0
2018-10-26 14:30:00,137.38,137.73,137.24,137.47,32507.0,118.9851,119.2882,118.8639,119.0631,32507.0
2018-10-26 14:40:00,137.52,137.69,136.92,136.95,24900.0,119.1064,119.2536,118.5867,118.6127,24900.0
2018-10-26 14:50:00,136.96,137.05,136.16,136.28,49120.0,118.6213,118.6993,117.9285,118.0324,49120.0
2018-10-26 15:00:00,136.23,136.47,135.8,136.3,55036.0,117.9891,118.197,117.6167,118.0497,55036.0
2018-10-26 15:10:00,136.31,136.6,135.93,136.56,63430.0,118.0584,118.3095,117.7293,118.2749,63430.0
2018-10-26 15:20:00,136.57,136.98,136.44,136.63,43813.0,118.2836,118.6387,118.171,118.3355,43813.0
2018-10-26 15:30:00,136.59,136.76,135.99,136.31,114868.0,118.3009,118.4481,117.7812,118.0584,114868.0
2018-10-26 15:40:00,136.3,136.95,135.74,136.81,109899.0,118.0497,118.6127,117.5647,118.4914,109899.0
2018-10-26 15:50:00,136.89,137.22,135.95,136.34,241324.0,118.5607,118.8465,117.7466,118.0844,241324.0
2018-10-29 09:30:00,138.8,139.76,138.14,138.79,69320.0,120.215,121.0464,119.6433,120.2063,69320.0
2018-10-29 09:40:00,138.81,139.25,138.37,138.81,55660.0,120.2236,120.6047,119.8425,120.2236,55660.0
2018-10-29 09:50:00,138.82,139.28,138.69,139.04,24541.0,120.2323,120.6307,120.1197,120.4228,24541.0
2018-10-29 10:00:00,139.22,139.61,139.22,139.41,24629.0,120.5787,120.9165,120.5787,120.7433,24629.0
2018-10-29 10:10:00,139.37,139.42,138.91,139.03,31105.0,120.7087,120.752,120.3102,120.4142,31105.0
2018-10-29 10:20:00,139.0,139.2,138.79,138.79,24928.0,120.3882,120.5614,120.2063,120.2063,24928.0
2018-10-29 10:30:00,138.76,138.87,138.42,138.42,15021.0,120.1803,120.2756,119.8859,119.8859,15021.0
2018-10-29 10:40:00,138.43,138.77,138.22,138.34,28084.0,119.8945,120.189,119.7126,119.8166,28084.0
2018-10-29 10:50:00,138.36,138.76,138.33,138.49,39669.0,119.8339,120.1803,119.8079,119.9465,39669.0
2018-10-29 11:00:00,138.48,138.76,138.2,138.32,19115.0,119.9378,120.1803,119.6953,119.7992,19115.0
2018-10-29 11:10:00,138.31,138.4,138.02,138.23,43055.0,119.7906,119.8685,119.5394,119.7213,43055.0
2018-10-29 11:20:00,138.2,138.69,138.13,138.6,26744.0,119.6953,120.1197,119.6347,120.0418,26744.0
2018-10-29 11:30:00,138.63,138.63,137.99,138.39,17833.0,120.0677,120.0677,119.5134,119.8599,17833.0
2018-10-29 11:40:00,138.42,138.69,138.33,138.57,49037.0,119.8859,120.1197,119.8079,120.0158,49037.0
2018-10-29 11:50:00,138.56,138.75,137.82,137.89,31107.0,120.0071,120.1717,119.3662,119.4268,31107.0
2018-10-29 12:00:00,137.85,138.12,137.78,137.9,21766.0,119.3922,119.626,119.3315,119.4355,21766.0
2018-10-29 12:10:00,137.94,138.25,137.84,138.06,24671.0,119.4701,119.7386,119.3835,119.5741,24671.0
2018-10-29 12:20:00,138.07,138.2,137.41,137.53,49528.0,119.5827,119.6953,119.0111,119.115,49528.0
2018-10-29 12:30:00,137.54,137.83,137.26,137.66,32864.0,119.1237,119.3749,118.8812,119.2276,32864.0
2018-10-29 12:40:00,137.69,138.04,137.69,137.7,26110.0,119.2536,119.5567,119.2536,119.2623,26110.0
2018-10-29 12:50:00,137.73,137.89,137.4,137.64,29374.0,119.2882,119.4268,119.0024,119.2103,29374.0
2018-10-29 13:00:00,137.63,138.31,137.59,138.27,48958.0,119.2016,119.7906,119.167,119.7559,48958.0
2018-10-29 13:10:00,138.25,138.27,137.62,137.74,24969.0,119.7386,119.7559,119.193,119.2969,24969.0
2018-10-29 13:20:00,137.66,137.78,137.45,137.56,20862.0,119.2276,119.3315,119.0457,119.141,20862.0
2018-10-29 13:30:00,137.51,137.82,137.36,137.47,58192.0,119.0977,119.3662,118.9678,119.0631,58192.0
2018-10-29 13:40:00,137.42,137.51,137.12,137.33,34149.0,119.0198,119.0977,118.7599,118.9418,34149.0
2018-10-29 13:50:00,137.34,137.67,137.09,137.09,30188.0,118.9505,119.2363,118.7339,118.7339,30188.0
2018-10-29 14:00:00,137.14,137.31,136.86,136.99,31294.0,118.7772,118.9245,118.5347,118.6473,31294.0
2018-10-29 14:10:00,136.97,137.02,136.44,136.55,39773.0,118.63,118.6733,118.171,118.2662,39773.0
2018-10-29 14:20:00,136.5,136.61,136.1,136.1,54859.0,118.2229,118.3182,117.8765,117.8765,54859.0
2018-10-29 14:30:00,136.13,136.23,135.97,135.99,55185.0,117.9025,117.9891,117.7639,117.7812,55185.0
2018-10-29 14:40:00,136.03,136.53,136.0,136.0,44615.0,117.8159,118.2489,117.7899,117.7899,44615.0
2018-10-29 14:50:00,136.04,136.23,135.78,135.89,59165.0,117.8245,117.9891,117.5993,117.6946,59165.0
2018-10-29 15:00:00,135.89,135.89,134.85,134.92,75648.0,117.6946,117.6946,116.7939,116.8545,75648.0
2018-10-29 15:10:00,134.96,135.1,134.32,134.76,70881.0,116.8891,117.0104,116.3348,116.7159,70881.0
2018-10-29 15:20:00,134.76,134.76,134.19,134.4,93917.0,116.7159,116.7159,116.2222,116.4041,93917.0
2018-10-29 15:30:00,134.41,134.48,133.89,134.01,96681.0,116.4128,116.4734,115.9624,116.0663,96681.0
2018-10-29 15:40:00,133.98,134.64,133.13,134.41,170927.0,116.0404,116.612,115.3042,116.4128,170927.0
2018-10-29 15:50:00,134.38,135.44,134.37,135.36,292416.0,116.3868,117.3049,116.3781,117.2356,292416.0
2018-10-30 09:30:00,135.77,136.39,135.44,135.77,49645.0,117.5907,118.1277,117.3049,117.5907,49645.0
2018-10-30 09:40:00,135.74,136.56,135.46,135.75,43742.0,117.5647,118.2749,117.3222,117.5734,43742.0
2018-10-30 09:50:00,135.74,136.74,135.72,136.68,44595.0,117.5647,118.4308,117.5474,118.3788,44595.0
2018-10-30 10:00:00,136.71,136.83,136.1,136.18,33461.0,118.4048,118.5088,117.8765,117.9458,33461.0
2018-10-30 10:10:00,136.16,136.39,135.8,135.8,32201.0,117.9285,118.1277,117.6167,117.6167,32201.0
2018-10-30 10:20:00,135.79,136.2,135.49,135.61,34261.0,117.608,117.9631,117.3482,117.4521,34261.0
2018-10-30 10:30:00,135.67,136.23,135.31,135.5,21027.0,117.5041,117.9891,117.1923,117.3568,21027.0
2018-10-30 10:40:00,135.43,135.56,135.02,135.49,27197.0,117.2962,117.4088,116.9411,117.3482,27197.0
2018-10-30 10:50:00,135.5,135.64,134.53,134.66,53379.0,117.3568,117.4781,116.5167,116.6293,53379.0
2018-10-30 11:00:00,134.8,135.24,134.52,134.88,36605.0,116.7506,117.1316,116.5081,116.8199,36605.0
2018-10-30 11:10:00,134.88,135.02,134.47,134.75,81175.0,116.8199,116.9411,116.4648,116.7073,81175.0
2018-10-30 11:20:00,134.81,135.24,134.55,135.08,44086.0,116.7592,117.1316,116.534,116.9931,44086.0
2018-10-30 11:30:00,135.1,135.84,135.05,135.79,30235.0,117.0104,117.6513,116.9671,117.608,30235.0
2018-10-30 11:40:00,135.83,136.22,135.44,136.2,24667.0,117.6426,117.9804,117.3049,117.9631,24667.0
2018-10-30 11:50:00,136.25,136.33,135.3,135.46,24572.0,118.0064,118.0757,117.1836,117.3222,24572.0
2018-10-30 12:00:00,135.47,136.01,135.38,135.86,17036.0,117.3309,117.7985,117.2529,117.6686,17036.0
2018-10-30 12:10:00,135.86,135.96,135.52,135.87,14537.0,117.6686,117.7552,117.3742,117.6773,14537.0
2018-10-30 12:20:00,135.86,136.11,135.74,136.02,17086.0,117.6686,117.8852,117.5647,117.8072,17086.0
2018-10-30 12:30:00,136.03,136.16,135.56,136.16,16461.0,117.8159,117.9285,117.4088,117.9285,16461.0
2018-10-30 12:40:00,136.09,136.33,135.92,136.33,19507.0,117.8678,118.0757,117.7206,118.0757,19507.0
2018-10-30 12:50:00,136.25,136.32,135.65,135.65,28766.0,118.0064,118.067,117.4868,117.4868,28766.0
2018-10-30 13:00:00,135.68,136.15,135.6,136.09,31841.0,117.5127,117.9198,117.4434,117.8678,31841.0
2018-10-30 13:10:00,136.09,136.09,135.43,135.83,24549.0,117.8678,117.8678,117.2962,117.6426,24549.0
2018-10-30 13:20:00,135.78,136.04,135.6,135.65,39351.0,117.5993,117.8245,117.4434,117.4868,39351.0
2018-10-30 13:30:00,135.65,135.73,135.14,135.3,80044.0,117.4868,117.556,117.045,117.1836,80044.0
2018-10-30 13:40:00,135.36,136.13,135.36,136.07,27594.0,117.2356,117.9025,117.2356,117.8505,27594.0
2018-10-30 13:50:00,136.0,136.14,135.61,136.11,21330.0,117.7899,117.9111,117.4521,117.8852,21330.0
2018-10-30 14:00:00,136.11,136.2,135.08,135.1,47600.0,117.8852,117.9631,116.9931,117.0104,47600.0
2018-10-30 14:10:00,135.0,135.45,134.86,134.93,39272.0,116.9238,117.3135,116.8025,116.8632,39272.0
2018-10-30 14:20:00,134.98,135.24,134.72,134.87,70267.0,116.9065,117.1316,116.6813,116.8112,70267.0
2018-10-30 14:30:00,134.92,135.27,134.78,135.09,82445.0,116.8545,117.1576,116.7332,117.0017,82445.0
2018-10-30 14:40:00,135.11,135.22,134.91,135.0,38078.0,117.0191,117.1143,116.8458,116.9238,38078.0
2018-10-30 14:50:00,134.99,135.79,134.95,135.74,79060.0,116.9151,117.608,116.8805,117.5647,79060.0
2018-10-30 15:00:00,135.75,136.07,135.49,136.05,40009.0,117.5734,117.8505,117.3482,117.8332,40009.0
2018-10-30 15:10:00,136.04,136.44,135.81,136.08,54751.0,117.8245,118.171,117.6253,117.8592,54751.0
2018-10-30 15:20:00,136.05,136.69,135.76,136.49,60842.0,117.8332,118.3875,117.582,118.2143,60842.0
2018-10-30 15:30:00,136.5,136.66,135.94,136.0,89838.0,118.2229,118.3615,117.7379,117.7899,89838.0
2018-10-30 15:40:00,136.07,136.47,135.98,136.39,100066.0,117.8505,118.197,117.7726,118.1277,100066.0
2018-10-30 15:50:00,136.4,137.13,136.4,136.86,207560.0,118.1363,118.7686,118.1363,118.5347,207560.0
2018-10-31 09:30:00,141.37,145.22,139.98,142.39,193993.0,122.4409,125.7753,121.237,123.3243,193993.0
2018-10-31 09:40:00,142.17,143.99,142.05,143.67,130610.0,123.1337,124.71,123.0298,124.4329,130610.0
2018-10-31 09:50:00,143.72,144.31,142.96,143.79,82303.0,124.4762,124.9872,123.818,124.5368,82303.0
2018-10-31 10:00:00,143.94,144.42,143.32,143.94,54267.0,124.6667,125.0825,124.1298,124.6667,54267.0
2018-10-31 10:10:00,143.94,144.72,143.75,144.07,37389.0,124.6667,125.3423,124.5022,124.7793,37389.0
2018-10-31 10:20:00,144.12,144.68,143.86,144.68,37938.0,124.8226,125.3077,124.5974,125.3077,37938.0
2018-10-31 10:30:00,144.58,145.48,144.44,145.33,51277.0,125.221,126.0005,125.0998,125.8706,51277.0
2018-10-31 10:40:00,145.34,145.62,144.45,144.59,53419.0,125.8793,126.1218,125.1084,125.2297,53419.0
2018-10-31 10:50:00,144.58,144.58,143.68,144.12,46787.0,125.221,125.221,124.4416,124.8226,46787.0
2018-10-31 11:00:00,144.11,144.75,143.85,144.66,37935.0,124.814,125.3683,124.5888,125.2903,37935.0
2018-10-31 11:10:00,144.56,144.73,143.99,144.24,33599.0,125.2037,125.351,124.71,124.9266,33599.0
2018-10-31 11:20:00,144.11,144.93,144.08,144.91,37745.0,124.814,125.5242,124.788,125.5069,37745.0
2018-10-31 11:30:00,144.93,144.96,143.88,144.11,35886.0,125.5242,125.5502,124.6148,124.814,35886.0
2018-10-31 11:40:00,144.2,144.23,143.5,143.82,40120.0,124.8919,124.9179,124.2857,124.5628,40120.0
2018-10-31 11:50:00,143.69,144.59,143.69,144.48,37965.0,124.4502,125.2297,124.4502,125.1344,37965.0
2018-10-31 12:00:00,144.48,144.57,143.93,144.16,42182.0,125.1344,125.2124,124.6581,124.8573,42182.0
2018-10-31 12:10:00,144.16,144.6,144.12,144.43,27465.0,124.8573,125.2384,124.8226,125.0911,27465.0
2018-10-31 12:20:00,144.34,144.38,143.8,143.8,30357.0,125.0132,125.0478,124.5455,124.5455,30357.0
2018-10-31 12:30:00,143.85,144.48,143.71,144.37,53823.0,124.5888,125.1344,124.4675,125.0392,53823.0
2018-10-31 12:40:00,144.45,144.84,144.34,144.79,44026.0,125.1084,125.4462,125.0132,125.4029,44026.0
2018-10-31 12:50:00,144.76,145.24,144.69,145.22,132196.0,125.3769,125.7927,125.3163,125.7753,132196.0
2018-10-31 13:00:00,145.17,145.19,144.11,144.19,34548.0,125.732,125.7494,124.814,124.8833,34548.0
2018-10-31 13:10:00,144.14,144.75,144.07,144.27,24805.0,124.84,125.3683,124.7793,124.9526,24805.0
2018-10-31 13:20:00,144.25,144.53,144.15,144.34,39864.0,124.9352,125.1777,124.8486,125.0132,39864.0
2018-10-31 13:30:00,144.34,144.42,143.96,144.19,45556.0,125.0132,125.0825,124.6841,124.8833,45556.0
2018-10-31 13:40:00,144.18,144.98,144.14,144.6,32910.0,124.8746,125.5675,124.84,125.2384,32910.0
2018-10-31 13:50:00,144.59,144.59,144.23,144.25,23610.0,125.2297,125.2297,124.9179,124.9352,23610.0
2018-10-31 14:00:00,144.3,144.74,144.04,144.53,30240.0,124.9785,125.3596,124.7533,125.1777,30240.0
2018-10-31 14:10:00,144.56,144.83,144.44,144.83,33764.0,125.2037,125.4376,125.0998,125.4376,33764.0
2018-10-31 14:20:00,144.85,144.98,144.51,144.75,27361.0,125.4549,125.5675,125.1604,125.3683,27361.0
2018-10-31 14:30:00,144.72,144.77,144.16,144.41,36285.0,125.3423,125.3856,124.8573,125.0738,36285.0
2018-10-31 14:40:00,144.41,144.81,144.19,144.62,41821.0,125.0738,125.4202,124.8833,125.2557,41821.0
2018-10-31 14:50:00,144.55,144.64,144.26,144.6,37964.0,125.1951,125.273,124.9439,125.2384,37964.0
2018-10-31 15:00:00,144.62,144.9,144.39,144.39,44629.0,125.2557,125.4982,125.0565,125.0565,44629.0
2018-10-31 15:10:00,144.35,144.73,144.35,144.59,48566.0,125.0218,125.351,125.0218,125.2297,48566.0
2018-10-31 15:20:00,144.57,144.68,144.17,144.46,51431.0,125.2124,125.3077,124.8659,125.1171,51431.0
2018-10-31 15:30:00,144.42,144.46,144.02,144.07,64588.0,125.0825,125.1171,124.736,124.7793,64588.0
2018-10-31 15:40:00,144.08,144.47,143.89,143.99,160392.0,124.788,125.1258,124.6234,124.71,160392.0
2018-10-31 15:50:00,144.0,144.36,143.94,144.1,275728.0,124.7187,125.0305,124.6667,124.8053,275728.0
2018-11-01 09:30:00,143.75,144.0,142.04,142.49,110925.0,124.5022,124.7187,123.0211,123.4109,110925.0
2018-11-01 09:40:00,142.49,142.63,140.99,141.13,65460.0,123.4109,123.5321,122.1117,122.233,65460.0
2018-11-01 09:50:00,141.08,141.68,140.79,140.97,53071.0,122.1897,122.7093,121.9385,122.0944,53071.0
2018-11-01 10:00:00,140.87,140.91,139.96,140.14,41182.0,122.0078,122.0424,121.2197,121.3755,41182.0
2018-11-01 10:10:00,140.24,141.17,140.24,141.04,66556.0,121.4622,122.2676,121.4622,122.155,66556.0
2018-11-01 10:20:00,141.01,141.7,140.92,141.6,69150.0,122.1291,122.7267,122.0511,122.6401,69150.0
2018-11-01 10:30:00,141.64,142.18,141.6,142.06,49450.0,122.6747,123.1424,122.6401,123.0385,49450.0
2018-11-01 10:40:00,142.02,142.5,142.01,142.44,49348.0,123.0038,123.4196,122.9952,123.3676,49348.0
2018-11-01 10:50:00,142.41,142.54,142.05,142.17,87256.0,123.3416,123.4542,123.0298,123.1337,87256.0
2018-11-01 11:00:00,142.19,142.3,141.3,141.47,41554.0,123.1511,123.2463,122.3802,122.5275,41554.0
2018-11-01 11:10:00,141.47,141.72,141.31,141.62,35318.0,122.5275,122.744,122.3889,122.6574,35318.0
2018-11-01 11:20:00,141.62,141.75,141.37,141.52,42090.0,122.6574,122.77,122.4409,122.5708,42090.0
2018-11-01 11:30:00,141.54,141.87,141.5,141.53,20949.0,122.5881,122.8739,122.5534,122.5794,20949.0
2018-11-01 11:40:00,141.58,141.92,141.57,141.76,34913.0,122.6227,122.9172,122.6141,122.7786,34913.0
2018-11-01 11:50:00,141.83,141.86,141.21,141.3,30496.0,122.8393,122.8652,122.3023,122.3802,30496.0
2018-11-01 12:00:00,141.31,141.39,141.12,141.26,20106.0,122.3889,122.4582,122.2243,122.3456,20106.0
2018-11-01 12:10:00,141.23,141.23,140.78,140.78,24445.0,122.3196,122.3196,121.9299,121.9299,24445.0
2018-11-01 12:20:00,140.81,140.95,140.7,140.77,24242.0,121.9558,122.0771,121.8606,121.9212,24242.0
2018-11-01 12:30:00,140.73,140.9,140.6,140.66,36754.0,121.8865,122.0338,121.774,121.8259,36754.0
2018-11-01 12:40:00,140.65,140.73,140.55,140.69,22257.0,121.8173,121.8865,121.7307,121.8519,22257.0
2018-11-01 12:50:00,140.72,140.87,140.53,140.69,20529.0,121.8779,122.0078,121.7133,121.8519,20529.0
2018-11-01 13:00:00,140.74,140.74,140.38,140.48,23602.0,121.8952,121.8952,121.5834,121.67,23602.0
2018-11-01 13:10:00,140.46,140.62,140.44,140.61,18243.0,121.6527,121.7913,121.6354,121.7826,18243.0
2018-11-01 13:20:00,140.6,140.78,140.53,140.62,18800.0,121.774,121.9299,121.7133,121.7913,18800.0
2018-11-01 13:30:00,140.64,140.71,140.45,140.47,18017.0,121.8086,121.8692,121.644,121.6614,18017.0
2018-11-01 13:40:00,140.54,140.76,140.44,140.49,18494.0,121.722,121.9125,121.6354,121.6787,18494.0
2018-11-01 13:50:00,140.49,140.49,140.3,140.32,20048.0,121.6787,121.6787,121.5141,121.5314,20048.0
2018-11-01 14:00:00,140.34,140.36,140.13,140.23,18266.0,121.5488,121.5661,121.3669,121.4535,18266.0
2018-11-01 14:10:00,140.21,140.5,140.13,140.45,22172.0,121.4362,121.6873,121.3669,121.644,22172.0
2018-11-01 14:20:00,140.44,140.62,140.38,140.41,18559.0,121.6354,121.7913,121.5834,121.6094,18559.0
2018-11-01 14:30:00,140.42,140.45,140.23,140.37,69379.0,121.6181,121.644,121.4535,121.5748,69379.0
2018-11-01 14:40:00,140.37,140.61,140.31,140.55,27001.0,121.5748,121.7826,121.5228,121.7307,27001.0
2018-11-01 14:50:00,140.55,140.69,140.38,140.59,29442.0,121.7307,121.8519,121.5834,121.7653,29442.0
2018-11-01 15:00:00,140.59,140.59,140.25,140.42,36191.0,121.7653,121.7653,121.4708,121.6181,36191.0
2018-11-01 15:10:00,140.43,140.51,140.3,140.4,36060.0,121.6267,121.696,121.5141,121.6007,36060.0
2018-11-01 15:20:00,140.41,140.59,140.25,140.55,30781.0,121.6094,121.7653,121.4708,121.7307,30781.0
2018-11-01 15:30:00,140.55,140.55,140.32,140.5,46580.0,121.7307,121.7307,121.5314,121.6873,46580.0
2018-11-01 15:40:00,140.5,140.82,140.44,140.81,67416.0,121.6873,121.9645,121.6354,121.9558,67416.0
2018-11-01 15:50:00,140.8,141.11,140.75,140.88,164710.0,121.9472,122.2157,121.9039,122.0165,164710.0
2018-11-02 09:30:00,141.12,142.55,140.91,142.01,46509.0,122.2243,123.4629,122.0424,122.9952,46509.0
2018-11-02 09:40:00,142.12,142.4,141.72,141.72,30123.0,123.0904,123.3329,122.744,122.744,30123.0
2018-11-02 09:50:00,141.68,141.88,141.41,141.57,15366.0,122.7093,122.8826,122.4755,122.6141,15366.0
2018-11-02 10:00:00,141.47,141.64,141.13,141.58,19630.0,122.5275,122.6747,122.233,122.6227,19630.0
2018-11-02 10:10:00,141.59,141.88,141.3,141.68,21341.0,122.6314,122.8826,122.3802,122.7093,21341.0
2018-11-02 10:20:00,141.7,141.71,140.69,140.74,18752.0,122.7267,122.7353,121.8519,121.8952,18752.0
2018-11-02 10:30:00,140.78,140.94,140.34,140.45,24479.0,121.9299,122.0684,121.5488,121.644,24479.0
2018-11-02 10:40:00,140.44,140.66,140.2,140.48,33484.0,121.6354,121.8259,121.4275,121.67,33484.0
2018-11-02 10:50:00,140.53,140.8,140.34,140.68,32278.0,121.7133,121.9472,121.5488,121.8432,32278.0
2018-11-02 11:00:00,140.64,140.72,140.12,140.46,37632.0,121.8086,121.8779,121.3582,121.6527,37632.0
2018-11-02 11:10:00,140.5,140.7,140.17,140.31,36883.0,121.6873,121.8606,121.4015,121.5228,36883.0
2018-11-02 11:20:00,140.3,140.32,139.81,140.26,25702.0,121.5141,121.5314,121.0897,121.4795,25702.0
2018-11-02 11:30:00,140.22,140.47,139.89,140.31,17448.0,121.4448,121.6614,121.159,121.5228,17448.0
2018-11-02 11:40:00,140.33,140.38,139.96,140.06,22043.0,121.5401,121.5834,121.2197,121.3063,22043.0
2018-11-02 11:50:00,140.1,140.3,139.98,140.3,24681.0,121.3409,121.5141,121.237,121.5141,24681.0
2018-11-02 12:00:00,140.33,140.4,139.88,139.88,21910.0,121.5401,121.6007,121.1504,121.1504,21910.0
2018-11-02 12:10:00,139.87,140.22,139.79,140.11,17413.0,121.1417,121.4448,121.0724,121.3496,17413.0
2018-11-02 12:20:00,140.13,140.36,139.96,140.36,16945.0,121.3669,121.5661,121.2197,121.5661,16945.0
2018-11-02 12:30:00,140.36,140.41,139.61,139.69,25393.0,121.5661,121.6094,120.9165,120.9858,25393.0
2018-11-02 12:40:00,139.64,139.9,139.45,139.65,15511.0,120.9425,121.1677,120.7779,120.9512,15511.0
2018-11-02 12:50:00,139.72,139.74,139.02,139.45,25154.0,121.0118,121.0291,120.4055,120.7779,25154.0
2018-11-02 13:00:00,139.36,139.64,139.18,139.63,20804.0,120.7,120.9425,120.5441,120.9338,20804.0
2018-11-02 13:10:00,139.64,139.99,139.59,139.84,23554.0,120.9425,121.2456,120.8992,121.1157,23554.0
2018-11-02 13:20:00,139.86,140.03,139.67,139.8,20866.0,121.133,121.2803,120.9685,121.0811,20866.0
2018-11-02 13:30:00,139.83,139.91,139.7,139.85,33772.0,121.1071,121.1763,120.9945,121.1244,33772.0
2018-11-02 13:40:00,139.88,140.17,139.79,140.04,20994.0,121.1504,121.4015,121.0724,121.2889,20994.0
2018-11-02 13:50:00,140.03,140.04,139.68,139.81,20156.0,121.2803,121.2889,120.9771,121.0897,20156.0
2018-11-02 14:00:00,139.82,139.82,139.49,139.56,23412.0,121.0984,121.0984,120.8126,120.8732,23412.0
2018-11-02 14:10:00,139.55,139.95,139.46,139.95,21483.0,120.8645,121.211,120.7866,121.211,21483.0
2018-11-02 14:20:00,139.92,140.95,139.63,140.91,26429.0,121.185,122.0771,120.9338,122.0424,26429.0
2018-11-02 14:30:00,140.92,140.92,140.29,140.32,24653.0,122.0511,122.0511,121.5055,121.5314,24653.0
2018-11-02 14:40:00,140.27,140.64,140.27,140.39,23649.0,121.4881,121.8086,121.4881,121.5921,23649.0
2018-11-02 14:50:00,140.39,140.56,140.33,140.39,28560.0,121.5921,121.7393,121.5401,121.5921,28560.0
2018-11-02 15:00:00,140.39,140.53,140.07,140.36,28357.0,121.5921,121.7133,121.3149,121.5661,28357.0
2018-11-02 15:10:00,140.32,140.88,140.26,140.63,32190.0,121.5314,122.0165,121.4795,121.7999,32190.0
2018-11-02 15:20:00,140.66,141.0,140.46,140.62,37222.0,121.8259,122.1204,121.6527,121.7913,37222.0
2018-11-02 15:30:00,140.62,140.66,140.22,140.61,45399.0,121.7913,121.8259,121.4448,121.7826,45399.0
2018-11-02 15:40:00,140.66,140.87,140.4,140.47,81157.0,121.8259,122.0078,121.6007,121.6614,81157.0
2018-11-02 15:50:00,140.51,140.92,140.48,140.71,158716.0,121.696,122.0511,121.67,121.8692,158716.0
2018-11-05 09:30:00,141.33,141.8,140.74,140.86,52745.0,122.4062,122.8133,121.8952,121.9991,52745.0
2018-11-05 09:40:00,140.88,141.03,140.42,140.43,20378.0,122.0165,122.1464,121.6181,121.6267,20378.0
2018-11-05 09:50:00,140.51,140.64,140.11,140.11,22235.0,121.696,121.8086,121.3496,121.3496,22235.0
2018-11-05 10:00:00,140.26,140.28,139.86,140.07,17265.0,121.4795,121.4968,121.133,121.3149,17265.0
2018-11-05 10:10:00,140.07,140.08,139.72,140.08,19728.0,121.3149,121.3236,121.0118,121.3236,19728.0
2018-11-05 10:20:00,140.09,140.17,139.94,139.94,33755.0,121.3322,121.4015,121.2023,121.2023,33755.0
2018-11-05 10:30:00,139.97,140.35,139.97,140.24,34576.0,121.2283,121.5574,121.2283,121.4622,34576.0
2018-11-05 10:40:00,140.27,140.5,140.0,140.36,52119.0,121.4881,121.6873,121.2543,121.5661,52119.0
2018-11-05 10:50:00,140.36,141.07,140.34,141.0,21913.0,121.5661,122.181,121.5488,122.1204,21913.0
2018-11-05 11:00:00,140.97,141.12,140.8,140.9,29217.0,122.0944,122.2243,121.9472,122.0338,29217.0
2018-11-05 11:10:00,140.87,141.06,140.87,140.9,18474.0,122.0078,122.1724,122.0078,122.0338,18474.0
2018-11-05 11:20:00,140.88,140.88,140.03,140.22,27297.0,122.0165,122.0165,121.2803,121.4448,27297.0
2018-11-05 11:30:00,140.17,140.19,139.87,140.06,29835.0,121.4015,121.4189,121.1417,121.3063,29835.0
2018-11-05 11:40:00,140.09,140.32,139.93,140.08,22544.0,121.3322,121.5314,121.1937,121.3236,22544.0
2018-11-05 11:50:00,140.06,140.47,139.98,140.38,11996.0,121.3063,121.6614,121.237,121.5834,11996.0
2018-11-05 12:00:00,140.42,140.43,140.03,140.07,11682.0,121.6181,121.6267,121.2803,121.3149,11682.0
2018-11-05 12:10:00,140.1,140.36,140.1,140.28,9956.0,121.3409,121.5661,121.3409,121.4968,9956.0
2018-11-05 12:20:00,140.29,140.59,140.29,140.42,12969.0,121.5055,121.7653,121.5055,121.6181,12969.0
2018-11-05 12:30:00,140.44,140.44,140.06,140.14,9606.0,121.6354,121.6354,121.3063,121.3755,9606.0
2018-11-05 12:40:00,140.13,140.21,140.06,140.14,12260.0,121.3669,121.4362,121.3063,121.3755,12260.0
2018-11-05 12:50:00,140.13,140.4,140.06,140.36,11315.0,121.3669,121.6007,121.3063,121.5661,11315.0
2018-11-05 13:00:00,140.33,140.46,140.17,140.46,9668.0,121.5401,121.6527,121.4015,121.6527,9668.0
2018-11-05 13:10:00,140.39,140.6,140.32,140.59,7468.0,121.5921,121.774,121.5314,121.7653,7468.0
2018-11-05 13:20:00,140.59,140.65,140.51,140.52,10467.0,121.7653,121.8173,121.696,121.7047,10467.0
2018-11-05 13:30:00,140.55,140.6,140.32,140.6,16366.0,121.7307,121.774,121.5314,121.774,16366.0
2018-11-05 13:40:00,140.58,140.62,140.45,140.57,11235.0,121.7566,121.7913,121.644,121.748,11235.0
2018-11-05 13:50:00,140.6,140.71,140.52,140.59,14574.0,121.774,121.8692,121.7047,121.7653,14574.0
2018-11-05 14:00:00,140.61,140.67,140.45,140.61,10232.0,121.7826,121.8346,121.644,121.7826,10232.0
2018-11-05 14:10:00,140.59,140.87,140.58,140.87,18804.0,121.7653,122.0078,121.7566,122.0078,18804.0
2018-11-05 14:20:00,140.89,141.23,140.87,141.17,13467.0,122.0251,122.3196,122.0078,122.2676,13467.0
2018-11-05 14:30:00,141.17,141.31,141.14,141.23,22043.0,122.2676,122.3889,122.2417,122.3196,22043.0
2018-11-05 14:40:00,141.28,141.56,141.27,141.45,10211.0,122.3629,122.6054,122.3542,122.5101,10211.0
2018-11-05 14:50:00,141.46,141.57,141.37,141.39,12528.0,122.5188,122.6141,122.4409,122.4582,12528.0
2018-11-05 15:00:00,141.39,141.62,141.16,141.16,21708.0,122.4582,122.6574,122.259,122.259,21708.0
2018-11-05 15:10:00,141.23,141.47,141.13,141.16,17697.0,122.3196,122.5275,122.233,122.259,17697.0
2018-11-05 15:20:00,141.15,141.22,140.96,141.22,27100.0,122.2503,122.3109,122.0858,122.3109,27100.0
2018-11-05 15:30:00,141.24,141.31,141.04,141.25,43263.0,122.3283,122.3889,122.155,122.3369,43263.0
2018-11-05 15:40:00,141.27,141.29,141.15,141.27,41925.0,122.3542,122.3716,122.2503,122.3542,41925.0
2018-11-05 15:50:00,141.25,141.59,141.24,141.41,110421.0,122.3369,122.6314,122.3283,122.4755,110421.0
2018-11-06 09:30:00,141.52,142.33,141.52,142.1,28416.0,122.5708,123.2723,122.5708,123.0731,28416.0
2018-11-06 09:40:00,142.14,142.46,142.02,142.22,19429.0,123.1078,123.3849,123.0038,123.177,19429.0
2018-11-06 09:50:00,142.23,142.42,141.93,142.1,23715.0,123.1857,123.3503,122.9259,123.0731,23715.0
2018-11-06 10:00:00,142.16,142.3,141.92,142.22,22622.0,123.1251,123.2463,122.9172,123.177,22622.0
2018-11-06 10:10:00,142.27,142.5,142.11,142.43,44475.0,123.2203,123.4196,123.0818,123.3589,44475.0
2018-11-06 10:20:00,142.43,142.68,142.33,142.61,41185.0,123.3589,123.5754,123.2723,123.5148,41185.0
2018-11-06 10:30:00,142.59,143.01,142.44,142.58,23090.0,123.4975,123.8613,123.3676,123.4888,23090.0
2018-11-06 10:40:00,142.57,142.85,142.44,142.81,22072.0,123.4802,123.7227,123.3676,123.688,22072.0
2018-11-06 10:50:00,142.86,142.88,142.43,142.52,26628.0,123.7313,123.7487,123.3589,123.4369,26628.0
2018-11-06 11:00:00,142.55,142.75,142.31,142.31,38141.0,123.4629,123.6361,123.255,123.255,38141.0
2018-11-06 11:10:00,142.24,142.41,142.07,142.07,20738.0,123.1944,123.3416,123.0471,123.0471,20738.0
2018-11-06 11:20:00,142.02,142.11,141.61,141.64,21009.0,123.0038,123.0818,122.6487,122.6747,21009.0
2018-11-06 11:30:00,141.61,141.84,141.51,141.72,26186.0,122.6487,122.8479,122.5621,122.744,26186.0
2018-11-06 11:40:00,141.72,141.96,141.62,141.91,28716.0,122.744,122.9519,122.6574,122.9086,28716.0
2018-11-06 11:50:00,141.9,142.29,141.89,142.06,13486.0,122.8999,123.2377,122.8912,123.0385,13486.0
2018-11-06 12:00:00,142.1,142.25,142.03,142.13,20132.0,123.0731,123.203,123.0125,123.0991,20132.0
2018-11-06 12:10:00,142.17,142.17,142.02,142.09,7496.0,123.1337,123.1337,123.0038,123.0644,7496.0
2018-11-06 12:20:00,142.16,142.39,142.15,142.38,12396.0,123.1251,123.3243,123.1164,123.3156,12396.0
2018-11-06 12:30:00,142.37,142.54,142.33,142.42,24254.0,123.307,123.4542,123.2723,123.3503,24254.0
2018-11-06 12:40:00,142.43,142.81,142.43,142.81,15577.0,123.3589,123.688,123.3589,123.688,15577.0
2018-11-06 12:50:00,142.81,142.83,142.7,142.75,9710.0,123.688,123.7054,123.5928,123.6361,9710.0
2018-11-06 13:00:00,142.75,143.05,142.73,142.88,49170.0,123.6361,123.8959,123.6188,123.7487,49170.0
2018-11-06 13:10:00,142.88,142.96,142.77,142.9,26536.0,123.7487,123.818,123.6534,123.766,26536.0
2018-11-06 13:20:00,142.89,142.92,142.7,142.76,13301.0,123.7573,123.7833,123.5928,123.6447,13301.0
2018-11-06 13:30:00,142.71,142.84,142.67,142.76,14406.0,123.6014,123.714,123.5668,123.6447,14406.0
2018-11-06 13:40:00,142.78,143.14,142.76,143.12,40883.0,123.6621,123.9739,123.6447,123.9565,40883.0
2018-11-06 13:50:00,143.14,143.25,143.09,143.16,22682.0,123.9739,124.0691,123.9306,123.9912,22682.0
2018-11-06 14:00:00,143.13,143.18,142.86,142.87,15833.0,123.9652,124.0085,123.7313,123.74,15833.0
2018-11-06 14:10:00,142.89,143.09,142.79,142.84,25281.0,123.7573,123.9306,123.6707,123.714,25281.0
2018-11-06 14:20:00,142.81,142.84,142.34,142.47,25836.0,123.688,123.714,123.281,123.3936,25836.0
2018-11-06 14:30:00,142.47,143.19,142.43,143.0,102090.0,123.3936,124.0172,123.3589,123.8526,102090.0
2018-11-06 14:40:00,143.01,143.1,142.71,142.97,56810.0,123.8613,123.9392,123.6014,123.8266,56810.0
2018-11-06 14:50:00,143.01,143.21,143.01,143.15,37942.0,123.8613,124.0345,123.8613,123.9825,37942.0
2018-11-06 15:00:00,143.15,143.18,142.95,142.98,31244.0,123.9825,124.0085,123.8093,123.8353,31244.0
2018-11-06 15:10:00,142.98,143.14,142.98,143.09,23844.0,123.8353,123.9739,123.8353,123.9306,23844.0
2018-11-06 15:20:00,143.08,143.3,143.04,143.2,29548.0,123.9219,124.1124,123.8872,124.0258,29548.0
2018-11-06 15:30:00,143.21,143.38,143.2,143.31,36422.0,124.0345,124.1817,124.0258,124.1211,36422.0
2018-11-06 15:40:00,143.31,143.42,143.06,143.31,34718.0,124.1211,124.2164,123.9046,124.1211,34718.0
2018-11-06 15:50:00,143.31,144.03,143.31,143.91,132604.0,124.1211,124.7447,124.1211,124.6408,132604.0
2018-11-07 09:30:00,145.46,146.13,144.97,145.86,58124.0,125.9832,126.5635,125.5588,126.3297,58124.0
2018-11-07 09:40:00,145.91,146.48,145.7,145.7,99693.0,126.373,126.8666,126.1911,126.1911,99693.0
2018-11-07 09:50:00,145.65,145.95,145.48,145.77,19264.0,126.1478,126.4076,126.0005,126.2517,19264.0
2018-11-07 10:00:00,145.68,145.98,145.62,145.76,27585.0,126.1738,126.4336,126.1218,126.243,27585.0
2018-11-07 10:10:00,145.8,145.88,145.59,145.75,25667.0,126.2777,126.347,126.0958,126.2344,25667.0
2018-11-07 10:20:00,145.72,146.12,145.64,146.06,32479.0,126.2084,126.5548,126.1391,126.5029,32479.0
2018-11-07 10:30:00,146.07,146.39,146.04,146.37,29911.0,126.5115,126.7887,126.4856,126.7714,29911.0
2018-11-07 10:40:00,146.41,146.8,146.28,146.8,43595.0,126.806,127.1438,126.6934,127.1438,43595.0
2018-11-07 10:50:00,146.77,146.91,146.46,146.52,42463.0,127.1178,127.2391,126.8493,126.9013,42463.0
2018-11-07 11:00:00,146.51,146.85,146.33,146.84,48989.0,126.8926,127.1871,126.7367,127.1784,48989.0
2018-11-07 11:10:00,146.86,147.08,146.83,147.02,64469.0,127.1958,127.3863,127.1698,127.3343,64469.0
2018-11-07 11:20:00,146.98,147.19,146.86,147.03,30753.0,127.2997,127.4816,127.1958,127.343,30753.0
2018-11-07 11:30:00,147.06,147.33,147.06,147.22,27512.0,127.369,127.6028,127.369,127.5076,27512.0
2018-11-07 11:40:00,147.22,147.24,147.02,147.14,20567.0,127.5076,127.5249,127.3343,127.4383,20567.0
2018-11-07 11:50:00,147.21,147.72,147.05,147.67,24049.0,127.4989,127.9406,127.3603,127.8973,24049.0
2018-11-07 12:00:00,147.67,147.68,147.45,147.5,18353.0,127.8973,127.906,127.7068,127.7501,18353.0
2018-11-07 12:10:00,147.47,147.58,147.37,147.4,19718.0,127.7241,127.8193,127.6375,127.6635,19718.0
2018-11-07 12:20:00,147.42,147.43,147.17,147.2,18187.0,127.6808,127.6894,127.4642,127.4902,18187.0
2018-11-07 12:30:00,147.19,147.57,147.19,147.36,26149.0,127.4816,127.8107,127.4816,127.6288,26149.0
2018-11-07 12:40:00,147.3,147.31,147.08,147.2,24078.0,127.5768,127.5855,127.3863,127.4902,24078.0
2018-11-07 12:50:00,147.22,147.55,147.22,147.5,21512.0,127.5076,127.7934,127.5076,127.7501,21512.0
2018-11-07 13:00:00,147.47,147.64,147.37,147.48,23768.0,127.7241,127.8713,127.6375,127.7327,23768.0
2018-11-07 13:10:00,147.48,147.57,147.36,147.43,17498.0,127.7327,127.8107,127.6288,127.6894,17498.0
2018-11-07 13:20:00,147.44,147.49,147.36,147.44,18514.0,127.6981,127.7414,127.6288,127.6981,18514.0
2018-11-07 13:30:00,147.43,147.48,147.36,147.38,30750.0,127.6894,127.7327,127.6288,127.6461,30750.0
2018-11-07 13:40:00,147.31,147.32,146.91,147.0,23094.0,127.5855,127.5942,127.2391,127.317,23094.0
2018-11-07 13:50:00,147.0,147.28,146.98,147.24,20033.0,127.317,127.5595,127.2997,127.5249,20033.0
2018-11-07 14:00:00,147.26,147.74,147.25,147.7,36428.0,127.5422,127.9579,127.5335,127.9233,36428.0
2018-11-07 14:10:00,147.7,147.93,147.51,147.62,27505.0,127.9233,128.1225,127.7587,127.854,27505.0
2018-11-07 14:20:00,147.61,147.84,147.6,147.76,30413.0,127.8453,128.0445,127.8367,127.9752,30413.0
2018-11-07 14:30:00,147.75,148.02,147.72,147.95,38868.0,127.9666,128.2004,127.9406,128.1398,38868.0
2018-11-07 14:40:00,147.95,148.11,147.47,147.53,79327.0,128.1398,128.2784,127.7241,127.776,79327.0
2018-11-07 14:50:00,147.56,147.72,147.49,147.56,31242.0,127.802,127.9406,127.7414,127.802,31242.0
2018-11-07 15:00:00,147.54,147.83,147.52,147.82,94627.0,127.7847,128.0359,127.7674,128.0272,94627.0
2018-11-07 15:10:00,147.81,148.06,147.71,148.01,60958.0,128.0186,128.2351,127.9319,128.1918,60958.0
2018-11-07 15:20:00,148.02,148.2,147.9,148.2,60095.0,128.2004,128.3563,128.0965,128.3563,60095.0
2018-11-07 15:30:00,148.19,148.45,148.12,148.21,72359.0,128.3477,128.5729,128.287,128.365,72359.0
2018-11-07 15:40:00,148.19,148.43,148.0,148.09,101846.0,128.3477,128.5555,128.1831,128.2611,101846.0
2018-11-07 15:50:00,148.09,148.41,147.99,148.29,167774.0,128.2611,128.5382,128.1745,128.4343,167774.0
2018-11-08 09:30:00,147.63,148.52,147.43,147.98,61377.0,127.8627,128.6335,127.6894,128.1658,61377.0
2018-11-08 09:40:00,148.01,148.28,147.54,147.59,20048.0,128.1918,128.4256,127.7847,127.828,20048.0
2018-11-08 09:50:00,147.6,147.75,147.38,147.6,20690.0,127.8367,127.9666,127.6461,127.8367,20690.0
2018-11-08 10:00:00,147.57,148.1,147.52,147.86,29660.0,127.8107,128.2697,127.7674,128.0619,29660.0
2018-11-08 10:10:00,147.9,148.29,147.89,148.1,14540.0,128.0965,128.4343,128.0878,128.2697,14540.0
2018-11-08 10:20:00,148.13,148.16,147.81,147.98,32984.0,128.2957,128.3217,128.0186,128.1658,32984.0
2018-11-08 10:30:00,148.04,148.34,147.89,148.28,43341.0,128.2178,128.4776,128.0878,128.4256,43341.0
2018-11-08 10:40:00,148.25,148.43,148.0,148.41,33525.0,128.3996,128.5555,128.1831,128.5382,33525.0
2018-11-08 10:50:00,148.52,148.67,148.26,148.41,81078.0,128.6335,128.7634,128.4083,128.5382,81078.0
2018-11-08 11:00:00,148.4,148.55,148.35,148.44,18419.0,128.5296,128.6595,128.4862,128.5642,18419.0
2018-11-08 11:10:00,148.36,148.39,148.12,148.14,10926.0,128.4949,128.5209,128.287,128.3044,10926.0
2018-11-08 11:20:00,148.14,148.18,147.79,147.99,20588.0,128.3044,128.339,128.0012,128.1745,20588.0
2018-11-08 11:30:00,148.03,148.32,147.96,148.29,22412.0,128.2091,128.4603,128.1485,128.4343,22412.0
2018-11-08 11:40:00,148.35,148.53,148.31,148.4,43215.0,128.4862,128.6421,128.4516,128.5296,43215.0
2018-11-08 11:50:00,148.45,148.47,148.07,148.38,54543.0,128.5729,128.5902,128.2437,128.5122,54543.0
2018-11-08 12:00:00,148.39,148.47,148.26,148.33,12240.0,128.5209,128.5902,128.4083,128.4689,12240.0
2018-11-08 12:10:00,148.33,148.47,148.32,148.36,11595.0,128.4689,128.5902,128.4603,128.4949,11595.0
2018-11-08 12:20:00,148.33,148.39,148.24,148.25,8863.0,128.4689,128.5209,128.391,128.3996,8863.0
2018-11-08 12:30:00,148.27,148.46,148.18,148.43,31159.0,128.417,128.5815,128.339,128.5555,31159.0
2018-11-08 12:40:00,148.41,148.41,147.98,147.98,17437.0,128.5382,128.5382,128.1658,128.1658,17437.0
2018-11-08 12:50:00,148.01,148.02,147.74,147.75,11299.0,128.1918,128.2004,127.9579,127.9666,11299.0
2018-11-08 13:00:00,147.72,147.87,147.7,147.81,11937.0,127.9406,128.0705,127.9233,128.0186,11937.0
2018-11-08 13:10:00,147.84,147.94,147.47,147.51,48556.0,128.0445,128.1311,127.7241,127.7587,48556.0
2018-11-08 13:20:00,147.51,147.52,147.18,147.21,17945.0,127.7587,127.7674,127.4729,127.4989,17945.0
2018-11-08 13:30:00,147.19,147.42,147.17,147.42,8187.0,127.4816,127.6808,127.4642,127.6808,8187.0
2018-11-08 13:40:00,147.43,147.43,147.25,147.33,8928.0,127.6894,127.6894,127.5335,127.6028,8928.0
2018-11-08 13:50:00,147.31,147.43,147.27,147.33,11233.0,127.5855,127.6894,127.5509,127.6028,11233.0
2018-11-08 14:00:00,147.36,147.85,147.36,147.81,118302.0,127.6288,128.0532,127.6288,128.0186,118302.0
2018-11-08 14:10:00,147.81,147.9,147.72,147.8,23005.0,128.0186,128.0965,127.9406,128.0099,23005.0
2018-11-08 14:20:00,147.78,147.88,147.47,147.53,15495.0,127.9926,128.0792,127.7241,127.776,15495.0
2018-11-08 14:30:00,147.45,147.5,147.18,147.23,17355.0,127.7068,127.7501,127.4729,127.5162,17355.0
2018-11-08 14:40:00,147.2,147.54,147.18,147.44,21890.0,127.4902,127.7847,127.4729,127.6981,21890.0
2018-11-08 14:50:00,147.48,147.51,147.34,147.4,24499.0,127.7327,127.7587,127.6115,127.6635,24499.0
2018-11-08 15:00:00,147.39,147.54,147.24,147.53,20072.0,127.6548,127.7847,127.5249,127.776,20072.0
2018-11-08 15:10:00,147.49,147.73,147.35,147.57,87246.0,127.7414,127.9493,127.6201,127.8107,87246.0
2018-11-08 15:20:00,147.57,147.67,147.45,147.49,55949.0,127.8107,127.8973,127.7068,127.7414,55949.0
2018-11-08 15:30:00,147.46,147.57,147.24,147.38,29198.0,127.7154,127.8107,127.5249,127.6461,29198.0
2018-11-08 15:40:00,147.41,147.61,147.36,147.54,94908.0,127.6721,127.8453,127.6288,127.7847,94908.0
2018-11-08 15:50:00,147.54,147.9,147.53,147.9,150549.0,127.7847,128.0965,127.776,128.0965,150549.0
2018-11-09 09:30:00,147.08,147.61,146.0,147.36,39589.0,127.3863,127.8453,126.4509,127.6288,39589.0
2018-11-09 09:40:00,147.32,147.66,147.26,147.48,34968.0,127.5942,127.8886,127.5422,127.7327,34968.0
2018-11-09 09:50:00,147.42,147.53,147.21,147.32,25256.0,127.6808,127.776,127.4989,127.5942,25256.0
2018-11-09 10:00:00,147.28,147.47,147.0,147.04,15319.0,127.5595,127.7241,127.317,127.3517,15319.0
2018-11-09 10:10:00,147.06,147.07,146.66,146.76,13927.0,127.369,127.3776,127.0225,127.1091,13927.0
2018-11-09 10:20:00,146.7,147.09,146.69,146.88,53891.0,127.0572,127.395,127.0485,127.2131,53891.0
2018-11-09 10:30:00,146.87,147.11,146.69,147.08,13982.0,127.2044,127.4123,127.0485,127.3863,13982.0
2018-11-09 10:40:00,147.08,147.31,146.94,146.94,15738.0,127.3863,127.5855,127.265,127.265,15738.0
2018-11-09 10:50:00,146.9,146.95,146.69,146.7,14284.0,127.2304,127.2737,127.0485,127.0572,14284.0
2018-11-09 11:00:00,146.77,146.92,146.42,146.55,15003.0,127.1178,127.2477,126.8147,126.9273,15003.0
2018-11-09 11:10:00,146.53,146.89,146.53,146.78,24469.0,126.9099,127.2217,126.9099,127.1265,24469.0
2018-11-09 11:20:00,146.9,147.04,146.83,146.9,22041.0,127.2304,127.3517,127.1698,127.2304,22041.0
2018-11-09 11:30:00,146.88,147.06,146.81,147.05,14605.0,127.2131,127.369,127.1525,127.3603,14605.0
2018-11-09 11:40:00,147.1,147.17,146.85,146.89,15122.0,127.4036,127.4642,127.1871,127.2217,15122.0
2018-11-09 11:50:00,146.88,146.99,146.67,146.7,21112.0,127.2131,127.3083,127.0312,127.0572,21112.0
2018-11-09 12:00:00,146.7,147.04,146.68,147.04,16006.0,127.0572,127.3517,127.0399,127.3517,16006.0
2018-11-09 12:10:00,147.05,147.1,146.68,146.76,21822.0,127.3603,127.4036,127.0399,127.1091,21822.0
2018-11-09 12:20:00,146.74,147.07,146.65,146.85,17048.0,127.0918,127.3776,127.0139,127.1871,17048.0
2018-11-09 12:30:00,146.81,147.3,146.79,147.15,14968.0,127.1525,127.5768,127.1351,127.4469,14968.0
2018-11-09 12:40:00,147.16,147.23,146.89,146.99,43632.0,127.4556,127.5162,127.2217,127.3083,43632.0
2018-11-09 12:50:00,147.01,147.08,146.8,146.85,33193.0,127.3257,127.3863,127.1438,127.1871,33193.0
2018-11-09 13:00:00,146.82,146.9,146.75,146.85,20973.0,127.1611,127.2304,127.1005,127.1871,20973.0
2018-11-09 13:10:00,146.87,146.89,146.7,146.7,22447.0,127.2044,127.2217,127.0572,127.0572,22447.0
2018-11-09 13:20:00,146.67,146.89,146.62,146.89,23604.0,127.0312,127.2217,126.9879,127.2217,23604.0
2018-11-09 13:30:00,146.86,146.96,146.62,146.89,19001.0,127.1958,127.2824,126.9879,127.2217,19001.0
2018-11-09 13:40:00,146.84,147.03,146.69,146.78,19744.0,127.1784,127.343,127.0485,127.1265,19744.0
2018-11-09 13:50:00,146.79,146.9,146.6,146.76,17959.0,127.1351,127.2304,126.9706,127.1091,17959.0
2018-11-09 14:00:00,146.75,146.9,146.48,146.51,23130.0,127.1005,127.2304,126.8666,126.8926,23130.0
2018-11-09 14:10:00,146.48,146.63,146.35,146.47,30104.0,126.8666,126.9966,126.754,126.858,30104.0
2018-11-09 14:20:00,146.46,146.66,146.37,146.54,24631.0,126.8493,127.0225,126.7714,126.9186,24631.0
2018-11-09 14:30:00,146.53,146.95,146.49,146.92,27289.0,126.9099,127.2737,126.8753,127.2477,27289.0
2018-11-09 14:40:00,146.92,147.06,146.84,146.94,27272.0,127.2477,127.369,127.1784,127.265,27272.0
2018-11-09 14:50:00,146.94,147.21,146.92,147.02,84649.0,127.265,127.4989,127.2477,127.3343,84649.0
2018-11-09 15:00:00,147.02,147.13,146.88,147.02,35707.0,127.3343,127.4296,127.2131,127.3343,35707.0
2018-11-09 15:10:00,147.02,147.19,146.87,147.07,112839.0,127.3343,127.4816,127.2044,127.3776,112839.0
2018-11-09 15:20:00,147.04,147.43,147.0,147.24,96238.0,127.3517,127.6894,127.317,127.5249,96238.0
2018-11-09 15:30:00,147.27,147.37,147.08,147.24,64856.0,127.5509,127.6375,127.3863,127.5249,64856.0
2018-11-09 15:40:00,147.23,147.38,147.14,147.24,230565.0,127.5162,127.6461,127.4383,127.5249,230565.0
2018-11-09 15:50:00,147.25,147.64,147.18,147.2,276843.0,127.5335,127.8713,127.4729,127.4902,276843.0
2018-11-12 09:30:00,146.68,147.1,146.43,146.61,50028.0,127.0399,127.4036,126.8233,126.9792,50028.0
2018-11-12 09:40:00,146.54,146.9,146.45,146.68,17907.0,126.9186,127.2304,126.8407,127.0399,17907.0
2018-11-12 09:50:00,146.64,146.82,146.44,146.62,19825.0,127.0052,127.1611,126.832,126.9879,19825.0
2018-11-12 10:00:00,146.67,146.79,146.53,146.64,20835.0,127.0312,127.1351,126.9099,127.0052,20835.0
2018-11-12 10:10:00,146.63,146.74,146.47,146.63,15550.0,126.9966,127.0918,126.858,126.9966,15550.0
2018-11-12 10:20:00,146.59,147.05,146.52,146.8,17460.0,126.9619,127.3603,126.9013,127.1438,17460.0
2018-11-12 10:30:00,146.76,146.82,146.14,146.17,19783.0,127.1091,127.1611,126.5722,126.5981,19783.0
2018-11-12 10:40:00,146.16,146.23,145.95,146.23,27212.0,126.5895,126.6501,126.4076,126.6501,27212.0
2018-11-12 10:50:00,146.21,146.32,145.89,145.89,40026.0,126.6328,126.7281,126.3556,126.3556,40026.0
2018-11-12 11:00:00,145.86,145.86,145.36,145.53,72982.0,126.3297,126.3297,125.8966,126.0438,72982.0
2018-11-12 11:10:00,145.54,145.83,145.1,145.1,40514.0,126.0525,126.3037,125.6714,125.6714,40514.0
2018-11-12 11:20:00,145.06,145.37,145.01,145.02,24456.0,125.6368,125.9053,125.5935,125.6021,24456.0
2018-11-12 11:30:00,145.07,145.35,144.86,145.32,32692.0,125.6454,125.8879,125.4636,125.862,32692.0
2018-11-12 11:40:00,145.38,145.6,145.3,145.47,18128.0,125.9139,126.1045,125.8446,125.9919,18128.0
2018-11-12 11:50:00,145.44,145.59,145.21,145.46,20792.0,125.9659,126.0958,125.7667,125.9832,20792.0
2018-11-12 12:00:00,145.5,145.78,145.42,145.76,15038.0,126.0179,126.2604,125.9486,126.243,15038.0
2018-11-12 12:10:00,145.76,145.79,145.57,145.65,8891.0,126.243,126.269,126.0785,126.1478,8891.0
2018-11-12 12:20:00,145.62,145.72,145.45,145.48,13859.0,126.1218,126.2084,125.9746,126.0005,13859.0
2018-11-12 12:30:00,145.46,145.58,145.25,145.28,30809.0,125.9832,126.0871,125.8013,125.8273,30809.0
2018-11-12 12:40:00,145.24,145.38,145.06,145.25,38052.0,125.7927,125.9139,125.6368,125.8013,38052.0
2018-11-12 12:50:00,145.26,145.34,145.05,145.06,14629.0,125.81,125.8793,125.6281,125.6368,14629.0
2018-11-12 13:00:00,145.09,145.09,144.62,144.69,14237.0,125.6628,125.6628,125.2557,125.3163,14237.0
2018-11-12 13:10:00,144.7,144.7,144.37,144.37,13718.0,125.325,125.325,125.0392,125.0392,13718.0
2018-11-12 13:20:00,144.38,144.78,144.31,144.56,16838.0,125.0478,125.3943,124.9872,125.2037,16838.0
2018-11-12 13:30:00,144.54,144.55,144.35,144.43,15795.0,125.1864,125.1951,125.0218,125.0911,15795.0
2018-11-12 13:40:00,144.4,144.5,144.01,144.29,22367.0,125.0651,125.1518,124.7274,124.9699,22367.0
2018-11-12 13:50:00,144.28,144.88,144.27,144.79,14598.0,124.9612,125.4809,124.9526,125.4029,14598.0
2018-11-12 14:00:00,144.84,144.89,144.66,144.7,18849.0,125.4462,125.4895,125.2903,125.325,18849.0
2018-11-12 14:10:00,144.66,145.17,144.66,145.07,25352.0,125.2903,125.732,125.2903,125.6454,25352.0
2018-11-12 14:20:00,145.08,145.13,144.66,144.69,22976.0,125.6541,125.6974,125.2903,125.3163,22976.0
2018-11-12 14:30:00,144.71,144.92,144.45,144.5,31392.0,125.3336,125.5155,125.1084,125.1518,31392.0
2018-11-12 14:40:00,144.49,145.12,144.47,145.05,32013.0,125.1431,125.6887,125.1258,125.6281,32013.0
2018-11-12 14:50:00,145.08,145.12,144.57,144.61,25017.0,125.6541,125.6887,125.2124,125.247,25017.0
2018-11-12 15:00:00,144.58,144.75,144.28,144.37,24084.0,125.221,125.3683,124.9612,125.0392,24084.0
2018-11-12 15:10:00,144.35,144.47,144.16,144.44,33705.0,125.0218,125.1258,124.8573,125.0998,33705.0
2018-11-12 15:20:00,144.41,144.77,144.39,144.67,24482.0,125.0738,125.3856,125.0565,125.299,24482.0
2018-11-12 15:30:00,144.63,144.67,144.28,144.49,47496.0,125.2643,125.299,124.9612,125.1431,47496.0
2018-11-12 15:40:00,144.48,144.77,144.31,144.46,46859.0,125.1344,125.3856,124.9872,125.1171,46859.0
2018-11-12 15:50:00,144.44,144.47,143.95,144.17,155226.0,125.0998,125.1258,124.6754,124.8659,155226.0
2018-11-13 09:30:00,144.96,145.31,144.41,145.2,35266.0,125.5502,125.8533,125.0738,125.758,35266.0
2018-11-13 09:40:00,145.26,145.27,144.59,144.59,19403.0,125.81,125.8187,125.2297,125.2297,19403.0
2018-11-13 09:50:00,144.45,144.58,144.05,144.24,17487.0,125.1084,125.221,124.762,124.9266,17487.0
2018-11-13 10:00:00,144.19,144.69,143.75,144.61,23254.0,124.8833,125.3163,124.5022,125.247,23254.0
2018-11-13 10:10:00,144.59,145.28,144.54,145.24,19803.0,125.2297,125.8273,125.1864,125.7927,19803.0
2018-11-13 10:20:00,145.21,145.28,144.34,144.34,24518.0,125.7667,125.8273,125.0132,125.0132,24518.0
2018-11-13 10:30:00,144.29,144.73,144.14,144.61,14727.0,124.9699,125.351,124.84,125.247,14727.0
2018-11-13 10:40:00,144.61,145.14,144.46,144.65,20115.0,125.247,125.7061,125.1171,125.2817,20115.0
2018-11-13 10:50:00,144.59,144.9,144.4,144.81,12340.0,125.2297,125.4982,125.0651,125.4202,12340.0
2018-11-13 11:00:00,144.81,145.74,144.81,145.47,32754.0,125.4202,126.2257,125.4202,125.9919,32754.0
2018-11-13 11:10:00,145.4,145.82,145.35,145.82,14464.0,125.9312,126.295,125.8879,126.295,14464.0
2018-11-13 11:20:00,145.82,145.86,145.33,145.33,14843.0,126.295,126.3297,125.8706,125.8706,14843.0
2018-11-13 11:30:00,145.32,145.32,144.75,144.8,16300.0,125.862,125.862,125.3683,125.4116,16300.0
2018-11-13 11:40:00,144.79,144.82,144.55,144.65,25987.0,125.4029,125.4289,125.1951,125.2817,25987.0
2018-11-13 11:50:00,144.61,144.79,144.36,144.48,24614.0,125.247,125.4029,125.0305,125.1344,24614.0
2018-11-13 12:00:00,144.53,144.65,144.13,144.32,12920.0,125.1777,125.2817,124.8313,124.9959,12920.0
2018-11-13 12:10:00,144.4,144.59,144.18,144.46,14352.0,125.0651,125.2297,124.8746,125.1171,14352.0
2018-11-13 12:20:00,144.43,144.64,144.3,144.46,9086.0,125.0911,125.273,124.9785,125.1171,9086.0
2018-11-13 12:30:00,144.4,144.61,144.15,144.19,12099.0,125.0651,125.247,124.8486,124.8833,12099.0
2018-11-13 12:40:00,144.2,144.2,143.88,144.07,11981.0,124.8919,124.8919,124.6148,124.7793,11981.0
2018-11-13 12:50:00,144.11,144.11,143.72,143.78,10289.0,124.814,124.814,124.4762,124.5282,10289.0
2018-11-13 13:00:00,143.81,144.05,143.8,143.86,14701.0,124.5541,124.762,124.5455,124.5974,14701.0
2018-11-13 13:10:00,143.94,144.0,143.62,143.87,11968.0,124.6667,124.7187,124.3896,124.6061,11968.0
2018-11-13 13:20:00,143.88,144.15,143.8,144.04,25153.0,124.6148,124.8486,124.5455,124.7533,25153.0
2018-11-13 13:30:00,144.05,144.52,143.95,144.52,22667.0,124.762,125.1691,124.6754,125.1691,22667.0
2018-11-13 13:40:00,144.52,144.55,144.12,144.12,18649.0,125.1691,125.1951,124.8226,124.8226,18649.0
2018-11-13 13:50:00,144.12,144.26,143.89,143.96,58911.0,124.8226,124.9439,124.6234,124.6841,58911.0
2018-11-13 14:00:00,143.93,144.05,143.7,143.73,14332.0,124.6581,124.762,124.4589,124.4849,14332.0
2018-11-13 14:10:00,143.74,143.91,143.34,143.43,40031.0,124.4935,124.6408,124.1471,124.225,40031.0
2018-11-13 14:20:00,143.44,143.54,143.04,143.53,108831.0,124.2337,124.3203,123.8872,124.3116,108831.0
2018-11-13 14:30:00,143.51,144.05,143.21,143.93,160347.0,124.2943,124.762,124.0345,124.6581,160347.0
2018-11-13 14:40:00,143.92,143.92,143.18,143.68,99176.0,124.6494,124.6494,124.0085,124.4416,99176.0
2018-11-13 14:50:00,143.61,144.0,143.53,143.86,19932.0,124.3809,124.7187,124.3116,124.5974,19932.0
2018-11-13 15:00:00,143.85,144.25,143.71,144.01,20156.0,124.5888,124.9352,124.4675,124.7274,20156.0
2018-11-13 15:10:00,143.98,144.03,143.57,143.72,31865.0,124.7014,124.7447,124.3463,124.4762,31865.0
2018-11-13 15:20:00,143.71,144.04,143.5,143.86,25145.0,124.4675,124.7533,124.2857,124.5974,25145.0
2018-11-13 15:30:00,143.87,144.07,143.48,143.81,27791.0,124.6061,124.7793,124.2683,124.5541,27791.0
2018-11-13 15:40:00,143.84,144.4,143.81,144.36,44856.0,124.5801,125.0651,124.5541,125.0305,44856.0
2018-11-13 15:50:00,144.38,145.02,144.35,144.74,280024.0,125.0478,125.6021,125.0218,125.3596,280024.0
2018-11-14 09:30:00,145.97,146.41,144.98,145.24,33053.0,126.4249,126.806,125.5675,125.7927,33053.0
2018-11-14 09:40:00,145.25,145.7,144.74,144.89,33270.0,125.8013,126.1911,125.3596,125.4895,33270.0
2018-11-14 09:50:00,144.93,145.01,144.4,144.82,26297.0,125.5242,125.5935,125.0651,125.4289,26297.0
2018-11-14 10:00:00,144.75,144.85,144.31,144.44,29937.0,125.3683,125.4549,124.9872,125.0998,29937.0
2018-11-14 10:10:00,144.38,144.87,144.31,144.31,29917.0,125.0478,125.4722,124.9872,124.9872,29917.0
2018-11-14 10:20:00,144.29,144.76,144.14,144.73,19701.0,124.9699,125.3769,124.84,125.351,19701.0
2018-11-14 10:30:00,144.62,144.92,144.51,144.81,22642.0,125.2557,125.5155,125.1604,125.4202,22642.0
2018-11-14 10:40:00,144.8,145.22,144.61,145.05,33260.0,125.4116,125.7753,125.247,125.6281,33260.0
2018-11-14 10:50:00,145.02,145.15,144.29,144.57,58874.0,125.6021,125.7147,124.9699,125.2124,58874.0
2018-11-14 11:00:00,144.57,144.57,143.79,143.79,37632.0,125.2124,125.2124,124.5368,124.5368,37632.0
2018-11-14 11:10:00,143.81,144.11,143.7,143.95,27115.0,124.5541,124.814,124.4589,124.6754,27115.0
2018-11-14 11:20:00,143.9,144.2,143.8,144.13,50572.0,124.6321,124.8919,124.5455,124.8313,50572.0
2018-11-14 11:30:00,144.1,144.23,143.67,143.73,26848.0,124.8053,124.9179,124.4329,124.4849,26848.0
2018-11-14 11:40:00,143.74,143.98,143.57,143.85,32324.0,124.4935,124.7014,124.3463,124.5888,32324.0
2018-11-14 11:50:00,143.8,144.07,143.57,144.07,25533.0,124.5455,124.7793,124.3463,124.7793,25533.0
2018-11-14 12:00:00,144.12,144.14,143.76,143.76,26489.0,124.8226,124.84,124.5108,124.5108,26489.0
2018-11-14 12:10:00,143.72,143.97,143.44,143.9,26405.0,124.4762,124.6927,124.2337,124.6321,26405.0
2018-11-14 12:20:00,143.93,144.46,143.93,144.28,25976.0,124.6581,125.1171,124.6581,124.9612,25976.0
2018-11-14 12:30:00,144.18,144.25,143.31,143.55,25255.0,124.8746,124.9352,124.1211,124.329,25255.0
2018-11-14 12:40:00,143.59,144.09,143.47,144.04,33404.0,124.3636,124.7967,124.2597,124.7533,33404.0
2018-11-14 12:50:00,144.01,144.17,143.43,143.6,24549.0,124.7274,124.8659,124.225,124.3723,24549.0
2018-11-14 13:00:00,143.51,143.91,143.43,143.68,22015.0,124.2943,124.6408,124.225,124.4416,22015.0
2018-11-14 13:10:00,143.71,144.15,143.31,144.0,29748.0,124.4675,124.8486,124.1211,124.7187,29748.0
2018-11-14 13:20:00,144.0,144.14,143.61,143.71,25005.0,124.7187,124.84,124.3809,124.4675,25005.0
2018-11-14 13:30:00,143.66,143.77,143.29,143.44,27703.0,124.4242,124.5195,124.1038,124.2337,27703.0
2018-11-14 13:40:00,143.4,143.4,142.85,143.13,29966.0,124.199,124.199,123.7227,123.9652,29966.0
2018-11-14 13:50:00,143.07,143.38,142.96,143.31,28185.0,123.9132,124.1817,123.818,124.1211,28185.0
2018-11-14 14:00:00,143.29,143.29,142.61,142.99,24974.0,124.1038,124.1038,123.5148,123.8439,24974.0
2018-11-14 14:10:00,142.96,143.72,142.96,143.39,38072.0,123.818,124.4762,123.818,124.1904,38072.0
2018-11-14 14:20:00,143.41,143.65,143.12,143.19,29436.0,124.2077,124.4156,123.9565,124.0172,29436.0
2018-11-14 14:30:00,143.16,143.51,142.94,143.33,45473.0,123.9912,124.2943,123.8006,124.1384,45473.0
2018-11-14 14:40:00,143.35,143.37,143.01,143.25,31313.0,124.1557,124.1731,123.8613,124.0691,31313.0
2018-11-14 14:50:00,143.25,144.16,143.22,144.05,36706.0,124.0691,124.8573,124.0431,124.762,36706.0
2018-11-14 15:00:00,144.0,144.56,144.0,144.41,41719.0,124.7187,125.2037,124.7187,125.0738,41719.0
2018-11-14 15:10:00,144.36,144.45,144.09,144.33,36385.0,125.0305,125.1084,124.7967,125.0045,36385.0
2018-11-14 15:20:00,144.28,144.28,143.72,143.82,37735.0,124.9612,124.9612,124.4762,124.5628,37735.0
2018-11-14 15:30:00,143.79,143.96,143.24,143.3,51822.0,124.5368,124.6841,124.0605,124.1124,51822.0
2018-11-14 15:40:00,143.28,143.35,142.95,143.07,72787.0,124.0951,124.1557,123.8093,123.9132,72787.0
2018-11-14 15:50:00,143.06,143.09,142.5,142.71,217029.0,123.9046,123.9306,123.4196,123.6014,217029.0
2018-11-15 09:30:00,141.36,142.44,140.8,142.31,52072.0,122.4322,123.3676,121.9472,123.255,52072.0
2018-11-15 09:40:00,142.18,142.75,141.93,142.45,29028.0,123.1424,123.6361,122.9259,123.3762,29028.0
2018-11-15 09:50:00,142.35,142.84,142.02,142.54,38217.0,123.2896,123.714,123.0038,123.4542,38217.0
2018-11-15 10:00:00,142.51,142.87,142.4,142.48,47962.0,123.4282,123.74,123.3329,123.4022,47962.0
2018-11-15 10:10:00,142.47,143.06,142.42,143.01,28351.0,123.3936,123.9046,123.3503,123.8613,28351.0
2018-11-15 10:20:00,142.99,143.23,142.67,142.71,16207.0,123.8439,124.0518,123.5668,123.6014,16207.0
2018-11-15 10:30:00,142.68,142.87,142.23,142.87,115246.0,123.5754,123.74,123.1857,123.74,115246.0
2018-11-15 10:40:00,142.87,143.44,142.85,143.37,16361.0,123.74,124.2337,123.7227,124.1731,16361.0
2018-11-15 10:50:00,143.36,143.78,143.29,143.42,17285.0,124.1644,124.5282,124.1038,124.2164,17285.0
2018-11-15 11:00:00,143.41,143.99,143.22,143.75,13522.0,124.2077,124.71,124.0431,124.5022,13522.0
2018-11-15 11:10:00,143.76,143.99,143.68,143.83,11137.0,124.5108,124.71,124.4416,124.5715,11137.0
2018-11-15 11:20:00,143.86,144.23,143.83,144.13,17697.0,124.5974,124.9179,124.5715,124.8313,17697.0
2018-11-15 11:30:00,144.12,144.48,144.07,144.16,17125.0,124.8226,125.1344,124.7793,124.8573,17125.0
2018-11-15 11:40:00,144.1,144.41,143.88,143.98,18660.0,124.8053,125.0738,124.6148,124.7014,18660.0
2018-11-15 11:50:00,143.99,144.09,143.76,143.87,13124.0,124.71,124.7967,124.5108,124.6061,13124.0
2018-11-15 12:00:00,143.87,144.16,143.72,143.81,15392.0,124.6061,124.8573,124.4762,124.5541,15392.0
2018-11-15 12:10:00,143.87,143.94,143.61,143.78,11503.0,124.6061,124.6667,124.3809,124.5282,11503.0
2018-11-15 12:20:00,143.76,143.97,143.58,143.89,19376.0,124.5108,124.6927,124.3549,124.6234,19376.0
2018-11-15 12:30:00,143.89,144.3,143.75,144.3,13475.0,124.6234,124.9785,124.5022,124.9785,13475.0
2018-11-15 12:40:00,144.3,144.33,143.79,143.93,17590.0,124.9785,125.0045,124.5368,124.6581,17590.0
2018-11-15 12:50:00,143.95,144.05,143.59,143.71,17495.0,124.6754,124.762,124.3636,124.4675,17495.0
2018-11-15 13:00:00,143.72,143.9,143.62,143.72,19729.0,124.4762,124.6321,124.3896,124.4762,19729.0
2018-11-15 13:10:00,143.63,144.35,143.61,144.24,24963.0,124.3982,125.0218,124.3809,124.9266,24963.0
2018-11-15 13:20:00,144.31,145.22,144.3,145.22,45100.0,124.9872,125.7753,124.9785,125.7753,45100.0
2018-11-15 13:30:00,145.25,145.61,145.22,145.43,45731.0,125.8013,126.1131,125.7753,125.9572,45731.0
2018-11-15 13:40:00,145.43,145.89,145.34,145.39,59573.0,125.9572,126.3556,125.8793,125.9226,59573.0
2018-11-15 13:50:00,145.36,146.08,145.35,145.92,23991.0,125.8966,126.5202,125.8879,126.3816,23991.0
2018-11-15 14:00:00,146.0,146.13,145.85,145.97,20035.0,126.4509,126.5635,126.321,126.4249,20035.0
2018-11-15 14:10:00,145.93,146.01,145.72,145.8,25366.0,126.3903,126.4596,126.2084,126.2777,25366.0
2018-11-15 14:20:00,145.84,146.28,145.56,146.28,27745.0,126.3123,126.6934,126.0698,126.6934,27745.0
2018-11-15 14:30:00,146.29,146.59,146.04,146.2,32084.0,126.7021,126.9619,126.4856,126.6241,32084.0
2018-11-15 14:40:00,146.2,146.36,146.05,146.2,29237.0,126.6241,126.7627,126.4942,126.6241,29237.0
2018-11-15 14:50:00,146.24,146.28,145.9,146.14,32714.0,126.6588,126.6934,126.3643,126.5722,32714.0
2018-11-15 15:00:00,146.04,146.18,145.27,145.96,79771.0,126.4856,126.6068,125.8187,126.4163,79771.0
2018-11-15 15:10:00,145.96,146.35,145.73,145.78,74605.0,126.4163,126.754,126.2171,126.2604,74605.0
2018-11-15 15:20:00,145.78,146.08,145.59,145.95,83931.0,126.2604,126.5202,126.0958,126.4076,83931.0
2018-11-15 15:30:00,145.95,146.63,145.95,146.54,179711.0,126.4076,126.9966,126.4076,126.9186,179711.0
2018-11-15 15:40:00,146.52,146.84,146.28,146.73,135518.0,126.9013,127.1784,126.6934,127.0832,135518.0
2018-11-15 15:50:00,146.73,147.29,146.69,147.26,295466.0,127.0832,127.5682,127.0485,127.5422,295466.0
2018-11-16 09:30:00,147.22,147.82,146.62,147.12,198087.0,127.5076,128.0272,126.9879,127.4209,198087.0
2018-11-16 09:40:00,147.09,147.55,146.99,147.12,149723.0,127.395,127.7934,127.3083,127.4209,149723.0
2018-11-16 09:50:00,147.18,147.67,147.07,147.42,85701.0,127.4729,127.8973,127.3776,127.6808,85701.0
2018-11-16 10:00:00,147.4,147.61,147.09,147.2,63699.0,127.6635,127.8453,127.395,127.4902,63699.0
2018-11-16 10:10:00,147.22,147.5,147.19,147.31,31591.0,127.5076,127.7501,127.4816,127.5855,31591.0
2018-11-16 10:20:00,147.31,147.6,147.23,147.29,48656.0,127.5855,127.8367,127.5162,127.5682,48656.0
2018-11-16 10:30:00,147.32,147.57,147.25,147.35,112963.0,127.5942,127.8107,127.5335,127.6201,112963.0
2018-11-16 10:40:00,147.39,147.49,146.99,147.27,102067.0,127.6548,127.7414,127.3083,127.5509,102067.0
2018-11-16 10:50:00,147.27,147.37,147.15,147.15,20327.0,127.5509,127.6375,127.4469,127.4469,20327.0
2018-11-16 11:00:00,147.22,147.28,146.98,146.98,23108.0,127.5076,127.5595,127.2997,127.2997,23108.0
2018-11-16 11:10:00,147.03,147.14,146.82,146.83,25426.0,127.343,127.4383,127.1611,127.1698,25426.0
2018-11-16 11:20:00,146.8,146.87,146.6,146.79,21559.0,127.1438,127.2044,126.9706,127.1351,21559.0
2018-11-16 11:30:00,146.74,146.8,146.3,146.37,29677.0,127.0918,127.1438,126.7107,126.7714,29677.0
2018-11-16 11:40:00,146.39,146.42,146.09,146.19,14864.0,126.7887,126.8147,126.5289,126.6155,14864.0
2018-11-16 11:50:00,146.17,146.2,145.89,146.08,18891.0,126.5981,126.6241,126.3556,126.5202,18891.0
2018-11-16 12:00:00,146.1,146.18,145.81,146.1,20209.0,126.5375,126.6068,126.2863,126.5375,20209.0
2018-11-16 12:10:00,146.07,146.2,145.72,146.0,20273.0,126.5115,126.6241,126.2084,126.4509,20273.0
2018-11-16 12:20:00,146.06,146.07,145.67,145.67,16414.0,126.5029,126.5115,126.1651,126.1651,16414.0
2018-11-16 12:30:00,145.61,146.58,145.42,146.5,42244.0,126.1131,126.9532,125.9486,126.884,42244.0
2018-11-16 12:40:00,146.53,147.36,146.49,146.86,24812.0,126.9099,127.6288,126.8753,127.1958,24812.0
2018-11-16 12:50:00,146.95,146.96,146.41,146.46,20187.0,127.2737,127.2824,126.806,126.8493,20187.0
2018-11-16 13:00:00,146.46,146.52,145.89,146.16,16610.0,126.8493,126.9013,126.3556,126.5895,16610.0
2018-11-16 13:10:00,146.16,146.24,145.98,146.05,11435.0,126.5895,126.6588,126.4336,126.4942,11435.0
2018-11-16 13:20:00,146.07,146.07,145.81,145.92,12398.0,126.5115,126.5115,126.2863,126.3816,12398.0
2018-11-16 13:30:00,145.88,146.12,145.75,146.1,14323.0,126.347,126.5548,126.2344,126.5375,14323.0
2018-11-16 13:40:00,146.12,146.18,145.73,145.95,14282.0,126.5548,126.6068,126.2171,126.4076,14282.0
2018-11-16 13:50:00,145.96,146.08,145.9,145.92,23845.0,126.4163,126.5202,126.3643,126.3816,23845.0
2018-11-16 14:00:00,145.97,146.26,145.97,146.05,29142.0,126.4249,126.6761,126.4249,126.4942,29142.0
2018-11-16 14:10:00,146.03,146.13,145.69,146.04,34057.0,126.4769,126.5635,126.1824,126.4856,34057.0
2018-11-16 14:20:00,146.02,146.23,145.66,146.12,40093.0,126.4682,126.6501,126.1564,126.5548,40093.0
2018-11-16 14:30:00,146.15,146.27,146.02,146.17,62055.0,126.5808,126.6848,126.4682,126.5981,62055.0
2018-11-16 14:40:00,146.17,146.2,145.99,146.14,53683.0,126.5981,126.6241,126.4422,126.5722,53683.0
2018-11-16 14:50:00,146.08,146.19,145.99,146.12,51849.0,126.5202,126.6155,126.4422,126.5548,51849.0
2018-11-16 15:00:00,146.14,146.32,145.96,146.02,52472.0,126.5722,126.7281,126.4163,126.4682,52472.0
2018-11-16 15:10:00,146.0,146.38,145.96,146.34,73017.0,126.4509,126.78,126.4163,126.7454,73017.0
2018-11-16 15:20:00,146.37,146.42,146.12,146.18,107021.0,126.7714,126.8147,126.5548,126.6068,107021.0
2018-11-16 15:30:00,146.15,146.31,146.02,146.31,123141.0,126.5808,126.7194,126.4682,126.7194,123141.0
2018-11-16 15:40:00,146.32,146.48,146.12,146.17,161070.0,126.7281,126.8666,126.5548,126.5981,161070.0
2018-11-16 15:50:00,146.18,146.66,146.01,146.54,370600.0,126.6068,127.0225,126.4596,126.9186,370600.0
2018-11-19 09:30:00,146.41,146.85,146.15,146.52,29908.0,126.806,127.1871,126.5808,126.9013,29908.0
2018-11-19 09:40:00,146.52,147.01,146.42,146.42,19465.0,126.9013,127.3257,126.8147,126.8147,19465.0
2018-11-19 09:50:00,146.55,146.61,145.44,145.83,34807.0,126.9273,126.9792,125.9659,126.3037,34807.0
2018-11-19 10:00:00,145.8,145.8,145.49,145.57,21866.0,126.2777,126.2777,126.0092,126.0785,21866.0
2018-11-19 10:10:00,145.56,145.8,145.44,145.44,13489.0,126.0698,126.2777,125.9659,125.9659,13489.0
2018-11-19 10:20:00,145.4,145.49,144.83,144.85,36042.0,125.9312,126.0092,125.4376,125.4549,36042.0
2018-11-19 10:30:00,144.86,144.88,144.24,144.61,19827.0,125.4636,125.4809,124.9266,125.247,19827.0
2018-11-19 10:40:00,144.66,144.79,144.26,144.34,18370.0,125.2903,125.4029,124.9439,125.0132,18370.0
2018-11-19 10:50:00,144.35,144.77,144.11,144.21,19124.0,125.0218,125.3856,124.814,124.9006,19124.0
2018-11-19 11:00:00,144.23,144.37,143.91,144.33,19380.0,124.9179,125.0392,124.6408,125.0045,19380.0
2018-11-19 11:10:00,144.23,144.3,143.51,143.64,39368.0,124.9179,124.9785,124.2943,124.4069,39368.0
2018-11-19 11:20:00,143.63,143.71,143.28,143.45,18609.0,124.3982,124.4675,124.0951,124.2423,18609.0
2018-11-19 11:30:00,143.44,143.44,142.96,142.99,17351.0,124.2337,124.2337,123.818,123.8439,17351.0
2018-11-19 11:40:00,143.07,143.08,142.65,142.76,30484.0,123.9132,123.9219,123.5495,123.6447,30484.0
2018-11-19 11:50:00,142.65,142.75,141.94,141.94,48345.0,123.5495,123.6361,122.9345,122.9345,48345.0
2018-11-19 12:00:00,141.94,142.08,141.22,141.5,199358.0,122.9345,123.0558,122.3109,122.5534,199358.0
2018-11-19 12:10:00,141.49,142.61,141.47,142.49,81895.0,122.5448,123.5148,122.5275,123.4109,81895.0
2018-11-19 12:20:00,142.5,142.6,142.15,142.52,96799.0,123.4196,123.5062,123.1164,123.4369,96799.0
2018-11-19 12:30:00,142.49,142.84,142.32,142.75,69233.0,123.4109,123.714,123.2637,123.6361,69233.0
2018-11-19 12:40:00,142.77,142.93,142.6,142.69,14500.0,123.6534,123.792,123.5062,123.5841,14500.0
2018-11-19 12:50:00,142.67,142.75,142.37,142.61,35373.0,123.5668,123.6361,123.307,123.5148,35373.0
2018-11-19 13:00:00,142.67,142.7,142.26,142.44,57491.0,123.5668,123.5928,123.2117,123.3676,57491.0
2018-11-19 13:10:00,142.44,142.65,142.24,142.54,29379.0,123.3676,123.5495,123.1944,123.4542,29379.0
2018-11-19 13:20:00,142.59,142.62,142.35,142.6,22767.0,123.4975,123.5235,123.2896,123.5062,22767.0
2018-11-19 13:30:00,142.58,143.15,142.4,143.12,28965.0,123.4888,123.9825,123.3329,123.9565,28965.0
2018-11-19 13:40:00,143.1,143.27,142.86,143.2,18233.0,123.9392,124.0864,123.7313,124.0258,18233.0
2018-11-19 13:50:00,143.18,143.18,142.76,142.81,13143.0,124.0085,124.0085,123.6447,123.688,13143.0
2018-11-19 14:00:00,142.81,142.82,142.36,142.66,21212.0,123.688,123.6967,123.2983,123.5581,21212.0
2018-11-19 14:10:00,142.58,142.77,142.3,142.66,39341.0,123.4888,123.6534,123.2463,123.5581,39341.0
2018-11-19 14:20:00,142.66,143.09,142.62,142.81,55160.0,123.5581,123.9306,123.5235,123.688,55160.0
2018-11-19 14:30:00,142.79,143.1,142.55,143.1,20909.0,123.6707,123.9392,123.4629,123.9392,20909.0
2018-11-19 14:40:00,143.07,143.36,143.07,143.27,30244.0,123.9132,124.1644,123.9132,124.0864,30244.0
2018-11-19 14:50:00,143.32,143.46,143.2,143.35,23417.0,124.1298,124.251,124.0258,124.1557,23417.0
2018-11-19 15:00:00,143.37,143.62,143.15,143.54,32789.0,124.1731,124.3896,123.9825,124.3203,32789.0
2018-11-19 15:10:00,143.54,144.02,143.53,143.78,39195.0,124.3203,124.736,124.3116,124.5282,39195.0
2018-11-19 15:20:00,143.79,143.93,143.58,143.74,31820.0,124.5368,124.6581,124.3549,124.4935,31820.0
2018-11-19 15:30:00,143.79,143.88,143.5,143.6,60599.0,124.5368,124.6148,124.2857,124.3723,60599.0
2018-11-19 15:40:00,143.6,143.6,143.1,143.35,73404.0,124.3723,124.3723,123.9392,124.1557,73404.0
2018-11-19 15:50:00,143.34,143.54,143.11,143.43,149312.0,124.1471,124.3203,123.9479,124.225,149312.0
2018-11-20 09:30:00,142.83,147.38,140.8,142.16,124374.0,123.7054,127.6461,121.9472,123.1251,124374.0
2018-11-20 09:40:00,142.16,142.51,141.31,141.68,80686.0,123.1251,123.4282,122.3889,122.7093,80686.0
2018-11-20 09:50:00,141.59,141.66,140.31,140.51,54806.0,122.6314,122.692,121.5228,121.696,54806.0
2018-11-20 10:00:00,140.61,140.94,140.46,140.61,62603.0,121.7826,122.0684,121.6527,121.7826,62603.0
2018-11-20 10:10:00,140.62,140.89,140.13,140.59,267712.0,121.7913,122.0251,121.3669,121.7653,267712.0
2018-11-20 10:20:00,140.59,141.5,140.59,141.28,64217.0,121.7653,122.5534,121.7653,122.3629,64217.0
2018-11-20 10:30:00,141.28,142.1,141.23,142.04,85960.0,122.3629,123.0731,122.3196,123.0211,85960.0
2018-11-20 10:40:00,141.99,142.45,141.75,142.39,33680.0,122.9778,123.3762,122.77,123.3243,33680.0
2018-11-20 10:50:00,142.35,142.78,142.2,142.37,25939.0,123.2896,123.6621,123.1597,123.307,25939.0
2018-11-20 11:00:00,142.37,142.45,141.92,142.11,23817.0,123.307,123.3762,122.9172,123.0818,23817.0
2018-11-20 11:10:00,141.99,142.36,141.62,141.72,54060.0,122.9778,123.2983,122.6574,122.744,54060.0
2018-11-20 11:20:00,141.75,141.9,141.47,141.61,31300.0,122.77,122.8999,122.5275,122.6487,31300.0
2018-11-20 11:30:00,141.67,142.33,141.56,142.21,34772.0,122.7007,123.2723,122.6054,123.1684,34772.0
2018-11-20 11:40:00,142.29,142.77,142.17,142.24,14790.0,123.2377,123.6534,123.1337,123.1944,14790.0
2018-11-20 11:50:00,142.16,142.47,141.88,142.09,39224.0,123.1251,123.3936,122.8826,123.0644,39224.0
2018-11-20 12:00:00,142.25,142.5,141.83,142.08,16589.0,123.203,123.4196,122.8393,123.0558,16589.0
2018-11-20 12:10:00,142.0,142.22,141.66,141.78,13204.0,122.9865,123.177,122.692,122.796,13204.0
2018-11-20 12:20:00,141.74,142.21,141.51,142.06,25546.0,122.7613,123.1684,122.5621,123.0385,25546.0
2018-11-20 12:30:00,142.09,142.17,141.55,141.68,23396.0,123.0644,123.1337,122.5968,122.7093,23396.0
2018-11-20 12:40:00,141.67,141.81,141.39,141.45,25175.0,122.7007,122.8219,122.4582,122.5101,25175.0
2018-11-20 12:50:00,141.4,141.66,141.3,141.4,41688.0,122.4668,122.692,122.3802,122.4668,41688.0
2018-11-20 13:00:00,141.38,141.61,141.31,141.52,34771.0,122.4495,122.6487,122.3889,122.5708,34771.0
2018-11-20 13:10:00,141.54,141.67,141.27,141.4,44242.0,122.5881,122.7007,122.3542,122.4668,44242.0
2018-11-20 13:20:00,141.36,141.45,140.68,140.85,127661.0,122.4322,122.5101,121.8432,121.9905,127661.0
2018-11-20 13:30:00,140.82,141.02,140.77,140.9,22541.0,121.9645,122.1377,121.9212,122.0338,22541.0
2018-11-20 13:40:00,140.88,141.35,140.81,141.08,19517.0,122.0165,122.4235,121.9558,122.1897,19517.0
2018-11-20 13:50:00,141.04,141.17,140.72,140.78,37722.0,122.155,122.2676,121.8779,121.9299,37722.0
2018-11-20 14:00:00,140.73,140.87,140.36,140.5,121657.0,121.8865,122.0078,121.5661,121.6873,121657.0
2018-11-20 14:10:00,140.5,141.05,140.5,140.94,25244.0,121.6873,122.1637,121.6873,122.0684,25244.0
2018-11-20 14:20:00,140.87,140.89,140.5,140.53,28570.0,122.0078,122.0251,121.6873,121.7133,28570.0
2018-11-20 14:30:00,140.51,141.13,140.47,140.86,36832.0,121.696,122.233,121.6614,121.9991,36832.0
2018-11-20 14:40:00,140.83,140.92,140.47,140.55,37724.0,121.9732,122.0511,121.6614,121.7307,37724.0
2018-11-20 14:50:00,140.55,140.93,140.5,140.81,81476.0,121.7307,122.0598,121.6873,121.9558,81476.0
2018-11-20 15:00:00,140.79,141.03,140.14,140.41,53794.0,121.9385,122.1464,121.3755,121.6094,53794.0
2018-11-20 15:10:00,140.4,140.98,140.25,140.82,40897.0,121.6007,122.1031,121.4708,121.9645,40897.0
2018-11-20 15:20:00,140.8,141.02,140.54,140.84,44347.0,121.9472,122.1377,121.722,121.9818,44347.0
2018-11-20 15:30:00,140.83,140.99,140.51,140.93,90305.0,121.9732,122.1117,121.696,122.0598,90305.0
2018-11-20 15:40:00,140.89,140.92,140.27,140.42,126864.0,122.0251,122.0511,121.4881,121.6181,126864.0
2018-11-20 15:50:00,140.35,140.67,140.23,140.52,109519.0,121.5574,121.8346,121.4535,121.7047,109519.0
2018-11-21 09:30:00,141.48,141.52,140.24,140.27,49104.0,122.5361,122.5708,121.4622,121.4881,49104.0
2018-11-21 09:40:00,140.28,140.32,139.7,139.78,45142.0,121.4968,121.5314,120.9945,121.0638,45142.0
2018-11-21 09:50:00,139.68,140.63,139.45,140.58,32902.0,120.9771,121.7999,120.7779,121.7566,32902.0
2018-11-21 10:00:00,140.62,141.04,140.34,140.7,32765.0,121.7913,122.155,121.5488,121.8606,32765.0
2018-11-21 10:10:00,140.68,141.28,140.56,141.13,16948.0,121.8432,122.3629,121.7393,122.233,16948.0
2018-11-21 10:20:00,141.07,141.43,140.91,141.14,19122.0,122.181,122.4928,122.0424,122.2417,19122.0
2018-11-21 10:30:00,141.19,141.6,140.92,141.05,33223.0,122.285,122.6401,122.0511,122.1637,33223.0
2018-11-21 10:40:00,140.98,141.23,140.76,141.09,13177.0,122.1031,122.3196,121.9125,122.1983,13177.0
2018-11-21 10:50:00,141.11,141.63,141.07,141.63,23645.0,122.2157,122.666,122.181,122.666,23645.0
2018-11-21 11:00:00,141.58,141.58,141.19,141.42,14587.0,122.6227,122.6227,122.285,122.4842,14587.0
2018-11-21 11:10:00,141.47,142.4,141.47,142.09,55988.0,122.5275,123.3329,122.5275,123.0644,55988.0
2018-11-21 11:20:00,142.11,142.15,141.75,141.92,23097.0,123.0818,123.1164,122.77,122.9172,23097.0
2018-11-21 11:30:00,141.98,142.32,141.96,141.96,30577.0,122.9692,123.2637,122.9519,122.9519,30577.0
2018-11-21 11:40:00,142.01,142.39,141.86,142.37,59733.0,122.9952,123.3243,122.8652,123.307,59733.0
2018-11-21 11:50:00,142.39,142.41,141.91,142.0,14653.0,123.3243,123.3416,122.9086,122.9865,14653.0
2018-11-21 12:00:00,141.99,142.21,141.87,141.99,16390.0,122.9778,123.1684,122.8739,122.9778,16390.0
2018-11-21 12:10:00,142.01,142.22,141.97,142.19,16291.0,122.9952,123.177,122.9605,123.1511,16291.0
2018-11-21 12:20:00,142.21,142.3,142.08,142.25,15640.0,123.1684,123.2463,123.0558,123.203,15640.0
2018-11-21 12:30:00,142.27,142.37,142.17,142.36,16004.0,123.2203,123.307,123.1337,123.2983,16004.0
2018-11-21 12:40:00,142.38,142.47,142.32,142.44,17043.0,123.3156,123.3936,123.2637,123.3676,17043.0
2018-11-21 12:50:00,142.46,142.58,142.36,142.46,15146.0,123.3849,123.4888,123.2983,123.3849,15146.0
2018-11-21 13:00:00,142.46,142.63,142.42,142.54,12819.0,123.3849,123.5321,123.3503,123.4542,12819.0
2018-11-21 13:10:00,142.51,142.61,142.41,142.48,12854.0,123.4282,123.5148,123.3416,123.4022,12854.0
2018-11-21 13:20:00,142.49,142.49,142.25,142.34,21246.0,123.4109,123.4109,123.203,123.281,21246.0
2018-11-21 13:30:00,142.34,142.4,142.15,142.22,14334.0,123.281,123.3329,123.1164,123.177,14334.0
2018-11-21 13:40:00,142.21,142.32,142.13,142.19,15245.0,123.1684,123.2637,123.0991,123.1511,15245.0
2018-11-21 13:50:00,142.22,142.22,142.0,142.14,9567.0,123.177,123.177,122.9865,123.1078,9567.0
2018-11-21 14:00:00,142.13,142.13,141.92,142.05,19181.0,123.0991,123.0991,122.9172,123.0298,19181.0
2018-11-21 14:10:00,142.02,142.28,142.02,142.21,13807.0,123.0038,123.229,123.0038,123.1684,13807.0
2018-11-21 14:20:00,142.2,142.21,142.08,142.13,12439.0,123.1597,123.1684,123.0558,123.0991,12439.0
2018-11-21 14:30:00,142.12,142.18,141.78,141.82,12213.0,123.0904,123.1424,122.796,122.8306,12213.0
2018-11-21 14:40:00,141.81,141.98,141.74,141.77,15371.0,122.8219,122.9692,122.7613,122.7873,15371.0
2018-11-21 14:50:00,141.77,141.85,141.71,141.77,15033.0,122.7873,122.8566,122.7353,122.7873,15033.0
2018-11-21 15:00:00,141.78,141.92,141.73,141.92,18405.0,122.796,122.9172,122.7527,122.9172,18405.0
2018-11-21 15:10:00,141.93,141.93,141.53,141.53,19780.0,122.9259,122.9259,122.5794,122.5794,19780.0
2018-11-21 15:20:00,141.55,141.61,141.47,141.48,18211.0,122.5968,122.6487,122.5275,122.5361,18211.0
2018-11-21 15:30:00,141.48,141.48,141.19,141.36,42902.0,122.5361,122.5361,122.285,122.4322,42902.0
2018-11-21 15:40:00,141.35,141.36,141.13,141.23,31369.0,122.4235,122.4322,122.233,122.3196,31369.0
2018-11-21 15:50:00,141.24,141.3,141.03,141.1,71850.0,122.3283,122.3802,122.1464,122.207,71850.0
2018-11-23 09:30:00,139.54,140.72,139.54,140.66,20906.0,120.8559,121.8779,120.8559,121.8259,20906.0
2018-11-23 09:40:00,140.71,140.92,140.15,140.74,16357.0,121.8692,122.0511,121.3842,121.8952,16357.0
2018-11-23 09:50:00,140.74,141.54,140.69,141.39,15289.0,121.8952,122.5881,121.8519,122.4582,15289.0
2018-11-23 10:00:00,141.3,141.47,141.24,141.43,13039.0,122.3802,122.5275,122.3283,122.4928,13039.0
2018-11-23 10:10:00,141.49,141.55,141.08,141.3,18964.0,122.5448,122.5968,122.1897,122.3802,18964.0
2018-11-23 10:20:00,141.37,141.43,140.9,141.07,17369.0,122.4409,122.4928,122.0338,122.181,17369.0
2018-11-23 10:30:00,141.1,141.48,141.0,141.36,18446.0,122.207,122.5361,122.1204,122.4322,18446.0
2018-11-23 10:40:00,141.24,141.24,141.02,141.08,15722.0,122.3283,122.3283,122.1377,122.1897,15722.0
2018-11-23 10:50:00,141.14,141.58,141.14,141.57,8817.0,122.2417,122.6227,122.2417,122.6141,8817.0
2018-11-23 11:00:00,141.57,141.73,141.33,141.4,13417.0,122.6141,122.7527,122.4062,122.4668,13417.0
2018-11-23 11:10:00,141.45,141.78,141.21,141.7,12443.0,122.5101,122.796,122.3023,122.7267,12443.0
2018-11-23 11:20:00,141.71,141.91,141.33,141.38,16323.0,122.7353,122.9086,122.4062,122.4495,16323.0
2018-11-23 11:30:00,141.36,141.4,141.12,141.18,13653.0,122.4322,122.4668,122.2243,122.2763,13653.0
2018-11-23 11:40:00,141.17,141.22,141.05,141.09,8283.0,122.2676,122.3109,122.1637,122.1983,8283.0
2018-11-23 11:50:00,141.06,141.2,140.8,140.91,13826.0,122.1724,122.2936,121.9472,122.0424,13826.0
2018-11-23 12:00:00,140.86,141.0,140.79,141.0,15149.0,121.9991,122.1204,121.9385,122.1204,15149.0
2018-11-23 12:10:00,140.99,141.34,140.95,141.31,18052.0,122.1117,122.4149,122.0771,122.3889,18052.0
2018-11-23 12:20:00,141.28,141.5,141.27,141.43,15609.0,122.3629,122.5534,122.3542,122.4928,15609.0
2018-11-23 12:30:00,141.4,141.55,141.29,141.49,23693.0,122.4668,122.5968,122.3716,122.5448,23693.0
2018-11-23 12:40:00,141.49,141.68,141.46,141.64,19895.0,122.5448,122.7093,122.5188,122.6747,19895.0
2018-11-23 12:50:00,141.67,141.67,140.87,140.95,92303.0,122.7007,122.7007,122.0078,122.0771,92303.0
2018-11-26 09:30:00,142.83,142.95,142.02,142.28,32355.0,123.7054,123.8093,123.0038,123.229,32355.0
2018-11-26 09:40:00,142.33,142.66,142.16,142.58,15316.0,123.2723,123.5581,123.1251,123.4888,15316.0
2018-11-26 09:50:00,142.7,143.14,142.51,143.14,17546.0,123.5928,123.9739,123.4282,123.9739,17546.0
2018-11-26 10:00:00,143.06,143.12,142.79,143.04,19050.0,123.9046,123.9565,123.6707,123.8872,19050.0
2018-11-26 10:10:00,142.95,143.03,142.76,142.84,25775.0,123.8093,123.8786,123.6447,123.714,25775.0
2018-11-26 10:20:00,142.84,143.13,142.77,143.13,29377.0,123.714,123.9652,123.6534,123.9652,29377.0
2018-11-26 10:30:00,143.17,143.24,142.86,143.09,21047.0,123.9998,124.0605,123.7313,123.9306,21047.0
2018-11-26 10:40:00,143.06,143.34,142.98,143.12,19790.0,123.9046,124.1471,123.8353,123.9565,19790.0
2018-11-26 10:50:00,143.1,143.39,143.03,143.35,19799.0,123.9392,124.1904,123.8786,124.1557,19799.0
2018-11-26 11:00:00,143.3,143.37,143.09,143.37,23876.0,124.1124,124.1731,123.9306,124.1731,23876.0
2018-11-26 11:10:00,143.31,143.45,143.23,143.28,10055.0,124.1211,124.2423,124.0518,124.0951,10055.0
2018-11-26 11:20:00,143.2,143.25,142.85,142.88,70227.0,124.0258,124.0691,123.7227,123.7487,70227.0
2018-11-26 11:30:00,142.85,143.03,142.73,142.75,30262.0,123.7227,123.8786,123.6188,123.6361,30262.0
2018-11-26 11:40:00,142.75,142.84,142.66,142.8,17738.0,123.6361,123.714,123.5581,123.6794,17738.0
2018-11-26 11:50:00,142.81,142.91,142.75,142.82,14545.0,123.688,123.7747,123.6361,123.6967,14545.0
2018-11-26 12:00:00,142.79,142.98,142.75,142.97,14242.0,123.6707,123.8353,123.6361,123.8266,14242.0
2018-11-26 12:10:00,142.96,143.01,142.81,142.93,21554.0,123.818,123.8613,123.688,123.792,21554.0
2018-11-26 12:20:00,142.92,143.02,142.89,142.94,57545.0,123.7833,123.8699,123.7573,123.8006,57545.0
2018-11-26 12:30:00,142.97,143.05,142.91,142.93,39088.0,123.8266,123.8959,123.7747,123.792,39088.0
2018-11-26 12:40:00,142.92,143.01,142.85,142.95,25015.0,123.7833,123.8613,123.7227,123.8093,25015.0
2018-11-26 12:50:00,143.05,143.19,142.93,143.18,17283.0,123.8959,124.0172,123.792,124.0085,17283.0
2018-11-26 13:00:00,143.2,143.22,143.0,143.12,15746.0,124.0258,124.0431,123.8526,123.9565,15746.0
2018-11-26 13:10:00,143.16,143.42,143.14,143.4,21625.0,123.9912,124.2164,123.9739,124.199,21625.0
2018-11-26 13:20:00,143.42,143.49,143.25,143.38,14697.0,124.2164,124.277,124.0691,124.1817,14697.0
2018-11-26 13:30:00,143.42,143.47,143.34,143.42,13591.0,124.2164,124.2597,124.1471,124.2164,13591.0
2018-11-26 13:40:00,143.42,143.75,143.33,143.67,17744.0,124.2164,124.5022,124.1384,124.4329,17744.0
2018-11-26 13:50:00,143.69,143.8,143.62,143.73,13259.0,124.4502,124.5455,124.3896,124.4849,13259.0
2018-11-26 14:00:00,143.7,143.76,143.64,143.68,13609.0,124.4589,124.5108,124.4069,124.4416,13609.0
2018-11-26 14:10:00,143.69,144.14,143.68,144.02,28426.0,124.4502,124.84,124.4416,124.736,28426.0
2018-11-26 14:20:00,144.02,144.28,143.98,144.22,20652.0,124.736,124.9612,124.7014,124.9092,20652.0
2018-11-26 14:30:00,144.26,144.53,144.24,144.44,25166.0,124.9439,125.1777,124.9266,125.0998,25166.0
2018-11-26 14:40:00,144.44,144.59,144.21,144.21,25837.0,125.0998,125.2297,124.9006,124.9006,25837.0
2018-11-26 14:50:00,144.26,144.48,144.11,144.48,17609.0,124.9439,125.1344,124.814,125.1344,17609.0
2018-11-26 15:00:00,144.49,144.56,144.25,144.3,31444.0,125.1431,125.2037,124.9352,124.9785,31444.0
2018-11-26 15:10:00,144.3,144.43,144.15,144.2,31053.0,124.9785,125.0911,124.8486,124.8919,31053.0
2018-11-26 15:20:00,144.17,144.26,144.1,144.15,32179.0,124.8659,124.9439,124.8053,124.8486,32179.0
2018-11-26 15:30:00,144.18,144.6,144.18,144.47,45503.0,124.8746,125.2384,124.8746,125.1258,45503.0
2018-11-26 15:40:00,144.47,144.64,144.43,144.53,63122.0,125.1258,125.273,125.0911,125.1777,63122.0
2018-11-26 15:50:00,144.52,144.74,144.52,144.67,107562.0,125.1691,125.3596,125.1691,125.299,107562.0
2018-11-27 09:30:00,143.93,145.23,142.84,144.17,97952.0,124.6581,125.784,123.714,124.8659,97952.0
2018-11-27 09:40:00,144.17,144.74,143.94,144.62,27893.0,124.8659,125.3596,124.6667,125.2557,27893.0
2018-11-27 09:50:00,144.63,144.87,144.49,144.6,41044.0,125.2643,125.4722,125.1431,125.2384,41044.0
2018-11-27 10:00:00,144.53,144.62,144.0,144.46,33618.0,125.1777,125.2557,124.7187,125.1171,33618.0
2018-11-27 10:10:00,144.53,145.33,144.42,145.06,30035.0,125.1777,125.8706,125.0825,125.6368,30035.0
2018-11-27 10:20:00,145.09,145.14,144.71,144.9,26909.0,125.6628,125.7061,125.3336,125.4982,26909.0
2018-11-27 10:30:00,144.92,144.92,144.47,144.66,16705.0,125.5155,125.5155,125.1258,125.2903,16705.0
2018-11-27 10:40:00,144.63,144.72,144.46,144.66,11750.0,125.2643,125.3423,125.1171,125.2903,11750.0
2018-11-27 10:50:00,144.72,145.07,144.66,144.84,16801.0,125.3423,125.6454,125.2903,125.4462,16801.0
2018-11-27 11:00:00,144.78,145.13,144.72,145.02,21013.0,125.3943,125.6974,125.3423,125.6021,21013.0
2018-11-27 11:10:00,145.11,145.14,144.72,144.77,13696.0,125.6801,125.7061,125.3423,125.3856,13696.0
2018-11-27 11:20:00,144.79,144.84,144.35,144.65,25236.0,125.4029,125.4462,125.0218,125.2817,25236.0
2018-11-27 11:30:00,144.57,144.66,144.38,144.46,29276.0,125.2124,125.2903,125.0478,125.1171,29276.0
2018-11-27 11:40:00,144.49,144.59,144.14,144.19,21717.0,125.1431,125.2297,124.84,124.8833,21717.0
2018-11-27 11:50:00,144.17,144.54,144.13,144.52,21499.0,124.8659,125.1864,124.8313,125.1691,21499.0
2018-11-27 12:00:00,144.45,144.45,144.19,144.35,9757.0,125.1084,125.1084,124.8833,125.0218,9757.0
2018-11-27 12:10:00,144.31,144.42,144.12,144.3,11971.0,124.9872,125.0825,124.8226,124.9785,11971.0
2018-11-27 12:20:00,144.27,144.34,143.81,143.84,11190.0,124.9526,125.0132,124.5541,124.5801,11190.0
2018-11-27 12:30:00,143.82,143.96,143.66,143.96,16206.0,124.5628,124.6841,124.4242,124.6841,16206.0
2018-11-27 12:40:00,143.95,143.95,143.73,143.75,11730.0,124.6754,124.6754,124.4849,124.5022,11730.0
2018-11-27 12:50:00,143.8,143.92,143.71,143.9,29751.0,124.5455,124.6494,124.4675,124.6321,29751.0
2018-11-27 13:00:00,143.9,144.12,143.81,143.82,20230.0,124.6321,124.8226,124.5541,124.5628,20230.0
2018-11-27 13:10:00,143.88,144.23,143.7,143.94,24837.0,124.6148,124.9179,124.4589,124.6667,24837.0
2018-11-27 13:20:00,143.99,144.27,143.85,144.2,14668.0,124.71,124.9526,124.5888,124.8919,14668.0
2018-11-27 13:30:00,144.23,144.59,144.17,144.48,15265.0,124.9179,125.2297,124.8659,125.1344,15265.0
2018-11-27 13:40:00,144.53,144.54,144.37,144.4,15429.0,125.1777,125.1864,125.0392,125.0651,15429.0
2018-11-27 13:50:00,144.45,144.46,144.29,144.4,23390.0,125.1084,125.1171,124.9699,125.0651,23390.0
2018-11-27 14:00:00,144.41,144.9,144.36,144.79,20347.0,125.0738,125.4982,125.0305,125.4029,20347.0
2018-11-27 14:10:00,144.74,144.85,144.66,144.7,15605.0,125.3596,125.4549,125.2903,125.325,15605.0
2018-11-27 14:20:00,144.72,144.79,144.7,144.74,12688.0,125.3423,125.4029,125.325,125.3596,12688.0
2018-11-27 14:30:00,144.73,144.77,144.51,144.51,16138.0,125.351,125.3856,125.1604,125.1604,16138.0
2018-11-27 14:40:00,144.54,144.89,144.44,144.84,17471.0,125.1864,125.4895,125.0998,125.4462,17471.0
2018-11-27 14:50:00,144.86,144.92,144.71,144.77,16396.0,125.4636,125.5155,125.3336,125.3856,16396.0
2018-11-27 15:00:00,144.74,144.9,144.68,144.68,21873.0,125.3596,125.4982,125.3077,125.3077,21873.0
2018-11-27 15:10:00,144.72,144.74,144.51,144.53,18880.0,125.3423,125.3596,125.1604,125.1777,18880.0
2018-11-27 15:20:00,144.56,144.73,144.48,144.66,22494.0,125.2037,125.351,125.1344,125.2903,22494.0
2018-11-27 15:30:00,144.7,144.84,144.57,144.77,26402.0,125.325,125.4462,125.2124,125.3856,26402.0
2018-11-27 15:40:00,144.81,145.09,144.81,145.0,39163.0,125.4202,125.6628,125.4202,125.5848,39163.0
2018-11-27 15:50:00,145.0,145.33,144.97,145.33,126969.0,125.5848,125.8706,125.5588,125.8706,126969.0
2018-11-28 09:30:00,145.89,146.69,145.49,146.43,36011.0,126.3556,127.0485,126.0092,126.8233,36011.0
2018-11-28 09:40:00,146.53,146.91,146.12,146.81,32685.0,126.9099,127.2391,126.5548,127.1525,32685.0
2018-11-28 09:50:00,146.84,147.32,146.43,147.03,144520.0,127.1784,127.5942,126.8233,127.343,144520.0
2018-11-28 10:00:00,146.98,147.12,146.85,146.98,31312.0,127.2997,127.4209,127.1871,127.2997,31312.0
2018-11-28 10:10:00,146.95,147.29,146.9,147.29,34431.0,127.2737,127.5682,127.2304,127.5682,34431.0
2018-11-28 10:20:00,147.3,147.46,147.25,147.4,16405.0,127.5768,127.7154,127.5335,127.6635,16405.0
2018-11-28 10:30:00,147.45,147.53,147.31,147.37,50747.0,127.7068,127.776,127.5855,127.6375,50747.0
2018-11-28 10:40:00,147.34,147.48,146.85,146.91,55041.0,127.6115,127.7327,127.1871,127.2391,55041.0
2018-11-28 10:50:00,146.91,147.01,146.75,146.97,17825.0,127.2391,127.3257,127.1005,127.291,17825.0
2018-11-28 11:00:00,146.95,147.18,146.92,147.03,17159.0,127.2737,127.4729,127.2477,127.343,17159.0
2018-11-28 11:10:00,147.05,147.17,146.8,146.87,16097.0,127.3603,127.4642,127.1438,127.2044,16097.0
2018-11-28 11:20:00,146.84,146.84,146.55,146.64,12394.0,127.1784,127.1784,126.9273,127.0052,12394.0
2018-11-28 11:30:00,146.61,146.9,146.59,146.85,16164.0,126.9792,127.2304,126.9619,127.1871,16164.0
2018-11-28 11:40:00,146.84,147.03,146.83,146.99,26772.0,127.1784,127.343,127.1698,127.3083,26772.0
2018-11-28 11:50:00,147.01,147.3,146.97,147.19,22368.0,127.3257,127.5768,127.291,127.4816,22368.0
2018-11-28 12:00:00,147.2,148.17,147.2,148.02,211213.0,127.4902,128.3303,127.4902,128.2004,211213.0
2018-11-28 12:10:00,148.03,148.15,147.73,147.85,59877.0,128.2091,128.313,127.9493,128.0532,59877.0
2018-11-28 12:20:00,147.85,148.26,147.76,148.15,80923.0,128.0532,128.4083,127.9752,128.313,80923.0
2018-11-28 12:30:00,148.15,148.26,147.49,147.51,44471.0,128.313,128.4083,127.7414,127.7587,44471.0
2018-11-28 12:40:00,147.53,148.17,147.3,147.96,122252.0,127.776,128.3303,127.5768,128.1485,122252.0
2018-11-28 12:50:00,147.99,148.03,147.6,147.6,21111.0,128.1745,128.2091,127.8367,127.8367,21111.0
2018-11-28 13:00:00,147.66,147.72,147.43,147.67,21405.0,127.8886,127.9406,127.6894,127.8973,21405.0
2018-11-28 13:10:00,147.66,147.94,147.6,147.94,14255.0,127.8886,128.1311,127.8367,128.1311,14255.0
2018-11-28 13:20:00,147.93,148.04,147.72,147.83,28355.0,128.1225,128.2178,127.9406,128.0359,28355.0
2018-11-28 13:30:00,147.85,148.18,147.79,148.12,130913.0,128.0532,128.339,128.0012,128.287,130913.0
2018-11-28 13:40:00,148.16,148.32,148.12,148.16,36427.0,128.3217,128.4603,128.287,128.3217,36427.0
2018-11-28 13:50:00,148.21,148.39,147.98,148.38,141576.0,128.365,128.5209,128.1658,128.5122,141576.0
2018-11-28 14:00:00,148.43,148.55,148.25,148.28,25386.0,128.5555,128.6595,128.3996,128.4256,25386.0
2018-11-28 14:10:00,148.32,148.37,147.87,147.87,29421.0,128.4603,128.5036,128.0705,128.0705,29421.0
2018-11-28 14:20:00,147.89,147.94,147.66,147.81,24770.0,128.0878,128.1311,127.8886,128.0186,24770.0
2018-11-28 14:30:00,147.84,148.12,147.83,147.97,48896.0,128.0445,128.287,128.0359,128.1571,48896.0
2018-11-28 14:40:00,148.01,148.13,147.96,148.01,43655.0,128.1918,128.2957,128.1485,128.1918,43655.0
2018-11-28 14:50:00,147.98,148.0,147.52,147.57,27537.0,128.1658,128.1831,127.7674,127.8107,27537.0
2018-11-28 15:00:00,147.57,147.74,147.46,147.69,24640.0,127.8107,127.9579,127.7154,127.9146,24640.0
2018-11-28 15:10:00,147.71,147.93,147.71,147.78,36742.0,127.9319,128.1225,127.9319,127.9926,36742.0
2018-11-28 15:20:00,147.8,148.1,147.79,148.0,32842.0,128.0099,128.2697,128.0012,128.1831,32842.0
2018-11-28 15:30:00,148.0,148.24,147.86,148.24,138719.0,128.1831,128.391,128.0619,128.391,138719.0
2018-11-28 15:40:00,148.27,148.54,148.23,148.5,50889.0,128.417,128.6508,128.3823,128.6162,50889.0
2018-11-28 15:50:00,148.51,148.66,148.26,148.6,298811.0,128.6248,128.7547,128.4083,128.7028,298811.0
2018-11-29 09:30:00,147.7,148.14,147.37,147.51,31688.0,127.9233,128.3044,127.6375,127.7587,31688.0
2018-11-29 09:40:00,147.29,147.54,146.81,146.88,65192.0,127.5682,127.7847,127.1525,127.2131,65192.0
2018-11-29 09:50:00,146.96,147.17,146.82,146.97,54734.0,127.2824,127.4642,127.1611,127.291,54734.0
2018-11-29 10:00:00,147.0,147.15,146.9,147.01,94867.0,127.317,127.4469,127.2304,127.3257,94867.0
2018-11-29 10:10:00,147.02,147.08,146.75,146.9,48963.0,127.3343,127.3863,127.1005,127.2304,48963.0
2018-11-29 10:20:00,146.88,147.04,146.79,146.93,15501.0,127.2131,127.3517,127.1351,127.2564,15501.0
2018-11-29 10:30:00,146.95,147.36,146.91,146.91,47796.0,127.2737,127.6288,127.2391,127.2391,47796.0
2018-11-29 10:40:00,146.91,147.03,146.43,146.47,40061.0,127.2391,127.343,126.8233,126.858,40061.0
2018-11-29 10:50:00,146.47,146.65,146.15,146.65,33121.0,126.858,127.0139,126.5808,127.0139,33121.0
2018-11-29 11:00:00,146.55,146.59,146.25,146.53,30425.0,126.9273,126.9619,126.6674,126.9099,30425.0
2018-11-29 11:10:00,146.59,146.6,146.25,146.25,13924.0,126.9619,126.9706,126.6674,126.6674,13924.0
2018-11-29 11:20:00,146.24,146.5,146.16,146.22,18971.0,126.6588,126.884,126.5895,126.6415,18971.0
2018-11-29 11:30:00,146.26,146.42,146.15,146.18,14335.0,126.6761,126.8147,126.5808,126.6068,14335.0
2018-11-29 11:40:00,146.18,146.19,145.88,146.02,23035.0,126.6068,126.6155,126.347,126.4682,23035.0
2018-11-29 11:50:00,146.03,146.3,145.99,146.2,16100.0,126.4769,126.7107,126.4422,126.6241,16100.0
2018-11-29 12:00:00,146.19,146.19,145.95,146.01,11201.0,126.6155,126.6155,126.4076,126.4596,11201.0
2018-11-29 12:10:00,146.0,146.02,145.73,145.99,19219.0,126.4509,126.4682,126.2171,126.4422,19219.0
2018-11-29 12:20:00,146.0,146.33,145.99,146.24,25875.0,126.4509,126.7367,126.4422,126.6588,25875.0
2018-11-29 12:30:00,146.19,146.3,146.04,146.15,17836.0,126.6155,126.7107,126.4856,126.5808,17836.0
2018-11-29 12:40:00,146.13,146.36,146.12,146.2,14334.0,126.5635,126.7627,126.5548,126.6241,14334.0
2018-11-29 12:50:00,146.22,146.26,146.15,146.2,17745.0,126.6415,126.6761,126.5808,126.6241,17745.0
2018-11-29 13:00:00,146.2,146.32,146.1,146.1,40473.0,126.6241,126.7281,126.5375,126.5375,40473.0
2018-11-29 13:10:00,146.1,146.16,145.93,146.09,28373.0,126.5375,126.5895,126.3903,126.5289,28373.0
2018-11-29 13:20:00,146.07,146.08,145.98,146.05,12210.0,126.5115,126.5202,126.4336,126.4942,12210.0
2018-11-29 13:30:00,146.03,146.09,145.87,145.97,15543.0,126.4769,126.5289,126.3383,126.4249,15543.0
2018-11-29 13:40:00,145.98,146.16,145.93,146.14,20578.0,126.4336,126.5895,126.3903,126.5722,20578.0
2018-11-29 13:50:00,146.2,146.21,146.02,146.21,16882.0,126.6241,126.6328,126.4682,126.6328,16882.0
2018-11-29 14:00:00,146.15,146.16,145.89,146.08,47828.0,126.5808,126.5895,126.3556,126.5202,47828.0
2018-11-29 14:10:00,146.1,146.7,146.08,146.65,27204.0,126.5375,127.0572,126.5202,127.0139,27204.0
2018-11-29 14:20:00,146.65,146.75,146.5,146.53,21309.0,127.0139,127.1005,126.884,126.9099,21309.0
2018-11-29 14:30:00,146.52,146.57,146.33,146.33,17505.0,126.9013,126.9446,126.7367,126.7367,17505.0
2018-11-29 14:40:00,146.34,146.55,146.34,146.44,18413.0,126.7454,126.9273,126.7454,126.832,18413.0
2018-11-29 14:50:00,146.41,146.72,146.38,146.69,24105.0,126.806,127.0745,126.78,127.0485,24105.0
2018-11-29 15:00:00,146.72,146.72,146.38,146.44,28100.0,127.0745,127.0745,126.78,126.832,28100.0
2018-11-29 15:10:00,146.43,146.45,146.23,146.27,24543.0,126.8233,126.8407,126.6501,126.6848,24543.0
2018-11-29 15:20:00,146.26,146.34,146.09,146.21,29348.0,126.6761,126.7454,126.5289,126.6328,29348.0
2018-11-29 15:30:00,146.21,146.37,146.1,146.25,36966.0,126.6328,126.7714,126.5375,126.6674,36966.0
2018-11-29 15:40:00,146.24,146.33,146.05,146.08,48004.0,126.6588,126.7367,126.4942,126.5202,48004.0
2018-11-29 15:50:00,146.09,146.14,145.71,145.86,106039.0,126.5289,126.5722,126.1997,126.3297,106039.0
2018-11-30 09:30:00,146.21,146.8,145.8,146.66,41626.0,126.6328,127.1438,126.2777,127.0225,41626.0
2018-11-30 09:40:00,146.64,146.72,146.37,146.69,14814.0,127.0052,127.0745,126.7714,127.0485,14814.0
2018-11-30 09:50:00,146.61,146.71,146.32,146.44,25211.0,126.9792,127.0658,126.7281,126.832,25211.0
2018-11-30 10:00:00,146.42,146.7,146.22,146.64,15844.0,126.8147,127.0572,126.6415,127.0052,15844.0
2018-11-30 10:10:00,146.66,147.07,146.6,146.91,28106.0,127.0225,127.3776,126.9706,127.2391,28106.0
2018-11-30 10:20:00,146.94,147.1,146.86,146.97,44432.0,127.265,127.4036,127.1958,127.291,44432.0
2018-11-30 10:30:00,147.0,147.38,146.89,147.02,273495.0,127.317,127.6461,127.2217,127.3343,273495.0
2018-11-30 10:40:00,147.01,147.06,146.93,146.95,43141.0,127.3257,127.369,127.2564,127.2737,43141.0
2018-11-30 10:50:00,147.0,147.15,146.82,147.05,40333.0,127.317,127.4469,127.1611,127.3603,40333.0
2018-11-30 11:00:00,147.04,147.16,147.02,147.04,37985.0,127.3517,127.4556,127.3343,127.3517,37985.0
2018-11-30 11:10:00,147.05,147.09,146.84,147.01,33198.0,127.3603,127.395,127.1784,127.3257,33198.0
2018-11-30 11:20:00,147.01,147.04,146.85,146.97,22655.0,127.3257,127.3517,127.1871,127.291,22655.0
2018-11-30 11:30:00,146.92,146.93,146.72,146.83,21254.0,127.2477,127.2564,127.0745,127.1698,21254.0
2018-11-30 11:40:00,146.82,147.0,146.8,146.95,16191.0,127.1611,127.317,127.1438,127.2737,16191.0
2018-11-30 11:50:00,146.99,147.01,146.8,146.8,18979.0,127.3083,127.3257,127.1438,127.1438,18979.0
2018-11-30 12:00:00,146.83,146.83,146.61,146.73,14840.0,127.1698,127.1698,126.9792,127.0832,14840.0
2018-11-30 12:10:00,146.76,146.76,146.61,146.66,17829.0,127.1091,127.1091,126.9792,127.0225,17829.0
2018-11-30 12:20:00,146.63,146.95,146.62,146.92,14670.0,126.9966,127.2737,126.9879,127.2477,14670.0
2018-11-30 12:30:00,146.9,147.06,146.87,146.99,34170.0,127.2304,127.369,127.2044,127.3083,34170.0
2018-11-30 12:40:00,146.99,147.07,146.91,146.96,39419.0,127.3083,127.3776,127.2391,127.2824,39419.0
2018-11-30 12:50:00,146.98,147.03,146.91,146.96,24379.0,127.2997,127.343,127.2391,127.2824,24379.0
2018-11-30 13:00:00,146.98,146.98,146.86,146.86,11622.0,127.2997,127.2997,127.1958,127.1958,11622.0
2018-11-30 13:10:00,146.83,146.87,146.74,146.87,10612.0,127.1698,127.2044,127.0918,127.2044,10612.0
2018-11-30 13:20:00,146.93,146.98,146.87,146.96,10434.0,127.2564,127.2997,127.2044,127.2824,10434.0
2018-11-30 13:30:00,146.96,147.18,146.88,146.96,75588.0,127.2824,127.4729,127.2131,127.2824,75588.0
2018-11-30 13:40:00,146.96,147.05,146.93,147.01,15456.0,127.2824,127.3603,127.2564,127.3257,15456.0
2018-11-30 13:50:00,147.02,147.3,146.96,147.05,97555.0,127.3343,127.5768,127.2824,127.3603,97555.0
2018-11-30 14:00:00,147.08,147.1,146.88,146.88,25607.0,127.3863,127.4036,127.2131,127.2131,25607.0
2018-11-30 14:10:00,146.9,147.01,146.77,146.86,15622.0,127.2304,127.3257,127.1178,127.1958,15622.0
2018-11-30 14:20:00,146.86,146.97,146.81,146.95,17007.0,127.1958,127.291,127.1525,127.2737,17007.0
2018-11-30 14:30:00,146.96,146.98,146.79,146.87,18937.0,127.2824,127.2997,127.1351,127.2044,18937.0
2018-11-30 14:40:00,146.9,147.02,146.87,146.95,13701.0,127.2304,127.3343,127.2044,127.2737,13701.0
2018-11-30 14:50:00,146.96,147.0,146.85,146.89,21538.0,127.2824,127.317,127.1871,127.2217,21538.0
2018-11-30 15:00:00,146.93,147.05,146.84,147.02,30409.0,127.2564,127.3603,127.1784,127.3343,30409.0
2018-11-30 15:10:00,147.04,147.07,146.94,146.96,39971.0,127.3517,127.3776,127.265,127.2824,39971.0
2018-11-30 15:20:00,146.96,147.03,146.86,146.87,30122.0,127.2824,127.343,127.1958,127.2044,30122.0
2018-11-30 15:30:00,146.87,147.0,146.76,146.82,29313.0,127.2044,127.317,127.1091,127.1611,29313.0
2018-11-30 15:40:00,146.84,146.9,146.7,146.78,43298.0,127.1784,127.2304,127.0572,127.1265,43298.0
2018-11-30 15:50:00,146.78,147.56,146.59,147.3,332572.0,127.1265,127.802,126.9619,127.5768,332572.0
2018-12-03 09:30:00,149.19,149.67,148.35,148.5,80763.0,129.2138,129.6295,128.4862,128.6162,80763.0
2018-12-03 09:40:00,148.51,148.59,147.62,147.71,40182.0,128.6248,128.6941,127.854,127.9319,40182.0
2018-12-03 09:50:00,147.71,147.77,146.53,146.88,110538.0,127.9319,127.9839,126.9099,127.2131,110538.0
2018-12-03 10:00:00,146.91,147.0,146.66,146.74,29857.0,127.2391,127.317,127.0225,127.0918,29857.0
2018-12-03 10:10:00,146.75,147.0,146.5,146.94,36735.0,127.1005,127.317,126.884,127.265,36735.0
2018-12-03 10:20:00,146.96,147.64,146.88,147.34,170300.0,127.2824,127.8713,127.2131,127.6115,170300.0
2018-12-03 10:30:00,147.33,147.33,146.64,146.67,29361.0,127.6028,127.6028,127.0052,127.0312,29361.0
2018-12-03 10:40:00,146.62,146.66,146.23,146.28,20928.0,126.9879,127.0225,126.6501,126.6934,20928.0
2018-12-03 10:50:00,146.28,146.29,145.48,145.53,25267.0,126.6934,126.7021,126.0005,126.0438,25267.0
2018-12-03 11:00:00,145.57,145.78,145.38,145.77,27340.0,126.0785,126.2604,125.9139,126.2517,27340.0
2018-12-03 11:10:00,145.77,145.88,145.47,145.85,28550.0,126.2517,126.347,125.9919,126.321,28550.0
2018-12-03 11:20:00,145.85,146.13,145.79,146.12,50438.0,126.321,126.5635,126.269,126.5548,50438.0
2018-12-03 11:30:00,146.15,146.44,145.93,145.95,19075.0,126.5808,126.832,126.3903,126.4076,19075.0
2018-12-03 11:40:00,145.95,146.01,145.57,145.75,18175.0,126.4076,126.4596,126.0785,126.2344,18175.0
2018-12-03 11:50:00,145.78,145.83,145.53,145.6,19921.0,126.2604,126.3037,126.0438,126.1045,19921.0
2018-12-03 12:00:00,145.62,146.16,145.61,146.12,17732.0,126.1218,126.5895,126.1131,126.5548,17732.0
2018-12-03 12:10:00,146.12,146.3,146.06,146.14,24939.0,126.5548,126.7107,126.5029,126.5722,24939.0
2018-12-03 12:20:00,146.08,146.38,146.06,146.38,25069.0,126.5202,126.78,126.5029,126.78,25069.0
2018-12-03 12:30:00,146.43,146.57,146.42,146.46,17362.0,126.8233,126.9446,126.8147,126.8493,17362.0
2018-12-03 12:40:00,146.44,146.46,146.17,146.25,12865.0,126.832,126.8493,126.5981,126.6674,12865.0
2018-12-03 12:50:00,146.25,146.5,146.14,146.42,17741.0,126.6674,126.884,126.5722,126.8147,17741.0
2018-12-03 13:00:00,146.49,146.85,146.49,146.79,24220.0,126.8753,127.1871,126.8753,127.1351,24220.0
2018-12-03 13:10:00,146.79,147.05,146.79,146.84,20820.0,127.1351,127.3603,127.1351,127.1784,20820.0
2018-12-03 13:20:00,146.86,147.06,146.86,146.92,12641.0,127.1958,127.369,127.1958,127.2477,12641.0
2018-12-03 13:30:00,146.9,146.98,146.84,146.87,13101.0,127.2304,127.2997,127.1784,127.2044,13101.0
2018-12-03 13:40:00,146.86,146.91,146.61,146.64,12645.0,127.1958,127.2391,126.9792,127.0052,12645.0
2018-12-03 13:50:00,146.61,146.76,146.55,146.72,20190.0,126.9792,127.1091,126.9273,127.0745,20190.0
2018-12-03 14:00:00,146.72,146.86,146.37,146.59,20547.0,127.0745,127.1958,126.7714,126.9619,20547.0
2018-12-03 14:10:00,146.65,146.85,146.65,146.76,16967.0,127.0139,127.1871,127.0139,127.1091,16967.0
2018-12-03 14:20:00,146.8,147.24,146.78,147.16,16882.0,127.1438,127.5249,127.1265,127.4556,16882.0
2018-12-03 14:30:00,147.17,147.21,147.09,147.18,16981.0,127.4642,127.4989,127.395,127.4729,16981.0
2018-12-03 14:40:00,147.2,147.31,146.97,147.12,54418.0,127.4902,127.5855,127.291,127.4209,54418.0
2018-12-03 14:50:00,147.11,147.27,146.7,146.86,41125.0,127.4123,127.5509,127.0572,127.1958,41125.0
2018-12-03 15:00:00,146.85,147.08,146.7,147.0,40022.0,127.1871,127.3863,127.0572,127.317,40022.0
2018-12-03 15:10:00,146.99,147.29,146.99,147.06,96924.0,127.3083,127.5682,127.3083,127.369,96924.0
2018-12-03 15:20:00,147.08,147.23,146.9,147.03,93431.0,127.3863,127.5162,127.2304,127.343,93431.0
2018-12-03 15:30:00,147.03,147.37,147.02,147.28,180072.0,127.343,127.6375,127.3343,127.5595,180072.0
2018-12-03 15:40:00,147.29,147.4,147.02,147.05,95755.0,127.5682,127.6635,127.3343,127.3603,95755.0
2018-12-03 15:50:00,147.07,147.46,146.88,147.46,173248.0,127.3776,127.7154,127.2131,127.7154,173248.0
2018-12-04 09:30:00,147.04,147.32,146.34,147.0,73875.0,127.3517,127.5942,126.7454,127.317,73875.0
2018-12-04 09:40:00,147.02,147.31,146.93,147.0,129100.0,127.3343,127.5855,127.2564,127.317,129100.0
2018-12-04 09:50:00,146.99,147.17,146.8,147.0,46280.0,127.3083,127.4642,127.1438,127.317,46280.0
2018-12-04 10:00:00,147.04,147.5,146.87,147.41,72314.0,127.3517,127.7501,127.2044,127.6721,72314.0
2018-12-04 10:10:00,147.41,147.59,147.19,147.27,108189.0,127.6721,127.828,127.4816,127.5509,108189.0
2018-12-04 10:20:00,147.25,147.4,147.04,147.4,68175.0,127.5335,127.6635,127.3517,127.6635,68175.0
2018-12-04 10:30:00,147.43,147.7,147.36,147.5,64181.0,127.6894,127.9233,127.6288,127.7501,64181.0
2018-12-04 10:40:00,147.5,147.55,147.37,147.53,50750.0,127.7501,127.7934,127.6375,127.776,50750.0
2018-12-04 10:50:00,147.53,147.53,147.23,147.23,36357.0,127.776,127.776,127.5162,127.5162,36357.0
2018-12-04 11:00:00,147.18,147.48,146.96,147.44,100467.0,127.4729,127.7327,127.2824,127.6981,100467.0
2018-12-04 11:10:00,147.48,147.56,147.15,147.17,36272.0,127.7327,127.802,127.4469,127.4642,36272.0
2018-12-04 11:20:00,147.18,147.18,146.93,147.0,59036.0,127.4729,127.4729,127.2564,127.317,59036.0
2018-12-04 11:30:00,146.99,147.07,146.9,146.99,31993.0,127.3083,127.3776,127.2304,127.3083,31993.0
2018-12-04 11:40:00,147.0,147.26,146.97,147.08,45207.0,127.317,127.5422,127.291,127.3863,45207.0
2018-12-04 11:50:00,147.08,147.19,146.64,146.64,23309.0,127.3863,127.4816,127.0052,127.0052,23309.0
2018-12-04 12:00:00,146.58,146.64,145.48,145.79,19333.0,126.9532,127.0052,126.0005,126.269,19333.0
2018-12-04 12:10:00,145.9,145.9,145.27,145.61,17978.0,126.3643,126.3643,125.8187,126.1131,17978.0
2018-12-04 12:20:00,145.59,145.63,144.89,144.98,20752.0,126.0958,126.1305,125.4895,125.5675,20752.0
2018-12-04 12:30:00,144.87,145.06,144.4,144.87,27187.0,125.4722,125.6368,125.0651,125.4722,27187.0
2018-12-04 12:40:00,144.9,145.05,144.62,144.86,27526.0,125.4982,125.6281,125.2557,125.4636,27526.0
2018-12-04 12:50:00,144.85,144.92,144.66,144.73,20260.0,125.4549,125.5155,125.2903,125.351,20260.0
2018-12-04 13:00:00,144.7,145.0,144.58,144.88,17681.0,125.325,125.5848,125.221,125.4809,17681.0
2018-12-04 13:10:00,144.83,144.92,144.58,144.9,33225.0,125.4376,125.5155,125.221,125.4982,33225.0
2018-12-04 13:20:00,144.83,144.92,144.23,144.53,24677.0,125.4376,125.5155,124.9179,125.1777,24677.0
2018-12-04 13:30:00,144.52,144.71,143.92,143.94,25701.0,125.1691,125.3336,124.6494,124.6667,25701.0
2018-12-04 13:40:00,143.91,144.42,143.74,144.3,20073.0,124.6408,125.0825,124.4935,124.9785,20073.0
2018-12-04 13:50:00,144.32,144.88,144.23,144.78,17539.0,124.9959,125.4809,124.9179,125.3943,17539.0
2018-12-04 14:00:00,144.71,144.89,144.4,144.84,18877.0,125.3336,125.4895,125.0651,125.4462,18877.0
2018-12-04 14:10:00,144.84,145.13,144.8,145.05,24665.0,125.4462,125.6974,125.4116,125.6281,24665.0
2018-12-04 14:20:00,145.12,145.15,144.7,144.82,32384.0,125.6887,125.7147,125.325,125.4289,32384.0
2018-12-04 14:30:00,144.88,145.3,144.84,145.26,45098.0,125.4809,125.8446,125.4462,125.81,45098.0
2018-12-04 14:40:00,145.24,145.6,145.08,145.59,30672.0,125.7927,126.1045,125.6541,126.0958,30672.0
2018-12-04 14:50:00,145.56,145.56,144.99,145.03,34711.0,126.0698,126.0698,125.5761,125.6108,34711.0
2018-12-04 15:00:00,144.96,145.01,144.54,144.56,42816.0,125.5502,125.5935,125.1864,125.2037,42816.0
2018-12-04 15:10:00,144.58,144.84,144.38,144.42,45246.0,125.221,125.4462,125.0478,125.0825,45246.0
2018-12-04 15:20:00,144.51,144.74,144.12,144.32,57915.0,125.1604,125.3596,124.8226,124.9959,57915.0
2018-12-04 15:30:00,144.33,144.59,143.87,143.93,73032.0,125.0045,125.2297,124.6061,124.6581,73032.0
2018-12-04 15:40:00,143.9,144.13,143.56,144.13,96754.0,124.6321,124.8313,124.3376,124.8313,96754.0
2018-12-04 15:50:00,144.13,144.24,143.18,143.61,361947.0,124.8313,124.9266,124.0085,124.3809,361947.0
2018-12-06 09:30:00,141.89,142.82,141.13,141.96,75923.0,122.8912,123.6967,122.233,122.9519,75923.0
2018-12-06 09:40:00,142.0,142.01,140.7,140.72,75528.0,122.9865,122.9952,121.8606,121.8779,75528.0
2018-12-06 09:50:00,140.75,140.88,139.66,139.72,72747.0,121.9039,122.0165,120.9598,121.0118,72747.0
2018-12-06 10:00:00,139.74,140.25,139.47,140.18,97726.0,121.0291,121.4708,120.7953,121.4102,97726.0
2018-12-06 10:10:00,140.25,140.61,139.81,140.43,63674.0,121.4708,121.7826,121.0897,121.6267,63674.0
2018-12-06 10:20:00,140.47,140.81,140.25,140.47,29151.0,121.6614,121.9558,121.4708,121.6614,29151.0
2018-12-06 10:30:00,140.39,140.47,139.81,139.91,21131.0,121.5921,121.6614,121.0897,121.1763,21131.0
2018-12-06 10:40:00,139.93,140.07,139.21,139.26,100412.0,121.1937,121.3149,120.5701,120.6134,100412.0
2018-12-06 10:50:00,139.28,139.43,138.7,138.7,40845.0,120.6307,120.7606,120.1284,120.1284,40845.0
2018-12-06 11:00:00,138.79,139.16,138.58,139.02,56493.0,120.2063,120.5268,120.0244,120.4055,56493.0
2018-12-06 11:10:00,139.08,139.12,138.77,139.01,55544.0,120.4575,120.4921,120.189,120.3969,55544.0
2018-12-06 11:20:00,138.98,139.0,138.29,138.66,28136.0,120.3709,120.3882,119.7733,120.0937,28136.0
2018-12-06 11:30:00,138.65,139.23,138.65,139.23,32089.0,120.0851,120.5874,120.0851,120.5874,32089.0
2018-12-06 11:40:00,139.22,139.89,139.13,139.89,21765.0,120.5787,121.159,120.5008,121.159,21765.0
2018-12-06 11:50:00,139.83,140.47,139.76,140.44,23393.0,121.1071,121.6614,121.0464,121.6354,23393.0
2018-12-06 12:00:00,140.36,140.43,140.0,140.21,27648.0,121.5661,121.6267,121.2543,121.4362,27648.0
2018-12-06 12:10:00,140.21,140.85,140.03,140.51,28293.0,121.4362,121.9905,121.2803,121.696,28293.0
2018-12-06 12:20:00,140.41,140.88,140.34,140.88,21813.0,121.6094,122.0165,121.5488,122.0165,21813.0
2018-12-06 12:30:00,140.85,141.24,140.76,140.85,18463.0,121.9905,122.3283,121.9125,121.9905,18463.0
2018-12-06 12:40:00,140.87,141.32,140.84,141.27,21690.0,122.0078,122.3975,121.9818,122.3542,21690.0
2018-12-06 12:50:00,141.19,141.55,141.11,141.43,26352.0,122.285,122.5968,122.2157,122.4928,26352.0
2018-12-06 13:00:00,141.44,141.54,141.15,141.25,39181.0,122.5015,122.5881,122.2503,122.3369,39181.0
2018-12-06 13:10:00,141.25,141.57,141.21,141.26,41250.0,122.3369,122.6141,122.3023,122.3456,41250.0
2018-12-06 13:20:00,141.22,141.49,141.13,141.31,38457.0,122.3109,122.5448,122.233,122.3889,38457.0
2018-12-06 13:30:00,141.29,141.48,140.95,141.43,37125.0,122.3716,122.5361,122.0771,122.4928,37125.0
2018-12-06 13:40:00,141.47,141.89,141.41,141.89,22645.0,122.5275,122.8912,122.4755,122.8912,22645.0
2018-12-06 13:50:00,141.88,142.09,141.68,142.09,20858.0,122.8826,123.0644,122.7093,123.0644,20858.0
2018-12-06 14:00:00,142.14,142.46,141.73,141.75,26477.0,123.1078,123.3849,122.7527,122.77,26477.0
2018-12-06 14:10:00,141.74,141.77,141.22,141.26,35368.0,122.7613,122.7873,122.3109,122.3456,35368.0
2018-12-06 14:20:00,141.28,141.85,141.22,141.8,21451.0,122.3629,122.8566,122.3109,122.8133,21451.0
2018-12-06 14:30:00,141.8,141.83,141.33,141.47,20420.0,122.8133,122.8393,122.4062,122.5275,20420.0
2018-12-06 14:40:00,141.52,141.73,140.97,141.36,23554.0,122.5708,122.7527,122.0944,122.4322,23554.0
2018-12-06 14:50:00,141.41,142.31,141.38,142.29,25333.0,122.4755,123.255,122.4495,123.2377,25333.0
2018-12-06 15:00:00,142.27,142.6,141.76,142.01,28550.0,123.2203,123.5062,122.7786,122.9952,28550.0
2018-12-06 15:10:00,142.01,142.19,141.74,142.11,38394.0,122.9952,123.1511,122.7613,123.0818,38394.0
2018-12-06 15:20:00,142.02,142.2,141.77,141.99,71473.0,123.0038,123.1597,122.7873,122.9778,71473.0
2018-12-06 15:30:00,141.99,142.64,141.94,142.52,51098.0,122.9778,123.5408,122.9345,123.4369,51098.0
2018-12-06 15:40:00,142.51,142.93,142.11,142.93,62341.0,123.4282,123.792,123.0818,123.792,62341.0
2018-12-06 15:50:00,142.91,143.23,142.82,143.18,135695.0,123.7747,124.0518,123.6967,124.0085,135695.0
2018-12-07 09:30:00,142.2,143.38,142.2,143.27,33419.0,123.1597,124.1817,123.1597,124.0864,33419.0
2018-12-07 09:40:00,143.3,143.51,142.84,142.88,47350.0,124.1124,124.2943,123.714,123.7487,47350.0
2018-12-07 09:50:00,142.81,143.15,142.68,142.8,12394.0,123.688,123.9825,123.5754,123.6794,12394.0
2018-12-07 10:00:00,142.84,143.03,142.28,142.28,13063.0,123.714,123.8786,123.229,123.229,13063.0
2018-12-07 10:10:00,142.31,142.31,141.25,141.3,20967.0,123.255,123.255,122.3369,122.3802,20967.0
2018-12-07 10:20:00,141.23,141.4,140.84,141.15,12420.0,122.3196,122.4668,121.9818,122.2503,12420.0
2018-12-07 10:30:00,141.14,141.36,140.62,140.69,14569.0,122.2417,122.4322,121.7913,121.8519,14569.0
2018-12-07 10:40:00,140.61,141.15,140.57,140.85,11818.0,121.7826,122.2503,121.748,121.9905,11818.0
2018-12-07 10:50:00,140.73,140.91,140.68,140.78,17484.0,121.8865,122.0424,121.8432,121.9299,17484.0
2018-12-07 11:00:00,140.77,140.93,140.36,140.55,21171.0,121.9212,122.0598,121.5661,121.7307,21171.0
2018-12-07 11:10:00,140.55,140.71,140.08,140.48,16820.0,121.7307,121.8692,121.3236,121.67,16820.0
2018-12-07 11:20:00,140.37,140.51,140.08,140.4,22402.0,121.5748,121.696,121.3236,121.6007,22402.0
2018-12-07 11:30:00,140.32,140.62,140.16,140.41,50942.0,121.5314,121.7913,121.3929,121.6094,50942.0
2018-12-07 11:40:00,140.45,140.77,140.31,140.56,20507.0,121.644,121.9212,121.5228,121.7393,20507.0
2018-12-07 11:50:00,140.54,140.54,139.74,139.76,15645.0,121.722,121.722,121.0291,121.0464,15645.0
2018-12-07 12:00:00,139.72,140.22,139.7,139.91,14676.0,121.0118,121.4448,120.9945,121.1763,14676.0
2018-12-07 12:10:00,139.93,140.36,139.82,139.91,14292.0,121.1937,121.5661,121.0984,121.1763,14292.0
2018-12-07 12:20:00,139.87,140.23,139.87,140.09,15298.0,121.1417,121.4535,121.1417,121.3322,15298.0
2018-12-07 12:30:00,140.08,140.11,139.54,139.59,17738.0,121.3236,121.3496,120.8559,120.8992,17738.0
2018-12-07 12:40:00,139.6,139.74,139.25,139.59,17254.0,120.9079,121.0291,120.6047,120.8992,17254.0
2018-12-07 12:50:00,139.62,140.38,139.49,140.25,20691.0,120.9252,121.5834,120.8126,121.4708,20691.0
2018-12-07 13:00:00,140.21,140.62,140.05,140.09,14897.0,121.4362,121.7913,121.2976,121.3322,14897.0
2018-12-07 13:10:00,140.12,140.2,139.76,139.77,15196.0,121.3582,121.4275,121.0464,121.0551,15196.0
2018-12-07 13:20:00,139.79,140.36,139.78,140.36,11433.0,121.0724,121.5661,121.0638,121.5661,11433.0
2018-12-07 13:30:00,140.39,140.39,139.91,139.96,13278.0,121.5921,121.5921,121.1763,121.2197,13278.0
2018-12-07 13:40:00,139.97,140.14,139.78,139.86,16638.0,121.2283,121.3755,121.0638,121.133,16638.0
2018-12-07 13:50:00,139.84,139.91,139.61,139.65,12622.0,121.1157,121.1763,120.9165,120.9512,12622.0
2018-12-07 14:00:00,139.65,139.65,139.13,139.15,20446.0,120.9512,120.9512,120.5008,120.5181,20446.0
2018-12-07 14:10:00,139.14,139.67,138.91,139.6,18665.0,120.5094,120.9685,120.3102,120.9079,18665.0
2018-12-07 14:20:00,139.63,139.82,139.23,139.46,13919.0,120.9338,121.0984,120.5874,120.7866,13919.0
2018-12-07 14:30:00,139.5,139.56,139.13,139.13,19214.0,120.8212,120.8732,120.5008,120.5008,19214.0
2018-12-07 14:40:00,139.13,139.28,138.73,139.07,29950.0,120.5008,120.6307,120.1543,120.4488,29950.0
2018-12-07 14:50:00,139.14,139.35,138.78,138.91,27737.0,120.5094,120.6913,120.1977,120.3102,27737.0
2018-12-07 15:00:00,138.94,139.3,138.7,139.3,49655.0,120.3362,120.648,120.1284,120.648,49655.0
2018-12-07 15:10:00,139.36,139.59,139.15,139.42,45869.0,120.7,120.8992,120.5181,120.752,45869.0
2018-12-07 15:20:00,139.43,139.82,139.18,139.6,27306.0,120.7606,121.0984,120.5441,120.9079,27306.0
2018-12-07 15:30:00,139.61,140.44,139.46,139.86,47337.0,120.9165,121.6354,120.7866,121.133,47337.0
2018-12-07 15:40:00,139.86,140.08,139.41,139.41,47971.0,121.133,121.3236,120.7433,120.7433,47971.0
2018-12-07 15:50:00,139.45,139.82,139.21,139.29,227926.0,120.7779,121.0984,120.5701,120.6394,227926.0
2018-12-10 09:30:00,139.63,140.3,139.37,139.37,58134.0,120.9338,121.5141,120.7087,120.7087,58134.0
2018-12-10 09:40:00,139.53,139.72,139.21,139.22,17223.0,120.8472,121.0118,120.5701,120.5787,17223.0
2018-12-10 09:50:00,139.17,139.17,138.31,138.33,16984.0,120.5354,120.5354,119.7906,119.8079,16984.0
2018-12-10 10:00:00,138.25,138.77,138.0,138.61,31081.0,119.7386,120.189,119.5221,120.0504,31081.0
2018-12-10 10:10:00,138.63,139.24,138.47,139.08,14690.0,120.0677,120.5961,119.9292,120.4575,14690.0
2018-12-10 10:20:00,139.21,139.28,138.72,138.98,29199.0,120.5701,120.6307,120.1457,120.3709,29199.0
2018-12-10 10:30:00,138.93,139.19,138.42,138.43,13869.0,120.3276,120.5528,119.8859,119.8945,13869.0
2018-12-10 10:40:00,138.5,138.52,137.91,138.06,20914.0,119.9551,119.9725,119.4441,119.5741,20914.0
2018-12-10 10:50:00,138.14,138.32,137.56,137.78,41787.0,119.6433,119.7992,119.141,119.3315,41787.0
2018-12-10 11:00:00,137.82,137.82,136.68,137.03,24432.0,119.3662,119.3662,118.3788,118.682,24432.0
2018-12-10 11:10:00,137.03,137.23,136.8,136.98,27544.0,118.682,118.8552,118.4828,118.6387,27544.0
2018-12-10 11:20:00,136.92,137.18,136.72,137.18,28017.0,118.5867,118.8119,118.4135,118.8119,28017.0
2018-12-10 11:30:00,137.17,137.67,137.11,137.51,25168.0,118.8032,119.2363,118.7513,119.0977,25168.0
2018-12-10 11:40:00,137.53,137.83,137.37,137.6,28794.0,119.115,119.3749,118.9764,119.1757,28794.0
2018-12-10 11:50:00,137.64,137.8,137.21,137.32,16078.0,119.2103,119.3489,118.8379,118.9331,16078.0
2018-12-10 12:00:00,137.44,137.45,137.08,137.31,18591.0,119.0371,119.0457,118.7253,118.9245,18591.0
2018-12-10 12:10:00,137.28,137.78,137.22,137.22,23182.0,118.8985,119.3315,118.8465,118.8465,23182.0
2018-12-10 12:20:00,137.23,137.39,137.05,137.24,21738.0,118.8552,118.9938,118.6993,118.8639,21738.0
2018-12-10 12:30:00,137.25,138.16,137.18,138.07,24483.0,118.8725,119.6607,118.8119,119.5827,24483.0
2018-12-10 12:40:00,138.15,138.73,138.1,138.73,21233.0,119.652,120.1543,119.6087,120.1543,21233.0
2018-12-10 12:50:00,138.69,138.82,138.6,138.68,12119.0,120.1197,120.2323,120.0418,120.111,12119.0
2018-12-10 13:00:00,138.68,138.77,138.41,138.41,20772.0,120.111,120.189,119.8772,119.8772,20772.0
2018-12-10 13:10:00,138.43,139.09,138.32,138.99,23270.0,119.8945,120.4661,119.7992,120.3795,23270.0
2018-12-10 13:20:00,139.02,139.02,138.56,138.56,10775.0,120.4055,120.4055,120.0071,120.0071,10775.0
2018-12-10 13:30:00,138.56,139.35,138.56,139.11,14666.0,120.0071,120.6913,120.0071,120.4835,14666.0
2018-12-10 13:40:00,139.08,139.22,138.92,139.12,12635.0,120.4575,120.5787,120.3189,120.4921,12635.0
2018-12-10 13:50:00,139.15,139.51,139.15,139.23,13142.0,120.5181,120.8299,120.5181,120.5874,13142.0
2018-12-10 14:00:00,139.19,139.3,139.05,139.19,22020.0,120.5528,120.648,120.4315,120.5528,22020.0
2018-12-10 14:10:00,139.25,139.27,138.87,139.0,13700.0,120.6047,120.622,120.2756,120.3882,13700.0
2018-12-10 14:20:00,138.97,139.29,138.85,139.25,15809.0,120.3622,120.6394,120.2583,120.6047,15809.0
2018-12-10 14:30:00,139.26,139.79,139.26,139.64,14226.0,120.6134,121.0724,120.6134,120.9425,14226.0
2018-12-10 14:40:00,139.61,139.72,139.48,139.55,11684.0,120.9165,121.0118,120.8039,120.8645,11684.0
2018-12-10 14:50:00,139.47,139.72,138.96,139.06,26730.0,120.7953,121.0118,120.3535,120.4402,26730.0
2018-12-10 15:00:00,139.08,139.37,138.96,139.36,17534.0,120.4575,120.7087,120.3535,120.7,17534.0
2018-12-10 15:10:00,139.36,139.36,138.86,139.01,23575.0,120.7,120.7,120.2669,120.3969,23575.0
2018-12-10 15:20:00,139.08,139.35,139.04,139.34,29558.0,120.4575,120.6913,120.4228,120.6827,29558.0
2018-12-10 15:30:00,139.37,140.13,139.37,140.05,40650.0,120.7087,121.3669,120.7087,121.2976,40650.0
2018-12-10 15:40:00,140.05,140.08,139.79,139.83,51764.0,121.2976,121.3236,121.0724,121.1071,51764.0
2018-12-10 15:50:00,139.81,140.05,139.67,139.73,97389.0,121.0897,121.2976,120.9685,121.0204,97389.0
2018-12-11 09:30:00,141.66,141.97,140.89,140.97,27295.0,122.692,122.9605,122.0251,122.0944,27295.0
2018-12-11 09:40:00,141.01,141.8,140.93,141.64,18137.0,122.1291,122.8133,122.0598,122.6747,18137.0
2018-12-11 09:50:00,141.56,142.06,141.52,141.75,19270.0,122.6054,123.0385,122.5708,122.77,19270.0
2018-12-11 10:00:00,141.75,142.35,141.72,142.18,19392.0,122.77,123.2896,122.744,123.1424,19392.0
2018-12-11 10:10:00,142.16,142.16,141.36,141.61,30491.0,123.1251,123.1251,122.4322,122.6487,30491.0
2018-12-11 10:20:00,141.61,142.14,141.61,141.99,18975.0,122.6487,123.1078,122.6487,122.9778,18975.0
2018-12-11 10:30:00,142.01,142.03,141.48,141.93,25717.0,122.9952,123.0125,122.5361,122.9259,25717.0
2018-12-11 10:40:00,141.99,142.0,141.32,141.43,23022.0,122.9778,122.9865,122.3975,122.4928,23022.0
2018-12-11 10:50:00,141.38,141.52,141.02,141.3,22147.0,122.4495,122.5708,122.1377,122.3802,22147.0
2018-12-11 11:00:00,141.28,141.32,140.9,141.17,29031.0,122.3629,122.3975,122.0338,122.2676,29031.0
2018-12-11 11:10:00,141.14,141.14,140.74,140.83,16259.0,122.2417,122.2417,121.8952,121.9732,16259.0
2018-12-11 11:20:00,140.83,141.04,140.69,140.83,20026.0,121.9732,122.155,121.8519,121.9732,20026.0
2018-12-11 11:30:00,140.8,140.88,140.35,140.61,11349.0,121.9472,122.0165,121.5574,121.7826,11349.0
2018-12-11 11:40:00,140.57,140.62,140.26,140.51,46593.0,121.748,121.7913,121.4795,121.696,46593.0
2018-12-11 11:50:00,140.51,140.71,140.4,140.56,158741.0,121.696,121.8692,121.6007,121.7393,158741.0
2018-12-11 12:00:00,140.52,140.56,139.71,139.85,19809.0,121.7047,121.7393,121.0031,121.1244,19809.0
2018-12-11 12:10:00,139.85,139.87,139.4,139.57,18926.0,121.1244,121.1417,120.7346,120.8819,18926.0
2018-12-11 12:20:00,139.56,139.87,139.45,139.48,100908.0,120.8732,121.1417,120.7779,120.8039,100908.0
2018-12-11 12:30:00,139.5,139.84,139.39,139.65,57556.0,120.8212,121.1157,120.726,120.9512,57556.0
2018-12-11 12:40:00,139.69,140.16,139.68,139.95,23915.0,120.9858,121.3929,120.9771,121.211,23915.0
2018-12-11 12:50:00,140.0,140.03,139.76,139.82,23845.0,121.2543,121.2803,121.0464,121.0984,23845.0
2018-12-11 13:00:00,139.82,140.01,139.74,139.89,14364.0,121.0984,121.263,121.0291,121.159,14364.0
2018-12-11 13:10:00,139.87,139.91,139.63,139.8,24172.0,121.1417,121.1763,120.9338,121.0811,24172.0
2018-12-11 13:20:00,139.79,139.84,139.59,139.67,31002.0,121.0724,121.1157,120.8992,120.9685,31002.0
2018-12-11 13:30:00,139.66,139.73,139.54,139.58,28785.0,120.9598,121.0204,120.8559,120.8905,28785.0
2018-12-11 13:40:00,139.53,139.53,138.85,139.03,21167.0,120.8472,120.8472,120.2583,120.4142,21167.0
2018-12-11 13:50:00,139.04,139.1,138.71,138.9,9123.0,120.4228,120.4748,120.137,120.3016,9123.0
2018-12-11 14:00:00,138.88,139.21,138.82,139.0,11414.0,120.2843,120.5701,120.2323,120.3882,11414.0
2018-12-11 14:10:00,138.97,139.27,138.73,139.04,37162.0,120.3622,120.622,120.1543,120.4228,37162.0
2018-12-11 14:20:00,139.03,139.66,138.94,139.62,140125.0,120.4142,120.9598,120.3362,120.9252,140125.0
2018-12-11 14:30:00,139.68,139.98,139.68,139.98,18969.0,120.9771,121.237,120.9771,121.237,18969.0
2018-12-11 14:40:00,139.99,140.36,139.85,140.21,134719.0,121.2456,121.5661,121.1244,121.4362,134719.0
2018-12-11 14:50:00,140.21,140.24,140.01,140.16,32415.0,121.4362,121.4622,121.263,121.3929,32415.0
2018-12-11 15:00:00,140.18,140.2,139.86,140.07,62213.0,121.4102,121.4275,121.133,121.3149,62213.0
2018-12-11 15:10:00,140.05,140.95,140.05,140.74,63104.0,121.2976,122.0771,121.2976,121.8952,63104.0
2018-12-11 15:20:00,140.74,140.89,140.69,140.7,32744.0,121.8952,122.0251,121.8519,121.8606,32744.0
2018-12-11 15:30:00,140.74,141.1,140.56,140.64,48135.0,121.8952,122.207,121.7393,121.8086,48135.0
2018-12-11 15:40:00,140.62,140.67,140.36,140.42,52419.0,121.7913,121.8346,121.5661,121.6181,52419.0
2018-12-11 15:50:00,140.39,140.5,139.98,139.99,120335.0,121.5921,121.6873,121.237,121.2456,120335.0
2018-12-12 09:30:00,142.36,142.63,141.3,141.43,65996.0,123.2983,123.5321,122.3802,122.4928,65996.0
2018-12-12 09:40:00,141.28,141.52,140.94,141.02,32959.0,122.3629,122.5708,122.0684,122.1377,32959.0
2018-12-12 09:50:00,141.02,141.3,140.55,140.7,110741.0,122.1377,122.3802,121.7307,121.8606,110741.0
2018-12-12 10:00:00,140.76,141.32,140.65,141.24,109295.0,121.9125,122.3975,121.8173,122.3283,109295.0
2018-12-12 10:10:00,141.26,141.73,141.23,141.7,16943.0,122.3456,122.7527,122.3196,122.7267,16943.0
2018-12-12 10:20:00,141.71,141.78,141.36,141.36,14565.0,122.7353,122.796,122.4322,122.4322,14565.0
2018-12-12 10:30:00,141.36,141.61,141.25,141.32,26680.0,122.4322,122.6487,122.3369,122.3975,26680.0
2018-12-12 10:40:00,141.23,141.27,141.0,141.22,40962.0,122.3196,122.3542,122.1204,122.3109,40962.0
2018-12-12 10:50:00,141.25,141.8,141.22,141.76,78723.0,122.3369,122.8133,122.3109,122.7786,78723.0
2018-12-12 11:00:00,141.77,141.87,141.54,141.61,23759.0,122.7873,122.8739,122.5881,122.6487,23759.0
2018-12-12 11:10:00,141.61,141.76,141.35,141.6,18203.0,122.6487,122.7786,122.4235,122.6401,18203.0
2018-12-12 11:20:00,141.54,141.66,141.36,141.39,12750.0,122.5881,122.692,122.4322,122.4582,12750.0
2018-12-12 11:30:00,141.53,141.56,140.98,140.98,17130.0,122.5794,122.6054,122.1031,122.1031,17130.0
2018-12-12 11:40:00,140.99,141.59,140.99,141.53,70515.0,122.1117,122.6314,122.1117,122.5794,70515.0
2018-12-12 11:50:00,141.54,141.65,141.38,141.65,19720.0,122.5881,122.6834,122.4495,122.6834,19720.0
2018-12-12 12:00:00,141.65,141.76,141.32,141.4,31661.0,122.6834,122.7786,122.3975,122.4668,31661.0
2018-12-12 12:10:00,141.38,141.47,141.28,141.4,8669.0,122.4495,122.5275,122.3629,122.4668,8669.0
2018-12-12 12:20:00,141.4,141.5,141.18,141.25,35121.0,122.4668,122.5534,122.2763,122.3369,35121.0
2018-12-12 12:30:00,141.26,141.3,141.15,141.25,40220.0,122.3456,122.3802,122.2503,122.3369,40220.0
2018-12-12 12:40:00,141.25,141.26,141.06,141.22,17267.0,122.3369,122.3456,122.1724,122.3109,17267.0
2018-12-12 12:50:00,141.25,141.45,141.15,141.37,38124.0,122.3369,122.5101,122.2503,122.4409,38124.0
2018-12-12 13:00:00,141.43,141.43,141.18,141.24,11407.0,122.4928,122.4928,122.2763,122.3283,11407.0
2018-12-12 13:10:00,141.22,141.52,141.21,141.45,17679.0,122.3109,122.5708,122.3023,122.5101,17679.0
2018-12-12 13:20:00,141.47,141.65,141.44,141.65,15265.0,122.5275,122.6834,122.5015,122.6834,15265.0
2018-12-12 13:30:00,141.62,141.84,141.55,141.7,21887.0,122.6574,122.8479,122.5968,122.7267,21887.0
2018-12-12 13:40:00,141.69,141.81,141.57,141.66,11918.0,122.718,122.8219,122.6141,122.692,11918.0
2018-12-12 13:50:00,141.65,141.67,141.36,141.5,9376.0,122.6834,122.7007,122.4322,122.5534,9376.0
2018-12-12 14:00:00,141.48,141.52,141.0,141.09,17442.0,122.5361,122.5708,122.1204,122.1983,17442.0
2018-12-12 14:10:00,141.04,141.04,140.77,140.85,15095.0,122.155,122.155,121.9212,121.9905,15095.0
2018-12-12 14:20:00,140.84,140.89,140.09,140.15,49131.0,121.9818,122.0251,121.3322,121.3842,49131.0
2018-12-12 14:30:00,140.15,140.3,139.88,139.88,73559.0,121.3842,121.5141,121.1504,121.1504,73559.0
2018-12-12 14:40:00,139.88,140.09,139.65,139.95,22362.0,121.1504,121.3322,120.9512,121.211,22362.0
2018-12-12 14:50:00,139.9,140.4,139.72,140.29,60293.0,121.1677,121.6007,121.0118,121.5055,60293.0
2018-12-12 15:00:00,140.2,140.55,140.1,140.34,45966.0,121.4275,121.7307,121.3409,121.5488,45966.0
2018-12-12 15:10:00,140.34,140.52,140.06,140.1,68188.0,121.5488,121.7047,121.3063,121.3409,68188.0
2018-12-12 15:20:00,140.18,140.42,140.07,140.09,52614.0,121.4102,121.6181,121.3149,121.3322,52614.0
2018-12-12 15:30:00,140.14,140.53,139.98,140.5,122985.0,121.3755,121.7133,121.237,121.6873,122985.0
2018-12-12 15:40:00,140.5,140.63,140.0,140.0,60152.0,121.6873,121.7999,121.2543,121.2543,60152.0
2018-12-12 15:50:00,140.0,140.03,139.45,139.64,102608.0,121.2543,121.2803,120.7779,120.9425,102608.0
2018-12-13 09:30:00,139.96,139.96,138.84,138.84,39841.0,121.9126,121.9126,120.937,120.937,39841.0
2018-12-13 09:40:00,138.85,139.0,138.36,138.36,21692.0,120.9457,121.0764,120.5189,120.5189,21692.0
2018-12-13 09:50:00,138.3,138.41,137.89,138.12,17396.0,120.4666,120.5625,120.1095,120.3098,17396.0
2018-12-13 10:00:00,138.19,139.11,138.19,138.93,114083.0,120.3708,121.1722,120.3708,121.0154,114083.0
2018-12-13 10:10:00,138.93,139.03,138.75,138.8,47986.0,121.0154,121.1025,120.8586,120.9022,47986.0
2018-12-13 10:20:00,138.78,138.8,138.0,138.14,20553.0,120.8847,120.9022,120.2053,120.3273,20553.0
2018-12-13 10:30:00,138.1,138.41,138.05,138.2,13660.0,120.2924,120.5625,120.2489,120.3795,13660.0
2018-12-13 10:40:00,138.16,138.31,137.88,138.15,25086.0,120.3447,120.4753,120.1008,120.336,25086.0
2018-12-13 10:50:00,138.08,138.08,137.49,137.93,18048.0,120.275,120.275,119.7611,120.1443,18048.0
2018-12-13 11:00:00,137.9,138.06,137.7,137.9,20402.0,120.1182,120.2576,119.944,120.1182,20402.0
2018-12-13 11:10:00,137.9,137.9,137.48,137.5,23779.0,120.1182,120.1182,119.7524,119.7698,23779.0
2018-12-13 11:20:00,137.48,137.82,137.3,137.8,26812.0,119.7524,120.0485,119.5956,120.0311,26812.0
2018-12-13 11:30:00,137.84,137.93,137.56,137.66,10803.0,120.066,120.1443,119.8221,119.9092,10803.0
2018-12-13 11:40:00,137.58,138.17,137.53,138.08,7644.0,119.8395,120.3534,119.7959,120.275,7644.0
2018-12-13 11:50:00,138.05,138.05,137.47,137.47,19595.0,120.2489,120.2489,119.7437,119.7437,19595.0
2018-12-13 12:00:00,137.44,137.48,137.11,137.4,15276.0,119.7175,119.7524,119.4301,119.6827,15276.0
2018-12-13 12:10:00,137.43,137.47,137.16,137.38,12193.0,119.7088,119.7437,119.4736,119.6653,12193.0
2018-12-13 12:20:00,137.45,137.45,137.04,137.23,10568.0,119.7262,119.7262,119.3691,119.5346,10568.0
2018-12-13 12:30:00,137.28,137.71,137.28,137.65,15050.0,119.5782,119.9527,119.5782,119.9005,15050.0
2018-12-13 12:40:00,137.61,137.64,137.4,137.43,18162.0,119.8656,119.8917,119.6827,119.7088,18162.0
2018-12-13 12:50:00,137.45,137.48,137.13,137.22,14955.0,119.7262,119.7524,119.4475,119.5259,14955.0
2018-12-13 13:00:00,137.2,137.21,136.75,137.06,7502.0,119.5085,119.5172,119.1165,119.3865,7502.0
2018-12-13 13:10:00,137.03,137.16,136.88,137.06,15712.0,119.3604,119.4736,119.2297,119.3865,15712.0
2018-12-13 13:20:00,137.05,137.32,137.01,137.18,12708.0,119.3778,119.613,119.343,119.4911,12708.0
2018-12-13 13:30:00,137.27,138.01,137.27,138.01,14381.0,119.5695,120.214,119.5695,120.214,14381.0
2018-12-13 13:40:00,138.0,138.06,137.64,137.64,9586.0,120.2053,120.2576,119.8917,119.8917,9586.0
2018-12-13 13:50:00,137.65,137.79,137.36,137.36,7258.0,119.9005,120.0224,119.6478,119.6478,7258.0
2018-12-13 14:00:00,137.44,137.49,137.08,137.12,9902.0,119.7175,119.7611,119.404,119.4388,9902.0
2018-12-13 14:10:00,137.05,137.26,136.97,137.15,12624.0,119.3778,119.5607,119.3081,119.4649,12624.0
2018-12-13 14:20:00,137.19,137.37,136.96,137.35,31357.0,119.4998,119.6566,119.2994,119.6391,31357.0
2018-12-13 14:30:00,137.31,137.42,137.07,137.42,12402.0,119.6043,119.7001,119.3952,119.7001,12402.0
2018-12-13 14:40:00,137.46,137.58,137.15,137.22,36876.0,119.735,119.8395,119.4649,119.5259,36876.0
2018-12-13 14:50:00,137.23,137.51,137.2,137.4,27900.0,119.5346,119.7785,119.5085,119.6827,27900.0
2018-12-13 15:00:00,137.47,137.59,137.32,137.33,14125.0,119.7437,119.8482,119.613,119.6217,14125.0
2018-12-13 15:10:00,137.28,137.67,137.16,137.58,30202.0,119.5782,119.9179,119.4736,119.8395,30202.0
2018-12-13 15:20:00,137.67,137.71,137.42,137.48,27821.0,119.9179,119.9527,119.7001,119.7524,27821.0
2018-12-13 15:30:00,137.47,137.74,137.39,137.6,25868.0,119.7437,119.9788,119.674,119.8569,25868.0
2018-12-13 15:40:00,137.57,138.2,137.55,138.02,45143.0,119.8308,120.3795,119.8133,120.2227,45143.0
2018-12-13 15:50:00,138.0,138.37,137.92,138.24,183595.0,120.2053,120.5276,120.1356,120.4144,183595.0
2018-12-14 09:30:00,136.71,137.08,136.33,136.57,36376.0,119.0817,119.404,118.7507,118.9597,36376.0
2018-12-14 09:40:00,136.53,136.77,136.41,136.64,15026.0,118.9249,119.1339,118.8203,119.0207,15026.0
2018-12-14 09:50:00,136.66,137.26,136.56,137.04,18295.0,119.0381,119.5607,118.951,119.3691,18295.0
2018-12-14 10:00:00,137.05,137.16,136.72,136.72,17833.0,119.3778,119.4736,119.0904,119.0904,17833.0
2018-12-14 10:10:00,136.67,137.17,136.61,136.9,26725.0,119.0468,119.4823,118.9946,119.2472,26725.0
2018-12-14 10:20:00,136.94,137.21,136.61,136.69,16736.0,119.282,119.5172,118.9946,119.0642,16736.0
2018-12-14 10:30:00,136.69,136.7,136.11,136.47,36098.0,119.0642,119.073,118.559,118.8726,36098.0
2018-12-14 10:40:00,136.48,136.71,136.39,136.62,9770.0,118.8813,119.0817,118.8029,119.0033,9770.0
2018-12-14 10:50:00,136.66,137.01,136.66,136.84,15629.0,119.0381,119.343,119.0381,119.1949,15629.0
2018-12-14 11:00:00,136.79,137.4,136.79,137.19,13276.0,119.1513,119.6827,119.1513,119.4998,13276.0
2018-12-14 11:10:00,137.1,137.1,136.6,136.63,17877.0,119.4214,119.4214,118.9858,119.012,17877.0
2018-12-14 11:20:00,136.7,136.71,136.07,136.39,17751.0,119.073,119.0817,118.5242,118.8029,17751.0
2018-12-14 11:30:00,136.43,136.48,136.0,136.14,13178.0,118.8378,118.8813,118.4632,118.5852,13178.0
2018-12-14 11:40:00,136.15,136.31,135.59,135.59,21761.0,118.5939,118.7332,118.1061,118.1061,21761.0
2018-12-14 11:50:00,135.58,135.6,135.0,135.09,14475.0,118.0974,118.1148,117.5922,117.6706,14475.0
2018-12-14 12:00:00,135.14,135.6,135.14,135.46,13565.0,117.7141,118.1148,117.7141,117.9928,13565.0
2018-12-14 12:10:00,135.43,135.54,135.22,135.54,17566.0,117.9667,118.0625,117.7838,118.0625,17566.0
2018-12-14 12:20:00,135.49,135.7,135.43,135.68,13143.0,118.019,118.2019,117.9667,118.1845,13143.0
2018-12-14 12:30:00,135.69,135.94,135.62,135.62,8479.0,118.1932,118.411,118.1322,118.1322,8479.0
2018-12-14 12:40:00,135.6,135.6,135.21,135.34,13375.0,118.1148,118.1148,117.7751,117.8883,13375.0
2018-12-14 12:50:00,135.38,135.59,135.35,135.45,12934.0,117.9232,118.1061,117.897,117.9841,12934.0
2018-12-14 13:00:00,135.35,135.55,135.13,135.53,21576.0,117.897,118.0712,117.7054,118.0538,21576.0
2018-12-14 13:10:00,135.5,135.78,135.46,135.58,13393.0,118.0277,118.2716,117.9928,118.0974,13393.0
2018-12-14 13:20:00,135.45,135.57,135.38,135.43,8940.0,117.9841,118.0887,117.9232,117.9667,8940.0
2018-12-14 13:30:00,135.39,135.47,134.95,135.24,19153.0,117.9319,118.0016,117.5486,117.8012,19153.0
2018-12-14 13:40:00,135.18,135.53,135.15,135.44,13835.0,117.749,118.0538,117.7228,117.9754,13835.0
2018-12-14 13:50:00,135.45,135.56,135.12,135.14,14796.0,117.9841,118.08,117.6967,117.7141,14796.0
2018-12-14 14:00:00,135.12,135.52,135.12,135.41,28264.0,117.6967,118.0451,117.6967,117.9493,28264.0
2018-12-14 14:10:00,135.38,135.41,134.99,135.21,33750.0,117.9232,117.9493,117.5835,117.7751,33750.0
2018-12-14 14:20:00,135.22,135.43,135.14,135.25,19573.0,117.7838,117.9667,117.7141,117.8099,19573.0
2018-12-14 14:30:00,135.25,135.3,134.74,134.76,27372.0,117.8099,117.8535,117.3657,117.3831,27372.0
2018-12-14 14:40:00,134.78,134.96,134.63,134.84,19691.0,117.4005,117.5573,117.2699,117.4528,19691.0
2018-12-14 14:50:00,134.8,135.07,134.62,134.96,24986.0,117.418,117.6531,117.2612,117.5573,24986.0
2018-12-14 15:00:00,134.95,135.15,134.85,134.91,28624.0,117.5486,117.7228,117.4615,117.5138,28624.0
2018-12-14 15:10:00,134.92,135.32,134.89,135.08,51909.0,117.5225,117.8709,117.4963,117.6618,51909.0
2018-12-14 15:20:00,135.05,135.12,134.79,135.02,48317.0,117.6357,117.6967,117.4092,117.6096,48317.0
2018-12-14 15:30:00,135.03,135.2,134.89,134.94,47317.0,117.6183,117.7664,117.4963,117.5399,47317.0
2018-12-14 15:40:00,134.93,134.97,134.59,134.73,55437.0,117.5312,117.566,117.235,117.357,55437.0
2018-12-14 15:50:00,134.71,135.22,134.66,134.81,257672.0,117.3396,117.7838,117.296,117.4267,257672.0
2018-12-17 09:30:00,134.67,134.92,133.93,134.01,57223.0,117.3047,117.5225,116.6601,116.7298,57223.0
2018-12-17 09:40:00,134.11,134.23,133.44,133.62,41606.0,116.8169,116.9215,116.2333,116.3901,41606.0
2018-12-17 09:50:00,133.6,134.15,133.41,134.15,30903.0,116.3727,116.8518,116.2072,116.8518,30903.0
2018-12-17 10:00:00,134.12,134.12,133.42,133.89,83441.0,116.8256,116.8256,116.2159,116.6253,83441.0
2018-12-17 10:10:00,133.86,134.29,133.63,133.71,38172.0,116.5992,116.9737,116.3988,116.4685,38172.0
2018-12-17 10:20:00,133.67,134.15,133.47,133.93,26149.0,116.4337,116.8518,116.2595,116.6601,26149.0
2018-12-17 10:30:00,133.91,134.15,133.84,133.9,16981.0,116.6427,116.8518,116.5817,116.634,16981.0
2018-12-17 10:40:00,133.91,134.95,133.84,134.87,26212.0,116.6427,117.5486,116.5817,117.4789,26212.0
2018-12-17 10:50:00,134.91,135.4,134.7,135.34,25819.0,117.5138,117.9406,117.3308,117.8883,25819.0
2018-12-17 11:00:00,135.36,135.64,135.13,135.61,30553.0,117.9057,118.1496,117.7054,118.1235,30553.0
2018-12-17 11:10:00,135.57,135.7,135.24,135.25,26493.0,118.0887,118.2019,117.8012,117.8099,26493.0
2018-12-17 11:20:00,135.28,135.35,135.02,135.1,15067.0,117.8361,117.897,117.6096,117.6793,15067.0
2018-12-17 11:30:00,135.1,135.18,134.9,135.14,10422.0,117.6793,117.749,117.5051,117.7141,10422.0
2018-12-17 11:40:00,135.14,135.43,134.89,135.43,31233.0,117.7141,117.9667,117.4963,117.9667,31233.0
2018-12-17 11:50:00,135.45,135.73,135.32,135.69,15693.0,117.9841,118.228,117.8709,118.1932,15693.0
2018-12-17 12:00:00,135.72,135.92,135.51,135.52,19540.0,118.2193,118.3935,118.0364,118.0451,19540.0
2018-12-17 12:10:00,135.47,135.53,135.31,135.43,17230.0,118.0016,118.0538,117.8622,117.9667,17230.0
2018-12-17 12:20:00,135.45,135.56,135.2,135.39,24727.0,117.9841,118.08,117.7664,117.9319,24727.0
2018-12-17 12:30:00,135.37,135.41,134.88,135.06,35546.0,117.9145,117.9493,117.4876,117.6444,35546.0
2018-12-17 12:40:00,135.07,135.17,134.86,135.09,32551.0,117.6531,117.7402,117.4702,117.6706,32551.0
2018-12-17 12:50:00,135.08,135.08,134.54,134.68,19772.0,117.6618,117.6618,117.1915,117.3134,19772.0
2018-12-17 13:00:00,134.64,134.91,134.59,134.89,82014.0,117.2786,117.5138,117.235,117.4963,82014.0
2018-12-17 13:10:00,134.86,134.98,134.52,134.61,24756.0,117.4702,117.5747,117.1741,117.2525,24756.0
2018-12-17 13:20:00,134.59,134.69,134.31,134.51,25756.0,117.235,117.3221,116.9911,117.1653,25756.0
2018-12-17 13:30:00,134.5,134.71,133.96,134.02,19682.0,117.1566,117.3396,116.6863,116.7385,19682.0
2018-12-17 13:40:00,134.06,134.43,133.93,134.05,28731.0,116.7734,117.0957,116.6601,116.7647,28731.0
2018-12-17 13:50:00,134.09,134.12,133.63,133.63,32512.0,116.7995,116.8256,116.3988,116.3988,32512.0
2018-12-17 14:00:00,133.58,133.79,133.46,133.58,20931.0,116.3553,116.5382,116.2507,116.3553,20931.0
2018-12-17 14:10:00,133.51,133.66,133.43,133.51,28433.0,116.2943,116.425,116.2246,116.2943,28433.0
2018-12-17 14:20:00,133.49,133.8,133.18,133.29,29664.0,116.2769,116.5469,116.0068,116.1027,29664.0
2018-12-17 14:30:00,133.33,133.51,133.27,133.31,32982.0,116.1375,116.2943,116.0852,116.1201,32982.0
2018-12-17 14:40:00,133.35,133.79,133.34,133.53,35923.0,116.1549,116.5382,116.1462,116.3117,35923.0
2018-12-17 14:50:00,133.56,133.59,133.04,133.19,32855.0,116.3378,116.364,115.8849,116.0156,32855.0
2018-12-17 15:00:00,133.21,133.35,132.93,132.97,59652.0,116.033,116.1549,115.7891,115.8239,59652.0
2018-12-17 15:10:00,132.98,133.4,132.94,133.0,60386.0,115.8326,116.1985,115.7978,115.8501,60386.0
2018-12-17 15:20:00,132.98,133.05,132.43,132.58,71325.0,115.8326,115.8936,115.3536,115.4842,71325.0
2018-12-17 15:30:00,132.59,132.61,131.83,131.93,143172.0,115.4929,115.5103,114.8309,114.918,143172.0
2018-12-17 15:40:00,131.93,132.16,131.63,131.77,157357.0,114.918,115.1184,114.6567,114.7787,157357.0
2018-12-17 15:50:00,131.78,132.61,131.76,132.54,264001.0,114.7874,115.5103,114.77,115.4494,264001.0
2018-12-18 09:30:00,133.76,134.49,133.01,133.42,57155.0,116.5121,117.1479,115.8588,116.2159,57155.0
2018-12-18 09:40:00,133.23,133.72,133.21,133.65,32174.0,116.0504,116.4772,116.033,116.4162,32174.0
2018-12-18 09:50:00,133.63,134.13,133.58,133.97,26165.0,116.3988,116.8343,116.3553,116.695,26165.0
2018-12-18 10:00:00,134.03,134.09,133.3,133.3,37927.0,116.7472,116.7995,116.1114,116.1114,37927.0
2018-12-18 10:10:00,133.36,133.59,133.04,133.58,40972.0,116.1636,116.364,115.8849,116.3553,40972.0
2018-12-18 10:20:00,133.61,133.67,132.85,133.43,39440.0,116.3814,116.4337,115.7194,116.2246,39440.0
2018-12-18 10:30:00,133.42,133.71,133.33,133.71,31519.0,116.2159,116.4685,116.1375,116.4685,31519.0
2018-12-18 10:40:00,133.74,133.74,133.01,133.29,20399.0,116.4946,116.4946,115.8588,116.1027,20399.0
2018-12-18 10:50:00,133.25,133.62,133.18,133.36,54218.0,116.0678,116.3901,116.0068,116.1636,54218.0
2018-12-18 11:00:00,133.33,133.5,132.75,132.8,139757.0,116.1375,116.2856,115.6323,115.6758,139757.0
2018-12-18 11:10:00,132.82,132.85,132.01,132.03,168210.0,115.6933,115.7194,114.9877,115.0051,168210.0
2018-12-18 11:20:00,132.02,132.05,131.19,131.29,210736.0,114.9964,115.0226,114.2735,114.3606,210736.0
2018-12-18 11:30:00,131.28,131.59,131.08,131.19,352850.0,114.3518,114.6219,114.1776,114.2735,352850.0
2018-12-18 11:40:00,131.17,131.2,130.33,130.41,231356.0,114.256,114.2822,113.5243,113.594,231356.0
2018-12-18 11:50:00,130.42,130.49,129.67,129.68,262818.0,113.6027,113.6637,112.9494,112.9582,262818.0
2018-12-18 12:00:00,129.66,130.1,129.54,130.06,314729.0,112.9407,113.324,112.8362,113.2892,314729.0
2018-12-18 12:10:00,130.04,130.71,129.87,130.34,291800.0,113.2717,113.8553,113.1237,113.5331,291800.0
2018-12-18 12:20:00,130.31,130.68,130.09,130.23,117422.0,113.5069,113.8292,113.3153,113.4372,117422.0
2018-12-18 12:30:00,130.24,130.51,130.13,130.22,128796.0,113.4459,113.6811,113.3501,113.4285,128796.0
2018-12-18 12:40:00,130.26,130.42,130.09,130.32,156584.0,113.4634,113.6027,113.3153,113.5156,156584.0
2018-12-18 12:50:00,130.32,131.06,130.27,130.89,247792.0,113.5156,114.1602,113.4721,114.0121,247792.0
2018-12-18 13:00:00,130.89,131.28,130.83,131.15,120416.0,114.0121,114.3518,113.9599,114.2386,120416.0
2018-12-18 13:10:00,131.14,131.42,131.04,131.32,47950.0,114.2299,114.4738,114.1428,114.3867,47950.0
2018-12-18 13:20:00,131.31,131.75,131.15,131.21,189263.0,114.378,114.7612,114.2386,114.2909,189263.0
2018-12-18 13:30:00,131.21,131.25,131.0,131.0,31137.0,114.2909,114.3257,114.108,114.108,31137.0
2018-12-18 13:40:00,130.98,131.21,130.85,131.1,60608.0,114.0905,114.2909,113.9773,114.1951,60608.0
2018-12-18 13:50:00,131.07,131.13,130.03,130.18,115207.0,114.1689,114.2212,113.263,113.3937,115207.0
2018-12-18 14:00:00,130.17,130.41,129.76,129.96,287683.0,113.385,113.594,113.0278,113.2021,287683.0
2018-12-18 14:10:00,129.96,130.96,129.94,130.8,99476.0,113.2021,114.0731,113.1846,113.9337,99476.0
2018-12-18 14:20:00,130.76,131.03,130.6,130.87,40495.0,113.8989,114.1341,113.7595,113.9947,40495.0
2018-12-18 14:30:00,130.9,130.92,130.31,130.64,38471.0,114.0208,114.0383,113.5069,113.7944,38471.0
2018-12-18 14:40:00,130.66,130.73,129.89,130.21,50050.0,113.8118,113.8728,113.1411,113.4198,50050.0
2018-12-18 14:50:00,130.19,130.36,129.9,129.93,70043.0,113.4024,113.5505,113.1498,113.1759,70043.0
2018-12-18 15:00:00,129.93,129.97,129.4,129.63,129036.0,113.1759,113.2108,112.7143,112.9146,129036.0
2018-12-18 15:10:00,129.63,130.06,129.55,129.82,92447.0,112.9146,113.2892,112.8449,113.0801,92447.0
2018-12-18 15:20:00,129.81,130.07,129.61,129.78,104991.0,113.0714,113.2979,112.8972,113.0453,104991.0
2018-12-18 15:30:00,129.84,130.45,129.82,130.11,112511.0,113.0975,113.6289,113.0801,113.3327,112511.0
2018-12-18 15:40:00,130.09,130.78,130.03,130.74,174811.0,113.3153,113.9163,113.263,113.8815,174811.0
2018-12-18 15:50:00,130.74,130.84,130.0,130.0,318846.0,113.8815,113.9686,113.2369,113.2369,318846.0
2018-12-19 09:30:00,129.92,132.15,129.92,131.79,76765.0,113.1672,115.1097,113.1672,114.7961,76765.0
2018-12-19 09:40:00,131.95,132.63,131.75,131.77,61217.0,114.9355,115.5278,114.7612,114.7787,61217.0
2018-12-19 09:50:00,131.73,132.5,131.5,132.33,39132.0,114.7438,115.4145,114.5435,115.2665,39132.0
2018-12-19 10:00:00,132.3,132.44,131.95,132.05,34430.0,115.2403,115.3623,114.9355,115.0226,34430.0
2018-12-19 10:10:00,132.06,132.71,132.02,132.68,48531.0,115.0313,115.5975,114.9964,115.5713,48531.0
2018-12-19 10:20:00,132.71,133.01,132.64,132.99,36497.0,115.5975,115.8588,115.5365,115.8413,36497.0
2018-12-19 10:30:00,133.0,133.24,132.87,133.0,42841.0,115.8501,116.0591,115.7368,115.8501,42841.0
2018-12-19 10:40:00,133.03,133.2,132.55,133.05,40791.0,115.8762,116.0243,115.4581,115.8936,40791.0
2018-12-19 10:50:00,133.09,133.42,133.08,133.21,45418.0,115.9285,116.2159,115.9197,116.033,45418.0
2018-12-19 11:00:00,133.27,133.46,132.88,132.94,42446.0,116.0852,116.2507,115.7455,115.7978,42446.0
2018-12-19 11:10:00,132.91,133.02,132.55,132.66,28470.0,115.7717,115.8675,115.4581,115.5539,28470.0
2018-12-19 11:20:00,132.7,132.93,132.57,132.92,30007.0,115.5887,115.7891,115.4755,115.7804,30007.0
2018-12-19 11:30:00,132.92,132.97,132.77,132.95,19584.0,115.7804,115.8239,115.6497,115.8065,19584.0
2018-12-19 11:40:00,132.93,133.13,132.81,133.13,21639.0,115.7891,115.9633,115.6846,115.9633,21639.0
2018-12-19 11:50:00,133.11,133.46,133.11,133.27,26755.0,115.9459,116.2507,115.9459,116.0852,26755.0
2018-12-19 12:00:00,133.28,133.64,133.26,133.64,18082.0,116.094,116.4075,116.0765,116.4075,18082.0
2018-12-19 12:10:00,133.64,133.7,133.43,133.56,23791.0,116.4075,116.4598,116.2246,116.3378,23791.0
2018-12-19 12:20:00,133.57,133.89,133.5,133.69,20861.0,116.3466,116.6253,116.2856,116.4511,20861.0
2018-12-19 12:30:00,133.68,133.83,133.59,133.8,15590.0,116.4424,116.573,116.364,116.5469,15590.0
2018-12-19 12:40:00,133.82,133.85,133.68,133.72,19000.0,116.5643,116.5905,116.4424,116.4772,19000.0
2018-12-19 12:50:00,133.76,133.87,133.56,133.66,15231.0,116.5121,116.6079,116.3378,116.425,15231.0
2018-12-19 13:00:00,133.63,133.67,133.29,133.36,15964.0,116.3988,116.4337,116.1027,116.1636,15964.0
2018-12-19 13:10:00,133.33,133.39,133.14,133.27,18295.0,116.1375,116.1898,115.972,116.0852,18295.0
2018-12-19 13:20:00,133.25,133.33,132.87,132.88,17861.0,116.0678,116.1375,115.7368,115.7455,17861.0
2018-12-19 13:30:00,132.9,133.14,132.9,133.03,17367.0,115.763,115.972,115.763,115.8762,17367.0
2018-12-19 13:40:00,133.07,133.33,133.04,133.24,19665.0,115.911,116.1375,115.8849,116.0591,19665.0
2018-12-19 13:50:00,133.21,133.87,132.98,133.87,69072.0,116.033,116.6079,115.8326,116.6079,69072.0
2018-12-19 14:00:00,133.96,134.14,131.31,131.58,45023.0,116.6863,116.8431,114.378,114.6132,45023.0
2018-12-19 14:10:00,131.65,132.42,130.93,132.12,44557.0,114.6741,115.3448,114.047,115.0835,44557.0
2018-12-19 14:20:00,132.09,132.61,131.8,132.47,19630.0,115.0574,115.5103,114.8048,115.3884,19630.0
2018-12-19 14:30:00,132.48,132.77,132.14,132.62,38590.0,115.3971,115.6497,115.101,115.5191,38590.0
2018-12-19 14:40:00,132.6,132.6,131.14,131.63,81390.0,115.5016,115.5016,114.2299,114.6567,81390.0
2018-12-19 14:50:00,131.64,131.65,129.82,130.21,63126.0,114.6654,114.6741,113.0801,113.4198,63126.0
2018-12-19 15:00:00,130.17,130.18,128.85,130.13,106193.0,113.385,113.3937,112.2352,113.3501,106193.0
2018-12-19 15:10:00,130.1,130.74,129.7,130.04,72073.0,113.324,113.8815,112.9756,113.2717,72073.0
2018-12-19 15:20:00,130.12,130.72,129.56,129.83,63714.0,113.3414,113.8641,112.8536,113.0888,63714.0
2018-12-19 15:30:00,129.94,130.43,129.82,130.03,73564.0,113.1846,113.6114,113.0801,113.263,73564.0
2018-12-19 15:40:00,130.0,130.55,129.6,130.55,73774.0,113.2369,113.716,112.8885,113.716,73774.0
2018-12-19 15:50:00,130.5,130.91,130.32,130.32,225686.0,113.6724,114.0296,113.5156,113.5156,225686.0
2018-12-20 09:30:00,129.73,130.33,128.75,130.22,80138.0,113.0017,113.5243,112.1481,113.4285,80138.0
2018-12-20 09:40:00,130.1,130.12,129.03,129.38,46878.0,113.324,113.3414,112.392,112.6968,46878.0
2018-12-20 09:50:00,129.47,130.11,129.43,130.11,76904.0,112.7752,113.3327,112.7404,113.3327,76904.0
2018-12-20 10:00:00,130.11,130.87,129.88,130.71,34666.0,113.3327,113.9947,113.1324,113.8553,34666.0
2018-12-20 10:10:00,130.72,130.72,130.29,130.47,91465.0,113.8641,113.8641,113.4895,113.6463,91465.0
2018-12-20 10:20:00,130.47,130.83,130.18,130.18,111703.0,113.6463,113.9599,113.3937,113.3937,111703.0
2018-12-20 10:30:00,130.13,130.61,130.04,130.39,21671.0,113.3501,113.7682,113.2717,113.5766,21671.0
2018-12-20 10:40:00,130.41,131.11,130.28,130.55,39212.0,113.594,114.2038,113.4808,113.716,39212.0
2018-12-20 10:50:00,130.5,130.95,130.34,130.66,27127.0,113.6724,114.0644,113.5331,113.8118,27127.0
2018-12-20 11:00:00,130.67,130.88,130.23,130.38,36096.0,113.8205,114.0034,113.4372,113.5679,36096.0
2018-12-20 11:10:00,130.36,130.56,130.16,130.38,40035.0,113.5505,113.7247,113.3763,113.5679,40035.0
2018-12-20 11:20:00,130.34,130.36,129.83,130.0,92962.0,113.5331,113.5505,113.0888,113.2369,92962.0
2018-12-20 11:30:00,129.97,130.05,129.55,129.79,47518.0,113.2108,113.2804,112.8449,113.054,47518.0
2018-12-20 11:40:00,129.87,130.06,129.44,129.5,52676.0,113.1237,113.2892,112.7491,112.8014,52676.0
2018-12-20 11:50:00,129.45,130.34,129.3,129.87,76112.0,112.7578,113.5331,112.6272,113.1237,76112.0
2018-12-20 12:00:00,129.92,130.1,129.71,129.78,47711.0,113.1672,113.324,112.9843,113.0453,47711.0
2018-12-20 12:10:00,129.81,130.12,129.43,129.92,30292.0,113.0714,113.3414,112.7404,113.1672,30292.0
2018-12-20 12:20:00,129.99,130.87,129.85,130.8,37502.0,113.2282,113.9947,113.1062,113.9337,37502.0
2018-12-20 12:30:00,130.76,130.93,130.25,130.34,32593.0,113.8989,114.047,113.4547,113.5331,32593.0
2018-12-20 12:40:00,130.27,130.36,129.93,130.11,30629.0,113.4721,113.5505,113.1759,113.3327,30629.0
2018-12-20 12:50:00,130.13,130.37,129.81,130.37,26020.0,113.3501,113.5592,113.0714,113.5592,26020.0
2018-12-20 13:00:00,130.39,130.39,129.87,129.89,22855.0,113.5766,113.5766,113.1237,113.1411,22855.0
2018-12-20 13:10:00,129.83,130.5,129.7,130.32,21555.0,113.0888,113.6724,112.9756,113.5156,21555.0
2018-12-20 13:20:00,130.27,130.45,129.96,130.19,19583.0,113.4721,113.6289,113.2021,113.4024,19583.0
2018-12-20 13:30:00,130.12,130.19,129.82,130.06,20058.0,113.3414,113.4024,113.0801,113.2892,20058.0
2018-12-20 13:40:00,130.04,130.19,129.63,130.09,34648.0,113.2717,113.4024,112.9146,113.3153,34648.0
2018-12-20 13:50:00,130.05,130.06,129.63,129.66,30744.0,113.2804,113.2892,112.9146,112.9407,30744.0
2018-12-20 14:00:00,129.69,129.77,128.73,128.95,47674.0,112.9669,113.0366,112.1307,112.3223,47674.0
2018-12-20 14:10:00,128.91,128.91,128.25,128.27,51139.0,112.2874,112.2874,111.7126,111.73,51139.0
2018-12-20 14:20:00,128.27,129.71,128.26,129.63,53302.0,111.73,112.9843,111.7213,112.9146,53302.0
2018-12-20 14:30:00,129.63,130.18,129.44,129.61,28691.0,112.9146,113.3937,112.7491,112.8972,28691.0
2018-12-20 14:40:00,129.65,130.99,129.65,130.89,45881.0,112.932,114.0992,112.932,114.0121,45881.0
2018-12-20 14:50:00,130.89,130.89,129.85,130.13,37403.0,114.0121,114.0121,113.1062,113.3501,37403.0
2018-12-20 15:00:00,130.17,130.45,129.9,130.41,89686.0,113.385,113.6289,113.1498,113.594,89686.0
2018-12-20 15:10:00,130.41,131.13,130.22,130.36,123704.0,113.594,114.2212,113.4285,113.5505,123704.0
2018-12-20 15:20:00,130.33,131.02,130.24,130.34,41611.0,113.5243,114.1254,113.4459,113.5331,41611.0
2018-12-20 15:30:00,130.34,131.03,130.32,130.89,82874.0,113.5331,114.1341,113.5156,114.0121,82874.0
2018-12-20 15:40:00,130.88,131.12,129.98,130.19,101909.0,114.0034,114.2125,113.2195,113.4024,101909.0
2018-12-20 15:50:00,130.19,130.35,129.77,130.31,267807.0,113.4024,113.5418,113.0366,113.5069,267807.0
2018-12-21 09:30:00,130.6,131.33,129.45,130.59,715717.0,113.7595,114.3954,112.7578,113.7508,715717.0
2018-12-21 09:40:00,130.72,130.91,130.33,130.69,35761.0,113.8641,114.0296,113.5243,113.8379,35761.0
2018-12-21 09:50:00,130.69,130.81,130.34,130.48,25840.0,113.8379,113.9424,113.5331,113.655,25840.0
2018-12-21 10:00:00,130.45,130.55,129.73,129.93,31249.0,113.6289,113.716,113.0017,113.1759,31249.0
2018-12-21 10:10:00,129.92,131.96,129.92,131.41,51863.0,113.1672,114.9442,113.1672,114.4651,51863.0
2018-12-21 10:20:00,131.4,131.58,130.6,130.93,27206.0,114.4564,114.6132,113.7595,114.047,27206.0
2018-12-21 10:30:00,130.83,131.39,130.77,131.0,23237.0,113.9599,114.4477,113.9076,114.108,23237.0
2018-12-21 10:40:00,131.01,131.07,130.56,130.59,31692.0,114.1167,114.1689,113.7247,113.7508,31692.0
2018-12-21 10:50:00,130.62,130.82,130.02,130.21,26476.0,113.7769,113.9512,113.2543,113.4198,26476.0
2018-12-21 11:00:00,130.27,130.27,128.98,128.98,32539.0,113.4721,113.4721,112.3484,112.3484,32539.0
2018-12-21 11:10:00,128.88,129.9,128.88,129.9,20571.0,112.2613,113.1498,112.2613,113.1498,20571.0
2018-12-21 11:20:00,129.84,130.24,129.64,130.24,22131.0,113.0975,113.4459,112.9233,113.4459,22131.0
2018-12-21 11:30:00,130.18,130.28,129.67,129.73,18086.0,113.3937,113.4808,112.9494,113.0017,18086.0
2018-12-21 11:40:00,129.63,129.9,129.29,129.42,16668.0,112.9146,113.1498,112.6184,112.7317,16668.0
2018-12-21 11:50:00,129.41,129.91,129.32,129.43,18252.0,112.723,113.1585,112.6446,112.7404,18252.0
2018-12-21 12:00:00,129.37,129.43,128.81,128.91,35811.0,112.6881,112.7404,112.2003,112.2874,35811.0
2018-12-21 12:10:00,128.91,129.01,128.38,128.45,21627.0,112.2874,112.3746,111.8258,111.8868,21627.0
2018-12-21 12:20:00,128.4,128.49,127.83,127.97,26880.0,111.8432,111.9216,111.3467,111.4687,26880.0
2018-12-21 12:30:00,127.96,128.38,127.23,128.33,36762.0,111.4599,111.8258,110.8241,111.7822,36762.0
2018-12-21 12:40:00,128.33,128.64,128.09,128.19,36319.0,111.7822,112.0523,111.5732,111.6603,36319.0
2018-12-21 12:50:00,128.14,128.19,127.13,127.49,61647.0,111.6167,111.6603,110.737,111.0506,61647.0
2018-12-21 13:00:00,127.43,127.75,127.08,127.4,41249.0,110.9983,111.277,110.6934,110.9722,41249.0
2018-12-21 13:10:00,127.36,127.63,127.23,127.48,28656.0,110.9373,111.1725,110.8241,111.0418,28656.0
2018-12-21 13:20:00,127.55,127.99,127.4,127.65,20025.0,111.1028,111.4861,110.9722,111.1899,20025.0
2018-12-21 13:30:00,127.66,128.12,127.53,128.07,29691.0,111.1986,111.5993,111.0854,111.5558,29691.0
2018-12-21 13:40:00,128.1,128.47,127.83,127.83,26675.0,111.5819,111.9042,111.3467,111.3467,26675.0
2018-12-21 13:50:00,127.83,127.94,127.36,127.51,17399.0,111.3467,111.4425,110.9373,111.068,17399.0
2018-12-21 14:00:00,127.43,127.71,127.22,127.45,18477.0,110.9983,111.2422,110.8154,111.0157,18477.0
2018-12-21 14:10:00,127.43,127.51,126.92,127.15,33016.0,110.9983,111.068,110.5541,110.7544,33016.0
2018-12-21 14:20:00,127.15,127.43,126.88,127.05,21013.0,110.7544,110.9983,110.5192,110.6673,21013.0
2018-12-21 14:30:00,127.04,127.17,126.86,127.08,18893.0,110.6586,110.7718,110.5018,110.6934,18893.0
2018-12-21 14:40:00,127.08,127.15,126.71,127.03,27362.0,110.6934,110.7544,110.3711,110.6499,27362.0
2018-12-21 14:50:00,127.02,127.52,126.83,127.13,23105.0,110.6412,111.0767,110.4757,110.737,23105.0
2018-12-21 15:00:00,127.13,127.36,126.98,127.17,24414.0,110.737,110.9373,110.6063,110.7718,24414.0
2018-12-21 15:10:00,127.12,127.14,126.17,126.27,39672.0,110.7283,110.7457,109.9008,109.9879,39672.0
2018-12-21 15:20:00,126.3,126.52,125.84,125.86,45553.0,110.014,110.2056,109.6133,109.6307,45553.0
2018-12-21 15:30:00,125.86,126.2,125.26,125.31,82657.0,109.6307,109.9269,109.1081,109.1517,82657.0
2018-12-21 15:40:00,125.28,126.06,125.27,125.72,179695.0,109.1255,109.8049,109.1168,109.5088,179695.0
2018-12-21 15:50:00,125.72,125.96,125.17,125.17,338617.0,109.5088,109.7178,109.0297,109.0297,338617.0
2018-12-24 09:30:00,125.11,125.59,124.58,125.37,80951.0,108.9774,109.3956,108.5158,109.2039,80951.0
2018-12-24 09:40:00,125.37,125.41,124.57,125.0,54506.0,109.2039,109.2388,108.5071,108.8816,54506.0
2018-12-24 09:50:00,124.92,125.28,124.37,124.56,69499.0,108.8119,109.1255,108.3329,108.4984,69499.0
2018-12-24 10:00:00,124.59,124.74,123.55,123.89,41808.0,108.5245,108.6552,107.6186,107.9148,41808.0
2018-12-24 10:10:00,123.83,124.62,123.83,124.5,37294.0,107.8625,108.5506,107.8625,108.4461,37294.0
2018-12-24 10:20:00,124.42,124.73,124.17,124.61,20251.0,108.3764,108.6464,108.1587,108.5419,20251.0
2018-12-24 10:30:00,124.67,125.48,124.67,125.24,29140.0,108.5942,109.2997,108.5942,109.0907,29140.0
2018-12-24 10:40:00,125.37,126.25,125.27,125.51,35402.0,109.2039,109.9704,109.1168,109.3259,35402.0
2018-12-24 10:50:00,125.52,125.52,124.96,125.27,18837.0,109.3346,109.3346,108.8468,109.1168,18837.0
2018-12-24 11:00:00,125.34,125.5,124.16,124.21,32280.0,109.1778,109.3172,108.1499,108.1935,32280.0
2018-12-24 11:10:00,124.27,124.31,123.82,124.18,21440.0,108.2458,108.2806,107.8538,108.1674,21440.0
2018-12-24 11:20:00,124.08,124.28,123.65,123.79,15991.0,108.0803,108.2545,107.7057,107.8277,15991.0
2018-12-24 11:30:00,123.81,124.21,123.56,123.8,26248.0,107.8451,108.1935,107.6273,107.8364,26248.0
2018-12-24 11:40:00,123.99,124.15,123.09,123.09,24512.0,108.0019,108.1412,107.2179,107.2179,24512.0
2018-12-24 11:50:00,123.08,123.6,123.03,123.22,17385.0,107.2092,107.6622,107.1657,107.3312,17385.0
2018-12-24 12:00:00,123.29,123.65,123.19,123.25,20175.0,107.3921,107.7057,107.305,107.3573,20175.0
2018-12-24 12:10:00,123.2,123.43,122.91,123.19,24769.0,107.3137,107.5141,107.0611,107.305,24769.0
2018-12-24 12:20:00,123.17,123.57,122.87,123.32,31408.0,107.2876,107.636,107.0263,107.4183,31408.0
2018-12-24 12:30:00,123.32,123.62,123.1,123.34,41370.0,107.4183,107.6796,107.2266,107.4357,41370.0
2018-12-24 12:40:00,123.27,123.35,122.68,122.97,37641.0,107.3747,107.4444,106.8608,107.1134,37641.0
2018-12-24 12:50:00,122.94,123.02,121.83,121.92,163827.0,107.0873,107.1569,106.1204,106.1988,163827.0
2018-12-26 09:30:00,123.28,124.21,123.22,124.07,58822.0,107.3834,108.1935,107.3312,108.0716,58822.0
2018-12-26 09:40:00,124.04,124.04,123.3,123.71,16928.0,108.0454,108.0454,107.4008,107.758,16928.0
2018-12-26 09:50:00,123.81,123.83,122.92,122.95,27665.0,107.8451,107.8625,107.0698,107.096,27665.0
2018-12-26 10:00:00,122.93,123.29,122.47,122.87,26020.0,107.0786,107.3921,106.6779,107.0263,26020.0
2018-12-26 10:10:00,122.93,122.93,121.85,121.94,55841.0,107.0786,107.0786,106.1378,106.2162,55841.0
2018-12-26 10:20:00,122.0,122.72,122.0,122.42,17721.0,106.2685,106.8956,106.2685,106.6343,17721.0
2018-12-26 10:30:00,122.43,122.58,122.0,122.11,22217.0,106.643,106.7737,106.2685,106.3643,22217.0
2018-12-26 10:40:00,122.16,122.36,121.92,122.23,23203.0,106.4078,106.5821,106.1988,106.4688,23203.0
2018-12-26 10:50:00,122.37,122.45,121.4,121.57,18076.0,106.5908,106.6604,105.7458,105.8939,18076.0
2018-12-26 11:00:00,121.75,122.49,121.62,122.17,16463.0,106.0507,106.6953,105.9375,106.4166,16463.0
2018-12-26 11:10:00,122.3,122.77,122.13,122.74,22931.0,106.5298,106.9392,106.3817,106.9131,22931.0
2018-12-26 11:20:00,122.71,122.73,122.35,122.57,30963.0,106.8869,106.9043,106.5733,106.765,30963.0
2018-12-26 11:30:00,122.64,122.69,122.07,122.42,41152.0,106.8259,106.8695,106.3294,106.6343,41152.0
2018-12-26 11:40:00,122.45,123.03,122.45,123.01,32350.0,106.6604,107.1657,106.6604,107.1482,32350.0
2018-12-26 11:50:00,122.97,123.34,122.71,123.3,45231.0,107.1134,107.4357,106.8869,107.4008,45231.0
2018-12-26 12:00:00,123.41,123.98,123.37,123.9,47346.0,107.4967,107.9932,107.4618,107.9235,47346.0
2018-12-26 12:10:00,123.93,124.5,123.82,123.98,21759.0,107.9496,108.4461,107.8538,107.9932,21759.0
2018-12-26 12:20:00,124.08,124.23,123.73,123.87,16845.0,108.0803,108.2109,107.7754,107.8973,16845.0
2018-12-26 12:30:00,123.87,124.18,123.7,124.04,20911.0,107.8973,108.1674,107.7493,108.0454,20911.0
2018-12-26 12:40:00,124.09,124.46,123.97,124.25,13354.0,108.089,108.4113,107.9844,108.2283,13354.0
2018-12-26 12:50:00,124.26,124.6,124.18,124.43,15424.0,108.2371,108.5332,108.1674,108.3851,15424.0
2018-12-26 13:00:00,124.4,124.48,123.62,123.71,21789.0,108.359,108.4287,107.6796,107.758,21789.0
2018-12-26 13:10:00,123.68,123.73,123.08,123.14,26881.0,107.7318,107.7754,107.2092,107.2615,26881.0
2018-12-26 13:20:00,123.08,123.61,123.05,123.45,17379.0,107.2092,107.6709,107.1831,107.5315,17379.0
2018-12-26 13:30:00,123.49,123.85,123.45,123.83,16249.0,107.5663,107.8799,107.5315,107.8625,16249.0
2018-12-26 13:40:00,123.92,124.45,123.92,124.34,17461.0,107.9409,108.4026,107.9409,108.3067,17461.0
2018-12-26 13:50:00,124.33,124.97,124.29,124.87,19539.0,108.298,108.8555,108.2632,108.7684,19539.0
2018-12-26 14:00:00,124.96,124.97,124.52,124.72,18137.0,108.8468,108.8555,108.4635,108.6377,18137.0
2018-12-26 14:10:00,124.71,124.85,124.16,124.26,25871.0,108.629,108.751,108.1499,108.2371,25871.0
2018-12-26 14:20:00,124.27,124.38,124.03,124.31,16355.0,108.2458,108.3416,108.0367,108.2806,16355.0
2018-12-26 14:30:00,124.33,124.77,124.31,124.72,15411.0,108.298,108.6813,108.2806,108.6377,15411.0
2018-12-26 14:40:00,124.74,124.81,124.23,124.28,51717.0,108.6552,108.7161,108.2109,108.2545,51717.0
2018-12-26 14:50:00,124.3,125.0,124.3,124.93,30326.0,108.2719,108.8816,108.2719,108.8207,30326.0
2018-12-26 15:00:00,124.92,125.26,124.77,125.09,24484.0,108.8119,109.1081,108.6813,108.96,24484.0
2018-12-26 15:10:00,125.14,125.64,125.09,125.27,46859.0,109.0036,109.4391,108.96,109.1168,46859.0
2018-12-26 15:20:00,125.26,125.84,125.26,125.77,39810.0,109.1081,109.6133,109.1081,109.5523,39810.0
2018-12-26 15:30:00,125.78,126.32,125.69,126.28,59087.0,109.5611,110.0314,109.4827,109.9966,59087.0
2018-12-26 15:40:00,126.29,127.0,126.15,126.65,78533.0,110.0053,110.6237,109.8833,110.3189,78533.0
2018-12-26 15:50:00,126.61,127.78,126.57,127.77,313969.0,110.284,111.3032,110.2492,111.2944,313969.0
2018-12-27 09:30:00,125.57,126.63,125.13,126.27,54156.0,109.3781,110.3014,108.9949,109.9879,54156.0
2018-12-27 09:40:00,126.33,126.42,125.13,125.27,28798.0,110.0401,110.1185,108.9949,109.1168,28798.0
2018-12-27 09:50:00,125.27,125.86,125.02,125.57,29883.0,109.1168,109.6307,108.8991,109.3781,29883.0
2018-12-27 10:00:00,125.51,126.42,125.41,125.53,30872.0,109.3259,110.1185,109.2388,109.3433,30872.0
2018-12-27 10:10:00,125.65,125.74,124.79,124.82,21376.0,109.4478,109.5262,108.6987,108.7248,21376.0
2018-12-27 10:20:00,124.79,125.03,124.53,124.65,15916.0,108.6987,108.9078,108.4722,108.5768,15916.0
2018-12-27 10:30:00,124.75,125.64,124.47,125.45,36630.0,108.6639,109.4391,108.42,109.2736,36630.0
2018-12-27 10:40:00,125.48,126.18,125.37,126.1,18280.0,109.2997,109.9095,109.2039,109.8398,18280.0
2018-12-27 10:50:00,125.95,126.07,125.54,125.7,20145.0,109.7091,109.8137,109.352,109.4914,20145.0
2018-12-27 11:00:00,125.69,125.75,125.44,125.72,23818.0,109.4827,109.5349,109.2649,109.5088,23818.0
2018-12-27 11:10:00,125.63,125.91,125.4,125.91,21836.0,109.4304,109.6743,109.2301,109.6743,21836.0
2018-12-27 11:20:00,125.8,126.34,125.76,126.12,13428.0,109.5785,110.0488,109.5436,109.8572,13428.0
2018-12-27 11:30:00,126.19,126.61,126.15,126.4,31965.0,109.9182,110.284,109.8833,110.1011,31965.0
2018-12-27 11:40:00,126.31,126.31,125.83,126.01,37333.0,110.0227,110.0227,109.6046,109.7614,37333.0
2018-12-27 11:50:00,125.98,126.83,125.95,126.75,22499.0,109.7353,110.4757,109.7091,110.406,22499.0
2018-12-27 12:00:00,126.7,126.77,126.19,126.39,21996.0,110.3624,110.4234,109.9182,110.0924,21996.0
2018-12-27 12:10:00,126.44,126.85,126.25,126.76,10948.0,110.1359,110.4931,109.9704,110.4147,10948.0
2018-12-27 12:20:00,126.71,126.78,125.76,126.04,33222.0,110.3711,110.4321,109.5436,109.7875,33222.0
2018-12-27 12:30:00,125.96,126.31,125.84,126.21,12693.0,109.7178,110.0227,109.6133,109.9356,12693.0
2018-12-27 12:40:00,126.18,126.26,125.81,126.09,17779.0,109.9095,109.9792,109.5872,109.8311,17779.0
2018-12-27 12:50:00,125.97,126.49,125.89,126.35,11895.0,109.7266,110.1795,109.6569,110.0576,11895.0
2018-12-27 13:00:00,126.33,126.5,126.11,126.39,18727.0,110.0401,110.1882,109.8485,110.0924,18727.0
2018-12-27 13:10:00,126.39,126.52,126.14,126.2,20246.0,110.0924,110.2056,109.8746,109.9269,20246.0
2018-12-27 13:20:00,126.2,126.48,125.92,125.97,14665.0,109.9269,110.1708,109.683,109.7266,14665.0
2018-12-27 13:30:00,125.95,126.11,125.84,125.92,15314.0,109.7091,109.8485,109.6133,109.683,15314.0
2018-12-27 13:40:00,125.88,125.88,125.18,125.19,17350.0,109.6482,109.6482,109.0384,109.0471,17350.0
2018-12-27 13:50:00,125.23,125.24,124.87,125.17,12431.0,109.082,109.0907,108.7684,109.0297,12431.0
2018-12-27 14:00:00,125.16,125.32,124.86,124.86,18998.0,109.021,109.1604,108.7597,108.7597,18998.0
2018-12-27 14:10:00,124.82,125.04,124.64,124.74,18859.0,108.7248,108.9165,108.5681,108.6552,18859.0
2018-12-27 14:20:00,124.72,125.19,124.72,125.18,21366.0,108.6377,109.0471,108.6377,109.0384,21366.0
2018-12-27 14:30:00,125.17,125.17,124.7,125.09,20156.0,109.0297,109.0297,108.6203,108.96,20156.0
2018-12-27 14:40:00,125.19,125.96,125.17,125.58,21590.0,109.0471,109.7178,109.0297,109.3868,21590.0
2018-12-27 14:50:00,125.56,126.33,125.51,126.22,23707.0,109.3694,110.0401,109.3259,109.9443,23707.0
2018-12-27 15:00:00,126.17,126.26,125.72,126.02,20372.0,109.9008,109.9792,109.5088,109.7701,20372.0
2018-12-27 15:10:00,126.0,126.7,125.8,126.59,34121.0,109.7527,110.3624,109.5785,110.2666,34121.0
2018-12-27 15:20:00,126.62,127.98,126.62,127.82,53709.0,110.2927,111.4774,110.2927,111.338,53709.0
2018-12-27 15:30:00,127.88,128.65,127.61,128.5,93609.0,111.3903,112.061,111.1551,111.9303,93609.0
2018-12-27 15:40:00,128.54,129.48,128.52,128.97,101109.0,111.9652,112.7839,111.9477,112.3397,101109.0
2018-12-27 15:50:00,128.95,129.76,128.28,129.75,242975.0,112.3223,113.0278,111.7387,113.0191,242975.0
2018-12-28 09:30:00,130.09,130.83,129.74,130.08,65609.0,113.3153,113.9599,113.0104,113.3066,65609.0
2018-12-28 09:40:00,130.05,130.37,129.77,129.78,24451.0,113.2804,113.5592,113.0366,113.0453,24451.0
2018-12-28 09:50:00,129.78,129.86,129.22,129.45,26009.0,113.0453,113.1149,112.5575,112.7578,26009.0
2018-12-28 10:00:00,129.43,129.54,128.83,128.83,27646.0,112.7404,112.8362,112.2178,112.2178,27646.0
2018-12-28 10:10:00,128.81,129.17,128.49,128.92,12228.0,112.2003,112.5139,111.9216,112.2962,12228.0
2018-12-28 10:20:00,128.83,129.29,128.18,128.47,19654.0,112.2178,112.6184,111.6516,111.9042,19654.0
2018-12-28 10:30:00,128.4,128.55,127.76,128.06,21207.0,111.8432,111.9739,111.2857,111.5471,21207.0
2018-12-28 10:40:00,128.05,128.62,127.94,128.52,16644.0,111.5383,112.0348,111.4425,111.9477,16644.0
2018-12-28 10:50:00,128.65,129.1,128.35,128.41,20842.0,112.061,112.4529,111.7997,111.8519,20842.0
2018-12-28 11:00:00,128.46,128.61,128.09,128.51,22247.0,111.8955,112.0261,111.5732,111.939,22247.0
2018-12-28 11:10:00,128.5,128.88,128.34,128.36,18947.0,111.9303,112.2613,111.7909,111.8084,18947.0
2018-12-28 11:20:00,128.46,128.68,128.24,128.61,17315.0,111.8955,112.0871,111.7038,112.0261,17315.0
2018-12-28 11:30:00,128.59,129.15,128.47,129.04,13632.0,112.0087,112.4965,111.9042,112.4007,13632.0
2018-12-28 11:40:00,129.0,129.19,128.68,128.81,11146.0,112.3658,112.5313,112.0871,112.2003,11146.0
2018-12-28 11:50:00,128.79,129.16,128.64,129.01,23487.0,112.1829,112.5052,112.0523,112.3746,23487.0
2018-12-28 12:00:00,129.09,129.53,129.04,129.34,12399.0,112.4442,112.8275,112.4007,112.662,12399.0
2018-12-28 12:10:00,129.32,129.34,128.67,128.75,11445.0,112.6446,112.662,112.0784,112.1481,11445.0
2018-12-28 12:20:00,128.78,129.18,128.77,129.12,12329.0,112.1742,112.5226,112.1655,112.4704,12329.0
2018-12-28 12:30:00,129.19,129.43,129.16,129.41,10940.0,112.5313,112.7404,112.5052,112.723,10940.0
2018-12-28 12:40:00,129.43,129.64,129.12,129.18,14934.0,112.7404,112.9233,112.4704,112.5226,14934.0
2018-12-28 12:50:00,129.21,129.47,128.95,129.12,17803.0,112.5488,112.7752,112.3223,112.4704,17803.0
2018-12-28 13:00:00,129.06,129.25,128.95,129.25,6907.0,112.4181,112.5836,112.3223,112.5836,6907.0
2018-12-28 13:10:00,129.38,129.62,129.18,129.2,11323.0,112.6968,112.9059,112.5226,112.5401,11323.0
2018-12-28 13:20:00,129.21,129.23,128.87,129.12,21082.0,112.5488,112.5662,112.2526,112.4704,21082.0
2018-12-28 13:30:00,129.12,129.23,128.77,129.13,22296.0,112.4704,112.5662,112.1655,112.4791,22296.0
2018-12-28 13:40:00,129.1,129.49,129.04,129.47,18655.0,112.4529,112.7927,112.4007,112.7752,18655.0
2018-12-28 13:50:00,129.59,129.73,129.39,129.51,12343.0,112.8798,113.0017,112.7056,112.8101,12343.0
2018-12-28 14:00:00,129.47,130.21,129.47,130.0,20851.0,112.7752,113.4198,112.7752,113.2369,20851.0
2018-12-28 14:10:00,130.09,130.49,129.84,130.21,18497.0,113.3153,113.6637,113.0975,113.4198,18497.0
2018-12-28 14:20:00,130.15,130.34,129.96,130.09,16986.0,113.3676,113.5331,113.2021,113.3153,16986.0
2018-12-28 14:30:00,130.14,130.66,130.08,130.62,31553.0,113.3588,113.8118,113.3066,113.7769,31553.0
2018-12-28 14:40:00,130.72,130.96,130.51,130.9,22401.0,113.8641,114.0731,113.6811,114.0208,22401.0
2018-12-28 14:50:00,130.82,131.26,130.78,131.08,35150.0,113.9512,114.3344,113.9163,114.1776,35150.0
2018-12-28 15:00:00,131.07,131.24,130.25,130.49,82475.0,114.1689,114.317,113.4547,113.6637,82475.0
2018-12-28 15:10:00,130.46,130.71,130.07,130.12,44165.0,113.6376,113.8553,113.2979,113.3414,44165.0
2018-12-28 15:20:00,130.06,130.1,129.11,129.37,49378.0,113.2892,113.324,112.4617,112.6881,49378.0
2018-12-28 15:30:00,129.39,129.54,128.95,128.98,47430.0,112.7056,112.8362,112.3223,112.3484,47430.0
2018-12-28 15:40:00,128.92,129.11,128.56,129.04,48492.0,112.2962,112.4617,111.9826,112.4007,48492.0
2018-12-28 15:50:00,129.01,129.48,128.67,129.23,138139.0,112.3746,112.7839,112.0784,112.5662,138139.0
2018-12-31 09:30:00,130.14,130.61,129.8,130.17,54909.0,113.3588,113.7682,113.0627,113.385,54909.0
2018-12-31 09:40:00,130.18,130.48,130.02,130.2,25996.0,113.3937,113.655,113.2543,113.4111,25996.0
2018-12-31 09:50:00,130.18,130.32,129.82,130.23,24452.0,113.3937,113.5156,113.0801,113.4372,24452.0
2018-12-31 10:00:00,130.31,130.79,130.23,130.65,26095.0,113.5069,113.925,113.4372,113.8031,26095.0
2018-12-31 10:10:00,130.61,130.91,130.44,130.53,17695.0,113.7682,114.0296,113.6202,113.6986,17695.0
2018-12-31 10:20:00,130.52,130.59,130.18,130.38,28783.0,113.6898,113.7508,113.3937,113.5679,28783.0
2018-12-31 10:30:00,130.38,130.39,129.93,130.17,23054.0,113.5679,113.5766,113.1759,113.385,23054.0
2018-12-31 10:40:00,130.12,130.37,129.94,130.37,30850.0,113.3414,113.5592,113.1846,113.5592,30850.0
2018-12-31 10:50:00,130.29,130.34,129.65,129.8,22377.0,113.4895,113.5331,112.932,113.0627,22377.0
2018-12-31 11:00:00,129.84,130.29,129.74,130.17,17910.0,113.0975,113.4895,113.0104,113.385,17910.0
2018-12-31 11:10:00,130.11,130.12,129.77,129.9,15609.0,113.3327,113.3414,113.0366,113.1498,15609.0
2018-12-31 11:20:00,129.89,130.02,129.55,129.89,17729.0,113.1411,113.2543,112.8449,113.1411,17729.0
2018-12-31 11:30:00,130.02,130.02,129.35,129.68,13725.0,113.2543,113.2543,112.6707,112.9582,13725.0
2018-12-31 11:40:00,129.65,129.99,129.45,129.94,16710.0,112.932,113.2282,112.7578,113.1846,16710.0
2018-12-31 11:50:00,129.97,130.12,129.74,129.97,14102.0,113.2108,113.3414,113.0104,113.2108,14102.0
2018-12-31 12:00:00,130.0,130.0,129.66,129.93,12717.0,113.2369,113.2369,112.9407,113.1759,12717.0
2018-12-31 12:10:00,129.9,129.96,129.63,129.77,18459.0,113.1498,113.2021,112.9146,113.0366,18459.0
2018-12-31 12:20:00,129.85,130.23,129.85,130.12,17734.0,113.1062,113.4372,113.1062,113.3414,17734.0
2018-12-31 12:30:00,130.21,130.3,130.05,130.29,10247.0,113.4198,113.4982,113.2804,113.4895,10247.0
2018-12-31 12:40:00,130.29,130.31,129.99,130.26,13383.0,113.4895,113.5069,113.2282,113.4634,13383.0
2018-12-31 12:50:00,130.25,130.52,130.1,130.52,17172.0,113.4547,113.6898,113.324,113.6898,17172.0
2018-12-31 13:00:00,130.57,130.68,130.39,130.67,14475.0,113.7334,113.8292,113.5766,113.8205,14475.0
2018-12-31 13:10:00,130.63,130.84,130.53,130.78,15490.0,113.7857,113.9686,113.6986,113.9163,15490.0
2018-12-31 13:20:00,130.78,130.99,130.75,130.91,15502.0,113.9163,114.0992,113.8902,114.0296,15502.0
2018-12-31 13:30:00,130.91,130.98,130.77,130.84,17746.0,114.0296,114.0905,113.9076,113.9686,17746.0
2018-12-31 13:40:00,130.82,130.86,130.48,130.52,10337.0,113.9512,113.986,113.655,113.6898,10337.0
2018-12-31 13:50:00,130.55,130.65,130.34,130.43,21245.0,113.716,113.8031,113.5331,113.6114,21245.0
2018-12-31 14:00:00,130.41,130.44,130.05,130.44,19195.0,113.594,113.6202,113.2804,113.6202,19195.0
2018-12-31 14:10:00,130.38,130.48,130.12,130.42,24840.0,113.5679,113.655,113.3414,113.6027,24840.0
2018-12-31 14:20:00,130.41,130.43,129.86,129.92,23050.0,113.594,113.6114,113.1149,113.1672,23050.0
2018-12-31 14:30:00,129.92,130.02,129.74,129.93,17877.0,113.1672,113.2543,113.0104,113.1759,17877.0
2018-12-31 14:40:00,129.87,130.36,129.87,130.28,15316.0,113.1237,113.5505,113.1237,113.4808,15316.0
2018-12-31 14:50:00,130.28,130.61,130.27,130.3,21029.0,113.4808,113.7682,113.4721,113.4982,21029.0
2018-12-31 15:00:00,130.27,130.59,130.27,130.4,35967.0,113.4721,113.7508,113.4721,113.5853,35967.0
2018-12-31 15:10:00,130.33,130.71,130.27,130.71,39066.0,113.5243,113.8553,113.4721,113.8553,39066.0
2018-12-31 15:20:00,130.7,130.81,130.51,130.53,47126.0,113.8466,113.9424,113.6811,113.6986,47126.0
2018-12-31 15:30:00,130.53,130.77,130.5,130.58,35598.0,113.6986,113.9076,113.6724,113.7421,35598.0
2018-12-31 15:40:00,130.57,130.87,130.51,130.59,63179.0,113.7334,113.9947,113.6811,113.7508,63179.0
2018-12-31 15:50:00,130.59,131.18,130.29,131.18,220870.0,113.7508,114.2647,113.4895,114.2647,220870.0
2019-01-02 09:30:00,129.16,129.7,128.62,129.43,73278.0,112.5052,112.9756,112.0348,112.7404,73278.0
2019-01-02 09:40:00,129.33,130.11,129.2,129.94,49082.0,112.6533,113.3327,112.5401,113.1846,49082.0
2019-01-02 09:50:00,129.96,130.0,129.26,129.69,43273.0,113.2021,113.2369,112.5923,112.9669,43273.0
2019-01-02 10:00:00,129.68,130.16,129.22,130.04,39347.0,112.9582,113.3763,112.5575,113.2717,39347.0
2019-01-02 10:10:00,130.05,130.2,129.51,129.57,36662.0,113.2804,113.4111,112.8101,112.8623,36662.0
2019-01-02 10:20:00,129.6,129.66,128.85,128.87,30629.0,112.8885,112.9407,112.2352,112.2526,30629.0
2019-01-02 10:30:00,128.84,128.97,128.61,128.93,24443.0,112.2265,112.3397,112.0261,112.3049,24443.0
2019-01-02 10:40:00,129.0,129.39,128.84,128.84,24012.0,112.3658,112.7056,112.2265,112.2265,24012.0
2019-01-02 10:50:00,128.79,129.23,128.7,129.05,24787.0,112.1829,112.5662,112.1045,112.4094,24787.0
2019-01-02 11:00:00,129.06,129.35,128.84,129.14,19493.0,112.4181,112.6707,112.2265,112.4878,19493.0
2019-01-02 11:10:00,129.14,129.85,129.14,129.85,19227.0,112.4878,113.1062,112.4878,113.1062,19227.0
2019-01-02 11:20:00,129.96,129.99,129.48,129.6,34207.0,113.2021,113.2282,112.7839,112.8885,34207.0
2019-01-02 11:30:00,129.65,129.75,129.29,129.4,17884.0,112.932,113.0191,112.6184,112.7143,17884.0
2019-01-02 11:40:00,129.45,129.9,129.42,129.89,19652.0,112.7578,113.1498,112.7317,113.1411,19652.0
2019-01-02 11:50:00,129.87,129.87,129.21,129.21,13221.0,113.1237,113.1237,112.5488,112.5488,13221.0
2019-01-02 12:00:00,129.22,129.45,129.14,129.3,18589.0,112.5575,112.7578,112.4878,112.6272,18589.0
2019-01-02 12:10:00,129.32,129.48,129.19,129.48,12251.0,112.6446,112.7839,112.5313,112.7839,12251.0
2019-01-02 12:20:00,129.43,129.48,129.26,129.43,13940.0,112.7404,112.7839,112.5923,112.7404,13940.0
2019-01-02 12:30:00,129.45,130.04,129.42,129.93,17016.0,112.7578,113.2717,112.7317,113.1759,17016.0
2019-01-02 12:40:00,129.93,129.96,129.62,129.84,23612.0,113.1759,113.2021,112.9059,113.0975,23612.0
2019-01-02 12:50:00,129.85,130.19,129.83,130.15,13817.0,113.1062,113.4024,113.0888,113.3676,13817.0
2019-01-02 13:00:00,130.14,130.39,130.05,130.26,14636.0,113.3588,113.5766,113.2804,113.4634,14636.0
2019-01-02 13:10:00,130.24,130.32,130.11,130.32,11783.0,113.4459,113.5156,113.3327,113.5156,11783.0
2019-01-02 13:20:00,130.31,130.52,130.25,130.43,18223.0,113.5069,113.6898,113.4547,113.6114,18223.0
2019-01-02 13:30:00,130.45,130.7,130.27,130.39,11627.0,113.6289,113.8466,113.4721,113.5766,11627.0
2019-01-02 13:40:00,130.4,130.78,130.25,130.61,16892.0,113.5853,113.9163,113.4547,113.7682,16892.0
2019-01-02 13:50:00,130.59,130.78,130.51,130.78,10451.0,113.7508,113.9163,113.6811,113.9163,10451.0
2019-01-02 14:00:00,130.7,130.7,130.04,130.07,19427.0,113.8466,113.8466,113.2717,113.2979,19427.0
2019-01-02 14:10:00,130.11,130.11,129.83,130.01,11053.0,113.3327,113.3327,113.0888,113.2456,11053.0
2019-01-02 14:20:00,130.01,130.3,129.9,130.14,19696.0,113.2456,113.4982,113.1498,113.3588,19696.0
2019-01-02 14:30:00,130.15,130.51,130.15,130.35,18802.0,113.3676,113.6811,113.3676,113.5418,18802.0
2019-01-02 14:40:00,130.36,130.41,129.93,130.39,20036.0,113.5505,113.594,113.1759,113.5766,20036.0
2019-01-02 14:50:00,130.41,130.41,130.02,130.06,27708.0,113.594,113.594,113.2543,113.2892,27708.0
2019-01-02 15:00:00,130.07,130.2,129.67,129.74,44277.0,113.2979,113.4111,112.9494,113.0104,44277.0
2019-01-02 15:10:00,129.78,129.9,129.42,129.43,37107.0,113.0453,113.1498,112.7317,112.7404,37107.0
2019-01-02 15:20:00,129.53,130.05,129.44,129.81,56015.0,112.8275,113.2804,112.7491,113.0714,56015.0
2019-01-02 15:30:00,129.78,129.8,129.36,129.36,37657.0,113.0453,113.0627,112.6794,112.6794,37657.0
2019-01-02 15:40:00,129.37,129.68,129.35,129.53,54823.0,112.6881,112.9582,112.6707,112.8275,54823.0
2019-01-02 15:50:00,129.52,130.24,129.52,130.14,95493.0,112.8188,113.4459,112.8188,113.3588,95493.0
2019-01-03 09:30:00,128.51,129.3,128.3,128.77,51846.0,111.939,112.6272,111.7561,112.1655,51846.0
2019-01-03 09:40:00,128.81,129.25,128.28,128.29,22227.0,112.2003,112.5836,111.7387,111.7474,22227.0
2019-01-03 09:50:00,128.3,128.48,127.93,127.94,18089.0,111.7561,111.9129,111.4338,111.4425,18089.0
2019-01-03 10:00:00,127.92,128.0,127.3,127.3,36695.0,111.4251,111.4948,110.8851,110.8851,36695.0
2019-01-03 10:10:00,127.33,127.42,126.65,126.98,26019.0,110.9112,110.9896,110.3189,110.6063,26019.0
2019-01-03 10:20:00,126.99,127.08,126.78,127.06,26462.0,110.615,110.6934,110.4321,110.676,26462.0
2019-01-03 10:30:00,127.05,127.05,126.29,126.42,29318.0,110.6673,110.6673,110.0053,110.1185,29318.0
2019-01-03 10:40:00,126.47,126.74,126.33,126.54,20402.0,110.1621,110.3973,110.0401,110.2231,20402.0
2019-01-03 10:50:00,126.39,126.98,126.39,126.91,16962.0,110.0924,110.6063,110.0924,110.5453,16962.0
2019-01-03 11:00:00,126.93,127.0,126.68,126.79,28107.0,110.5628,110.6237,110.345,110.4408,28107.0
2019-01-03 11:10:00,126.84,127.19,126.84,127.1,35266.0,110.4844,110.7892,110.4844,110.7108,35266.0
2019-01-03 11:20:00,127.1,127.58,127.1,127.14,18839.0,110.7108,111.1289,110.7108,110.7457,18839.0
2019-01-03 11:30:00,127.2,127.92,127.0,127.85,26761.0,110.7979,111.4251,110.6237,111.3641,26761.0
2019-01-03 11:40:00,127.93,128.43,127.93,128.12,19190.0,111.4338,111.8693,111.4338,111.5993,19190.0
2019-01-03 11:50:00,128.09,128.24,127.73,127.77,19370.0,111.5732,111.7038,111.2596,111.2944,19370.0
2019-01-03 12:00:00,127.73,127.95,127.48,127.56,13442.0,111.2596,111.4512,111.0418,111.1115,13442.0
2019-01-03 12:10:00,127.62,127.8,127.3,127.46,14146.0,111.1638,111.3206,110.8851,111.0244,14146.0
2019-01-03 12:20:00,127.45,127.77,127.39,127.67,10717.0,111.0157,111.2944,110.9634,111.2073,10717.0
2019-01-03 12:30:00,127.62,127.89,127.36,127.46,13970.0,111.1638,111.399,110.9373,111.0244,13970.0
2019-01-03 12:40:00,127.51,127.9,127.38,127.78,15413.0,111.068,111.4077,110.9547,111.3032,15413.0
2019-01-03 12:50:00,127.77,128.01,127.68,127.84,17003.0,111.2944,111.5035,111.2161,111.3554,17003.0
2019-01-03 13:00:00,127.8,127.8,127.2,127.23,20979.0,111.3206,111.3206,110.7979,110.8241,20979.0
2019-01-03 13:10:00,127.18,127.3,126.41,126.59,17424.0,110.7805,110.8851,110.1098,110.2666,17424.0
2019-01-03 13:20:00,126.59,127.18,126.58,127.11,21659.0,110.2666,110.7805,110.2579,110.7196,21659.0
2019-01-03 13:30:00,127.21,127.42,126.97,127.42,13628.0,110.8067,110.9896,110.5976,110.9896,13628.0
2019-01-03 13:40:00,127.35,127.57,127.14,127.17,12052.0,110.9286,111.1202,110.7457,110.7718,12052.0
2019-01-03 13:50:00,127.18,127.22,126.63,126.74,12768.0,110.7805,110.8154,110.3014,110.3973,12768.0
2019-01-03 14:00:00,126.73,127.14,126.65,127.05,12772.0,110.3886,110.7457,110.3189,110.6673,12772.0
2019-01-03 14:10:00,127.12,127.46,126.98,127.35,12190.0,110.7283,111.0244,110.6063,110.9286,12190.0
2019-01-03 14:20:00,127.38,127.61,127.14,127.61,16537.0,110.9547,111.1551,110.7457,111.1551,16537.0
2019-01-03 14:30:00,127.62,127.73,127.2,127.33,14581.0,111.1638,111.2596,110.7979,110.9112,14581.0
2019-01-03 14:40:00,127.28,127.43,126.85,126.89,12642.0,110.8676,110.9983,110.4931,110.5279,12642.0
2019-01-03 14:50:00,126.97,127.06,126.59,126.73,23947.0,110.5976,110.676,110.2666,110.3886,23947.0
2019-01-03 15:00:00,126.76,126.79,126.51,126.64,20297.0,110.4147,110.4408,110.1969,110.3102,20297.0
2019-01-03 15:10:00,126.61,126.66,126.25,126.59,19109.0,110.284,110.3276,109.9704,110.2666,19109.0
2019-01-03 15:20:00,126.53,126.67,126.28,126.47,22331.0,110.2143,110.3363,109.9966,110.1621,22331.0
2019-01-03 15:30:00,126.47,126.95,126.4,126.6,64665.0,110.1621,110.5802,110.1011,110.2753,64665.0
2019-01-03 15:40:00,126.61,126.96,126.52,126.8,118646.0,110.284,110.5889,110.2056,110.4495,118646.0
2019-01-03 15:50:00,126.8,127.03,126.06,126.18,502505.0,110.4495,110.6499,109.8049,109.9095,502505.0
2019-01-04 09:30:00,128.39,128.39,127.53,128.06,39418.0,111.8345,111.8345,111.0854,111.5471,39418.0
2019-01-04 09:40:00,128.07,128.55,128.01,128.5,19174.0,111.5558,111.9739,111.5035,111.9303,19174.0
2019-01-04 09:50:00,128.53,129.19,128.53,128.99,17272.0,111.9564,112.5313,111.9564,112.3571,17272.0
2019-01-04 10:00:00,129.11,129.46,129.07,129.18,14752.0,112.4617,112.7665,112.4268,112.5226,14752.0
2019-01-04 10:10:00,129.27,129.27,128.71,128.71,11434.0,112.601,112.601,112.1132,112.1132,11434.0
2019-01-04 10:20:00,128.65,130.13,128.39,130.13,18847.0,112.061,113.3501,111.8345,113.3501,18847.0
2019-01-04 10:30:00,130.07,130.43,129.88,129.99,20980.0,113.2979,113.6114,113.1324,113.2282,20980.0
2019-01-04 10:40:00,129.89,130.07,129.66,129.73,18325.0,113.1411,113.2979,112.9407,113.0017,18325.0
2019-01-04 10:50:00,129.75,130.1,129.72,130.1,15634.0,113.0191,113.324,112.993,113.324,15634.0
2019-01-04 11:00:00,130.11,130.57,129.97,130.39,24752.0,113.3327,113.7334,113.2108,113.5766,24752.0
2019-01-04 11:10:00,130.42,130.6,130.04,130.38,20137.0,113.6027,113.7595,113.2717,113.5679,20137.0
2019-01-04 11:20:00,130.43,130.61,130.12,130.3,19334.0,113.6114,113.7682,113.3414,113.4982,19334.0
2019-01-04 11:30:00,130.2,130.45,130.02,130.29,14377.0,113.4111,113.6289,113.2543,113.4895,14377.0
2019-01-04 11:40:00,130.29,130.61,130.28,130.47,9383.0,113.4895,113.7682,113.4808,113.6463,9383.0
2019-01-04 11:50:00,130.5,130.8,130.47,130.54,12054.0,113.6724,113.9337,113.6463,113.7073,12054.0
2019-01-04 12:00:00,130.53,130.57,130.19,130.44,12080.0,113.6986,113.7334,113.4024,113.6202,12080.0
2019-01-04 12:10:00,130.47,130.86,130.41,130.85,10438.0,113.6463,113.986,113.594,113.9773,10438.0
2019-01-04 12:20:00,130.86,130.94,130.72,130.79,9764.0,113.986,114.0557,113.8641,113.925,9764.0
2019-01-04 12:30:00,130.79,130.79,130.52,130.76,11615.0,113.925,113.925,113.6898,113.8989,11615.0
2019-01-04 12:40:00,130.73,131.05,130.73,131.05,14426.0,113.8728,114.1515,113.8728,114.1515,14426.0
2019-01-04 12:50:00,131.05,131.22,130.96,130.98,12265.0,114.1515,114.2996,114.0731,114.0905,12265.0
2019-01-04 13:00:00,131.04,131.35,131.0,131.31,13581.0,114.1428,114.4128,114.108,114.378,13581.0
2019-01-04 13:10:00,131.31,131.33,130.86,131.05,20034.0,114.378,114.3954,113.986,114.1515,20034.0
2019-01-04 13:20:00,131.03,131.25,130.95,131.04,22895.0,114.1341,114.3257,114.0644,114.1428,22895.0
2019-01-04 13:30:00,131.07,131.29,131.04,131.14,29560.0,114.1689,114.3606,114.1428,114.2299,29560.0
2019-01-04 13:40:00,131.17,131.17,130.8,131.1,24384.0,114.256,114.256,113.9337,114.1951,24384.0
2019-01-04 13:50:00,131.1,131.19,130.94,131.07,16797.0,114.1951,114.2735,114.0557,114.1689,16797.0
2019-01-04 14:00:00,131.12,131.17,130.71,130.8,12843.0,114.2125,114.256,113.8553,113.9337,12843.0
2019-01-04 14:10:00,130.9,131.07,130.82,130.97,13569.0,114.0208,114.1689,113.9512,114.0818,13569.0
2019-01-04 14:20:00,131.0,131.17,130.92,131.03,17998.0,114.108,114.256,114.0383,114.1341,17998.0
2019-01-04 14:30:00,131.0,131.29,130.96,131.23,17103.0,114.108,114.3606,114.0731,114.3083,17103.0
2019-01-04 14:40:00,131.2,131.31,130.54,130.72,16695.0,114.2822,114.378,113.7073,113.8641,16695.0
2019-01-04 14:50:00,130.7,130.8,130.48,130.64,19685.0,113.8466,113.9337,113.655,113.7944,19685.0
2019-01-04 15:00:00,130.61,130.96,130.59,130.78,20685.0,113.7682,114.0731,113.7508,113.9163,20685.0
2019-01-04 15:10:00,130.73,131.07,130.7,130.9,42915.0,113.8728,114.1689,113.8466,114.0208,42915.0
2019-01-04 15:20:00,130.96,130.96,130.47,130.59,24395.0,114.0731,114.0731,113.6463,113.7508,24395.0
2019-01-04 15:30:00,130.58,131.02,130.55,130.94,73694.0,113.7421,114.1254,113.716,114.0557,73694.0
2019-01-04 15:40:00,130.93,131.23,130.85,131.02,61874.0,114.047,114.3083,113.9773,114.1254,61874.0
2019-01-04 15:50:00,131.02,131.39,130.91,131.23,225251.0,114.1254,114.4477,114.0296,114.3083,225251.0
2019-01-07 09:30:00,131.06,131.24,129.84,130.37,63068.0,114.1602,114.317,113.0975,113.5592,63068.0
2019-01-07 09:40:00,130.55,130.55,130.06,130.3,26915.0,113.716,113.716,113.2892,113.4982,26915.0
2019-01-07 09:50:00,130.3,130.31,129.5,130.16,30344.0,113.4982,113.5069,112.8014,113.3763,30344.0
2019-01-07 10:00:00,130.03,130.76,129.84,130.39,24626.0,113.263,113.8989,113.0975,113.5766,24626.0
2019-01-07 10:10:00,130.45,130.73,130.2,130.64,29948.0,113.6289,113.8728,113.4111,113.7944,29948.0
2019-01-07 10:20:00,130.58,130.9,130.29,130.78,18382.0,113.7421,114.0208,113.4895,113.9163,18382.0
2019-01-07 10:30:00,130.78,131.23,130.78,131.0,16134.0,113.9163,114.3083,113.9163,114.108,16134.0
2019-01-07 10:40:00,130.97,131.45,130.91,131.37,14705.0,114.0818,114.4999,114.0296,114.4302,14705.0
2019-01-07 10:50:00,131.37,131.55,131.12,131.28,21273.0,114.4302,114.587,114.2125,114.3518,21273.0
2019-01-07 11:00:00,131.18,131.54,131.14,131.31,23667.0,114.2647,114.5783,114.2299,114.378,23667.0
2019-01-07 11:10:00,131.3,131.46,131.25,131.29,19391.0,114.3693,114.5086,114.3257,114.3606,19391.0
2019-01-07 11:20:00,131.3,131.32,130.91,130.94,22257.0,114.3693,114.3867,114.0296,114.0557,22257.0
2019-01-07 11:30:00,130.94,131.46,130.76,131.46,27534.0,114.0557,114.5086,113.8989,114.5086,27534.0
2019-01-07 11:40:00,131.4,131.71,131.34,131.64,14637.0,114.4564,114.7264,114.4041,114.6654,14637.0
2019-01-07 11:50:00,131.66,132.11,131.63,132.04,22233.0,114.6828,115.0748,114.6567,115.0138,22233.0
2019-01-07 12:00:00,132.02,132.03,131.68,131.74,25033.0,114.9964,115.0051,114.7003,114.7525,25033.0
2019-01-07 12:10:00,131.68,131.83,131.68,131.72,15849.0,114.7003,114.8309,114.7003,114.7351,15849.0
2019-01-07 12:20:00,131.68,131.9,131.63,131.81,11991.0,114.7003,114.8919,114.6567,114.8135,11991.0
2019-01-07 12:30:00,131.77,132.09,131.65,131.97,11821.0,114.7787,115.0574,114.6741,114.9529,11821.0
2019-01-07 12:40:00,132.0,132.0,131.55,131.62,17965.0,114.979,114.979,114.587,114.648,17965.0
2019-01-07 12:50:00,131.58,131.76,131.51,131.61,18722.0,114.6132,114.77,114.5522,114.6393,18722.0
2019-01-07 13:00:00,131.64,131.73,131.43,131.51,26114.0,114.6654,114.7438,114.4825,114.5522,26114.0
2019-01-07 13:10:00,131.52,131.92,131.48,131.89,22297.0,114.5609,114.9093,114.5261,114.8832,22297.0
2019-01-07 13:20:00,131.88,132.12,131.86,131.94,30207.0,114.8745,115.0835,114.8571,114.9267,30207.0
2019-01-07 13:30:00,131.96,132.16,131.91,131.97,30933.0,114.9442,115.1184,114.9006,114.9529,30933.0
2019-01-07 13:40:00,131.94,132.07,131.49,131.52,28767.0,114.9267,115.04,114.5348,114.5609,28767.0
2019-01-07 13:50:00,131.49,131.67,131.41,131.52,20862.0,114.5348,114.6916,114.4651,114.5609,20862.0
2019-01-07 14:00:00,131.55,131.91,131.37,131.44,24488.0,114.587,114.9006,114.4302,114.4912,24488.0
2019-01-07 14:10:00,131.43,131.43,131.09,131.22,33445.0,114.4825,114.4825,114.1863,114.2996,33445.0
2019-01-07 14:20:00,131.23,131.27,130.88,130.95,30804.0,114.3083,114.3431,114.0034,114.0644,30804.0
2019-01-07 14:30:00,130.94,131.08,130.8,130.83,26430.0,114.0557,114.1776,113.9337,113.9599,26430.0
2019-01-07 14:40:00,130.86,130.86,130.68,130.8,18459.0,113.986,113.986,113.8292,113.9337,18459.0
2019-01-07 14:50:00,130.78,130.81,130.49,130.59,19800.0,113.9163,113.9424,113.6637,113.7508,19800.0
2019-01-07 15:00:00,130.61,131.02,130.57,131.0,31918.0,113.7682,114.1254,113.7334,114.108,31918.0
2019-01-07 15:10:00,131.02,131.16,130.84,131.16,32466.0,114.1254,114.2473,113.9686,114.2473,32466.0
2019-01-07 15:20:00,131.16,131.21,130.96,130.96,46138.0,114.2473,114.2909,114.0731,114.0731,46138.0
2019-01-07 15:30:00,130.98,131.04,130.67,130.87,52442.0,114.0905,114.1428,113.8205,113.9947,52442.0
2019-01-07 15:40:00,130.87,131.09,130.79,130.95,61705.0,113.9947,114.1863,113.925,114.0644,61705.0
2019-01-07 15:50:00,130.95,130.98,130.34,130.53,433666.0,114.0644,114.0905,113.5331,113.6986,433666.0
2019-01-08 09:30:00,131.48,132.43,131.38,131.86,52301.0,114.5261,115.3536,114.439,114.8571,52301.0
2019-01-08 09:40:00,131.85,132.35,131.3,131.45,30071.0,114.8483,115.2839,114.3693,114.4999,30071.0
2019-01-08 09:50:00,131.41,131.41,130.63,130.84,28247.0,114.4651,114.4651,113.7857,113.9686,28247.0
2019-01-08 10:00:00,130.86,131.03,130.78,130.95,32712.0,113.986,114.1341,113.9163,114.0644,32712.0
2019-01-08 10:10:00,130.94,130.94,129.96,130.03,42567.0,114.0557,114.0557,113.2021,113.263,42567.0
2019-01-08 10:20:00,130.04,130.4,130.04,130.16,16157.0,113.2717,113.5853,113.2717,113.3763,16157.0
2019-01-08 10:30:00,130.18,130.32,129.71,129.84,30348.0,113.3937,113.5156,112.9843,113.0975,30348.0
2019-01-08 10:40:00,129.81,129.87,129.26,129.33,30002.0,113.0714,113.1237,112.5923,112.6533,30002.0
2019-01-08 10:50:00,129.29,129.75,129.06,129.72,22532.0,112.6184,113.0191,112.4181,112.993,22532.0
2019-01-08 11:00:00,129.72,130.12,129.69,130.0,23548.0,112.993,113.3414,112.9669,113.2369,23548.0
2019-01-08 11:10:00,130.0,130.09,129.8,129.92,17974.0,113.2369,113.3153,113.0627,113.1672,17974.0
2019-01-08 11:20:00,129.95,129.96,129.63,129.66,22958.0,113.1933,113.2021,112.9146,112.9407,22958.0
2019-01-08 11:30:00,129.64,129.73,129.47,129.73,23990.0,112.9233,113.0017,112.7752,113.0017,23990.0
2019-01-08 11:40:00,129.66,129.87,129.64,129.84,21253.0,112.9407,113.1237,112.9233,113.0975,21253.0
2019-01-08 11:50:00,129.83,129.95,129.73,129.94,18410.0,113.0888,113.1933,113.0017,113.1846,18410.0
2019-01-08 12:00:00,129.94,130.02,129.81,129.82,29130.0,113.1846,113.2543,113.0714,113.0801,29130.0
2019-01-08 12:10:00,129.86,130.09,129.63,129.99,27559.0,113.1149,113.3153,112.9146,113.2282,27559.0
2019-01-08 12:20:00,130.0,130.28,129.93,130.09,23714.0,113.2369,113.4808,113.1759,113.3153,23714.0
2019-01-08 12:30:00,130.11,130.21,129.61,129.64,40346.0,113.3327,113.4198,112.8972,112.9233,40346.0
2019-01-08 12:40:00,129.63,130.03,129.44,129.48,57136.0,112.9146,113.263,112.7491,112.7839,57136.0
2019-01-08 12:50:00,129.46,129.75,129.31,129.72,40631.0,112.7665,113.0191,112.6359,112.993,40631.0
2019-01-08 13:00:00,129.72,130.19,129.61,130.09,27225.0,112.993,113.4024,112.8972,113.3153,27225.0
2019-01-08 13:10:00,130.1,130.3,130.07,130.16,21763.0,113.324,113.4982,113.2979,113.3763,21763.0
2019-01-08 13:20:00,130.17,130.2,130.02,130.03,35800.0,113.385,113.4111,113.2543,113.263,35800.0
2019-01-08 13:30:00,130.02,130.33,130.01,130.33,19690.0,113.2543,113.5243,113.2456,113.5243,19690.0
2019-01-08 13:40:00,130.33,130.47,130.2,130.47,12429.0,113.5243,113.6463,113.4111,113.6463,12429.0
2019-01-08 13:50:00,130.5,130.89,130.46,130.83,22542.0,113.6724,114.0121,113.6376,113.9599,22542.0
2019-01-08 14:00:00,130.77,130.92,130.7,130.74,13560.0,113.9076,114.0383,113.8466,113.8815,13560.0
2019-01-08 14:10:00,130.81,130.9,130.71,130.8,15491.0,113.9424,114.0208,113.8553,113.9337,15491.0
2019-01-08 14:20:00,130.77,130.77,130.5,130.58,21456.0,113.9076,113.9076,113.6724,113.7421,21456.0
2019-01-08 14:30:00,130.62,130.84,130.56,130.82,20858.0,113.7769,113.9686,113.7247,113.9512,20858.0
2019-01-08 14:40:00,130.84,130.93,130.67,130.81,21293.0,113.9686,114.047,113.8205,113.9424,21293.0
2019-01-08 14:50:00,130.85,130.99,130.68,130.91,32452.0,113.9773,114.0992,113.8292,114.0296,32452.0
2019-01-08 15:00:00,130.86,130.95,130.58,130.7,59315.0,113.986,114.0644,113.7421,113.8466,59315.0
2019-01-08 15:10:00,130.71,130.99,130.7,130.93,34550.0,113.8553,114.0992,113.8466,114.047,34550.0
2019-01-08 15:20:00,130.94,131.06,130.86,131.06,31757.0,114.0557,114.1602,113.986,114.1602,31757.0
2019-01-08 15:30:00,131.06,131.18,131.02,131.07,36876.0,114.1602,114.2647,114.1254,114.1689,36876.0
2019-01-08 15:40:00,131.08,131.15,130.91,131.08,44632.0,114.1776,114.2386,114.0296,114.1776,44632.0
2019-01-08 15:50:00,131.09,131.4,131.0,131.3,176272.0,114.1863,114.4564,114.108,114.3693,176272.0
2019-01-09 09:30:00,131.86,131.86,131.22,131.23,40831.0,114.8571,114.8571,114.2996,114.3083,40831.0
2019-01-09 09:40:00,131.22,131.25,130.11,130.38,34008.0,114.2996,114.3257,113.3327,113.5679,34008.0
2019-01-09 09:50:00,130.57,130.88,130.48,130.77,34369.0,113.7334,114.0034,113.655,113.9076,34369.0
2019-01-09 10:00:00,130.83,131.08,130.27,130.64,49490.0,113.9599,114.1776,113.4721,113.7944,49490.0
2019-01-09 10:10:00,130.61,130.75,130.2,130.46,34133.0,113.7682,113.8902,113.4111,113.6376,34133.0
2019-01-09 10:20:00,130.47,130.59,130.17,130.39,41798.0,113.6463,113.7508,113.385,113.5766,41798.0
2019-01-09 10:30:00,130.4,130.41,129.93,130.22,35909.0,113.5853,113.594,113.1759,113.4285,35909.0
2019-01-09 10:40:00,130.22,130.22,129.47,129.95,34913.0,113.4285,113.4285,112.7752,113.1933,34913.0
2019-01-09 10:50:00,129.96,130.45,129.96,130.13,22701.0,113.2021,113.6289,113.2021,113.3501,22701.0
2019-01-09 11:00:00,130.18,130.64,130.1,130.38,28549.0,113.3937,113.7944,113.324,113.5679,28549.0
2019-01-09 11:10:00,130.41,130.7,130.16,130.6,29718.0,113.594,113.8466,113.3763,113.7595,29718.0
2019-01-09 11:20:00,130.59,131.0,130.53,130.82,21451.0,113.7508,114.108,113.6986,113.9512,21451.0
2019-01-09 11:30:00,130.84,130.94,130.4,130.49,20437.0,113.9686,114.0557,113.5853,113.6637,20437.0
2019-01-09 11:40:00,130.54,130.84,130.46,130.72,19633.0,113.7073,113.9686,113.6376,113.8641,19633.0
2019-01-09 11:50:00,130.75,131.03,130.66,130.69,18342.0,113.8902,114.1341,113.8118,113.8379,18342.0
2019-01-09 12:00:00,130.69,131.05,130.59,130.74,24227.0,113.8379,114.1515,113.7508,113.8815,24227.0
2019-01-09 12:10:00,130.78,130.79,130.41,130.54,25514.0,113.9163,113.925,113.594,113.7073,25514.0
2019-01-09 12:20:00,130.57,130.79,130.51,130.71,14328.0,113.7334,113.925,113.6811,113.8553,14328.0
2019-01-09 12:30:00,130.71,131.26,130.66,131.2,27489.0,113.8553,114.3344,113.8118,114.2822,27489.0
2019-01-09 12:40:00,131.23,131.35,131.13,131.21,17633.0,114.3083,114.4128,114.2212,114.2909,17633.0
2019-01-09 12:50:00,131.25,131.38,131.23,131.38,11760.0,114.3257,114.439,114.3083,114.439,11760.0
2019-01-09 13:00:00,131.38,131.43,130.98,131.09,14822.0,114.439,114.4825,114.0905,114.1863,14822.0
2019-01-09 13:10:00,131.07,131.27,130.96,131.24,16745.0,114.1689,114.3431,114.0731,114.317,16745.0
2019-01-09 13:20:00,131.29,131.41,131.28,131.33,10129.0,114.3606,114.4651,114.3518,114.3954,10129.0
2019-01-09 13:30:00,131.35,131.36,131.11,131.2,16894.0,114.4128,114.4215,114.2038,114.2822,16894.0
2019-01-09 13:40:00,131.2,131.24,131.09,131.12,17507.0,114.2822,114.317,114.1863,114.2125,17507.0
2019-01-09 13:50:00,131.11,131.11,130.89,130.98,13277.0,114.2038,114.2038,114.0121,114.0905,13277.0
2019-01-09 14:00:00,131.0,131.31,130.94,131.31,24658.0,114.108,114.378,114.0557,114.378,24658.0
2019-01-09 14:10:00,131.28,131.28,130.61,130.64,18909.0,114.3518,114.3518,113.7682,113.7944,18909.0
2019-01-09 14:20:00,130.59,130.81,130.39,130.72,20160.0,113.7508,113.9424,113.5766,113.8641,20160.0
2019-01-09 14:30:00,130.76,131.08,130.63,131.03,16445.0,113.8989,114.1776,113.7857,114.1341,16445.0
2019-01-09 14:40:00,131.02,131.37,130.92,131.37,19482.0,114.1254,114.4302,114.0383,114.4302,19482.0
2019-01-09 14:50:00,131.42,131.44,131.24,131.29,17852.0,114.4738,114.4912,114.317,114.3606,17852.0
2019-01-09 15:00:00,131.31,131.4,131.23,131.4,17184.0,114.378,114.4564,114.3083,114.4564,17184.0
2019-01-09 15:10:00,131.41,131.66,131.39,131.63,26599.0,114.4651,114.6828,114.4477,114.6567,26599.0
2019-01-09 15:20:00,131.63,131.7,131.47,131.53,36588.0,114.6567,114.7177,114.5173,114.5696,36588.0
2019-01-09 15:30:00,131.51,131.53,131.21,131.29,40358.0,114.5522,114.5696,114.2909,114.3606,40358.0
2019-01-09 15:40:00,131.28,131.32,130.88,131.01,39728.0,114.3518,114.3867,114.0034,114.1167,39728.0
2019-01-09 15:50:00,131.02,131.46,130.78,131.43,160289.0,114.1254,114.5086,113.9163,114.4825,160289.0
2019-01-10 09:30:00,130.52,131.42,130.5,131.08,22412.0,113.6898,114.4738,113.6724,114.1776,22412.0
2019-01-10 09:40:00,131.05,131.26,130.87,130.88,7506.0,114.1515,114.3344,113.9947,114.0034,7506.0
2019-01-10 09:50:00,130.9,131.05,130.56,130.89,12389.0,114.0208,114.1515,113.7247,114.0121,12389.0
2019-01-10 10:00:00,130.88,131.22,130.85,131.22,10623.0,114.0034,114.2996,113.9773,114.2996,10623.0
2019-01-10 10:10:00,131.29,131.39,130.8,130.93,13394.0,114.3606,114.4477,113.9337,114.047,13394.0
2019-01-10 10:20:00,130.93,131.61,130.92,131.57,11410.0,114.047,114.6393,114.0383,114.6045,11410.0
2019-01-10 10:30:00,131.6,131.66,131.25,131.51,12456.0,114.6306,114.6828,114.3257,114.5522,12456.0
2019-01-10 10:40:00,131.5,131.63,131.32,131.63,11972.0,114.5435,114.6567,114.3867,114.6567,11972.0
2019-01-10 10:50:00,131.58,131.76,131.35,131.39,15333.0,114.6132,114.77,114.4128,114.4477,15333.0
2019-01-10 11:00:00,131.39,131.63,131.27,131.63,11159.0,114.4477,114.6567,114.3431,114.6567,11159.0
2019-01-10 11:10:00,131.55,131.85,131.49,131.78,14912.0,114.587,114.8483,114.5348,114.7874,14912.0
2019-01-10 11:20:00,131.72,131.79,131.48,131.52,11635.0,114.7351,114.7961,114.5261,114.5609,11635.0
2019-01-10 11:30:00,131.55,131.86,131.49,131.75,10562.0,114.587,114.8571,114.5348,114.7612,10562.0
2019-01-10 11:40:00,131.73,131.73,131.37,131.42,8716.0,114.7438,114.7438,114.4302,114.4738,8716.0
2019-01-10 11:50:00,131.41,131.64,131.33,131.64,9144.0,114.4651,114.6654,114.3954,114.6654,9144.0
2019-01-10 12:00:00,131.61,131.74,131.36,131.37,10901.0,114.6393,114.7525,114.4215,114.4302,10901.0
2019-01-10 12:10:00,131.35,131.44,131.3,131.36,7200.0,114.4128,114.4912,114.3693,114.4215,7200.0
2019-01-10 12:20:00,131.31,131.46,131.3,131.41,7337.0,114.378,114.5086,114.3693,114.4651,7337.0
2019-01-10 12:30:00,131.42,131.46,131.34,131.42,5557.0,114.4738,114.5086,114.4041,114.4738,5557.0
2019-01-10 12:40:00,131.31,131.67,131.18,131.66,12539.0,114.378,114.6916,114.2647,114.6828,12539.0
2019-01-10 12:50:00,131.47,131.82,131.47,131.64,14155.0,114.5173,114.8222,114.5173,114.6654,14155.0
2019-01-10 13:00:00,131.59,131.64,131.0,131.0,7752.0,114.6219,114.6654,114.108,114.108,7752.0
2019-01-10 13:10:00,130.99,131.09,130.69,130.99,19529.0,114.0992,114.1863,113.8379,114.0992,19529.0
2019-01-10 13:20:00,130.93,131.11,130.84,131.05,6309.0,114.047,114.2038,113.9686,114.1515,6309.0
2019-01-10 13:30:00,131.14,131.15,130.86,130.87,9855.0,114.2299,114.2386,113.986,113.9947,9855.0
2019-01-10 13:40:00,130.84,130.96,130.59,130.96,7882.0,113.9686,114.0731,113.7508,114.0731,7882.0
2019-01-10 13:50:00,130.95,131.16,130.9,131.16,9483.0,114.0644,114.2473,114.0208,114.2473,9483.0
2019-01-10 14:00:00,131.17,131.85,131.17,131.83,20035.0,114.256,114.8483,114.256,114.8309,20035.0
2019-01-10 14:10:00,131.87,132.06,131.82,132.04,12402.0,114.8658,115.0313,114.8222,115.0138,12402.0
2019-01-10 14:20:00,132.06,132.24,131.93,132.03,18441.0,115.0313,115.1881,114.918,115.0051,18441.0
2019-01-10 14:30:00,131.96,132.1,131.9,131.94,10402.0,114.9442,115.0661,114.8919,114.9267,10402.0
2019-01-10 14:40:00,131.95,132.2,131.73,131.76,16889.0,114.9355,115.1532,114.7438,114.77,16889.0
2019-01-10 14:50:00,131.75,131.91,131.62,131.91,13443.0,114.7612,114.9006,114.648,114.9006,13443.0
2019-01-10 15:00:00,131.86,132.14,131.86,132.09,20373.0,114.8571,115.101,114.8571,115.0574,20373.0
2019-01-10 15:10:00,132.04,132.17,131.92,132.12,24676.0,115.0138,115.1271,114.9093,115.0835,24676.0
2019-01-10 15:20:00,132.15,132.24,132.04,132.24,21189.0,115.1097,115.1881,115.0138,115.1881,21189.0
2019-01-10 15:30:00,132.23,132.4,132.1,132.21,37246.0,115.1793,115.3274,115.0661,115.1619,37246.0
2019-01-10 15:40:00,132.25,132.52,132.23,132.34,28111.0,115.1968,115.432,115.1793,115.2752,28111.0
2019-01-10 15:50:00,132.35,132.58,132.28,132.51,82774.0,115.2839,115.4842,115.2229,115.4232,82774.0
2019-01-11 09:30:00,131.8,132.0,131.6,131.66,37368.0,114.8048,114.979,114.6306,114.6828,37368.0
2019-01-11 09:40:00,131.73,131.83,131.32,131.33,32501.0,114.7438,114.8309,114.3867,114.3954,32501.0
2019-01-11 09:50:00,131.27,131.33,130.96,131.27,16911.0,114.3431,114.3954,114.0731,114.3431,16911.0
2019-01-11 10:00:00,131.24,131.7,131.18,131.68,25952.0,114.317,114.7177,114.2647,114.7003,25952.0
2019-01-11 10:10:00,131.62,131.76,131.24,131.46,24780.0,114.648,114.77,114.317,114.5086,24780.0
2019-01-11 10:20:00,131.45,131.45,130.93,131.01,26362.0,114.4999,114.4999,114.047,114.1167,26362.0
2019-01-11 10:30:00,130.92,131.14,130.89,131.01,30719.0,114.0383,114.2299,114.0121,114.1167,30719.0
2019-01-11 10:40:00,131.05,131.13,130.78,130.83,25292.0,114.1515,114.2212,113.9163,113.9599,25292.0
2019-01-11 10:50:00,130.86,131.19,130.67,131.13,23489.0,113.986,114.2735,113.8205,114.2212,23489.0
2019-01-11 11:00:00,131.09,131.34,130.95,131.14,27538.0,114.1863,114.4041,114.0644,114.2299,27538.0
2019-01-11 11:10:00,131.15,131.22,130.88,131.2,24492.0,114.2386,114.2996,114.0034,114.2822,24492.0
2019-01-11 11:20:00,131.21,131.31,130.95,131.18,12328.0,114.2909,114.378,114.0644,114.2647,12328.0
2019-01-11 11:30:00,131.25,131.43,131.15,131.15,18936.0,114.3257,114.4825,114.2386,114.2386,18936.0
2019-01-11 11:40:00,131.14,131.33,131.02,131.28,13918.0,114.2299,114.3954,114.1254,114.3518,13918.0
2019-01-11 11:50:00,131.26,131.37,131.23,131.36,14245.0,114.3344,114.4302,114.3083,114.4215,14245.0
2019-01-11 12:00:00,131.34,131.39,131.17,131.17,17230.0,114.4041,114.4477,114.256,114.256,17230.0
2019-01-11 12:10:00,131.18,131.18,131.01,131.08,11518.0,114.2647,114.2647,114.1167,114.1776,11518.0
2019-01-11 12:20:00,131.08,131.12,130.9,131.05,14799.0,114.1776,114.2125,114.0208,114.1515,14799.0
2019-01-11 12:30:00,131.09,131.21,130.99,131.16,14028.0,114.1863,114.2909,114.0992,114.2473,14028.0
2019-01-11 12:40:00,131.14,131.19,130.93,130.98,12487.0,114.2299,114.2735,114.047,114.0905,12487.0
2019-01-11 12:50:00,130.97,131.21,130.97,131.16,10817.0,114.0818,114.2909,114.0818,114.2473,10817.0
2019-01-11 13:00:00,131.13,131.24,130.94,130.97,18353.0,114.2212,114.317,114.0557,114.0818,18353.0
2019-01-11 13:10:00,130.98,131.01,130.78,130.88,13940.0,114.0905,114.1167,113.9163,114.0034,13940.0
2019-01-11 13:20:00,130.87,130.96,130.75,130.84,12483.0,113.9947,114.0731,113.8902,113.9686,12483.0
2019-01-11 13:30:00,130.84,131.05,130.8,131.03,15187.0,113.9686,114.1515,113.9337,114.1341,15187.0
2019-01-11 13:40:00,131.03,131.16,131.0,131.05,16621.0,114.1341,114.2473,114.108,114.1515,16621.0
2019-01-11 13:50:00,131.04,131.27,131.0,131.22,15123.0,114.1428,114.3431,114.108,114.2996,15123.0
2019-01-11 14:00:00,131.19,131.35,131.04,131.35,13425.0,114.2735,114.4128,114.1428,114.4128,13425.0
2019-01-11 14:10:00,131.37,131.43,131.31,131.32,14098.0,114.4302,114.4825,114.378,114.3867,14098.0
2019-01-11 14:20:00,131.32,131.54,131.32,131.48,17016.0,114.3867,114.5783,114.3867,114.5261,17016.0
2019-01-11 14:30:00,131.52,131.81,131.5,131.81,16805.0,114.5609,114.8135,114.5435,114.8135,16805.0
2019-01-11 14:40:00,131.76,131.79,131.46,131.53,19397.0,114.77,114.7961,114.5086,114.5696,19397.0
2019-01-11 14:50:00,131.53,131.53,131.19,131.28,9353.0,114.5696,114.5696,114.2735,114.3518,9353.0
2019-01-11 15:00:00,131.31,131.79,131.18,131.61,22589.0,114.378,114.7961,114.2647,114.6393,22589.0
2019-01-11 15:10:00,131.61,131.64,131.48,131.51,11935.0,114.6393,114.6654,114.5261,114.5522,11935.0
2019-01-11 15:20:00,131.55,131.57,131.35,131.38,14530.0,114.587,114.6045,114.4128,114.439,14530.0
2019-01-11 15:30:00,131.41,131.67,131.37,131.66,28108.0,114.4651,114.6916,114.4302,114.6828,28108.0
2019-01-11 15:40:00,131.67,131.69,131.53,131.55,15415.0,114.6916,114.709,114.5696,114.587,15415.0
2019-01-11 15:50:00,131.56,131.7,131.52,131.65,55001.0,114.5957,114.7177,114.5609,114.6741,55001.0
2019-01-14 09:30:00,130.16,130.77,130.0,130.77,47289.0,113.3763,113.9076,113.2369,113.9076,47289.0
2019-01-14 09:40:00,130.79,131.18,130.79,131.14,32204.0,113.925,114.2647,113.925,114.2299,32204.0
2019-01-14 09:50:00,131.16,131.28,131.02,131.21,66810.0,114.2473,114.3518,114.1254,114.2909,66810.0
2019-01-14 10:00:00,131.22,131.26,130.85,130.98,58977.0,114.2996,114.3344,113.9773,114.0905,58977.0
2019-01-14 10:10:00,131.02,131.04,130.85,131.01,24225.0,114.1254,114.1428,113.9773,114.1167,24225.0
2019-01-14 10:20:00,131.03,131.17,130.87,131.17,49290.0,114.1341,114.256,113.9947,114.256,49290.0
2019-01-14 10:30:00,131.17,131.61,131.14,131.47,23020.0,114.256,114.6393,114.2299,114.5173,23020.0
2019-01-14 10:40:00,131.44,131.65,131.31,131.35,16151.0,114.4912,114.6741,114.378,114.4128,16151.0
2019-01-14 10:50:00,131.36,131.53,131.08,131.33,24757.0,114.4215,114.5696,114.1776,114.3954,24757.0
2019-01-14 11:00:00,131.31,131.45,131.12,131.24,42603.0,114.378,114.4999,114.2125,114.317,42603.0
2019-01-14 11:10:00,131.25,131.38,131.17,131.19,19884.0,114.3257,114.439,114.256,114.2735,19884.0
2019-01-14 11:20:00,131.18,131.22,131.06,131.11,18869.0,114.2647,114.2996,114.1602,114.2038,18869.0
2019-01-14 11:30:00,131.09,131.38,131.04,131.38,27056.0,114.1863,114.439,114.1428,114.439,27056.0
2019-01-14 11:40:00,131.38,131.38,131.09,131.09,21487.0,114.439,114.439,114.1863,114.1863,21487.0
2019-01-14 11:50:00,131.12,131.15,130.93,131.05,12314.0,114.2125,114.2386,114.047,114.1515,12314.0
2019-01-14 12:00:00,131.05,131.29,130.96,131.25,10280.0,114.1515,114.3606,114.0731,114.3257,10280.0
2019-01-14 12:10:00,131.27,131.32,131.14,131.24,22181.0,114.3431,114.3867,114.2299,114.317,22181.0
2019-01-14 12:20:00,131.21,131.24,131.15,131.18,10241.0,114.2909,114.317,114.2386,114.2647,10241.0
2019-01-14 12:30:00,131.19,131.27,131.07,131.26,9098.0,114.2735,114.3431,114.1689,114.3344,9098.0
2019-01-14 12:40:00,131.24,131.27,131.07,131.14,18695.0,114.317,114.3431,114.1689,114.2299,18695.0
2019-01-14 12:50:00,131.12,131.23,131.04,131.05,20149.0,114.2125,114.3083,114.1428,114.1515,20149.0
2019-01-14 13:00:00,131.02,131.18,130.97,131.05,12580.0,114.1254,114.2647,114.0818,114.1515,12580.0
2019-01-14 13:10:00,131.07,131.23,131.07,131.2,11693.0,114.1689,114.3083,114.1689,114.2822,11693.0
2019-01-14 13:20:00,131.21,131.33,131.2,131.25,20711.0,114.2909,114.3954,114.2822,114.3257,20711.0
2019-01-14 13:30:00,131.28,131.32,131.17,131.3,15442.0,114.3518,114.3867,114.256,114.3693,15442.0
2019-01-14 13:40:00,131.31,131.32,131.11,131.14,19751.0,114.378,114.3867,114.2038,114.2299,19751.0
2019-01-14 13:50:00,131.17,131.21,131.11,131.14,8655.0,114.256,114.2909,114.2038,114.2299,8655.0
2019-01-14 14:00:00,131.12,131.12,130.9,130.91,20796.0,114.2125,114.2125,114.0208,114.0296,20796.0
2019-01-14 14:10:00,130.91,131.05,130.89,131.02,13499.0,114.0296,114.1515,114.0121,114.1254,13499.0
2019-01-14 14:20:00,131.0,131.09,130.96,131.01,14906.0,114.108,114.1863,114.0731,114.1167,14906.0
2019-01-14 14:30:00,131.05,131.23,131.05,131.09,30949.0,114.1515,114.3083,114.1515,114.1863,30949.0
2019-01-14 14:40:00,131.1,131.22,131.1,131.18,25720.0,114.1951,114.2996,114.1951,114.2647,25720.0
2019-01-14 14:50:00,131.19,131.44,131.19,131.32,54571.0,114.2735,114.4912,114.2735,114.3867,54571.0
2019-01-14 15:00:00,131.33,131.35,131.23,131.23,27018.0,114.3954,114.4128,114.3083,114.3083,27018.0
2019-01-14 15:10:00,131.25,131.28,131.17,131.17,31344.0,114.3257,114.3518,114.256,114.256,31344.0
2019-01-14 15:20:00,131.21,131.27,131.12,131.15,45243.0,114.2909,114.3431,114.2125,114.2386,45243.0
2019-01-14 15:30:00,131.15,131.23,131.07,131.08,31743.0,114.2386,114.3083,114.1689,114.1776,31743.0
2019-01-14 15:40:00,131.07,131.1,130.93,131.0,38865.0,114.1689,114.1951,114.047,114.108,38865.0
2019-01-14 15:50:00,131.0,131.02,130.8,130.86,133897.0,114.108,114.1254,113.9337,113.986,133897.0
2019-01-15 09:30:00,130.95,132.25,130.95,132.24,269609.0,114.0644,115.1968,114.0644,115.1881,269609.0
2019-01-15 09:40:00,132.28,132.43,132.03,132.25,69256.0,115.2229,115.3536,115.0051,115.1968,69256.0
2019-01-15 09:50:00,132.31,132.39,131.68,131.83,34120.0,115.249,115.3187,114.7003,114.8309,34120.0
2019-01-15 10:00:00,131.84,132.3,131.82,132.16,108296.0,114.8396,115.2403,114.8222,115.1184,108296.0
2019-01-15 10:10:00,132.15,132.38,131.86,132.33,26807.0,115.1097,115.31,114.8571,115.2665,26807.0
2019-01-15 10:20:00,132.33,132.57,132.23,132.32,20327.0,115.2665,115.4755,115.1793,115.2577,20327.0
2019-01-15 10:30:00,132.31,132.42,131.99,132.08,18004.0,115.249,115.3448,114.9703,115.0487,18004.0
2019-01-15 10:40:00,132.16,132.31,131.9,132.05,32603.0,115.1184,115.249,114.8919,115.0226,32603.0
2019-01-15 10:50:00,132.08,132.45,132.08,132.45,28953.0,115.0487,115.371,115.0487,115.371,28953.0
2019-01-15 11:00:00,132.48,132.48,132.17,132.31,45917.0,115.3971,115.3971,115.1271,115.249,45917.0
2019-01-15 11:10:00,132.3,132.58,132.22,132.57,52238.0,115.2403,115.4842,115.1706,115.4755,52238.0
2019-01-15 11:20:00,132.61,132.94,132.61,132.89,22461.0,115.5103,115.7978,115.5103,115.7542,22461.0
2019-01-15 11:30:00,132.89,133.21,132.86,132.93,120209.0,115.7542,116.033,115.7281,115.7891,120209.0
2019-01-15 11:40:00,132.91,133.11,132.78,133.06,31396.0,115.7717,115.9459,115.6584,115.9023,31396.0
2019-01-15 11:50:00,133.1,133.19,132.88,133.09,44224.0,115.9372,116.0156,115.7455,115.9285,44224.0
2019-01-15 12:00:00,133.03,133.22,132.95,132.96,31503.0,115.8762,116.0417,115.8065,115.8152,31503.0
2019-01-15 12:10:00,132.95,133.13,132.8,133.09,39296.0,115.8065,115.9633,115.6758,115.9285,39296.0
2019-01-15 12:20:00,133.1,133.14,132.99,133.09,20246.0,115.9372,115.972,115.8413,115.9285,20246.0
2019-01-15 12:30:00,133.09,133.13,132.94,132.99,22349.0,115.9285,115.9633,115.7978,115.8413,22349.0
2019-01-15 12:40:00,133.0,133.02,132.93,132.99,20342.0,115.8501,115.8675,115.7891,115.8413,20342.0
2019-01-15 12:50:00,132.98,133.01,132.88,132.88,24582.0,115.8326,115.8588,115.7455,115.7455,24582.0
2019-01-15 13:00:00,132.88,133.03,132.85,133.0,32796.0,115.7455,115.8762,115.7194,115.8501,32796.0
2019-01-15 13:10:00,133.0,133.03,132.79,132.96,40599.0,115.8501,115.8762,115.6671,115.8152,40599.0
2019-01-15 13:20:00,132.95,133.05,132.77,132.93,70670.0,115.8065,115.8936,115.6497,115.7891,70670.0
2019-01-15 13:30:00,132.92,132.94,132.8,132.87,35389.0,115.7804,115.7978,115.6758,115.7368,35389.0
2019-01-15 13:40:00,132.89,132.91,132.72,132.76,31542.0,115.7542,115.7717,115.6062,115.641,31542.0
2019-01-15 13:50:00,132.75,132.8,132.66,132.74,139775.0,115.6323,115.6758,115.5539,115.6236,139775.0
2019-01-15 14:00:00,132.73,132.81,132.51,132.52,84681.0,115.6149,115.6846,115.4232,115.432,84681.0
2019-01-15 14:10:00,132.51,132.51,132.26,132.49,24209.0,115.4232,115.4232,115.2055,115.4058,24209.0
2019-01-15 14:20:00,132.49,132.53,132.11,132.16,26768.0,115.4058,115.4407,115.0748,115.1184,26768.0
2019-01-15 14:30:00,132.1,132.2,131.82,131.99,29355.0,115.0661,115.1532,114.8222,114.9703,29355.0
2019-01-15 14:40:00,131.97,132.19,131.93,132.06,29990.0,114.9529,115.1445,114.918,115.0313,29990.0
2019-01-15 14:50:00,132.1,132.23,132.07,132.14,29779.0,115.0661,115.1793,115.04,115.101,29779.0
2019-01-15 15:00:00,132.11,132.42,132.08,132.34,62092.0,115.0748,115.3448,115.0487,115.2752,62092.0
2019-01-15 15:10:00,132.37,132.41,132.29,132.33,44753.0,115.3013,115.3361,115.2316,115.2665,44753.0
2019-01-15 15:20:00,132.31,132.31,132.16,132.17,43988.0,115.249,115.249,115.1184,115.1271,43988.0
2019-01-15 15:30:00,132.17,132.22,132.03,132.16,58708.0,115.1271,115.1706,115.0051,115.1184,58708.0
2019-01-15 15:40:00,132.15,132.36,132.14,132.23,140368.0,115.1097,115.2926,115.101,115.1793,140368.0
2019-01-15 15:50:00,132.22,132.35,132.14,132.33,221604.0,115.1706,115.2839,115.101,115.2665,221604.0
2019-01-16 09:30:00,132.66,133.16,132.12,132.16,77557.0,115.5539,115.9894,115.0835,115.1184,77557.0
2019-01-16 09:40:00,132.22,132.45,131.99,132.01,22099.0,115.1706,115.371,114.9703,114.9877,22099.0
2019-01-16 09:50:00,132.07,132.18,131.91,132.08,25536.0,115.04,115.1358,114.9006,115.0487,25536.0
2019-01-16 10:00:00,132.08,132.22,131.9,132.0,15375.0,115.0487,115.1706,114.8919,114.979,15375.0
2019-01-16 10:10:00,132.01,132.18,131.87,131.97,35458.0,114.9877,115.1358,114.8658,114.9529,35458.0
2019-01-16 10:20:00,131.97,132.39,131.84,132.27,38927.0,114.9529,115.3187,114.8396,115.2142,38927.0
2019-01-16 10:30:00,132.26,132.55,132.22,132.46,24687.0,115.2055,115.4581,115.1706,115.3797,24687.0
2019-01-16 10:40:00,132.47,132.71,132.31,132.71,17530.0,115.3884,115.5975,115.249,115.5975,17530.0
2019-01-16 10:50:00,132.69,132.71,132.54,132.64,16087.0,115.58,115.5975,115.4494,115.5365,16087.0
2019-01-16 11:00:00,132.66,132.74,132.19,132.25,15250.0,115.5539,115.6236,115.1445,115.1968,15250.0
2019-01-16 11:10:00,132.33,132.79,132.33,132.75,12134.0,115.2665,115.6671,115.2665,115.6323,12134.0
2019-01-16 11:20:00,132.79,133.11,132.67,133.11,22834.0,115.6671,115.9459,115.5626,115.9459,22834.0
2019-01-16 11:30:00,133.1,133.29,133.02,133.05,29086.0,115.9372,116.1027,115.8675,115.8936,29086.0
2019-01-16 11:40:00,133.07,133.07,132.59,132.59,21428.0,115.911,115.911,115.4929,115.4929,21428.0
2019-01-16 11:50:00,132.58,132.75,132.48,132.69,25379.0,115.4842,115.6323,115.3971,115.58,25379.0
2019-01-16 12:00:00,132.69,132.74,132.5,132.5,44410.0,115.58,115.6236,115.4145,115.4145,44410.0
2019-01-16 12:10:00,132.51,132.64,132.37,132.53,49746.0,115.4232,115.5365,115.3013,115.4407,49746.0
2019-01-16 12:20:00,132.52,132.79,132.44,132.67,124805.0,115.432,115.6671,115.3623,115.5626,124805.0
2019-01-16 12:30:00,132.67,132.73,132.52,132.6,13471.0,115.5626,115.6149,115.432,115.5016,13471.0
2019-01-16 12:40:00,132.57,132.81,132.51,132.7,21096.0,115.4755,115.6846,115.4232,115.5887,21096.0
2019-01-16 12:50:00,132.71,132.99,132.71,132.96,8586.0,115.5975,115.8413,115.5975,115.8152,8586.0
2019-01-16 13:00:00,132.92,133.01,132.85,132.97,20104.0,115.7804,115.8588,115.7194,115.8239,20104.0
2019-01-16 13:10:00,132.99,133.07,132.84,132.93,21961.0,115.8413,115.911,115.7107,115.7891,21961.0
2019-01-16 13:20:00,132.92,132.92,132.68,132.71,18311.0,115.7804,115.7804,115.5713,115.5975,18311.0
2019-01-16 13:30:00,132.73,132.86,132.54,132.56,41050.0,115.6149,115.7281,115.4494,115.4668,41050.0
2019-01-16 13:40:00,132.55,132.69,132.54,132.65,14929.0,115.4581,115.58,115.4494,115.5452,14929.0
2019-01-16 13:50:00,132.67,132.67,132.35,132.54,27625.0,115.5626,115.5626,115.2839,115.4494,27625.0
2019-01-16 14:00:00,132.56,132.72,132.55,132.66,20006.0,115.4668,115.6062,115.4581,115.5539,20006.0
2019-01-16 14:10:00,132.67,133.05,132.67,133.05,25837.0,115.5626,115.8936,115.5626,115.8936,25837.0
2019-01-16 14:20:00,133.08,133.2,133.04,133.07,18116.0,115.9197,116.0243,115.8849,115.911,18116.0
2019-01-16 14:30:00,133.11,133.42,133.07,133.37,82846.0,115.9459,116.2159,115.911,116.1723,82846.0
2019-01-16 14:40:00,133.39,133.44,133.24,133.42,33850.0,116.1898,116.2333,116.0591,116.2159,33850.0
2019-01-16 14:50:00,133.41,133.48,133.35,133.46,34472.0,116.2072,116.2682,116.1549,116.2507,34472.0
2019-01-16 15:00:00,133.46,133.55,133.37,133.46,24151.0,116.2507,116.3291,116.1723,116.2507,24151.0
2019-01-16 15:10:00,133.46,133.51,133.33,133.46,35075.0,116.2507,116.2943,116.1375,116.2507,35075.0
2019-01-16 15:20:00,133.46,133.54,133.37,133.49,19854.0,116.2507,116.3204,116.1723,116.2769,19854.0
2019-01-16 15:30:00,133.49,133.51,133.08,133.08,52883.0,116.2769,116.2943,115.9197,115.9197,52883.0
2019-01-16 15:40:00,133.07,133.08,132.77,132.87,86355.0,115.911,115.9197,115.6497,115.7368,86355.0
2019-01-16 15:50:00,132.88,132.91,132.64,132.76,165092.0,115.7455,115.7717,115.5365,115.641,165092.0
2019-01-17 09:30:00,132.13,132.99,132.04,132.99,30972.0,115.0922,115.8413,115.0138,115.8413,30972.0
2019-01-17 09:40:00,132.88,133.49,132.8,133.49,33118.0,115.7455,116.2769,115.6758,116.2769,33118.0
2019-01-17 09:50:00,133.49,133.75,133.28,133.53,22602.0,116.2769,116.5033,116.094,116.3117,22602.0
2019-01-17 10:00:00,133.56,133.67,132.93,132.93,31115.0,116.3378,116.4337,115.7891,115.7891,31115.0
2019-01-17 10:10:00,132.93,133.34,132.87,132.97,20262.0,115.7891,116.1462,115.7368,115.8239,20262.0
2019-01-17 10:20:00,132.96,133.05,132.81,133.02,32102.0,115.8152,115.8936,115.6846,115.8675,32102.0
2019-01-17 10:30:00,132.99,133.11,132.88,132.88,36301.0,115.8413,115.9459,115.7455,115.7455,36301.0
2019-01-17 10:40:00,132.91,133.32,132.89,133.28,17069.0,115.7717,116.1288,115.7542,116.094,17069.0
2019-01-17 10:50:00,133.28,133.35,133.17,133.19,15410.0,116.094,116.1549,115.9981,116.0156,15410.0
2019-01-17 11:00:00,133.2,133.3,132.92,133.0,27286.0,116.0243,116.1114,115.7804,115.8501,27286.0
2019-01-17 11:10:00,132.97,132.97,132.75,132.78,13724.0,115.8239,115.8239,115.6323,115.6584,13724.0
2019-01-17 11:20:00,132.75,132.96,132.67,132.8,19198.0,115.6323,115.8152,115.5626,115.6758,19198.0
2019-01-17 11:30:00,132.78,132.86,132.61,132.7,20625.0,115.6584,115.7281,115.5103,115.5887,20625.0
2019-01-17 11:40:00,132.71,132.91,132.62,132.79,18770.0,115.5975,115.7717,115.5191,115.6671,18770.0
2019-01-17 11:50:00,132.85,132.85,132.71,132.81,8804.0,115.7194,115.7194,115.5975,115.6846,8804.0
2019-01-17 12:00:00,132.81,132.94,132.79,132.94,23460.0,115.6846,115.7978,115.6671,115.7978,23460.0
2019-01-17 12:10:00,132.94,132.97,132.59,132.59,38383.0,115.7978,115.8239,115.4929,115.4929,38383.0
2019-01-17 12:20:00,132.59,132.64,132.44,132.54,17141.0,115.4929,115.5365,115.3623,115.4494,17141.0
2019-01-17 12:30:00,132.51,132.7,132.47,132.68,15798.0,115.4232,115.5887,115.3884,115.5713,15798.0
2019-01-17 12:40:00,132.76,132.91,132.7,132.75,15562.0,115.641,115.7717,115.5887,115.6323,15562.0
2019-01-17 12:50:00,132.74,132.78,132.5,132.52,13645.0,115.6236,115.6584,115.4145,115.432,13645.0
2019-01-17 13:00:00,132.55,132.61,132.3,132.34,23996.0,115.4581,115.5103,115.2403,115.2752,23996.0
2019-01-17 13:10:00,132.31,132.42,132.27,132.3,16166.0,115.249,115.3448,115.2142,115.2403,16166.0
2019-01-17 13:20:00,132.27,132.39,132.2,132.33,20007.0,115.2142,115.3187,115.1532,115.2665,20007.0
2019-01-17 13:30:00,132.33,132.39,132.3,132.34,13658.0,115.2665,115.3187,115.2403,115.2752,13658.0
2019-01-17 13:40:00,132.36,132.36,132.21,132.3,15443.0,115.2926,115.2926,115.1619,115.2403,15443.0
2019-01-17 13:50:00,132.28,132.29,132.12,132.21,21368.0,115.2229,115.2316,115.0835,115.1619,21368.0
2019-01-17 14:00:00,132.21,132.37,132.18,132.32,16806.0,115.1619,115.3013,115.1358,115.2577,16806.0
2019-01-17 14:10:00,132.33,132.4,132.3,132.33,12892.0,115.2665,115.3274,115.2403,115.2665,12892.0
2019-01-17 14:20:00,132.33,132.33,132.15,132.15,17303.0,115.2665,115.2665,115.1097,115.1097,17303.0
2019-01-17 14:30:00,132.17,132.59,132.06,132.49,43117.0,115.1271,115.4929,115.0313,115.4058,43117.0
2019-01-17 14:40:00,132.5,133.49,132.49,133.46,33534.0,115.4145,116.2769,115.4058,116.2507,33534.0
2019-01-17 14:50:00,133.5,133.5,132.59,132.6,65451.0,116.2856,116.2856,115.4929,115.5016,65451.0
2019-01-17 15:00:00,132.59,132.64,132.34,132.51,75856.0,115.4929,115.5365,115.2752,115.4232,75856.0
2019-01-17 15:10:00,132.51,132.58,132.38,132.58,52177.0,115.4232,115.4842,115.31,115.4842,52177.0
2019-01-17 15:20:00,132.56,132.78,132.49,132.78,25470.0,115.4668,115.6584,115.4058,115.6584,25470.0
2019-01-17 15:30:00,132.75,132.95,132.74,132.77,31801.0,115.6323,115.8065,115.6236,115.6497,31801.0
2019-01-17 15:40:00,132.81,132.9,132.59,132.62,57781.0,115.6846,115.763,115.4929,115.5191,57781.0
2019-01-17 15:50:00,132.63,132.93,132.44,132.93,262710.0,115.5278,115.7891,115.3623,115.7891,262710.0
2019-01-18 09:30:00,134.25,134.25,133.55,133.69,293744.0,116.9389,116.9389,116.3291,116.4511,293744.0
2019-01-18 09:40:00,133.75,133.81,133.41,133.59,49509.0,116.5033,116.5556,116.2072,116.364,49509.0
2019-01-18 09:50:00,133.48,133.53,133.09,133.27,26239.0,116.2682,116.3117,115.9285,116.0852,26239.0
2019-01-18 10:00:00,133.21,133.48,133.09,133.12,24217.0,116.033,116.2682,115.9285,115.9546,24217.0
2019-01-18 10:10:00,133.22,133.62,133.04,133.35,18576.0,116.0417,116.3901,115.8849,116.1549,18576.0
2019-01-18 10:20:00,133.4,133.56,133.34,133.44,12483.0,116.1985,116.3378,116.1462,116.2333,12483.0
2019-01-18 10:30:00,133.44,133.63,133.41,133.46,19353.0,116.2333,116.3988,116.2072,116.2507,19353.0
2019-01-18 10:40:00,133.51,134.04,133.46,133.88,18944.0,116.2943,116.756,116.2507,116.6166,18944.0
2019-01-18 10:50:00,133.9,134.16,133.87,134.09,15206.0,116.634,116.8605,116.6079,116.7995,15206.0
2019-01-18 11:00:00,134.12,134.55,134.06,134.48,24495.0,116.8256,117.2002,116.7734,117.1392,24495.0
2019-01-18 11:10:00,134.5,134.55,134.3,134.46,23247.0,117.1566,117.2002,116.9824,117.1218,23247.0
2019-01-18 11:20:00,134.49,134.85,134.49,134.85,30733.0,117.1479,117.4615,117.1479,117.4615,30733.0
2019-01-18 11:30:00,134.79,134.88,134.74,134.88,17427.0,117.4092,117.4876,117.3657,117.4876,17427.0
2019-01-18 11:40:00,134.87,134.99,134.78,134.79,16508.0,117.4789,117.5835,117.4005,117.4092,16508.0
2019-01-18 11:50:00,134.82,135.02,134.75,134.94,21166.0,117.4354,117.6096,117.3744,117.5399,21166.0
2019-01-18 12:00:00,134.96,135.17,134.96,135.08,43733.0,117.5573,117.7402,117.5573,117.6618,43733.0
2019-01-18 12:10:00,135.08,135.35,135.0,135.07,85381.0,117.6618,117.897,117.5922,117.6531,85381.0
2019-01-18 12:20:00,135.09,135.22,134.98,135.22,18566.0,117.6706,117.7838,117.5747,117.7838,18566.0
2019-01-18 12:30:00,135.19,135.3,135.12,135.19,14057.0,117.7577,117.8535,117.6967,117.7577,14057.0
2019-01-18 12:40:00,135.16,135.38,135.15,135.17,13757.0,117.7315,117.9232,117.7228,117.7402,13757.0
2019-01-18 12:50:00,135.17,135.25,135.11,135.2,15162.0,117.7402,117.8099,117.688,117.7664,15162.0
2019-01-18 13:00:00,135.18,135.32,135.09,135.14,18296.0,117.749,117.8709,117.6706,117.7141,18296.0
2019-01-18 13:10:00,135.12,135.2,135.03,135.16,13921.0,117.6967,117.7664,117.6183,117.7315,13921.0
2019-01-18 13:20:00,135.18,135.21,134.98,135.0,19331.0,117.749,117.7751,117.5747,117.5922,19331.0
2019-01-18 13:30:00,135.07,135.1,134.72,134.81,11123.0,117.6531,117.6793,117.3483,117.4267,11123.0
2019-01-18 13:40:00,134.8,134.94,134.72,134.91,22313.0,117.418,117.5399,117.3483,117.5138,22313.0
2019-01-18 13:50:00,134.89,135.01,134.81,135.0,15978.0,117.4963,117.6009,117.4267,117.5922,15978.0
2019-01-18 14:00:00,134.99,135.01,134.75,134.97,34165.0,117.5835,117.6009,117.3744,117.566,34165.0
2019-01-18 14:10:00,134.99,135.02,134.76,134.81,21667.0,117.5835,117.6096,117.3831,117.4267,21667.0
2019-01-18 14:20:00,134.85,134.96,134.66,134.75,17790.0,117.4615,117.5573,117.296,117.3744,17790.0
2019-01-18 14:30:00,134.75,134.75,134.58,134.59,21196.0,117.3744,117.3744,117.2263,117.235,21196.0
2019-01-18 14:40:00,134.57,134.76,134.47,134.75,24317.0,117.2176,117.3831,117.1305,117.3744,24317.0
2019-01-18 14:50:00,134.75,135.02,134.73,134.92,21497.0,117.3744,117.6096,117.357,117.5225,21497.0
2019-01-18 15:00:00,134.93,134.98,134.82,134.84,14968.0,117.5312,117.5747,117.4354,117.4528,14968.0
2019-01-18 15:10:00,134.84,135.12,134.76,135.05,20577.0,117.4528,117.6967,117.3831,117.6357,20577.0
2019-01-18 15:20:00,135.09,135.09,134.94,135.04,23035.0,117.6706,117.6706,117.5399,117.627,23035.0
2019-01-18 15:30:00,135.02,135.05,134.8,135.03,118107.0,117.6096,117.6357,117.418,117.6183,118107.0
2019-01-18 15:40:00,135.01,135.09,134.87,134.92,86066.0,117.6009,117.6706,117.4789,117.5225,86066.0
2019-01-18 15:50:00,134.93,135.22,134.82,135.22,203600.0,117.5312,117.7838,117.4354,117.7838,203600.0
2019-01-22 09:30:00,133.99,134.43,133.54,134.26,58497.0,116.7124,117.0957,116.3204,116.9476,58497.0
2019-01-22 09:40:00,134.27,134.52,134.07,134.37,22812.0,116.9563,117.1741,116.7821,117.0434,22812.0
2019-01-22 09:50:00,134.34,134.4,134.09,134.15,23831.0,117.0173,117.0695,116.7995,116.8518,23831.0
2019-01-22 10:00:00,134.09,134.19,133.69,133.75,28387.0,116.7995,116.8866,116.4511,116.5033,28387.0
2019-01-22 10:10:00,133.75,134.02,133.7,133.87,22126.0,116.5033,116.7385,116.4598,116.6079,22126.0
2019-01-22 10:20:00,133.93,134.08,133.45,133.45,20043.0,116.6601,116.7908,116.242,116.242,20043.0
2019-01-22 10:30:00,133.48,133.88,133.42,133.47,56102.0,116.2682,116.6166,116.2159,116.2595,56102.0
2019-01-22 10:40:00,133.45,133.59,133.31,133.32,37360.0,116.242,116.364,116.1201,116.1288,37360.0
2019-01-22 10:50:00,133.3,133.44,133.13,133.13,21173.0,116.1114,116.2333,115.9633,115.9633,21173.0
2019-01-22 11:00:00,133.13,133.21,133.06,133.18,29968.0,115.9633,116.033,115.9023,116.0068,29968.0
2019-01-22 11:10:00,133.18,133.29,133.07,133.27,20719.0,116.0068,116.1027,115.911,116.0852,20719.0
2019-01-22 11:20:00,133.27,133.36,133.15,133.15,21776.0,116.0852,116.1636,115.9807,115.9807,21776.0
2019-01-22 11:30:00,133.21,133.24,132.9,132.92,42653.0,116.033,116.0591,115.763,115.7804,42653.0
2019-01-22 11:40:00,132.89,133.05,132.63,133.01,27547.0,115.7542,115.8936,115.5278,115.8588,27547.0
2019-01-22 11:50:00,133.05,133.13,132.45,132.48,46498.0,115.8936,115.9633,115.371,115.3971,46498.0
2019-01-22 12:00:00,132.47,132.64,132.33,132.57,60770.0,115.3884,115.5365,115.2665,115.4755,60770.0
2019-01-22 12:10:00,132.59,132.64,132.53,132.6,24631.0,115.4929,115.5365,115.4407,115.5016,24631.0
2019-01-22 12:20:00,132.6,132.77,132.55,132.65,20068.0,115.5016,115.6497,115.4581,115.5452,20068.0
2019-01-22 12:30:00,132.61,132.69,132.49,132.5,15630.0,115.5103,115.58,115.4058,115.4145,15630.0
2019-01-22 12:40:00,132.52,132.8,132.51,132.79,16425.0,115.432,115.6758,115.4232,115.6671,16425.0
2019-01-22 12:50:00,132.78,132.78,132.56,132.66,17064.0,115.6584,115.6584,115.4668,115.5539,17064.0
2019-01-22 13:00:00,132.62,132.62,132.18,132.2,22391.0,115.5191,115.5191,115.1358,115.1532,22391.0
2019-01-22 13:10:00,132.2,132.39,132.04,132.25,35101.0,115.1532,115.3187,115.0138,115.1968,35101.0
2019-01-22 13:20:00,132.27,132.59,132.23,132.38,31356.0,115.2142,115.4929,115.1793,115.31,31356.0
2019-01-22 13:30:00,132.37,132.39,132.26,132.33,26256.0,115.3013,115.3187,115.2055,115.2665,26256.0
2019-01-22 13:40:00,132.33,132.39,132.26,132.33,76002.0,115.2665,115.3187,115.2055,115.2665,76002.0
2019-01-22 13:50:00,132.35,132.49,132.24,132.31,20971.0,115.2839,115.4058,115.1881,115.249,20971.0
2019-01-22 14:00:00,132.3,132.53,132.25,132.4,26059.0,115.2403,115.4407,115.1968,115.3274,26059.0
2019-01-22 14:10:00,132.41,132.79,132.4,132.79,29432.0,115.3361,115.6671,115.3274,115.6671,29432.0
2019-01-22 14:20:00,132.8,132.86,132.53,132.56,20628.0,115.6758,115.7281,115.4407,115.4668,20628.0
2019-01-22 14:30:00,132.57,132.6,132.39,132.46,58006.0,115.4755,115.5016,115.3187,115.3797,58006.0
2019-01-22 14:40:00,132.52,132.63,132.22,132.31,51475.0,115.432,115.5278,115.1706,115.249,51475.0
2019-01-22 14:50:00,132.46,132.51,132.21,132.51,27205.0,115.3797,115.4232,115.1619,115.4232,27205.0
2019-01-22 15:00:00,132.48,132.53,132.26,132.29,40930.0,115.3971,115.4407,115.2055,115.2316,40930.0
2019-01-22 15:10:00,132.29,132.37,132.19,132.32,53653.0,115.2316,115.3013,115.1445,115.2577,53653.0
2019-01-22 15:20:00,132.33,132.69,132.31,132.56,49433.0,115.2665,115.58,115.249,115.4668,49433.0
2019-01-22 15:30:00,132.56,132.99,132.29,132.99,47696.0,115.4668,115.8413,115.2316,115.8413,47696.0
2019-01-22 15:40:00,132.98,133.08,132.55,132.69,91816.0,115.8326,115.9197,115.4581,115.58,91816.0
2019-01-22 15:50:00,132.69,133.27,132.51,133.23,197755.0,115.58,116.0852,115.4232,116.0504,197755.0
2019-01-23 09:30:00,133.62,134.14,132.88,133.84,55213.0,116.3901,116.8431,115.7455,116.5817,55213.0
2019-01-23 09:40:00,133.84,134.09,133.57,134.09,19186.0,116.5817,116.7995,116.3466,116.7995,19186.0
2019-01-23 09:50:00,134.08,134.23,133.86,134.17,26292.0,116.7908,116.9215,116.5992,116.8692,26292.0
2019-01-23 10:00:00,134.15,134.42,134.01,134.13,33711.0,116.8518,117.087,116.7298,116.8343,33711.0
2019-01-23 10:10:00,134.12,134.22,133.89,133.89,21022.0,116.8256,116.9127,116.6253,116.6253,21022.0
2019-01-23 10:20:00,133.92,133.92,133.41,133.52,11890.0,116.6514,116.6514,116.2072,116.303,11890.0
2019-01-23 10:30:00,133.48,133.7,133.34,133.48,13567.0,116.2682,116.4598,116.1462,116.2682,13567.0
2019-01-23 10:40:00,133.5,133.51,133.24,133.3,11186.0,116.2856,116.2943,116.0591,116.1114,11186.0
2019-01-23 10:50:00,133.31,133.5,133.21,133.47,12319.0,116.1201,116.2856,116.033,116.2595,12319.0
2019-01-23 11:00:00,133.5,133.71,133.39,133.64,19662.0,116.2856,116.4685,116.1898,116.4075,19662.0
2019-01-23 11:10:00,133.62,133.85,133.46,133.47,20961.0,116.3901,116.5905,116.2507,116.2595,20961.0
2019-01-23 11:20:00,133.5,133.52,133.1,133.43,30418.0,116.2856,116.303,115.9372,116.2246,30418.0
2019-01-23 11:30:00,133.44,133.74,133.35,133.6,19743.0,116.2333,116.4946,116.1549,116.3727,19743.0
2019-01-23 11:40:00,133.57,133.63,133.1,133.1,17527.0,116.3466,116.3988,115.9372,115.9372,17527.0
2019-01-23 11:50:00,133.1,133.19,132.65,132.88,15202.0,115.9372,116.0156,115.5452,115.7455,15202.0
2019-01-23 12:00:00,132.9,133.07,132.73,133.05,111135.0,115.763,115.911,115.6149,115.8936,111135.0
2019-01-23 12:10:00,133.05,133.19,132.79,132.95,43773.0,115.8936,116.0156,115.6671,115.8065,43773.0
2019-01-23 12:20:00,132.98,133.57,132.91,133.52,49394.0,115.8326,116.3466,115.7717,116.303,49394.0
2019-01-23 12:30:00,133.45,133.47,133.21,133.38,29553.0,116.242,116.2595,116.033,116.1811,29553.0
2019-01-23 12:40:00,133.33,133.51,133.31,133.42,24049.0,116.1375,116.2943,116.1201,116.2159,24049.0
2019-01-23 12:50:00,133.42,133.7,133.37,133.62,11720.0,116.2159,116.4598,116.1723,116.3901,11720.0
2019-01-23 13:00:00,133.6,133.74,133.45,133.74,22483.0,116.3727,116.4946,116.242,116.4946,22483.0
2019-01-23 13:10:00,133.68,133.79,133.48,133.7,14986.0,116.4424,116.5382,116.2682,116.4598,14986.0
2019-01-23 13:20:00,133.73,133.9,133.7,133.79,28690.0,116.4859,116.634,116.4598,116.5382,28690.0
2019-01-23 13:30:00,133.77,134.07,133.77,134.05,31664.0,116.5208,116.7821,116.5208,116.7647,31664.0
2019-01-23 13:40:00,134.05,134.13,133.87,133.99,12896.0,116.7647,116.8343,116.6079,116.7124,12896.0
2019-01-23 13:50:00,133.97,134.27,133.92,134.15,21611.0,116.695,116.9563,116.6514,116.8518,21611.0
2019-01-23 14:00:00,134.17,134.43,134.17,134.34,34687.0,116.8692,117.0957,116.8692,117.0173,34687.0
2019-01-23 14:10:00,134.35,134.49,134.06,134.09,16820.0,117.026,117.1479,116.7734,116.7995,16820.0
2019-01-23 14:20:00,134.11,134.47,134.11,134.44,24192.0,116.8169,117.1305,116.8169,117.1044,24192.0
2019-01-23 14:30:00,134.44,134.44,134.2,134.35,38159.0,117.1044,117.1044,116.8953,117.026,38159.0
2019-01-23 14:40:00,134.35,134.35,133.93,134.02,26067.0,117.026,117.026,116.6601,116.7385,26067.0
2019-01-23 14:50:00,134.03,134.25,134.02,134.17,20150.0,116.7472,116.9389,116.7385,116.8692,20150.0
2019-01-23 15:00:00,134.15,134.32,134.08,134.13,27773.0,116.8518,116.9998,116.7908,116.8343,27773.0
2019-01-23 15:10:00,134.12,134.53,134.09,134.49,25647.0,116.8256,117.1828,116.7995,117.1479,25647.0
2019-01-23 15:20:00,134.5,134.63,134.38,134.51,26333.0,117.1566,117.2699,117.0521,117.1653,26333.0
2019-01-23 15:30:00,134.52,134.58,134.27,134.3,48887.0,117.1741,117.2263,116.9563,116.9824,48887.0
2019-01-23 15:40:00,134.3,134.43,134.26,134.41,54249.0,116.9824,117.0957,116.9476,117.0782,54249.0
2019-01-23 15:50:00,134.41,134.53,134.19,134.42,146797.0,117.0782,117.1828,116.8866,117.087,146797.0
2019-01-24 09:30:00,134.66,135.5,134.44,135.17,83653.0,117.296,118.0277,117.1044,117.7402,83653.0
2019-01-24 09:40:00,135.18,135.72,134.8,135.21,63298.0,117.749,118.2193,117.418,117.7751,63298.0
2019-01-24 09:50:00,135.2,135.37,134.8,135.01,78462.0,117.7664,117.9145,117.418,117.6009,78462.0
2019-01-24 10:00:00,134.85,134.96,134.6,134.92,46037.0,117.4615,117.5573,117.2437,117.5225,46037.0
2019-01-24 10:10:00,134.93,135.46,134.83,135.39,20106.0,117.5312,117.9928,117.4441,117.9319,20106.0
2019-01-24 10:20:00,135.35,135.6,135.22,135.57,43010.0,117.897,118.1148,117.7838,118.0887,43010.0
2019-01-24 10:30:00,135.57,135.63,135.17,135.3,21500.0,118.0887,118.1409,117.7402,117.8535,21500.0
2019-01-24 10:40:00,135.29,135.29,135.02,135.04,18267.0,117.8448,117.8448,117.6096,117.627,18267.0
2019-01-24 10:50:00,135.04,135.06,134.73,134.93,18657.0,117.627,117.6444,117.357,117.5312,18657.0
2019-01-24 11:00:00,134.84,135.03,134.79,134.98,19811.0,117.4528,117.6183,117.4092,117.5747,19811.0
2019-01-24 11:10:00,134.98,135.02,134.54,134.62,21049.0,117.5747,117.6096,117.1915,117.2612,21049.0
2019-01-24 11:20:00,134.62,134.62,134.38,134.57,13937.0,117.2612,117.2612,117.0521,117.2176,13937.0
2019-01-24 11:30:00,134.58,134.89,134.51,134.88,27957.0,117.2263,117.4963,117.1653,117.4876,27957.0
2019-01-24 11:40:00,134.83,135.07,134.74,134.99,29644.0,117.4441,117.6531,117.3657,117.5835,29644.0
2019-01-24 11:50:00,134.99,135.0,134.65,135.0,21922.0,117.5835,117.5922,117.2873,117.5922,21922.0
2019-01-24 12:00:00,134.93,134.94,134.7,134.8,17096.0,117.5312,117.5399,117.3308,117.418,17096.0
2019-01-24 12:10:00,134.75,134.83,134.67,134.82,8600.0,117.3744,117.4441,117.3047,117.4354,8600.0
2019-01-24 12:20:00,134.79,134.86,134.66,134.72,18269.0,117.4092,117.4702,117.296,117.3483,18269.0
2019-01-24 12:30:00,134.66,134.7,134.44,134.57,10395.0,117.296,117.3308,117.1044,117.2176,10395.0
2019-01-24 12:40:00,134.57,134.58,134.39,134.39,8065.0,117.2176,117.2263,117.0608,117.0608,8065.0
2019-01-24 12:50:00,134.37,134.4,134.18,134.4,11679.0,117.0434,117.0695,116.8779,117.0695,11679.0
2019-01-24 13:00:00,134.41,134.41,134.19,134.25,13537.0,117.0782,117.0782,116.8866,116.9389,13537.0
2019-01-24 13:10:00,134.27,134.27,133.87,134.08,11710.0,116.9563,116.9563,116.6079,116.7908,11710.0
2019-01-24 13:20:00,134.08,134.14,133.95,134.11,7206.0,116.7908,116.8431,116.6776,116.8169,7206.0
2019-01-24 13:30:00,134.14,134.36,134.12,134.28,9384.0,116.8431,117.0347,116.8256,116.965,9384.0
2019-01-24 13:40:00,134.28,134.32,134.05,134.15,11735.0,116.965,116.9998,116.7647,116.8518,11735.0
2019-01-24 13:50:00,134.17,134.42,134.13,134.34,18876.0,116.8692,117.087,116.8343,117.0173,18876.0
2019-01-24 14:00:00,134.32,134.51,134.22,134.44,16115.0,116.9998,117.1653,116.9127,117.1044,16115.0
2019-01-24 14:10:00,134.45,134.52,134.35,134.4,13357.0,117.1131,117.1741,117.026,117.0695,13357.0
2019-01-24 14:20:00,134.42,134.57,134.41,134.52,16656.0,117.087,117.2176,117.0782,117.1741,16656.0
2019-01-24 14:30:00,134.51,134.72,134.37,134.64,17594.0,117.1653,117.3483,117.0434,117.2786,17594.0
2019-01-24 14:40:00,134.65,134.72,134.57,134.59,20912.0,117.2873,117.3483,117.2176,117.235,20912.0
2019-01-24 14:50:00,134.57,134.71,134.55,134.68,18062.0,117.2176,117.3396,117.2002,117.3134,18062.0
2019-01-24 15:00:00,134.66,134.91,134.61,134.8,29167.0,117.296,117.5138,117.2525,117.418,29167.0
2019-01-24 15:10:00,134.79,134.93,134.76,134.76,31284.0,117.4092,117.5312,117.3831,117.3831,31284.0
2019-01-24 15:20:00,134.77,134.81,134.65,134.65,28272.0,117.3918,117.4267,117.2873,117.2873,28272.0
2019-01-24 15:30:00,134.68,134.7,134.58,134.59,37011.0,117.3134,117.3308,117.2263,117.235,37011.0
2019-01-24 15:40:00,134.59,134.67,134.52,134.63,38385.0,117.235,117.3047,117.1741,117.2699,38385.0
2019-01-24 15:50:00,134.63,134.87,134.55,134.72,143082.0,117.2699,117.4789,117.2002,117.3483,143082.0
2019-01-25 09:30:00,136.02,136.5,135.66,135.66,41896.0,118.4806,118.8987,118.1671,118.1671,41896.0
2019-01-25 09:40:00,135.73,135.88,135.26,135.56,6874.0,118.228,118.3587,117.8186,118.08,6874.0
2019-01-25 09:50:00,135.54,135.85,135.47,135.83,8116.0,118.0625,118.3326,118.0016,118.3151,8116.0
2019-01-25 10:00:00,135.86,136.16,135.8,136.14,15045.0,118.3413,118.6026,118.289,118.5852,15045.0
2019-01-25 10:10:00,136.06,136.12,135.56,135.58,50880.0,118.5155,118.5677,118.08,118.0974,50880.0
2019-01-25 10:20:00,135.56,135.94,135.49,135.93,31312.0,118.08,118.411,118.019,118.4022,31312.0
2019-01-25 10:30:00,135.91,136.32,135.82,136.28,15924.0,118.3848,118.742,118.3064,118.7071,15924.0
2019-01-25 10:40:00,136.29,136.35,136.07,136.1,15700.0,118.7158,118.7681,118.5242,118.5503,15700.0
2019-01-25 10:50:00,136.08,136.17,135.99,136.14,10880.0,118.5329,118.6113,118.4545,118.5852,10880.0
2019-01-25 11:00:00,136.12,136.13,135.94,136.02,17740.0,118.5677,118.5765,118.411,118.4806,17740.0
2019-01-25 11:10:00,136.05,136.13,136.0,136.02,12271.0,118.5068,118.5765,118.4632,118.4806,12271.0
2019-01-25 11:20:00,136.0,136.0,135.83,135.85,15675.0,118.4632,118.4632,118.3151,118.3326,15675.0
2019-01-25 11:30:00,135.85,136.06,135.83,136.02,23720.0,118.3326,118.5155,118.3151,118.4806,23720.0
2019-01-25 11:40:00,136.02,136.17,135.96,136.15,21593.0,118.4806,118.6113,118.4284,118.5939,21593.0
2019-01-25 11:50:00,136.15,136.49,136.12,136.39,22230.0,118.5939,118.89,118.5677,118.8029,22230.0
2019-01-25 12:00:00,136.38,136.4,136.24,136.32,16681.0,118.7942,118.8116,118.6723,118.742,16681.0
2019-01-25 12:10:00,136.3,136.47,136.3,136.42,16313.0,118.7245,118.8726,118.7245,118.8291,16313.0
2019-01-25 12:20:00,136.46,136.74,136.3,136.63,16065.0,118.8639,119.1078,118.7245,119.012,16065.0
2019-01-25 12:30:00,136.62,136.71,136.55,136.69,14560.0,119.0033,119.0817,118.9423,119.0642,14560.0
2019-01-25 12:40:00,136.68,136.68,136.04,136.1,13368.0,119.0555,119.0555,118.4981,118.5503,13368.0
2019-01-25 12:50:00,136.14,136.27,136.02,136.26,12078.0,118.5852,118.6984,118.4806,118.6897,12078.0
2019-01-25 13:00:00,136.28,136.42,136.23,136.35,20129.0,118.7071,118.8291,118.6636,118.7681,20129.0
2019-01-25 13:10:00,136.33,136.35,136.19,136.25,12379.0,118.7507,118.7681,118.6287,118.681,12379.0
2019-01-25 13:20:00,136.26,136.42,136.13,136.31,21471.0,118.6897,118.8291,118.5765,118.7332,21471.0
2019-01-25 13:30:00,136.32,136.36,136.18,136.25,15262.0,118.742,118.7768,118.62,118.681,15262.0
2019-01-25 13:40:00,136.29,136.42,136.29,136.41,13976.0,118.7158,118.8291,118.7158,118.8203,13976.0
2019-01-25 13:50:00,136.4,136.42,136.25,136.32,12309.0,118.8116,118.8291,118.681,118.742,12309.0
2019-01-25 14:00:00,136.33,136.36,136.25,136.35,14104.0,118.7507,118.7768,118.681,118.7681,14104.0
2019-01-25 14:10:00,136.32,136.48,136.29,136.37,19444.0,118.742,118.8813,118.7158,118.7855,19444.0
2019-01-25 14:20:00,136.37,136.38,135.9,135.97,24423.0,118.7855,118.7942,118.3761,118.4371,24423.0
2019-01-25 14:30:00,135.97,136.17,135.96,136.09,22775.0,118.4371,118.6113,118.4284,118.5416,22775.0
2019-01-25 14:40:00,136.11,136.26,136.1,136.1,16633.0,118.559,118.6897,118.5503,118.5503,16633.0
2019-01-25 14:50:00,136.1,136.31,136.03,136.15,20911.0,118.5503,118.7332,118.4893,118.5939,20911.0
2019-01-25 15:00:00,136.17,136.19,136.07,136.11,21058.0,118.6113,118.6287,118.5242,118.559,21058.0
2019-01-25 15:10:00,136.12,136.23,136.11,136.17,24936.0,118.5677,118.6636,118.559,118.6113,24936.0
2019-01-25 15:20:00,136.18,136.2,136.0,136.04,26775.0,118.62,118.6374,118.4632,118.4981,26775.0
2019-01-25 15:30:00,136.06,136.1,135.86,136.0,41069.0,118.5155,118.5503,118.3413,118.4632,41069.0
2019-01-25 15:40:00,135.98,136.21,135.94,136.16,48390.0,118.4458,118.6461,118.411,118.6026,48390.0
2019-01-25 15:50:00,136.17,136.52,136.01,136.43,254614.0,118.6113,118.9162,118.4719,118.8378,254614.0
2019-01-28 09:30:00,134.96,135.73,134.8,135.35,51522.0,117.5573,118.228,117.418,117.897,51522.0
2019-01-28 09:40:00,135.37,135.41,135.0,135.03,26425.0,117.9145,117.9493,117.5922,117.6183,26425.0
2019-01-28 09:50:00,134.96,135.2,134.8,135.17,23579.0,117.5573,117.7664,117.418,117.7402,23579.0
2019-01-28 10:00:00,135.17,135.26,134.71,135.12,19825.0,117.7402,117.8186,117.3396,117.6967,19825.0
2019-01-28 10:10:00,135.1,135.35,135.04,135.3,44739.0,117.6793,117.897,117.627,117.8535,44739.0
2019-01-28 10:20:00,135.28,135.37,135.1,135.19,20974.0,117.8361,117.9145,117.6793,117.7577,20974.0
2019-01-28 10:30:00,135.16,135.23,134.94,134.94,24411.0,117.7315,117.7925,117.5399,117.5399,24411.0
2019-01-28 10:40:00,134.98,135.33,134.87,134.89,24440.0,117.5747,117.8796,117.4789,117.4963,24440.0
2019-01-28 10:50:00,134.91,134.94,134.71,134.72,20510.0,117.5138,117.5399,117.3396,117.3483,20510.0
2019-01-28 11:00:00,134.71,135.17,134.65,135.16,64398.0,117.3396,117.7402,117.2873,117.7315,64398.0
2019-01-28 11:10:00,135.11,135.25,135.0,135.0,58446.0,117.688,117.8099,117.5922,117.5922,58446.0
2019-01-28 11:20:00,135.01,135.43,134.99,135.38,27902.0,117.6009,117.9667,117.5835,117.9232,27902.0
2019-01-28 11:30:00,135.39,135.56,135.09,135.1,17785.0,117.9319,118.08,117.6706,117.6793,17785.0
2019-01-28 11:40:00,135.04,135.07,134.59,134.62,20068.0,117.627,117.6531,117.235,117.2612,20068.0
2019-01-28 11:50:00,134.62,134.78,134.54,134.54,19668.0,117.2612,117.4005,117.1915,117.1915,19668.0
2019-01-28 12:00:00,134.46,134.63,134.3,134.39,35360.0,117.1218,117.2699,116.9824,117.0608,35360.0
2019-01-28 12:10:00,134.38,134.72,134.29,134.7,29099.0,117.0521,117.3483,116.9737,117.3308,29099.0
2019-01-28 12:20:00,134.69,134.88,134.66,134.77,13078.0,117.3221,117.4876,117.296,117.3918,13078.0
2019-01-28 12:30:00,134.77,134.87,134.7,134.84,12823.0,117.3918,117.4789,117.3308,117.4528,12823.0
2019-01-28 12:40:00,134.86,134.96,134.81,134.9,10232.0,117.4702,117.5573,117.4267,117.5051,10232.0
2019-01-28 12:50:00,134.97,134.98,134.57,134.58,13775.0,117.566,117.5747,117.2176,117.2263,13775.0
2019-01-28 13:00:00,134.6,134.72,134.53,134.68,23216.0,117.2437,117.3483,117.1828,117.3134,23216.0
2019-01-28 13:10:00,134.69,134.83,134.69,134.73,18294.0,117.3221,117.4441,117.3221,117.357,18294.0
2019-01-28 13:20:00,134.74,134.99,134.72,134.84,18326.0,117.3657,117.5835,117.3483,117.4528,18326.0
2019-01-28 13:30:00,134.84,135.04,134.83,134.95,20179.0,117.4528,117.627,117.4441,117.5486,20179.0
2019-01-28 13:40:00,134.94,135.11,134.87,135.1,16168.0,117.5399,117.688,117.4789,117.6793,16168.0
2019-01-28 13:50:00,135.12,135.21,135.11,135.16,18285.0,117.6967,117.7751,117.688,117.7315,18285.0
2019-01-28 14:00:00,135.17,135.22,135.07,135.22,32477.0,117.7402,117.7838,117.6531,117.7838,32477.0
2019-01-28 14:10:00,135.19,135.22,135.09,135.18,25829.0,117.7577,117.7838,117.6706,117.749,25829.0
2019-01-28 14:20:00,135.17,135.23,135.11,135.19,37613.0,117.7402,117.7925,117.688,117.7577,37613.0
2019-01-28 14:30:00,135.17,135.28,135.14,135.26,16407.0,117.7402,117.8361,117.7141,117.8186,16407.0
2019-01-28 14:40:00,135.24,135.37,135.13,135.37,17160.0,117.8012,117.9145,117.7054,117.9145,17160.0
2019-01-28 14:50:00,135.42,135.57,135.38,135.44,42905.0,117.958,118.0887,117.9232,117.9754,42905.0
2019-01-28 15:00:00,135.45,135.59,135.32,135.37,21619.0,117.9841,118.1061,117.8709,117.9145,21619.0
2019-01-28 15:10:00,135.38,135.53,135.35,135.37,33010.0,117.9232,118.0538,117.897,117.9145,33010.0
2019-01-28 15:20:00,135.38,135.57,135.32,135.32,37107.0,117.9232,118.0887,117.8709,117.8709,37107.0
2019-01-28 15:30:00,135.31,135.36,135.22,135.27,46055.0,117.8622,117.9057,117.7838,117.8273,46055.0
2019-01-28 15:40:00,135.25,135.34,135.16,135.2,59275.0,117.8099,117.8883,117.7315,117.7664,59275.0
2019-01-28 15:50:00,135.17,135.57,135.14,135.48,174844.0,117.7402,118.0887,117.7141,118.0103,174844.0
2019-01-29 09:30:00,135.37,135.88,134.49,134.61,33484.0,117.9145,118.3587,117.1479,117.2525,33484.0
2019-01-29 09:40:00,134.62,134.97,134.55,134.74,18174.0,117.2612,117.566,117.2002,117.3657,18174.0
2019-01-29 09:50:00,134.8,134.89,134.64,134.79,32371.0,117.418,117.4963,117.2786,117.4092,32371.0
2019-01-29 10:00:00,134.81,134.91,134.55,134.59,29829.0,117.4267,117.5138,117.2002,117.235,29829.0
2019-01-29 10:10:00,134.57,134.63,134.19,134.28,27107.0,117.2176,117.2699,116.8866,116.965,27107.0
2019-01-29 10:20:00,134.27,134.94,134.23,134.9,20256.0,116.9563,117.5399,116.9215,117.5051,20256.0
2019-01-29 10:30:00,134.94,135.11,134.89,134.98,25556.0,117.5399,117.688,117.4963,117.5747,25556.0
2019-01-29 10:40:00,134.98,135.02,134.59,134.61,24848.0,117.5747,117.6096,117.235,117.2525,24848.0
2019-01-29 10:50:00,134.57,134.58,133.95,133.98,15730.0,117.2176,117.2263,116.6776,116.7037,15730.0
2019-01-29 11:00:00,133.96,134.17,133.85,134.12,15792.0,116.6863,116.8692,116.5905,116.8256,15792.0
2019-01-29 11:10:00,134.16,134.26,134.06,134.2,34282.0,116.8605,116.9476,116.7734,116.8953,34282.0
2019-01-29 11:20:00,134.18,134.21,133.97,134.01,21337.0,116.8779,116.904,116.695,116.7298,21337.0
2019-01-29 11:30:00,134.0,134.07,133.93,134.04,21052.0,116.7211,116.7821,116.6601,116.756,21052.0
2019-01-29 11:40:00,134.03,134.04,133.94,134.0,18403.0,116.7472,116.756,116.6688,116.7211,18403.0
2019-01-29 11:50:00,134.03,134.04,133.94,133.95,13681.0,116.7472,116.756,116.6688,116.6776,13681.0
2019-01-29 12:00:00,133.98,134.02,133.94,134.0,17982.0,116.7037,116.7385,116.6688,116.7211,17982.0
2019-01-29 12:10:00,134.0,134.23,134.0,134.19,23558.0,116.7211,116.9215,116.7211,116.8866,23558.0
2019-01-29 12:20:00,134.22,134.25,134.07,134.13,15388.0,116.9127,116.9389,116.7821,116.8343,15388.0
2019-01-29 12:30:00,134.11,134.11,133.96,134.0,15468.0,116.8169,116.8169,116.6863,116.7211,15468.0
2019-01-29 12:40:00,134.01,134.22,134.01,134.16,11162.0,116.7298,116.9127,116.7298,116.8605,11162.0
2019-01-29 12:50:00,134.18,134.31,134.15,134.15,11664.0,116.8779,116.9911,116.8518,116.8518,11664.0
2019-01-29 13:00:00,134.15,134.15,134.04,134.09,13140.0,116.8518,116.8518,116.756,116.7995,13140.0
2019-01-29 13:10:00,134.09,134.14,133.97,134.12,16983.0,116.7995,116.8431,116.695,116.8256,16983.0
2019-01-29 13:20:00,134.13,134.16,134.03,134.08,16731.0,116.8343,116.8605,116.7472,116.7908,16731.0
2019-01-29 13:30:00,134.11,134.12,134.0,134.03,16629.0,116.8169,116.8256,116.7211,116.7472,16629.0
2019-01-29 13:40:00,134.03,134.1,134.0,134.05,24375.0,116.7472,116.8082,116.7211,116.7647,24375.0
2019-01-29 13:50:00,134.05,134.09,134.02,134.05,58193.0,116.7647,116.7995,116.7385,116.7647,58193.0
2019-01-29 14:00:00,134.04,134.06,133.99,134.01,47087.0,116.756,116.7734,116.7124,116.7298,47087.0
2019-01-29 14:10:00,134.02,134.04,133.95,134.0,30075.0,116.7385,116.756,116.6776,116.7211,30075.0
2019-01-29 14:20:00,133.99,133.99,133.84,133.91,22311.0,116.7124,116.7124,116.5817,116.6427,22311.0
2019-01-29 14:30:00,133.91,134.02,133.83,133.87,17714.0,116.6427,116.7385,116.573,116.6079,17714.0
2019-01-29 14:40:00,133.86,133.89,133.77,133.82,21853.0,116.5992,116.6253,116.5208,116.5643,21853.0
2019-01-29 14:50:00,133.84,133.91,133.76,133.79,29628.0,116.5817,116.6427,116.5121,116.5382,29628.0
2019-01-29 15:00:00,133.8,133.86,133.77,133.82,39106.0,116.5469,116.5992,116.5208,116.5643,39106.0
2019-01-29 15:10:00,133.83,133.87,133.79,133.87,53740.0,116.573,116.6079,116.5382,116.6079,53740.0
2019-01-29 15:20:00,133.87,134.07,133.79,134.07,70160.0,116.6079,116.7821,116.5382,116.7821,70160.0
2019-01-29 15:30:00,134.07,134.17,134.0,134.01,64780.0,116.7821,116.8692,116.7211,116.7298,64780.0
2019-01-29 15:40:00,134.0,134.05,133.8,133.82,51569.0,116.7211,116.7647,116.5469,116.5643,51569.0
2019-01-29 15:50:00,133.81,134.1,133.76,133.98,144231.0,116.5556,116.8082,116.5121,116.7037,144231.0
2019-01-30 09:30:00,137.0,137.71,135.01,135.84,127334.0,119.3343,119.9527,117.6009,118.3238,127334.0
2019-01-30 09:40:00,135.93,137.06,135.78,137.0,168993.0,118.4022,119.3865,118.2716,119.3343,168993.0
2019-01-30 09:50:00,137.0,137.97,136.96,137.53,86606.0,119.3343,120.1792,119.2994,119.7959,86606.0
2019-01-30 10:00:00,137.59,138.49,137.33,138.21,92531.0,119.8482,120.6321,119.6217,120.3882,92531.0
2019-01-30 10:10:00,138.24,138.52,137.82,137.98,80056.0,120.4144,120.6583,120.0485,120.1879,80056.0
2019-01-30 10:20:00,137.93,138.59,137.82,138.57,61490.0,120.1443,120.7192,120.0485,120.7018,61490.0
2019-01-30 10:30:00,138.57,138.96,138.55,138.7,57703.0,120.7018,121.0415,120.6844,120.8151,57703.0
2019-01-30 10:40:00,138.67,138.82,138.47,138.71,56225.0,120.7889,120.9196,120.6147,120.8238,56225.0
2019-01-30 10:50:00,138.68,138.68,138.18,138.28,47066.0,120.7976,120.7976,120.3621,120.4492,47066.0
2019-01-30 11:00:00,138.29,138.78,138.27,138.68,46723.0,120.4579,120.8847,120.4405,120.7976,46723.0
2019-01-30 11:10:00,138.71,138.97,138.71,138.89,45051.0,120.8238,121.0502,120.8238,120.9806,45051.0
2019-01-30 11:20:00,138.89,138.96,138.76,138.88,46704.0,120.9806,121.0415,120.8673,120.9718,46704.0
2019-01-30 11:30:00,138.87,139.14,138.8,139.02,62646.0,120.9631,121.1983,120.9022,121.0938,62646.0
2019-01-30 11:40:00,139.07,139.15,139.0,139.01,43909.0,121.1373,121.207,121.0764,121.0851,43909.0
2019-01-30 11:50:00,139.01,139.46,139.0,139.14,54925.0,121.0851,121.4771,121.0764,121.1983,54925.0
2019-01-30 12:00:00,139.2,139.45,139.09,139.37,28087.0,121.2506,121.4683,121.1548,121.3987,28087.0
2019-01-30 12:10:00,139.37,139.75,139.36,139.59,43054.0,121.3987,121.7297,121.39,121.5903,43054.0
2019-01-30 12:20:00,139.6,139.83,139.55,139.56,39005.0,121.599,121.7993,121.5555,121.5642,39005.0
2019-01-30 12:30:00,139.55,139.64,139.29,139.4,66079.0,121.5555,121.6338,121.329,121.4248,66079.0
2019-01-30 12:40:00,139.4,139.46,139.33,139.42,27157.0,121.4248,121.4771,121.3638,121.4422,27157.0
2019-01-30 12:50:00,139.41,139.51,139.35,139.48,28734.0,121.4335,121.5206,121.3812,121.4945,28734.0
2019-01-30 13:00:00,139.45,139.54,139.39,139.5,22963.0,121.4683,121.5467,121.4161,121.5119,22963.0
2019-01-30 13:10:00,139.51,139.59,139.13,139.19,53239.0,121.5206,121.5903,121.1896,121.2419,53239.0
2019-01-30 13:20:00,139.25,139.34,138.99,139.09,62988.0,121.2941,121.3725,121.0677,121.1548,62988.0
2019-01-30 13:30:00,139.07,139.26,139.03,139.06,29850.0,121.1373,121.3028,121.1025,121.1286,29850.0
2019-01-30 13:40:00,139.06,139.07,138.67,138.95,37941.0,121.1286,121.1373,120.7889,121.0328,37941.0
2019-01-30 13:50:00,138.98,139.16,138.94,139.14,28735.0,121.059,121.2157,121.0241,121.1983,28735.0
2019-01-30 14:00:00,139.17,140.48,139.01,140.2,94570.0,121.2245,122.3655,121.0851,122.1216,94570.0
2019-01-30 14:10:00,140.2,140.55,140.19,140.39,61588.0,122.1216,122.4265,122.1129,122.2871,61588.0
2019-01-30 14:20:00,140.4,140.79,140.21,140.21,56451.0,122.2958,122.6356,122.1303,122.1303,56451.0
2019-01-30 14:30:00,140.25,140.31,139.83,139.92,75185.0,122.1652,122.2175,121.7993,121.8777,75185.0
2019-01-30 14:40:00,139.9,140.56,139.8,140.32,55518.0,121.8603,122.4352,121.7732,122.2262,55518.0
2019-01-30 14:50:00,140.33,140.7,140.11,140.48,52209.0,122.2349,122.5572,122.0432,122.3655,52209.0
2019-01-30 15:00:00,140.48,140.56,140.21,140.44,74800.0,122.3655,122.4352,122.1303,122.3307,74800.0
2019-01-30 15:10:00,140.41,140.48,140.19,140.35,83360.0,122.3046,122.3655,122.1129,122.2523,83360.0
2019-01-30 15:20:00,140.36,140.43,140.04,140.09,96454.0,122.261,122.322,121.9823,122.0258,96454.0
2019-01-30 15:30:00,140.07,140.13,139.79,139.86,99779.0,122.0084,122.0607,121.7645,121.8255,99779.0
2019-01-30 15:40:00,139.85,139.87,139.64,139.71,150318.0,121.8168,121.8342,121.6338,121.6948,150318.0
2019-01-30 15:50:00,139.71,139.71,139.1,139.36,424491.0,121.6948,121.6948,121.1635,121.39,424491.0
2019-01-31 09:30:00,138.83,141.15,138.76,140.23,69385.0,120.9283,122.9491,120.8673,122.1478,69385.0
2019-01-31 09:40:00,140.37,140.78,139.38,139.78,44541.0,122.2697,122.6268,121.4074,121.7558,44541.0
2019-01-31 09:50:00,139.82,140.2,139.52,140.02,46535.0,121.7906,122.1216,121.5293,121.9648,46535.0
2019-01-31 10:00:00,140.02,140.24,139.6,139.62,52991.0,121.9648,122.1565,121.599,121.6164,52991.0
2019-01-31 10:10:00,139.61,139.93,139.52,139.85,75812.0,121.6077,121.8865,121.5293,121.8168,75812.0
2019-01-31 10:20:00,139.86,140.46,139.78,140.46,44176.0,121.8255,122.3481,121.7558,122.3481,44176.0
2019-01-31 10:30:00,140.46,140.88,140.41,140.88,52985.0,122.3481,122.714,122.3046,122.714,52985.0
2019-01-31 10:40:00,140.87,140.95,140.4,140.44,50864.0,122.7052,122.7749,122.2958,122.3307,50864.0
2019-01-31 10:50:00,140.43,140.53,140.01,140.09,67637.0,122.322,122.4091,121.9561,122.0258,67637.0
2019-01-31 11:00:00,140.1,140.38,140.07,140.15,57169.0,122.0345,122.2784,122.0084,122.0781,57169.0
2019-01-31 11:10:00,140.15,140.21,139.92,140.05,53500.0,122.0781,122.1303,121.8777,121.991,53500.0
2019-01-31 11:20:00,140.08,140.26,140.08,140.09,38991.0,122.0171,122.1739,122.0171,122.0258,38991.0
2019-01-31 11:30:00,140.08,140.39,140.08,140.25,56008.0,122.0171,122.2871,122.0171,122.1652,56008.0
2019-01-31 11:40:00,140.24,140.38,140.11,140.23,43657.0,122.1565,122.2784,122.0432,122.1478,43657.0
2019-01-31 11:50:00,140.25,140.7,140.19,140.6,47561.0,122.1652,122.5572,122.1129,122.4701,47561.0
2019-01-31 12:00:00,140.62,140.62,140.26,140.36,76861.0,122.4875,122.4875,122.1739,122.261,76861.0
2019-01-31 12:10:00,140.36,140.39,140.05,140.06,133645.0,122.261,122.2871,121.991,121.9997,133645.0
2019-01-31 12:20:00,140.07,140.11,139.69,139.69,85407.0,122.0084,122.0432,121.6774,121.6774,85407.0
2019-01-31 12:30:00,139.7,139.72,139.5,139.52,43191.0,121.6861,121.7035,121.5119,121.5293,43191.0
2019-01-31 12:40:00,139.53,139.63,139.04,139.06,63515.0,121.538,121.6251,121.1112,121.1286,63515.0
2019-01-31 12:50:00,139.09,139.74,139.0,139.63,107346.0,121.1548,121.721,121.0764,121.6251,107346.0
2019-01-31 13:00:00,139.62,139.62,139.33,139.46,47613.0,121.6164,121.6164,121.3638,121.4771,47613.0
2019-01-31 13:10:00,139.47,139.52,139.23,139.26,41473.0,121.4858,121.5293,121.2767,121.3028,41473.0
2019-01-31 13:20:00,139.26,139.49,139.26,139.38,37981.0,121.3028,121.5032,121.3028,121.4074,37981.0
2019-01-31 13:30:00,139.4,139.44,139.04,139.05,55568.0,121.4248,121.4596,121.1112,121.1199,55568.0
2019-01-31 13:40:00,139.06,139.11,138.91,138.98,63606.0,121.1286,121.1722,120.998,121.059,63606.0
2019-01-31 13:50:00,138.97,139.03,138.9,139.0,60908.0,121.0502,121.1025,120.9893,121.0764,60908.0
2019-01-31 14:00:00,138.99,139.11,138.96,138.96,52146.0,121.0677,121.1722,121.0415,121.0415,52146.0
2019-01-31 14:10:00,138.96,138.99,138.83,138.83,42437.0,121.0415,121.0677,120.9283,120.9283,42437.0
2019-01-31 14:20:00,138.85,138.88,138.72,138.74,57730.0,120.9457,120.9718,120.8325,120.8499,57730.0
2019-01-31 14:30:00,138.76,138.82,138.5,138.52,56062.0,120.8673,120.9196,120.6408,120.6583,56062.0
2019-01-31 14:40:00,138.52,138.62,138.43,138.61,56821.0,120.6583,120.7454,120.5799,120.7367,56821.0
2019-01-31 14:50:00,138.61,138.73,138.58,138.65,66355.0,120.7367,120.8412,120.7105,120.7715,66355.0
2019-01-31 15:00:00,138.61,138.61,138.52,138.56,81586.0,120.7367,120.7367,120.6583,120.6931,81586.0
2019-01-31 15:10:00,138.56,138.56,138.23,138.25,96821.0,120.6931,120.6931,120.4057,120.4231,96821.0
2019-01-31 15:20:00,138.25,138.59,138.12,138.58,99255.0,120.4231,120.7192,120.3098,120.7105,99255.0
2019-01-31 15:30:00,138.59,138.78,138.58,138.77,100048.0,120.7192,120.8847,120.7105,120.876,100048.0
2019-01-31 15:40:00,138.76,138.94,138.74,138.93,152950.0,120.8673,121.0241,120.8499,121.0154,152950.0
2019-01-31 15:50:00,138.93,139.94,138.92,139.83,778532.0,121.0154,121.8952,121.0067,121.7993,778532.0
2019-02-01 09:30:00,139.71,140.83,139.71,140.62,66431.0,121.6948,122.6704,121.6948,122.4875,66431.0
2019-02-01 09:40:00,140.6,140.94,140.33,140.39,52405.0,122.4701,122.7662,122.2349,122.2871,52405.0
2019-02-01 09:50:00,140.44,140.44,139.81,139.87,72623.0,122.3307,122.3307,121.7819,121.8342,72623.0
2019-02-01 10:00:00,139.87,140.68,139.87,140.65,61837.0,121.8342,122.5397,121.8342,122.5136,61837.0
2019-02-01 10:10:00,140.65,140.76,140.48,140.76,47133.0,122.5136,122.6094,122.3655,122.6094,47133.0
2019-02-01 10:20:00,140.74,141.06,140.71,140.94,46441.0,122.592,122.8707,122.5659,122.7662,46441.0
2019-02-01 10:30:00,140.96,140.99,140.74,140.94,57841.0,122.7836,122.8098,122.592,122.7662,57841.0
2019-02-01 10:40:00,140.92,141.16,140.89,141.13,41442.0,122.7488,122.9578,122.7227,122.9317,41442.0
2019-02-01 10:50:00,141.12,141.27,140.52,140.52,37993.0,122.923,123.0537,122.4004,122.4004,37993.0
2019-02-01 11:00:00,140.52,140.72,140.35,140.68,31816.0,122.4004,122.5746,122.2523,122.5397,31816.0
2019-02-01 11:10:00,140.69,140.78,140.62,140.74,43397.0,122.5485,122.6268,122.4875,122.592,43397.0
2019-02-01 11:20:00,140.74,141.0,140.69,140.97,62432.0,122.592,122.8185,122.5485,122.7923,62432.0
2019-02-01 11:30:00,140.99,141.0,140.6,140.72,47480.0,122.8098,122.8185,122.4701,122.5746,47480.0
2019-02-01 11:40:00,140.72,141.12,140.72,141.12,33615.0,122.5746,122.923,122.5746,122.923,33615.0
2019-02-01 11:50:00,141.12,141.45,141.12,141.42,31851.0,122.923,123.2105,122.923,123.1843,31851.0
2019-02-01 12:00:00,141.43,141.51,141.33,141.43,42262.0,123.193,123.2627,123.1059,123.193,42262.0
2019-02-01 12:10:00,141.44,141.55,141.34,141.34,27643.0,123.2017,123.2976,123.1146,123.1146,27643.0
2019-02-01 12:20:00,141.36,141.38,141.09,141.24,59623.0,123.1321,123.1495,122.8969,123.0275,59623.0
2019-02-01 12:30:00,141.24,141.38,141.1,141.1,40128.0,123.0275,123.1495,122.9056,122.9056,40128.0
2019-02-01 12:40:00,141.08,141.19,141.07,141.18,20442.0,122.8882,122.984,122.8795,122.9753,20442.0
2019-02-01 12:50:00,141.17,141.22,141.05,141.1,25700.0,122.9666,123.0101,122.862,122.9056,25700.0
2019-02-01 13:00:00,141.11,141.15,140.9,141.04,26366.0,122.9143,122.9491,122.7314,122.8533,26366.0
2019-02-01 13:10:00,141.04,141.04,140.64,140.69,26503.0,122.8533,122.8533,122.5049,122.5485,26503.0
2019-02-01 13:20:00,140.69,140.78,140.55,140.72,29878.0,122.5485,122.6268,122.4265,122.5746,29878.0
2019-02-01 13:30:00,140.71,141.0,140.71,140.99,39883.0,122.5659,122.8185,122.5659,122.8098,39883.0
2019-02-01 13:40:00,140.99,141.07,140.68,140.75,48604.0,122.8098,122.8795,122.5397,122.6007,48604.0
2019-02-01 13:50:00,140.74,140.83,140.68,140.81,50127.0,122.592,122.6704,122.5397,122.653,50127.0
2019-02-01 14:00:00,140.81,140.82,140.45,140.62,56665.0,122.653,122.6617,122.3394,122.4875,56665.0
2019-02-01 14:10:00,140.59,140.62,140.41,140.41,53754.0,122.4613,122.4875,122.3046,122.3046,53754.0
2019-02-01 14:20:00,140.41,140.51,140.29,140.47,52642.0,122.3046,122.3917,122.2,122.3568,52642.0
2019-02-01 14:30:00,140.47,140.63,140.45,140.55,54556.0,122.3568,122.4962,122.3394,122.4265,54556.0
2019-02-01 14:40:00,140.52,140.61,140.47,140.47,32739.0,122.4004,122.4788,122.3568,122.3568,32739.0
2019-02-01 14:50:00,140.48,140.53,140.26,140.34,30559.0,122.3655,122.4091,122.1739,122.2436,30559.0
2019-02-01 15:00:00,140.34,140.55,140.29,140.48,43288.0,122.2436,122.4265,122.2,122.3655,43288.0
2019-02-01 15:10:00,140.5,140.82,140.45,140.75,39598.0,122.383,122.6617,122.3394,122.6007,39598.0
2019-02-01 15:20:00,140.77,141.0,140.72,141.0,49235.0,122.6181,122.8185,122.5746,122.8185,49235.0
2019-02-01 15:30:00,141.05,141.23,141.0,141.13,55395.0,122.862,123.0188,122.8185,122.9317,55395.0
2019-02-01 15:40:00,141.13,141.27,141.1,141.25,89584.0,122.9317,123.0537,122.9056,123.0362,89584.0
2019-02-01 15:50:00,141.26,141.69,141.23,141.63,310294.0,123.045,123.4195,123.0188,123.3672,310294.0
2019-02-04 09:30:00,141.73,142.29,141.39,141.6,92647.0,123.4543,123.9421,123.1582,123.3411,92647.0
2019-02-04 09:40:00,141.6,142.27,141.52,142.25,36678.0,123.3411,123.9247,123.2714,123.9073,36678.0
2019-02-04 09:50:00,142.18,142.4,141.97,142.01,38255.0,123.8463,124.038,123.6634,123.6982,38255.0
2019-02-04 10:00:00,141.96,141.99,141.44,141.56,41772.0,123.6547,123.6808,123.2017,123.3063,41772.0
2019-02-04 10:10:00,141.53,142.18,141.52,142.05,98994.0,123.2801,123.8463,123.2714,123.7331,98994.0
2019-02-04 10:20:00,142.05,142.24,141.89,142.24,60681.0,123.7331,123.8986,123.5937,123.8986,60681.0
2019-02-04 10:30:00,142.22,142.81,142.22,142.57,83527.0,123.8812,124.3951,123.8812,124.186,83527.0
2019-02-04 10:40:00,142.55,142.64,142.38,142.39,35617.0,124.1686,124.247,124.0205,124.0292,35617.0
2019-02-04 10:50:00,142.4,142.83,142.4,142.8,54227.0,124.038,124.4125,124.038,124.3864,54227.0
2019-02-04 11:00:00,142.79,142.91,142.68,142.7,47858.0,124.3777,124.4822,124.2818,124.2993,47858.0
2019-02-04 11:10:00,142.7,142.9,142.65,142.89,52517.0,124.2993,124.4735,124.2557,124.4648,52517.0
2019-02-04 11:20:00,142.87,142.99,142.74,142.96,48540.0,124.4473,124.5519,124.3341,124.5257,48540.0
2019-02-04 11:30:00,142.95,143.24,142.88,142.88,55614.0,124.517,124.7696,124.4561,124.4561,55614.0
2019-02-04 11:40:00,142.9,143.23,142.85,143.22,26446.0,124.4735,124.7609,124.4299,124.7522,26446.0
2019-02-04 11:50:00,143.26,143.48,143.21,143.45,56667.0,124.7871,124.9787,124.7435,124.9526,56667.0
2019-02-04 12:00:00,143.47,143.52,143.21,143.31,46676.0,124.97,125.0135,124.7435,124.8306,46676.0
2019-02-04 12:10:00,143.31,143.38,143.25,143.32,30533.0,124.8306,124.8916,124.7783,124.8393,30533.0
2019-02-04 12:20:00,143.33,143.48,143.16,143.19,30780.0,124.848,124.9787,124.7,124.7261,30780.0
2019-02-04 12:30:00,143.15,143.26,143.07,143.07,42094.0,124.6912,124.7871,124.6216,124.6216,42094.0
2019-02-04 12:40:00,143.07,143.14,142.97,143.03,25186.0,124.6216,124.6825,124.5345,124.5867,25186.0
2019-02-04 12:50:00,143.04,143.26,143.03,143.17,36928.0,124.5954,124.7871,124.5867,124.7087,36928.0
2019-02-04 13:00:00,143.16,143.21,143.05,143.06,34294.0,124.7,124.7435,124.6041,124.6128,34294.0
2019-02-04 13:10:00,143.07,143.07,142.99,143.06,29619.0,124.6216,124.6216,124.5519,124.6128,29619.0
2019-02-04 13:20:00,143.07,143.14,142.94,142.94,53573.0,124.6216,124.6825,124.5083,124.5083,53573.0
2019-02-04 13:30:00,142.95,143.03,142.91,143.0,32764.0,124.517,124.5867,124.4822,124.5606,32764.0
2019-02-04 13:40:00,143.0,143.21,142.97,143.08,42151.0,124.5606,124.7435,124.5345,124.6303,42151.0
2019-02-04 13:50:00,143.09,143.2,143.07,143.19,40395.0,124.639,124.7348,124.6216,124.7261,40395.0
2019-02-04 14:00:00,143.19,143.5,143.18,143.5,52115.0,124.7261,124.9961,124.7174,124.9961,52115.0
2019-02-04 14:10:00,143.52,143.58,143.12,143.25,40672.0,125.0135,125.0658,124.6651,124.7783,40672.0
2019-02-04 14:20:00,143.26,143.39,143.17,143.3,33120.0,124.7871,124.9003,124.7087,124.8219,33120.0
2019-02-04 14:30:00,143.29,143.43,143.18,143.23,29640.0,124.8132,124.9351,124.7174,124.7609,29640.0
2019-02-04 14:40:00,143.2,143.24,143.12,143.12,32769.0,124.7348,124.7696,124.6651,124.6651,32769.0
2019-02-04 14:50:00,143.11,143.18,143.03,143.17,46209.0,124.6564,124.7174,124.5867,124.7087,46209.0
2019-02-04 15:00:00,143.18,143.18,142.95,143.14,72388.0,124.7174,124.7174,124.517,124.6825,72388.0
2019-02-04 15:10:00,143.13,143.43,143.12,143.39,44182.0,124.6738,124.9351,124.6651,124.9003,44182.0
2019-02-04 15:20:00,143.38,143.52,143.34,143.34,52501.0,124.8916,125.0135,124.8567,124.8567,52501.0
2019-02-04 15:30:00,143.34,143.36,143.18,143.26,67143.0,124.8567,124.8742,124.7174,124.7871,67143.0
2019-02-04 15:40:00,143.26,143.33,143.25,143.3,77544.0,124.7871,124.848,124.7783,124.8219,77544.0
2019-02-04 15:50:00,143.3,143.69,143.28,143.62,166223.0,124.8219,125.1616,124.8045,125.1006,166223.0
2019-02-05 09:30:00,145.02,145.1,144.28,144.59,91705.0,126.3201,126.3898,125.6755,125.9456,91705.0
2019-02-05 09:40:00,144.64,144.78,144.12,144.63,72722.0,125.9891,126.1111,125.5362,125.9804,72722.0
2019-02-05 09:50:00,144.58,144.74,144.51,144.61,43226.0,125.9369,126.0762,125.8759,125.963,43226.0
2019-02-05 10:00:00,144.59,144.76,144.54,144.63,57381.0,125.9456,126.0936,125.902,125.9804,57381.0
2019-02-05 10:10:00,144.62,144.85,144.58,144.8,28357.0,125.9717,126.172,125.9369,126.1285,28357.0
2019-02-05 10:20:00,144.82,144.98,144.67,144.98,34247.0,126.1459,126.2853,126.0152,126.2853,34247.0
2019-02-05 10:30:00,144.98,145.09,144.78,144.83,80865.0,126.2853,126.3811,126.1111,126.1546,80865.0
2019-02-05 10:40:00,144.84,145.07,144.84,145.0,43110.0,126.1633,126.3637,126.1633,126.3027,43110.0
2019-02-05 10:50:00,145.0,145.04,144.86,144.95,44440.0,126.3027,126.3375,126.1807,126.2591,44440.0
2019-02-05 11:00:00,144.93,145.06,144.81,144.81,29294.0,126.2417,126.355,126.1372,126.1372,29294.0
2019-02-05 11:10:00,144.82,144.83,144.65,144.76,59579.0,126.1459,126.1546,125.9978,126.0936,59579.0
2019-02-05 11:20:00,144.75,144.86,144.73,144.81,27493.0,126.0849,126.1807,126.0675,126.1372,27493.0
2019-02-05 11:30:00,144.8,145.15,144.74,145.13,22768.0,126.1285,126.4334,126.0762,126.4159,22768.0
2019-02-05 11:40:00,145.14,145.16,144.88,144.97,30365.0,126.4246,126.4421,126.1982,126.2766,30365.0
2019-02-05 11:50:00,144.99,145.09,144.9,145.03,42639.0,126.294,126.3811,126.2156,126.3288,42639.0
2019-02-05 12:00:00,145.01,145.11,144.95,144.97,30072.0,126.3114,126.3985,126.2591,126.2766,30072.0
2019-02-05 12:10:00,144.95,145.01,144.84,144.86,32862.0,126.2591,126.3114,126.1633,126.1807,32862.0
2019-02-05 12:20:00,144.84,144.85,144.72,144.77,35248.0,126.1633,126.172,126.0588,126.1024,35248.0
2019-02-05 12:30:00,144.76,144.78,144.72,144.75,56869.0,126.0936,126.1111,126.0588,126.0849,56869.0
2019-02-05 12:40:00,144.75,144.89,144.74,144.81,25058.0,126.0849,126.2069,126.0762,126.1372,25058.0
2019-02-05 12:50:00,144.8,144.85,144.36,144.39,73501.0,126.1285,126.172,125.7452,125.7714,73501.0
2019-02-05 13:00:00,144.4,144.61,144.4,144.54,17829.0,125.7801,125.963,125.7801,125.902,17829.0
2019-02-05 13:10:00,144.55,144.77,144.55,144.75,63694.0,125.9107,126.1024,125.9107,126.0849,63694.0
2019-02-05 13:20:00,144.76,144.98,144.73,144.97,29893.0,126.0936,126.2853,126.0675,126.2766,29893.0
2019-02-05 13:30:00,144.96,145.06,144.74,144.8,27750.0,126.2679,126.355,126.0762,126.1285,27750.0
2019-02-05 13:40:00,144.81,145.0,144.8,144.97,32322.0,126.1372,126.3027,126.1285,126.2766,32322.0
2019-02-05 13:50:00,144.98,145.03,144.85,144.96,29893.0,126.2853,126.3288,126.172,126.2679,29893.0
2019-02-05 14:00:00,144.98,145.45,144.98,145.34,33951.0,126.2853,126.6947,126.2853,126.5989,33951.0
2019-02-05 14:10:00,145.35,145.35,145.2,145.23,28750.0,126.6076,126.6076,126.4769,126.503,28750.0
2019-02-05 14:20:00,145.22,145.29,145.11,145.16,24067.0,126.4943,126.5553,126.3985,126.4421,24067.0
2019-02-05 14:30:00,145.16,145.2,144.92,144.97,26499.0,126.4421,126.4769,126.233,126.2766,26499.0
2019-02-05 14:40:00,144.95,145.11,144.84,145.1,27487.0,126.2591,126.3985,126.1633,126.3898,27487.0
2019-02-05 14:50:00,145.08,145.16,145.0,145.08,33108.0,126.3724,126.4421,126.3027,126.3724,33108.0
2019-02-05 15:00:00,145.09,145.16,145.01,145.09,44829.0,126.3811,126.4421,126.3114,126.3811,44829.0
2019-02-05 15:10:00,145.09,145.18,145.04,145.17,50022.0,126.3811,126.4595,126.3375,126.4508,50022.0
2019-02-05 15:20:00,145.17,145.4,145.17,145.37,73639.0,126.4508,126.6511,126.4508,126.625,73639.0
2019-02-05 15:30:00,145.37,145.49,145.37,145.39,75150.0,126.625,126.7295,126.625,126.6424,75150.0
2019-02-05 15:40:00,145.38,145.45,145.17,145.17,69176.0,126.6337,126.6947,126.4508,126.4508,69176.0
2019-02-05 15:50:00,145.16,145.36,145.1,145.29,241217.0,126.4421,126.6163,126.3898,126.5553,241217.0
2019-02-06 09:30:00,145.0,145.33,144.75,144.99,43847.0,126.3027,126.5901,126.0849,126.294,43847.0
2019-02-06 09:40:00,145.11,145.25,144.98,145.07,12137.0,126.3985,126.5205,126.2853,126.3637,12137.0
2019-02-06 09:50:00,145.08,145.19,144.97,145.02,13564.0,126.3724,126.4682,126.2766,126.3201,13564.0
2019-02-06 10:00:00,144.99,145.33,144.95,145.13,27700.0,126.294,126.5901,126.2591,126.4159,27700.0
2019-02-06 10:10:00,145.11,145.13,144.87,144.99,97636.0,126.3985,126.4159,126.1895,126.294,97636.0
2019-02-06 10:20:00,145.0,145.01,144.6,144.89,43498.0,126.3027,126.3114,125.9543,126.2069,43498.0
2019-02-06 10:30:00,144.92,145.44,144.9,145.44,20493.0,126.233,126.686,126.2156,126.686,20493.0
2019-02-06 10:40:00,145.46,145.53,145.4,145.4,12834.0,126.7034,126.7644,126.6511,126.6511,12834.0
2019-02-06 10:50:00,145.43,145.79,145.43,145.72,17939.0,126.6772,126.9908,126.6772,126.9299,17939.0
2019-02-06 11:00:00,145.75,145.76,145.57,145.68,16689.0,126.956,126.9647,126.7992,126.895,16689.0
2019-02-06 11:10:00,145.66,145.75,145.61,145.71,19545.0,126.8776,126.956,126.834,126.9211,19545.0
2019-02-06 11:20:00,145.7,145.8,145.37,145.6,24298.0,126.9124,126.9995,126.625,126.8253,24298.0
2019-02-06 11:30:00,145.6,145.77,145.56,145.67,45249.0,126.8253,126.9734,126.7905,126.8863,45249.0
2019-02-06 11:40:00,145.67,145.7,145.39,145.39,27055.0,126.8863,126.9124,126.6424,126.6424,27055.0
2019-02-06 11:50:00,145.42,145.42,145.24,145.36,24570.0,126.6685,126.6685,126.5117,126.6163,24570.0
2019-02-06 12:00:00,145.35,145.39,145.22,145.22,29766.0,126.6076,126.6424,126.4943,126.4943,29766.0
2019-02-06 12:10:00,145.24,145.68,145.24,145.64,28404.0,126.5117,126.895,126.5117,126.8602,28404.0
2019-02-06 12:20:00,145.66,145.91,145.66,145.84,26967.0,126.8776,127.0954,126.8776,127.0344,26967.0
2019-02-06 12:30:00,145.81,145.98,145.81,145.96,35265.0,127.0082,127.1563,127.0082,127.1389,35265.0
2019-02-06 12:40:00,145.95,146.02,145.71,145.79,21528.0,127.1302,127.1912,126.9211,126.9908,21528.0
2019-02-06 12:50:00,145.78,145.93,145.75,145.77,17723.0,126.9821,127.1128,126.956,126.9734,17723.0
2019-02-06 13:00:00,145.76,146.09,145.76,145.92,48243.0,126.9647,127.2521,126.9647,127.1041,48243.0
2019-02-06 13:10:00,145.92,145.94,145.81,145.81,22124.0,127.1041,127.1215,127.0082,127.0082,22124.0
2019-02-06 13:20:00,145.81,145.92,145.78,145.92,16439.0,127.0082,127.1041,126.9821,127.1041,16439.0
2019-02-06 13:30:00,145.92,145.99,145.87,145.95,27266.0,127.1041,127.165,127.0605,127.1302,27266.0
2019-02-06 13:40:00,145.95,146.0,145.91,145.93,36099.0,127.1302,127.1737,127.0954,127.1128,36099.0
2019-02-06 13:50:00,145.92,145.93,145.77,145.86,29066.0,127.1041,127.1128,126.9734,127.0518,29066.0
2019-02-06 14:00:00,145.85,145.88,145.75,145.77,31384.0,127.0431,127.0692,126.956,126.9734,31384.0
2019-02-06 14:10:00,145.77,145.8,145.66,145.75,23485.0,126.9734,126.9995,126.8776,126.956,23485.0
2019-02-06 14:20:00,145.78,145.92,145.75,145.87,21915.0,126.9821,127.1041,126.956,127.0605,21915.0
2019-02-06 14:30:00,145.87,145.89,145.47,145.47,19509.0,127.0605,127.0779,126.7121,126.7121,19509.0
2019-02-06 14:40:00,145.48,145.62,145.48,145.57,15980.0,126.7208,126.8427,126.7208,126.7992,15980.0
2019-02-06 14:50:00,145.56,145.73,145.49,145.67,29222.0,126.7905,126.9386,126.7295,126.8863,29222.0
2019-02-06 15:00:00,145.68,145.73,145.59,145.66,17916.0,126.895,126.9386,126.8166,126.8776,17916.0
2019-02-06 15:10:00,145.65,145.73,145.61,145.72,30291.0,126.8689,126.9386,126.834,126.9299,30291.0
2019-02-06 15:20:00,145.72,145.79,145.64,145.65,24551.0,126.9299,126.9908,126.8602,126.8689,24551.0
2019-02-06 15:30:00,145.63,145.66,145.47,145.57,35312.0,126.8515,126.8776,126.7121,126.7992,35312.0
2019-02-06 15:40:00,145.56,145.59,145.45,145.55,65247.0,126.7905,126.8166,126.6947,126.7818,65247.0
2019-02-06 15:50:00,145.55,145.56,145.4,145.54,102331.0,126.7818,126.7905,126.6511,126.7731,102331.0
2019-02-07 09:30:00,144.02,144.92,144.02,144.09,44178.0,125.4491,126.233,125.4491,125.51,44178.0
2019-02-07 09:40:00,144.13,144.51,143.93,144.4,37632.0,125.5449,125.8759,125.3707,125.7801,37632.0
2019-02-07 09:50:00,144.39,144.71,144.31,144.71,20442.0,125.7714,126.0501,125.7017,126.0501,20442.0
2019-02-07 10:00:00,144.7,145.18,144.44,145.18,44819.0,126.0414,126.4595,125.8149,126.4595,44819.0
2019-02-07 10:10:00,145.18,145.5,145.18,145.27,36950.0,126.4595,126.7382,126.4595,126.5379,36950.0
2019-02-07 10:20:00,145.26,145.79,145.19,145.74,19284.0,126.5292,126.9908,126.4682,126.9473,19284.0
2019-02-07 10:30:00,145.74,145.89,145.44,145.48,16819.0,126.9473,127.0779,126.686,126.7208,16819.0
2019-02-07 10:40:00,145.48,145.54,145.0,145.0,25038.0,126.7208,126.7731,126.3027,126.3027,25038.0
2019-02-07 10:50:00,145.0,145.0,144.65,144.69,154586.0,126.3027,126.3027,125.9978,126.0327,154586.0
2019-02-07 11:00:00,144.72,144.79,144.42,144.43,34404.0,126.0588,126.1198,125.7975,125.8062,34404.0
2019-02-07 11:10:00,144.43,144.8,144.3,144.68,63627.0,125.8062,126.1285,125.693,126.024,63627.0
2019-02-07 11:20:00,144.66,144.84,144.48,144.74,68354.0,126.0065,126.1633,125.8497,126.0762,68354.0
2019-02-07 11:30:00,144.72,144.72,144.1,144.4,174956.0,126.0588,126.0588,125.5187,125.7801,174956.0
2019-02-07 11:40:00,144.39,144.47,144.25,144.25,73779.0,125.7714,125.841,125.6494,125.6494,73779.0
2019-02-07 11:50:00,144.25,144.59,144.21,144.35,71172.0,125.6494,125.9456,125.6146,125.7365,71172.0
2019-02-07 12:00:00,144.37,144.56,144.15,144.54,57483.0,125.7539,125.9194,125.5623,125.902,57483.0
2019-02-07 12:10:00,144.53,144.7,144.39,144.7,24182.0,125.8933,126.0414,125.7714,126.0414,24182.0
2019-02-07 12:20:00,144.65,144.83,144.63,144.75,17612.0,125.9978,126.1546,125.9804,126.0849,17612.0
2019-02-07 12:30:00,144.73,144.97,144.68,144.96,29584.0,126.0675,126.2766,126.024,126.2679,29584.0
2019-02-07 12:40:00,144.95,145.0,144.4,144.52,42373.0,126.2591,126.3027,125.7801,125.8846,42373.0
2019-02-07 12:50:00,144.5,144.55,144.3,144.55,34464.0,125.8672,125.9107,125.693,125.9107,34464.0
2019-02-07 13:00:00,144.54,145.14,144.53,145.05,24441.0,125.902,126.4246,125.8933,126.3462,24441.0
2019-02-07 13:10:00,145.06,145.21,144.98,144.99,22731.0,126.355,126.4856,126.2853,126.294,22731.0
2019-02-07 13:20:00,145.01,145.23,145.01,145.16,21584.0,126.3114,126.503,126.3114,126.4421,21584.0
2019-02-07 13:30:00,145.17,145.35,145.11,145.31,29419.0,126.4508,126.6076,126.3985,126.5727,29419.0
2019-02-07 13:40:00,145.29,145.38,145.1,145.22,31509.0,126.5553,126.6337,126.3898,126.4943,31509.0
2019-02-07 13:50:00,145.24,145.42,145.15,145.28,26152.0,126.5117,126.6685,126.4334,126.5466,26152.0
2019-02-07 14:00:00,145.27,145.27,145.09,145.1,16386.0,126.5379,126.5379,126.3811,126.3898,16386.0
2019-02-07 14:10:00,145.08,145.08,144.85,144.97,37392.0,126.3724,126.3724,126.172,126.2766,37392.0
2019-02-07 14:20:00,144.95,145.38,144.95,145.31,23492.0,126.2591,126.6337,126.2591,126.5727,23492.0
2019-02-07 14:30:00,145.32,145.44,145.26,145.37,22107.0,126.5814,126.686,126.5292,126.625,22107.0
2019-02-07 14:40:00,145.36,145.44,145.2,145.27,23443.0,126.6163,126.686,126.4769,126.5379,23443.0
2019-02-07 14:50:00,145.25,145.34,145.17,145.19,25557.0,126.5205,126.5989,126.4508,126.4682,25557.0
2019-02-07 15:00:00,145.2,145.28,144.96,145.05,30807.0,126.4769,126.5466,126.2679,126.3462,30807.0
2019-02-07 15:10:00,145.04,145.14,144.99,145.07,29770.0,126.3375,126.4246,126.294,126.3637,29770.0
2019-02-07 15:20:00,145.08,145.21,145.02,145.2,22552.0,126.3724,126.4856,126.3201,126.4769,22552.0
2019-02-07 15:30:00,145.2,145.29,144.94,145.18,47268.0,126.4769,126.5553,126.2504,126.4595,47268.0
2019-02-07 15:40:00,145.17,145.56,145.16,145.37,49398.0,126.4508,126.7905,126.4421,126.625,49398.0
2019-02-07 15:50:00,145.36,145.73,145.36,145.69,120986.0,126.6163,126.9386,126.6163,126.9037,120986.0
2019-02-08 09:30:00,144.32,145.28,144.04,145.26,49090.0,125.7104,126.5466,125.4665,126.5292,49090.0
2019-02-08 09:40:00,145.18,145.34,144.78,144.89,32374.0,126.4595,126.5989,126.1111,126.2069,32374.0
2019-02-08 09:50:00,144.82,145.29,144.8,145.07,35237.0,126.1459,126.5553,126.1285,126.3637,35237.0
2019-02-08 10:00:00,145.04,145.32,144.89,145.22,16191.0,126.3375,126.5814,126.2069,126.4943,16191.0
2019-02-08 10:10:00,145.2,145.27,144.93,144.99,12996.0,126.4769,126.5379,126.2417,126.294,12996.0
2019-02-08 10:20:00,144.99,145.38,144.87,145.3,23881.0,126.294,126.6337,126.1895,126.564,23881.0
2019-02-08 10:30:00,145.29,145.45,145.21,145.45,25356.0,126.5553,126.6947,126.4856,126.6947,25356.0
2019-02-08 10:40:00,145.48,145.58,145.42,145.52,12885.0,126.7208,126.8079,126.6685,126.7556,12885.0
2019-02-08 10:50:00,145.54,145.69,145.5,145.62,12931.0,126.7731,126.9037,126.7382,126.8427,12931.0
2019-02-08 11:00:00,145.62,145.74,145.42,145.73,20763.0,126.8427,126.9473,126.6685,126.9386,20763.0
2019-02-08 11:10:00,145.74,145.96,145.68,145.82,18800.0,126.9473,127.1389,126.895,127.017,18800.0
2019-02-08 11:20:00,145.84,145.95,145.73,145.8,20640.0,127.0344,127.1302,126.9386,126.9995,20640.0
2019-02-08 11:30:00,145.8,145.88,145.47,145.69,20724.0,126.9995,127.0692,126.7121,126.9037,20724.0
2019-02-08 11:40:00,145.69,145.88,145.55,145.69,17849.0,126.9037,127.0692,126.7818,126.9037,17849.0
2019-02-08 11:50:00,145.66,146.07,145.56,146.06,56121.0,126.8776,127.2347,126.7905,127.226,56121.0
2019-02-08 12:00:00,146.03,146.1,145.78,145.83,40183.0,127.1999,127.2609,126.9821,127.0257,40183.0
2019-02-08 12:10:00,145.84,145.92,145.67,145.88,12271.0,127.0344,127.1041,126.8863,127.0692,12271.0
2019-02-08 12:20:00,145.93,146.04,145.89,145.96,11886.0,127.1128,127.2086,127.0779,127.1389,11886.0
2019-02-08 12:30:00,145.95,145.99,145.74,145.82,20147.0,127.1302,127.165,126.9473,127.017,20147.0
2019-02-08 12:40:00,145.81,146.01,145.8,145.86,15554.0,127.0082,127.1825,126.9995,127.0518,15554.0
2019-02-08 12:50:00,145.87,145.94,145.61,145.66,29742.0,127.0605,127.1215,126.834,126.8776,29742.0
2019-02-08 13:00:00,145.65,145.84,145.63,145.82,14229.0,126.8689,127.0344,126.8515,127.017,14229.0
2019-02-08 13:10:00,145.83,145.96,145.82,145.88,12823.0,127.0257,127.1389,127.017,127.0692,12823.0
2019-02-08 13:20:00,145.92,146.04,145.88,146.01,28013.0,127.1041,127.2086,127.0692,127.1825,28013.0
2019-02-08 13:30:00,146.01,146.06,145.78,145.78,10524.0,127.1825,127.226,126.9821,126.9821,10524.0
2019-02-08 13:40:00,145.79,145.83,145.67,145.7,20445.0,126.9908,127.0257,126.8863,126.9124,20445.0
2019-02-08 13:50:00,145.71,145.93,145.71,145.9,11681.0,126.9211,127.1128,126.9211,127.0866,11681.0
2019-02-08 14:00:00,145.93,145.96,145.84,145.87,16194.0,127.1128,127.1389,127.0344,127.0605,16194.0
2019-02-08 14:10:00,145.88,146.08,145.87,145.99,15697.0,127.0692,127.2434,127.0605,127.165,15697.0
2019-02-08 14:20:00,146.01,146.06,145.86,146.04,14279.0,127.1825,127.226,127.0518,127.2086,14279.0
2019-02-08 14:30:00,146.05,146.16,145.96,146.16,20390.0,127.2173,127.3131,127.1389,127.3131,20390.0
2019-02-08 14:40:00,146.19,146.2,146.06,146.11,19808.0,127.3392,127.348,127.226,127.2696,19808.0
2019-02-08 14:50:00,146.1,146.16,146.03,146.03,19076.0,127.2609,127.3131,127.1999,127.1999,19076.0
2019-02-08 15:00:00,146.04,146.05,145.87,145.93,22557.0,127.2086,127.2173,127.0605,127.1128,22557.0
2019-02-08 15:10:00,145.93,146.21,145.92,146.18,23037.0,127.1128,127.3567,127.1041,127.3305,23037.0
2019-02-08 15:20:00,146.19,146.27,146.08,146.22,33208.0,127.3392,127.4089,127.2434,127.3654,33208.0
2019-02-08 15:30:00,146.23,146.25,146.09,146.17,29065.0,127.3741,127.3915,127.2521,127.3218,29065.0
2019-02-08 15:40:00,146.16,146.16,145.99,145.99,44839.0,127.3131,127.3131,127.165,127.165,44839.0
2019-02-08 15:50:00,146.0,146.85,146.0,146.85,168310.0,127.1737,127.9141,127.1737,127.9141,168310.0
2019-02-11 09:30:00,147.19,147.74,147.1,147.3,54680.0,128.2103,128.6894,128.1319,128.3061,54680.0
2019-02-11 09:40:00,147.21,147.37,147.04,147.11,25616.0,128.2277,128.3671,128.0796,128.1406,25616.0
2019-02-11 09:50:00,147.03,147.19,146.79,147.19,31931.0,128.0709,128.2103,127.8619,128.2103,31931.0
2019-02-11 10:00:00,147.14,147.34,146.95,147.15,29867.0,128.1667,128.341,128.0012,128.1755,29867.0
2019-02-11 10:10:00,147.13,147.32,147.05,147.3,18511.0,128.158,128.3235,128.0884,128.3061,18511.0
2019-02-11 10:20:00,147.31,147.32,146.99,147.18,39973.0,128.3148,128.3235,128.0361,128.2016,39973.0
2019-02-11 10:30:00,147.18,147.43,146.99,147.27,21120.0,128.2016,128.4194,128.0361,128.28,21120.0
2019-02-11 10:40:00,147.26,147.48,147.25,147.43,10333.0,128.2713,128.4629,128.2626,128.4194,10333.0
2019-02-11 10:50:00,147.41,147.5,147.26,147.38,12882.0,128.4019,128.4803,128.2713,128.3758,12882.0
2019-02-11 11:00:00,147.39,147.47,146.97,147.02,23233.0,128.3845,128.4542,128.0187,128.0622,23233.0
2019-02-11 11:10:00,147.01,147.18,146.91,147.1,35495.0,128.0535,128.2016,127.9664,128.1319,35495.0
2019-02-11 11:20:00,147.1,147.28,147.07,147.13,28973.0,128.1319,128.2887,128.1058,128.158,28973.0
2019-02-11 11:30:00,147.11,147.3,147.05,147.21,34656.0,128.1406,128.3061,128.0884,128.2277,34656.0
2019-02-11 11:40:00,147.24,147.41,147.1,147.33,14289.0,128.2539,128.4019,128.1319,128.3322,14289.0
2019-02-11 11:50:00,147.33,147.37,147.16,147.3,13876.0,128.3322,128.3671,128.1842,128.3061,13876.0
2019-02-11 12:00:00,147.3,147.39,147.12,147.18,22015.0,128.3061,128.3845,128.1493,128.2016,22015.0
2019-02-11 12:10:00,147.17,147.18,147.06,147.09,30200.0,128.1929,128.2016,128.0971,128.1232,30200.0
2019-02-11 12:20:00,147.05,147.27,147.03,147.22,13230.0,128.0884,128.28,128.0709,128.2364,13230.0
2019-02-11 12:30:00,147.23,147.26,147.12,147.14,18523.0,128.2451,128.2713,128.1493,128.1667,18523.0
2019-02-11 12:40:00,147.13,147.2,147.03,147.03,60915.0,128.158,128.219,128.0709,128.0709,60915.0
2019-02-11 12:50:00,147.03,147.15,146.94,147.02,26461.0,128.0709,128.1755,127.9925,128.0622,26461.0
2019-02-11 13:00:00,146.99,147.13,146.99,147.12,21938.0,128.0361,128.158,128.0361,128.1493,21938.0
2019-02-11 13:10:00,147.11,147.11,147.0,147.09,22760.0,128.1406,128.1406,128.0448,128.1232,22760.0
2019-02-11 13:20:00,147.1,147.15,147.01,147.01,19784.0,128.1319,128.1755,128.0535,128.0535,19784.0
2019-02-11 13:30:00,147.02,147.1,146.98,147.07,26290.0,128.0622,128.1319,128.0274,128.1058,26290.0
2019-02-11 13:40:00,147.06,147.09,146.95,147.02,36049.0,128.0971,128.1232,128.0012,128.0622,36049.0
2019-02-11 13:50:00,147.0,147.21,146.99,147.16,40310.0,128.0448,128.2277,128.0361,128.1842,40310.0
2019-02-11 14:00:00,147.15,147.16,146.98,147.14,25475.0,128.1755,128.1842,128.0274,128.1667,25475.0
2019-02-11 14:10:00,147.09,147.14,147.06,147.09,36116.0,128.1232,128.1667,128.0971,128.1232,36116.0
2019-02-11 14:20:00,147.09,147.17,147.06,147.09,29285.0,128.1232,128.1929,128.0971,128.1232,29285.0
2019-02-11 14:30:00,147.1,147.22,147.09,147.18,28530.0,128.1319,128.2364,128.1232,128.2016,28530.0
2019-02-11 14:40:00,147.18,147.31,146.92,146.92,25530.0,128.2016,128.3148,127.9751,127.9751,25530.0
2019-02-11 14:50:00,146.93,147.27,146.92,147.19,19709.0,127.9838,128.28,127.9751,128.2103,19709.0
2019-02-11 15:00:00,147.19,147.27,147.12,147.24,22050.0,128.2103,128.28,128.1493,128.2539,22050.0
2019-02-11 15:10:00,147.23,147.33,147.17,147.22,21971.0,128.2451,128.3322,128.1929,128.2364,21971.0
2019-02-11 15:20:00,147.21,147.42,147.2,147.35,73250.0,128.2277,128.4106,128.219,128.3497,73250.0
2019-02-11 15:30:00,147.36,147.39,147.11,147.22,34323.0,128.3584,128.3845,128.1406,128.2364,34323.0
2019-02-11 15:40:00,147.21,147.33,147.14,147.26,40182.0,128.2277,128.3322,128.1667,128.2713,40182.0
2019-02-11 15:50:00,147.25,147.61,147.24,147.51,168854.0,128.2626,128.5761,128.2539,128.489,168854.0
2019-02-12 09:30:00,148.71,148.99,148.4,148.64,55321.0,129.5343,129.7782,129.2643,129.4733,55321.0
2019-02-12 09:40:00,148.59,148.71,148.31,148.53,37620.0,129.4298,129.5343,129.1859,129.3775,37620.0
2019-02-12 09:50:00,148.54,148.9,148.54,148.73,30797.0,129.3862,129.6998,129.3862,129.5517,30797.0
2019-02-12 10:00:00,148.82,149.07,148.73,148.96,27669.0,129.6301,129.8479,129.5517,129.7521,27669.0
2019-02-12 10:10:00,148.97,149.04,148.91,148.97,30904.0,129.7608,129.8217,129.7085,129.7608,30904.0
2019-02-12 10:20:00,148.94,148.98,148.7,148.76,23331.0,129.7346,129.7695,129.5256,129.5779,23331.0
2019-02-12 10:30:00,148.8,148.82,148.29,148.3,104784.0,129.6127,129.6301,129.1685,129.1772,104784.0
2019-02-12 10:40:00,148.3,148.47,148.27,148.46,84365.0,129.1772,129.3252,129.151,129.3165,84365.0
2019-02-12 10:50:00,148.47,148.95,148.43,148.9,28314.0,129.3252,129.7434,129.2904,129.6998,28314.0
2019-02-12 11:00:00,148.91,149.19,148.91,149.03,23340.0,129.7085,129.9524,129.7085,129.813,23340.0
2019-02-12 11:10:00,149.02,149.18,148.94,149.14,21955.0,129.8043,129.9437,129.7346,129.9089,21955.0
2019-02-12 11:20:00,149.15,149.33,149.1,149.33,28654.0,129.9176,130.0744,129.874,130.0744,28654.0
2019-02-12 11:30:00,149.35,149.54,149.25,149.47,38881.0,130.0918,130.2573,130.0047,130.1963,38881.0
2019-02-12 11:40:00,149.49,149.5,149.28,149.37,30160.0,130.2137,130.2224,130.0308,130.1092,30160.0
2019-02-12 11:50:00,149.36,149.57,149.35,149.4,23084.0,130.1005,130.2834,130.0918,130.1353,23084.0
2019-02-12 12:00:00,149.41,149.46,149.32,149.34,26912.0,130.144,130.1876,130.0656,130.0831,26912.0
2019-02-12 12:10:00,149.32,149.36,149.18,149.18,29135.0,130.0656,130.1005,129.9437,129.9437,29135.0
2019-02-12 12:20:00,149.18,149.36,149.18,149.3,23542.0,129.9437,130.1005,129.9437,130.0482,23542.0
2019-02-12 12:30:00,149.31,149.66,149.29,149.62,29232.0,130.0569,130.3618,130.0395,130.327,29232.0
2019-02-12 12:40:00,149.61,149.61,149.43,149.47,27493.0,130.3182,130.3182,130.1615,130.1963,27493.0
2019-02-12 12:50:00,149.48,149.58,149.45,149.57,21345.0,130.205,130.2921,130.1789,130.2834,21345.0
2019-02-12 13:00:00,149.58,149.59,149.5,149.56,32658.0,130.2921,130.3008,130.2224,130.2747,32658.0
2019-02-12 13:10:00,149.54,149.54,149.26,149.26,16869.0,130.2573,130.2573,130.0134,130.0134,16869.0
2019-02-12 13:20:00,149.25,149.4,149.24,149.33,22440.0,130.0047,130.1353,129.996,130.0744,22440.0
2019-02-12 13:30:00,149.34,149.49,149.34,149.41,26275.0,130.0831,130.2137,130.0831,130.144,26275.0
2019-02-12 13:40:00,149.4,149.47,149.36,149.47,22505.0,130.1353,130.1963,130.1005,130.1963,22505.0
2019-02-12 13:50:00,149.47,149.69,149.46,149.69,31596.0,130.1963,130.3879,130.1876,130.3879,31596.0
2019-02-12 14:00:00,149.67,149.71,149.57,149.63,24636.0,130.3705,130.4054,130.2834,130.3357,24636.0
2019-02-12 14:10:00,149.64,149.74,149.62,149.74,20963.0,130.3444,130.4315,130.327,130.4315,20963.0
2019-02-12 14:20:00,149.74,149.93,149.7,149.76,27821.0,130.4315,130.597,130.3966,130.4489,27821.0
2019-02-12 14:30:00,149.75,149.75,149.34,149.38,60347.0,130.4402,130.4402,130.0831,130.1179,60347.0
2019-02-12 14:40:00,149.38,149.4,149.23,149.24,39866.0,130.1179,130.1353,129.9872,129.996,39866.0
2019-02-12 14:50:00,149.24,149.34,149.21,149.28,35059.0,129.996,130.0831,129.9698,130.0308,35059.0
2019-02-12 15:00:00,149.28,149.51,149.21,149.49,38719.0,130.0308,130.2311,129.9698,130.2137,38719.0
2019-02-12 15:10:00,149.49,149.63,149.44,149.61,38092.0,130.2137,130.3357,130.1702,130.3182,38092.0
2019-02-12 15:20:00,149.62,149.79,149.58,149.61,35209.0,130.327,130.475,130.2921,130.3182,35209.0
2019-02-12 15:30:00,149.6,149.63,149.43,149.47,63217.0,130.3095,130.3357,130.1615,130.1963,63217.0
2019-02-12 15:40:00,149.47,149.54,149.41,149.43,61674.0,130.1963,130.2573,130.144,130.1615,61674.0
2019-02-12 15:50:00,149.43,149.79,149.42,149.48,168530.0,130.1615,130.475,130.1527,130.205,168530.0
2019-02-13 09:30:00,150.0,151.21,149.89,151.18,77212.0,130.658,131.7119,130.5621,131.6858,77212.0
2019-02-13 09:40:00,151.24,151.26,150.7,151.03,41001.0,131.7381,131.7555,131.2677,131.5551,41001.0
2019-02-13 09:50:00,151.07,151.12,150.82,150.87,45562.0,131.59,131.6335,131.3722,131.4158,45562.0
2019-02-13 10:00:00,150.88,150.94,150.68,150.78,46420.0,131.4245,131.4767,131.2503,131.3374,46420.0
2019-02-13 10:10:00,150.78,150.9,150.69,150.75,39761.0,131.3374,131.4419,131.259,131.3112,39761.0
2019-02-13 10:20:00,150.74,151.12,150.73,150.97,32608.0,131.3025,131.6335,131.2938,131.5029,32608.0
2019-02-13 10:30:00,150.95,151.32,150.76,151.17,38130.0,131.4855,131.8077,131.32,131.6771,38130.0
2019-02-13 10:40:00,151.12,151.25,151.0,151.13,43756.0,131.6335,131.7468,131.529,131.6422,43756.0
2019-02-13 10:50:00,151.15,151.21,150.91,151.12,41275.0,131.6597,131.7119,131.4506,131.6335,41275.0
2019-02-13 11:00:00,151.14,151.26,151.11,151.15,38327.0,131.651,131.7555,131.6248,131.6597,38327.0
2019-02-13 11:10:00,151.14,151.35,151.12,151.13,71173.0,131.651,131.8339,131.6335,131.6422,71173.0
2019-02-13 11:20:00,151.13,151.21,150.96,150.96,40747.0,131.6422,131.7119,131.4942,131.4942,40747.0
2019-02-13 11:30:00,150.95,150.95,150.72,150.8,31859.0,131.4855,131.4855,131.2851,131.3548,31859.0
2019-02-13 11:40:00,150.79,150.82,150.71,150.75,28069.0,131.3461,131.3722,131.2764,131.3112,28069.0
2019-02-13 11:50:00,150.76,150.94,150.74,150.94,27515.0,131.32,131.4767,131.3025,131.4767,27515.0
2019-02-13 12:00:00,150.94,151.0,150.79,150.81,66197.0,131.4767,131.529,131.3461,131.3635,66197.0
2019-02-13 12:10:00,150.81,150.94,150.79,150.8,23288.0,131.3635,131.4767,131.3461,131.3548,23288.0
2019-02-13 12:20:00,150.78,150.83,150.75,150.83,26140.0,131.3374,131.3809,131.3112,131.3809,26140.0
2019-02-13 12:30:00,150.85,150.91,150.76,150.86,32840.0,131.3984,131.4506,131.32,131.4071,32840.0
2019-02-13 12:40:00,150.86,150.98,150.86,150.89,19293.0,131.4071,131.5116,131.4071,131.4332,19293.0
2019-02-13 12:50:00,150.87,150.9,150.8,150.88,27117.0,131.4158,131.4419,131.3548,131.4245,27117.0
2019-02-13 13:00:00,150.87,150.93,150.82,150.9,16525.0,131.4158,131.468,131.3722,131.4419,16525.0
2019-02-13 13:10:00,150.9,150.91,150.83,150.87,13720.0,131.4419,131.4506,131.3809,131.4158,13720.0
2019-02-13 13:20:00,150.87,151.07,150.87,151.01,21775.0,131.4158,131.59,131.4158,131.5377,21775.0
2019-02-13 13:30:00,151.01,151.04,150.91,150.92,21185.0,131.5377,131.5639,131.4506,131.4593,21185.0
2019-02-13 13:40:00,150.92,150.93,150.84,150.84,20067.0,131.4593,131.468,131.3896,131.3896,20067.0
2019-02-13 13:50:00,150.86,150.99,150.83,150.91,23434.0,131.4071,131.5203,131.3809,131.4506,23434.0
2019-02-13 14:00:00,150.91,151.09,150.91,151.09,15008.0,131.4506,131.6074,131.4506,131.6074,15008.0
2019-02-13 14:10:00,151.06,151.12,151.04,151.06,14978.0,131.5813,131.6335,131.5639,131.5813,14978.0
2019-02-13 14:20:00,151.07,151.12,151.0,151.09,25283.0,131.59,131.6335,131.529,131.6074,25283.0
2019-02-13 14:30:00,151.09,151.14,150.94,150.96,20992.0,131.6074,131.651,131.4767,131.4942,20992.0
2019-02-13 14:40:00,150.96,150.97,150.79,150.81,29049.0,131.4942,131.5029,131.3461,131.3635,29049.0
2019-02-13 14:50:00,150.83,150.86,150.69,150.71,26015.0,131.3809,131.4071,131.259,131.2764,26015.0
2019-02-13 15:00:00,150.71,150.74,150.58,150.6,36647.0,131.2764,131.3025,131.1632,131.1806,36647.0
2019-02-13 15:10:00,150.59,150.7,150.53,150.54,36821.0,131.1719,131.2677,131.1196,131.1283,36821.0
2019-02-13 15:20:00,150.58,150.61,150.48,150.54,29537.0,131.1632,131.1893,131.0761,131.1283,29537.0
2019-02-13 15:30:00,150.55,150.63,150.4,150.44,40230.0,131.137,131.2067,131.0064,131.0412,40230.0
2019-02-13 15:40:00,150.46,150.47,150.03,150.11,48117.0,131.0586,131.0674,130.6841,130.7538,48117.0
2019-02-13 15:50:00,150.11,150.52,149.98,150.49,198025.0,130.7538,131.1109,130.6405,131.0848,198025.0
2019-02-14 09:30:00,149.63,150.0,149.56,149.8,43388.0,130.3357,130.658,130.2747,130.4837,43388.0
2019-02-14 09:40:00,149.74,149.8,149.25,149.56,32446.0,130.4315,130.4837,130.0047,130.2747,32446.0
2019-02-14 09:50:00,149.5,149.61,149.36,149.4,59697.0,130.2224,130.3182,130.1005,130.1353,59697.0
2019-02-14 10:00:00,149.39,149.66,149.25,149.51,74339.0,130.1266,130.3618,130.0047,130.2311,74339.0
2019-02-14 10:10:00,149.56,149.65,149.34,149.47,46037.0,130.2747,130.3531,130.0831,130.1963,46037.0
2019-02-14 10:20:00,149.47,149.55,149.25,149.26,40453.0,130.1963,130.266,130.0047,130.0134,40453.0
2019-02-14 10:30:00,149.29,149.38,148.74,148.92,57117.0,130.0395,130.1179,129.5604,129.7172,57117.0
2019-02-14 10:40:00,148.94,149.44,148.92,149.38,81220.0,129.7346,130.1702,129.7172,130.1179,81220.0
2019-02-14 10:50:00,149.42,149.46,149.16,149.35,120617.0,130.1527,130.1876,129.9263,130.0918,120617.0
2019-02-14 11:00:00,149.37,149.39,149.1,149.2,67750.0,130.1092,130.1266,129.874,129.9611,67750.0
2019-02-14 11:10:00,149.21,149.23,148.83,148.99,35109.0,129.9698,129.9872,129.6388,129.7782,35109.0
2019-02-14 11:20:00,148.97,149.02,148.75,148.77,43720.0,129.7608,129.8043,129.5691,129.5866,43720.0
2019-02-14 11:30:00,148.77,149.03,148.68,149.02,69780.0,129.5866,129.813,129.5082,129.8043,69780.0
2019-02-14 11:40:00,149.0,149.45,148.99,149.41,47833.0,129.7869,130.1789,129.7782,130.144,47833.0
2019-02-14 11:50:00,149.4,149.48,149.24,149.26,64856.0,130.1353,130.205,129.996,130.0134,64856.0
2019-02-14 12:00:00,149.28,149.37,149.08,149.29,47002.0,130.0308,130.1092,129.8566,130.0395,47002.0
2019-02-14 12:10:00,149.28,149.32,149.01,149.3,45239.0,130.0308,130.0656,129.7956,130.0482,45239.0
2019-02-14 12:20:00,149.32,149.38,149.22,149.26,29552.0,130.0656,130.1179,129.9785,130.0134,29552.0
2019-02-14 12:30:00,149.26,149.28,149.17,149.19,33856.0,130.0134,130.0308,129.935,129.9524,33856.0
2019-02-14 12:40:00,149.19,149.29,149.16,149.17,24486.0,129.9524,130.0395,129.9263,129.935,24486.0
2019-02-14 12:50:00,149.16,149.19,149.02,149.02,24903.0,129.9263,129.9524,129.8043,129.8043,24903.0
2019-02-14 13:00:00,149.04,149.17,149.02,149.13,30903.0,129.8217,129.935,129.8043,129.9001,30903.0
2019-02-14 13:10:00,149.15,149.15,148.97,148.98,23514.0,129.9176,129.9176,129.7608,129.7695,23514.0
2019-02-14 13:20:00,149.0,149.14,148.89,149.13,28045.0,129.7869,129.9089,129.6911,129.9001,28045.0
2019-02-14 13:30:00,149.14,149.2,149.12,149.15,20465.0,129.9089,129.9611,129.8914,129.9176,20465.0
2019-02-14 13:40:00,149.16,149.32,149.16,149.25,35522.0,129.9263,130.0656,129.9263,130.0047,35522.0
2019-02-14 13:50:00,149.24,149.26,149.13,149.15,35073.0,129.996,130.0134,129.9001,129.9176,35073.0
2019-02-14 14:00:00,149.15,149.16,149.02,149.1,26324.0,129.9176,129.9263,129.8043,129.874,26324.0
2019-02-14 14:10:00,149.1,149.23,149.08,149.1,22952.0,129.874,129.9872,129.8566,129.874,22952.0
2019-02-14 14:20:00,149.1,149.1,148.99,149.05,25455.0,129.874,129.874,129.7782,129.8305,25455.0
2019-02-14 14:30:00,149.02,149.04,148.89,148.9,30546.0,129.8043,129.8217,129.6911,129.6998,30546.0
2019-02-14 14:40:00,148.91,148.91,148.76,148.76,44304.0,129.7085,129.7085,129.5779,129.5779,44304.0
2019-02-14 14:50:00,148.74,148.8,148.42,148.53,43246.0,129.5604,129.6127,129.2817,129.3775,43246.0
2019-02-14 15:00:00,148.53,148.86,148.47,148.48,66192.0,129.3775,129.665,129.3252,129.334,66192.0
2019-02-14 15:10:00,148.49,148.53,148.27,148.4,48403.0,129.3427,129.3775,129.151,129.2643,48403.0
2019-02-14 15:20:00,148.4,148.4,148.28,148.29,48031.0,129.2643,129.2643,129.1597,129.1685,48031.0
2019-02-14 15:30:00,148.3,148.49,148.27,148.46,60698.0,129.1772,129.3427,129.151,129.3165,60698.0
2019-02-14 15:40:00,148.46,148.46,148.22,148.24,68359.0,129.3165,129.3165,129.1075,129.1249,68359.0
2019-02-14 15:50:00,148.25,148.42,148.07,148.14,220660.0,129.1336,129.2817,128.9768,129.0378,220660.0
2019-02-15 09:30:00,149.55,150.32,149.24,149.87,207363.0,130.266,130.9367,129.996,130.5447,207363.0
2019-02-15 09:40:00,149.87,149.88,149.55,149.69,30179.0,130.5447,130.5534,130.266,130.3879,30179.0
2019-02-15 09:50:00,149.6,149.6,149.05,149.14,28321.0,130.3095,130.3095,129.8305,129.9089,28321.0
2019-02-15 10:00:00,149.08,149.19,148.49,148.61,79812.0,129.8566,129.9524,129.3427,129.4472,79812.0
2019-02-15 10:10:00,148.61,149.14,148.44,149.01,47727.0,129.4472,129.9089,129.2991,129.7956,47727.0
2019-02-15 10:20:00,149.11,149.35,149.07,149.16,22291.0,129.8827,130.0918,129.8479,129.9263,22291.0
2019-02-15 10:30:00,149.2,149.41,149.09,149.41,31512.0,129.9611,130.144,129.8653,130.144,31512.0
2019-02-15 10:40:00,149.39,149.63,148.98,149.06,26737.0,130.1266,130.3357,129.7695,129.8392,26737.0
2019-02-15 10:50:00,148.99,149.0,148.72,148.72,30071.0,129.7782,129.7869,129.543,129.543,30071.0
2019-02-15 11:00:00,148.72,148.93,148.72,148.81,20933.0,129.543,129.7259,129.543,129.6214,20933.0
2019-02-15 11:10:00,148.81,148.88,148.49,148.53,44974.0,129.6214,129.6824,129.3427,129.3775,44974.0
2019-02-15 11:20:00,148.52,148.7,148.45,148.66,22663.0,129.3688,129.5256,129.3078,129.4907,22663.0
2019-02-15 11:30:00,148.66,148.79,148.61,148.76,28495.0,129.4907,129.604,129.4472,129.5779,28495.0
2019-02-15 11:40:00,148.77,148.8,148.49,148.61,28525.0,129.5866,129.6127,129.3427,129.4472,28525.0
2019-02-15 11:50:00,148.61,148.83,148.52,148.71,24245.0,129.4472,129.6388,129.3688,129.5343,24245.0
2019-02-15 12:00:00,148.7,148.96,148.68,148.96,18497.0,129.5256,129.7521,129.5082,129.7521,18497.0
2019-02-15 12:10:00,148.94,149.17,148.93,149.13,16155.0,129.7346,129.935,129.7259,129.9001,16155.0
2019-02-15 12:20:00,149.13,149.14,148.86,148.9,18399.0,129.9001,129.9089,129.665,129.6998,18399.0
2019-02-15 12:30:00,148.9,148.95,148.83,148.9,14029.0,129.6998,129.7434,129.6388,129.6998,14029.0
2019-02-15 12:40:00,148.92,149.04,148.9,149.03,12975.0,129.7172,129.8217,129.6998,129.813,12975.0
2019-02-15 12:50:00,149.01,149.01,148.75,148.8,20920.0,129.7956,129.7956,129.5691,129.6127,20920.0
2019-02-15 13:00:00,148.79,148.89,148.76,148.81,20781.0,129.604,129.6911,129.5779,129.6214,20781.0
2019-02-15 13:10:00,148.81,148.83,148.7,148.75,14310.0,129.6214,129.6388,129.5256,129.5691,14310.0
2019-02-15 13:20:00,148.73,148.82,148.6,148.71,23606.0,129.5517,129.6301,129.4385,129.5343,23606.0
2019-02-15 13:30:00,148.74,148.82,148.73,148.78,17029.0,129.5604,129.6301,129.5517,129.5953,17029.0
2019-02-15 13:40:00,148.77,148.8,148.62,148.77,21200.0,129.5866,129.6127,129.4559,129.5866,21200.0
2019-02-15 13:50:00,148.79,148.92,148.79,148.87,15291.0,129.604,129.7172,129.604,129.6737,15291.0
2019-02-15 14:00:00,148.87,149.22,148.87,149.17,26740.0,129.6737,129.9785,129.6737,129.935,26740.0
2019-02-15 14:10:00,149.18,149.26,149.12,149.24,24924.0,129.9437,130.0134,129.8914,129.996,24924.0
2019-02-15 14:20:00,149.23,149.27,149.18,149.22,14329.0,129.9872,130.0221,129.9437,129.9785,14329.0
2019-02-15 14:30:00,149.22,149.43,149.21,149.36,22179.0,129.9785,130.1615,129.9698,130.1005,22179.0
2019-02-15 14:40:00,149.34,149.45,149.31,149.41,28447.0,130.0831,130.1789,130.0569,130.144,28447.0
2019-02-15 14:50:00,149.4,149.61,149.37,149.52,37438.0,130.1353,130.3182,130.1092,130.2399,37438.0
2019-02-15 15:00:00,149.51,149.57,149.45,149.45,33629.0,130.2311,130.2834,130.1789,130.1789,33629.0
2019-02-15 15:10:00,149.46,149.46,149.26,149.28,39131.0,130.1876,130.1876,130.0134,130.0308,39131.0
2019-02-15 15:20:00,149.28,149.38,149.24,149.31,38474.0,130.0308,130.1179,129.996,130.0569,38474.0
2019-02-15 15:30:00,149.3,149.44,149.23,149.4,45434.0,130.0482,130.1702,129.9872,130.1353,45434.0
2019-02-15 15:40:00,149.4,149.76,149.4,149.72,75622.0,130.1353,130.4489,130.1353,130.4141,75622.0
2019-02-15 15:50:00,149.71,149.82,149.49,149.66,242811.0,130.4054,130.5012,130.2137,130.3618,242811.0
2019-02-19 09:30:00,149.02,149.45,149.02,149.45,32134.0,129.8043,130.1789,129.8043,130.1789,32134.0
2019-02-19 09:40:00,149.4,149.59,149.28,149.52,21524.0,130.1353,130.3008,130.0308,130.2399,21524.0
2019-02-19 09:50:00,149.52,149.75,149.42,149.61,23283.0,130.2399,130.4402,130.1527,130.3182,23283.0
2019-02-19 10:00:00,149.62,149.7,149.43,149.62,22777.0,130.327,130.3966,130.1615,130.327,22777.0
2019-02-19 10:10:00,149.62,149.84,149.61,149.78,16356.0,130.327,130.5186,130.3182,130.4663,16356.0
2019-02-19 10:20:00,149.76,149.8,149.55,149.8,21655.0,130.4489,130.4837,130.266,130.4837,21655.0
2019-02-19 10:30:00,149.78,149.79,149.31,149.36,17545.0,130.4663,130.475,130.0569,130.1005,17545.0
2019-02-19 10:40:00,149.39,149.58,149.39,149.49,19849.0,130.1266,130.2921,130.1266,130.2137,19849.0
2019-02-19 10:50:00,149.52,149.57,149.42,149.47,14592.0,130.2399,130.2834,130.1527,130.1963,14592.0
2019-02-19 11:00:00,149.47,149.72,149.4,149.72,26203.0,130.1963,130.4141,130.1353,130.4141,26203.0
2019-02-19 11:10:00,149.74,149.78,149.6,149.64,24402.0,130.4315,130.4663,130.3095,130.3444,24402.0
2019-02-19 11:20:00,149.65,149.65,149.43,149.47,17673.0,130.3531,130.3531,130.1615,130.1963,17673.0
2019-02-19 11:30:00,149.45,149.62,149.41,149.46,22083.0,130.1789,130.327,130.144,130.1876,22083.0
2019-02-19 11:40:00,149.46,149.9,149.41,149.86,19301.0,130.1876,130.5709,130.144,130.536,19301.0
2019-02-19 11:50:00,149.82,150.05,149.81,150.02,14802.0,130.5012,130.7015,130.4925,130.6754,14802.0
2019-02-19 12:00:00,150.02,150.03,149.89,149.93,11211.0,130.6754,130.6841,130.5621,130.597,11211.0
2019-02-19 12:10:00,149.93,150.06,149.9,150.06,17979.0,130.597,130.7102,130.5709,130.7102,17979.0
2019-02-19 12:20:00,150.08,150.1,149.98,150.07,16983.0,130.7276,130.7451,130.6405,130.7189,16983.0
2019-02-19 12:30:00,150.05,150.08,150.0,150.06,9880.0,130.7015,130.7276,130.658,130.7102,9880.0
2019-02-19 12:40:00,150.08,150.33,150.05,150.27,11457.0,130.7276,130.9454,130.7015,130.8931,11457.0
2019-02-19 12:50:00,150.27,150.3,150.06,150.14,22498.0,130.8931,130.9193,130.7102,130.7799,22498.0
2019-02-19 13:00:00,150.15,150.15,149.99,150.02,9839.0,130.7886,130.7886,130.6492,130.6754,9839.0
2019-02-19 13:10:00,150.03,150.09,149.98,150.01,13489.0,130.6841,130.7364,130.6405,130.6667,13489.0
2019-02-19 13:20:00,150.01,150.07,150.0,150.04,9325.0,130.6667,130.7189,130.658,130.6928,9325.0
2019-02-19 13:30:00,150.06,150.13,150.03,150.12,11563.0,130.7102,130.7712,130.6841,130.7625,11563.0
2019-02-19 13:40:00,150.13,150.33,150.09,150.19,11575.0,130.7712,130.9454,130.7364,130.8235,11575.0
2019-02-19 13:50:00,150.18,150.23,150.07,150.1,13235.0,130.8147,130.8583,130.7189,130.7451,13235.0
2019-02-19 14:00:00,150.1,150.3,150.08,150.25,19792.0,130.7451,130.9193,130.7276,130.8757,19792.0
2019-02-19 14:10:00,150.25,150.26,150.19,150.26,12775.0,130.8757,130.8844,130.8235,130.8844,12775.0
2019-02-19 14:20:00,150.27,150.41,150.23,150.35,16448.0,130.8931,131.0151,130.8583,130.9628,16448.0
2019-02-19 14:30:00,150.35,150.41,150.21,150.36,21198.0,130.9628,131.0151,130.8409,130.9715,21198.0
2019-02-19 14:40:00,150.37,150.55,150.37,150.41,23386.0,130.9802,131.137,130.9802,131.0151,23386.0
2019-02-19 14:50:00,150.44,150.51,150.39,150.46,19011.0,131.0412,131.1022,130.9977,131.0586,19011.0
2019-02-19 15:00:00,150.46,150.47,150.32,150.4,11694.0,131.0586,131.0674,130.9367,131.0064,11694.0
2019-02-19 15:10:00,150.41,150.41,150.24,150.29,24781.0,131.0151,131.0151,130.867,130.9106,24781.0
2019-02-19 15:20:00,150.28,150.29,150.14,150.19,23054.0,130.9019,130.9106,130.7799,130.8235,23054.0
2019-02-19 15:30:00,150.18,150.29,150.18,150.25,38828.0,130.8147,130.9106,130.8147,130.8757,38828.0
2019-02-19 15:40:00,150.26,150.38,150.22,150.32,44501.0,130.8844,130.989,130.8496,130.9367,44501.0
2019-02-19 15:50:00,150.31,150.42,150.19,150.31,117718.0,130.928,131.0238,130.8235,130.928,117718.0
2019-02-20 09:30:00,150.66,150.71,150.28,150.28,30818.0,131.2329,131.2764,130.9019,130.9019,30818.0
2019-02-20 09:40:00,150.28,150.45,150.07,150.15,40441.0,130.9019,131.0499,130.7189,130.7886,40441.0
2019-02-20 09:50:00,150.17,150.45,150.16,150.37,10903.0,130.806,131.0499,130.7973,130.9802,10903.0
2019-02-20 10:00:00,150.34,150.36,150.07,150.07,15876.0,130.9541,130.9715,130.7189,130.7189,15876.0
2019-02-20 10:10:00,150.07,150.2,149.84,150.15,28703.0,130.7189,130.8322,130.5186,130.7886,28703.0
2019-02-20 10:20:00,150.14,150.33,150.13,150.3,33538.0,130.7799,130.9454,130.7712,130.9193,33538.0
2019-02-20 10:30:00,150.3,150.45,150.26,150.38,20508.0,130.9193,131.0499,130.8844,130.989,20508.0
2019-02-20 10:40:00,150.4,150.44,150.23,150.26,18150.0,131.0064,131.0412,130.8583,130.8844,18150.0
2019-02-20 10:50:00,150.28,150.39,150.25,150.28,16542.0,130.9019,130.9977,130.8757,130.9019,16542.0
2019-02-20 11:00:00,150.29,150.32,150.23,150.27,16494.0,130.9106,130.9367,130.8583,130.8931,16494.0
2019-02-20 11:10:00,150.26,150.31,150.14,150.29,36628.0,130.8844,130.928,130.7799,130.9106,36628.0
2019-02-20 11:20:00,150.26,150.4,150.21,150.37,15673.0,130.8844,131.0064,130.8409,130.9802,15673.0
2019-02-20 11:30:00,150.36,150.36,150.27,150.32,12592.0,130.9715,130.9715,130.8931,130.9367,12592.0
2019-02-20 11:40:00,150.33,150.63,150.32,150.44,18703.0,130.9454,131.2067,130.9367,131.0412,18703.0
2019-02-20 11:50:00,150.43,150.6,150.41,150.56,12571.0,131.0325,131.1806,131.0151,131.1457,12571.0
2019-02-20 12:00:00,150.57,150.59,150.24,150.34,20466.0,131.1545,131.1719,130.867,130.9541,20466.0
2019-02-20 12:10:00,150.32,150.45,150.31,150.42,10839.0,130.9367,131.0499,130.928,131.0238,10839.0
2019-02-20 12:20:00,150.42,150.47,150.03,150.05,27348.0,131.0238,131.0674,130.6841,130.7015,27348.0
2019-02-20 12:30:00,150.03,150.12,149.98,150.03,11746.0,130.6841,130.7625,130.6405,130.6841,11746.0
2019-02-20 12:40:00,150.03,150.09,149.8,149.8,19504.0,130.6841,130.7364,130.4837,130.4837,19504.0
2019-02-20 12:50:00,149.79,149.81,149.56,149.77,15081.0,130.475,130.4925,130.2747,130.4576,15081.0
2019-02-20 13:00:00,149.78,149.82,149.71,149.78,10554.0,130.4663,130.5012,130.4054,130.4663,10554.0
2019-02-20 13:10:00,149.78,150.01,149.74,149.94,13395.0,130.4663,130.6667,130.4315,130.6057,13395.0
2019-02-20 13:20:00,149.94,150.1,149.91,150.06,13608.0,130.6057,130.7451,130.5796,130.7102,13608.0
2019-02-20 13:30:00,150.06,150.11,149.96,149.99,10551.0,130.7102,130.7538,130.6231,130.6492,10551.0
2019-02-20 13:40:00,149.98,150.14,149.94,150.08,10771.0,130.6405,130.7799,130.6057,130.7276,10771.0
2019-02-20 13:50:00,150.08,150.26,149.99,150.26,19783.0,130.7276,130.8844,130.6492,130.8844,19783.0
2019-02-20 14:00:00,150.24,150.57,150.02,150.16,20687.0,130.867,131.1545,130.6754,130.7973,20687.0
2019-02-20 14:10:00,150.2,150.21,149.69,149.71,13288.0,130.8322,130.8409,130.3879,130.4054,13288.0
2019-02-20 14:20:00,149.73,149.91,149.47,149.86,14367.0,130.4228,130.5796,130.1963,130.536,14367.0
2019-02-20 14:30:00,149.91,150.36,149.91,150.19,18292.0,130.5796,130.9715,130.5796,130.8235,18292.0
2019-02-20 14:40:00,150.17,150.34,150.11,150.26,21482.0,130.806,130.9541,130.7538,130.8844,21482.0
2019-02-20 14:50:00,150.25,150.4,150.22,150.32,13828.0,130.8757,131.0064,130.8496,130.9367,13828.0
2019-02-20 15:00:00,150.32,150.39,150.24,150.35,20432.0,130.9367,130.9977,130.867,130.9628,20432.0
2019-02-20 15:10:00,150.35,150.47,150.16,150.26,30282.0,130.9628,131.0674,130.7973,130.8844,30282.0
2019-02-20 15:20:00,150.27,150.4,150.24,150.3,26484.0,130.8931,131.0064,130.867,130.9193,26484.0
2019-02-20 15:30:00,150.26,150.33,150.17,150.29,29241.0,130.8844,130.9454,130.806,130.9106,29241.0
2019-02-20 15:40:00,150.29,150.43,150.18,150.33,44015.0,130.9106,131.0325,130.8147,130.9454,44015.0
2019-02-20 15:50:00,150.32,150.61,150.31,150.61,113206.0,130.9367,131.1893,130.928,131.1893,113206.0
2019-02-21 09:30:00,150.14,150.14,149.61,149.97,35038.0,130.7799,130.7799,130.3182,130.6318,35038.0
2019-02-21 09:40:00,149.95,150.13,149.67,149.8,18240.0,130.6144,130.7712,130.3705,130.4837,18240.0
2019-02-21 09:50:00,149.79,149.95,149.68,149.94,15431.0,130.475,130.6144,130.3792,130.6057,15431.0
2019-02-21 10:00:00,149.87,150.04,149.65,149.93,13829.0,130.5447,130.6928,130.3531,130.597,13829.0
2019-02-21 10:10:00,149.89,150.22,149.79,150.13,11032.0,130.5621,130.8496,130.475,130.7712,11032.0
2019-02-21 10:20:00,150.15,150.25,149.9,149.9,16132.0,130.7886,130.8757,130.5709,130.5709,16132.0
2019-02-21 10:30:00,149.95,150.18,149.83,150.07,25682.0,130.6144,130.8147,130.5099,130.7189,25682.0
2019-02-21 10:40:00,150.04,150.32,149.97,150.28,21195.0,130.6928,130.9367,130.6318,130.9019,21195.0
2019-02-21 10:50:00,150.21,150.5,150.09,150.42,30654.0,130.8409,131.0935,130.7364,131.0238,30654.0
2019-02-21 11:00:00,150.45,150.86,150.36,150.86,21169.0,131.0499,131.4071,130.9715,131.4071,21169.0
2019-02-21 11:10:00,150.82,150.88,150.68,150.84,17097.0,131.3722,131.4245,131.2503,131.3896,17097.0
2019-02-21 11:20:00,150.83,150.88,150.68,150.73,16782.0,131.3809,131.4245,131.2503,131.2938,16782.0
2019-02-21 11:30:00,150.71,150.8,150.69,150.73,26241.0,131.2764,131.3548,131.259,131.2938,26241.0
2019-02-21 11:40:00,150.75,150.9,150.74,150.85,11674.0,131.3112,131.4419,131.3025,131.3984,11674.0
2019-02-21 11:50:00,150.88,151.25,150.85,151.15,25541.0,131.4245,131.7468,131.3984,131.6597,25541.0
2019-02-21 12:00:00,151.15,151.29,151.12,151.17,14814.0,131.6597,131.7816,131.6335,131.6771,14814.0
2019-02-21 12:10:00,151.15,151.21,151.09,151.16,18415.0,131.6597,131.7119,131.6074,131.6684,18415.0
2019-02-21 12:20:00,151.15,151.36,151.15,151.32,14783.0,131.6597,131.8426,131.6597,131.8077,14783.0
2019-02-21 12:30:00,151.33,151.48,151.28,151.32,20259.0,131.8165,131.9471,131.7729,131.8077,20259.0
2019-02-21 12:40:00,151.37,151.45,151.28,151.3,11306.0,131.8513,131.921,131.7729,131.7903,11306.0
2019-02-21 12:50:00,151.31,151.44,151.31,151.44,11143.0,131.799,131.9123,131.799,131.9123,11143.0
2019-02-21 13:00:00,151.44,151.5,151.33,151.37,13775.0,131.9123,131.9645,131.8165,131.8513,13775.0
2019-02-21 13:10:00,151.4,151.45,151.31,151.33,12526.0,131.8774,131.921,131.799,131.8165,12526.0
2019-02-21 13:20:00,151.34,151.39,151.08,151.08,12165.0,131.8252,131.8687,131.5987,131.5987,12165.0
2019-02-21 13:30:00,151.08,151.16,151.0,151.09,13612.0,131.5987,131.6684,131.529,131.6074,13612.0
2019-02-21 13:40:00,151.08,151.14,151.05,151.08,12442.0,131.5987,131.651,131.5726,131.5987,12442.0
2019-02-21 13:50:00,151.12,151.19,151.08,151.16,14431.0,131.6335,131.6945,131.5987,131.6684,14431.0
2019-02-21 14:00:00,151.15,151.15,151.01,151.01,12576.0,131.6597,131.6597,131.5377,131.5377,12576.0
2019-02-21 14:10:00,151.01,151.07,150.82,150.85,12247.0,131.5377,131.59,131.3722,131.3984,12247.0
2019-02-21 14:20:00,150.86,150.88,150.61,150.82,21396.0,131.4071,131.4245,131.1893,131.3722,21396.0
2019-02-21 14:30:00,150.83,150.83,150.63,150.7,19995.0,131.3809,131.3809,131.2067,131.2677,19995.0
2019-02-21 14:40:00,150.7,150.77,150.49,150.59,23126.0,131.2677,131.3287,131.0848,131.1719,23126.0
2019-02-21 14:50:00,150.53,150.58,150.35,150.55,14886.0,131.1196,131.1632,130.9628,131.137,14886.0
2019-02-21 15:00:00,150.54,150.74,150.54,150.69,17355.0,131.1283,131.3025,131.1283,131.259,17355.0
2019-02-21 15:10:00,150.68,150.71,150.52,150.53,14888.0,131.2503,131.2764,131.1109,131.1196,14888.0
2019-02-21 15:20:00,150.54,150.59,150.46,150.53,17829.0,131.1283,131.1719,131.0586,131.1196,17829.0
2019-02-21 15:30:00,150.53,150.57,150.3,150.46,34184.0,131.1196,131.1545,130.9193,131.0586,34184.0
2019-02-21 15:40:00,150.46,150.69,150.37,150.66,30737.0,131.0586,131.259,130.9802,131.2329,30737.0
2019-02-21 15:50:00,150.66,150.99,150.54,150.99,114934.0,131.2329,131.5203,131.1283,131.5203,114934.0
2019-02-22 09:30:00,151.62,151.8,151.22,151.36,28447.0,132.0691,132.2259,131.7206,131.8426,28447.0
2019-02-22 09:40:00,151.31,151.55,151.31,151.39,9059.0,131.799,132.0081,131.799,131.8687,9059.0
2019-02-22 09:50:00,151.39,151.96,151.39,151.96,23697.0,131.8687,132.3652,131.8687,132.3652,23697.0
2019-02-22 10:00:00,151.95,152.22,151.89,152.19,38097.0,132.3565,132.5917,132.3042,132.5656,38097.0
2019-02-22 10:10:00,152.22,152.23,151.9,151.95,30072.0,132.5917,132.6004,132.313,132.3565,30072.0
2019-02-22 10:20:00,151.97,152.11,151.94,152.09,23337.0,132.3739,132.4959,132.3478,132.4785,23337.0
2019-02-22 10:30:00,152.1,152.3,152.05,152.27,27385.0,132.4872,132.6614,132.4436,132.6352,27385.0
2019-02-22 10:40:00,152.29,152.54,152.26,152.35,27133.0,132.6527,132.8704,132.6265,132.7049,27133.0
2019-02-22 10:50:00,152.33,152.58,152.3,152.39,19142.0,132.6875,132.9053,132.6614,132.7398,19142.0
2019-02-22 11:00:00,152.41,152.43,152.17,152.26,17624.0,132.7572,132.7746,132.5481,132.6265,17624.0
2019-02-22 11:10:00,152.27,152.78,152.27,152.77,21476.0,132.6352,133.0795,132.6352,133.0708,21476.0
2019-02-22 11:20:00,152.78,152.82,152.69,152.71,21257.0,133.0795,133.1143,133.0011,133.0185,21257.0
2019-02-22 11:30:00,152.72,152.73,152.5,152.56,28560.0,133.0272,133.0359,132.8356,132.8879,28560.0
2019-02-22 11:40:00,152.59,152.68,152.43,152.61,38680.0,132.914,132.9924,132.7746,132.9314,38680.0
2019-02-22 11:50:00,152.58,152.82,152.57,152.74,37178.0,132.9053,133.1143,132.8966,133.0446,37178.0
2019-02-22 12:00:00,152.7,152.91,152.67,152.88,27951.0,133.0098,133.1927,132.9837,133.1666,27951.0
2019-02-22 12:10:00,152.89,152.93,152.84,152.92,30713.0,133.1753,133.2101,133.1317,133.2014,30713.0
2019-02-22 12:20:00,152.92,152.96,152.7,152.72,23455.0,133.2014,133.2363,133.0098,133.0272,23455.0
2019-02-22 12:30:00,152.7,152.72,152.43,152.51,12770.0,133.0098,133.0272,132.7746,132.8443,12770.0
2019-02-22 12:40:00,152.51,152.62,152.42,152.59,15546.0,132.8443,132.9401,132.7659,132.914,15546.0
2019-02-22 12:50:00,152.58,152.68,152.51,152.61,10632.0,132.9053,132.9924,132.8443,132.9314,10632.0
2019-02-22 13:00:00,152.61,152.61,152.37,152.37,8726.0,132.9314,132.9314,132.7224,132.7224,8726.0
2019-02-22 13:10:00,152.38,152.41,152.27,152.38,12049.0,132.7311,132.7572,132.6352,132.7311,12049.0
2019-02-22 13:20:00,152.37,152.45,152.31,152.45,11782.0,132.7224,132.792,132.6701,132.792,11782.0
2019-02-22 13:30:00,152.45,152.57,152.4,152.52,10916.0,132.792,132.8966,132.7485,132.853,10916.0
2019-02-22 13:40:00,152.52,152.73,152.51,152.72,11887.0,132.853,133.0359,132.8443,133.0272,11887.0
2019-02-22 13:50:00,152.72,152.85,152.68,152.82,18616.0,133.0272,133.1405,132.9924,133.1143,18616.0
2019-02-22 14:00:00,152.82,152.83,152.7,152.8,19715.0,133.1143,133.123,133.0098,133.0969,19715.0
2019-02-22 14:10:00,152.81,153.02,152.74,152.75,27409.0,133.1056,133.2885,133.0446,133.0534,27409.0
2019-02-22 14:20:00,152.72,152.76,152.64,152.73,13517.0,133.0272,133.0621,132.9575,133.0359,13517.0
2019-02-22 14:30:00,152.74,152.95,152.43,152.56,33012.0,133.0446,133.2276,132.7746,132.8879,33012.0
2019-02-22 14:40:00,152.56,152.56,152.35,152.5,26311.0,132.8879,132.8879,132.7049,132.8356,26311.0
2019-02-22 14:50:00,152.47,152.64,152.47,152.56,33590.0,132.8095,132.9575,132.8095,132.8879,33590.0
2019-02-22 15:00:00,152.53,152.87,152.49,152.79,38660.0,132.8617,133.1579,132.8269,133.0882,38660.0
2019-02-22 15:10:00,152.8,152.91,152.79,152.83,31371.0,133.0969,133.1927,133.0882,133.123,31371.0
2019-02-22 15:20:00,152.83,153.01,152.73,152.96,33269.0,133.123,133.2798,133.0359,133.2363,33269.0
2019-02-22 15:30:00,152.89,153.0,152.82,152.97,35307.0,133.1753,133.2711,133.1143,133.245,35307.0
2019-02-22 15:40:00,152.98,153.02,152.83,152.85,42096.0,133.2537,133.2885,133.123,133.1405,42096.0
2019-02-22 15:50:00,152.86,153.21,152.8,153.18,120290.0,133.1492,133.454,133.0969,133.4279,120290.0
2019-02-25 09:30:00,154.06,154.55,153.49,153.72,63755.0,134.1944,134.6212,133.6979,133.8983,63755.0
2019-02-25 09:40:00,153.73,153.73,153.43,153.44,16994.0,133.907,133.907,133.6457,133.6544,16994.0
2019-02-25 09:50:00,153.36,153.58,153.18,153.19,14462.0,133.5847,133.7763,133.4279,133.4366,14462.0
2019-02-25 10:00:00,153.19,153.41,153.03,153.4,17615.0,133.4366,133.6282,133.2972,133.6195,17615.0
2019-02-25 10:10:00,153.41,153.68,153.41,153.57,10717.0,133.6282,133.8634,133.6282,133.7676,10717.0
2019-02-25 10:20:00,153.62,153.76,153.34,153.44,10546.0,133.8112,133.9331,133.5673,133.6544,10546.0
2019-02-25 10:30:00,153.43,153.56,153.31,153.51,14396.0,133.6457,133.7589,133.5411,133.7154,14396.0
2019-02-25 10:40:00,153.51,153.77,153.48,153.73,12086.0,133.7154,133.9418,133.6892,133.907,12086.0
2019-02-25 10:50:00,153.72,153.87,153.64,153.67,21954.0,133.8983,134.0289,133.8286,133.8547,21954.0
2019-02-25 11:00:00,153.67,153.69,153.55,153.55,16772.0,133.8547,133.8721,133.7502,133.7502,16772.0
2019-02-25 11:10:00,153.56,153.58,153.37,153.47,18132.0,133.7589,133.7763,133.5934,133.6805,18132.0
2019-02-25 11:20:00,153.48,153.61,153.45,153.49,16008.0,133.6892,133.8025,133.6631,133.6979,16008.0
2019-02-25 11:30:00,153.47,153.63,153.43,153.47,16156.0,133.6805,133.8199,133.6457,133.6805,16156.0
2019-02-25 11:40:00,153.44,153.51,153.42,153.47,24909.0,133.6544,133.7154,133.637,133.6805,24909.0
2019-02-25 11:50:00,153.45,153.47,153.35,153.35,11245.0,133.6631,133.6805,133.576,133.576,11245.0
2019-02-25 12:00:00,153.34,153.4,153.27,153.3,11194.0,133.5673,133.6195,133.5063,133.5324,11194.0
2019-02-25 12:10:00,153.31,153.31,153.12,153.14,7417.0,133.5411,133.5411,133.3756,133.3931,7417.0
2019-02-25 12:20:00,153.13,153.15,152.93,152.97,16963.0,133.3844,133.4018,133.2101,133.245,16963.0
2019-02-25 12:30:00,152.95,152.96,152.81,152.82,14183.0,133.2276,133.2363,133.1056,133.1143,14183.0
2019-02-25 12:40:00,152.88,152.93,152.81,152.93,9417.0,133.1666,133.2101,133.1056,133.2101,9417.0
2019-02-25 12:50:00,152.92,152.92,152.73,152.8,10283.0,133.2014,133.2014,133.0359,133.0969,10283.0
2019-02-25 13:00:00,152.81,152.89,152.75,152.75,11135.0,133.1056,133.1753,133.0534,133.0534,11135.0
2019-02-25 13:10:00,152.76,152.92,152.73,152.73,10242.0,133.0621,133.2014,133.0359,133.0359,10242.0
2019-02-25 13:20:00,152.75,152.78,152.67,152.67,14551.0,133.0534,133.0795,132.9837,132.9837,14551.0
2019-02-25 13:30:00,152.72,152.72,152.47,152.52,11313.0,133.0272,133.0272,132.8095,132.853,11313.0
2019-02-25 13:40:00,152.55,152.73,152.55,152.71,24226.0,132.8791,133.0359,132.8791,133.0185,24226.0
2019-02-25 13:50:00,152.72,152.86,152.71,152.76,10268.0,133.0272,133.1492,133.0185,133.0621,10268.0
2019-02-25 14:00:00,152.77,152.9,152.74,152.84,10642.0,133.0708,133.184,133.0446,133.1317,10642.0
2019-02-25 14:10:00,152.85,152.93,152.76,152.76,8250.0,133.1405,133.2101,133.0621,133.0621,8250.0
2019-02-25 14:20:00,152.79,152.8,152.69,152.75,16764.0,133.0882,133.0969,133.0011,133.0534,16764.0
2019-02-25 14:30:00,152.76,152.88,152.71,152.88,13475.0,133.0621,133.1666,133.0185,133.1666,13475.0
2019-02-25 14:40:00,152.88,152.9,152.84,152.89,11710.0,133.1666,133.184,133.1317,133.1753,11710.0
2019-02-25 14:50:00,152.88,152.88,152.64,152.7,10800.0,133.1666,133.1666,132.9575,133.0098,10800.0
2019-02-25 15:00:00,152.72,152.72,152.53,152.55,11845.0,133.0272,133.0272,132.8617,132.8791,11845.0
2019-02-25 15:10:00,152.55,152.75,152.5,152.66,19036.0,132.8791,133.0534,132.8356,132.975,19036.0
2019-02-25 15:20:00,152.67,152.7,152.31,152.33,20966.0,132.9837,133.0098,132.6701,132.6875,20966.0
2019-02-25 15:30:00,152.34,152.57,152.34,152.54,31816.0,132.6962,132.8966,132.6962,132.8704,31816.0
2019-02-25 15:40:00,152.53,152.56,152.34,152.35,46015.0,132.8617,132.8879,132.6962,132.7049,46015.0
2019-02-25 15:50:00,152.36,152.56,152.23,152.49,118376.0,132.7136,132.8879,132.6004,132.8269,118376.0
2019-02-26 09:30:00,152.54,152.99,152.25,152.75,55969.0,132.8704,133.2624,132.6178,133.0534,55969.0
2019-02-26 09:40:00,152.62,152.65,152.41,152.52,9236.0,132.9401,132.9662,132.7572,132.853,9236.0
2019-02-26 09:50:00,152.47,152.73,152.41,152.47,12990.0,132.8095,133.0359,132.7572,132.8095,12990.0
2019-02-26 10:00:00,152.42,152.93,152.32,152.93,15261.0,132.7659,133.2101,132.6788,133.2101,15261.0
2019-02-26 10:10:00,152.97,153.1,152.84,152.86,14906.0,133.245,133.3582,133.1317,133.1492,14906.0
2019-02-26 10:20:00,152.89,153.03,152.85,152.91,11898.0,133.1753,133.2972,133.1405,133.1927,11898.0
2019-02-26 10:30:00,152.92,153.05,152.85,152.97,15145.0,133.2014,133.3147,133.1405,133.245,15145.0
2019-02-26 10:40:00,152.98,153.1,152.74,152.76,18671.0,133.2537,133.3582,133.0446,133.0621,18671.0
2019-02-26 10:50:00,152.77,152.78,152.48,152.48,12305.0,133.0708,133.0795,132.8182,132.8182,12305.0
2019-02-26 11:00:00,152.49,152.86,152.42,152.85,15032.0,132.8269,133.1492,132.7659,133.1405,15032.0
2019-02-26 11:10:00,152.87,153.33,152.87,153.11,17617.0,133.1579,133.5586,133.1579,133.3669,17617.0
2019-02-26 11:20:00,153.13,153.16,153.0,153.14,12994.0,133.3844,133.4105,133.2711,133.3931,12994.0
2019-02-26 11:30:00,153.18,153.33,153.0,153.01,10727.0,133.4279,133.5586,133.2711,133.2798,10727.0
2019-02-26 11:40:00,153.04,153.09,152.91,153.02,11467.0,133.306,133.3495,133.1927,133.2885,11467.0
2019-02-26 11:50:00,153.04,153.23,153.02,153.02,11840.0,133.306,133.4715,133.2885,133.2885,11840.0
2019-02-26 12:00:00,153.01,153.06,152.95,152.98,13986.0,133.2798,133.3234,133.2276,133.2537,13986.0
2019-02-26 12:10:00,152.98,153.18,152.95,153.04,27043.0,133.2537,133.4279,133.2276,133.306,27043.0
2019-02-26 12:20:00,153.04,153.16,152.99,153.06,12614.0,133.306,133.4105,133.2624,133.3234,12614.0
2019-02-26 12:30:00,153.06,153.1,152.95,152.95,38241.0,133.3234,133.3582,133.2276,133.2276,38241.0
2019-02-26 12:40:00,152.97,153.0,152.71,152.82,9839.0,133.245,133.2711,133.0185,133.1143,9839.0
2019-02-26 12:50:00,152.86,152.9,152.76,152.81,11797.0,133.1492,133.184,133.0621,133.1056,11797.0
2019-02-26 13:00:00,152.87,153.02,152.85,152.87,29451.0,133.1579,133.2885,133.1405,133.1579,29451.0
2019-02-26 13:10:00,152.86,152.95,152.77,152.89,18109.0,133.1492,133.2276,133.0708,133.1753,18109.0
2019-02-26 13:20:00,152.9,152.99,152.86,152.93,11193.0,133.184,133.2624,133.1492,133.2101,11193.0
2019-02-26 13:30:00,152.91,152.92,152.77,152.78,19545.0,133.1927,133.2014,133.0708,133.0795,19545.0
2019-02-26 13:40:00,152.79,153.0,152.76,152.98,14280.0,133.0882,133.2711,133.0621,133.2537,14280.0
2019-02-26 13:50:00,153.01,153.04,152.86,152.96,12851.0,133.2798,133.306,133.1492,133.2363,12851.0
2019-02-26 14:00:00,152.99,153.16,152.99,153.0,14217.0,133.2624,133.4105,133.2624,133.2711,14217.0
2019-02-26 14:10:00,153.01,153.12,152.98,153.05,18980.0,133.2798,133.3756,133.2537,133.3147,18980.0
2019-02-26 14:20:00,153.06,153.07,152.92,152.95,13292.0,133.3234,133.3321,133.2014,133.2276,13292.0
2019-02-26 14:30:00,152.96,153.19,152.96,153.18,22468.0,133.2363,133.4366,133.2363,133.4279,22468.0
2019-02-26 14:40:00,153.21,153.28,153.12,153.22,15427.0,133.454,133.515,133.3756,133.4627,15427.0
2019-02-26 14:50:00,153.23,153.27,153.14,153.15,14387.0,133.4715,133.5063,133.3931,133.4018,14387.0
2019-02-26 15:00:00,153.17,153.42,153.17,153.32,15538.0,133.4192,133.637,133.4192,133.5499,15538.0
2019-02-26 15:10:00,153.35,153.37,153.25,153.28,22505.0,133.576,133.5934,133.4889,133.515,22505.0
2019-02-26 15:20:00,153.28,153.33,153.12,153.18,27440.0,133.515,133.5586,133.3756,133.4279,27440.0
2019-02-26 15:30:00,153.19,153.32,153.08,153.09,39237.0,133.4366,133.5499,133.3408,133.3495,39237.0
2019-02-26 15:40:00,153.11,153.24,153.03,153.04,33451.0,133.3669,133.4802,133.2972,133.306,33451.0
2019-02-26 15:50:00,153.03,153.12,152.82,152.9,98779.0,133.2972,133.3756,133.1143,133.184,98779.0
2019-02-27 09:30:00,152.08,152.71,151.88,152.64,61349.0,132.4697,133.0185,132.2955,132.9575,61349.0
2019-02-27 09:40:00,152.66,152.73,152.47,152.56,15185.0,132.975,133.0359,132.8095,132.8879,15185.0
2019-02-27 09:50:00,152.54,152.56,152.2,152.28,21222.0,132.8704,132.8879,132.5743,132.644,21222.0
2019-02-27 10:00:00,152.25,152.31,152.01,152.21,32844.0,132.6178,132.6701,132.4088,132.583,32844.0
2019-02-27 10:10:00,152.15,152.18,151.66,152.11,46524.0,132.5307,132.5569,132.1039,132.4959,46524.0
2019-02-27 10:20:00,152.11,152.25,151.85,152.03,22321.0,132.4959,132.6178,132.2694,132.4262,22321.0
2019-02-27 10:30:00,152.01,152.36,152.0,152.26,10546.0,132.4088,132.7136,132.4001,132.6265,10546.0
2019-02-27 10:40:00,152.23,152.46,152.23,152.41,9013.0,132.6004,132.8007,132.6004,132.7572,9013.0
2019-02-27 10:50:00,152.4,152.41,152.22,152.33,11783.0,132.7485,132.7572,132.5917,132.6875,11783.0
2019-02-27 11:00:00,152.31,152.56,152.3,152.55,13763.0,132.6701,132.8879,132.6614,132.8791,13763.0
2019-02-27 11:10:00,152.57,152.57,152.26,152.34,33940.0,132.8966,132.8966,132.6265,132.6962,33940.0
2019-02-27 11:20:00,152.36,152.7,152.34,152.69,14757.0,132.7136,133.0098,132.6962,133.0011,14757.0
2019-02-27 11:30:00,152.71,152.74,152.61,152.66,16766.0,133.0185,133.0446,132.9314,132.975,16766.0
2019-02-27 11:40:00,152.69,152.69,152.44,152.59,17129.0,133.0011,133.0011,132.7833,132.914,17129.0
2019-02-27 11:50:00,152.59,152.69,152.58,152.64,12234.0,132.914,133.0011,132.9053,132.9575,12234.0
2019-02-27 12:00:00,152.64,152.88,152.63,152.83,16913.0,132.9575,133.1666,132.9488,133.123,16913.0
2019-02-27 12:10:00,152.83,152.85,152.74,152.75,12452.0,133.123,133.1405,133.0446,133.0534,12452.0
2019-02-27 12:20:00,152.78,152.87,152.73,152.75,8501.0,133.0795,133.1579,133.0359,133.0534,8501.0
2019-02-27 12:30:00,152.77,152.82,152.75,152.81,7754.0,133.0708,133.1143,133.0534,133.1056,7754.0
2019-02-27 12:40:00,152.82,152.88,152.78,152.84,9703.0,133.1143,133.1666,133.0795,133.1317,9703.0
2019-02-27 12:50:00,152.84,152.87,152.71,152.73,10396.0,133.1317,133.1579,133.0185,133.0359,10396.0
2019-02-27 13:00:00,152.73,152.88,152.73,152.83,9525.0,133.0359,133.1666,133.0359,133.123,9525.0
2019-02-27 13:10:00,152.88,153.0,152.86,152.92,8256.0,133.1666,133.2711,133.1492,133.2014,8256.0
2019-02-27 13:20:00,152.93,153.07,152.93,153.04,9406.0,133.2101,133.3321,133.2101,133.306,9406.0
2019-02-27 13:30:00,153.07,153.07,153.03,153.04,8897.0,133.3321,133.3321,133.2972,133.306,8897.0
2019-02-27 13:40:00,153.03,153.08,152.96,153.08,14709.0,133.2972,133.3408,133.2363,133.3408,14709.0
2019-02-27 13:50:00,153.09,153.21,153.05,153.16,7471.0,133.3495,133.454,133.3147,133.4105,7471.0
2019-02-27 14:00:00,153.19,153.21,153.14,153.21,19089.0,133.4366,133.454,133.3931,133.454,19089.0
2019-02-27 14:10:00,153.22,153.4,153.22,153.35,9320.0,133.4627,133.6195,133.4627,133.576,9320.0
2019-02-27 14:20:00,153.35,153.35,153.09,153.2,14800.0,133.576,133.576,133.3495,133.4453,14800.0
2019-02-27 14:30:00,153.22,153.35,153.21,153.25,10791.0,133.4627,133.576,133.454,133.4889,10791.0
2019-02-27 14:40:00,153.28,153.36,153.16,153.19,20917.0,133.515,133.5847,133.4105,133.4366,20917.0
2019-02-27 14:50:00,153.19,153.21,152.94,153.08,22792.0,133.4366,133.454,133.2189,133.3408,22792.0
2019-02-27 15:00:00,153.07,153.17,152.99,153.02,13737.0,133.3321,133.4192,133.2624,133.2885,13737.0
2019-02-27 15:10:00,153.03,153.18,152.99,153.0,19537.0,133.2972,133.4279,133.2624,133.2711,19537.0
2019-02-27 15:20:00,153.0,153.0,152.82,152.82,25685.0,133.2711,133.2711,133.1143,133.1143,25685.0
2019-02-27 15:30:00,152.81,152.99,152.76,152.95,23056.0,133.1056,133.2624,133.0621,133.2276,23056.0
2019-02-27 15:40:00,152.94,152.94,152.77,152.85,44387.0,133.2189,133.2189,133.0708,133.1405,44387.0
2019-02-27 15:50:00,152.86,153.11,152.68,152.97,92184.0,133.1492,133.3669,132.9924,133.245,92184.0
2019-02-28 09:30:00,152.68,153.54,152.67,153.54,41661.0,132.9924,133.7415,132.9837,133.7415,41661.0
2019-02-28 09:40:00,153.47,153.49,153.09,153.36,19252.0,133.6805,133.6979,133.3495,133.5847,19252.0
2019-02-28 09:50:00,153.36,153.52,153.19,153.3,23398.0,133.5847,133.7241,133.4366,133.5324,23398.0
2019-02-28 10:00:00,153.31,153.35,153.07,153.14,32152.0,133.5411,133.576,133.3321,133.3931,32152.0
2019-02-28 10:10:00,153.11,153.51,153.04,153.46,10866.0,133.3669,133.7154,133.306,133.6718,10866.0
2019-02-28 10:20:00,153.49,153.56,153.16,153.19,19760.0,133.6979,133.7589,133.4105,133.4366,19760.0
2019-02-28 10:30:00,153.15,153.2,152.73,152.84,34204.0,133.4018,133.4453,133.0359,133.1317,34204.0
2019-02-28 10:40:00,152.86,152.86,152.46,152.51,32473.0,133.1492,133.1492,132.8007,132.8443,32473.0
2019-02-28 10:50:00,152.51,152.51,152.3,152.37,36582.0,132.8443,132.8443,132.6614,132.7224,36582.0
2019-02-28 11:00:00,152.39,152.71,152.38,152.64,13403.0,132.7398,133.0185,132.7311,132.9575,13403.0
2019-02-28 11:10:00,152.65,152.83,152.61,152.81,16891.0,132.9662,133.123,132.9314,133.1056,16891.0
2019-02-28 11:20:00,152.81,152.92,152.75,152.84,22634.0,133.1056,133.2014,133.0534,133.1317,22634.0
2019-02-28 11:30:00,152.82,153.21,152.82,153.2,19558.0,133.1143,133.454,133.1143,133.4453,19558.0
2019-02-28 11:40:00,153.23,153.3,153.15,153.15,8840.0,133.4715,133.5324,133.4018,133.4018,8840.0
2019-02-28 11:50:00,153.17,153.34,153.16,153.25,11703.0,133.4192,133.5673,133.4105,133.4889,11703.0
2019-02-28 12:00:00,153.25,153.29,153.16,153.25,15953.0,133.4889,133.5237,133.4105,133.4889,15953.0
2019-02-28 12:10:00,153.26,153.44,153.24,153.37,14864.0,133.4976,133.6544,133.4802,133.5934,14864.0
2019-02-28 12:20:00,153.38,153.52,153.38,153.44,9360.0,133.6021,133.7241,133.6021,133.6544,9360.0
2019-02-28 12:30:00,153.45,153.52,153.38,153.41,8029.0,133.6631,133.7241,133.6021,133.6282,8029.0
2019-02-28 12:40:00,153.38,153.43,153.33,153.39,10802.0,133.6021,133.6457,133.5586,133.6108,10802.0
2019-02-28 12:50:00,153.38,153.55,153.31,153.49,14456.0,133.6021,133.7502,133.5411,133.6979,14456.0
2019-02-28 13:00:00,153.5,153.52,153.42,153.46,15306.0,133.7066,133.7241,133.637,133.6718,15306.0
2019-02-28 13:10:00,153.45,153.5,153.39,153.5,8038.0,133.6631,133.7066,133.6108,133.7066,8038.0
2019-02-28 13:20:00,153.5,153.5,153.37,153.38,14173.0,133.7066,133.7066,133.5934,133.6021,14173.0
2019-02-28 13:30:00,153.36,153.48,153.29,153.44,17220.0,133.5847,133.6892,133.5237,133.6544,17220.0
2019-02-28 13:40:00,153.44,153.45,153.33,153.36,12294.0,133.6544,133.6631,133.5586,133.5847,12294.0
2019-02-28 13:50:00,153.37,153.4,153.32,153.35,23012.0,133.5934,133.6195,133.5499,133.576,23012.0
2019-02-28 14:00:00,153.38,153.42,153.24,153.34,17520.0,133.6021,133.637,133.4802,133.5673,17520.0
2019-02-28 14:10:00,153.34,153.37,153.25,153.3,17404.0,133.5673,133.5934,133.4889,133.5324,17404.0
2019-02-28 14:20:00,153.3,153.49,153.29,153.42,19311.0,133.5324,133.6979,133.5237,133.637,19311.0
2019-02-28 14:30:00,153.39,153.42,153.15,153.21,28726.0,133.6108,133.637,133.4018,133.454,28726.0
2019-02-28 14:40:00,153.24,153.32,153.21,153.29,22469.0,133.4802,133.5499,133.454,133.5237,22469.0
2019-02-28 14:50:00,153.3,153.45,153.23,153.41,31897.0,133.5324,133.6631,133.4715,133.6282,31897.0
2019-02-28 15:00:00,153.39,153.45,153.32,153.39,20301.0,133.6108,133.6631,133.5499,133.6108,20301.0
2019-02-28 15:10:00,153.38,153.46,153.33,153.4,20522.0,133.6021,133.6718,133.5586,133.6195,20522.0
2019-02-28 15:20:00,153.41,153.43,153.26,153.27,35000.0,133.6282,133.6457,133.4976,133.5063,35000.0
2019-02-28 15:30:00,153.28,153.42,153.26,153.33,27669.0,133.515,133.637,133.4976,133.5586,27669.0
2019-02-28 15:40:00,153.34,153.34,153.09,153.23,97166.0,133.5673,133.5673,133.3495,133.4715,97166.0
2019-02-28 15:50:00,153.22,153.33,152.76,153.03,276989.0,133.4627,133.5586,133.0621,133.2972,276989.0
2019-03-01 09:30:00,154.25,154.29,153.53,154.02,49780.0,134.3599,134.3948,133.7328,134.1596,49780.0
2019-03-01 09:40:00,154.09,154.19,153.53,153.71,36964.0,134.2206,134.3077,133.7328,133.8896,36964.0
2019-03-01 09:50:00,153.71,154.08,153.71,153.93,27964.0,133.8896,134.2119,133.8896,134.0812,27964.0
2019-03-01 10:00:00,153.96,153.96,153.43,153.75,23100.0,134.1073,134.1073,133.6457,133.9244,23100.0
2019-03-01 10:10:00,153.74,153.94,153.64,153.86,93268.0,133.9157,134.0899,133.8286,134.0202,93268.0
2019-03-01 10:20:00,153.82,153.99,153.41,153.61,35909.0,133.9854,134.1335,133.6282,133.8025,35909.0
2019-03-01 10:30:00,153.6,153.79,153.49,153.79,25221.0,133.7937,133.9592,133.6979,133.9592,25221.0
2019-03-01 10:40:00,153.75,153.87,153.62,153.63,12584.0,133.9244,134.0289,133.8112,133.8199,12584.0
2019-03-01 10:50:00,153.6,153.68,153.56,153.63,26843.0,133.7937,133.8634,133.7589,133.8199,26843.0
2019-03-01 11:00:00,153.61,153.62,153.33,153.44,41097.0,133.8025,133.8112,133.5586,133.6544,41097.0
2019-03-01 11:10:00,153.43,153.53,153.3,153.49,52452.0,133.6457,133.7328,133.5324,133.6979,52452.0
2019-03-01 11:20:00,153.49,153.51,153.21,153.41,20433.0,133.6979,133.7154,133.454,133.6282,20433.0
2019-03-01 11:30:00,153.39,153.47,153.15,153.47,8284.0,133.6108,133.6805,133.4018,133.6805,8284.0
2019-03-01 11:40:00,153.48,153.49,153.27,153.3,15809.0,133.6892,133.6979,133.5063,133.5324,15809.0
2019-03-01 11:50:00,153.27,153.41,153.24,153.41,18512.0,133.5063,133.6282,133.4802,133.6282,18512.0
2019-03-01 12:00:00,153.38,153.42,153.24,153.35,58793.0,133.6021,133.637,133.4802,133.576,58793.0
2019-03-01 12:10:00,153.35,153.54,153.28,153.41,73948.0,133.576,133.7415,133.515,133.6282,73948.0
2019-03-01 12:20:00,153.41,153.48,153.23,153.48,76299.0,133.6282,133.6892,133.4715,133.6892,76299.0
2019-03-01 12:30:00,153.51,153.7,153.51,153.59,13618.0,133.7154,133.8809,133.7154,133.785,13618.0
2019-03-01 12:40:00,153.59,153.66,153.56,153.65,16214.0,133.785,133.846,133.7589,133.8373,16214.0
2019-03-01 12:50:00,153.66,153.76,153.64,153.68,12760.0,133.846,133.9331,133.8286,133.8634,12760.0
2019-03-01 13:00:00,153.69,153.85,153.67,153.81,40137.0,133.8721,134.0115,133.8547,133.9767,40137.0
2019-03-01 13:10:00,153.84,153.91,153.84,153.88,16610.0,134.0028,134.0638,134.0028,134.0376,16610.0
2019-03-01 13:20:00,153.89,154.06,153.89,154.05,16225.0,134.0464,134.1944,134.0464,134.1857,16225.0
2019-03-01 13:30:00,153.98,154.22,153.98,154.12,11614.0,134.1247,134.3338,134.1247,134.2467,11614.0
2019-03-01 13:40:00,154.1,154.15,154.0,154.01,7785.0,134.2293,134.2728,134.1422,134.1509,7785.0
2019-03-01 13:50:00,154.02,154.02,153.89,153.91,17564.0,134.1596,134.1596,134.0464,134.0638,17564.0
2019-03-01 14:00:00,153.92,153.97,153.83,153.97,16254.0,134.0725,134.116,133.9941,134.116,16254.0
2019-03-01 14:10:00,153.99,154.08,153.98,154.06,14544.0,134.1335,134.2119,134.1247,134.1944,14544.0
2019-03-01 14:20:00,154.07,154.39,154.03,154.39,13395.0,134.2031,134.4819,134.1683,134.4819,13395.0
2019-03-01 14:30:00,154.41,154.42,154.26,154.27,21447.0,134.4993,134.508,134.3686,134.3774,21447.0
2019-03-01 14:40:00,154.28,154.37,154.16,154.19,13637.0,134.3861,134.4645,134.2815,134.3077,13637.0
2019-03-01 14:50:00,154.21,154.32,154.16,154.22,19867.0,134.3251,134.4209,134.2815,134.3338,19867.0
2019-03-01 15:00:00,154.23,154.27,154.06,154.14,27809.0,134.3425,134.3774,134.1944,134.2641,27809.0
2019-03-01 15:10:00,154.13,154.14,153.95,153.98,22752.0,134.2554,134.2641,134.0986,134.1247,22752.0
2019-03-01 15:20:00,153.98,154.11,153.94,154.1,17650.0,134.1247,134.238,134.0899,134.2293,17650.0
2019-03-01 15:30:00,154.1,154.17,153.96,153.99,60507.0,134.2293,134.2902,134.1073,134.1335,60507.0
2019-03-01 15:40:00,154.0,154.25,153.99,154.12,54415.0,134.1422,134.3599,134.1335,134.2467,54415.0
2019-03-01 15:50:00,154.12,154.18,153.8,153.86,131430.0,134.2467,134.299,133.968,134.0202,131430.0
2019-03-04 09:30:00,153.89,154.32,153.19,154.11,147207.0,134.0464,134.4209,133.4366,134.238,147207.0
2019-03-04 09:40:00,154.06,154.08,153.65,153.72,65932.0,134.1944,134.2119,133.8373,133.8983,65932.0
2019-03-04 09:50:00,153.7,154.1,153.6,153.92,69364.0,133.8809,134.2293,133.7937,134.0725,69364.0
2019-03-04 10:00:00,153.91,154.21,153.67,153.67,68021.0,134.0638,134.3251,133.8547,133.8547,68021.0
2019-03-04 10:10:00,153.72,153.72,153.41,153.62,109659.0,133.8983,133.8983,133.6282,133.8112,109659.0
2019-03-04 10:20:00,153.63,153.85,153.54,153.74,42304.0,133.8199,134.0115,133.7415,133.9157,42304.0
2019-03-04 10:30:00,153.76,153.89,153.46,153.51,47647.0,133.9331,134.0464,133.6718,133.7154,47647.0
2019-03-04 10:40:00,153.5,153.75,153.45,153.54,74351.0,133.7066,133.9244,133.6631,133.7415,74351.0
2019-03-04 10:50:00,153.52,153.55,152.84,153.02,246831.0,133.7241,133.7502,133.1317,133.2885,246831.0
2019-03-04 11:00:00,153.03,153.21,152.54,152.56,99425.0,133.2972,133.454,132.8704,132.8879,99425.0
2019-03-04 11:10:00,152.57,152.86,152.57,152.8,83777.0,132.8966,133.1492,132.8966,133.0969,83777.0
2019-03-04 11:20:00,152.77,152.8,152.56,152.58,114967.0,133.0708,133.0969,132.8879,132.9053,114967.0
2019-03-04 11:30:00,152.56,152.59,152.25,152.47,57090.0,132.8879,132.914,132.6178,132.8095,57090.0
2019-03-04 11:40:00,152.47,152.48,151.75,151.77,88823.0,132.8095,132.8182,132.1823,132.1997,88823.0
2019-03-04 11:50:00,151.78,152.13,151.74,152.02,73570.0,132.2084,132.5133,132.1736,132.4175,73570.0
2019-03-04 12:00:00,152.02,152.5,151.91,152.48,56465.0,132.4175,132.8356,132.3217,132.8182,56465.0
2019-03-04 12:10:00,152.48,152.48,151.62,151.72,84086.0,132.8182,132.8182,132.0691,132.1562,84086.0
2019-03-04 12:20:00,151.73,152.13,151.73,152.1,61505.0,132.1649,132.5133,132.1649,132.4872,61505.0
2019-03-04 12:30:00,152.1,152.28,152.07,152.18,42095.0,132.4872,132.644,132.461,132.5569,42095.0
2019-03-04 12:40:00,152.15,152.15,151.58,151.72,52262.0,132.5307,132.5307,132.0342,132.1562,52262.0
2019-03-04 12:50:00,151.69,151.91,151.59,151.69,47940.0,132.13,132.3217,132.0429,132.13,47940.0
2019-03-04 13:00:00,151.68,151.68,151.42,151.45,52483.0,132.1213,132.1213,131.8949,131.921,52483.0
2019-03-04 13:10:00,151.45,151.91,151.41,151.87,40927.0,131.921,132.3217,131.8861,132.2868,40927.0
2019-03-04 13:20:00,151.87,152.17,151.87,152.13,40597.0,132.2868,132.5481,132.2868,132.5133,40597.0
2019-03-04 13:30:00,152.14,152.31,152.1,152.29,34232.0,132.522,132.6701,132.4872,132.6527,34232.0
2019-03-04 13:40:00,152.3,152.68,152.3,152.68,26347.0,132.6614,132.9924,132.6614,132.9924,26347.0
2019-03-04 13:50:00,152.68,152.79,152.54,152.54,49029.0,132.9924,133.0882,132.8704,132.8704,49029.0
2019-03-04 14:00:00,152.57,152.68,152.22,152.26,133322.0,132.8966,132.9924,132.5917,132.6265,133322.0
2019-03-04 14:10:00,152.28,152.84,152.28,152.6,79314.0,132.644,133.1317,132.644,132.9227,79314.0
2019-03-04 14:20:00,152.6,152.82,152.4,152.76,60259.0,132.9227,133.1143,132.7485,133.0621,60259.0
2019-03-04 14:30:00,152.77,152.85,152.65,152.8,37113.0,133.0708,133.1405,132.9662,133.0969,37113.0
2019-03-04 14:40:00,152.8,152.98,152.75,152.84,46856.0,133.0969,133.2537,133.0534,133.1317,46856.0
2019-03-04 14:50:00,152.88,152.96,152.72,152.72,40451.0,133.1666,133.2363,133.0272,133.0272,40451.0
2019-03-04 15:00:00,152.72,152.76,152.57,152.61,46240.0,133.0272,133.0621,132.8966,132.9314,46240.0
2019-03-04 15:10:00,152.61,152.76,152.53,152.73,49291.0,132.9314,133.0621,132.8617,133.0359,49291.0
2019-03-04 15:20:00,152.73,152.92,152.72,152.79,58978.0,133.0359,133.2014,133.0272,133.0882,58978.0
2019-03-04 15:30:00,152.78,153.02,152.69,152.83,98213.0,133.0795,133.2885,133.0011,133.123,98213.0
2019-03-04 15:40:00,152.82,153.02,152.75,152.86,104962.0,133.1143,133.2885,133.0534,133.1492,104962.0
2019-03-04 15:50:00,152.86,153.31,152.83,153.3,271256.0,133.1492,133.5411,133.123,133.5324,271256.0
2019-03-05 09:30:00,153.45,153.46,152.75,152.91,116565.0,133.6631,133.6718,133.0534,133.1927,116565.0
2019-03-05 09:40:00,152.95,153.13,152.76,152.91,102549.0,133.2276,133.3844,133.0621,133.1927,102549.0
2019-03-05 09:50:00,152.97,153.23,152.71,153.17,84365.0,133.245,133.4715,133.0185,133.4192,84365.0
2019-03-05 10:00:00,153.19,153.6,153.19,153.39,39352.0,133.4366,133.7937,133.4366,133.6108,39352.0
2019-03-05 10:10:00,153.36,153.36,152.88,152.92,65304.0,133.5847,133.5847,133.1666,133.2014,65304.0
2019-03-05 10:20:00,152.91,153.12,152.86,153.0,63401.0,133.1927,133.3756,133.1492,133.2711,63401.0
2019-03-05 10:30:00,153.01,153.18,152.95,153.02,144484.0,133.2798,133.4279,133.2276,133.2885,144484.0
2019-03-05 10:40:00,153.03,153.07,152.75,152.9,92767.0,133.2972,133.3321,133.0534,133.184,92767.0
2019-03-05 10:50:00,152.88,153.1,152.85,152.89,69210.0,133.1666,133.3582,133.1405,133.1753,69210.0
2019-03-05 11:00:00,152.91,152.93,152.73,152.86,32908.0,133.1927,133.2101,133.0359,133.1492,32908.0
2019-03-05 11:10:00,152.87,152.98,152.8,152.96,33083.0,133.1579,133.2537,133.0969,133.2363,33083.0
2019-03-05 11:20:00,152.97,153.05,152.9,153.0,60953.0,133.245,133.3147,133.184,133.2711,60953.0
2019-03-05 11:30:00,153.0,153.07,152.95,153.04,73981.0,133.2711,133.3321,133.2276,133.306,73981.0
2019-03-05 11:40:00,153.03,153.25,152.76,152.79,59652.0,133.2972,133.4889,133.0621,133.0882,59652.0
2019-03-05 11:50:00,152.78,152.8,152.57,152.72,26671.0,133.0795,133.0969,132.8966,133.0272,26671.0
2019-03-05 12:00:00,152.73,152.75,152.64,152.66,38734.0,133.0359,133.0534,132.9575,132.975,38734.0
2019-03-05 12:10:00,152.65,152.68,152.36,152.37,53222.0,132.9662,132.9924,132.7136,132.7224,53222.0
2019-03-05 12:20:00,152.37,152.63,152.35,152.4,26937.0,132.7224,132.9488,132.7049,132.7485,26937.0
2019-03-05 12:30:00,152.42,152.66,152.39,152.66,35363.0,132.7659,132.975,132.7398,132.975,35363.0
2019-03-05 12:40:00,152.67,152.81,152.64,152.76,29686.0,132.9837,133.1056,132.9575,133.0621,29686.0
2019-03-05 12:50:00,152.76,152.92,152.74,152.92,20020.0,133.0621,133.2014,133.0446,133.2014,20020.0
2019-03-05 13:00:00,152.92,153.02,152.82,152.98,29467.0,133.2014,133.2885,133.1143,133.2537,29467.0
2019-03-05 13:10:00,152.96,153.02,152.92,152.95,23938.0,133.2363,133.2885,133.2014,133.2276,23938.0
2019-03-05 13:20:00,152.95,152.96,152.78,152.79,23414.0,133.2276,133.2363,133.0795,133.0882,23414.0
2019-03-05 13:30:00,152.79,152.88,152.78,152.78,13031.0,133.0882,133.1666,133.0795,133.0795,13031.0
2019-03-05 13:40:00,152.75,152.78,152.49,152.72,20830.0,133.0534,133.0795,132.8269,133.0272,20830.0
2019-03-05 13:50:00,152.74,152.79,152.62,152.67,14520.0,133.0446,133.0882,132.9401,132.9837,14520.0
2019-03-05 14:00:00,152.66,152.68,152.57,152.61,26803.0,132.975,132.9924,132.8966,132.9314,26803.0
2019-03-05 14:10:00,152.63,152.69,152.52,152.66,19289.0,132.9488,133.0011,132.853,132.975,19289.0
2019-03-05 14:20:00,152.69,152.82,152.69,152.79,17203.0,133.0011,133.1143,133.0011,133.0882,17203.0
2019-03-05 14:30:00,152.81,152.82,152.68,152.73,19890.0,133.1056,133.1143,132.9924,133.0359,19890.0
2019-03-05 14:40:00,152.72,152.8,152.64,152.77,26456.0,133.0272,133.0969,132.9575,133.0708,26456.0
2019-03-05 14:50:00,152.76,152.95,152.72,152.86,22912.0,133.0621,133.2276,133.0272,133.1492,22912.0
2019-03-05 15:00:00,152.86,152.9,152.75,152.8,22246.0,133.1492,133.184,133.0534,133.0969,22246.0
2019-03-05 15:10:00,152.8,152.84,152.72,152.79,23696.0,133.0969,133.1317,133.0272,133.0882,23696.0
2019-03-05 15:20:00,152.78,152.91,152.73,152.84,37472.0,133.0795,133.1927,133.0359,133.1317,37472.0
2019-03-05 15:30:00,152.85,153.03,152.85,152.97,86552.0,133.1405,133.2972,133.1405,133.245,86552.0
2019-03-05 15:40:00,152.96,153.07,152.94,152.99,104523.0,133.2363,133.3321,133.2189,133.2624,104523.0
2019-03-05 15:50:00,153.0,153.18,152.64,152.66,267232.0,133.2711,133.4279,132.9575,132.975,267232.0
2019-03-06 09:30:00,152.47,152.66,152.17,152.46,48595.0,132.8095,132.975,132.5481,132.8007,48595.0
2019-03-06 09:40:00,152.46,152.87,152.32,152.81,22268.0,132.8007,133.1579,132.6788,133.1056,22268.0
2019-03-06 09:50:00,152.82,153.21,152.71,153.2,53563.0,133.1143,133.454,133.0185,133.4453,53563.0
2019-03-06 10:00:00,153.21,153.32,153.06,153.08,26877.0,133.454,133.5499,133.3234,133.3408,26877.0
2019-03-06 10:10:00,153.07,153.11,152.68,152.68,29556.0,133.3321,133.3669,132.9924,132.9924,29556.0
2019-03-06 10:20:00,152.73,152.75,152.39,152.43,22473.0,133.0359,133.0534,132.7398,132.7746,22473.0
2019-03-06 10:30:00,152.43,152.57,152.28,152.57,12429.0,132.7746,132.8966,132.644,132.8966,12429.0
2019-03-06 10:40:00,152.55,152.66,152.43,152.66,21512.0,132.8791,132.975,132.7746,132.975,21512.0
2019-03-06 10:50:00,152.62,153.02,152.62,152.99,24647.0,132.9401,133.2885,132.9401,133.2624,24647.0
2019-03-06 11:00:00,152.96,153.08,152.89,153.0,51169.0,133.2363,133.3408,133.1753,133.2711,51169.0
2019-03-06 11:10:00,152.99,153.07,152.91,152.91,19324.0,133.2624,133.3321,133.1927,133.1927,19324.0
2019-03-06 11:20:00,152.91,152.98,152.67,152.74,17547.0,133.1927,133.2537,132.9837,133.0446,17547.0
2019-03-06 11:30:00,152.75,152.83,152.48,152.48,20347.0,133.0534,133.123,132.8182,132.8182,20347.0
2019-03-06 11:40:00,152.46,152.74,152.37,152.67,13983.0,132.8007,133.0446,132.7224,132.9837,13983.0
2019-03-06 11:50:00,152.62,152.87,152.51,152.77,14948.0,132.9401,133.1579,132.8443,133.0708,14948.0
2019-03-06 12:00:00,152.76,153.05,152.72,153.01,17346.0,133.0621,133.3147,133.0272,133.2798,17346.0
2019-03-06 12:10:00,153.0,153.03,152.77,152.79,16474.0,133.2711,133.2972,133.0708,133.0882,16474.0
2019-03-06 12:20:00,152.81,152.92,152.68,152.75,18781.0,133.1056,133.2014,132.9924,133.0534,18781.0
2019-03-06 12:30:00,152.76,153.07,152.76,152.94,14924.0,133.0621,133.3321,133.0621,133.2189,14924.0
2019-03-06 12:40:00,152.96,153.01,152.79,152.82,19161.0,133.2363,133.2798,133.0882,133.1143,19161.0
2019-03-06 12:50:00,152.83,152.94,152.65,152.67,14031.0,133.123,133.2189,132.9662,132.9837,14031.0
2019-03-06 13:00:00,152.69,152.76,152.59,152.64,19813.0,133.0011,133.0621,132.914,132.9575,19813.0
2019-03-06 13:10:00,152.65,152.94,152.65,152.89,18786.0,132.9662,133.2189,132.9662,133.1753,18786.0
2019-03-06 13:20:00,152.88,152.88,152.68,152.77,10815.0,133.1666,133.1666,132.9924,133.0708,10815.0
2019-03-06 13:30:00,152.8,153.09,152.77,153.07,15013.0,133.0969,133.3495,133.0708,133.3321,15013.0
2019-03-06 13:40:00,153.05,153.08,152.81,152.88,13344.0,133.3147,133.3408,133.1056,133.1666,13344.0
2019-03-06 13:50:00,152.85,153.11,152.81,153.01,38547.0,133.1405,133.3669,133.1056,133.2798,38547.0
2019-03-06 14:00:00,153.01,153.01,152.83,152.87,21600.0,133.2798,133.2798,133.123,133.1579,21600.0
2019-03-06 14:10:00,152.89,153.0,152.86,152.86,13840.0,133.1753,133.2711,133.1492,133.1492,13840.0
2019-03-06 14:20:00,152.85,153.01,152.77,152.81,74598.0,133.1405,133.2798,133.0708,133.1056,74598.0
2019-03-06 14:30:00,152.83,152.87,152.51,152.56,24770.0,133.123,133.1579,132.8443,132.8879,24770.0
2019-03-06 14:40:00,152.58,152.79,152.5,152.73,19844.0,132.9053,133.0882,132.8356,133.0359,19844.0
2019-03-06 14:50:00,152.76,152.87,152.68,152.79,21350.0,133.0621,133.1579,132.9924,133.0882,21350.0
2019-03-06 15:00:00,152.79,152.95,152.59,152.62,17029.0,133.0882,133.2276,132.914,132.9401,17029.0
2019-03-06 15:10:00,152.62,152.67,152.5,152.64,26255.0,132.9401,132.9837,132.8356,132.9575,26255.0
2019-03-06 15:20:00,152.65,152.7,152.49,152.58,24934.0,132.9662,133.0098,132.8269,132.9053,24934.0
2019-03-06 15:30:00,152.58,152.8,152.56,152.79,32600.0,132.9053,133.0969,132.8879,133.0882,32600.0
2019-03-06 15:40:00,152.79,152.92,152.69,152.74,61681.0,133.0882,133.2014,133.0011,133.0446,61681.0
2019-03-06 15:50:00,152.74,152.99,152.52,152.53,141764.0,133.0446,133.2624,132.853,132.8617,141764.0
2019-03-07 09:30:00,151.45,151.98,151.19,151.6,32968.0,132.6138,133.0779,132.3862,132.7452,32968.0
2019-03-07 09:40:00,151.61,151.87,151.03,151.06,33173.0,132.7539,132.9816,132.2461,132.2723,33173.0
2019-03-07 09:50:00,151.05,151.09,150.52,150.97,32492.0,132.2636,132.2986,131.7995,132.1935,32492.0
2019-03-07 10:00:00,150.97,151.06,150.73,150.77,31378.0,132.1935,132.2723,131.9834,132.0184,31378.0
2019-03-07 10:10:00,150.78,151.05,150.75,150.83,38636.0,132.0272,132.2636,132.0009,132.0709,38636.0
2019-03-07 10:20:00,150.83,151.0,150.63,150.99,45677.0,132.0709,132.2198,131.8958,132.211,45677.0
2019-03-07 10:30:00,150.98,151.06,150.8,150.94,25110.0,132.2023,132.2723,132.0447,132.1673,25110.0
2019-03-07 10:40:00,150.92,151.0,150.72,151.0,39706.0,132.1497,132.2198,131.9746,132.2198,39706.0
2019-03-07 10:50:00,150.99,151.39,150.95,151.35,38930.0,132.211,132.5613,132.176,132.5263,38930.0
2019-03-07 11:00:00,151.35,151.39,151.11,151.33,34824.0,132.5263,132.5613,132.3161,132.5088,34824.0
2019-03-07 11:10:00,151.37,151.66,151.3,151.38,50909.0,132.5438,132.7977,132.4825,132.5525,50909.0
2019-03-07 11:20:00,151.37,151.5,151.34,151.46,40660.0,132.5438,132.6576,132.5175,132.6226,40660.0
2019-03-07 11:30:00,151.47,151.83,151.46,151.74,49467.0,132.6313,132.9466,132.6226,132.8678,49467.0
2019-03-07 11:40:00,151.71,151.92,151.68,151.74,26451.0,132.8415,133.0254,132.8152,132.8678,26451.0
2019-03-07 11:50:00,151.75,151.85,151.55,151.58,39636.0,132.8765,132.9641,132.7014,132.7277,39636.0
2019-03-07 12:00:00,151.55,151.65,151.43,151.5,30258.0,132.7014,132.789,132.5963,132.6576,30258.0
2019-03-07 12:10:00,151.5,151.61,151.45,151.45,27815.0,132.6576,132.7539,132.6138,132.6138,27815.0
2019-03-07 12:20:00,151.44,151.45,151.25,151.41,30217.0,132.6051,132.6138,132.4387,132.5788,30217.0
2019-03-07 12:30:00,151.39,151.52,151.03,151.51,33975.0,132.5613,132.6751,132.2461,132.6664,33975.0
2019-03-07 12:40:00,151.54,151.67,151.52,151.59,12512.0,132.6926,132.8065,132.6751,132.7364,12512.0
2019-03-07 12:50:00,151.61,151.86,151.6,151.75,49434.0,132.7539,132.9728,132.7452,132.8765,49434.0
2019-03-07 13:00:00,151.77,151.87,151.67,151.71,49995.0,132.894,132.9816,132.8065,132.8415,49995.0
2019-03-07 13:10:00,151.7,151.78,151.6,151.66,38313.0,132.8327,132.9028,132.7452,132.7977,38313.0
2019-03-07 13:20:00,151.62,151.63,151.18,151.23,66074.0,132.7627,132.7714,132.3774,132.4212,66074.0
2019-03-07 13:30:00,151.21,151.22,150.92,150.97,21390.0,132.4037,132.4124,132.1497,132.1935,21390.0
2019-03-07 13:40:00,150.99,151.23,150.99,151.17,31168.0,132.211,132.4212,132.211,132.3687,31168.0
2019-03-07 13:50:00,151.16,151.24,150.96,150.96,29331.0,132.3599,132.4299,132.1848,132.1848,29331.0
2019-03-07 14:00:00,150.93,150.95,150.57,150.71,46801.0,132.1585,132.176,131.8433,131.9659,46801.0
2019-03-07 14:10:00,150.76,150.82,150.47,150.5,75015.0,132.0096,132.0622,131.7557,131.782,75015.0
2019-03-07 14:20:00,150.51,150.74,150.5,150.72,18939.0,131.7907,131.9921,131.782,131.9746,18939.0
2019-03-07 14:30:00,150.74,150.78,150.38,150.44,31469.0,131.9921,132.0272,131.6769,131.7294,31469.0
2019-03-07 14:40:00,150.52,150.54,150.25,150.34,24536.0,131.7995,131.817,131.5631,131.6419,24536.0
2019-03-07 14:50:00,150.31,150.38,150.17,150.26,20217.0,131.6156,131.6769,131.493,131.5718,20217.0
2019-03-07 15:00:00,150.26,150.35,150.12,150.32,26537.0,131.5718,131.6506,131.4492,131.6244,26537.0
2019-03-07 15:10:00,150.31,150.55,150.29,150.55,24667.0,131.6156,131.8258,131.5981,131.8258,24667.0
2019-03-07 15:20:00,150.55,150.68,150.38,150.4,32871.0,131.8258,131.9396,131.6769,131.6944,32871.0
2019-03-07 15:30:00,150.36,150.82,150.36,150.81,24282.0,131.6594,132.0622,131.6594,132.0534,24282.0
2019-03-07 15:40:00,150.76,150.81,150.51,150.72,54891.0,132.0096,132.0534,131.7907,131.9746,54891.0
2019-03-07 15:50:00,150.72,150.77,150.38,150.4,257921.0,131.9746,132.0184,131.6769,131.6944,257921.0
2019-03-08 09:30:00,149.12,149.58,148.65,149.28,48844.0,130.5736,130.9764,130.1621,130.7137,48844.0
2019-03-08 09:40:00,149.23,149.32,148.89,149.27,19535.0,130.6699,130.7487,130.3722,130.705,19535.0
2019-03-08 09:50:00,149.16,149.23,148.87,149.05,32400.0,130.6086,130.6699,130.3547,130.5123,32400.0
2019-03-08 10:00:00,149.0,149.01,148.34,148.58,30012.0,130.4685,130.4773,129.8906,130.1008,30012.0
2019-03-08 10:10:00,148.64,148.85,148.52,148.62,19068.0,130.1533,130.3372,130.0482,130.1358,19068.0
2019-03-08 10:20:00,148.6,148.73,148.42,148.58,22688.0,130.1183,130.2321,129.9607,130.1008,22688.0
2019-03-08 10:30:00,148.59,148.77,148.36,148.37,23676.0,130.1095,130.2671,129.9081,129.9169,23676.0
2019-03-08 10:40:00,148.39,148.89,148.25,148.84,26992.0,129.9344,130.3722,129.8118,130.3284,26992.0
2019-03-08 10:50:00,148.85,148.86,148.6,148.62,27537.0,130.3372,130.346,130.1183,130.1358,27537.0
2019-03-08 11:00:00,148.55,148.81,148.52,148.64,25045.0,130.0745,130.3022,130.0482,130.1533,25045.0
2019-03-08 11:10:00,148.72,148.99,148.56,148.85,16858.0,130.2234,130.4598,130.0833,130.3372,16858.0
2019-03-08 11:20:00,148.87,149.08,148.76,148.97,20067.0,130.3547,130.5386,130.2584,130.4423,20067.0
2019-03-08 11:30:00,148.96,149.02,148.71,148.72,15446.0,130.4335,130.4861,130.2146,130.2234,15446.0
2019-03-08 11:40:00,148.72,149.04,148.69,148.89,10533.0,130.2234,130.5036,130.1971,130.3722,10533.0
2019-03-08 11:50:00,148.9,149.07,148.87,148.89,14380.0,130.381,130.5298,130.3547,130.3722,14380.0
2019-03-08 12:00:00,148.88,148.93,148.64,148.66,17130.0,130.3635,130.4072,130.1533,130.1708,17130.0
2019-03-08 12:10:00,148.65,148.67,148.5,148.5,11919.0,130.1621,130.1796,130.0307,130.0307,11919.0
2019-03-08 12:20:00,148.48,148.54,148.33,148.43,13960.0,130.0132,130.0658,129.8819,129.9694,13960.0
2019-03-08 12:30:00,148.41,148.52,148.33,148.37,22900.0,129.9519,130.0482,129.8819,129.9169,22900.0
2019-03-08 12:40:00,148.38,148.49,148.28,148.28,15572.0,129.9257,130.022,129.8381,129.8381,15572.0
2019-03-08 12:50:00,148.28,148.33,148.15,148.25,18893.0,129.8381,129.8819,129.7243,129.8118,18893.0
2019-03-08 13:00:00,148.26,148.34,148.21,148.22,19437.0,129.8206,129.8906,129.7768,129.7856,19437.0
2019-03-08 13:10:00,148.23,148.49,148.23,148.41,19564.0,129.7943,130.022,129.7943,129.9519,19564.0
2019-03-08 13:20:00,148.42,148.45,148.29,148.42,12855.0,129.9607,129.9869,129.8468,129.9607,12855.0
2019-03-08 13:30:00,148.41,148.49,148.29,148.47,15844.0,129.9519,130.022,129.8468,130.0045,15844.0
2019-03-08 13:40:00,148.48,148.64,148.48,148.63,14054.0,130.0132,130.1533,130.0132,130.1446,14054.0
2019-03-08 13:50:00,148.64,148.65,148.49,148.53,19966.0,130.1533,130.1621,130.022,130.057,19966.0
2019-03-08 14:00:00,148.5,148.51,148.31,148.33,17084.0,130.0307,130.0395,129.8644,129.8819,17084.0
2019-03-08 14:10:00,148.35,148.5,148.34,148.44,26586.0,129.8994,130.0307,129.8906,129.9782,26586.0
2019-03-08 14:20:00,148.44,148.62,148.42,148.52,15365.0,129.9782,130.1358,129.9607,130.0482,15365.0
2019-03-08 14:30:00,148.54,148.75,148.53,148.66,21057.0,130.0658,130.2496,130.057,130.1708,21057.0
2019-03-08 14:40:00,148.67,148.93,148.66,148.78,34151.0,130.1796,130.4072,130.1708,130.2759,34151.0
2019-03-08 14:50:00,148.79,149.06,148.78,148.82,14537.0,130.2847,130.5211,130.2759,130.3109,14537.0
2019-03-08 15:00:00,148.81,148.98,148.74,148.88,24196.0,130.3022,130.451,130.2409,130.3635,24196.0
2019-03-08 15:10:00,148.87,148.87,148.52,148.59,27811.0,130.3547,130.3547,130.0482,130.1095,27811.0
2019-03-08 15:20:00,148.58,148.64,148.45,148.47,28242.0,130.1008,130.1533,129.9869,130.0045,28242.0
2019-03-08 15:30:00,148.46,148.77,148.44,148.55,45911.0,129.9957,130.2671,129.9782,130.0745,45911.0
2019-03-08 15:40:00,148.55,149.09,148.55,148.96,47617.0,130.0745,130.5473,130.0745,130.4335,47617.0
2019-03-08 15:50:00,148.96,149.38,148.96,149.25,131986.0,130.4335,130.8013,130.4335,130.6874,131986.0
2019-03-11 09:30:00,149.88,150.22,149.03,149.81,42588.0,131.2391,131.5368,130.4948,131.1778,42588.0
2019-03-11 09:40:00,149.87,149.95,149.54,149.73,27933.0,131.2303,131.3004,130.9414,131.1077,27933.0
2019-03-11 09:50:00,149.73,149.75,149.41,149.61,33963.0,131.1077,131.1253,130.8275,131.0027,33963.0
2019-03-11 10:00:00,149.6,149.84,149.3,149.31,14429.0,130.9939,131.2041,130.7312,130.74,14429.0
2019-03-11 10:10:00,149.31,149.57,149.31,149.39,17663.0,130.74,130.9676,130.74,130.81,17663.0
2019-03-11 10:20:00,149.39,149.75,149.38,149.71,13539.0,130.81,131.1253,130.8013,131.0902,13539.0
2019-03-11 10:30:00,149.68,149.72,149.31,149.38,26910.0,131.064,131.099,130.74,130.8013,26910.0
2019-03-11 10:40:00,149.39,149.5,149.35,149.47,30146.0,130.81,130.9064,130.775,130.8801,30146.0
2019-03-11 10:50:00,149.47,149.7,149.45,149.68,25291.0,130.8801,131.0815,130.8626,131.064,25291.0
2019-03-11 11:00:00,149.67,149.73,149.57,149.67,24519.0,131.0552,131.1077,130.9676,131.0552,24519.0
2019-03-11 11:10:00,149.67,149.78,149.61,149.67,24006.0,131.0552,131.1515,131.0027,131.0552,24006.0
2019-03-11 11:20:00,149.68,149.88,149.66,149.83,23272.0,131.064,131.2391,131.0465,131.1953,23272.0
2019-03-11 11:30:00,149.84,150.16,149.77,150.07,27937.0,131.2041,131.4843,131.1428,131.4055,27937.0
2019-03-11 11:40:00,150.08,150.15,149.88,149.89,16161.0,131.4142,131.4755,131.2391,131.2478,16161.0
2019-03-11 11:50:00,149.9,150.02,149.73,150.02,13566.0,131.2566,131.3617,131.1077,131.3617,13566.0
2019-03-11 12:00:00,149.99,150.14,149.89,150.05,14463.0,131.3354,131.4668,131.2478,131.388,14463.0
2019-03-11 12:10:00,150.07,150.08,149.91,149.93,18109.0,131.4055,131.4142,131.2654,131.2829,18109.0
2019-03-11 12:20:00,149.94,150.07,149.91,150.05,16947.0,131.2916,131.4055,131.2654,131.388,16947.0
2019-03-11 12:30:00,150.04,150.18,150.0,150.06,13750.0,131.3792,131.5018,131.3442,131.3967,13750.0
2019-03-11 12:40:00,150.06,150.13,149.97,150.01,15730.0,131.3967,131.458,131.3179,131.3529,15730.0
2019-03-11 12:50:00,150.02,150.16,149.91,149.91,14151.0,131.3617,131.4843,131.2654,131.2654,14151.0
2019-03-11 13:00:00,149.91,150.02,149.91,149.99,12455.0,131.2654,131.3617,131.2654,131.3354,12455.0
2019-03-11 13:10:00,150.0,150.27,150.0,150.21,15173.0,131.3442,131.5806,131.3442,131.5281,15173.0
2019-03-11 13:20:00,150.22,150.23,150.08,150.16,11181.0,131.5368,131.5456,131.4142,131.4843,11181.0
2019-03-11 13:30:00,150.17,150.31,150.16,150.25,18803.0,131.493,131.6156,131.4843,131.5631,18803.0
2019-03-11 13:40:00,150.25,150.27,150.07,150.07,17025.0,131.5631,131.5806,131.4055,131.4055,17025.0
2019-03-11 13:50:00,150.06,150.2,150.0,150.18,16588.0,131.3967,131.5193,131.3442,131.5018,16588.0
2019-03-11 14:00:00,150.18,150.19,150.06,150.1,20133.0,131.5018,131.5105,131.3967,131.4317,20133.0
2019-03-11 14:10:00,150.09,150.15,150.06,150.11,21404.0,131.423,131.4755,131.3967,131.4405,21404.0
2019-03-11 14:20:00,150.11,150.29,150.09,150.24,23384.0,131.4405,131.5981,131.423,131.5543,23384.0
2019-03-11 14:30:00,150.25,150.48,150.24,150.4,31276.0,131.5631,131.7645,131.5543,131.6944,31276.0
2019-03-11 14:40:00,150.37,150.43,150.21,150.25,18505.0,131.6682,131.7207,131.5281,131.5631,18505.0
2019-03-11 14:50:00,150.26,150.39,150.18,150.36,30838.0,131.5718,131.6857,131.5018,131.6594,30838.0
2019-03-11 15:00:00,150.35,150.38,150.26,150.36,27227.0,131.6506,131.6769,131.5718,131.6594,27227.0
2019-03-11 15:10:00,150.37,150.47,150.33,150.47,31285.0,131.6682,131.7557,131.6331,131.7557,31285.0
2019-03-11 15:20:00,150.46,150.54,150.32,150.35,38292.0,131.747,131.817,131.6244,131.6506,38292.0
2019-03-11 15:30:00,150.38,150.76,150.38,150.68,43667.0,131.6769,132.0096,131.6769,131.9396,43667.0
2019-03-11 15:40:00,150.67,150.81,150.57,150.81,51525.0,131.9308,132.0534,131.8433,132.0534,51525.0
2019-03-11 15:50:00,150.81,151.19,150.75,151.1,206040.0,132.0534,132.3862,132.0009,132.3074,206040.0
2019-03-12 09:30:00,151.75,151.75,151.1,151.55,31509.0,132.8765,132.8765,132.3074,132.7014,31509.0
2019-03-12 09:40:00,151.63,151.67,151.26,151.39,40117.0,132.7714,132.8065,132.4475,132.5613,40117.0
2019-03-12 09:50:00,151.33,151.56,151.32,151.44,19860.0,132.5088,132.7101,132.5,132.6051,19860.0
2019-03-12 10:00:00,151.46,151.54,151.31,151.47,26336.0,132.6226,132.6926,132.4912,132.6313,26336.0
2019-03-12 10:10:00,151.49,151.49,151.19,151.48,30858.0,132.6489,132.6489,132.3862,132.6401,30858.0
2019-03-12 10:20:00,151.51,151.59,151.46,151.58,21276.0,132.6664,132.7364,132.6226,132.7277,21276.0
2019-03-12 10:30:00,151.59,151.92,151.59,151.9,18921.0,132.7364,133.0254,132.7364,133.0079,18921.0
2019-03-12 10:40:00,151.88,151.97,151.81,151.97,21859.0,132.9903,133.0692,132.9291,133.0692,21859.0
2019-03-12 10:50:00,152.0,152.22,151.84,151.93,30169.0,133.0954,133.2881,132.9553,133.0341,30169.0
2019-03-12 11:00:00,151.92,152.0,151.85,151.98,45223.0,133.0254,133.0954,132.9641,133.0779,45223.0
2019-03-12 11:10:00,151.99,152.14,151.94,152.08,32935.0,133.0867,133.218,133.0429,133.1655,32935.0
2019-03-12 11:20:00,152.09,152.17,152.0,152.14,22974.0,133.1742,133.2443,133.0954,133.218,22974.0
2019-03-12 11:30:00,152.12,152.26,152.05,152.26,20705.0,133.2005,133.3231,133.1392,133.3231,20705.0
2019-03-12 11:40:00,152.24,152.4,152.21,152.27,18399.0,133.3056,133.4457,133.2793,133.3318,18399.0
2019-03-12 11:50:00,152.28,152.53,152.24,152.53,24881.0,133.3406,133.5595,133.3056,133.5595,24881.0
2019-03-12 12:00:00,152.54,152.54,152.34,152.39,18636.0,133.5683,133.5683,133.3931,133.4369,18636.0
2019-03-12 12:10:00,152.41,152.5,152.4,152.49,17343.0,133.4544,133.5332,133.4457,133.5245,17343.0
2019-03-12 12:20:00,152.49,152.69,152.44,152.65,33121.0,133.5245,133.6996,133.4807,133.6646,33121.0
2019-03-12 12:30:00,152.65,152.71,152.4,152.47,30216.0,133.6646,133.7171,133.4457,133.507,30216.0
2019-03-12 12:40:00,152.46,152.7,152.46,152.67,25501.0,133.4982,133.7084,133.4982,133.6821,25501.0
2019-03-12 12:50:00,152.67,152.68,152.54,152.61,25560.0,133.6821,133.6909,133.5683,133.6296,25560.0
2019-03-12 13:00:00,152.61,152.73,152.52,152.71,18379.0,133.6296,133.7346,133.5508,133.7171,18379.0
2019-03-12 13:10:00,152.7,152.72,152.53,152.54,12381.0,133.7084,133.7259,133.5595,133.5683,12381.0
2019-03-12 13:20:00,152.56,152.68,152.56,152.62,15980.0,133.5858,133.6909,133.5858,133.6383,15980.0
2019-03-12 13:30:00,152.62,152.68,152.54,152.68,15207.0,133.6383,133.6909,133.5683,133.6909,15207.0
2019-03-12 13:40:00,152.68,152.81,152.67,152.75,17183.0,133.6909,133.8047,133.6821,133.7521,17183.0
2019-03-12 13:50:00,152.74,152.78,152.7,152.74,17854.0,133.7434,133.7784,133.7084,133.7434,17854.0
2019-03-12 14:00:00,152.74,152.78,152.61,152.61,16807.0,133.7434,133.7784,133.6296,133.6296,16807.0
2019-03-12 14:10:00,152.62,152.67,152.59,152.67,18023.0,133.6383,133.6821,133.612,133.6821,18023.0
2019-03-12 14:20:00,152.67,152.72,152.42,152.45,23351.0,133.6821,133.7259,133.4632,133.4895,23351.0
2019-03-12 14:30:00,152.46,152.51,152.4,152.44,19133.0,133.4982,133.542,133.4457,133.4807,19133.0
2019-03-12 14:40:00,152.43,152.48,152.34,152.36,17890.0,133.4719,133.5157,133.3931,133.4107,17890.0
2019-03-12 14:50:00,152.36,152.39,152.24,152.32,19423.0,133.4107,133.4369,133.3056,133.3756,19423.0
2019-03-12 15:00:00,152.31,152.35,152.21,152.34,31030.0,133.3669,133.4019,133.2793,133.3931,31030.0
2019-03-12 15:10:00,152.33,152.33,152.12,152.13,42426.0,133.3844,133.3844,133.2005,133.2093,42426.0
2019-03-12 15:20:00,152.14,152.26,151.97,152.19,34223.0,133.218,133.3231,133.0692,133.2618,34223.0
2019-03-12 15:30:00,152.19,152.2,151.95,152.03,67515.0,133.2618,133.2705,133.0516,133.1217,67515.0
2019-03-12 15:40:00,152.02,152.12,151.95,151.99,40518.0,133.1129,133.2005,133.0516,133.0867,40518.0
2019-03-12 15:50:00,151.98,152.07,151.76,151.97,111712.0,133.0779,133.1567,132.8853,133.0692,111712.0
2019-03-13 09:30:00,152.71,152.93,152.51,152.71,20299.0,133.7171,133.9098,133.542,133.7171,20299.0
2019-03-13 09:40:00,152.75,153.02,152.6,152.96,15189.0,133.7521,133.9886,133.6208,133.936,15189.0
2019-03-13 09:50:00,153.01,153.16,152.93,153.13,18054.0,133.9798,134.1112,133.9098,134.0849,18054.0
2019-03-13 10:00:00,153.13,153.14,152.81,152.85,13190.0,134.0849,134.0936,133.8047,133.8397,13190.0
2019-03-13 10:10:00,152.87,153.06,152.85,153.06,15444.0,133.8572,134.0236,133.8397,134.0236,15444.0
2019-03-13 10:20:00,153.03,153.13,152.82,152.84,12075.0,133.9973,134.0849,133.8134,133.831,12075.0
2019-03-13 10:30:00,152.88,153.09,152.84,153.09,19353.0,133.866,134.0499,133.831,134.0499,19353.0
2019-03-13 10:40:00,153.06,153.19,153.0,153.17,17354.0,134.0236,134.1374,133.9711,134.1199,17354.0
2019-03-13 10:50:00,153.2,153.49,153.16,153.44,23450.0,134.1462,134.4001,134.1112,134.3563,23450.0
2019-03-13 11:00:00,153.46,153.84,153.44,153.82,22095.0,134.3738,134.7066,134.3563,134.6891,22095.0
2019-03-13 11:10:00,153.84,153.9,153.68,153.81,25087.0,134.7066,134.7591,134.5665,134.6803,25087.0
2019-03-13 11:20:00,153.81,153.91,153.73,153.89,16914.0,134.6803,134.7679,134.6103,134.7504,16914.0
2019-03-13 11:30:00,153.91,153.98,153.86,153.87,14245.0,134.7679,134.8292,134.7241,134.7328,14245.0
2019-03-13 11:40:00,153.87,153.92,153.71,153.75,11126.0,134.7328,134.7766,134.5927,134.6278,11126.0
2019-03-13 11:50:00,153.76,153.86,153.64,153.7,23603.0,134.6365,134.7241,134.5315,134.584,23603.0
2019-03-13 12:00:00,153.74,153.85,153.67,153.72,15125.0,134.619,134.7153,134.5577,134.6015,15125.0
2019-03-13 12:10:00,153.71,153.73,153.51,153.52,16499.0,134.5927,134.6103,134.4176,134.4264,16499.0
2019-03-13 12:20:00,153.52,153.52,153.35,153.37,15339.0,134.4264,134.4264,134.2775,134.295,15339.0
2019-03-13 12:30:00,153.35,153.39,153.26,153.29,13978.0,134.2775,134.3125,134.1987,134.225,13978.0
2019-03-13 12:40:00,153.28,153.36,153.24,153.28,17414.0,134.2162,134.2863,134.1812,134.2162,17414.0
2019-03-13 12:50:00,153.29,153.31,153.12,153.14,18478.0,134.225,134.2425,134.0761,134.0936,18478.0
2019-03-13 13:00:00,153.15,153.29,153.15,153.28,14687.0,134.1024,134.225,134.1024,134.2162,14687.0
2019-03-13 13:10:00,153.29,153.45,153.26,153.37,13143.0,134.225,134.3651,134.1987,134.295,13143.0
2019-03-13 13:20:00,153.34,153.34,153.14,153.16,9990.0,134.2688,134.2688,134.0936,134.1112,9990.0
2019-03-13 13:30:00,153.12,153.28,153.12,153.24,9266.0,134.0761,134.2162,134.0761,134.1812,9266.0
2019-03-13 13:40:00,153.25,153.3,153.09,153.2,10960.0,134.19,134.2337,134.0499,134.1462,10960.0
2019-03-13 13:50:00,153.2,153.24,153.09,153.24,11723.0,134.1462,134.1812,134.0499,134.1812,11723.0
2019-03-13 14:00:00,153.24,153.44,153.21,153.39,15597.0,134.1812,134.3563,134.1549,134.3125,15597.0
2019-03-13 14:10:00,153.39,153.39,153.24,153.3,12716.0,134.3125,134.3125,134.1812,134.2337,12716.0
2019-03-13 14:20:00,153.27,153.27,153.18,153.19,19100.0,134.2075,134.2075,134.1287,134.1374,19100.0
2019-03-13 14:30:00,153.16,153.25,153.09,153.19,16830.0,134.1112,134.19,134.0499,134.1374,16830.0
2019-03-13 14:40:00,153.18,153.25,152.82,152.88,25680.0,134.1287,134.19,133.8134,133.866,25680.0
2019-03-13 14:50:00,152.88,152.98,152.74,152.98,17505.0,133.866,133.9535,133.7434,133.9535,17505.0
2019-03-13 15:00:00,152.97,152.97,152.63,152.69,19591.0,133.9448,133.9448,133.6471,133.6996,19591.0
2019-03-13 15:10:00,152.67,152.7,152.52,152.53,24021.0,133.6821,133.7084,133.5508,133.5595,24021.0
2019-03-13 15:20:00,152.52,152.65,152.21,152.56,46055.0,133.5508,133.6646,133.2793,133.5858,46055.0
2019-03-13 15:30:00,152.53,152.77,152.53,152.73,23777.0,133.5595,133.7697,133.5595,133.7346,23777.0
2019-03-13 15:40:00,152.72,152.78,152.57,152.57,41891.0,133.7259,133.7784,133.5945,133.5945,41891.0
2019-03-13 15:50:00,152.57,152.94,152.55,152.84,150555.0,133.5945,133.9185,133.577,133.831,150555.0
2019-03-14 09:30:00,153.34,153.34,152.77,152.94,35119.0,134.2688,134.2688,133.7697,133.9185,35119.0
2019-03-14 09:40:00,152.9,152.94,152.69,152.86,15744.0,133.8835,133.9185,133.6996,133.8485,15744.0
2019-03-14 09:50:00,152.79,152.87,152.42,152.53,16762.0,133.7872,133.8572,133.4632,133.5595,16762.0
2019-03-14 10:00:00,152.5,152.52,152.27,152.42,15464.0,133.5332,133.5508,133.3318,133.4632,15464.0
2019-03-14 10:10:00,152.46,152.63,152.44,152.53,22396.0,133.4982,133.6471,133.4807,133.5595,22396.0
2019-03-14 10:20:00,152.51,152.9,152.51,152.85,24165.0,133.542,133.8835,133.542,133.8397,24165.0
2019-03-14 10:30:00,152.84,153.12,152.78,152.86,25059.0,133.831,134.0761,133.7784,133.8485,25059.0
2019-03-14 10:40:00,152.89,152.91,152.73,152.91,22798.0,133.8747,133.8922,133.7346,133.8922,22798.0
2019-03-14 10:50:00,152.91,153.21,152.86,153.14,24476.0,133.8922,134.1549,133.8485,134.0936,24476.0
2019-03-14 11:00:00,153.15,153.15,152.92,152.92,22942.0,134.1024,134.1024,133.901,133.901,22942.0
2019-03-14 11:10:00,152.89,153.08,152.86,153.03,20893.0,133.8747,134.0411,133.8485,133.9973,20893.0
2019-03-14 11:20:00,153.06,153.26,153.06,153.19,16717.0,134.0236,134.1987,134.0236,134.1374,16717.0
2019-03-14 11:30:00,153.19,153.3,153.16,153.26,16027.0,134.1374,134.2337,134.1112,134.1987,16027.0
2019-03-14 11:40:00,153.26,153.41,153.22,153.27,17315.0,134.1987,134.3301,134.1637,134.2075,17315.0
2019-03-14 11:50:00,153.25,153.39,153.23,153.26,14380.0,134.19,134.3125,134.1724,134.1987,14380.0
2019-03-14 12:00:00,153.29,153.62,153.25,153.62,15322.0,134.225,134.5139,134.19,134.5139,15322.0
2019-03-14 12:10:00,153.62,153.67,153.53,153.61,20407.0,134.5139,134.5577,134.4351,134.5052,20407.0
2019-03-14 12:20:00,153.62,153.64,153.39,153.48,19258.0,134.5139,134.5315,134.3125,134.3914,19258.0
2019-03-14 12:30:00,153.49,153.56,153.44,153.44,11871.0,134.4001,134.4614,134.3563,134.3563,11871.0
2019-03-14 12:40:00,153.44,153.67,153.44,153.67,13372.0,134.3563,134.5577,134.3563,134.5577,13372.0
2019-03-14 12:50:00,153.65,153.65,153.4,153.4,13722.0,134.5402,134.5402,134.3213,134.3213,13722.0
2019-03-14 13:00:00,153.38,153.39,153.25,153.36,10062.0,134.3038,134.3125,134.19,134.2863,10062.0
2019-03-14 13:10:00,153.34,153.38,153.25,153.31,10604.0,134.2688,134.3038,134.19,134.2425,10604.0
2019-03-14 13:20:00,153.32,153.32,153.2,153.26,10418.0,134.2513,134.2513,134.1462,134.1987,10418.0
2019-03-14 13:30:00,153.26,153.31,153.18,153.28,13799.0,134.1987,134.2425,134.1287,134.2162,13799.0
2019-03-14 13:40:00,153.27,153.33,153.16,153.3,45308.0,134.2075,134.26,134.1112,134.2337,45308.0
2019-03-14 13:50:00,153.29,153.3,153.2,153.24,19728.0,134.225,134.2337,134.1462,134.1812,19728.0
2019-03-14 14:00:00,153.25,153.33,153.19,153.3,11660.0,134.19,134.26,134.1374,134.2337,11660.0
2019-03-14 14:10:00,153.29,153.29,153.16,153.24,18781.0,134.225,134.225,134.1112,134.1812,18781.0
2019-03-14 14:20:00,153.27,153.28,153.05,153.05,21769.0,134.2075,134.2162,134.0148,134.0148,21769.0
2019-03-14 14:30:00,153.05,153.1,152.95,152.97,11264.0,134.0148,134.0586,133.9273,133.9448,11264.0
2019-03-14 14:40:00,152.96,153.07,152.91,153.0,14211.0,133.936,134.0323,133.8922,133.9711,14211.0
2019-03-14 14:50:00,152.99,153.1,152.95,153.02,15354.0,133.9623,134.0586,133.9273,133.9886,15354.0
2019-03-14 15:00:00,153.0,153.11,152.92,153.09,16608.0,133.9711,134.0674,133.901,134.0499,16608.0
2019-03-14 15:10:00,153.11,153.13,153.02,153.11,16285.0,134.0674,134.0849,133.9886,134.0674,16285.0
2019-03-14 15:20:00,153.09,153.18,152.94,153.16,40403.0,134.0499,134.1287,133.9185,134.1112,40403.0
2019-03-14 15:30:00,153.17,153.31,153.12,153.29,24338.0,134.1199,134.2425,134.0761,134.225,24338.0
2019-03-14 15:40:00,153.29,153.34,153.26,153.28,26528.0,134.225,134.2688,134.1987,134.2162,26528.0
2019-03-14 15:50:00,153.26,153.54,153.22,153.52,152738.0,134.1987,134.4439,134.1637,134.4264,152738.0
2019-03-15 09:30:00,153.01,153.61,152.66,153.22,593937.0,133.9798,134.5052,133.6733,134.1637,593937.0
2019-03-15 09:40:00,153.21,153.77,153.21,153.77,21082.0,134.1549,134.6453,134.1549,134.6453,21082.0
2019-03-15 09:50:00,153.73,154.12,153.66,154.08,35676.0,134.6103,134.9518,134.549,134.9167,35676.0
2019-03-15 10:00:00,154.1,154.23,153.87,153.88,23899.0,134.9342,135.0481,134.7328,134.7416,23899.0
2019-03-15 10:10:00,153.88,154.01,153.75,153.99,20641.0,134.7416,134.8554,134.6278,134.8379,20641.0
2019-03-15 10:20:00,154.01,154.15,153.99,154.09,18987.0,134.8554,134.978,134.8379,134.9255,18987.0
2019-03-15 10:30:00,154.11,154.16,153.8,153.82,19725.0,134.943,134.9868,134.6716,134.6891,19725.0
2019-03-15 10:40:00,153.85,154.04,153.8,153.93,21437.0,134.7153,134.8817,134.6716,134.7854,21437.0
2019-03-15 10:50:00,153.95,154.03,153.89,154.02,19779.0,134.8029,134.8729,134.7504,134.8642,19779.0
2019-03-15 11:00:00,153.98,154.12,153.92,154.03,25592.0,134.8292,134.9518,134.7766,134.8729,25592.0
2019-03-15 11:10:00,154.04,154.21,154.04,154.21,22039.0,134.8817,135.0306,134.8817,135.0306,22039.0
2019-03-15 11:20:00,154.23,154.3,154.16,154.17,23580.0,135.0481,135.1094,134.9868,134.9955,23580.0
2019-03-15 11:30:00,154.18,154.23,153.92,153.95,23554.0,135.0043,135.0481,134.7766,134.8029,23554.0
2019-03-15 11:40:00,153.95,154.01,153.75,154.01,52036.0,134.8029,134.8554,134.6278,134.8554,52036.0
2019-03-15 11:50:00,154.03,154.15,153.92,153.96,19886.0,134.8729,134.978,134.7766,134.8117,19886.0
2019-03-15 12:00:00,153.92,154.45,153.92,154.45,16568.0,134.7766,135.2407,134.7766,135.2407,16568.0
2019-03-15 12:10:00,154.46,154.52,154.41,154.42,17726.0,135.2495,135.302,135.2057,135.2144,17726.0
2019-03-15 12:20:00,154.44,154.51,154.36,154.42,18773.0,135.232,135.2932,135.1619,135.2144,18773.0
2019-03-15 12:30:00,154.4,154.59,154.4,154.59,12958.0,135.1969,135.3633,135.1969,135.3633,12958.0
2019-03-15 12:40:00,154.58,154.58,154.47,154.52,14923.0,135.3545,135.3545,135.2582,135.302,14923.0
2019-03-15 12:50:00,154.52,154.67,154.43,154.53,16355.0,135.302,135.4334,135.2232,135.3108,16355.0
2019-03-15 13:00:00,154.53,154.64,154.5,154.63,16348.0,135.3108,135.4071,135.2845,135.3983,16348.0
2019-03-15 13:10:00,154.63,154.63,154.4,154.48,14978.0,135.3983,135.3983,135.1969,135.267,14978.0
2019-03-15 13:20:00,154.48,154.48,154.32,154.35,15056.0,135.267,135.267,135.1269,135.1531,15056.0
2019-03-15 13:30:00,154.33,154.37,154.16,154.19,17670.0,135.1356,135.1707,134.9868,135.013,17670.0
2019-03-15 13:40:00,154.19,154.34,154.15,154.25,17527.0,135.013,135.1444,134.978,135.0656,17527.0
2019-03-15 13:50:00,154.25,154.36,154.2,154.26,10731.0,135.0656,135.1619,135.0218,135.0743,10731.0
2019-03-15 14:00:00,154.24,154.32,154.18,154.29,19798.0,135.0568,135.1269,135.0043,135.1006,19798.0
2019-03-15 14:10:00,154.29,154.34,154.25,154.26,23159.0,135.1006,135.1444,135.0656,135.0743,23159.0
2019-03-15 14:20:00,154.26,154.34,154.22,154.32,20319.0,135.0743,135.1444,135.0393,135.1269,20319.0
2019-03-15 14:30:00,154.3,154.36,154.21,154.34,16620.0,135.1094,135.1619,135.0306,135.1444,16620.0
2019-03-15 14:40:00,154.34,154.58,154.31,154.52,24627.0,135.1444,135.3545,135.1181,135.302,24627.0
2019-03-15 14:50:00,154.52,154.55,154.47,154.54,27267.0,135.302,135.3283,135.2582,135.3195,27267.0
2019-03-15 15:00:00,154.53,154.61,154.51,154.58,30562.0,135.3108,135.3808,135.2932,135.3545,30562.0
2019-03-15 15:10:00,154.58,154.62,154.54,154.59,26455.0,135.3545,135.3896,135.3195,135.3633,26455.0
2019-03-15 15:20:00,154.59,154.63,154.5,154.51,29800.0,135.3633,135.3983,135.2845,135.2932,29800.0
2019-03-15 15:30:00,154.51,154.62,154.44,154.5,38469.0,135.2932,135.3896,135.232,135.2845,38469.0
2019-03-15 15:40:00,154.49,154.54,154.33,154.36,33305.0,135.2757,135.3195,135.1356,135.1619,33305.0
2019-03-15 15:50:00,154.34,155.36,154.22,155.24,539983.0,135.1444,136.0375,135.0393,135.9325,539983.0
2019-03-18 09:30:00,155.31,155.8,155.31,155.44,54186.0,135.9938,136.4228,135.9938,136.1076,54186.0
2019-03-18 09:40:00,155.38,155.38,155.04,155.18,20354.0,136.055,136.055,135.7573,135.8799,20354.0
2019-03-18 09:50:00,155.18,155.29,154.78,155.24,38500.0,135.8799,135.9762,135.5297,135.9325,38500.0
2019-03-18 10:00:00,155.23,155.3,155.07,155.11,15173.0,135.9237,135.985,135.7836,135.8186,15173.0
2019-03-18 10:10:00,155.11,155.17,155.02,155.07,20474.0,135.8186,135.8712,135.7398,135.7836,20474.0
2019-03-18 10:20:00,155.07,155.11,154.94,155.01,25316.0,135.7836,135.8186,135.6698,135.7311,25316.0
2019-03-18 10:30:00,155.03,155.04,154.88,154.88,14723.0,135.7486,135.7573,135.6172,135.6172,14723.0
2019-03-18 10:40:00,154.89,154.9,154.76,154.78,19888.0,135.626,135.6347,135.5122,135.5297,19888.0
2019-03-18 10:50:00,154.8,154.94,154.69,154.72,31213.0,135.5472,135.6698,135.4509,135.4771,31213.0
2019-03-18 11:00:00,154.72,154.73,154.52,154.58,25142.0,135.4771,135.4859,135.302,135.3545,25142.0
2019-03-18 11:10:00,154.6,154.6,154.3,154.32,26817.0,135.3721,135.3721,135.1094,135.1269,26817.0
2019-03-18 11:20:00,154.31,154.44,154.1,154.21,39302.0,135.1181,135.232,134.9342,135.0306,39302.0
2019-03-18 11:30:00,154.19,154.26,154.09,154.25,14800.0,135.013,135.0743,134.9255,135.0656,14800.0
2019-03-18 11:40:00,154.25,154.46,154.23,154.4,11935.0,135.0656,135.2495,135.0481,135.1969,11935.0
2019-03-18 11:50:00,154.39,154.52,154.37,154.4,16502.0,135.1882,135.302,135.1707,135.1969,16502.0
2019-03-18 12:00:00,154.4,154.45,154.18,154.2,10620.0,135.1969,135.2407,135.0043,135.0218,10620.0
2019-03-18 12:10:00,154.19,154.22,154.06,154.06,14810.0,135.013,135.0393,134.8992,134.8992,14810.0
2019-03-18 12:20:00,154.04,154.22,154.04,154.14,10898.0,134.8817,135.0393,134.8817,134.9693,10898.0
2019-03-18 12:30:00,154.12,154.35,154.09,154.35,11276.0,134.9518,135.1531,134.9255,135.1531,11276.0
2019-03-18 12:40:00,154.32,154.46,154.3,154.43,11110.0,135.1269,135.2495,135.1094,135.2232,11110.0
2019-03-18 12:50:00,154.46,154.56,154.41,154.53,8027.0,135.2495,135.337,135.2057,135.3108,8027.0
2019-03-18 13:00:00,154.53,154.67,154.53,154.61,14108.0,135.3108,135.4334,135.3108,135.3808,14108.0
2019-03-18 13:10:00,154.6,154.65,154.53,154.56,16154.0,135.3721,135.4158,135.3108,135.337,16154.0
2019-03-18 13:20:00,154.57,154.64,154.53,154.64,9100.0,135.3458,135.4071,135.3108,135.4071,9100.0
2019-03-18 13:30:00,154.63,154.71,154.53,154.71,10218.0,135.3983,135.4684,135.3108,135.4684,10218.0
2019-03-18 13:40:00,154.72,154.75,154.64,154.68,7714.0,135.4771,135.5034,135.4071,135.4421,7714.0
2019-03-18 13:50:00,154.69,154.79,154.61,154.79,11682.0,135.4509,135.5384,135.3808,135.5384,11682.0
2019-03-18 14:00:00,154.76,154.8,154.65,154.68,10357.0,135.5122,135.5472,135.4158,135.4421,10357.0
2019-03-18 14:10:00,154.68,154.82,154.68,154.76,7520.0,135.4421,135.5647,135.4421,135.5122,7520.0
2019-03-18 14:20:00,154.72,154.83,154.7,154.77,11365.0,135.4771,135.5735,135.4596,135.5209,11365.0
2019-03-18 14:30:00,154.78,154.88,154.7,154.82,13640.0,135.5297,135.6172,135.4596,135.5647,13640.0
2019-03-18 14:40:00,154.82,154.94,154.8,154.93,17255.0,135.5647,135.6698,135.5472,135.661,17255.0
2019-03-18 14:50:00,154.92,155.02,154.86,155.02,16969.0,135.6523,135.7398,135.5997,135.7398,16969.0
2019-03-18 15:00:00,155.01,155.01,154.81,154.82,18001.0,135.7311,135.7311,135.5559,135.5647,18001.0
2019-03-18 15:10:00,154.81,154.88,154.67,154.86,19755.0,135.5559,135.6172,135.4334,135.5997,19755.0
2019-03-18 15:20:00,154.85,154.86,154.7,154.74,21898.0,135.591,135.5997,135.4596,135.4946,21898.0
2019-03-18 15:30:00,154.73,154.84,154.73,154.77,26433.0,135.4859,135.5822,135.4859,135.5209,26433.0
2019-03-18 15:40:00,154.77,154.95,154.76,154.83,59405.0,135.5209,135.6785,135.5122,135.5735,59405.0
2019-03-18 15:50:00,154.83,154.84,154.57,154.7,105765.0,135.5735,135.5822,135.3458,135.4596,105765.0
2019-03-19 09:30:00,155.0,155.18,154.91,155.01,22167.0,135.7223,135.8799,135.6435,135.7311,22167.0
2019-03-19 09:40:00,154.99,154.99,154.81,154.87,19225.0,135.7136,135.7136,135.5559,135.6085,19225.0
2019-03-19 09:50:00,154.86,154.86,154.6,154.6,14637.0,135.5997,135.5997,135.3721,135.3721,14637.0
2019-03-19 10:00:00,154.66,154.88,154.6,154.85,24832.0,135.4246,135.6172,135.3721,135.591,24832.0
2019-03-19 10:10:00,154.89,155.06,154.84,155.06,13866.0,135.626,135.7748,135.5822,135.7748,13866.0
2019-03-19 10:20:00,155.05,155.06,154.59,154.61,10706.0,135.7661,135.7748,135.3633,135.3808,10706.0
2019-03-19 10:30:00,154.64,154.83,154.63,154.82,7587.0,135.4071,135.5735,135.3983,135.5647,7587.0
2019-03-19 10:40:00,154.81,154.86,154.7,154.71,8906.0,135.5559,135.5997,135.4596,135.4684,8906.0
2019-03-19 10:50:00,154.7,154.75,154.54,154.59,8834.0,135.4596,135.5034,135.3195,135.3633,8834.0
2019-03-19 11:00:00,154.61,154.71,154.57,154.58,19330.0,135.3808,135.4684,135.3458,135.3545,19330.0
2019-03-19 11:10:00,154.56,154.7,154.5,154.69,9846.0,135.337,135.4596,135.2845,135.4509,9846.0
2019-03-19 11:20:00,154.69,154.74,154.6,154.7,15292.0,135.4509,135.4946,135.3721,135.4596,15292.0
2019-03-19 11:30:00,154.7,154.7,154.51,154.55,20031.0,135.4596,135.4596,135.2932,135.3283,20031.0
2019-03-19 11:40:00,154.59,154.9,154.59,154.84,9551.0,135.3633,135.6347,135.3633,135.5822,9551.0
2019-03-19 11:50:00,154.85,155.06,154.8,155.01,24887.0,135.591,135.7748,135.5472,135.7311,24887.0
2019-03-19 12:00:00,155.0,155.08,154.96,154.99,23103.0,135.7223,135.7924,135.6873,135.7136,23103.0
2019-03-19 12:10:00,154.99,155.0,154.86,154.86,8037.0,135.7136,135.7223,135.5997,135.5997,8037.0
2019-03-19 12:20:00,154.87,154.89,154.83,154.85,6119.0,135.6085,135.626,135.5735,135.591,6119.0
2019-03-19 12:30:00,154.86,155.02,154.83,154.87,13519.0,135.5997,135.7398,135.5735,135.6085,13519.0
2019-03-19 12:40:00,154.86,154.91,154.22,154.22,26540.0,135.5997,135.6435,135.0393,135.0393,26540.0
2019-03-19 12:50:00,154.34,154.66,154.33,154.66,11536.0,135.1444,135.4246,135.1356,135.4246,11536.0
2019-03-19 13:00:00,154.64,154.74,154.55,154.58,15004.0,135.4071,135.4946,135.3283,135.3545,15004.0
2019-03-19 13:10:00,154.57,154.83,154.57,154.76,8761.0,135.3458,135.5735,135.3458,135.5122,8761.0
2019-03-19 13:20:00,154.79,154.86,154.76,154.76,7946.0,135.5384,135.5997,135.5122,135.5122,7946.0
2019-03-19 13:30:00,154.75,154.93,154.75,154.87,14374.0,135.5034,135.661,135.5034,135.6085,14374.0
2019-03-19 13:40:00,154.87,154.9,154.69,154.71,13456.0,135.6085,135.6347,135.4509,135.4684,13456.0
2019-03-19 13:50:00,154.75,154.75,154.53,154.56,11565.0,135.5034,135.5034,135.3108,135.337,11565.0
2019-03-19 14:00:00,154.6,154.69,154.51,154.57,6933.0,135.3721,135.4509,135.2932,135.3458,6933.0
2019-03-19 14:10:00,154.59,154.59,154.42,154.57,6250.0,135.3633,135.3633,135.2144,135.3458,6250.0
2019-03-19 14:20:00,154.55,154.74,154.53,154.71,34407.0,135.3283,135.4946,135.3108,135.4684,34407.0
2019-03-19 14:30:00,154.75,154.84,154.66,154.8,37383.0,135.5034,135.5822,135.4246,135.5472,37383.0
2019-03-19 14:40:00,154.81,154.88,154.72,154.84,54003.0,135.5559,135.6172,135.4771,135.5822,54003.0
2019-03-19 14:50:00,154.84,154.88,154.65,154.69,17119.0,135.5822,135.6172,135.4158,135.4509,17119.0
2019-03-19 15:00:00,154.7,154.7,154.48,154.49,17457.0,135.4596,135.4596,135.267,135.2757,17457.0
2019-03-19 15:10:00,154.52,154.53,154.32,154.37,19554.0,135.302,135.3108,135.1269,135.1707,19554.0
2019-03-19 15:20:00,154.35,154.35,154.1,154.16,20443.0,135.1531,135.1531,134.9342,134.9868,20443.0
2019-03-19 15:30:00,154.15,154.37,154.0,154.07,32109.0,134.978,135.1707,134.8467,134.908,32109.0
2019-03-19 15:40:00,154.03,154.22,153.82,154.21,25340.0,134.8729,135.0393,134.6891,135.0306,25340.0
2019-03-19 15:50:00,154.21,154.71,154.14,154.69,95481.0,135.0306,135.4684,134.9693,135.4509,95481.0
2019-03-20 09:30:00,154.43,154.83,154.29,154.53,38938.0,135.2232,135.5735,135.1006,135.3108,38938.0
2019-03-20 09:40:00,154.53,154.67,154.4,154.4,30517.0,135.3108,135.4334,135.1969,135.1969,30517.0
2019-03-20 09:50:00,154.34,154.68,154.29,154.44,23120.0,135.1444,135.4421,135.1006,135.232,23120.0
2019-03-20 10:00:00,154.41,154.81,154.4,154.7,27177.0,135.2057,135.5559,135.1969,135.4596,27177.0
2019-03-20 10:10:00,154.68,154.7,154.34,154.53,43488.0,135.4421,135.4596,135.1444,135.3108,43488.0
2019-03-20 10:20:00,154.55,154.66,154.44,154.58,84501.0,135.3283,135.4246,135.232,135.3545,84501.0
2019-03-20 10:30:00,154.6,154.61,154.31,154.34,40946.0,135.3721,135.3808,135.1181,135.1444,40946.0
2019-03-20 10:40:00,154.38,154.51,154.31,154.45,15006.0,135.1794,135.2932,135.1181,135.2407,15006.0
2019-03-20 10:50:00,154.42,154.45,154.32,154.34,18283.0,135.2144,135.2407,135.1269,135.1444,18283.0
2019-03-20 11:00:00,154.37,154.48,154.37,154.4,19253.0,135.1707,135.267,135.1707,135.1969,19253.0
2019-03-20 11:10:00,154.37,154.53,154.32,154.48,22880.0,135.1707,135.3108,135.1269,135.267,22880.0
2019-03-20 11:20:00,154.47,154.48,154.32,154.43,18147.0,135.2582,135.267,135.1269,135.2232,18147.0
2019-03-20 11:30:00,154.41,154.43,154.13,154.15,15592.0,135.2057,135.2232,134.9605,134.978,15592.0
2019-03-20 11:40:00,154.17,154.17,153.94,154.0,14029.0,134.9955,134.9955,134.7941,134.8467,14029.0
2019-03-20 11:50:00,153.99,154.04,153.8,153.87,10099.0,134.8379,134.8817,134.6716,134.7328,10099.0
2019-03-20 12:00:00,153.94,154.17,153.91,154.17,19403.0,134.7941,134.9955,134.7679,134.9955,19403.0
2019-03-20 12:10:00,154.16,154.16,153.97,154.07,17041.0,134.9868,134.9868,134.8204,134.908,17041.0
2019-03-20 12:20:00,154.08,154.09,153.85,153.95,31864.0,134.9167,134.9255,134.7153,134.8029,31864.0
2019-03-20 12:30:00,153.93,153.96,153.49,153.62,20125.0,134.7854,134.8117,134.4001,134.5139,20125.0
2019-03-20 12:40:00,153.62,153.9,153.62,153.89,7578.0,134.5139,134.7591,134.5139,134.7504,7578.0
2019-03-20 12:50:00,153.89,153.98,153.78,153.98,8498.0,134.7504,134.8292,134.654,134.8292,8498.0
2019-03-20 13:00:00,153.95,154.07,153.91,153.92,11157.0,134.8029,134.908,134.7679,134.7766,11157.0
2019-03-20 13:10:00,153.97,154.0,153.74,153.83,23989.0,134.8204,134.8467,134.619,134.6978,23989.0
2019-03-20 13:20:00,153.84,153.97,153.77,153.94,11699.0,134.7066,134.8204,134.6453,134.7941,11699.0
2019-03-20 13:30:00,153.94,154.09,153.94,154.06,20180.0,134.7941,134.9255,134.7941,134.8992,20180.0
2019-03-20 13:40:00,154.06,154.07,153.96,154.02,10731.0,134.8992,134.908,134.8117,134.8642,10731.0
2019-03-20 13:50:00,153.99,154.06,153.85,154.04,11857.0,134.8379,134.8992,134.7153,134.8817,11857.0
2019-03-20 14:00:00,154.17,154.79,154.16,154.52,39738.0,134.9955,135.5384,134.9868,135.302,39738.0
2019-03-20 14:10:00,154.59,154.83,154.58,154.65,19970.0,135.3633,135.5735,135.3545,135.4158,19970.0
2019-03-20 14:20:00,154.63,154.81,154.5,154.79,35824.0,135.3983,135.5559,135.2845,135.5384,35824.0
2019-03-20 14:30:00,154.78,154.94,154.6,154.92,24522.0,135.5297,135.6698,135.3721,135.6523,24522.0
2019-03-20 14:40:00,154.91,154.99,154.73,154.76,27221.0,135.6435,135.7136,135.4859,135.5122,27221.0
2019-03-20 14:50:00,154.8,154.87,154.61,154.73,19746.0,135.5472,135.6085,135.3808,135.4859,19746.0
2019-03-20 15:00:00,154.71,154.88,154.33,154.42,32336.0,135.4684,135.6172,135.1356,135.2144,32336.0
2019-03-20 15:10:00,154.44,154.51,154.31,154.37,20511.0,135.232,135.2932,135.1181,135.1707,20511.0
2019-03-20 15:20:00,154.39,154.45,154.16,154.26,44639.0,135.1882,135.2407,134.9868,135.0743,44639.0
2019-03-20 15:30:00,154.26,154.27,153.74,153.96,43693.0,135.0743,135.0831,134.619,134.8117,43693.0
2019-03-20 15:40:00,153.95,154.2,153.85,154.04,47285.0,134.8029,135.0218,134.7153,134.8817,47285.0
2019-03-20 15:50:00,154.02,154.15,153.82,154.0,179453.0,134.8642,134.978,134.6891,134.8467,179453.0
2019-03-21 09:30:00,153.44,154.07,153.44,153.92,21693.0,134.3563,134.908,134.3563,134.7766,21693.0
2019-03-21 09:40:00,154.0,154.07,153.86,154.01,22925.0,134.8467,134.908,134.7241,134.8554,22925.0
2019-03-21 09:50:00,154.0,154.46,154.0,154.17,11989.0,134.8467,135.2495,134.8467,134.9955,11989.0
2019-03-21 10:00:00,154.13,154.25,154.04,154.15,8875.0,134.9605,135.0656,134.8817,134.978,8875.0
2019-03-21 10:10:00,154.19,154.24,154.03,154.09,10469.0,135.013,135.0568,134.8729,134.9255,10469.0
2019-03-21 10:20:00,154.04,154.27,153.99,154.22,14665.0,134.8817,135.0831,134.8379,135.0393,14665.0
2019-03-21 10:30:00,154.22,154.23,153.83,153.91,99730.0,135.0393,135.0481,134.6978,134.7679,99730.0
2019-03-21 10:40:00,153.87,154.16,153.84,154.03,59807.0,134.7328,134.9868,134.7066,134.8729,59807.0
2019-03-21 10:50:00,154.02,154.2,153.94,154.14,53375.0,134.8642,135.0218,134.7941,134.9693,53375.0
2019-03-21 11:00:00,154.13,154.42,154.04,154.28,66521.0,134.9605,135.2144,134.8817,135.0919,66521.0
2019-03-21 11:10:00,154.3,154.68,154.27,154.67,14761.0,135.1094,135.4421,135.0831,135.4334,14761.0
2019-03-21 11:20:00,154.66,154.84,154.66,154.73,10875.0,135.4246,135.5822,135.4246,135.4859,10875.0
2019-03-21 11:30:00,154.76,154.82,154.65,154.81,11100.0,135.5122,135.5647,135.4158,135.5559,11100.0
2019-03-21 11:40:00,154.81,155.07,154.78,155.05,19323.0,135.5559,135.7836,135.5297,135.7661,19323.0
2019-03-21 11:50:00,155.05,155.14,154.86,155.11,77987.0,135.7661,135.8449,135.5997,135.8186,77987.0
2019-03-21 12:00:00,155.12,155.15,154.94,154.98,24685.0,135.8274,135.8537,135.6698,135.7048,24685.0
2019-03-21 12:10:00,154.94,155.05,154.91,154.96,18270.0,135.6698,135.7661,135.6435,135.6873,18270.0
2019-03-21 12:20:00,154.95,155.04,154.82,154.83,11421.0,135.6785,135.7573,135.5647,135.5735,11421.0
2019-03-21 12:30:00,154.84,154.84,154.7,154.72,7317.0,135.5822,135.5822,135.4596,135.4771,7317.0
2019-03-21 12:40:00,154.76,154.8,154.71,154.79,11272.0,135.5122,135.5472,135.4684,135.5384,11272.0
2019-03-21 12:50:00,154.79,154.86,154.74,154.85,8856.0,135.5384,135.5997,135.4946,135.591,8856.0
2019-03-21 13:00:00,154.84,155.04,154.84,155.02,15044.0,135.5822,135.7573,135.5822,135.7398,15044.0
2019-03-21 13:10:00,155.01,155.13,154.97,154.97,28504.0,135.7311,135.8361,135.696,135.696,28504.0
2019-03-21 13:20:00,154.98,155.06,154.92,155.04,25263.0,135.7048,135.7748,135.6523,135.7573,25263.0
2019-03-21 13:30:00,155.04,155.24,154.99,155.13,24870.0,135.7573,135.9325,135.7136,135.8361,24870.0
2019-03-21 13:40:00,155.15,155.18,155.08,155.13,14731.0,135.8537,135.8799,135.7924,135.8361,14731.0
2019-03-21 13:50:00,155.16,155.22,155.08,155.12,9663.0,135.8624,135.9149,135.7924,135.8274,9663.0
2019-03-21 14:00:00,155.12,155.33,155.12,155.31,13713.0,135.8274,136.0113,135.8274,135.9938,13713.0
2019-03-21 14:10:00,155.31,155.67,155.28,155.67,15639.0,135.9938,136.309,135.9675,136.309,15639.0
2019-03-21 14:20:00,155.65,155.8,155.6,155.76,22483.0,136.2915,136.4228,136.2477,136.3878,22483.0
2019-03-21 14:30:00,155.77,155.83,155.7,155.82,13948.0,136.3965,136.4491,136.3352,136.4403,13948.0
2019-03-21 14:40:00,155.79,155.91,155.78,155.89,13306.0,136.4141,136.5191,136.4053,136.5016,13306.0
2019-03-21 14:50:00,155.89,155.89,155.68,155.69,16702.0,136.5016,136.5016,136.3177,136.3265,16702.0
2019-03-21 15:00:00,155.71,156.04,155.66,155.93,20679.0,136.344,136.633,136.3002,136.5366,20679.0
2019-03-21 15:10:00,155.95,155.95,155.37,155.56,39578.0,136.5542,136.5542,136.0463,136.2127,39578.0
2019-03-21 15:20:00,155.56,155.65,155.5,155.62,65236.0,136.2127,136.2915,136.1601,136.2652,65236.0
2019-03-21 15:30:00,155.6,155.78,155.53,155.75,25033.0,136.2477,136.4053,136.1864,136.379,25033.0
2019-03-21 15:40:00,155.74,155.9,155.5,155.52,28296.0,136.3703,136.5104,136.1601,136.1776,28296.0
2019-03-21 15:50:00,155.56,155.64,155.2,155.34,150043.0,136.2127,136.2827,135.8974,136.02,150043.0
2019-03-22 09:30:00,154.93,155.22,154.51,155.13,29371.0,135.661,135.9149,135.2932,135.8361,29371.0
2019-03-22 09:40:00,155.19,155.25,154.54,154.58,9344.0,135.8887,135.9412,135.3195,135.3545,9344.0
2019-03-22 09:50:00,154.65,154.76,154.15,154.18,13817.0,135.4158,135.5122,134.978,135.0043,13817.0
2019-03-22 10:00:00,154.28,154.85,154.24,154.83,10736.0,135.0919,135.591,135.0568,135.5735,10736.0
2019-03-22 10:10:00,154.79,155.3,154.73,155.24,11905.0,135.5384,135.985,135.4859,135.9325,11905.0
2019-03-22 10:20:00,155.22,155.3,154.85,154.95,15358.0,135.9149,135.985,135.591,135.6785,15358.0
2019-03-22 10:30:00,155.02,155.11,154.84,155.03,12333.0,135.7398,135.8186,135.5822,135.7486,12333.0
2019-03-22 10:40:00,154.88,154.93,154.57,154.57,10316.0,135.6172,135.661,135.3458,135.3458,10316.0
2019-03-22 10:50:00,154.6,154.82,154.31,154.55,21850.0,135.3721,135.5647,135.1181,135.3283,21850.0
2019-03-22 11:00:00,154.54,154.99,154.51,154.89,14931.0,135.3195,135.7136,135.2932,135.626,14931.0
2019-03-22 11:10:00,154.88,155.0,154.61,154.96,15663.0,135.6172,135.7223,135.3808,135.6873,15663.0
2019-03-22 11:20:00,154.93,154.96,154.63,154.7,10915.0,135.661,135.6873,135.3983,135.4596,10915.0
2019-03-22 11:30:00,154.69,154.77,154.42,154.52,12950.0,135.4509,135.5209,135.2144,135.302,12950.0
2019-03-22 11:40:00,154.55,154.65,154.16,154.42,10265.0,135.3283,135.4158,134.9868,135.2144,10265.0
2019-03-22 11:50:00,154.36,154.38,154.03,154.05,19843.0,135.1619,135.1794,134.8729,134.8905,19843.0
2019-03-22 12:00:00,154.07,154.49,154.02,154.29,14361.0,134.908,135.2757,134.8642,135.1006,14361.0
2019-03-22 12:10:00,154.29,154.47,154.04,154.3,22640.0,135.1006,135.2582,134.8817,135.1094,22640.0
2019-03-22 12:20:00,154.33,154.59,154.14,154.18,8178.0,135.1356,135.3633,134.9693,135.0043,8178.0
2019-03-22 12:30:00,154.16,154.35,154.11,154.14,7164.0,134.9868,135.1531,134.943,134.9693,7164.0
2019-03-22 12:40:00,154.1,154.1,153.72,153.81,9148.0,134.9342,134.9342,134.6015,134.6803,9148.0
2019-03-22 12:50:00,153.83,154.18,153.76,154.04,13102.0,134.6978,135.0043,134.6365,134.8817,13102.0
2019-03-22 13:00:00,154.01,154.18,153.96,154.12,9033.0,134.8554,135.0043,134.8117,134.9518,9033.0
2019-03-22 13:10:00,154.1,154.1,153.9,154.05,10656.0,134.9342,134.9342,134.7591,134.8905,10656.0
2019-03-22 13:20:00,154.03,154.07,153.79,153.88,8401.0,134.8729,134.908,134.6628,134.7416,8401.0
2019-03-22 13:30:00,153.82,154.09,153.82,153.85,10505.0,134.6891,134.9255,134.6891,134.7153,10505.0
2019-03-22 13:40:00,153.89,154.16,153.89,154.05,82033.0,134.7504,134.9868,134.7504,134.8905,82033.0
2019-03-22 13:50:00,154.02,154.24,153.96,154.18,47764.0,134.8642,135.0568,134.8117,135.0043,47764.0
2019-03-22 14:00:00,154.18,154.64,154.18,154.55,36450.0,135.0043,135.4071,135.0043,135.3283,36450.0
2019-03-22 14:10:00,154.54,154.8,154.52,154.68,11826.0,135.3195,135.5472,135.302,135.4421,11826.0
2019-03-22 14:20:00,154.67,154.8,154.65,154.72,16510.0,135.4334,135.5472,135.4158,135.4771,16510.0
2019-03-22 14:30:00,154.73,154.76,154.4,154.55,11778.0,135.4859,135.5122,135.1969,135.3283,11778.0
2019-03-22 14:40:00,154.56,154.92,154.56,154.88,8146.0,135.337,135.6523,135.337,135.6172,8146.0
2019-03-22 14:50:00,154.84,154.95,154.81,154.86,11095.0,135.5822,135.6785,135.5559,135.5997,11095.0
2019-03-22 15:00:00,154.88,155.05,154.68,154.73,10961.0,135.6172,135.7661,135.4421,135.4859,10961.0
2019-03-22 15:10:00,154.76,154.76,154.47,154.59,12961.0,135.5122,135.5122,135.2582,135.3633,12961.0
2019-03-22 15:20:00,154.56,154.84,154.56,154.65,25918.0,135.337,135.5822,135.337,135.4158,25918.0
2019-03-22 15:30:00,154.59,154.62,154.24,154.37,27070.0,135.3633,135.3896,135.0568,135.1707,27070.0
2019-03-22 15:40:00,154.36,154.38,154.18,154.22,57274.0,135.1619,135.1794,135.0043,135.0393,57274.0
2019-03-22 15:50:00,154.21,154.21,153.65,153.81,177410.0,135.0306,135.0306,134.5402,134.6803,177410.0
2019-03-25 09:30:00,153.48,153.86,153.21,153.63,23344.0,134.3914,134.7241,134.1549,134.5227,23344.0
2019-03-25 09:40:00,153.61,153.61,152.77,152.77,7743.0,134.5052,134.5052,133.7697,133.7697,7743.0
2019-03-25 09:50:00,152.84,153.08,152.76,152.99,10447.0,133.831,134.0411,133.7609,133.9623,10447.0
2019-03-25 10:00:00,153.02,153.33,152.96,153.14,18210.0,133.9886,134.26,133.936,134.0936,18210.0
2019-03-25 10:10:00,153.11,153.23,152.95,153.09,12598.0,134.0674,134.1724,133.9273,134.0499,12598.0
2019-03-25 10:20:00,153.08,153.29,152.93,153.19,9972.0,134.0411,134.225,133.9098,134.1374,9972.0
2019-03-25 10:30:00,153.17,153.5,153.13,153.18,14268.0,134.1199,134.4089,134.0849,134.1287,14268.0
2019-03-25 10:40:00,153.11,153.54,153.08,153.53,13419.0,134.0674,134.4439,134.0411,134.4351,13419.0
2019-03-25 10:50:00,153.61,153.86,153.61,153.68,16227.0,134.5052,134.7241,134.5052,134.5665,16227.0
2019-03-25 11:00:00,153.67,153.79,153.4,153.7,13173.0,134.5577,134.6628,134.3213,134.584,13173.0
2019-03-25 11:10:00,153.71,153.82,153.5,153.77,11693.0,134.5927,134.6891,134.4089,134.6453,11693.0
2019-03-25 11:20:00,153.86,154.1,153.69,154.08,11933.0,134.7241,134.9342,134.5752,134.9167,11933.0
2019-03-25 11:30:00,154.05,154.06,153.87,154.05,11710.0,134.8905,134.8992,134.7328,134.8905,11710.0
2019-03-25 11:40:00,154.07,154.07,153.66,153.68,10791.0,134.908,134.908,134.549,134.5665,10791.0
2019-03-25 11:50:00,153.68,153.94,153.68,153.75,10913.0,134.5665,134.7941,134.5665,134.6278,10913.0
2019-03-25 12:00:00,153.77,153.92,153.63,153.88,8618.0,134.6453,134.7766,134.5227,134.7416,8618.0
2019-03-25 12:10:00,153.85,154.1,153.79,154.09,11688.0,134.7153,134.9342,134.6628,134.9255,11688.0
2019-03-25 12:20:00,154.1,154.21,154.04,154.04,7119.0,134.9342,135.0306,134.8817,134.8817,7119.0
2019-03-25 12:30:00,154.09,154.09,153.6,153.6,9125.0,134.9255,134.9255,134.4964,134.4964,9125.0
2019-03-25 12:40:00,153.61,153.61,153.47,153.59,5360.0,134.5052,134.5052,134.3826,134.4877,5360.0
2019-03-25 12:50:00,153.59,153.86,153.56,153.86,8042.0,134.4877,134.7241,134.4614,134.7241,8042.0
2019-03-25 13:00:00,153.88,153.91,153.69,153.75,9290.0,134.7416,134.7679,134.5752,134.6278,9290.0
2019-03-25 13:10:00,153.8,154.1,153.76,153.78,7677.0,134.6716,134.9342,134.6365,134.654,7677.0
2019-03-25 13:20:00,153.8,153.82,153.47,153.5,6557.0,134.6716,134.6891,134.3826,134.4089,6557.0
2019-03-25 13:30:00,153.5,153.7,153.39,153.58,7185.0,134.4089,134.584,134.3125,134.4789,7185.0
2019-03-25 13:40:00,153.55,153.61,153.19,153.22,9369.0,134.4526,134.5052,134.1374,134.1637,9369.0
2019-03-25 13:50:00,153.23,153.31,153.11,153.28,8065.0,134.1724,134.2425,134.0674,134.2162,8065.0
2019-03-25 14:00:00,153.27,153.44,153.21,153.21,10490.0,134.2075,134.3563,134.1549,134.1549,10490.0
2019-03-25 14:10:00,153.22,153.43,153.2,153.24,13963.0,134.1637,134.3476,134.1462,134.1812,13963.0
2019-03-25 14:20:00,153.25,153.27,152.95,153.09,12356.0,134.19,134.2075,133.9273,134.0499,12356.0
2019-03-25 14:30:00,153.11,153.31,153.11,153.22,9701.0,134.0674,134.2425,134.0674,134.1637,9701.0
2019-03-25 14:40:00,153.22,153.39,153.18,153.33,8792.0,134.1637,134.3125,134.1287,134.26,8792.0
2019-03-25 14:50:00,153.35,153.55,153.34,153.55,7502.0,134.2775,134.4526,134.2688,134.4526,7502.0
2019-03-25 15:00:00,153.56,153.66,153.49,153.62,8731.0,134.4614,134.549,134.4001,134.5139,8731.0
2019-03-25 15:10:00,153.62,154.01,153.62,153.82,20184.0,134.5139,134.8554,134.5139,134.6891,20184.0
2019-03-25 15:20:00,153.83,154.07,153.79,153.97,15341.0,134.6978,134.908,134.6628,134.8204,15341.0
2019-03-25 15:30:00,153.96,153.99,153.74,153.8,19357.0,134.8117,134.8379,134.619,134.6716,19357.0
2019-03-25 15:40:00,153.81,153.96,153.67,153.67,23630.0,134.6803,134.8117,134.5577,134.5577,23630.0
2019-03-25 15:50:00,153.68,153.91,153.63,153.75,104437.0,134.5665,134.7679,134.5227,134.6278,104437.0
2019-03-26 09:30:00,155.11,155.33,154.24,155.28,63148.0,135.8186,136.0113,135.0568,135.9675,63148.0
2019-03-26 09:40:00,155.31,155.5,154.95,155.47,67421.0,135.9938,136.1601,135.6785,136.1339,67421.0
2019-03-26 09:50:00,155.48,155.63,155.42,155.58,45605.0,136.1426,136.274,136.0901,136.2302,45605.0
2019-03-26 10:00:00,155.67,155.77,155.53,155.55,39677.0,136.309,136.3965,136.1864,136.2039,39677.0
2019-03-26 10:10:00,155.56,155.57,155.28,155.3,12069.0,136.2127,136.2214,135.9675,135.985,12069.0
2019-03-26 10:20:00,155.27,155.28,155.09,155.16,22338.0,135.9587,135.9675,135.8011,135.8624,22338.0
2019-03-26 10:30:00,155.2,155.2,154.92,155.09,12700.0,135.8974,135.8974,135.6523,135.8011,12700.0
2019-03-26 10:40:00,155.11,155.36,155.09,155.35,10854.0,135.8186,136.0375,135.8011,136.0288,10854.0
2019-03-26 10:50:00,155.37,155.79,155.37,155.74,13910.0,136.0463,136.4141,136.0463,136.3703,13910.0
2019-03-26 11:00:00,155.75,155.84,155.65,155.65,18171.0,136.379,136.4578,136.2915,136.2915,18171.0
2019-03-26 11:10:00,155.63,155.89,155.56,155.71,29571.0,136.274,136.5016,136.2127,136.344,29571.0
2019-03-26 11:20:00,155.72,155.8,155.64,155.75,17037.0,136.3528,136.4228,136.2827,136.379,17037.0
2019-03-26 11:30:00,155.76,155.8,155.54,155.68,13395.0,136.3878,136.4228,136.1951,136.3177,13395.0
2019-03-26 11:40:00,155.65,155.71,155.14,155.25,9609.0,136.2915,136.344,135.8449,135.9412,9609.0
2019-03-26 11:50:00,155.24,155.24,154.94,155.2,13894.0,135.9325,135.9325,135.6698,135.8974,13894.0
2019-03-26 12:00:00,155.24,155.41,155.24,155.39,8865.0,135.9325,136.0813,135.9325,136.0638,8865.0
2019-03-26 12:10:00,155.43,155.49,155.34,155.46,7217.0,136.0988,136.1514,136.02,136.1251,7217.0
2019-03-26 12:20:00,155.46,155.46,155.0,155.1,8569.0,136.1251,136.1251,135.7223,135.8099,8569.0
2019-03-26 12:30:00,155.09,155.24,155.05,155.21,16612.0,135.8011,135.9325,135.7661,135.9062,16612.0
2019-03-26 12:40:00,155.2,155.22,154.95,154.95,18326.0,135.8974,135.9149,135.6785,135.6785,18326.0
2019-03-26 12:50:00,154.98,155.15,154.98,155.15,9288.0,135.7048,135.8537,135.7048,135.8537,9288.0
2019-03-26 13:00:00,155.13,155.27,155.1,155.22,9165.0,135.8361,135.9587,135.8099,135.9149,9165.0
2019-03-26 13:10:00,155.2,155.36,155.18,155.36,6293.0,135.8974,136.0375,135.8799,136.0375,6293.0
2019-03-26 13:20:00,155.37,155.37,155.12,155.19,10771.0,136.0463,136.0463,135.8274,135.8887,10771.0
2019-03-26 13:30:00,155.18,155.19,154.95,155.01,20547.0,135.8799,135.8887,135.6785,135.7311,20547.0
2019-03-26 13:40:00,155.03,155.19,155.03,155.17,8322.0,135.7486,135.8887,135.7486,135.8712,8322.0
2019-03-26 13:50:00,155.19,155.21,154.97,155.01,17930.0,135.8887,135.9062,135.696,135.7311,17930.0
2019-03-26 14:00:00,155.04,155.37,155.01,155.25,31945.0,135.7573,136.0463,135.7311,135.9412,31945.0
2019-03-26 14:10:00,155.22,155.45,155.15,155.45,26065.0,135.9149,136.1163,135.8537,136.1163,26065.0
2019-03-26 14:20:00,155.45,155.54,155.28,155.31,25379.0,136.1163,136.1951,135.9675,135.9938,25379.0
2019-03-26 14:30:00,155.31,155.53,155.28,155.51,14217.0,135.9938,136.1864,135.9675,136.1689,14217.0
2019-03-26 14:40:00,155.5,155.69,155.49,155.68,19759.0,136.1601,136.3265,136.1514,136.3177,19759.0
2019-03-26 14:50:00,155.67,155.82,155.53,155.82,25583.0,136.309,136.4403,136.1864,136.4403,25583.0
2019-03-26 15:00:00,155.82,156.08,155.8,156.0,37975.0,136.4403,136.668,136.4228,136.5979,37975.0
2019-03-26 15:10:00,156.02,156.02,155.69,155.72,25366.0,136.6154,136.6154,136.3265,136.3528,25366.0
2019-03-26 15:20:00,155.73,155.81,155.67,155.73,27394.0,136.3615,136.4316,136.309,136.3615,27394.0
2019-03-26 15:30:00,155.72,155.9,155.62,155.75,33666.0,136.3528,136.5104,136.2652,136.379,33666.0
2019-03-26 15:40:00,155.76,155.93,155.71,155.92,43945.0,136.3878,136.5366,136.344,136.5279,43945.0
2019-03-26 15:50:00,155.91,156.27,155.85,156.2,114579.0,136.5191,136.8344,136.4666,136.7731,114579.0
2019-03-27 09:30:00,156.42,157.0,156.25,156.8,40366.0,136.9657,137.4736,136.8168,137.2984,40366.0
2019-03-27 09:40:00,156.74,156.91,156.4,156.66,21778.0,137.2459,137.3948,136.9482,137.1758,21778.0
2019-03-27 09:50:00,156.69,157.02,156.61,156.72,21134.0,137.2021,137.4911,137.1321,137.2284,21134.0
2019-03-27 10:00:00,156.68,156.92,156.62,156.83,13927.0,137.1934,137.4035,137.1408,137.3247,13927.0
2019-03-27 10:10:00,156.86,157.13,156.81,157.06,17007.0,137.351,137.5874,137.3072,137.5261,17007.0
2019-03-27 10:20:00,157.08,157.23,156.96,156.99,21119.0,137.5436,137.675,137.4385,137.4648,21119.0
2019-03-27 10:30:00,157.02,157.08,156.77,156.79,14604.0,137.4911,137.5436,137.2722,137.2897,14604.0
2019-03-27 10:40:00,156.72,156.83,156.37,156.43,24511.0,137.2284,137.3247,136.9219,136.9745,24511.0
2019-03-27 10:50:00,156.39,156.41,156.14,156.19,20323.0,136.9394,136.9569,136.7205,136.7643,20323.0
2019-03-27 11:00:00,156.2,156.38,156.16,156.27,22295.0,136.7731,136.9307,136.738,136.8344,22295.0
2019-03-27 11:10:00,156.23,156.3,155.86,155.93,19832.0,136.7993,136.8606,136.4753,136.5366,19832.0
2019-03-27 11:20:00,155.9,155.99,155.54,155.57,19137.0,136.5104,136.5892,136.1951,136.2214,19137.0
2019-03-27 11:30:00,155.5,155.66,155.25,155.38,17417.0,136.1601,136.3002,135.9412,136.055,17417.0
2019-03-27 11:40:00,155.41,155.48,154.99,155.27,15154.0,136.0813,136.1426,135.7136,135.9587,15154.0
2019-03-27 11:50:00,155.22,155.62,155.2,155.41,23185.0,135.9149,136.2652,135.8974,136.0813,23185.0
2019-03-27 12:00:00,155.4,155.46,155.31,155.37,14057.0,136.0726,136.1251,135.9938,136.0463,14057.0
2019-03-27 12:10:00,155.37,155.41,155.28,155.39,12608.0,136.0463,136.0813,135.9675,136.0638,12608.0
2019-03-27 12:20:00,155.4,155.72,155.4,155.69,13994.0,136.0726,136.3528,136.0726,136.3265,13994.0
2019-03-27 12:30:00,155.69,155.93,155.65,155.78,10624.0,136.3265,136.5366,136.2915,136.4053,10624.0
2019-03-27 12:40:00,155.79,156.2,155.7,156.11,41526.0,136.4141,136.7731,136.3352,136.6943,41526.0
2019-03-27 12:50:00,156.16,156.42,156.15,156.15,30209.0,136.738,136.9657,136.7293,136.7293,30209.0
2019-03-27 13:00:00,156.16,156.17,155.89,155.9,38408.0,136.738,136.7468,136.5016,136.5104,38408.0
2019-03-27 13:10:00,155.88,156.54,155.88,156.46,16168.0,136.4929,137.0708,136.4929,137.0007,16168.0
2019-03-27 13:20:00,156.44,156.84,156.44,156.59,14890.0,136.9832,137.3335,136.9832,137.1146,14890.0
2019-03-27 13:30:00,156.56,156.59,156.44,156.49,8625.0,137.0883,137.1146,136.9832,137.027,8625.0
2019-03-27 13:40:00,156.48,156.82,156.48,156.78,14511.0,137.0182,137.316,137.0182,137.2809,14511.0
2019-03-27 13:50:00,156.78,156.86,156.74,156.81,21955.0,137.2809,137.351,137.2459,137.3072,21955.0
2019-03-27 14:00:00,156.8,156.83,156.64,156.7,14118.0,137.2984,137.3247,137.1583,137.2109,14118.0
2019-03-27 14:10:00,156.73,156.92,156.71,156.77,10667.0,137.2371,137.4035,137.2196,137.2722,10667.0
2019-03-27 14:20:00,156.73,156.92,156.69,156.92,8238.0,137.2371,137.4035,137.2021,137.4035,8238.0
2019-03-27 14:30:00,156.94,157.04,156.61,156.61,16943.0,137.421,137.5086,137.1321,137.1321,16943.0
2019-03-27 14:40:00,156.62,156.7,156.59,156.67,10149.0,137.1408,137.2109,137.1146,137.1846,10149.0
2019-03-27 14:50:00,156.69,156.91,156.68,156.77,10763.0,137.2021,137.3948,137.1934,137.2722,10763.0
2019-03-27 15:00:00,156.75,156.79,156.58,156.6,12628.0,137.2547,137.2897,137.1058,137.1233,12628.0
2019-03-27 15:10:00,156.62,156.77,156.59,156.77,14098.0,137.1408,137.2722,137.1146,137.2722,14098.0
2019-03-27 15:20:00,156.8,157.01,156.72,156.97,20604.0,137.2984,137.4823,137.2284,137.4473,20604.0
2019-03-27 15:30:00,157.0,157.15,156.98,157.08,30277.0,137.4736,137.6049,137.4561,137.5436,30277.0
2019-03-27 15:40:00,157.05,157.26,157.03,157.17,31212.0,137.5173,137.7012,137.4998,137.6224,31212.0
2019-03-27 15:50:00,157.15,157.19,156.57,156.82,93909.0,137.6049,137.6399,137.097,137.316,93909.0
2019-03-28 09:30:00,157.29,157.63,157.03,157.14,24329.0,137.7275,138.0252,137.4998,137.5962,24329.0
2019-03-28 09:40:00,157.14,157.5,156.88,157.45,13194.0,137.5962,137.9114,137.3685,137.8676,13194.0
2019-03-28 09:50:00,157.48,157.72,157.42,157.67,21126.0,137.8939,138.104,137.8413,138.0602,21126.0
2019-03-28 10:00:00,157.74,157.78,157.48,157.77,12939.0,138.1215,138.1566,137.8939,138.1478,12939.0
2019-03-28 10:10:00,157.76,157.93,157.58,157.66,14909.0,138.139,138.2879,137.9814,138.0515,14909.0
2019-03-28 10:20:00,157.67,157.88,157.63,157.78,6493.0,138.0602,138.2441,138.0252,138.1566,6493.0
2019-03-28 10:30:00,157.81,157.97,157.77,157.8,11164.0,138.1828,138.3229,138.1478,138.1741,11164.0
2019-03-28 10:40:00,157.76,158.02,157.61,157.61,11512.0,138.139,138.3667,138.0077,138.0077,11512.0
2019-03-28 10:50:00,157.59,157.65,157.38,157.56,15010.0,137.9902,138.0427,137.8063,137.9639,15010.0
2019-03-28 11:00:00,157.5,157.58,157.29,157.46,25792.0,137.9114,137.9814,137.7275,137.8764,25792.0
2019-03-28 11:10:00,157.44,157.59,157.36,157.37,12934.0,137.8588,137.9902,137.7888,137.7975,12934.0
2019-03-28 11:20:00,157.35,157.37,157.1,157.2,50893.0,137.78,137.7975,137.5611,137.6487,50893.0
2019-03-28 11:30:00,157.19,157.4,157.17,157.33,28658.0,137.6399,137.8238,137.6224,137.7625,28658.0
2019-03-28 11:40:00,157.37,157.64,157.34,157.64,21979.0,137.7975,138.034,137.7713,138.034,21979.0
2019-03-28 11:50:00,157.6,157.7,157.5,157.69,20104.0,137.9989,138.0865,137.9114,138.0777,20104.0
2019-03-28 12:00:00,157.7,157.75,157.56,157.58,19025.0,138.0865,138.1303,137.9639,137.9814,19025.0
2019-03-28 12:10:00,157.52,157.67,157.43,157.65,18696.0,137.9289,138.0602,137.8501,138.0427,18696.0
2019-03-28 12:20:00,157.69,157.94,157.69,157.93,12079.0,138.0777,138.2967,138.0777,138.2879,12079.0
2019-03-28 12:30:00,157.93,158.06,157.93,158.06,10716.0,138.2879,138.4017,138.2879,138.4017,10716.0
2019-03-28 12:40:00,158.07,158.09,157.95,158.0,15921.0,138.4105,138.428,138.3054,138.3492,15921.0
2019-03-28 12:50:00,157.99,158.2,157.98,158.16,10836.0,138.3404,138.5243,138.3317,138.4893,10836.0
2019-03-28 13:00:00,158.17,158.32,158.15,158.27,12300.0,138.498,138.6294,138.4805,138.5856,12300.0
2019-03-28 13:10:00,158.28,158.33,158.17,158.2,13707.0,138.5944,138.6381,138.498,138.5243,13707.0
2019-03-28 13:20:00,158.23,158.35,158.16,158.35,12342.0,138.5506,138.6557,138.4893,138.6557,12342.0
2019-03-28 13:30:00,158.34,158.42,158.16,158.18,18634.0,138.6469,138.717,138.4893,138.5068,18634.0
2019-03-28 13:40:00,158.16,158.21,158.11,158.18,11683.0,138.4893,138.5331,138.4455,138.5068,11683.0
2019-03-28 13:50:00,158.19,158.27,158.16,158.27,11709.0,138.5156,138.5856,138.4893,138.5856,11709.0
2019-03-28 14:00:00,158.28,158.37,158.23,158.37,16265.0,138.5944,138.6732,138.5506,138.6732,16265.0
2019-03-28 14:10:00,158.36,158.51,158.36,158.42,22037.0,138.6644,138.7958,138.6644,138.717,22037.0
2019-03-28 14:20:00,158.42,158.42,158.32,158.42,17943.0,138.717,138.717,138.6294,138.717,17943.0
2019-03-28 14:30:00,158.39,158.4,158.19,158.21,11117.0,138.6907,138.6994,138.5156,138.5331,11117.0
2019-03-28 14:40:00,158.18,158.32,158.17,158.22,13367.0,138.5068,138.6294,138.498,138.5418,13367.0
2019-03-28 14:50:00,158.23,158.25,158.1,158.23,27166.0,138.5506,138.5681,138.4368,138.5506,27166.0
2019-03-28 15:00:00,158.21,158.43,158.19,158.41,14515.0,138.5331,138.7257,138.5156,138.7082,14515.0
2019-03-28 15:10:00,158.42,158.53,158.38,158.49,15673.0,138.717,138.8133,138.6819,138.7782,15673.0
2019-03-28 15:20:00,158.46,158.47,158.29,158.3,22854.0,138.752,138.7607,138.6031,138.6119,22854.0
2019-03-28 15:30:00,158.29,158.46,158.22,158.41,23473.0,138.6031,138.752,138.5418,138.7082,23473.0
2019-03-28 15:40:00,158.4,158.46,158.26,158.29,40573.0,138.6994,138.752,138.5769,138.6031,40573.0
2019-03-28 15:50:00,158.27,158.47,158.23,158.36,77705.0,138.5856,138.7607,138.5506,138.6644,77705.0
2019-03-29 09:30:00,159.49,159.76,159.2,159.26,45847.0,139.6539,139.8903,139.3999,139.4525,45847.0
2019-03-29 09:40:00,159.28,159.41,158.79,158.88,15297.0,139.47,139.5838,139.0409,139.1197,15297.0
2019-03-29 09:50:00,158.86,158.91,158.64,158.76,16224.0,139.1022,139.146,138.9096,139.0147,16224.0
2019-03-29 10:00:00,158.71,158.84,158.61,158.8,19801.0,138.9709,139.0847,138.8833,139.0497,19801.0
2019-03-29 10:10:00,158.82,158.93,158.71,158.88,11509.0,139.0672,139.1635,138.9709,139.1197,11509.0
2019-03-29 10:20:00,158.9,159.15,158.79,159.13,10222.0,139.1373,139.3562,139.0409,139.3387,10222.0
2019-03-29 10:30:00,159.18,159.36,159.12,159.33,6317.0,139.3824,139.54,139.3299,139.5138,6317.0
2019-03-29 10:40:00,159.36,159.46,159.06,159.07,19638.0,139.54,139.6276,139.2774,139.2861,19638.0
2019-03-29 10:50:00,159.08,159.08,158.73,158.87,14711.0,139.2949,139.2949,138.9884,139.111,14711.0
2019-03-29 11:00:00,158.88,159.18,158.82,159.09,14268.0,139.1197,139.3824,139.0672,139.3036,14268.0
2019-03-29 11:10:00,159.07,159.13,158.9,158.99,11089.0,139.2861,139.3387,139.1373,139.2161,11089.0
2019-03-29 11:20:00,158.98,159.11,158.84,159.07,11264.0,139.2073,139.3211,139.0847,139.2861,11264.0
2019-03-29 11:30:00,159.04,159.34,158.98,159.27,12744.0,139.2598,139.5225,139.2073,139.4612,12744.0
2019-03-29 11:40:00,159.27,159.35,159.09,159.18,10383.0,139.4612,139.5313,139.3036,139.3824,10383.0
2019-03-29 11:50:00,159.11,159.14,158.95,158.99,7880.0,139.3211,139.3474,139.181,139.2161,7880.0
2019-03-29 12:00:00,158.94,158.99,158.85,158.97,16204.0,139.1723,139.2161,139.0935,139.1985,16204.0
2019-03-29 12:10:00,158.98,159.37,158.96,159.37,59123.0,139.2073,139.5488,139.1898,139.5488,59123.0
2019-03-29 12:20:00,159.37,159.91,159.36,159.7,93427.0,139.5488,140.0216,139.54,139.8378,93427.0
2019-03-29 12:30:00,159.7,159.76,159.63,159.63,18674.0,139.8378,139.8903,139.7765,139.7765,18674.0
2019-03-29 12:40:00,159.66,159.74,159.59,159.72,33083.0,139.8027,139.8728,139.7414,139.8553,33083.0
2019-03-29 12:50:00,159.72,159.72,159.49,159.54,19300.0,139.8553,139.8553,139.6539,139.6977,19300.0
2019-03-29 13:00:00,159.5,159.54,159.43,159.45,12881.0,139.6626,139.6977,139.6013,139.6189,12881.0
2019-03-29 13:10:00,159.46,159.54,159.31,159.45,13735.0,139.6276,139.6977,139.4963,139.6189,13735.0
2019-03-29 13:20:00,159.38,159.42,159.25,159.35,9524.0,139.5576,139.5926,139.4437,139.5313,9524.0
2019-03-29 13:30:00,159.34,159.35,159.22,159.3,11939.0,139.5225,139.5313,139.4175,139.4875,11939.0
2019-03-29 13:40:00,159.28,159.42,159.28,159.34,9751.0,139.47,139.5926,139.47,139.5225,9751.0
2019-03-29 13:50:00,159.36,159.47,159.33,159.45,9444.0,139.54,139.6364,139.5138,139.6189,9444.0
2019-03-29 14:00:00,159.42,159.54,159.42,159.49,15228.0,139.5926,139.6977,139.5926,139.6539,15228.0
2019-03-29 14:10:00,159.49,159.61,159.42,159.52,27307.0,139.6539,139.759,139.5926,139.6801,27307.0
2019-03-29 14:20:00,159.49,159.55,159.39,159.53,13107.0,139.6539,139.7064,139.5663,139.6889,13107.0
2019-03-29 14:30:00,159.52,159.55,159.42,159.45,7608.0,139.6801,139.7064,139.5926,139.6189,7608.0
2019-03-29 14:40:00,159.4,159.48,159.32,159.48,16605.0,139.5751,139.6451,139.505,139.6451,16605.0
2019-03-29 14:50:00,159.47,159.7,159.47,159.6,11202.0,139.6364,139.8378,139.6364,139.7502,11202.0
2019-03-29 15:00:00,159.65,159.78,159.54,159.58,11369.0,139.794,139.9078,139.6977,139.7327,11369.0
2019-03-29 15:10:00,159.59,159.59,159.39,159.39,16061.0,139.7414,139.7414,139.5663,139.5663,16061.0
2019-03-29 15:20:00,159.38,159.42,159.26,159.33,21013.0,139.5576,139.5926,139.4525,139.5138,21013.0
2019-03-29 15:30:00,159.35,159.36,159.21,159.27,22576.0,139.5313,139.54,139.4087,139.4612,22576.0
2019-03-29 15:40:00,159.28,159.37,159.14,159.2,40282.0,139.47,139.5488,139.3474,139.3999,40282.0
2019-03-29 15:50:00,159.19,159.81,159.11,159.79,223667.0,139.3912,139.9341,139.3211,139.9166,223667.0
2019-04-01 09:30:00,161.18,161.75,160.46,160.8,64252.0,141.1337,141.6328,140.5032,140.8009,64252.0
2019-04-01 09:40:00,160.8,160.95,160.27,160.45,26153.0,140.8009,140.9323,140.3369,140.4945,26153.0
2019-04-01 09:50:00,160.56,160.71,160.31,160.38,25052.0,140.5908,140.7221,140.3719,140.4332,25052.0
2019-04-01 10:00:00,160.4,160.68,160.29,160.34,16280.0,140.4507,140.6959,140.3544,140.3982,16280.0
2019-04-01 10:10:00,160.24,160.33,159.98,160.2,15745.0,140.3106,140.3894,140.0829,140.2756,15745.0
2019-04-01 10:20:00,160.19,160.5,160.19,160.28,12147.0,140.2668,140.5383,140.2668,140.3456,12147.0
2019-04-01 10:30:00,160.42,160.57,160.34,160.41,16965.0,140.4682,140.5996,140.3982,140.4595,16965.0
2019-04-01 10:40:00,160.43,160.68,160.29,160.51,23539.0,140.477,140.6959,140.3544,140.547,23539.0
2019-04-01 10:50:00,160.53,160.75,160.5,160.66,17409.0,140.5645,140.7572,140.5383,140.6784,17409.0
2019-04-01 11:00:00,160.65,161.06,160.56,161.01,21891.0,140.6696,141.0286,140.5908,140.9848,21891.0
2019-04-01 11:10:00,161.04,161.27,160.92,161.17,25721.0,141.0111,141.2125,140.906,141.1249,25721.0
2019-04-01 11:20:00,161.16,161.39,161.14,161.25,18849.0,141.1162,141.3176,141.0987,141.195,18849.0
2019-04-01 11:30:00,161.24,161.33,161.08,161.18,13551.0,141.1862,141.265,141.0461,141.1337,13551.0
2019-04-01 11:40:00,161.18,161.26,161.1,161.21,13735.0,141.1337,141.2037,141.0636,141.16,13735.0
2019-04-01 11:50:00,161.2,161.23,161.05,161.08,15765.0,141.1512,141.1775,141.0199,141.0461,15765.0
2019-04-01 12:00:00,161.08,161.08,160.85,160.95,12920.0,141.0461,141.0461,140.8447,140.9323,12920.0
2019-04-01 12:10:00,160.95,161.16,160.95,161.16,13580.0,140.9323,141.1162,140.9323,141.1162,13580.0
2019-04-01 12:20:00,161.1,161.19,161.04,161.12,38816.0,141.0636,141.1424,141.0111,141.0811,38816.0
2019-04-01 12:30:00,161.1,161.26,161.07,161.24,19603.0,141.0636,141.2037,141.0374,141.1862,19603.0
2019-04-01 12:40:00,161.26,161.4,161.19,161.19,12178.0,141.2037,141.3263,141.1424,141.1424,12178.0
2019-04-01 12:50:00,161.24,161.57,161.22,161.55,10399.0,141.1862,141.4752,141.1687,141.4577,10399.0
2019-04-01 13:00:00,161.57,161.6,161.41,161.51,12420.0,141.4752,141.5015,141.3351,141.4226,12420.0
2019-04-01 13:10:00,161.51,161.64,161.42,161.57,15405.0,141.4226,141.5365,141.3438,141.4752,15405.0
2019-04-01 13:20:00,161.56,161.61,161.47,161.58,8841.0,141.4664,141.5102,141.3876,141.4839,8841.0
2019-04-01 13:30:00,161.57,161.61,161.42,161.58,13022.0,141.4752,141.5102,141.3438,141.4839,13022.0
2019-04-01 13:40:00,161.56,161.68,161.45,161.45,16810.0,141.4664,141.5715,141.3701,141.3701,16810.0
2019-04-01 13:50:00,161.44,161.67,161.44,161.52,12486.0,141.3614,141.5627,141.3614,141.4314,12486.0
2019-04-01 14:00:00,161.53,161.68,161.48,161.65,21037.0,141.4402,141.5715,141.3964,141.5452,21037.0
2019-04-01 14:10:00,161.69,161.7,161.46,161.47,16759.0,141.5803,141.589,141.3789,141.3876,16759.0
2019-04-01 14:20:00,161.48,161.64,161.44,161.58,18201.0,141.3964,141.5365,141.3614,141.4839,18201.0
2019-04-01 14:30:00,161.58,161.74,161.58,161.71,19292.0,141.4839,141.624,141.4839,141.5978,19292.0
2019-04-01 14:40:00,161.7,161.88,161.65,161.87,20651.0,141.589,141.7466,141.5452,141.7379,20651.0
2019-04-01 14:50:00,161.85,161.88,161.69,161.8,18233.0,141.7204,141.7466,141.5803,141.6766,18233.0
2019-04-01 15:00:00,161.8,161.8,161.6,161.69,15129.0,141.6766,141.6766,141.5015,141.5803,15129.0
2019-04-01 15:10:00,161.63,161.79,161.54,161.79,18061.0,141.5277,141.6678,141.4489,141.6678,18061.0
2019-04-01 15:20:00,161.79,161.91,161.75,161.91,37561.0,141.6678,141.7729,141.6328,141.7729,37561.0
2019-04-01 15:30:00,161.91,161.91,161.68,161.84,56132.0,141.7729,141.7729,141.5715,141.7116,56132.0
2019-04-01 15:40:00,161.84,161.92,161.78,161.88,67759.0,141.7116,141.7817,141.6591,141.7466,67759.0
2019-04-01 15:50:00,161.87,162.32,161.82,162.07,257495.0,141.7379,142.1319,141.6941,141.913,257495.0
2019-04-02 09:30:00,162.54,162.71,161.4,161.47,28271.0,142.3245,142.4734,141.3263,141.3876,28271.0
2019-04-02 09:40:00,161.36,161.49,161.16,161.35,17072.0,141.2913,141.4051,141.1162,141.2825,17072.0
2019-04-02 09:50:00,161.37,161.47,161.26,161.47,19886.0,141.3001,141.3876,141.2037,141.3876,19886.0
2019-04-02 10:00:00,161.48,161.48,161.13,161.26,7373.0,141.3964,141.3964,141.0899,141.2037,7373.0
2019-04-02 10:10:00,161.31,161.68,161.27,161.55,8517.0,141.2475,141.5715,141.2125,141.4577,8517.0
2019-04-02 10:20:00,161.52,161.66,161.41,161.6,7773.0,141.4314,141.554,141.3351,141.5015,7773.0
2019-04-02 10:30:00,161.63,161.64,161.38,161.46,9668.0,141.5277,141.5365,141.3088,141.3789,9668.0
2019-04-02 10:40:00,161.46,161.5,161.31,161.4,9409.0,141.3789,141.4139,141.2475,141.3263,9409.0
2019-04-02 10:50:00,161.43,161.5,161.38,161.47,12418.0,141.3526,141.4139,141.3088,141.3876,12418.0
2019-04-02 11:00:00,161.48,161.48,161.07,161.1,13265.0,141.3964,141.3964,141.0374,141.0636,13265.0
2019-04-02 11:10:00,161.06,161.18,161.03,161.07,11441.0,141.0286,141.1337,141.0023,141.0374,11441.0
2019-04-02 11:20:00,161.07,161.24,161.04,161.19,9076.0,141.0374,141.1862,141.0111,141.1424,9076.0
2019-04-02 11:30:00,161.16,161.16,160.96,160.98,8342.0,141.1162,141.1162,140.941,140.9586,8342.0
2019-04-02 11:40:00,161.02,161.28,160.95,161.28,9747.0,140.9936,141.2213,140.9323,141.2213,9747.0
2019-04-02 11:50:00,161.25,161.29,161.14,161.18,7799.0,141.195,141.23,141.0987,141.1337,7799.0
2019-04-02 12:00:00,161.18,161.27,161.14,161.24,6754.0,141.1337,141.2125,141.0987,141.1862,6754.0
2019-04-02 12:10:00,161.21,161.23,161.06,161.1,13887.0,141.16,141.1775,141.0286,141.0636,13887.0
2019-04-02 12:20:00,161.08,161.09,160.83,160.93,21349.0,141.0461,141.0549,140.8272,140.9148,21349.0
2019-04-02 12:30:00,160.91,160.97,160.83,160.9,25296.0,140.8973,140.9498,140.8272,140.8885,25296.0
2019-04-02 12:40:00,160.93,161.14,160.85,161.11,10723.0,140.9148,141.0987,140.8447,141.0724,10723.0
2019-04-02 12:50:00,161.11,161.23,161.1,161.13,7082.0,141.0724,141.1775,141.0636,141.0899,7082.0
2019-04-02 13:00:00,161.12,161.12,160.98,160.98,7177.0,141.0811,141.0811,140.9586,140.9586,7177.0
2019-04-02 13:10:00,160.99,161.0,160.85,160.93,7834.0,140.9673,140.9761,140.8447,140.9148,7834.0
2019-04-02 13:20:00,160.94,161.08,160.94,161.02,5943.0,140.9235,141.0461,140.9235,140.9936,5943.0
2019-04-02 13:30:00,161.04,161.2,161.03,161.1,14795.0,141.0111,141.1512,141.0023,141.0636,14795.0
2019-04-02 13:40:00,161.1,161.13,161.05,161.08,10699.0,141.0636,141.0899,141.0199,141.0461,10699.0
2019-04-02 13:50:00,161.1,161.12,161.0,161.08,11885.0,141.0636,141.0811,140.9761,141.0461,11885.0
2019-04-02 14:00:00,161.09,161.14,161.02,161.1,14105.0,141.0549,141.0987,140.9936,141.0636,14105.0
2019-04-02 14:10:00,161.1,161.24,161.1,161.24,4943.0,141.0636,141.1862,141.0636,141.1862,4943.0
2019-04-02 14:20:00,161.25,161.33,161.19,161.31,8052.0,141.195,141.265,141.1424,141.2475,8052.0
2019-04-02 14:30:00,161.29,161.33,161.25,161.27,6484.0,141.23,141.265,141.195,141.2125,6484.0
2019-04-02 14:40:00,161.24,161.33,161.23,161.25,5785.0,141.1862,141.265,141.1775,141.195,5785.0
2019-04-02 14:50:00,161.29,161.34,161.19,161.34,10752.0,141.23,141.2738,141.1424,141.2738,10752.0
2019-04-02 15:00:00,161.35,161.38,161.3,161.35,9435.0,141.2825,141.3088,141.2388,141.2825,9435.0
2019-04-02 15:10:00,161.35,161.5,161.35,161.48,16255.0,141.2825,141.4139,141.2825,141.3964,16255.0
2019-04-02 15:20:00,161.47,161.52,161.39,161.49,15945.0,141.3876,141.4314,141.3176,141.4051,15945.0
2019-04-02 15:30:00,161.48,161.6,161.45,161.55,24330.0,141.3964,141.5015,141.3701,141.4577,24330.0
2019-04-02 15:40:00,161.56,161.57,161.31,161.34,32217.0,141.4664,141.4752,141.2475,141.2738,32217.0
2019-04-02 15:50:00,161.35,161.55,161.35,161.42,76348.0,141.2825,141.4577,141.2825,141.3438,76348.0
2019-04-03 09:30:00,162.41,162.45,161.0,161.08,24777.0,142.2107,142.2457,140.9761,141.0461,24777.0
2019-04-03 09:40:00,161.03,161.44,160.97,161.39,18538.0,141.0023,141.3614,140.9498,141.3176,18538.0
2019-04-03 09:50:00,161.42,161.5,160.87,160.91,20773.0,141.3438,141.4139,140.8622,140.8973,20773.0
2019-04-03 10:00:00,160.9,161.1,160.73,160.96,13153.0,140.8885,141.0636,140.7397,140.941,13153.0
2019-04-03 10:10:00,160.97,160.97,160.71,160.71,14827.0,140.9498,140.9498,140.7221,140.7221,14827.0
2019-04-03 10:20:00,160.73,160.96,160.69,160.85,11605.0,140.7397,140.941,140.7046,140.8447,11605.0
2019-04-03 10:30:00,160.78,161.0,160.7,160.98,27070.0,140.7834,140.9761,140.7134,140.9586,27070.0
2019-04-03 10:40:00,161.0,161.0,160.49,160.49,21694.0,140.9761,140.9761,140.5295,140.5295,21694.0
2019-04-03 10:50:00,160.52,160.78,160.5,160.71,18245.0,140.5558,140.7834,140.5383,140.7221,18245.0
2019-04-03 11:00:00,160.75,161.29,160.74,161.25,15805.0,140.7572,141.23,140.7484,141.195,15805.0
2019-04-03 11:10:00,161.29,161.58,161.18,161.49,17154.0,141.23,141.4839,141.1337,141.4051,17154.0
2019-04-03 11:20:00,161.49,161.51,161.33,161.48,10731.0,141.4051,141.4226,141.265,141.3964,10731.0
2019-04-03 11:30:00,161.47,161.56,161.44,161.5,11527.0,141.3876,141.4664,141.3614,141.4139,11527.0
2019-04-03 11:40:00,161.49,161.55,161.42,161.43,13969.0,141.4051,141.4577,141.3438,141.3526,13969.0
2019-04-03 11:50:00,161.4,161.69,161.39,161.69,14828.0,141.3263,141.5803,141.3176,141.5803,14828.0
2019-04-03 12:00:00,161.68,161.82,161.64,161.64,11729.0,141.5715,141.6941,141.5365,141.5365,11729.0
2019-04-03 12:10:00,161.69,161.71,161.42,161.55,14500.0,141.5803,141.5978,141.3438,141.4577,14500.0
2019-04-03 12:20:00,161.55,161.62,161.5,161.57,7927.0,141.4577,141.519,141.4139,141.4752,7927.0
2019-04-03 12:30:00,161.56,161.65,161.47,161.61,9153.0,141.4664,141.5452,141.3876,141.5102,9153.0
2019-04-03 12:40:00,161.63,161.68,161.48,161.59,6471.0,141.5277,141.5715,141.3964,141.4927,6471.0
2019-04-03 12:50:00,161.61,161.74,161.58,161.68,8295.0,141.5102,141.624,141.4839,141.5715,8295.0
2019-04-03 13:00:00,161.67,161.78,161.63,161.67,6820.0,141.5627,141.6591,141.5277,141.5627,6820.0
2019-04-03 13:10:00,161.68,161.68,161.38,161.49,11215.0,141.5715,141.5715,141.3088,141.4051,11215.0
2019-04-03 13:20:00,161.51,161.62,161.41,161.42,6446.0,141.4226,141.519,141.3351,141.3438,6446.0
2019-04-03 13:30:00,161.39,161.48,161.29,161.34,24555.0,141.3176,141.3964,141.23,141.2738,24555.0
2019-04-03 13:40:00,161.38,161.41,161.21,161.26,15399.0,141.3088,141.3351,141.16,141.2037,15399.0
2019-04-03 13:50:00,161.21,161.21,161.04,161.05,8895.0,141.16,141.16,141.0111,141.0199,8895.0
2019-04-03 14:00:00,161.04,161.06,160.89,160.97,14034.0,141.0111,141.0286,140.8798,140.9498,14034.0
2019-04-03 14:10:00,160.97,161.06,160.88,160.91,9976.0,140.9498,141.0286,140.871,140.8973,9976.0
2019-04-03 14:20:00,160.96,161.04,160.9,161.02,12358.0,140.941,141.0111,140.8885,140.9936,12358.0
2019-04-03 14:30:00,160.98,161.07,160.85,160.85,7852.0,140.9586,141.0374,140.8447,140.8447,7852.0
2019-04-03 14:40:00,160.86,160.93,160.79,160.86,9616.0,140.8535,140.9148,140.7922,140.8535,9616.0
2019-04-03 14:50:00,160.85,161.02,160.81,160.94,19882.0,140.8447,140.9936,140.8097,140.9235,19882.0
2019-04-03 15:00:00,160.92,161.07,160.88,160.9,7950.0,140.906,141.0374,140.871,140.8885,7950.0
2019-04-03 15:10:00,160.9,160.9,160.63,160.66,13563.0,140.8885,140.8885,140.6521,140.6784,13563.0
2019-04-03 15:20:00,160.67,160.77,160.6,160.76,18571.0,140.6871,140.7747,140.6258,140.7659,18571.0
2019-04-03 15:30:00,160.74,161.0,160.66,160.95,18413.0,140.7484,140.9761,140.6784,140.9323,18413.0
2019-04-03 15:40:00,160.95,160.97,160.83,160.95,26638.0,140.9323,140.9498,140.8272,140.9323,26638.0
2019-04-03 15:50:00,160.95,161.2,160.9,161.1,73860.0,140.9323,141.1512,140.8885,141.0636,73860.0
2019-04-04 09:30:00,161.37,161.37,160.24,160.31,28974.0,141.3001,141.3001,140.3106,140.3719,28974.0
2019-04-04 09:40:00,160.29,160.49,160.15,160.47,16775.0,140.3544,140.5295,140.2318,140.512,16775.0
2019-04-04 09:50:00,160.47,160.68,160.46,160.57,16278.0,140.512,140.6959,140.5032,140.5996,16278.0
2019-04-04 10:00:00,160.55,160.79,160.36,160.37,11184.0,140.582,140.7922,140.4157,140.4244,11184.0
2019-04-04 10:10:00,160.32,160.42,160.0,160.05,13628.0,140.3806,140.4682,140.1004,140.1442,13628.0
2019-04-04 10:20:00,160.02,160.07,159.81,159.91,21089.0,140.118,140.1617,139.9341,140.0216,21089.0
2019-04-04 10:30:00,159.89,159.94,159.66,159.86,26799.0,140.0041,140.0479,139.8027,139.9779,26799.0
2019-04-04 10:40:00,159.84,159.89,159.63,159.82,13736.0,139.9603,140.0041,139.7765,139.9428,13736.0
2019-04-04 10:50:00,159.8,159.92,159.77,159.77,11672.0,139.9253,140.0304,139.8991,139.8991,11672.0
2019-04-04 11:00:00,159.78,159.78,159.51,159.65,22204.0,139.9078,139.9078,139.6714,139.794,22204.0
2019-04-04 11:10:00,159.56,159.59,159.19,159.19,10330.0,139.7152,139.7414,139.3912,139.3912,10330.0
2019-04-04 11:20:00,159.21,159.28,159.03,159.03,19052.0,139.4087,139.47,139.2511,139.2511,19052.0
2019-04-04 11:30:00,159.07,159.21,158.98,159.21,16743.0,139.2861,139.4087,139.2073,139.4087,16743.0
2019-04-04 11:40:00,159.22,159.25,158.95,158.95,12324.0,139.4175,139.4437,139.181,139.181,12324.0
2019-04-04 11:50:00,158.92,158.96,158.76,158.83,16107.0,139.1548,139.1898,139.0147,139.076,16107.0
2019-04-04 12:00:00,158.8,159.04,158.78,158.91,14762.0,139.0497,139.2598,139.0322,139.146,14762.0
2019-04-04 12:10:00,158.91,159.03,158.71,158.77,14436.0,139.146,139.2511,138.9709,139.0234,14436.0
2019-04-04 12:20:00,158.79,158.89,158.74,158.74,13899.0,139.0409,139.1285,138.9972,138.9972,13899.0
2019-04-04 12:30:00,158.75,158.75,158.43,158.43,45750.0,139.0059,139.0059,138.7257,138.7257,45750.0
2019-04-04 12:40:00,158.4,158.51,158.18,158.26,48130.0,138.6994,138.7958,138.5068,138.5769,48130.0
2019-04-04 12:50:00,158.27,158.41,158.19,158.31,30233.0,138.5856,138.7082,138.5156,138.6206,30233.0
2019-04-04 13:00:00,158.31,158.47,158.18,158.32,41814.0,138.6206,138.7607,138.5068,138.6294,41814.0
2019-04-04 13:10:00,158.36,158.42,158.31,158.38,18440.0,138.6644,138.717,138.6206,138.6819,18440.0
2019-04-04 13:20:00,158.37,158.55,158.33,158.42,26324.0,138.6732,138.8308,138.6381,138.717,26324.0
2019-04-04 13:30:00,158.4,158.49,158.37,158.43,13589.0,138.6994,138.7782,138.6732,138.7257,13589.0
2019-04-04 13:40:00,158.42,158.53,158.37,158.53,13967.0,138.717,138.8133,138.6732,138.8133,13967.0
2019-04-04 13:50:00,158.51,158.72,158.51,158.56,22488.0,138.7958,138.9796,138.7958,138.8395,22488.0
2019-04-04 14:00:00,158.56,158.75,158.55,158.71,18292.0,138.8395,139.0059,138.8308,138.9709,18292.0
2019-04-04 14:10:00,158.69,158.97,158.66,158.94,29492.0,138.9534,139.1985,138.9271,139.1723,29492.0
2019-04-04 14:20:00,158.95,159.06,158.91,158.98,13789.0,139.181,139.2774,139.146,139.2073,13789.0
2019-04-04 14:30:00,158.99,159.06,158.96,159.06,19406.0,139.2161,139.2774,139.1898,139.2774,19406.0
2019-04-04 14:40:00,159.07,159.32,159.03,159.28,25704.0,139.2861,139.505,139.2511,139.47,25704.0
2019-04-04 14:50:00,159.3,159.37,159.22,159.3,21638.0,139.4875,139.5488,139.4175,139.4875,21638.0
2019-04-04 15:00:00,159.3,159.37,159.11,159.14,20534.0,139.4875,139.5488,139.3211,139.3474,20534.0
2019-04-04 15:10:00,159.15,159.39,159.14,159.33,22659.0,139.3562,139.5663,139.3474,139.5138,22659.0
2019-04-04 15:20:00,159.32,159.33,159.18,159.25,24082.0,139.505,139.5138,139.3824,139.4437,24082.0
2019-04-04 15:30:00,159.28,159.41,159.26,159.28,26321.0,139.47,139.5838,139.4525,139.47,26321.0
2019-04-04 15:40:00,159.29,159.29,159.06,159.1,31773.0,139.4788,139.4788,139.2774,139.3124,31773.0
2019-04-04 15:50:00,159.1,159.47,159.1,159.34,106080.0,139.3124,139.6364,139.3124,139.5225,106080.0
2019-04-05 09:30:00,160.07,160.07,159.15,159.98,20532.0,140.1617,140.1617,139.3562,140.0829,20532.0
2019-04-05 09:40:00,160.0,160.25,159.86,159.96,19561.0,140.1004,140.3194,139.9779,140.0654,19561.0
2019-04-05 09:50:00,159.92,160.14,159.68,159.97,11334.0,140.0304,140.223,139.8202,140.0742,11334.0
2019-04-05 10:00:00,160.02,160.35,160.02,160.29,12633.0,140.118,140.4069,140.118,140.3544,12633.0
2019-04-05 10:10:00,160.22,160.33,160.08,160.09,12998.0,140.2931,140.3894,140.1705,140.1793,12998.0
2019-04-05 10:20:00,160.12,160.16,160.04,160.09,9613.0,140.2055,140.2405,140.1355,140.1793,9613.0
2019-04-05 10:30:00,160.11,160.14,159.8,159.88,17688.0,140.1968,140.223,139.9253,139.9954,17688.0
2019-04-05 10:40:00,159.9,159.9,159.64,159.69,7462.0,140.0129,140.0129,139.7852,139.829,7462.0
2019-04-05 10:50:00,159.66,159.74,159.61,159.71,11267.0,139.8027,139.8728,139.759,139.8465,11267.0
2019-04-05 11:00:00,159.71,159.91,159.62,159.75,12276.0,139.8465,140.0216,139.7677,139.8815,12276.0
2019-04-05 11:10:00,159.75,159.99,159.69,159.69,26433.0,139.8815,140.0917,139.829,139.829,26433.0
2019-04-05 11:20:00,159.71,159.72,159.55,159.67,16824.0,139.8465,139.8553,139.7064,139.8115,16824.0
2019-04-05 11:30:00,159.65,159.66,159.41,159.41,15407.0,139.794,139.8027,139.5838,139.5838,15407.0
2019-04-05 11:40:00,159.43,159.51,159.39,159.43,18608.0,139.6013,139.6714,139.5663,139.6013,18608.0
2019-04-05 11:50:00,159.45,159.71,159.4,159.63,7682.0,139.6189,139.8465,139.5751,139.7765,7682.0
2019-04-05 12:00:00,159.63,159.88,159.63,159.85,16073.0,139.7765,139.9954,139.7765,139.9691,16073.0
2019-04-05 12:10:00,159.87,160.06,159.84,159.94,29539.0,139.9866,140.153,139.9603,140.0479,29539.0
2019-04-05 12:20:00,159.99,160.08,159.87,160.05,7333.0,140.0917,140.1705,139.9866,140.1442,7333.0
2019-04-05 12:30:00,160.04,160.09,159.86,159.92,6846.0,140.1355,140.1793,139.9779,140.0304,6846.0
2019-04-05 12:40:00,159.89,159.99,159.84,159.84,7936.0,140.0041,140.0917,139.9603,139.9603,7936.0
2019-04-05 12:50:00,159.86,159.86,159.76,159.84,5794.0,139.9779,139.9779,139.8903,139.9603,5794.0
2019-04-05 13:00:00,159.86,159.92,159.81,159.92,5367.0,139.9779,140.0304,139.9341,140.0304,5367.0
2019-04-05 13:10:00,159.91,159.99,159.88,159.88,7149.0,140.0216,140.0917,139.9954,139.9954,7149.0
2019-04-05 13:20:00,159.88,160.02,159.85,159.92,6989.0,139.9954,140.118,139.9691,140.0304,6989.0
2019-04-05 13:30:00,159.93,159.99,159.88,159.96,7554.0,140.0392,140.0917,139.9954,140.0654,7554.0
2019-04-05 13:40:00,159.92,160.0,159.9,159.97,4004.0,140.0304,140.1004,140.0129,140.0742,4004.0
2019-04-05 13:50:00,159.97,159.98,159.85,159.95,7695.0,140.0742,140.0829,139.9691,140.0567,7695.0
2019-04-05 14:00:00,159.93,160.0,159.86,159.97,9682.0,140.0392,140.1004,139.9779,140.0742,9682.0
2019-04-05 14:10:00,159.97,159.98,159.82,159.82,4882.0,140.0742,140.0829,139.9428,139.9428,4882.0
2019-04-05 14:20:00,159.83,159.84,159.67,159.75,9456.0,139.9516,139.9603,139.8115,139.8815,9456.0
2019-04-05 14:30:00,159.75,159.87,159.75,159.85,8773.0,139.8815,139.9866,139.8815,139.9691,8773.0
2019-04-05 14:40:00,159.86,159.86,159.7,159.71,12955.0,139.9779,139.9779,139.8378,139.8465,12955.0
2019-04-05 14:50:00,159.69,159.86,159.67,159.8,12756.0,139.829,139.9779,139.8115,139.9253,12756.0
2019-04-05 15:00:00,159.81,160.0,159.81,159.83,15545.0,139.9341,140.1004,139.9341,139.9516,15545.0
2019-04-05 15:10:00,159.85,159.85,159.73,159.8,11601.0,139.9691,139.9691,139.864,139.9253,11601.0
2019-04-05 15:20:00,159.8,160.02,159.8,159.98,19483.0,139.9253,140.118,139.9253,140.0829,19483.0
2019-04-05 15:30:00,159.97,160.08,159.92,160.01,19565.0,140.0742,140.1705,140.0304,140.1092,19565.0
2019-04-05 15:40:00,160.02,160.07,159.93,160.04,18239.0,140.118,140.1617,140.0392,140.1355,18239.0
2019-04-05 15:50:00,160.05,160.42,160.02,160.37,103904.0,140.1442,140.4682,140.118,140.4244,103904.0
2019-04-08 09:30:00,159.95,160.23,159.41,159.55,33860.0,140.0567,140.3018,139.5838,139.7064,33860.0
2019-04-08 09:40:00,159.54,159.54,158.88,159.36,49977.0,139.6977,139.6977,139.1197,139.54,49977.0
2019-04-08 09:50:00,159.4,159.58,159.31,159.42,19620.0,139.5751,139.7327,139.4963,139.5926,19620.0
2019-04-08 10:00:00,159.42,159.64,159.17,159.64,12600.0,139.5926,139.7852,139.3737,139.7852,12600.0
2019-04-08 10:10:00,159.6,159.74,159.52,159.62,10168.0,139.7502,139.8728,139.6801,139.7677,10168.0
2019-04-08 10:20:00,159.56,159.61,159.42,159.45,11581.0,139.7152,139.759,139.5926,139.6189,11581.0
2019-04-08 10:30:00,159.43,159.81,159.43,159.59,16249.0,139.6013,139.9341,139.6013,139.7414,16249.0
2019-04-08 10:40:00,159.56,159.73,159.54,159.65,15420.0,139.7152,139.864,139.6977,139.794,15420.0
2019-04-08 10:50:00,159.67,159.8,159.57,159.8,12543.0,139.8115,139.9253,139.7239,139.9253,12543.0
2019-04-08 11:00:00,159.74,160.1,159.74,160.07,11864.0,139.8728,140.188,139.8728,140.1617,11864.0
2019-04-08 11:10:00,160.1,160.11,159.85,159.98,13474.0,140.188,140.1968,139.9691,140.0829,13474.0
2019-04-08 11:20:00,159.96,159.99,159.66,159.68,15210.0,140.0654,140.0917,139.8027,139.8202,15210.0
2019-04-08 11:30:00,159.66,159.88,159.65,159.66,19556.0,139.8027,139.9954,139.794,139.8027,19556.0
2019-04-08 11:40:00,159.64,159.8,159.54,159.69,10829.0,139.7852,139.9253,139.6977,139.829,10829.0
2019-04-08 11:50:00,159.76,159.82,159.69,159.73,5428.0,139.8903,139.9428,139.829,139.864,5428.0
2019-04-08 12:00:00,159.76,159.89,159.67,159.85,10467.0,139.8903,140.0041,139.8115,139.9691,10467.0
2019-04-08 12:10:00,159.84,159.91,159.82,159.87,6414.0,139.9603,140.0216,139.9428,139.9866,6414.0
2019-04-08 12:20:00,159.85,159.96,159.79,159.91,6056.0,139.9691,140.0654,139.9166,140.0216,6056.0
2019-04-08 12:30:00,159.93,160.06,159.89,160.05,9011.0,140.0392,140.153,140.0041,140.1442,9011.0
2019-04-08 12:40:00,160.05,160.08,159.96,159.97,6011.0,140.1442,140.1705,140.0654,140.0742,6011.0
2019-04-08 12:50:00,159.98,160.03,159.91,160.02,5709.0,140.0829,140.1267,140.0216,140.118,5709.0
2019-04-08 13:00:00,160.03,160.07,159.95,160.07,9398.0,140.1267,140.1617,140.0567,140.1617,9398.0
2019-04-08 13:10:00,160.04,160.13,159.98,160.05,12333.0,140.1355,140.2143,140.0829,140.1442,12333.0
2019-04-08 13:20:00,160.06,160.2,160.06,160.16,6818.0,140.153,140.2756,140.153,140.2405,6818.0
2019-04-08 13:30:00,160.19,160.28,160.16,160.25,11135.0,140.2668,140.3456,140.2405,140.3194,11135.0
2019-04-08 13:40:00,160.28,160.33,160.15,160.15,10778.0,140.3456,140.3894,140.2318,140.2318,10778.0
2019-04-08 13:50:00,160.16,160.21,160.03,160.1,16842.0,140.2405,140.2843,140.1267,140.188,16842.0
2019-04-08 14:00:00,160.11,160.18,160.04,160.17,10821.0,140.1968,140.2581,140.1355,140.2493,10821.0
2019-04-08 14:10:00,160.15,160.16,159.98,159.98,5998.0,140.2318,140.2405,140.0829,140.0829,5998.0
2019-04-08 14:20:00,159.96,160.09,159.89,160.09,11141.0,140.0654,140.1793,140.0041,140.1793,11141.0
2019-04-08 14:30:00,160.1,160.15,160.06,160.07,6241.0,140.188,140.2318,140.153,140.1617,6241.0
2019-04-08 14:40:00,160.08,160.11,160.02,160.04,6331.0,140.1705,140.1968,140.118,140.1355,6331.0
2019-04-08 14:50:00,160.04,160.19,160.04,160.16,8911.0,140.1355,140.2668,140.1355,140.2405,8911.0
2019-04-08 15:00:00,160.14,160.27,160.13,160.14,7371.0,140.223,140.3369,140.2143,140.223,7371.0
2019-04-08 15:10:00,160.16,160.23,160.07,160.23,10878.0,140.2405,140.3018,140.1617,140.3018,10878.0
2019-04-08 15:20:00,160.21,160.24,160.15,160.22,13279.0,140.2843,140.3106,140.2318,140.2931,13279.0
2019-04-08 15:30:00,160.19,160.36,160.16,160.31,18459.0,140.2668,140.4157,140.2405,140.3719,18459.0
2019-04-08 15:40:00,160.32,160.43,160.25,160.4,22001.0,140.3806,140.477,140.3194,140.4507,22001.0
2019-04-08 15:50:00,160.39,160.6,160.38,160.44,57200.0,140.4419,140.6258,140.4332,140.4857,57200.0
2019-04-09 09:30:00,159.83,159.83,159.13,159.67,23918.0,139.9516,139.9516,139.3387,139.8115,23918.0
2019-04-09 09:40:00,159.61,159.73,159.26,159.26,9449.0,139.759,139.864,139.4525,139.4525,9449.0
2019-04-09 09:50:00,159.33,159.77,159.33,159.67,12896.0,139.5138,139.8991,139.5138,139.8115,12896.0
2019-04-09 10:00:00,159.66,159.77,159.44,159.62,9145.0,139.8027,139.8991,139.6101,139.7677,9145.0
2019-04-09 10:10:00,159.7,159.77,159.61,159.77,9285.0,139.8378,139.8991,139.759,139.8991,9285.0
2019-04-09 10:20:00,159.84,159.97,159.77,159.97,9809.0,139.9603,140.0742,139.8991,140.0742,9809.0
2019-04-09 10:30:00,159.96,160.37,159.96,160.27,17263.0,140.0654,140.4244,140.0654,140.3369,17263.0
2019-04-09 10:40:00,160.3,160.32,160.09,160.1,15807.0,140.3631,140.3806,140.1793,140.188,15807.0
2019-04-09 10:50:00,160.1,160.41,160.1,160.38,10642.0,140.188,140.4595,140.188,140.4332,10642.0
2019-04-09 11:00:00,160.37,160.54,160.37,160.49,9402.0,140.4244,140.5733,140.4244,140.5295,9402.0
2019-04-09 11:10:00,160.48,160.66,160.45,160.48,13215.0,140.5207,140.6784,140.4945,140.5207,13215.0
2019-04-09 11:20:00,160.5,160.56,160.34,160.47,8642.0,140.5383,140.5908,140.3982,140.512,8642.0
2019-04-09 11:30:00,160.46,160.55,160.27,160.27,12049.0,140.5032,140.582,140.3369,140.3369,12049.0
2019-04-09 11:40:00,160.28,160.38,160.23,160.37,7284.0,140.3456,140.4332,140.3018,140.4244,7284.0
2019-04-09 11:50:00,160.35,160.41,160.07,160.07,12446.0,140.4069,140.4595,140.1617,140.1617,12446.0
2019-04-09 12:00:00,160.04,160.21,159.99,160.13,9552.0,140.1355,140.2843,140.0917,140.2143,9552.0
2019-04-09 12:10:00,160.14,160.29,160.09,160.19,9912.0,140.223,140.3544,140.1793,140.2668,9912.0
2019-04-09 12:20:00,160.21,160.24,160.0,160.14,12260.0,140.2843,140.3106,140.1004,140.223,12260.0
2019-04-09 12:30:00,160.14,160.16,160.0,160.03,8245.0,140.223,140.2405,140.1004,140.1267,8245.0
2019-04-09 12:40:00,160.0,160.0,159.84,159.84,7402.0,140.1004,140.1004,139.9603,139.9603,7402.0
2019-04-09 12:50:00,159.84,159.97,159.79,159.88,7657.0,139.9603,140.0742,139.9166,139.9954,7657.0
2019-04-09 13:00:00,159.88,159.88,159.68,159.7,9588.0,139.9954,139.9954,139.8202,139.8378,9588.0
2019-04-09 13:10:00,159.75,159.84,159.71,159.79,8174.0,139.8815,139.9603,139.8465,139.9166,8174.0
2019-04-09 13:20:00,159.79,159.93,159.76,159.89,8983.0,139.9166,140.0392,139.8903,140.0041,8983.0
2019-04-09 13:30:00,159.91,159.99,159.9,159.93,7299.0,140.0216,140.0917,140.0129,140.0392,7299.0
2019-04-09 13:40:00,159.96,159.96,159.85,159.94,6413.0,140.0654,140.0654,139.9691,140.0479,6413.0
2019-04-09 13:50:00,159.93,159.94,159.74,159.74,8610.0,140.0392,140.0479,139.8728,139.8728,8610.0
2019-04-09 14:00:00,159.75,159.76,159.63,159.69,8627.0,139.8815,139.8903,139.7765,139.829,8627.0
2019-04-09 14:10:00,159.7,159.82,159.66,159.77,8637.0,139.8378,139.9428,139.8027,139.8991,8637.0
2019-04-09 14:20:00,159.8,159.85,159.74,159.78,16000.0,139.9253,139.9691,139.8728,139.9078,16000.0
2019-04-09 14:30:00,159.79,159.86,159.77,159.85,8681.0,139.9166,139.9779,139.8991,139.9691,8681.0
2019-04-09 14:40:00,159.82,159.82,159.56,159.68,10160.0,139.9428,139.9428,139.7152,139.8202,10160.0
2019-04-09 14:50:00,159.69,159.74,159.62,159.74,12299.0,139.829,139.8728,139.7677,139.8728,12299.0
2019-04-09 15:00:00,159.73,159.78,159.67,159.77,18224.0,139.864,139.9078,139.8115,139.8991,18224.0
2019-04-09 15:10:00,159.77,159.88,159.74,159.85,14292.0,139.8991,139.9954,139.8728,139.9691,14292.0
2019-04-09 15:20:00,159.85,159.86,159.71,159.79,19700.0,139.9691,139.9779,139.8465,139.9166,19700.0
2019-04-09 15:30:00,159.79,160.0,159.78,159.93,20473.0,139.9166,140.1004,139.9078,140.0392,20473.0
2019-04-09 15:40:00,159.95,159.95,159.81,159.83,27639.0,140.0567,140.0567,139.9341,139.9516,27639.0
2019-04-09 15:50:00,159.84,159.85,159.21,159.59,199848.0,139.9603,139.9691,139.4087,139.7414,199848.0
2019-04-10 09:30:00,160.13,160.21,159.76,160.11,37378.0,140.2143,140.2843,139.8903,140.1968,37378.0
2019-04-10 09:40:00,160.07,160.68,160.07,160.68,24833.0,140.1617,140.6959,140.1617,140.6959,24833.0
2019-04-10 09:50:00,160.67,160.68,160.36,160.45,12420.0,140.6871,140.6959,140.4157,140.4945,12420.0
2019-04-10 10:00:00,160.45,160.48,160.2,160.3,14881.0,140.4945,140.5207,140.2756,140.3631,14881.0
2019-04-10 10:10:00,160.3,160.33,160.09,160.19,13789.0,140.3631,140.3894,140.1793,140.2668,13789.0
2019-04-10 10:20:00,160.19,160.35,160.11,160.23,13516.0,140.2668,140.4069,140.1968,140.3018,13516.0
2019-04-10 10:30:00,160.24,160.31,160.11,160.23,12560.0,140.3106,140.3719,140.1968,140.3018,12560.0
2019-04-10 10:40:00,160.21,160.57,160.21,160.54,11510.0,140.2843,140.5996,140.2843,140.5733,11510.0
2019-04-10 10:50:00,160.58,160.68,160.53,160.55,13513.0,140.6083,140.6959,140.5645,140.582,13513.0
2019-04-10 11:00:00,160.56,160.62,160.42,160.6,21117.0,140.5908,140.6433,140.4682,140.6258,21117.0
2019-04-10 11:10:00,160.6,160.66,160.53,160.58,15752.0,140.6258,140.6784,140.5645,140.6083,15752.0
2019-04-10 11:20:00,160.58,160.62,160.44,160.54,11752.0,140.6083,140.6433,140.4857,140.5733,11752.0
2019-04-10 11:30:00,160.56,160.74,160.52,160.74,12544.0,140.5908,140.7484,140.5558,140.7484,12544.0
2019-04-10 11:40:00,160.74,160.81,160.7,160.71,10502.0,140.7484,140.8097,140.7134,140.7221,10502.0
2019-04-10 11:50:00,160.72,160.82,160.62,160.66,9255.0,140.7309,140.8185,140.6433,140.6784,9255.0
2019-04-10 12:00:00,160.67,160.72,160.54,160.59,8081.0,140.6871,140.7309,140.5733,140.6171,8081.0
2019-04-10 12:10:00,160.61,160.61,160.42,160.45,10410.0,140.6346,140.6346,140.4682,140.4945,10410.0
2019-04-10 12:20:00,160.47,160.53,160.41,160.47,8136.0,140.512,140.5645,140.4595,140.512,8136.0
2019-04-10 12:30:00,160.47,160.56,160.33,160.36,12943.0,140.512,140.5908,140.3894,140.4157,12943.0
2019-04-10 12:40:00,160.33,160.37,160.26,160.28,8802.0,140.3894,140.4244,140.3281,140.3456,8802.0
2019-04-10 12:50:00,160.29,160.36,160.28,160.3,8487.0,140.3544,140.4157,140.3456,140.3631,8487.0
2019-04-10 13:00:00,160.31,160.37,160.25,160.27,10552.0,140.3719,140.4244,140.3194,140.3369,10552.0
2019-04-10 13:10:00,160.27,160.28,160.19,160.24,15129.0,140.3369,140.3456,140.2668,140.3106,15129.0
2019-04-10 13:20:00,160.23,160.23,160.12,160.12,6003.0,140.3018,140.3018,140.2055,140.2055,6003.0
2019-04-10 13:30:00,160.11,160.16,160.07,160.1,6807.0,140.1968,140.2405,140.1617,140.188,6807.0
2019-04-10 13:40:00,160.11,160.19,160.01,160.19,8647.0,140.1968,140.2668,140.1092,140.2668,8647.0
2019-04-10 13:50:00,160.2,160.3,160.08,160.26,12219.0,140.2756,140.3631,140.1705,140.3281,12219.0
2019-04-10 14:00:00,160.28,160.3,159.93,159.96,11267.0,140.3456,140.3631,140.0392,140.0654,11267.0
2019-04-10 14:10:00,159.95,160.01,159.85,159.9,8645.0,140.0567,140.1092,139.9691,140.0129,8645.0
2019-04-10 14:20:00,159.93,159.93,159.68,159.76,14304.0,140.0392,140.0392,139.8202,139.8903,14304.0
2019-04-10 14:30:00,159.75,159.79,159.67,159.74,8609.0,139.8815,139.9166,139.8115,139.8728,8609.0
2019-04-10 14:40:00,159.76,159.95,159.74,159.94,6588.0,139.8903,140.0567,139.8728,140.0479,6588.0
2019-04-10 14:50:00,159.98,160.12,159.97,160.12,10833.0,140.0829,140.2055,140.0742,140.2055,10833.0
2019-04-10 15:00:00,160.14,160.43,160.1,160.43,10956.0,140.223,140.477,140.188,140.477,10956.0
2019-04-10 15:10:00,160.42,160.47,160.26,160.3,16080.0,140.4682,140.512,140.3281,140.3631,16080.0
2019-04-10 15:20:00,160.32,160.35,160.21,160.23,8458.0,140.3806,140.4069,140.2843,140.3018,8458.0
2019-04-10 15:30:00,160.23,160.36,160.22,160.26,12726.0,140.3018,140.4157,140.2931,140.3281,12726.0
2019-04-10 15:40:00,160.26,160.27,160.14,160.19,13272.0,140.3281,140.3369,140.223,140.2668,13272.0
2019-04-10 15:50:00,160.19,160.47,160.12,160.46,78936.0,140.2668,140.512,140.2055,140.5032,78936.0
2019-04-11 09:30:00,161.03,161.12,160.67,160.95,21568.0,141.0023,141.0811,140.6871,140.9323,21568.0
2019-04-11 09:40:00,160.96,161.12,160.83,160.94,37099.0,140.941,141.0811,140.8272,140.9235,37099.0
2019-04-11 09:50:00,160.97,161.03,160.6,160.77,20751.0,140.9498,141.0023,140.6258,140.7747,20751.0
2019-04-11 10:00:00,160.79,160.93,160.73,160.91,23707.0,140.7922,140.9148,140.7397,140.8973,23707.0
2019-04-11 10:10:00,160.93,161.04,160.77,160.86,14762.0,140.9148,141.0111,140.7747,140.8535,14762.0
2019-04-11 10:20:00,160.86,161.03,160.79,161.0,18175.0,140.8535,141.0023,140.7922,140.9761,18175.0
2019-04-11 10:30:00,161.01,161.21,160.99,161.13,18313.0,140.9848,141.16,140.9673,141.0899,18313.0
2019-04-11 10:40:00,161.14,161.58,161.14,161.52,29550.0,141.0987,141.4839,141.0987,141.4314,29550.0
2019-04-11 10:50:00,161.51,161.51,161.24,161.51,14147.0,141.4226,141.4226,141.1862,141.4226,14147.0
2019-04-11 11:00:00,161.52,161.62,161.5,161.58,10887.0,141.4314,141.519,141.4139,141.4839,10887.0
2019-04-11 11:10:00,161.56,161.57,161.43,161.56,13601.0,141.4664,141.4752,141.3526,141.4664,13601.0
2019-04-11 11:20:00,161.56,161.6,161.34,161.42,9370.0,141.4664,141.5015,141.2738,141.3438,9370.0
2019-04-11 11:30:00,161.43,161.57,161.39,161.42,9422.0,141.3526,141.4752,141.3176,141.3438,9422.0
2019-04-11 11:40:00,161.36,161.36,161.13,161.29,14628.0,141.2913,141.2913,141.0899,141.23,14628.0
2019-04-11 11:50:00,161.3,161.38,161.22,161.3,11078.0,141.2388,141.3088,141.1687,141.2388,11078.0
2019-04-11 12:00:00,161.3,161.53,161.28,161.5,13529.0,141.2388,141.4402,141.2213,141.4139,13529.0
2019-04-11 12:10:00,161.51,161.52,161.35,161.38,10200.0,141.4226,141.4314,141.2825,141.3088,10200.0
2019-04-11 12:20:00,161.42,161.49,161.38,161.43,9309.0,141.3438,141.4051,141.3088,141.3526,9309.0
2019-04-11 12:30:00,161.41,161.54,161.36,161.48,7149.0,141.3351,141.4489,141.2913,141.3964,7149.0
2019-04-11 12:40:00,161.48,161.53,161.39,161.5,6992.0,141.3964,141.4402,141.3176,141.4139,6992.0
2019-04-11 12:50:00,161.48,161.54,161.45,161.5,11291.0,141.3964,141.4489,141.3701,141.4139,11291.0
2019-04-11 13:00:00,161.48,161.52,161.4,161.42,7632.0,141.3964,141.4314,141.3263,141.3438,7632.0
2019-04-11 13:10:00,161.38,161.49,161.38,161.42,4169.0,141.3088,141.4051,141.3088,141.3438,4169.0
2019-04-11 13:20:00,161.44,161.47,161.36,161.37,6942.0,141.3614,141.3876,141.2913,141.3001,6942.0
2019-04-11 13:30:00,161.38,161.38,161.27,161.27,8441.0,141.3088,141.3088,141.2125,141.2125,8441.0
2019-04-11 13:40:00,161.27,161.3,161.2,161.26,7550.0,141.2125,141.2388,141.1512,141.2037,7550.0
2019-04-11 13:50:00,161.27,161.29,161.09,161.15,11667.0,141.2125,141.23,141.0549,141.1074,11667.0
2019-04-11 14:00:00,161.14,161.22,161.1,161.16,7650.0,141.0987,141.1687,141.0636,141.1162,7650.0
2019-04-11 14:10:00,161.14,161.18,161.08,161.1,9202.0,141.0987,141.1337,141.0461,141.0636,9202.0
2019-04-11 14:20:00,161.13,161.21,161.04,161.04,8910.0,141.0899,141.16,141.0111,141.0111,8910.0
2019-04-11 14:30:00,161.03,161.26,161.03,161.19,6490.0,141.0023,141.2037,141.0023,141.1424,6490.0
2019-04-11 14:40:00,161.2,161.35,161.2,161.28,7313.0,141.1512,141.2825,141.1512,141.2213,7313.0
2019-04-11 14:50:00,161.24,161.27,161.17,161.22,9725.0,141.1862,141.2125,141.1249,141.1687,9725.0
2019-04-11 15:00:00,161.21,161.43,161.2,161.42,7082.0,141.16,141.3526,141.1512,141.3438,7082.0
2019-04-11 15:10:00,161.42,161.42,161.32,161.33,13631.0,141.3438,141.3438,141.2563,141.265,13631.0
2019-04-11 15:20:00,161.33,161.38,161.29,161.33,12147.0,141.265,141.3088,141.23,141.265,12147.0
2019-04-11 15:30:00,161.31,161.46,161.31,161.45,20224.0,141.2475,141.3789,141.2475,141.3701,20224.0
2019-04-11 15:40:00,161.44,161.5,161.36,161.36,26667.0,141.3614,141.4139,141.2913,141.2913,26667.0
2019-04-11 15:50:00,161.36,161.76,161.33,161.69,99582.0,141.2913,141.6416,141.265,141.5803,99582.0
2019-04-12 09:30:00,162.19,162.65,161.08,161.21,35300.0,142.0181,142.4209,141.0461,141.16,35300.0
2019-04-12 09:40:00,161.12,161.45,160.94,161.39,21272.0,141.0811,141.3701,140.9235,141.3176,21272.0
2019-04-12 09:50:00,161.42,161.77,161.38,161.77,9312.0,141.3438,141.6503,141.3088,141.6503,9312.0
2019-04-12 10:00:00,161.77,161.94,161.68,161.74,12860.0,141.6503,141.7992,141.5715,141.624,12860.0
2019-04-12 10:10:00,161.75,162.07,161.74,162.02,14607.0,141.6328,141.913,141.624,141.8692,14607.0
2019-04-12 10:20:00,162.01,162.37,161.99,162.29,11242.0,141.8605,142.1757,141.8429,142.1056,11242.0
2019-04-12 10:30:00,162.31,162.42,162.26,162.34,8798.0,142.1231,142.2195,142.0794,142.1494,8798.0
2019-04-12 10:40:00,162.3,162.33,162.06,162.29,13642.0,142.1144,142.1407,141.9042,142.1056,13642.0
2019-04-12 10:50:00,162.29,162.32,162.1,162.22,9201.0,142.1056,142.1319,141.9393,142.0443,9201.0
2019-04-12 11:00:00,162.18,162.29,162.09,162.09,11396.0,142.0093,142.1056,141.9305,141.9305,11396.0
2019-04-12 11:10:00,162.11,162.26,162.05,162.26,9674.0,141.948,142.0794,141.8955,142.0794,9674.0
2019-04-12 11:20:00,162.29,162.4,162.25,162.34,5186.0,142.1056,142.202,142.0706,142.1494,5186.0
2019-04-12 11:30:00,162.39,162.44,162.33,162.33,4806.0,142.1932,142.237,142.1407,142.1407,4806.0
2019-04-12 11:40:00,162.39,162.4,162.2,162.33,6504.0,142.1932,142.202,142.0268,142.1407,6504.0
2019-04-12 11:50:00,162.33,162.41,162.29,162.31,7694.0,142.1407,142.2107,142.1056,142.1231,7694.0
2019-04-12 12:00:00,162.36,162.49,162.3,162.49,4022.0,142.1669,142.2808,142.1144,142.2808,4022.0
2019-04-12 12:10:00,162.5,162.57,162.4,162.42,10684.0,142.2895,142.3508,142.202,142.2195,10684.0
2019-04-12 12:20:00,162.4,162.42,162.29,162.31,9898.0,142.202,142.2195,142.1056,142.1231,9898.0
2019-04-12 12:30:00,162.28,162.32,162.18,162.21,6908.0,142.0969,142.1319,142.0093,142.0356,6908.0
2019-04-12 12:40:00,162.2,162.42,162.2,162.42,5747.0,142.0268,142.2195,142.0268,142.2195,5747.0
2019-04-12 12:50:00,162.45,162.5,162.41,162.48,9270.0,142.2457,142.2895,142.2107,142.272,9270.0
2019-04-12 13:00:00,162.47,162.66,162.47,162.6,10713.0,142.2632,142.4296,142.2632,142.3771,10713.0
2019-04-12 13:10:00,162.61,162.76,162.6,162.76,8860.0,142.3858,142.5172,142.3771,142.5172,8860.0
2019-04-12 13:20:00,162.74,162.74,162.62,162.63,4400.0,142.4997,142.4997,142.3946,142.4033,4400.0
2019-04-12 13:30:00,162.66,162.67,162.51,162.53,8821.0,142.4296,142.4384,142.2983,142.3158,8821.0
2019-04-12 13:40:00,162.52,162.52,162.44,162.47,5677.0,142.307,142.307,142.237,142.2632,5677.0
2019-04-12 13:50:00,162.46,162.49,162.42,162.47,4711.0,142.2545,142.2808,142.2195,142.2632,4711.0
2019-04-12 14:00:00,162.43,162.66,162.42,162.64,7195.0,142.2282,142.4296,142.2195,142.4121,7195.0
2019-04-12 14:10:00,162.66,162.75,162.61,162.72,7963.0,142.4296,142.5084,142.3858,142.4822,7963.0
2019-04-12 14:20:00,162.68,162.74,162.52,162.53,13455.0,142.4471,142.4997,142.307,142.3158,13455.0
2019-04-12 14:30:00,162.52,162.84,162.52,162.83,5577.0,142.307,142.5872,142.307,142.5785,5577.0
2019-04-12 14:40:00,162.86,162.86,162.74,162.77,10962.0,142.6047,142.6047,142.4997,142.5259,10962.0
2019-04-12 14:50:00,162.77,162.87,162.74,162.87,6422.0,142.5259,142.6135,142.4997,142.6135,6422.0
2019-04-12 15:00:00,162.87,162.92,162.82,162.92,7946.0,142.6135,142.6573,142.5697,142.6573,7946.0
2019-04-12 15:10:00,162.92,163.0,162.9,162.95,9543.0,142.6573,142.7273,142.6398,142.6835,9543.0
2019-04-12 15:20:00,162.95,163.02,162.86,162.99,16543.0,142.6835,142.7448,142.6047,142.7186,16543.0
2019-04-12 15:30:00,162.98,163.24,162.95,163.24,21876.0,142.7098,142.9375,142.6835,142.9375,21876.0
2019-04-12 15:40:00,163.22,163.23,163.09,163.11,22092.0,142.92,142.9287,142.8061,142.8236,22092.0
2019-04-12 15:50:00,163.11,163.38,163.02,163.34,121846.0,142.8236,143.0601,142.7448,143.025,121846.0
2019-04-15 09:30:00,163.03,163.56,162.61,163.51,26221.0,142.7536,143.2177,142.3858,143.1739,26221.0
2019-04-15 09:40:00,163.56,163.86,163.55,163.81,8334.0,143.2177,143.4804,143.2089,143.4366,8334.0
2019-04-15 09:50:00,163.73,163.77,163.34,163.52,17439.0,143.3665,143.4016,143.025,143.1827,17439.0
2019-04-15 10:00:00,163.51,163.53,163.04,163.13,6587.0,143.1739,143.1914,142.7624,142.8412,6587.0
2019-04-15 10:10:00,163.14,163.26,163.1,163.1,9149.0,142.8499,142.955,142.8149,142.8149,9149.0
2019-04-15 10:20:00,163.16,163.17,162.88,162.91,7927.0,142.8674,142.8762,142.6223,142.6485,7927.0
2019-04-15 10:30:00,162.88,163.24,162.88,163.16,12865.0,142.6223,142.9375,142.6223,142.8674,12865.0
2019-04-15 10:40:00,163.11,163.33,162.98,163.32,6810.0,142.8236,143.0163,142.7098,143.0075,6810.0
2019-04-15 10:50:00,163.3,163.49,163.29,163.41,9295.0,142.99,143.1564,142.9813,143.0863,9295.0
2019-04-15 11:00:00,163.48,163.48,163.27,163.43,7299.0,143.1476,143.1476,142.9637,143.1038,7299.0
2019-04-15 11:10:00,163.45,163.54,163.43,163.44,5569.0,143.1214,143.2002,143.1038,143.1126,5569.0
2019-04-15 11:20:00,163.45,163.46,163.3,163.34,6923.0,143.1214,143.1301,142.99,143.025,6923.0
2019-04-15 11:30:00,163.34,163.38,163.12,163.12,4543.0,143.025,143.0601,142.8324,142.8324,4543.0
2019-04-15 11:40:00,163.11,163.31,163.11,163.27,7033.0,142.8236,142.9988,142.8236,142.9637,7033.0
2019-04-15 11:50:00,163.3,163.44,163.3,163.43,4588.0,142.99,143.1126,142.99,143.1038,4588.0
2019-04-15 12:00:00,163.39,163.48,163.17,163.19,8601.0,143.0688,143.1476,142.8762,142.8937,8601.0
2019-04-15 12:10:00,163.13,163.23,163.13,163.16,6353.0,142.8412,142.9287,142.8412,142.8674,6353.0
2019-04-15 12:20:00,163.16,163.23,163.11,163.13,5821.0,142.8674,142.9287,142.8236,142.8412,5821.0
2019-04-15 12:30:00,163.14,163.2,163.04,163.04,6379.0,142.8499,142.9025,142.7624,142.7624,6379.0
2019-04-15 12:40:00,163.06,163.23,163.02,163.09,17885.0,142.7799,142.9287,142.7448,142.8061,17885.0
2019-04-15 12:50:00,163.12,163.19,163.1,163.17,9423.0,142.8324,142.8937,142.8149,142.8762,9423.0
2019-04-15 13:00:00,163.17,163.27,163.13,163.25,5911.0,142.8762,142.9637,142.8412,142.9462,5911.0
2019-04-15 13:10:00,163.27,163.39,163.22,163.31,8357.0,142.9637,143.0688,142.92,142.9988,8357.0
2019-04-15 13:20:00,163.3,163.3,163.19,163.28,5587.0,142.99,142.99,142.8937,142.9725,5587.0
2019-04-15 13:30:00,163.27,163.32,163.16,163.24,12766.0,142.9637,143.0075,142.8674,142.9375,12766.0
2019-04-15 13:40:00,163.25,163.43,163.25,163.43,14214.0,142.9462,143.1038,142.9462,143.1038,14214.0
2019-04-15 13:50:00,163.44,163.46,163.38,163.38,3922.0,143.1126,143.1301,143.0601,143.0601,3922.0
2019-04-15 14:00:00,163.37,163.46,163.32,163.38,10064.0,143.0513,143.1301,143.0075,143.0601,10064.0
2019-04-15 14:10:00,163.32,163.44,163.25,163.34,13295.0,143.0075,143.1126,142.9462,143.025,13295.0
2019-04-15 14:20:00,163.34,163.4,163.28,163.32,9425.0,143.025,143.0776,142.9725,143.0075,9425.0
2019-04-15 14:30:00,163.34,163.37,163.2,163.24,19532.0,143.025,143.0513,142.9025,142.9375,19532.0
2019-04-15 14:40:00,163.24,163.37,163.24,163.26,8084.0,142.9375,143.0513,142.9375,142.955,8084.0
2019-04-15 14:50:00,163.25,163.33,163.23,163.33,11206.0,142.9462,143.0163,142.9287,143.0163,11206.0
2019-04-15 15:00:00,163.37,163.57,163.31,163.55,7759.0,143.0513,143.2264,142.9988,143.2089,7759.0
2019-04-15 15:10:00,163.57,163.69,163.52,163.69,8925.0,143.2264,143.3315,143.1827,143.3315,8925.0
2019-04-15 15:20:00,163.68,163.73,163.62,163.68,8701.0,143.3228,143.3665,143.2702,143.3228,8701.0
2019-04-15 15:30:00,163.67,163.67,163.55,163.61,29435.0,143.314,143.314,143.2089,143.2615,29435.0
2019-04-15 15:40:00,163.61,163.7,163.57,163.63,26724.0,143.2615,143.3403,143.2264,143.279,26724.0
2019-04-15 15:50:00,163.63,163.78,163.6,163.68,61869.0,143.279,143.4103,143.2527,143.3228,61869.0
2019-04-16 09:30:00,164.41,164.41,163.88,164.04,30495.0,143.962,143.962,143.4979,143.638,30495.0
2019-04-16 09:40:00,164.09,164.09,163.5,163.56,16601.0,143.6818,143.6818,143.1651,143.2177,16601.0
2019-04-16 09:50:00,163.56,163.77,163.38,163.38,13127.0,143.2177,143.4016,143.0601,143.0601,13127.0
2019-04-16 10:00:00,163.44,163.57,163.17,163.28,8926.0,143.1126,143.2264,142.8762,142.9725,8926.0
2019-04-16 10:10:00,163.23,163.45,163.23,163.36,8863.0,142.9287,143.1214,142.9287,143.0426,8863.0
2019-04-16 10:20:00,163.38,163.47,163.18,163.19,7882.0,143.0601,143.1389,142.8849,142.8937,7882.0
2019-04-16 10:30:00,163.18,163.23,163.12,163.22,5627.0,142.8849,142.9287,142.8324,142.92,5627.0
2019-04-16 10:40:00,163.22,163.24,162.96,163.05,9434.0,142.92,142.9375,142.6923,142.7711,9434.0
2019-04-16 10:50:00,163.01,163.06,162.96,163.01,6159.0,142.7361,142.7799,142.6923,142.7361,6159.0
2019-04-16 11:00:00,163.04,163.2,162.94,163.16,10287.0,142.7624,142.9025,142.6748,142.8674,10287.0
2019-04-16 11:10:00,163.18,163.35,163.18,163.3,8341.0,142.8849,143.0338,142.8849,142.99,8341.0
2019-04-16 11:20:00,163.27,163.29,163.19,163.25,8560.0,142.9637,142.9813,142.8937,142.9462,8560.0
2019-04-16 11:30:00,163.23,163.23,163.05,163.18,14882.0,142.9287,142.9287,142.7711,142.8849,14882.0
2019-04-16 11:40:00,163.2,163.2,162.96,163.1,9368.0,142.9025,142.9025,142.6923,142.8149,9368.0
2019-04-16 11:50:00,163.1,163.22,163.08,163.22,9169.0,142.8149,142.92,142.7974,142.92,9169.0
2019-04-16 12:00:00,163.22,163.3,163.1,163.12,6928.0,142.92,142.99,142.8149,142.8324,6928.0
2019-04-16 12:10:00,163.13,163.22,163.06,163.07,8403.0,142.8412,142.92,142.7799,142.7886,8403.0
2019-04-16 12:20:00,163.07,163.18,163.06,163.09,5472.0,142.7886,142.8849,142.7799,142.8061,5472.0
2019-04-16 12:30:00,163.09,163.09,162.98,163.06,7381.0,142.8061,142.8061,142.7098,142.7799,7381.0
2019-04-16 12:40:00,163.07,163.1,162.95,162.99,8554.0,142.7886,142.8149,142.6835,142.7186,8554.0
2019-04-16 12:50:00,162.98,163.02,162.88,163.02,6441.0,142.7098,142.7448,142.6223,142.7448,6441.0
2019-04-16 13:00:00,163.0,163.04,162.93,162.94,8519.0,142.7273,142.7624,142.666,142.6748,8519.0
2019-04-16 13:10:00,162.94,162.94,162.48,162.49,70122.0,142.6748,142.6748,142.272,142.2808,70122.0
2019-04-16 13:20:00,162.48,162.58,162.42,162.5,31321.0,142.272,142.3596,142.2195,142.2895,31321.0
2019-04-16 13:30:00,162.48,162.8,162.47,162.66,17178.0,142.272,142.5522,142.2632,142.4296,17178.0
2019-04-16 13:40:00,162.66,162.79,162.66,162.73,7444.0,142.4296,142.5434,142.4296,142.4909,7444.0
2019-04-16 13:50:00,162.71,162.76,162.6,162.63,10721.0,142.4734,142.5172,142.3771,142.4033,10721.0
2019-04-16 14:00:00,162.69,162.69,162.5,162.5,7611.0,142.4559,142.4559,142.2895,142.2895,7611.0
2019-04-16 14:10:00,162.52,162.58,162.46,162.48,11128.0,142.307,142.3596,142.2545,142.272,11128.0
2019-04-16 14:20:00,162.48,162.54,162.42,162.42,10127.0,142.272,142.3245,142.2195,142.2195,10127.0
2019-04-16 14:30:00,162.45,162.55,162.41,162.54,8535.0,142.2457,142.3333,142.2107,142.3245,8535.0
2019-04-16 14:40:00,162.55,162.57,162.34,162.37,17291.0,142.3333,142.3508,142.1494,142.1757,17291.0
2019-04-16 14:50:00,162.34,162.47,162.33,162.4,7740.0,142.1494,142.2632,142.1407,142.202,7740.0
2019-04-16 15:00:00,162.39,162.47,162.35,162.35,12605.0,142.1932,142.2632,142.1582,142.1582,12605.0
2019-04-16 15:10:00,162.36,162.4,162.24,162.27,11214.0,142.1669,142.202,142.0619,142.0881,11214.0
2019-04-16 15:20:00,162.29,162.3,162.04,162.05,16616.0,142.1056,142.1144,141.8867,141.8955,16616.0
2019-04-16 15:30:00,162.05,162.05,161.53,161.82,32826.0,141.8955,141.8955,141.4402,141.6941,32826.0
2019-04-16 15:40:00,161.82,162.04,161.72,162.02,35774.0,141.6941,141.8867,141.6065,141.8692,35774.0
2019-04-16 15:50:00,161.99,162.25,161.96,162.15,76473.0,141.8429,142.0706,141.8167,141.983,76473.0
2019-04-17 09:30:00,162.53,162.74,161.55,162.09,39922.0,142.3158,142.4997,141.4577,141.9305,39922.0
2019-04-17 09:40:00,162.12,162.24,161.93,162.23,12997.0,141.9568,142.0619,141.7904,142.0531,12997.0
2019-04-17 09:50:00,162.35,162.37,162.02,162.14,20585.0,142.1582,142.1757,141.8692,141.9743,20585.0
2019-04-17 10:00:00,162.15,162.22,161.97,162.19,49597.0,141.983,142.0443,141.8254,142.0181,49597.0
2019-04-17 10:10:00,162.2,162.56,162.2,162.56,11783.0,142.0268,142.3421,142.0268,142.3421,11783.0
2019-04-17 10:20:00,162.56,162.81,162.53,162.68,7728.0,142.3421,142.561,142.3158,142.4471,7728.0
2019-04-17 10:30:00,162.66,162.74,162.51,162.54,10504.0,142.4296,142.4997,142.2983,142.3245,10504.0
2019-04-17 10:40:00,162.52,162.6,162.41,162.55,10996.0,142.307,142.3771,142.2107,142.3333,10996.0
2019-04-17 10:50:00,162.59,162.59,162.33,162.33,7597.0,142.3683,142.3683,142.1407,142.1407,7597.0
2019-04-17 11:00:00,162.34,162.6,162.28,162.32,13631.0,142.1494,142.3771,142.0969,142.1319,13631.0
2019-04-17 11:10:00,162.3,162.48,162.28,162.46,11984.0,142.1144,142.272,142.0969,142.2545,11984.0
2019-04-17 11:20:00,162.43,162.54,162.4,162.5,22129.0,142.2282,142.3245,142.202,142.2895,22129.0
2019-04-17 11:30:00,162.48,162.54,162.25,162.29,11371.0,142.272,142.3245,142.0706,142.1056,11371.0
2019-04-17 11:40:00,162.31,162.55,162.23,162.51,8751.0,142.1231,142.3333,142.0531,142.2983,8751.0
2019-04-17 11:50:00,162.54,162.56,162.33,162.33,8369.0,142.3245,142.3421,142.1407,142.1407,8369.0
2019-04-17 12:00:00,162.33,162.38,162.07,162.09,8350.0,142.1407,142.1844,141.913,141.9305,8350.0
2019-04-17 12:10:00,162.11,162.26,162.07,162.17,14208.0,141.948,142.0794,141.913,142.0006,14208.0
2019-04-17 12:20:00,162.17,162.45,162.13,162.41,8278.0,142.0006,142.2457,141.9655,142.2107,8278.0
2019-04-17 12:30:00,162.43,162.61,162.41,162.43,10383.0,142.2282,142.3858,142.2107,142.2282,10383.0
2019-04-17 12:40:00,162.43,162.48,162.34,162.45,9792.0,142.2282,142.272,142.1494,142.2457,9792.0
2019-04-17 12:50:00,162.42,162.68,162.42,162.59,7173.0,142.2195,142.4471,142.2195,142.3683,7173.0
2019-04-17 13:00:00,162.61,162.74,162.57,162.66,11896.0,142.3858,142.4997,142.3508,142.4296,11896.0
2019-04-17 13:10:00,162.64,162.71,162.6,162.65,8078.0,142.4121,142.4734,142.3771,142.4209,8078.0
2019-04-17 13:20:00,162.67,162.69,162.45,162.45,9369.0,142.4384,142.4559,142.2457,142.2457,9369.0
2019-04-17 13:30:00,162.48,162.56,162.43,162.56,9750.0,142.272,142.3421,142.2282,142.3421,9750.0
2019-04-17 13:40:00,162.56,162.7,162.5,162.65,7789.0,142.3421,142.4646,142.2895,142.4209,7789.0
2019-04-17 13:50:00,162.67,162.67,162.54,162.54,6429.0,142.4384,142.4384,142.3245,142.3245,6429.0
2019-04-17 14:00:00,162.54,162.63,162.45,162.52,10522.0,142.3245,142.4033,142.2457,142.307,10522.0
2019-04-17 14:10:00,162.49,162.58,162.39,162.57,9117.0,142.2808,142.3596,142.1932,142.3508,9117.0
2019-04-17 14:20:00,162.56,162.59,162.47,162.5,21230.0,142.3421,142.3683,142.2632,142.2895,21230.0
2019-04-17 14:30:00,162.56,162.68,162.52,162.52,10918.0,142.3421,142.4471,142.307,142.307,10918.0
2019-04-17 14:40:00,162.54,162.54,162.39,162.49,15723.0,142.3245,142.3245,142.1932,142.2808,15723.0
2019-04-17 14:50:00,162.51,162.76,162.51,162.73,11585.0,142.2983,142.5172,142.2983,142.4909,11585.0
2019-04-17 15:00:00,162.72,162.85,162.72,162.78,12634.0,142.4822,142.596,142.4822,142.5347,12634.0
2019-04-17 15:10:00,162.77,162.85,162.66,162.67,18735.0,142.5259,142.596,142.4296,142.4384,18735.0
2019-04-17 15:20:00,162.65,162.88,162.65,162.83,19379.0,142.4209,142.6223,142.4209,142.5785,19379.0
2019-04-17 15:30:00,162.84,162.9,162.74,162.83,31206.0,142.5872,142.6398,142.4997,142.5785,31206.0
2019-04-17 15:40:00,162.82,162.91,162.71,162.83,51026.0,142.5697,142.6485,142.4734,142.5785,51026.0
2019-04-17 15:50:00,162.81,162.97,162.62,162.85,130889.0,142.561,142.7011,142.3946,142.596,130889.0
2019-04-18 09:30:00,163.38,163.73,162.49,162.49,188066.0,143.0601,143.3665,142.2808,142.2808,188066.0
2019-04-18 09:40:00,162.61,162.79,162.44,162.64,16023.0,142.3858,142.5434,142.237,142.4121,16023.0
2019-04-18 09:50:00,162.64,162.64,162.43,162.46,20739.0,142.4121,142.4121,142.2282,142.2545,20739.0
2019-04-18 10:00:00,162.46,162.78,162.18,162.65,25107.0,142.2545,142.5347,142.0093,142.4209,25107.0
2019-04-18 10:10:00,162.6,162.9,162.57,162.69,13432.0,142.3771,142.6398,142.3508,142.4559,13432.0
2019-04-18 10:20:00,162.66,162.66,162.44,162.49,37285.0,142.4296,142.4296,142.237,142.2808,37285.0
2019-04-18 10:30:00,162.47,162.65,162.44,162.48,14470.0,142.2632,142.4209,142.237,142.272,14470.0
2019-04-18 10:40:00,162.43,162.54,162.24,162.54,11233.0,142.2282,142.3245,142.0619,142.3245,11233.0
2019-04-18 10:50:00,162.54,162.73,162.46,162.68,9795.0,142.3245,142.4909,142.2545,142.4471,9795.0
2019-04-18 11:00:00,162.68,162.7,162.45,162.63,13903.0,142.4471,142.4646,142.2457,142.4033,13903.0
2019-04-18 11:10:00,162.63,162.78,162.55,162.7,8593.0,142.4033,142.5347,142.3333,142.4646,8593.0
2019-04-18 11:20:00,162.73,162.75,162.54,162.56,5354.0,142.4909,142.5084,142.3245,142.3421,5354.0
2019-04-18 11:30:00,162.59,162.75,162.56,162.73,5224.0,142.3683,142.5084,142.3421,142.4909,5224.0
2019-04-18 11:40:00,162.7,162.81,162.6,162.63,8604.0,142.4646,142.561,142.3771,142.4033,8604.0
2019-04-18 11:50:00,162.61,162.65,162.52,162.54,6820.0,142.3858,142.4209,142.307,142.3245,6820.0
2019-04-18 12:00:00,162.6,162.68,162.56,162.66,7515.0,142.3771,142.4471,142.3421,142.4296,7515.0
2019-04-18 12:10:00,162.66,162.66,162.43,162.56,9530.0,142.4296,142.4296,142.2282,142.3421,9530.0
2019-04-18 12:20:00,162.58,162.65,162.47,162.64,9634.0,142.3596,142.4209,142.2632,142.4121,9634.0
2019-04-18 12:30:00,162.63,162.78,162.59,162.65,3918.0,142.4033,142.5347,142.3683,142.4209,3918.0
2019-04-18 12:40:00,162.64,162.67,162.51,162.55,5013.0,142.4121,142.4384,142.2983,142.3333,5013.0
2019-04-18 12:50:00,162.52,162.58,162.46,162.46,9149.0,142.307,142.3596,142.2545,142.2545,9149.0
2019-04-18 13:00:00,162.49,162.49,162.39,162.49,7811.0,142.2808,142.2808,142.1932,142.2808,7811.0
2019-04-18 13:10:00,162.47,162.48,162.32,162.37,5911.0,142.2632,142.272,142.1319,142.1757,5911.0
2019-04-18 13:20:00,162.39,162.4,162.27,162.28,6480.0,142.1932,142.202,142.0881,142.0969,6480.0
2019-04-18 13:30:00,162.28,162.43,162.27,162.3,6749.0,142.0969,142.2282,142.0881,142.1144,6749.0
2019-04-18 13:40:00,162.28,162.34,162.19,162.34,8122.0,142.0969,142.1494,142.0181,142.1494,8122.0
2019-04-18 13:50:00,162.34,162.34,162.29,162.31,3767.0,142.1494,142.1494,142.1056,142.1231,3767.0
2019-04-18 14:00:00,162.28,162.38,162.27,162.37,6736.0,142.0969,142.1844,142.0881,142.1757,6736.0
2019-04-18 14:10:00,162.38,162.49,162.38,162.46,2605.0,142.1844,142.2808,142.1844,142.2545,2605.0
2019-04-18 14:20:00,162.48,162.57,162.46,162.55,4788.0,142.272,142.3508,142.2545,142.3333,4788.0
2019-04-18 14:30:00,162.47,162.59,162.46,162.52,5334.0,142.2632,142.3683,142.2545,142.307,5334.0
2019-04-18 14:40:00,162.53,162.78,162.51,162.77,10633.0,142.3158,142.5347,142.2983,142.5259,10633.0
2019-04-18 14:50:00,162.76,162.89,162.76,162.79,7867.0,142.5172,142.631,142.5172,142.5434,7867.0
2019-04-18 15:00:00,162.8,162.86,162.74,162.74,12283.0,142.5522,142.6047,142.4997,142.4997,12283.0
2019-04-18 15:10:00,162.75,162.79,162.68,162.74,5306.0,142.5084,142.5434,142.4471,142.4997,5306.0
2019-04-18 15:20:00,162.73,162.78,162.69,162.7,7346.0,142.4909,142.5347,142.4559,142.4646,7346.0
2019-04-18 15:30:00,162.66,162.7,162.59,162.61,23362.0,142.4296,142.4646,142.3683,142.3858,23362.0
2019-04-18 15:40:00,162.6,162.75,162.56,162.63,19338.0,142.3771,142.5084,142.3421,142.4033,19338.0
2019-04-18 15:50:00,162.61,162.73,162.08,162.45,168034.0,142.3858,142.4909,141.9218,142.2457,168034.0
2019-04-22 09:30:00,161.65,161.81,161.43,161.69,13457.0,141.5452,141.6853,141.3526,141.5803,13457.0
2019-04-22 09:40:00,161.7,162.17,161.7,162.1,3700.0,141.589,142.0006,141.589,141.9393,3700.0
2019-04-22 09:50:00,162.1,162.1,161.9,161.97,4909.0,141.9393,141.9393,141.7641,141.8254,4909.0
2019-04-22 10:00:00,161.9,162.41,161.9,162.17,4963.0,141.7641,142.2107,141.7641,142.0006,4963.0
2019-04-22 10:10:00,162.19,162.32,162.03,162.18,9062.0,142.0181,142.1319,141.878,142.0093,9062.0
2019-04-22 10:20:00,162.14,162.16,161.95,162.09,4222.0,141.9743,141.9918,141.8079,141.9305,4222.0
2019-04-22 10:30:00,162.09,162.22,162.04,162.06,2932.0,141.9305,142.0443,141.8867,141.9042,2932.0
2019-04-22 10:40:00,162.01,162.1,161.86,162.08,7365.0,141.8605,141.9393,141.7291,141.9218,7365.0
2019-04-22 10:50:00,162.13,162.21,161.93,162.04,6585.0,141.9655,142.0356,141.7904,141.8867,6585.0
2019-04-22 11:00:00,162.01,162.07,161.82,161.87,7663.0,141.8605,141.913,141.6941,141.7379,7663.0
2019-04-22 11:10:00,161.86,162.06,161.86,162.0,4522.0,141.7291,141.9042,141.7291,141.8517,4522.0
2019-04-22 11:20:00,162.03,162.1,161.9,161.93,9892.0,141.878,141.9393,141.7641,141.7904,9892.0
2019-04-22 11:30:00,161.93,162.01,161.82,161.83,6984.0,141.7904,141.8605,141.6941,141.7028,6984.0
2019-04-22 11:40:00,161.84,161.88,161.79,161.82,4537.0,141.7116,141.7466,141.6678,141.6941,4537.0
2019-04-22 11:50:00,161.84,161.87,161.76,161.87,4888.0,141.7116,141.7379,141.6416,141.7379,4888.0
2019-04-22 12:00:00,161.84,161.94,161.78,161.83,4911.0,141.7116,141.7992,141.6591,141.7028,4911.0
2019-04-22 12:10:00,161.85,161.91,161.75,161.76,4124.0,141.7204,141.7729,141.6328,141.6416,4124.0
2019-04-22 12:20:00,161.75,161.78,161.6,161.72,4949.0,141.6328,141.6591,141.5015,141.6065,4949.0
2019-04-22 12:30:00,161.77,161.78,161.69,161.7,2405.0,141.6503,141.6591,141.5803,141.589,2405.0
2019-04-22 12:40:00,161.71,161.74,161.67,161.69,5282.0,141.5978,141.624,141.5627,141.5803,5282.0
2019-04-22 12:50:00,161.67,161.69,161.62,161.63,2188.0,141.5627,141.5803,141.519,141.5277,2188.0
2019-04-22 13:00:00,161.64,161.66,161.49,161.5,8110.0,141.5365,141.554,141.4051,141.4139,8110.0
2019-04-22 13:10:00,161.5,161.56,161.42,161.44,7323.0,141.4139,141.4664,141.3438,141.3614,7323.0
2019-04-22 13:20:00,161.46,161.66,161.46,161.59,7753.0,141.3789,141.554,141.3789,141.4927,7753.0
2019-04-22 13:30:00,161.58,161.73,161.58,161.69,3685.0,141.4839,141.6153,141.4839,141.5803,3685.0
2019-04-22 13:40:00,161.69,161.7,161.52,161.56,3643.0,141.5803,141.589,141.4314,141.4664,3643.0
2019-04-22 13:50:00,161.56,161.61,161.52,161.55,11610.0,141.4664,141.5102,141.4314,141.4577,11610.0
2019-04-22 14:00:00,161.57,161.6,161.42,161.43,7556.0,141.4752,141.5015,141.3438,141.3526,7556.0
2019-04-22 14:10:00,161.37,161.41,161.34,161.35,3211.0,141.3001,141.3351,141.2738,141.2825,3211.0
2019-04-22 14:20:00,161.36,161.54,161.35,161.49,6808.0,141.2913,141.4489,141.2825,141.4051,6808.0
2019-04-22 14:30:00,161.49,161.69,161.45,161.68,14961.0,141.4051,141.5803,141.3701,141.5715,14961.0
2019-04-22 14:40:00,161.69,161.72,161.63,161.66,5535.0,141.5803,141.6065,141.5277,141.554,5535.0
2019-04-22 14:50:00,161.72,161.75,161.65,161.65,6000.0,141.6065,141.6328,141.5452,141.5452,6000.0
2019-04-22 15:00:00,161.67,161.68,161.57,161.57,8001.0,141.5627,141.5715,141.4752,141.4752,8001.0
2019-04-22 15:10:00,161.6,161.65,161.5,161.61,8625.0,141.5015,141.5452,141.4139,141.5102,8625.0
2019-04-22 15:20:00,161.6,161.61,161.47,161.47,7090.0,141.5015,141.5102,141.3876,141.3876,7090.0
2019-04-22 15:30:00,161.5,161.67,161.47,161.64,16570.0,141.4139,141.5627,141.3876,141.5365,16570.0
2019-04-22 15:40:00,161.63,161.71,161.62,161.65,22980.0,141.5277,141.5978,141.519,141.5452,22980.0
2019-04-22 15:50:00,161.67,162.08,161.66,161.95,73463.0,141.5627,141.9218,141.554,141.8079,73463.0
2019-04-23 09:30:00,162.01,162.41,161.81,162.22,27028.0,141.8605,142.2107,141.6853,142.0443,27028.0
2019-04-23 09:40:00,162.23,163.2,162.2,163.1,45830.0,142.0531,142.9025,142.0268,142.8149,45830.0
2019-04-23 09:50:00,163.18,163.45,163.14,163.36,20001.0,142.8849,143.1214,142.8499,143.0426,20001.0
2019-04-23 10:00:00,163.36,163.87,163.36,163.64,9733.0,143.0426,143.4891,143.0426,143.2877,9733.0
2019-04-23 10:10:00,163.6,163.85,163.6,163.65,11233.0,143.2527,143.4716,143.2527,143.2965,11233.0
2019-04-23 10:20:00,163.66,163.85,163.66,163.84,5895.0,143.3052,143.4716,143.3052,143.4629,5895.0
2019-04-23 10:30:00,163.8,163.8,163.38,163.42,10213.0,143.4278,143.4278,143.0601,143.0951,10213.0
2019-04-23 10:40:00,163.36,163.63,163.35,163.38,8046.0,143.0426,143.279,143.0338,143.0601,8046.0
2019-04-23 10:50:00,163.35,163.47,163.22,163.45,11926.0,143.0338,143.1389,142.92,143.1214,11926.0
2019-04-23 11:00:00,163.46,163.49,163.28,163.34,11169.0,143.1301,143.1564,142.9725,143.025,11169.0
2019-04-23 11:10:00,163.36,163.72,163.36,163.69,16153.0,143.0426,143.3578,143.0426,143.3315,16153.0
2019-04-23 11:20:00,163.69,164.09,163.68,164.09,16145.0,143.3315,143.6818,143.3228,143.6818,16145.0
2019-04-23 11:30:00,164.1,164.39,164.09,164.32,18219.0,143.6905,143.9445,143.6818,143.8832,18219.0
2019-04-23 11:40:00,164.29,164.45,164.23,164.33,20988.0,143.8569,143.997,143.8044,143.8919,20988.0
2019-04-23 11:50:00,164.33,164.47,164.15,164.29,16907.0,143.8919,144.0145,143.7343,143.8569,16907.0
2019-04-23 12:00:00,164.29,164.6,164.28,164.6,16195.0,143.8569,144.1283,143.8481,144.1283,16195.0
2019-04-23 12:10:00,164.55,164.58,164.44,164.46,19192.0,144.0846,144.1108,143.9882,144.0057,19192.0
2019-04-23 12:20:00,164.48,164.49,164.26,164.38,19874.0,144.0233,144.032,143.8306,143.9357,19874.0
2019-04-23 12:30:00,164.4,164.5,164.36,164.43,12325.0,143.9532,144.0408,143.9182,143.9795,12325.0
2019-04-23 12:40:00,164.43,164.51,164.33,164.51,9180.0,143.9795,144.0495,143.8919,144.0495,9180.0
2019-04-23 12:50:00,164.48,164.51,164.35,164.43,12755.0,144.0233,144.0495,143.9094,143.9795,12755.0
2019-04-23 13:00:00,164.43,164.46,164.37,164.46,9320.0,143.9795,144.0057,143.9269,144.0057,9320.0
2019-04-23 13:10:00,164.48,164.62,164.48,164.61,10846.0,144.0233,144.1458,144.0233,144.1371,10846.0
2019-04-23 13:20:00,164.61,164.63,164.43,164.49,15366.0,144.1371,144.1546,143.9795,144.032,15366.0
2019-04-23 13:30:00,164.48,164.62,164.43,164.57,19656.0,144.0233,144.1458,143.9795,144.1021,19656.0
2019-04-23 13:40:00,164.57,164.64,164.53,164.64,11914.0,144.1021,144.1634,144.067,144.1634,11914.0
2019-04-23 13:50:00,164.63,164.75,164.63,164.73,11131.0,144.1546,144.2597,144.1546,144.2422,11131.0
2019-04-23 14:00:00,164.72,164.72,164.56,164.63,12482.0,144.2334,144.2334,144.0933,144.1546,12482.0
2019-04-23 14:10:00,164.64,164.78,164.62,164.78,12531.0,144.1634,144.2859,144.1458,144.2859,12531.0
2019-04-23 14:20:00,164.78,164.8,164.66,164.79,10109.0,144.2859,144.3035,144.1809,144.2947,10109.0
2019-04-23 14:30:00,164.79,164.91,164.76,164.89,15302.0,144.2947,144.3998,144.2684,144.3823,15302.0
2019-04-23 14:40:00,164.89,164.97,164.88,164.92,18278.0,144.3823,144.4523,144.3735,144.4085,18278.0
2019-04-23 14:50:00,164.92,165.05,164.9,164.9,52459.0,144.4085,144.5224,144.391,144.391,52459.0
2019-04-23 15:00:00,164.91,165.0,164.82,165.0,22571.0,144.3998,144.4786,144.321,144.4786,22571.0
2019-04-23 15:10:00,165.0,165.01,164.89,164.99,16728.0,144.4786,144.4873,144.3823,144.4698,16728.0
2019-04-23 15:20:00,164.99,165.0,164.85,164.92,14697.0,144.4698,144.4786,144.3472,144.4085,14697.0
2019-04-23 15:30:00,164.92,164.96,164.83,164.9,17596.0,144.4085,144.4436,144.3297,144.391,17596.0
2019-04-23 15:40:00,164.9,164.93,164.8,164.9,27426.0,144.391,144.4173,144.3035,144.391,27426.0
2019-04-23 15:50:00,164.89,165.13,164.88,165.01,80913.0,144.3823,144.5924,144.3735,144.4873,80913.0
2019-04-24 09:30:00,165.24,165.5,164.56,164.97,31622.0,144.6887,144.9164,144.0933,144.4523,31622.0
2019-04-24 09:40:00,164.97,164.98,164.05,164.39,56245.0,144.4523,144.4611,143.6467,143.9445,56245.0
2019-04-24 09:50:00,164.39,164.57,164.2,164.26,45891.0,143.9445,144.1021,143.7781,143.8306,45891.0
2019-04-24 10:00:00,164.26,164.53,164.16,164.21,35098.0,143.8306,144.067,143.7431,143.7868,35098.0
2019-04-24 10:10:00,164.23,164.37,164.12,164.14,19989.0,143.8044,143.9269,143.708,143.7255,19989.0
2019-04-24 10:20:00,164.15,164.28,164.11,164.19,17871.0,143.7343,143.8481,143.6993,143.7693,17871.0
2019-04-24 10:30:00,164.19,164.41,164.14,164.4,43006.0,143.7693,143.962,143.7255,143.9532,43006.0
2019-04-24 10:40:00,164.39,164.61,164.32,164.32,26708.0,143.9445,144.1371,143.8832,143.8832,26708.0
2019-04-24 10:50:00,164.32,164.39,164.11,164.39,20566.0,143.8832,143.9445,143.6993,143.9445,20566.0
2019-04-24 11:00:00,164.36,164.47,164.14,164.2,17408.0,143.9182,144.0145,143.7255,143.7781,17408.0
2019-04-24 11:10:00,164.21,164.51,164.21,164.51,9703.0,143.7868,144.0495,143.7868,144.0495,9703.0
2019-04-24 11:20:00,164.52,164.7,164.5,164.58,9746.0,144.0583,144.2159,144.0408,144.1108,9746.0
2019-04-24 11:30:00,164.58,164.61,164.4,164.54,16312.0,144.1108,144.1371,143.9532,144.0758,16312.0
2019-04-24 11:40:00,164.55,164.65,164.33,164.42,9830.0,144.0846,144.1721,143.8919,143.9707,9830.0
2019-04-24 11:50:00,164.43,164.52,164.34,164.47,12102.0,143.9795,144.0583,143.9007,144.0145,12102.0
2019-04-24 12:00:00,164.5,164.54,164.33,164.45,20138.0,144.0408,144.0758,143.8919,143.997,20138.0
2019-04-24 12:10:00,164.47,164.54,164.16,164.21,60169.0,144.0145,144.0758,143.7431,143.7868,60169.0
2019-04-24 12:20:00,164.2,164.23,164.1,164.1,13708.0,143.7781,143.8044,143.6905,143.6905,13708.0
2019-04-24 12:30:00,164.09,164.25,164.07,164.24,13705.0,143.6818,143.8219,143.6643,143.8131,13705.0
2019-04-24 12:40:00,164.27,164.4,164.21,164.39,8103.0,143.8394,143.9532,143.7868,143.9445,8103.0
2019-04-24 12:50:00,164.4,164.4,164.19,164.2,8547.0,143.9532,143.9532,143.7693,143.7781,8547.0
2019-04-24 13:00:00,164.19,164.19,163.93,163.99,19416.0,143.7693,143.7693,143.5417,143.5942,19416.0
2019-04-24 13:10:00,163.98,164.14,163.91,164.13,12529.0,143.5854,143.7255,143.5242,143.7168,12529.0
2019-04-24 13:20:00,164.11,164.2,164.05,164.2,11447.0,143.6993,143.7781,143.6467,143.7781,11447.0
2019-04-24 13:30:00,164.21,164.33,164.21,164.28,9132.0,143.7868,143.8919,143.7868,143.8481,9132.0
2019-04-24 13:40:00,164.27,164.32,164.18,164.27,14183.0,143.8394,143.8832,143.7606,143.8394,14183.0
2019-04-24 13:50:00,164.28,164.31,164.17,164.19,16121.0,143.8481,143.8744,143.7518,143.7693,16121.0
2019-04-24 14:00:00,164.14,164.23,164.06,164.07,8325.0,143.7255,143.8044,143.6555,143.6643,8325.0
2019-04-24 14:10:00,164.07,164.2,164.06,164.06,16385.0,143.6643,143.7781,143.6555,143.6555,16385.0
2019-04-24 14:20:00,164.06,164.22,164.02,164.2,15626.0,143.6555,143.7956,143.6205,143.7781,15626.0
2019-04-24 14:30:00,164.2,164.21,164.14,164.14,19970.0,143.7781,143.7868,143.7255,143.7255,19970.0
2019-04-24 14:40:00,164.14,164.27,164.14,164.25,38935.0,143.7255,143.8394,143.7255,143.8219,38935.0
2019-04-24 14:50:00,164.27,164.34,164.09,164.11,28613.0,143.8394,143.9007,143.6818,143.6993,28613.0
2019-04-24 15:00:00,164.1,164.13,164.02,164.11,29390.0,143.6905,143.7168,143.6205,143.6993,29390.0
2019-04-24 15:10:00,164.11,164.15,163.98,164.14,32088.0,143.6993,143.7343,143.5854,143.7255,32088.0
2019-04-24 15:20:00,164.15,164.19,163.94,163.95,20644.0,143.7343,143.7693,143.5504,143.5592,20644.0
2019-04-24 15:30:00,163.96,164.06,163.95,163.95,26683.0,143.5679,143.6555,143.5592,143.5592,26683.0
2019-04-24 15:40:00,163.95,164.06,163.91,163.94,39415.0,143.5592,143.6555,143.5242,143.5504,39415.0
2019-04-24 15:50:00,163.94,163.94,163.48,163.5,131356.0,143.5504,143.5504,143.1476,143.1651,131356.0
2019-04-25 09:30:00,162.68,162.88,161.49,161.81,63136.0,142.4471,142.6223,141.4051,141.6853,63136.0
2019-04-25 09:40:00,161.78,162.17,161.64,162.06,28956.0,141.6591,142.0006,141.5365,141.9042,28956.0
2019-04-25 09:50:00,162.11,162.44,162.04,162.44,27872.0,141.948,142.237,141.8867,142.237,27872.0
2019-04-25 10:00:00,162.39,162.79,162.38,162.52,12190.0,142.1932,142.5434,142.1844,142.307,12190.0
2019-04-25 10:10:00,162.5,162.61,162.06,162.24,16545.0,142.2895,142.3858,141.9042,142.0619,16545.0
2019-04-25 10:20:00,162.27,162.29,161.79,162.05,46984.0,142.0881,142.1056,141.6678,141.8955,46984.0
2019-04-25 10:30:00,162.03,162.47,161.85,162.44,16886.0,141.878,142.2632,141.7204,142.237,16886.0
2019-04-25 10:40:00,162.54,163.07,162.5,163.05,18048.0,142.3245,142.7886,142.2895,142.7711,18048.0
2019-04-25 10:50:00,163.04,163.16,162.88,163.07,17152.0,142.7624,142.8674,142.6223,142.7886,17152.0
2019-04-25 11:00:00,163.09,163.22,162.75,162.76,12446.0,142.8061,142.92,142.5084,142.5172,12446.0
2019-04-25 11:10:00,162.75,162.76,162.46,162.55,15231.0,142.5084,142.5172,142.2545,142.3333,15231.0
2019-04-25 11:20:00,162.53,162.98,162.51,162.92,13270.0,142.3158,142.7098,142.2983,142.6573,13270.0
2019-04-25 11:30:00,162.92,163.32,162.91,163.11,19876.0,142.6573,143.0075,142.6485,142.8236,19876.0
2019-04-25 11:40:00,163.1,163.16,162.97,163.07,25283.0,142.8149,142.8674,142.7011,142.7886,25283.0
2019-04-25 11:50:00,163.05,163.12,162.99,163.0,16282.0,142.7711,142.8324,142.7186,142.7273,16282.0
2019-04-25 12:00:00,163.0,163.13,162.77,162.95,47460.0,142.7273,142.8412,142.5259,142.6835,47460.0
2019-04-25 12:10:00,162.96,163.23,162.92,163.23,11288.0,142.6923,142.9287,142.6573,142.9287,11288.0
2019-04-25 12:20:00,163.23,163.26,163.08,163.09,15686.0,142.9287,142.955,142.7974,142.8061,15686.0
2019-04-25 12:30:00,163.06,163.15,162.92,163.06,9556.0,142.7799,142.8587,142.6573,142.7799,9556.0
2019-04-25 12:40:00,163.06,163.12,162.97,163.12,6669.0,142.7799,142.8324,142.7011,142.8324,6669.0
2019-04-25 12:50:00,163.13,163.15,162.87,162.95,10164.0,142.8412,142.8587,142.6135,142.6835,10164.0
2019-04-25 13:00:00,162.96,163.11,162.94,163.01,7134.0,142.6923,142.8236,142.6748,142.7361,7134.0
2019-04-25 13:10:00,162.98,163.14,162.98,163.1,8377.0,142.7098,142.8499,142.7098,142.8149,8377.0
2019-04-25 13:20:00,163.08,163.21,163.05,163.21,7206.0,142.7974,142.9112,142.7711,142.9112,7206.0
2019-04-25 13:30:00,163.2,163.21,163.06,163.12,9755.0,142.9025,142.9112,142.7799,142.8324,9755.0
2019-04-25 13:40:00,163.12,163.21,163.02,163.19,13517.0,142.8324,142.9112,142.7448,142.8937,13517.0
2019-04-25 13:50:00,163.19,163.28,163.08,163.21,7257.0,142.8937,142.9725,142.7974,142.9112,7257.0
2019-04-25 14:00:00,163.21,163.41,163.21,163.28,9992.0,142.9112,143.0863,142.9112,142.9725,9992.0
2019-04-25 14:10:00,163.29,163.45,163.28,163.41,9663.0,142.9813,143.1214,142.9725,143.0863,9663.0
2019-04-25 14:20:00,163.42,163.46,163.38,163.45,14284.0,143.0951,143.1301,143.0601,143.1214,14284.0
2019-04-25 14:30:00,163.46,163.66,163.42,163.64,10324.0,143.1301,143.3052,143.0951,143.2877,10324.0
2019-04-25 14:40:00,163.67,163.82,163.65,163.7,14391.0,143.314,143.4453,143.2965,143.3403,14391.0
2019-04-25 14:50:00,163.71,163.77,163.67,163.68,9784.0,143.349,143.4016,143.314,143.3228,9784.0
2019-04-25 15:00:00,163.66,163.75,163.66,163.66,11305.0,143.3052,143.3841,143.3052,143.3052,11305.0
2019-04-25 15:10:00,163.67,163.78,163.62,163.77,16501.0,143.314,143.4103,143.2702,143.4016,16501.0
2019-04-25 15:20:00,163.79,163.82,163.69,163.7,16123.0,143.4191,143.4453,143.3315,143.3403,16123.0
2019-04-25 15:30:00,163.71,163.8,163.7,163.79,26881.0,143.349,143.4278,143.3403,143.4191,26881.0
2019-04-25 15:40:00,163.79,164.05,163.79,164.02,59656.0,143.4191,143.6467,143.4191,143.6205,59656.0
2019-04-25 15:50:00,164.01,164.17,163.83,163.86,111966.0,143.6117,143.7518,143.4541,143.4804,111966.0
2019-04-26 09:30:00,164.43,164.43,163.05,163.27,33062.0,143.9795,143.9795,142.7711,142.9637,33062.0
2019-04-26 09:40:00,163.45,163.85,163.38,163.49,21605.0,143.1214,143.4716,143.0601,143.1564,21605.0
2019-04-26 09:50:00,163.53,163.54,162.72,162.97,14201.0,143.1914,143.2002,142.4822,142.7011,14201.0
2019-04-26 10:00:00,163.12,163.21,162.69,163.07,9198.0,142.8324,142.9112,142.4559,142.7886,9198.0
2019-04-26 10:10:00,163.15,163.35,163.02,163.27,8066.0,142.8587,143.0338,142.7448,142.9637,8066.0
2019-04-26 10:20:00,163.19,163.32,163.14,163.32,10066.0,142.8937,143.0075,142.8499,143.0075,10066.0
2019-04-26 10:30:00,163.28,163.48,163.19,163.46,7668.0,142.9725,143.1476,142.8937,143.1301,7668.0
2019-04-26 10:40:00,163.43,163.44,163.24,163.33,8677.0,143.1038,143.1126,142.9375,143.0163,8677.0
2019-04-26 10:50:00,163.35,163.54,163.21,163.5,9253.0,143.0338,143.2002,142.9112,143.1651,9253.0
2019-04-26 11:00:00,163.54,163.69,163.42,163.67,10476.0,143.2002,143.3315,143.0951,143.314,10476.0
2019-04-26 11:10:00,163.68,163.72,163.44,163.44,8491.0,143.3228,143.3578,143.1126,143.1126,8491.0
2019-04-26 11:20:00,163.45,163.48,163.27,163.27,10050.0,143.1214,143.1476,142.9637,142.9637,10050.0
2019-04-26 11:30:00,163.29,163.32,163.16,163.22,11032.0,142.9813,143.0075,142.8674,142.92,11032.0
2019-04-26 11:40:00,163.18,163.37,163.18,163.32,9219.0,142.8849,143.0513,142.8849,143.0075,9219.0
2019-04-26 11:50:00,163.33,163.52,163.3,163.35,11379.0,143.0163,143.1827,142.99,143.0338,11379.0
2019-04-26 12:00:00,163.31,163.31,162.98,163.15,14906.0,142.9988,142.9988,142.7098,142.8587,14906.0
2019-04-26 12:10:00,163.13,163.2,162.99,163.09,8736.0,142.8412,142.9025,142.7186,142.8061,8736.0
2019-04-26 12:20:00,163.11,163.11,162.98,162.98,7977.0,142.8236,142.8236,142.7098,142.7098,7977.0
2019-04-26 12:30:00,162.97,163.27,162.97,163.11,7402.0,142.7011,142.9637,142.7011,142.8236,7402.0
2019-04-26 12:40:00,163.11,163.14,162.94,163.01,7005.0,142.8236,142.8499,142.6748,142.7361,7005.0
2019-04-26 12:50:00,163.03,163.18,163.02,163.12,5890.0,142.7536,142.8849,142.7448,142.8324,5890.0
2019-04-26 13:00:00,163.1,163.1,162.9,162.97,6053.0,142.8149,142.8149,142.6398,142.7011,6053.0
2019-04-26 13:10:00,162.98,162.99,162.88,162.96,6743.0,142.7098,142.7186,142.6223,142.6923,6743.0
2019-04-26 13:20:00,162.97,163.12,162.92,163.09,8312.0,142.7011,142.8324,142.6573,142.8061,8312.0
2019-04-26 13:30:00,163.09,163.13,162.88,162.9,7549.0,142.8061,142.8412,142.6223,142.6398,7549.0
2019-04-26 13:40:00,162.91,163.03,162.81,163.0,15289.0,142.6485,142.7536,142.561,142.7273,15289.0
2019-04-26 13:50:00,162.99,163.03,162.78,162.82,16954.0,142.7186,142.7536,142.5347,142.5697,16954.0
2019-04-26 14:00:00,162.82,162.89,162.69,162.84,12836.0,142.5697,142.631,142.4559,142.5872,12836.0
2019-04-26 14:10:00,162.89,163.05,162.83,162.93,22384.0,142.631,142.7711,142.5785,142.666,22384.0
2019-04-26 14:20:00,162.99,163.04,162.88,163.02,9866.0,142.7186,142.7624,142.6223,142.7448,9866.0
2019-04-26 14:30:00,163.04,163.25,163.01,163.22,11714.0,142.7624,142.9462,142.7361,142.92,11714.0
2019-04-26 14:40:00,163.22,163.35,163.2,163.28,8020.0,142.92,143.0338,142.9025,142.9725,8020.0
2019-04-26 14:50:00,163.29,163.31,163.24,163.28,8309.0,142.9813,142.9988,142.9375,142.9725,8309.0
2019-04-26 15:00:00,163.29,163.49,163.28,163.39,12844.0,142.9813,143.1564,142.9725,143.0688,12844.0
2019-04-26 15:10:00,163.4,163.4,163.27,163.33,10882.0,143.0776,143.0776,142.9637,143.0163,10882.0
2019-04-26 15:20:00,163.34,163.47,163.3,163.46,9173.0,143.025,143.1389,142.99,143.1301,9173.0
2019-04-26 15:30:00,163.42,163.62,163.38,163.62,13500.0,143.0951,143.2702,143.0601,143.2702,13500.0
2019-04-26 15:40:00,163.63,163.74,163.4,163.4,20356.0,143.279,143.3753,143.0776,143.0776,20356.0
2019-04-26 15:50:00,163.39,163.78,163.35,163.77,87065.0,143.0688,143.4103,143.0338,143.4016,87065.0
2019-04-29 09:30:00,163.86,163.97,163.05,163.85,23328.0,143.4804,143.5767,142.7711,143.4716,23328.0
2019-04-29 09:40:00,163.87,164.25,163.52,163.98,16167.0,143.4891,143.8219,143.1827,143.5854,16167.0
2019-04-29 09:50:00,163.84,163.93,163.61,163.71,17118.0,143.4629,143.5417,143.2615,143.349,17118.0
2019-04-29 10:00:00,163.72,163.77,163.27,163.38,20296.0,143.3578,143.4016,142.9637,143.0601,20296.0
2019-04-29 10:10:00,163.34,163.7,163.34,163.68,10770.0,143.025,143.3403,143.025,143.3228,10770.0
2019-04-29 10:20:00,163.75,163.76,163.56,163.74,7448.0,143.3841,143.3928,143.2177,143.3753,7448.0
2019-04-29 10:30:00,163.75,163.87,163.56,163.67,17184.0,143.3841,143.4891,143.2177,143.314,17184.0
2019-04-29 10:40:00,163.69,163.69,163.53,163.55,14282.0,143.3315,143.3315,143.1914,143.2089,14282.0
2019-04-29 10:50:00,163.54,163.54,163.2,163.25,18355.0,143.2002,143.2002,142.9025,142.9462,18355.0
2019-04-29 11:00:00,163.26,163.38,163.18,163.22,13494.0,142.955,143.0601,142.8849,142.92,13494.0
2019-04-29 11:10:00,163.21,163.21,162.78,162.81,17425.0,142.9112,142.9112,142.5347,142.561,17425.0
2019-04-29 11:20:00,162.81,163.0,162.79,162.94,17423.0,142.561,142.7273,142.5434,142.6748,17423.0
2019-04-29 11:30:00,162.94,163.06,162.88,162.92,19449.0,142.6748,142.7799,142.6223,142.6573,19449.0
2019-04-29 11:40:00,162.9,162.92,162.68,162.71,23362.0,142.6398,142.6573,142.4471,142.4734,23362.0
2019-04-29 11:50:00,162.73,162.87,162.72,162.74,15668.0,142.4909,142.6135,142.4822,142.4997,15668.0
2019-04-29 12:00:00,162.72,162.73,162.6,162.68,18346.0,142.4822,142.4909,142.3771,142.4471,18346.0
2019-04-29 12:10:00,162.69,162.75,162.58,162.71,10917.0,142.4559,142.5084,142.3596,142.4734,10917.0
2019-04-29 12:20:00,162.71,162.77,162.63,162.66,19474.0,142.4734,142.5259,142.4033,142.4296,19474.0
2019-04-29 12:30:00,162.7,162.96,162.7,162.93,10284.0,142.4646,142.6923,142.4646,142.666,10284.0
2019-04-29 12:40:00,162.94,163.05,162.89,162.96,16622.0,142.6748,142.7711,142.631,142.6923,16622.0
2019-04-29 12:50:00,162.98,162.99,162.82,162.82,10998.0,142.7098,142.7186,142.5697,142.5697,10998.0
2019-04-29 13:00:00,162.85,162.87,162.72,162.79,16816.0,142.596,142.6135,142.4822,142.5434,16816.0
2019-04-29 13:10:00,162.8,163.01,162.8,162.97,35352.0,142.5522,142.7361,142.5522,142.7011,35352.0
2019-04-29 13:20:00,162.98,163.02,162.87,162.94,17758.0,142.7098,142.7448,142.6135,142.6748,17758.0
2019-04-29 13:30:00,162.95,163.12,162.91,162.93,12524.0,142.6835,142.8324,142.6485,142.666,12524.0
2019-04-29 13:40:00,162.91,162.91,162.7,162.71,13708.0,142.6485,142.6485,142.4646,142.4734,13708.0
2019-04-29 13:50:00,162.74,162.87,162.67,162.79,16394.0,142.4997,142.6135,142.4384,142.5434,16394.0
2019-04-29 14:00:00,162.75,163.11,162.75,163.11,18016.0,142.5084,142.8236,142.5084,142.8236,18016.0
2019-04-29 14:10:00,163.13,163.22,163.12,163.17,12585.0,142.8412,142.92,142.8324,142.8762,12585.0
2019-04-29 14:20:00,163.15,163.22,163.02,163.1,13393.0,142.8587,142.92,142.7448,142.8149,13393.0
2019-04-29 14:30:00,163.11,163.28,163.08,163.19,13129.0,142.8236,142.9725,142.7974,142.8937,13129.0
2019-04-29 14:40:00,163.19,163.28,163.0,163.07,32186.0,142.8937,142.9725,142.7273,142.7886,32186.0
2019-04-29 14:50:00,163.07,163.24,163.04,163.24,10458.0,142.7886,142.9375,142.7624,142.9375,10458.0
2019-04-29 15:00:00,163.22,163.3,163.14,163.28,12751.0,142.92,142.99,142.8499,142.9725,12751.0
2019-04-29 15:10:00,163.25,163.25,163.07,163.11,16831.0,142.9462,142.9462,142.7886,142.8236,16831.0
2019-04-29 15:20:00,163.11,163.23,163.02,163.08,17681.0,142.8236,142.9287,142.7448,142.7974,17681.0
2019-04-29 15:30:00,163.08,163.21,163.07,163.2,17803.0,142.7974,142.9112,142.7886,142.9025,17803.0
2019-04-29 15:40:00,163.2,163.21,162.95,163.06,31634.0,142.9025,142.9112,142.6835,142.7799,31634.0
2019-04-29 15:50:00,163.06,163.07,162.94,162.95,71795.0,142.7799,142.7886,142.6748,142.6835,71795.0
2019-04-30 09:30:00,163.28,163.28,161.01,161.71,83227.0,142.9725,142.9725,140.9848,141.5978,83227.0
2019-04-30 09:40:00,161.86,163.29,161.84,163.0,24460.0,141.7291,142.9813,141.7116,142.7273,24460.0
2019-04-30 09:50:00,162.99,163.29,162.97,163.22,24108.0,142.7186,142.9813,142.7011,142.92,24108.0
2019-04-30 10:00:00,163.26,163.94,163.26,163.93,19093.0,142.955,143.5504,142.955,143.5417,19093.0
2019-04-30 10:10:00,163.89,163.98,163.81,163.89,13421.0,143.5066,143.5854,143.4366,143.5066,13421.0
2019-04-30 10:20:00,163.88,163.96,163.51,163.65,15103.0,143.4979,143.5679,143.1739,143.2965,15103.0
2019-04-30 10:30:00,163.66,163.8,163.54,163.54,16493.0,143.3052,143.4278,143.2002,143.2002,16493.0
2019-04-30 10:40:00,163.54,163.81,163.54,163.81,17639.0,143.2002,143.4366,143.2002,143.4366,17639.0
2019-04-30 10:50:00,163.79,163.87,163.68,163.69,14472.0,143.4191,143.4891,143.3228,143.3315,14472.0
2019-04-30 11:00:00,163.65,163.65,163.12,163.24,16814.0,143.2965,143.2965,142.8324,142.9375,16814.0
2019-04-30 11:10:00,163.23,163.46,163.16,163.2,30316.0,142.9287,143.1301,142.8674,142.9025,30316.0
2019-04-30 11:20:00,163.19,163.5,163.15,163.15,16317.0,142.8937,143.1651,142.8587,142.8587,16317.0
2019-04-30 11:30:00,163.13,163.38,163.1,163.35,17294.0,142.8412,143.0601,142.8149,143.0338,17294.0
2019-04-30 11:40:00,163.32,163.65,163.32,163.61,11739.0,143.0075,143.2965,143.0075,143.2615,11739.0
2019-04-30 11:50:00,163.58,163.66,163.5,163.61,23267.0,143.2352,143.3052,143.1651,143.2615,23267.0
2019-04-30 12:00:00,163.59,163.65,163.39,163.65,16889.0,143.244,143.2965,143.0688,143.2965,16889.0
2019-04-30 12:10:00,163.65,163.79,163.65,163.75,17759.0,143.2965,143.4191,143.2965,143.3841,17759.0
2019-04-30 12:20:00,163.78,163.78,163.57,163.59,15407.0,143.4103,143.4103,143.2264,143.244,15407.0
2019-04-30 12:30:00,163.61,163.69,163.52,163.66,9725.0,143.2615,143.3315,143.1827,143.3052,9725.0
2019-04-30 12:40:00,163.67,163.71,163.62,163.65,11878.0,143.314,143.349,143.2702,143.2965,11878.0
2019-04-30 12:50:00,163.63,163.73,163.62,163.71,9832.0,143.279,143.3665,143.2702,143.349,9832.0
2019-04-30 13:00:00,163.72,163.89,163.7,163.7,15400.0,143.3578,143.5066,143.3403,143.3403,15400.0
2019-04-30 13:10:00,163.7,163.73,163.62,163.7,13350.0,143.3403,143.3665,143.2702,143.3403,13350.0
2019-04-30 13:20:00,163.69,163.82,163.64,163.81,14463.0,143.3315,143.4453,143.2877,143.4366,14463.0
2019-04-30 13:30:00,163.84,163.88,163.67,163.84,16291.0,143.4629,143.4979,143.314,143.4629,16291.0
2019-04-30 13:40:00,163.82,164.16,163.8,163.93,24197.0,143.4453,143.7431,143.4278,143.5417,24197.0
2019-04-30 13:50:00,163.96,164.23,163.95,164.2,16977.0,143.5679,143.8044,143.5592,143.7781,16977.0
2019-04-30 14:00:00,164.18,164.19,163.93,163.96,22864.0,143.7606,143.7693,143.5417,143.5679,22864.0
2019-04-30 14:10:00,163.9,164.06,163.79,164.03,14874.0,143.5154,143.6555,143.4191,143.6292,14874.0
2019-04-30 14:20:00,164.06,164.11,163.97,164.03,15542.0,143.6555,143.6993,143.5767,143.6292,15542.0
2019-04-30 14:30:00,164.03,164.18,164.03,164.15,28061.0,143.6292,143.7606,143.6292,143.7343,28061.0
2019-04-30 14:40:00,164.16,164.22,164.11,164.2,19990.0,143.7431,143.7956,143.6993,143.7781,19990.0
2019-04-30 14:50:00,164.19,164.22,164.07,164.2,24828.0,143.7693,143.7956,143.6643,143.7781,24828.0
2019-04-30 15:00:00,164.22,164.32,164.17,164.29,26426.0,143.7956,143.8832,143.7518,143.8569,26426.0
2019-04-30 15:10:00,164.3,164.33,164.07,164.08,28671.0,143.8656,143.8919,143.6643,143.673,28671.0
2019-04-30 15:20:00,164.09,164.3,164.08,164.13,37443.0,143.6818,143.8656,143.673,143.7168,37443.0
2019-04-30 15:30:00,164.13,164.23,164.12,164.2,35521.0,143.7168,143.8044,143.708,143.7781,35521.0
2019-04-30 15:40:00,164.21,164.25,164.01,164.2,49795.0,143.7868,143.8219,143.6117,143.7781,49795.0
2019-04-30 15:50:00,164.23,164.56,164.19,164.42,140071.0,143.8044,144.0933,143.7693,143.9707,140071.0
2019-05-01 09:30:00,161.0,161.2,154.71,157.75,269640.0,140.9761,141.1512,135.4684,138.1303,269640.0
2019-05-01 09:40:00,157.52,158.53,157.13,157.33,180180.0,137.9289,138.8133,137.5874,137.7625,180180.0
2019-05-01 09:50:00,157.27,159.06,157.03,158.5,105469.0,137.71,139.2774,137.4998,138.787,105469.0
2019-05-01 10:00:00,158.42,159.18,157.87,159.0,56815.0,138.717,139.3824,138.2354,139.2248,56815.0
2019-05-01 10:10:00,159.02,159.46,158.73,159.32,75636.0,139.2423,139.6276,138.9884,139.505,75636.0
2019-05-01 10:20:00,159.27,159.69,158.97,159.21,92730.0,139.4612,139.829,139.1985,139.4087,92730.0
2019-05-01 10:30:00,159.21,160.76,159.16,160.58,65605.0,139.4087,140.7659,139.3649,140.6083,65605.0
2019-05-01 10:40:00,160.57,160.71,159.88,160.2,63695.0,140.5996,140.7221,139.9954,140.2756,63695.0
2019-05-01 10:50:00,160.17,160.17,159.44,159.47,61356.0,140.2493,140.2493,139.6101,139.6364,61356.0
2019-05-01 11:00:00,159.44,159.55,159.29,159.48,45564.0,139.6101,139.7064,139.4788,139.6451,45564.0
2019-05-01 11:10:00,159.52,159.55,158.87,159.05,63432.0,139.6801,139.7064,139.111,139.2686,63432.0
2019-05-01 11:20:00,159.05,159.52,158.65,159.52,41761.0,139.2686,139.6801,138.9183,139.6801,41761.0
2019-05-01 11:30:00,159.52,160.6,159.38,160.28,38229.0,139.6801,140.6258,139.5576,140.3456,38229.0
2019-05-01 11:40:00,160.28,160.39,160.11,160.3,27551.0,140.3456,140.4419,140.1968,140.3631,27551.0
2019-05-01 11:50:00,160.31,160.87,160.23,160.24,24120.0,140.3719,140.8622,140.3018,140.3106,24120.0
2019-05-01 12:00:00,160.22,160.26,159.77,159.86,24853.0,140.2931,140.3281,139.8991,139.9779,24853.0
2019-05-01 12:10:00,159.86,160.09,159.63,160.09,24230.0,139.9779,140.1793,139.7765,140.1793,24230.0
2019-05-01 12:20:00,160.07,160.53,160.04,160.53,24321.0,140.1617,140.5645,140.1355,140.5645,24321.0
2019-05-01 12:30:00,160.53,160.54,160.09,160.1,28183.0,140.5645,140.5733,140.1793,140.188,28183.0
2019-05-01 12:40:00,160.09,160.35,159.99,160.28,20832.0,140.1793,140.4069,140.0917,140.3456,20832.0
2019-05-01 12:50:00,160.33,160.33,160.11,160.17,20561.0,140.3894,140.3894,140.1968,140.2493,20561.0
2019-05-01 13:00:00,160.21,160.36,159.94,159.97,35453.0,140.2843,140.4157,140.0479,140.0742,35453.0
2019-05-01 13:10:00,159.96,159.97,159.74,159.87,26355.0,140.0654,140.0742,139.8728,139.9866,26355.0
2019-05-01 13:20:00,159.88,159.99,159.68,159.85,23900.0,139.9954,140.0917,139.8202,139.9691,23900.0
2019-05-01 13:30:00,159.81,159.93,159.74,159.83,25127.0,139.9341,140.0392,139.8728,139.9516,25127.0
2019-05-01 13:40:00,159.86,160.11,159.78,160.09,22063.0,139.9779,140.1968,139.9078,140.1793,22063.0
2019-05-01 13:50:00,160.14,160.73,160.14,160.68,30151.0,140.223,140.7397,140.223,140.6959,30151.0
2019-05-01 14:00:00,160.71,160.88,160.59,160.64,33238.0,140.7221,140.871,140.6171,140.6608,33238.0
2019-05-01 14:10:00,160.63,160.68,160.28,160.64,42713.0,140.6521,140.6959,140.3456,140.6608,42713.0
2019-05-01 14:20:00,160.67,160.79,160.6,160.68,28144.0,140.6871,140.7922,140.6258,140.6959,28144.0
2019-05-01 14:30:00,160.66,160.68,159.68,159.68,45565.0,140.6784,140.6959,139.8202,139.8202,45565.0
2019-05-01 14:40:00,159.66,159.73,159.17,159.21,56156.0,139.8027,139.864,139.3737,139.4087,56156.0
2019-05-01 14:50:00,159.26,159.47,159.02,159.08,46879.0,139.4525,139.6364,139.2423,139.2949,46879.0
2019-05-01 15:00:00,159.02,159.18,158.78,158.94,56782.0,139.2423,139.3824,139.0322,139.1723,56782.0
2019-05-01 15:10:00,158.95,159.06,158.69,158.95,42143.0,139.181,139.2774,138.9534,139.181,42143.0
2019-05-01 15:20:00,158.92,158.96,158.52,158.6,54021.0,139.1548,139.1898,138.8045,138.8746,54021.0
2019-05-01 15:30:00,158.58,158.58,158.18,158.29,81629.0,138.8571,138.8571,138.5068,138.6031,81629.0
2019-05-01 15:40:00,158.29,158.4,157.68,157.69,105933.0,138.6031,138.6994,138.069,138.0777,105933.0
2019-05-01 15:50:00,157.7,157.89,157.27,157.37,328499.0,138.0865,138.2529,137.71,137.7975,328499.0
2019-05-02 09:30:00,157.46,158.42,157.19,158.09,68468.0,137.8764,138.717,137.6399,138.428,68468.0
2019-05-02 09:40:00,158.03,158.18,157.45,157.7,45849.0,138.3755,138.5068,137.8676,138.0865,45849.0
2019-05-02 09:50:00,157.67,158.46,157.54,158.19,67636.0,138.0602,138.752,137.9464,138.5156,67636.0
2019-05-02 10:00:00,158.16,159.15,158.09,158.92,39986.0,138.4893,139.3562,138.428,139.1548,39986.0
2019-05-02 10:10:00,158.9,159.14,158.86,159.09,30921.0,139.1373,139.3474,139.1022,139.3036,30921.0
2019-05-02 10:20:00,159.09,159.18,158.55,158.6,32050.0,139.3036,139.3824,138.8308,138.8746,32050.0
2019-05-02 10:30:00,158.6,158.8,158.53,158.59,29070.0,138.8746,139.0497,138.8133,138.8658,29070.0
2019-05-02 10:40:00,158.57,158.63,158.42,158.55,5840.0,138.8483,138.9008,138.717,138.8308,5840.0
2019-05-02 10:50:00,158.22,158.27,157.91,157.95,9913.0,138.5418,138.5856,138.2704,138.3054,9913.0
2019-05-02 11:00:00,157.98,158.06,157.67,157.82,19646.0,138.3317,138.4017,138.0602,138.1916,19646.0
2019-05-02 11:10:00,157.86,157.86,157.46,157.46,27465.0,138.2266,138.2266,137.8764,137.8764,27465.0
2019-05-02 11:20:00,157.45,157.49,157.0,157.05,42175.0,137.8676,137.9026,137.4736,137.5173,42175.0
2019-05-02 11:30:00,157.09,157.47,157.01,157.1,34989.0,137.5524,137.8851,137.4823,137.5611,34989.0
2019-05-02 11:40:00,157.1,157.26,155.83,156.13,55446.0,137.5611,137.7012,136.4491,136.7118,55446.0
2019-05-02 11:50:00,156.09,156.35,155.81,156.05,32778.0,136.6767,136.9044,136.4316,136.6417,32778.0
2019-05-02 12:00:00,156.09,156.41,155.8,156.41,29467.0,136.6767,136.9569,136.4228,136.9569,29467.0
2019-05-02 12:10:00,156.34,156.34,155.83,156.06,31023.0,136.8956,136.8956,136.4491,136.6505,31023.0
2019-05-02 12:20:00,156.1,156.25,155.89,156.1,23476.0,136.6855,136.8168,136.5016,136.6855,23476.0
2019-05-02 12:30:00,156.16,156.63,156.1,156.55,18644.0,136.738,137.1496,136.6855,137.0795,18644.0
2019-05-02 12:40:00,156.56,156.59,156.09,156.38,24304.0,137.0883,137.1146,136.6767,136.9307,24304.0
2019-05-02 12:50:00,156.35,156.37,155.92,156.0,31837.0,136.9044,136.9219,136.5279,136.5979,31837.0
2019-05-02 13:00:00,156.01,156.54,155.84,156.47,26007.0,136.6067,137.0708,136.4578,137.0095,26007.0
2019-05-02 13:10:00,156.55,157.23,156.48,157.02,16169.0,137.0795,137.675,137.0182,137.4911,16169.0
2019-05-02 13:20:00,157.05,157.21,156.95,157.14,18013.0,137.5173,137.6574,137.4298,137.5962,18013.0
2019-05-02 13:30:00,157.14,157.49,157.12,157.42,24435.0,137.5962,137.9026,137.5786,137.8413,24435.0
2019-05-02 13:40:00,157.39,157.48,156.92,157.08,13677.0,137.8151,137.8939,137.4035,137.5436,13677.0
2019-05-02 13:50:00,157.11,157.47,157.11,157.3,13902.0,137.5699,137.8851,137.5699,137.7363,13902.0
2019-05-02 14:00:00,157.24,157.47,157.15,157.36,14424.0,137.6837,137.8851,137.6049,137.7888,14424.0
2019-05-02 14:10:00,157.4,158.05,157.36,158.05,23265.0,137.8238,138.393,137.7888,138.393,23265.0
2019-05-02 14:20:00,158.02,158.11,157.89,157.99,23001.0,138.3667,138.4455,138.2529,138.3404,23001.0
2019-05-02 14:30:00,157.95,158.09,157.91,158.01,24386.0,138.3054,138.428,138.2704,138.3579,24386.0
2019-05-02 14:40:00,157.98,158.22,157.8,157.87,34301.0,138.3317,138.5418,138.1741,138.2354,34301.0
2019-05-02 14:50:00,157.86,158.13,157.76,157.98,22147.0,138.2266,138.463,138.139,138.3317,22147.0
2019-05-02 15:00:00,158.0,158.05,157.82,157.86,16915.0,138.3492,138.393,138.1916,138.2266,16915.0
2019-05-02 15:10:00,157.85,158.16,157.85,158.03,23084.0,138.2178,138.4893,138.2178,138.3755,23084.0
2019-05-02 15:20:00,158.01,158.38,158.01,158.34,21821.0,138.3579,138.6819,138.3579,138.6469,21821.0
2019-05-02 15:30:00,158.32,158.49,158.27,158.42,50146.0,138.6294,138.7782,138.5856,138.717,50146.0
2019-05-02 15:40:00,158.4,158.41,158.04,158.12,76255.0,138.6994,138.7082,138.3842,138.4543,76255.0
2019-05-02 15:50:00,158.12,158.51,158.02,158.42,135220.0,138.4543,138.7958,138.3667,138.717,135220.0
2019-05-03 09:30:00,159.6,160.23,159.13,160.06,40858.0,139.7502,140.3018,139.3387,140.153,40858.0
2019-05-03 09:40:00,160.06,160.06,159.16,159.46,20839.0,140.153,140.153,139.3649,139.6276,20839.0
2019-05-03 09:50:00,159.52,159.54,159.0,159.01,15666.0,139.6801,139.6977,139.2248,139.2336,15666.0
2019-05-03 10:00:00,159.0,159.37,158.92,159.25,20736.0,139.2248,139.5488,139.1548,139.4437,20736.0
2019-05-03 10:10:00,159.25,159.25,158.6,158.79,33050.0,139.4437,139.4437,138.8746,139.0409,33050.0
2019-05-03 10:20:00,158.7,158.8,158.5,158.74,16240.0,138.9621,139.0497,138.787,138.9972,16240.0
2019-05-03 10:30:00,158.74,159.13,158.73,159.13,12263.0,138.9972,139.3387,138.9884,139.3387,12263.0
2019-05-03 10:40:00,159.13,159.89,159.13,159.88,14306.0,139.3387,140.0041,139.3387,139.9954,14306.0
2019-05-03 10:50:00,159.9,160.12,159.75,160.05,19904.0,140.0129,140.2055,139.8815,140.1442,19904.0
2019-05-03 11:00:00,160.05,160.59,159.94,160.39,22935.0,140.1442,140.6171,140.0479,140.4419,22935.0
2019-05-03 11:10:00,160.41,160.43,160.01,160.23,15749.0,140.4595,140.477,140.1092,140.3018,15749.0
2019-05-03 11:20:00,160.23,160.25,160.02,160.11,8001.0,140.3018,140.3194,140.118,140.1968,8001.0
2019-05-03 11:30:00,160.16,160.28,160.04,160.18,13414.0,140.2405,140.3456,140.1355,140.2581,13414.0
2019-05-03 11:40:00,160.21,160.43,160.18,160.26,7303.0,140.2843,140.477,140.2581,140.3281,7303.0
2019-05-03 11:50:00,160.23,160.47,160.23,160.34,10231.0,140.3018,140.512,140.3018,140.3982,10231.0
2019-05-03 12:00:00,160.36,160.5,160.2,160.37,10980.0,140.4157,140.5383,140.2756,140.4244,10980.0
2019-05-03 12:10:00,160.37,160.51,160.25,160.49,8910.0,140.4244,140.547,140.3194,140.5295,8910.0
2019-05-03 12:20:00,160.44,160.5,160.35,160.44,8234.0,140.4857,140.5383,140.4069,140.4857,8234.0
2019-05-03 12:30:00,160.48,160.63,160.44,160.48,9471.0,140.5207,140.6521,140.4857,140.5207,9471.0
2019-05-03 12:40:00,160.41,160.45,160.37,160.43,5236.0,140.4595,140.4945,140.4244,140.477,5236.0
2019-05-03 12:50:00,160.44,160.51,160.4,160.43,5505.0,140.4857,140.547,140.4507,140.477,5505.0
2019-05-03 13:00:00,160.45,160.56,160.35,160.4,10433.0,140.4945,140.5908,140.4069,140.4507,10433.0
2019-05-03 13:10:00,160.41,160.51,160.35,160.39,20640.0,140.4595,140.547,140.4069,140.4419,20640.0
2019-05-03 13:20:00,160.4,160.54,160.37,160.47,7802.0,140.4507,140.5733,140.4244,140.512,7802.0
2019-05-03 13:30:00,160.48,160.6,160.48,160.51,6747.0,140.5207,140.6258,140.5207,140.547,6747.0
2019-05-03 13:40:00,160.55,160.58,160.35,160.36,5850.0,140.582,140.6083,140.4069,140.4157,5850.0
2019-05-03 13:50:00,160.41,160.63,160.41,160.5,8430.0,140.4595,140.6521,140.4595,140.5383,8430.0
2019-05-03 14:00:00,160.44,160.44,160.05,160.12,10475.0,140.4857,140.4857,140.1442,140.2055,10475.0
2019-05-03 14:10:00,160.1,160.17,159.87,159.9,6752.0,140.188,140.2493,139.9866,140.0129,6752.0
2019-05-03 14:20:00,159.89,160.06,159.86,160.06,9425.0,140.0041,140.153,139.9779,140.153,9425.0
2019-05-03 14:30:00,160.09,160.11,160.03,160.06,5015.0,140.1793,140.1968,140.1267,140.153,5015.0
2019-05-03 14:40:00,160.1,160.2,160.03,160.14,8846.0,140.188,140.2756,140.1267,140.223,8846.0
2019-05-03 14:50:00,160.13,160.13,159.92,160.04,9492.0,140.2143,140.2143,140.0304,140.1355,9492.0
2019-05-03 15:00:00,160.01,160.01,159.83,159.99,8907.0,140.1092,140.1092,139.9516,140.0917,8907.0
2019-05-03 15:10:00,160.01,160.04,159.94,159.99,14255.0,140.1092,140.1355,140.0479,140.0917,14255.0
2019-05-03 15:20:00,159.99,160.13,159.95,160.11,13701.0,140.0917,140.2143,140.0567,140.1968,13701.0
2019-05-03 15:30:00,160.1,160.2,159.97,160.2,22375.0,140.188,140.2756,140.0742,140.2756,22375.0
2019-05-03 15:40:00,160.19,160.27,160.07,160.26,27590.0,140.2668,140.3369,140.1617,140.3281,27590.0
2019-05-03 15:50:00,160.31,160.43,160.14,160.18,92570.0,140.3719,140.477,140.223,140.2581,92570.0
2019-05-06 09:30:00,157.38,159.08,157.38,159.08,38365.0,137.8063,139.2949,137.8063,139.2949,38365.0
2019-05-06 09:40:00,159.15,159.15,158.66,158.88,17211.0,139.3562,139.3562,138.9271,139.1197,17211.0
2019-05-06 09:50:00,158.88,159.58,158.87,159.48,22007.0,139.1197,139.7327,139.111,139.6451,22007.0
2019-05-06 10:00:00,159.39,159.41,158.58,158.71,16053.0,139.5663,139.5838,138.8571,138.9709,16053.0
2019-05-06 10:10:00,158.71,159.07,158.61,158.88,14998.0,138.9709,139.2861,138.8833,139.1197,14998.0
2019-05-06 10:20:00,158.97,159.13,158.81,159.03,9458.0,139.1985,139.3387,139.0584,139.2511,9458.0
2019-05-06 10:30:00,159.1,159.25,158.95,159.14,8575.0,139.3124,139.4437,139.181,139.3474,8575.0
2019-05-06 10:40:00,159.19,159.31,159.02,159.31,6756.0,139.3912,139.4963,139.2423,139.4963,6756.0
2019-05-06 10:50:00,159.25,159.56,159.24,159.51,11752.0,139.4437,139.7152,139.435,139.6714,11752.0
2019-05-06 11:00:00,159.55,159.79,159.49,159.75,14192.0,139.7064,139.9166,139.6539,139.8815,14192.0
2019-05-06 11:10:00,159.8,159.92,159.68,159.91,14355.0,139.9253,140.0304,139.8202,140.0216,14355.0
2019-05-06 11:20:00,159.94,159.96,159.71,159.84,12154.0,140.0479,140.0654,139.8465,139.9603,12154.0
2019-05-06 11:30:00,159.88,159.96,159.44,159.71,19539.0,139.9954,140.0654,139.6101,139.8465,19539.0
2019-05-06 11:40:00,159.66,159.94,159.65,159.9,9826.0,139.8027,140.0479,139.794,140.0129,9826.0
2019-05-06 11:50:00,159.85,159.85,159.4,159.43,6852.0,139.9691,139.9691,139.5751,139.6013,6852.0
2019-05-06 12:00:00,159.47,159.63,159.3,159.38,8797.0,139.6364,139.7765,139.4875,139.5576,8797.0
2019-05-06 12:10:00,159.41,159.53,159.28,159.41,10496.0,139.5838,139.6889,139.47,139.5838,10496.0
2019-05-06 12:20:00,159.44,159.6,159.38,159.52,8068.0,139.6101,139.7502,139.5576,139.6801,8068.0
2019-05-06 12:30:00,159.55,159.9,159.54,159.89,9130.0,139.7064,140.0129,139.6977,140.0041,9130.0
2019-05-06 12:40:00,159.89,159.94,159.73,159.78,7244.0,140.0041,140.0479,139.864,139.9078,7244.0
2019-05-06 12:50:00,159.73,159.76,159.56,159.56,10709.0,139.864,139.8903,139.7152,139.7152,10709.0
2019-05-06 13:00:00,159.54,159.77,159.47,159.7,7087.0,139.6977,139.8991,139.6364,139.8378,7087.0
2019-05-06 13:10:00,159.73,159.84,159.73,159.84,8310.0,139.864,139.9603,139.864,139.9603,8310.0
2019-05-06 13:20:00,159.87,160.0,159.76,160.0,5845.0,139.9866,140.1004,139.8903,140.1004,5845.0
2019-05-06 13:30:00,160.0,160.02,159.7,159.74,15435.0,140.1004,140.118,139.8378,139.8728,15435.0
2019-05-06 13:40:00,159.7,159.83,159.57,159.83,9560.0,139.8378,139.9516,139.7239,139.9516,9560.0
2019-05-06 13:50:00,159.82,159.9,159.72,159.72,6743.0,139.9428,140.0129,139.8553,139.8553,6743.0
2019-05-06 14:00:00,159.73,159.75,159.58,159.66,13401.0,139.864,139.8815,139.7327,139.8027,13401.0
2019-05-06 14:10:00,159.7,159.97,159.7,159.96,12492.0,139.8378,140.0742,139.8378,140.0654,12492.0
2019-05-06 14:20:00,159.92,159.97,159.76,159.96,10399.0,140.0304,140.0742,139.8903,140.0654,10399.0
2019-05-06 14:30:00,159.97,160.24,159.93,160.18,14230.0,140.0742,140.3106,140.0392,140.2581,14230.0
2019-05-06 14:40:00,160.2,160.49,160.2,160.44,11763.0,140.2756,140.5295,140.2756,140.4857,11763.0
2019-05-06 14:50:00,160.42,160.6,160.39,160.46,16063.0,140.4682,140.6258,140.4419,140.5032,16063.0
2019-05-06 15:00:00,160.49,160.56,160.31,160.42,18331.0,140.5295,140.5908,140.3719,140.4682,18331.0
2019-05-06 15:10:00,160.45,160.46,160.24,160.36,15917.0,140.4945,140.5032,140.3106,140.4157,15917.0
2019-05-06 15:20:00,160.36,160.5,160.26,160.39,16566.0,140.4157,140.5383,140.3281,140.4419,16566.0
2019-05-06 15:30:00,160.41,160.69,160.38,160.59,20410.0,140.4595,140.7046,140.4332,140.6171,20410.0
2019-05-06 15:40:00,160.62,160.63,160.3,160.4,33991.0,140.6433,140.6521,140.3631,140.4507,33991.0
2019-05-06 15:50:00,160.4,160.46,160.2,160.24,81496.0,140.4507,140.5032,140.2756,140.3106,81496.0
2019-05-07 09:30:00,158.27,160.9,158.01,160.6,69008.0,138.5856,140.8885,138.3579,140.6258,69008.0
2019-05-07 09:40:00,160.6,160.95,159.65,159.71,39321.0,140.6258,140.9323,139.794,139.8465,39321.0
2019-05-07 09:50:00,159.72,160.12,159.31,159.78,31032.0,139.8553,140.2055,139.4963,139.9078,31032.0
2019-05-07 10:00:00,159.77,159.77,159.08,159.41,25774.0,139.8991,139.8991,139.2949,139.5838,25774.0
2019-05-07 10:10:00,159.41,159.55,159.16,159.31,27284.0,139.5838,139.7064,139.3649,139.4963,27284.0
2019-05-07 10:20:00,159.29,159.94,159.22,159.92,19704.0,139.4788,140.0479,139.4175,140.0304,19704.0
2019-05-07 10:30:00,159.92,160.0,159.12,159.24,23346.0,140.0304,140.1004,139.3299,139.435,23346.0
2019-05-07 10:40:00,159.2,159.23,158.65,158.74,31041.0,139.3999,139.4262,138.9183,138.9972,31041.0
2019-05-07 10:50:00,158.75,158.96,158.61,158.89,25133.0,139.0059,139.1898,138.8833,139.1285,25133.0
2019-05-07 11:00:00,158.87,159.13,158.52,159.13,23228.0,139.111,139.3387,138.8045,139.3387,23228.0
2019-05-07 11:10:00,159.19,159.41,158.95,159.07,22661.0,139.3912,139.5838,139.181,139.2861,22661.0
2019-05-07 11:20:00,159.02,159.21,158.71,159.13,27227.0,139.2423,139.4087,138.9709,139.3387,27227.0
2019-05-07 11:30:00,159.14,159.37,158.68,158.95,22025.0,139.3474,139.5488,138.9446,139.181,22025.0
2019-05-07 11:40:00,158.96,159.17,158.8,158.86,27446.0,139.1898,139.3737,139.0497,139.1022,27446.0
2019-05-07 11:50:00,158.88,158.89,158.53,158.84,12496.0,139.1197,139.1285,138.8133,139.0847,12496.0
2019-05-07 12:00:00,158.83,159.12,158.64,159.06,13912.0,139.076,139.3299,138.9096,139.2774,13912.0
2019-05-07 12:10:00,159.08,159.34,158.99,159.28,17288.0,139.2949,139.5225,139.2161,139.47,17288.0
2019-05-07 12:20:00,159.34,159.68,159.34,159.66,11142.0,139.5225,139.8202,139.5225,139.8027,11142.0
2019-05-07 12:30:00,159.68,159.79,159.59,159.72,18637.0,139.8202,139.9166,139.7414,139.8553,18637.0
2019-05-07 12:40:00,159.75,159.75,159.4,159.67,13164.0,139.8815,139.8815,139.5751,139.8115,13164.0
2019-05-07 12:50:00,159.62,159.85,159.4,159.41,19148.0,139.7677,139.9691,139.5751,139.5838,19148.0
2019-05-07 13:00:00,159.35,159.35,158.76,158.84,15146.0,139.5313,139.5313,139.0147,139.0847,15146.0
2019-05-07 13:10:00,158.8,159.0,158.56,158.56,17850.0,139.0497,139.2248,138.8395,138.8395,17850.0
2019-05-07 13:20:00,158.6,158.61,158.35,158.51,13057.0,138.8746,138.8833,138.6557,138.7958,13057.0
2019-05-07 13:30:00,158.46,158.56,158.3,158.4,29068.0,138.752,138.8395,138.6119,138.6994,29068.0
2019-05-07 13:40:00,158.46,158.76,158.25,158.73,14939.0,138.752,139.0147,138.5681,138.9884,14939.0
2019-05-07 13:50:00,158.75,158.99,158.65,158.68,14727.0,139.0059,139.2161,138.9183,138.9446,14727.0
2019-05-07 14:00:00,158.68,158.95,158.56,158.89,21094.0,138.9446,139.181,138.8395,139.1285,21094.0
2019-05-07 14:10:00,158.88,158.89,158.42,158.56,22833.0,139.1197,139.1285,138.717,138.8395,22833.0
2019-05-07 14:20:00,158.61,158.69,158.17,158.22,36265.0,138.8833,138.9534,138.498,138.5418,36265.0
2019-05-07 14:30:00,158.22,158.33,157.86,157.91,28762.0,138.5418,138.6381,138.2266,138.2704,28762.0
2019-05-07 14:40:00,157.91,158.07,157.58,157.59,32415.0,138.2704,138.4105,137.9814,137.9902,32415.0
2019-05-07 14:50:00,157.64,158.29,157.58,158.1,24246.0,138.034,138.6031,137.9814,138.4368,24246.0
2019-05-07 15:00:00,158.09,158.17,157.62,157.9,33542.0,138.428,138.498,138.0165,138.2616,33542.0
2019-05-07 15:10:00,157.9,158.2,157.82,158.0,40447.0,138.2616,138.5243,138.1916,138.3492,40447.0
2019-05-07 15:20:00,158.02,158.15,157.75,157.76,31668.0,138.3667,138.4805,138.1303,138.139,31668.0
2019-05-07 15:30:00,157.76,157.84,157.33,157.37,56989.0,138.139,138.2091,137.7625,137.7975,56989.0
2019-05-07 15:40:00,157.37,158.1,157.36,158.1,57943.0,137.7975,138.4368,137.7888,138.4368,57943.0
2019-05-07 15:50:00,158.11,158.59,158.04,158.34,181362.0,138.4455,138.8658,138.3842,138.6469,181362.0
2019-05-08 09:30:00,158.0,158.2,157.6,157.86,25300.0,138.3492,138.5243,137.9989,138.2266,25300.0
2019-05-08 09:40:00,157.87,158.18,157.58,157.88,32130.0,138.2354,138.5068,137.9814,138.2441,32130.0
2019-05-08 09:50:00,157.8,158.24,157.57,158.03,13021.0,138.1741,138.5593,137.9727,138.3755,13021.0
2019-05-08 10:00:00,158.2,158.57,158.14,158.26,18963.0,138.5243,138.8483,138.4718,138.5769,18963.0
2019-05-08 10:10:00,158.27,158.73,158.12,158.73,13117.0,138.5856,138.9884,138.4543,138.9884,13117.0
2019-05-08 10:20:00,158.73,158.75,158.32,158.34,21188.0,138.9884,139.0059,138.6294,138.6469,21188.0
2019-05-08 10:30:00,158.39,158.45,158.06,158.11,14850.0,138.6907,138.7432,138.4017,138.4455,14850.0
2019-05-08 10:40:00,158.18,158.82,158.17,158.56,13031.0,138.5068,139.0672,138.498,138.8395,13031.0
2019-05-08 10:50:00,158.57,159.31,158.56,159.27,20482.0,138.8483,139.4963,138.8395,139.4612,20482.0
2019-05-08 11:00:00,159.3,159.52,158.82,159.14,20983.0,139.4875,139.6801,139.0672,139.3474,20983.0
2019-05-08 11:10:00,159.18,159.5,159.01,159.18,19701.0,139.3824,139.6626,139.2336,139.3824,19701.0
2019-05-08 11:20:00,159.19,159.32,158.95,159.07,16999.0,139.3912,139.505,139.181,139.2861,16999.0
2019-05-08 11:30:00,158.99,159.26,158.7,158.74,20233.0,139.2161,139.4525,138.9621,138.9972,20233.0
2019-05-08 11:40:00,158.74,159.15,158.62,159.15,13323.0,138.9972,139.3562,138.8921,139.3562,13323.0
2019-05-08 11:50:00,159.09,159.12,158.83,159.0,15182.0,139.3036,139.3299,139.076,139.2248,15182.0
2019-05-08 12:00:00,158.95,159.04,158.53,158.64,15990.0,139.181,139.2598,138.8133,138.9096,15990.0
2019-05-08 12:10:00,158.67,159.06,158.66,159.0,12007.0,138.9359,139.2774,138.9271,139.2248,12007.0
2019-05-08 12:20:00,158.99,159.2,158.85,159.13,11406.0,139.2161,139.3999,139.0935,139.3387,11406.0
2019-05-08 12:30:00,159.11,159.25,159.06,159.22,11208.0,139.3211,139.4437,139.2774,139.4175,11208.0
2019-05-08 12:40:00,159.25,159.48,159.21,159.3,13372.0,139.4437,139.6451,139.4087,139.4875,13372.0
2019-05-08 12:50:00,159.34,159.57,159.32,159.52,10077.0,139.5225,139.7239,139.505,139.6801,10077.0
2019-05-08 13:00:00,159.56,159.59,159.32,159.4,11130.0,139.7152,139.7414,139.505,139.5751,11130.0
2019-05-08 13:10:00,159.29,159.31,159.12,159.19,11501.0,139.4788,139.4963,139.3299,139.3912,11501.0
2019-05-08 13:20:00,159.15,159.47,159.14,159.4,12973.0,139.3562,139.6364,139.3474,139.5751,12973.0
2019-05-08 13:30:00,159.41,159.48,159.13,159.2,12974.0,139.5838,139.6451,139.3387,139.3999,12974.0
2019-05-08 13:40:00,159.22,159.4,159.13,159.33,9471.0,139.4175,139.5751,139.3387,139.5138,9471.0
2019-05-08 13:50:00,159.32,159.46,159.28,159.44,10569.0,139.505,139.6276,139.47,139.6101,10569.0
2019-05-08 14:00:00,159.44,159.48,159.26,159.32,9764.0,139.6101,139.6451,139.4525,139.505,9764.0
2019-05-08 14:10:00,159.31,159.33,159.17,159.23,9727.0,139.4963,139.5138,139.3737,139.4262,9727.0
2019-05-08 14:20:00,159.25,159.42,159.23,159.4,11175.0,139.4437,139.5926,139.4262,139.5751,11175.0
2019-05-08 14:30:00,159.4,159.51,159.37,159.41,16306.0,139.5751,139.6714,139.5488,139.5838,16306.0
2019-05-08 14:40:00,159.41,159.49,159.3,159.44,15472.0,139.5838,139.6539,139.4875,139.6101,15472.0
2019-05-08 14:50:00,159.45,159.55,159.26,159.39,16125.0,139.6189,139.7064,139.4525,139.5663,16125.0
2019-05-08 15:00:00,159.42,159.65,159.42,159.42,18900.0,139.5926,139.794,139.5926,139.5926,18900.0
2019-05-08 15:10:00,159.45,159.74,159.43,159.69,18754.0,139.6189,139.8728,139.6013,139.829,18754.0
2019-05-08 15:20:00,159.72,159.95,159.72,159.95,20315.0,139.8553,140.0567,139.8553,140.0567,20315.0
2019-05-08 15:30:00,159.95,159.98,159.73,159.75,26880.0,140.0567,140.0829,139.864,139.8815,26880.0
2019-05-08 15:40:00,159.75,159.78,159.44,159.46,51639.0,139.8815,139.9078,139.6101,139.6276,51639.0
2019-05-08 15:50:00,159.45,159.69,159.14,159.15,152587.0,139.6189,139.829,139.3474,139.3562,152587.0
2019-05-09 09:30:00,158.0,158.83,157.78,158.75,58757.0,138.3492,139.076,138.1566,139.0059,58757.0
2019-05-09 09:40:00,158.7,158.74,158.28,158.39,30042.0,138.9621,138.9972,138.5944,138.6907,30042.0
2019-05-09 09:50:00,158.33,158.7,158.11,158.7,25823.0,138.6381,138.9621,138.4455,138.9621,25823.0
2019-05-09 10:00:00,158.64,158.69,158.14,158.46,26502.0,138.9096,138.9534,138.4718,138.752,26502.0
2019-05-09 10:10:00,158.57,158.75,158.31,158.49,13861.0,138.8483,139.0059,138.6206,138.7782,13861.0
2019-05-09 10:20:00,158.44,158.48,158.26,158.38,33364.0,138.7345,138.7695,138.5769,138.6819,33364.0
2019-05-09 10:30:00,158.35,158.59,158.27,158.3,15319.0,138.6557,138.8658,138.5856,138.6119,15319.0
2019-05-09 10:40:00,158.25,158.78,158.25,158.53,16372.0,138.5681,139.0322,138.5681,138.8133,16372.0
2019-05-09 10:50:00,158.59,158.61,158.23,158.23,16153.0,138.8658,138.8833,138.5506,138.5506,16153.0
2019-05-09 11:00:00,158.27,158.59,158.17,158.3,25733.0,138.5856,138.8658,138.498,138.6119,25733.0
2019-05-09 11:10:00,158.31,158.69,158.18,158.5,21674.0,138.6206,138.9534,138.5068,138.787,21674.0
2019-05-09 11:20:00,158.53,158.61,158.18,158.36,16030.0,138.8133,138.8833,138.5068,138.6644,16030.0
2019-05-09 11:30:00,158.4,158.56,158.35,158.37,11101.0,138.6994,138.8395,138.6557,138.6732,11101.0
2019-05-09 11:40:00,158.41,158.62,158.28,158.55,9445.0,138.7082,138.8921,138.5944,138.8308,9445.0
2019-05-09 11:50:00,158.54,159.09,158.54,159.03,27468.0,138.822,139.3036,138.822,139.2511,27468.0
2019-05-09 12:00:00,159.09,159.14,158.77,159.09,40023.0,139.3036,139.3474,139.0234,139.3036,40023.0
2019-05-09 12:10:00,159.09,159.57,159.08,159.53,15283.0,139.3036,139.7239,139.2949,139.6889,15283.0
2019-05-09 12:20:00,159.53,160.01,159.37,159.89,43753.0,139.6889,140.1092,139.5488,140.0041,43753.0
2019-05-09 12:30:00,159.97,160.5,159.95,160.33,26200.0,140.0742,140.5383,140.0567,140.3894,26200.0
2019-05-09 12:40:00,160.39,160.73,159.96,160.1,22803.0,140.4419,140.7397,140.0654,140.188,22803.0
2019-05-09 12:50:00,160.03,160.36,159.98,160.11,23843.0,140.1267,140.4157,140.0829,140.1968,23843.0
2019-05-09 13:00:00,160.12,160.44,160.1,160.17,24564.0,140.2055,140.4857,140.188,140.2493,24564.0
2019-05-09 13:10:00,160.19,160.38,159.99,160.12,22977.0,140.2668,140.4332,140.0917,140.2055,22977.0
2019-05-09 13:20:00,160.2,160.3,160.04,160.11,13092.0,140.2756,140.3631,140.1355,140.1968,13092.0
2019-05-09 13:30:00,160.17,160.45,160.11,160.45,14609.0,140.2493,140.4945,140.1968,140.4945,14609.0
2019-05-09 13:40:00,160.49,161.02,160.36,161.0,34681.0,140.5295,140.9936,140.4157,140.9761,34681.0
2019-05-09 13:50:00,160.96,160.96,160.49,160.62,26435.0,140.941,140.941,140.5295,140.6433,26435.0
2019-05-09 14:00:00,160.59,160.84,160.28,160.46,17814.0,140.6171,140.836,140.3456,140.5032,17814.0
2019-05-09 14:10:00,160.43,160.87,160.36,160.75,26282.0,140.477,140.8622,140.4157,140.7572,26282.0
2019-05-09 14:20:00,160.77,160.96,160.52,160.63,20575.0,140.7747,140.941,140.5558,140.6521,20575.0
2019-05-09 14:30:00,160.66,160.81,160.59,160.61,18413.0,140.6784,140.8097,140.6171,140.6346,18413.0
2019-05-09 14:40:00,160.61,160.79,160.44,160.5,13959.0,140.6346,140.7922,140.4857,140.5383,13959.0
2019-05-09 14:50:00,160.53,160.67,160.21,160.25,17656.0,140.5645,140.6871,140.2843,140.3194,17656.0
2019-05-09 15:00:00,160.28,160.44,160.1,160.25,28312.0,140.3456,140.4857,140.188,140.3194,28312.0
2019-05-09 15:10:00,160.2,160.48,160.19,160.45,24342.0,140.2756,140.5207,140.2668,140.4945,24342.0
2019-05-09 15:20:00,160.47,160.66,160.36,160.66,21038.0,140.512,140.6784,140.4157,140.6784,21038.0
2019-05-09 15:30:00,160.67,160.99,160.62,160.99,33354.0,140.6871,140.9673,140.6433,140.9673,33354.0
2019-05-09 15:40:00,160.96,160.96,160.5,160.5,31332.0,140.941,140.941,140.5383,140.5383,31332.0
2019-05-09 15:50:00,160.51,160.86,160.48,160.55,111934.0,140.547,140.8535,140.5207,140.582,111934.0
2019-05-10 09:30:00,160.04,160.77,159.47,160.17,39093.0,140.1355,140.7747,139.6364,140.2493,39093.0
2019-05-10 09:40:00,160.13,160.98,160.08,160.92,30483.0,140.2143,140.9586,140.1705,140.906,30483.0
2019-05-10 09:50:00,160.92,160.92,160.33,160.39,18688.0,140.906,140.906,140.3894,140.4419,18688.0
2019-05-10 10:00:00,160.42,160.44,160.01,160.21,17134.0,140.4682,140.4857,140.1092,140.2843,17134.0
2019-05-10 10:10:00,160.19,160.26,159.39,159.83,31290.0,140.2668,140.3281,139.5663,139.9516,31290.0
2019-05-10 10:20:00,159.83,159.83,159.57,159.6,17263.0,139.9516,139.9516,139.7239,139.7502,17263.0
2019-05-10 10:30:00,159.56,159.58,159.02,159.13,13449.0,139.7152,139.7327,139.2423,139.3387,13449.0
2019-05-10 10:40:00,159.09,159.24,158.56,159.06,16623.0,139.3036,139.435,138.8395,139.2774,16623.0
2019-05-10 10:50:00,159.09,159.1,158.48,158.59,13413.0,139.3036,139.3124,138.7695,138.8658,13413.0
2019-05-10 11:00:00,158.65,158.65,158.08,158.49,18886.0,138.9183,138.9183,138.4192,138.7782,18886.0
2019-05-10 11:10:00,158.57,158.88,158.53,158.88,13414.0,138.8483,139.1197,138.8133,139.1197,13414.0
2019-05-10 11:20:00,158.88,159.04,158.5,158.5,15967.0,139.1197,139.2598,138.787,138.787,15967.0
2019-05-10 11:30:00,158.5,158.55,158.16,158.46,12768.0,138.787,138.8308,138.4893,138.752,12768.0
2019-05-10 11:40:00,158.46,158.46,157.91,158.04,17251.0,138.752,138.752,138.2704,138.3842,17251.0
2019-05-10 11:50:00,157.98,158.54,157.94,158.42,17390.0,138.3317,138.822,138.2967,138.717,17390.0
2019-05-10 12:00:00,158.58,158.98,158.56,158.71,10775.0,138.8571,139.2073,138.8395,138.9709,10775.0
2019-05-10 12:10:00,158.77,159.31,158.76,159.28,9816.0,139.0234,139.4963,139.0147,139.47,9816.0
2019-05-10 12:20:00,159.29,159.74,159.21,159.65,22812.0,139.4788,139.8728,139.4087,139.794,22812.0
2019-05-10 12:30:00,159.6,159.98,159.58,159.86,7721.0,139.7502,140.0829,139.7327,139.9779,7721.0
2019-05-10 12:40:00,159.84,159.95,159.72,159.73,7518.0,139.9603,140.0567,139.8553,139.864,7518.0
2019-05-10 12:50:00,159.77,160.35,159.77,160.15,11596.0,139.8991,140.4069,139.8991,140.2318,11596.0
2019-05-10 13:00:00,160.12,160.47,159.87,160.01,17937.0,140.2055,140.512,139.9866,140.1092,17937.0
2019-05-10 13:10:00,159.98,160.32,159.85,160.18,30566.0,140.0829,140.3806,139.9691,140.2581,30566.0
2019-05-10 13:20:00,160.17,160.52,160.13,160.15,24289.0,140.2493,140.5558,140.2143,140.2318,24289.0
2019-05-10 13:30:00,160.18,160.41,160.11,160.15,29147.0,140.2581,140.4595,140.1968,140.2318,29147.0
2019-05-10 13:40:00,160.11,160.6,160.1,160.46,31605.0,140.1968,140.6258,140.188,140.5032,31605.0
2019-05-10 13:50:00,160.54,160.54,160.25,160.28,22203.0,140.5733,140.5733,140.3194,140.3456,22203.0
2019-05-10 14:00:00,160.28,160.5,160.19,160.32,23927.0,140.3456,140.5383,140.2668,140.3806,23927.0
2019-05-10 14:10:00,160.32,160.39,159.89,160.0,18728.0,140.3806,140.4419,140.0041,140.1004,18728.0
2019-05-10 14:20:00,160.0,160.07,159.82,159.99,16108.0,140.1004,140.1617,139.9428,140.0917,16108.0
2019-05-10 14:30:00,159.95,160.22,159.95,160.16,25187.0,140.0567,140.2931,140.0567,140.2405,25187.0
2019-05-10 14:40:00,160.22,160.34,160.18,160.3,27451.0,140.2931,140.3982,140.2581,140.3631,27451.0
2019-05-10 14:50:00,160.28,160.6,160.28,160.39,26183.0,140.3456,140.6258,140.3456,140.4419,26183.0
2019-05-10 15:00:00,160.42,160.68,160.42,160.52,33228.0,140.4682,140.6959,140.4682,140.5558,33228.0
2019-05-10 15:10:00,160.5,161.02,160.37,160.94,33604.0,140.5383,140.9936,140.4244,140.9235,33604.0
2019-05-10 15:20:00,160.94,161.4,160.91,161.3,34955.0,140.9235,141.3263,140.8973,141.2388,34955.0
2019-05-10 15:30:00,161.3,161.3,160.87,160.93,38611.0,141.2388,141.2388,140.8622,140.9148,38611.0
2019-05-10 15:40:00,160.92,161.14,160.76,160.95,40685.0,140.906,141.0987,140.7659,140.9323,40685.0
2019-05-10 15:50:00,160.95,161.25,160.77,161.05,218355.0,140.9323,141.195,140.7747,141.0199,218355.0
2019-05-13 09:30:00,158.03,159.73,158.0,159.36,38644.0,138.3755,139.864,138.3492,139.54,38644.0
2019-05-13 09:40:00,159.49,159.59,158.77,158.87,17352.0,139.6539,139.7414,139.0234,139.111,17352.0
2019-05-13 09:50:00,158.89,158.89,158.43,158.6,21589.0,139.1285,139.1285,138.7257,138.8746,21589.0
2019-05-13 10:00:00,158.53,158.58,157.66,158.08,24658.0,138.8133,138.8571,138.0515,138.4192,24658.0
2019-05-13 10:10:00,158.11,158.58,158.06,158.14,16765.0,138.4455,138.8571,138.4017,138.4718,16765.0
2019-05-13 10:20:00,158.13,158.16,157.61,158.12,24762.0,138.463,138.4893,138.0077,138.4543,24762.0
2019-05-13 10:30:00,158.05,158.66,157.87,158.54,24550.0,138.393,138.9271,138.2354,138.822,24550.0
2019-05-13 10:40:00,158.57,158.61,158.09,158.18,17062.0,138.8483,138.8833,138.428,138.5068,17062.0
2019-05-13 10:50:00,158.14,158.27,157.72,157.95,13284.0,138.4718,138.5856,138.104,138.3054,13284.0
2019-05-13 11:00:00,158.0,158.17,157.6,157.82,16790.0,138.3492,138.498,137.9989,138.1916,16790.0
2019-05-13 11:10:00,157.84,158.11,157.55,157.69,23454.0,138.2091,138.4455,137.9552,138.0777,23454.0
2019-05-13 11:20:00,157.73,158.11,157.6,157.66,18927.0,138.1128,138.4455,137.9989,138.0515,18927.0
2019-05-13 11:30:00,157.66,157.84,157.2,157.26,23309.0,138.0515,138.2091,137.6487,137.7012,23309.0
2019-05-13 11:40:00,157.35,157.54,157.21,157.33,16185.0,137.78,137.9464,137.6574,137.7625,16185.0
2019-05-13 11:50:00,157.3,157.67,157.14,157.67,21127.0,137.7363,138.0602,137.5962,138.0602,21127.0
2019-05-13 12:00:00,157.68,157.78,157.54,157.63,17733.0,138.069,138.1566,137.9464,138.0252,17733.0
2019-05-13 12:10:00,157.64,157.78,157.42,157.67,9303.0,138.034,138.1566,137.8413,138.0602,9303.0
2019-05-13 12:20:00,157.68,157.8,157.42,157.66,24984.0,138.069,138.1741,137.8413,138.0515,24984.0
2019-05-13 12:30:00,157.69,157.78,157.39,157.59,12749.0,138.0777,138.1566,137.8151,137.9902,12749.0
2019-05-13 12:40:00,157.62,157.96,157.56,157.95,7808.0,138.0165,138.3142,137.9639,138.3054,7808.0
2019-05-13 12:50:00,157.91,157.94,157.59,157.64,18733.0,138.2704,138.2967,137.9902,138.034,18733.0
2019-05-13 13:00:00,157.6,157.68,157.42,157.44,17063.0,137.9989,138.069,137.8413,137.8588,17063.0
2019-05-13 13:10:00,157.47,157.48,157.14,157.14,29825.0,137.8851,137.8939,137.5962,137.5962,29825.0
2019-05-13 13:20:00,157.17,157.41,157.08,157.12,14457.0,137.6224,137.8326,137.5436,137.5786,14457.0
2019-05-13 13:30:00,157.14,157.58,157.0,157.36,16864.0,137.5962,137.9814,137.4736,137.7888,16864.0
2019-05-13 13:40:00,157.36,157.6,157.31,157.39,16665.0,137.7888,137.9989,137.745,137.8151,16665.0
2019-05-13 13:50:00,157.45,157.74,157.37,157.67,9674.0,137.8676,138.1215,137.7975,138.0602,9674.0
2019-05-13 14:00:00,157.64,157.94,157.58,157.84,12229.0,138.034,138.2967,137.9814,138.2091,12229.0
2019-05-13 14:10:00,157.77,157.82,157.3,157.38,14109.0,138.1478,138.1916,137.7363,137.8063,14109.0
2019-05-13 14:20:00,157.41,158.19,157.41,157.85,24102.0,137.8326,138.5156,137.8326,138.2178,24102.0
2019-05-13 14:30:00,157.89,157.99,157.59,157.77,18977.0,138.2529,138.3404,137.9902,138.1478,18977.0
2019-05-13 14:40:00,157.71,157.86,157.4,157.82,13741.0,138.0953,138.2266,137.8238,138.1916,13741.0
2019-05-13 14:50:00,157.79,158.14,157.79,157.9,15477.0,138.1653,138.4718,138.1653,138.2616,15477.0
2019-05-13 15:00:00,157.92,158.19,157.77,157.86,20410.0,138.2791,138.5156,138.1478,138.2266,20410.0
2019-05-13 15:10:00,157.89,158.09,157.72,157.76,24024.0,138.2529,138.428,138.104,138.139,24024.0
2019-05-13 15:20:00,157.78,157.79,157.38,157.49,26809.0,138.1566,138.1653,137.8063,137.9026,26809.0
2019-05-13 15:30:00,157.49,157.53,157.07,157.23,35125.0,137.9026,137.9376,137.5349,137.675,35125.0
2019-05-13 15:40:00,157.24,157.75,157.24,157.6,56000.0,137.6837,138.1303,137.6837,137.9989,56000.0
2019-05-13 15:50:00,157.63,157.64,157.02,157.14,264489.0,138.0252,138.034,137.4911,137.5962,264489.0
2019-05-14 09:30:00,157.86,158.51,157.35,158.14,39899.0,138.2266,138.7958,137.78,138.4718,39899.0
2019-05-14 09:40:00,158.17,158.45,157.9,157.93,74059.0,138.498,138.7432,138.2616,138.2879,74059.0
2019-05-14 09:50:00,157.9,158.07,157.67,157.84,13265.0,138.2616,138.4105,138.0602,138.2091,13265.0
2019-05-14 10:00:00,157.82,158.28,157.82,158.14,19317.0,138.1916,138.5944,138.1916,138.4718,19317.0
2019-05-14 10:10:00,158.16,158.87,158.02,158.77,34158.0,138.4893,139.111,138.3667,139.0234,34158.0
2019-05-14 10:20:00,158.78,159.14,158.78,158.91,28634.0,139.0322,139.3474,139.0322,139.146,28634.0
2019-05-14 10:30:00,158.93,159.0,158.53,158.72,18946.0,139.1635,139.2248,138.8133,138.9796,18946.0
2019-05-14 10:40:00,158.67,158.89,158.62,158.77,17582.0,138.9359,139.1285,138.8921,139.0234,17582.0
2019-05-14 10:50:00,158.69,158.91,158.55,158.81,26885.0,138.9534,139.146,138.8308,139.0584,26885.0
2019-05-14 11:00:00,158.84,158.9,158.58,158.81,16626.0,139.0847,139.1373,138.8571,139.0584,16626.0
2019-05-14 11:10:00,158.86,159.05,158.85,158.98,20156.0,139.1022,139.2686,139.0935,139.2073,20156.0
2019-05-14 11:20:00,158.98,159.35,158.91,159.24,29307.0,139.2073,139.5313,139.146,139.435,29307.0
2019-05-14 11:30:00,159.26,159.5,159.21,159.39,23378.0,139.4525,139.6626,139.4087,139.5663,23378.0
2019-05-14 11:40:00,159.4,159.53,159.15,159.49,15194.0,139.5751,139.6889,139.3562,139.6539,15194.0
2019-05-14 11:50:00,159.47,159.54,159.11,159.21,13812.0,139.6364,139.6977,139.3211,139.4087,13812.0
2019-05-14 12:00:00,159.18,159.42,159.18,159.25,12278.0,139.3824,139.5926,139.3824,139.4437,12278.0
2019-05-14 12:10:00,159.21,159.4,159.03,159.03,15910.0,139.4087,139.5751,139.2511,139.2511,15910.0
2019-05-14 12:20:00,159.06,159.27,159.06,159.07,10717.0,139.2774,139.4612,139.2774,139.2861,10717.0
2019-05-14 12:30:00,159.08,159.36,159.03,159.28,17054.0,139.2949,139.54,139.2511,139.47,17054.0
2019-05-14 12:40:00,159.36,159.36,159.19,159.3,15455.0,139.54,139.54,139.3912,139.4875,15455.0
2019-05-14 12:50:00,159.31,159.35,159.12,159.19,10111.0,139.4963,139.5313,139.3299,139.3912,10111.0
2019-05-14 13:00:00,159.13,159.55,159.13,159.38,17967.0,139.3387,139.7064,139.3387,139.5576,17967.0
2019-05-14 13:10:00,159.43,159.54,159.35,159.48,18045.0,139.6013,139.6977,139.5313,139.6451,18045.0
2019-05-14 13:20:00,159.49,159.56,159.4,159.44,24631.0,139.6539,139.7152,139.5751,139.6101,24631.0
2019-05-14 13:30:00,159.5,159.73,159.47,159.73,9514.0,139.6626,139.864,139.6364,139.864,9514.0
2019-05-14 13:40:00,159.71,159.81,159.59,159.62,11828.0,139.8465,139.9341,139.7414,139.7677,11828.0
2019-05-14 13:50:00,159.63,159.65,159.39,159.49,10983.0,139.7765,139.794,139.5663,139.6539,10983.0
2019-05-14 14:00:00,159.51,159.52,159.15,159.37,13322.0,139.6714,139.6801,139.3562,139.5488,13322.0
2019-05-14 14:10:00,159.36,159.48,159.25,159.41,21838.0,139.54,139.6451,139.4437,139.5838,21838.0
2019-05-14 14:20:00,159.43,159.6,159.41,159.47,23967.0,139.6013,139.7502,139.5838,139.6364,23967.0
2019-05-14 14:30:00,159.47,159.52,159.39,159.49,21742.0,139.6364,139.6801,139.5663,139.6539,21742.0
2019-05-14 14:40:00,159.46,159.51,159.02,159.04,24399.0,139.6276,139.6714,139.2423,139.2598,24399.0
2019-05-14 14:50:00,159.05,159.11,158.73,158.86,30382.0,139.2686,139.3211,138.9884,139.1022,30382.0
2019-05-14 15:00:00,158.9,159.22,158.78,159.19,27038.0,139.1373,139.4175,139.0322,139.3912,27038.0
2019-05-14 15:10:00,159.19,159.21,159.0,159.15,21341.0,139.3912,139.4087,139.2248,139.3562,21341.0
2019-05-14 15:20:00,159.18,159.26,159.01,159.02,23681.0,139.3824,139.4525,139.2336,139.2423,23681.0
2019-05-14 15:30:00,159.0,159.01,158.65,158.87,27980.0,139.2248,139.2336,138.9183,139.111,27980.0
2019-05-14 15:40:00,158.91,158.96,158.48,158.73,36804.0,139.146,139.1898,138.7695,138.9884,36804.0
2019-05-14 15:50:00,158.71,158.74,158.34,158.51,146817.0,138.9709,138.9972,138.6469,138.7958,146817.0
2019-05-15 09:30:00,157.67,158.39,157.1,158.14,38441.0,138.0602,138.6907,137.5611,138.4718,38441.0
2019-05-15 09:40:00,158.33,158.36,157.93,158.13,14625.0,138.6381,138.6644,138.2879,138.463,14625.0
2019-05-15 09:50:00,158.3,158.58,158.01,158.39,22973.0,138.6119,138.8571,138.3579,138.6907,22973.0
2019-05-15 10:00:00,158.27,158.45,157.98,158.42,39242.0,138.5856,138.7432,138.3317,138.717,39242.0
2019-05-15 10:10:00,158.37,159.13,158.07,158.75,49530.0,138.6732,139.3387,138.4105,139.0059,49530.0
2019-05-15 10:20:00,158.77,159.18,158.73,159.01,26979.0,139.0234,139.3824,138.9884,139.2336,26979.0
2019-05-15 10:30:00,159.01,159.32,158.93,159.0,41937.0,139.2336,139.505,139.1635,139.2248,41937.0
2019-05-15 10:40:00,159.08,159.33,158.97,159.24,34360.0,139.2949,139.5138,139.1985,139.435,34360.0
2019-05-15 10:50:00,159.25,159.3,159.0,159.22,26004.0,139.4437,139.4875,139.2248,139.4175,26004.0
2019-05-15 11:00:00,159.25,159.31,159.06,159.25,17448.0,139.4437,139.4963,139.2774,139.4437,17448.0
2019-05-15 11:10:00,159.26,159.6,159.19,159.6,20852.0,139.4525,139.7502,139.3912,139.7502,20852.0
2019-05-15 11:20:00,159.59,159.7,159.43,159.55,47544.0,139.7414,139.8378,139.6013,139.7064,47544.0
2019-05-15 11:30:00,159.55,159.77,159.4,159.41,46650.0,139.7064,139.8991,139.5751,139.5838,46650.0
2019-05-15 11:40:00,159.43,159.57,159.36,159.45,40889.0,139.6013,139.7239,139.54,139.6189,40889.0
2019-05-15 11:50:00,159.45,159.6,159.45,159.53,24720.0,139.6189,139.7502,139.6189,139.6889,24720.0
2019-05-15 12:00:00,159.55,159.73,159.43,159.51,28350.0,139.7064,139.864,139.6013,139.6714,28350.0
2019-05-15 12:10:00,159.51,159.52,159.33,159.33,12886.0,139.6714,139.6801,139.5138,139.5138,12886.0
2019-05-15 12:20:00,159.35,159.4,159.17,159.37,10764.0,139.5313,139.5751,139.3737,139.5488,10764.0
2019-05-15 12:30:00,159.39,159.4,159.17,159.3,9963.0,139.5663,139.5751,139.3737,139.4875,9963.0
2019-05-15 12:40:00,159.3,159.42,159.25,159.41,10167.0,139.4875,139.5926,139.4437,139.5838,10167.0
2019-05-15 12:50:00,159.43,159.46,159.03,159.15,11764.0,139.6013,139.6276,139.2511,139.3562,11764.0
2019-05-15 13:00:00,159.13,159.44,159.12,159.25,11159.0,139.3387,139.6101,139.3299,139.4437,11159.0
2019-05-15 13:10:00,159.29,159.37,159.17,159.19,8115.0,139.4788,139.5488,139.3737,139.3912,8115.0
2019-05-15 13:20:00,159.22,159.43,159.11,159.43,15393.0,139.4175,139.6013,139.3211,139.6013,15393.0
2019-05-15 13:30:00,159.45,159.57,159.36,159.52,20157.0,139.6189,139.7239,139.54,139.6801,20157.0
2019-05-15 13:40:00,159.52,159.53,159.38,159.47,10254.0,139.6801,139.6889,139.5576,139.6364,10254.0
2019-05-15 13:50:00,159.45,159.55,159.35,159.49,17191.0,139.6189,139.7064,139.5313,139.6539,17191.0
2019-05-15 14:00:00,159.47,159.54,159.3,159.35,18377.0,139.6364,139.6977,139.4875,139.5313,18377.0
2019-05-15 14:10:00,159.35,159.52,159.34,159.41,22208.0,139.5313,139.6801,139.5225,139.5838,22208.0
2019-05-15 14:20:00,159.42,159.49,159.26,159.29,21941.0,139.5926,139.6539,139.4525,139.4788,21941.0
2019-05-15 14:30:00,159.3,159.35,159.2,159.21,31662.0,139.4875,139.5313,139.3999,139.4087,31662.0
2019-05-15 14:40:00,159.21,159.33,159.05,159.31,51216.0,139.4087,139.5138,139.2686,139.4963,51216.0
2019-05-15 14:50:00,159.3,159.32,158.86,158.94,28045.0,139.4875,139.505,139.1022,139.1723,28045.0
2019-05-15 15:00:00,158.94,159.11,158.84,159.11,39668.0,139.1723,139.3211,139.0847,139.3211,39668.0
2019-05-15 15:10:00,159.12,159.18,158.99,159.11,31029.0,139.3299,139.3824,139.2161,139.3211,31029.0
2019-05-15 15:20:00,159.11,159.16,159.02,159.12,48343.0,139.3211,139.3649,139.2423,139.3299,48343.0
2019-05-15 15:30:00,159.12,159.16,158.84,158.92,34743.0,139.3299,139.3649,139.0847,139.1548,34743.0
2019-05-15 15:40:00,158.91,158.96,158.81,158.81,24125.0,139.146,139.1898,139.0584,139.0584,24125.0
2019-05-15 15:50:00,158.84,159.41,158.84,159.39,253007.0,139.0847,139.5838,139.0847,139.5663,253007.0
2019-05-16 09:30:00,159.46,159.6,158.73,159.42,101022.0,139.6276,139.7502,138.9884,139.5926,101022.0
2019-05-16 09:40:00,159.48,161.19,159.47,160.92,40431.0,139.6451,141.1424,139.6364,140.906,40431.0
2019-05-16 09:50:00,160.99,161.92,160.99,161.81,26062.0,140.9673,141.7817,140.9673,141.6853,26062.0
2019-05-16 10:00:00,161.82,162.32,161.75,162.28,17566.0,141.6941,142.1319,141.6328,142.0969,17566.0
2019-05-16 10:10:00,162.27,162.38,162.1,162.38,27458.0,142.0881,142.1844,141.9393,142.1844,27458.0
2019-05-16 10:20:00,162.36,162.45,162.03,162.12,35982.0,142.1669,142.2457,141.878,141.9568,35982.0
2019-05-16 10:30:00,162.02,162.2,161.89,161.89,35661.0,141.8692,142.0268,141.7554,141.7554,35661.0
2019-05-16 10:40:00,161.8,161.85,161.65,161.8,33389.0,141.6766,141.7204,141.5452,141.6766,33389.0
2019-05-16 10:50:00,161.82,161.89,161.7,161.83,48065.0,141.6941,141.7554,141.589,141.7028,48065.0
2019-05-16 11:00:00,161.84,161.95,161.7,161.75,53549.0,141.7116,141.8079,141.589,141.6328,53549.0
2019-05-16 11:10:00,161.78,162.01,161.74,161.91,51402.0,141.6591,141.8605,141.624,141.7729,51402.0
2019-05-16 11:20:00,161.93,161.99,161.74,161.81,27902.0,141.7904,141.8429,141.624,141.6853,27902.0
2019-05-16 11:30:00,161.83,161.98,161.74,161.88,36090.0,141.7028,141.8342,141.624,141.7466,36090.0
2019-05-16 11:40:00,161.88,162.08,161.85,162.0,88558.0,141.7466,141.9218,141.7204,141.8517,88558.0
2019-05-16 11:50:00,162.0,162.0,161.71,161.85,34583.0,141.8517,141.8517,141.5978,141.7204,34583.0
2019-05-16 12:00:00,161.87,161.91,161.69,161.72,18213.0,141.7379,141.7729,141.5803,141.6065,18213.0
2019-05-16 12:10:00,161.71,161.89,161.67,161.82,16055.0,141.5978,141.7554,141.5627,141.6941,16055.0
2019-05-16 12:20:00,161.82,161.86,161.63,161.64,16309.0,141.6941,141.7291,141.5277,141.5365,16309.0
2019-05-16 12:30:00,161.63,161.8,161.57,161.67,8119.0,141.5277,141.6766,141.4752,141.5627,8119.0
2019-05-16 12:40:00,161.7,161.7,161.56,161.67,9506.0,141.589,141.589,141.4664,141.5627,9506.0
2019-05-16 12:50:00,161.62,161.76,161.61,161.71,15989.0,141.519,141.6416,141.5102,141.5978,15989.0
2019-05-16 13:00:00,161.74,161.81,161.61,161.73,21973.0,141.624,141.6853,141.5102,141.6153,21973.0
2019-05-16 13:10:00,161.74,161.82,161.7,161.73,16162.0,141.624,141.6941,141.589,141.6153,16162.0
2019-05-16 13:20:00,161.75,161.82,161.69,161.7,19946.0,141.6328,141.6941,141.5803,141.589,19946.0
2019-05-16 13:30:00,161.69,161.78,161.64,161.73,10899.0,141.5803,141.6591,141.5365,141.6153,10899.0
2019-05-16 13:40:00,161.72,161.77,161.63,161.75,16664.0,141.6065,141.6503,141.5277,141.6328,16664.0
2019-05-16 13:50:00,161.75,161.83,161.7,161.74,13950.0,141.6328,141.7028,141.589,141.624,13950.0
2019-05-16 14:00:00,161.71,161.87,161.7,161.7,28246.0,141.5978,141.7379,141.589,141.589,28246.0
2019-05-16 14:10:00,161.7,161.82,161.66,161.75,39418.0,141.589,141.6941,141.554,141.6328,39418.0
2019-05-16 14:20:00,161.75,161.84,161.7,161.79,58750.0,141.6328,141.7116,141.589,141.6678,58750.0
2019-05-16 14:30:00,161.79,161.81,161.71,161.78,57265.0,141.6678,141.6853,141.5978,141.6591,57265.0
2019-05-16 14:40:00,161.79,161.81,161.72,161.74,49963.0,141.6678,141.6853,141.6065,141.624,49963.0
2019-05-16 14:50:00,161.75,161.79,161.57,161.75,23752.0,141.6328,141.6678,141.4752,141.6328,23752.0
2019-05-16 15:00:00,161.75,161.75,161.45,161.53,24543.0,141.6328,141.6328,141.3701,141.4402,24543.0
2019-05-16 15:10:00,161.55,161.66,161.48,161.55,17223.0,141.4577,141.554,141.3964,141.4577,17223.0
2019-05-16 15:20:00,161.56,161.74,161.52,161.71,25938.0,141.4664,141.624,141.4314,141.5978,25938.0
2019-05-16 15:30:00,161.69,161.69,161.4,161.51,28356.0,141.5803,141.5803,141.3263,141.4226,28356.0
2019-05-16 15:40:00,161.52,161.58,161.26,161.5,35330.0,141.4314,141.4839,141.2037,141.4139,35330.0
2019-05-16 15:50:00,161.52,161.66,161.32,161.45,182909.0,141.4314,141.554,141.2563,141.3701,182909.0
2019-05-17 09:30:00,160.39,160.98,160.19,160.9,105630.0,140.4419,140.9586,140.2668,140.8885,105630.0
2019-05-17 09:40:00,160.88,161.15,160.57,160.7,15303.0,140.871,141.1074,140.5996,140.7134,15303.0
2019-05-17 09:50:00,160.73,160.73,160.05,160.18,29331.0,140.7397,140.7397,140.1442,140.2581,29331.0
2019-05-17 10:00:00,160.16,160.38,160.08,160.22,23290.0,140.2405,140.4332,140.1705,140.2931,23290.0
2019-05-17 10:10:00,160.22,160.33,159.85,160.3,41392.0,140.2931,140.3894,139.9691,140.3631,41392.0
2019-05-17 10:20:00,160.25,160.71,160.18,160.42,54229.0,140.3194,140.7221,140.2581,140.4682,54229.0
2019-05-17 10:30:00,160.4,160.47,159.98,160.22,26390.0,140.4507,140.512,140.0829,140.2931,26390.0
2019-05-17 10:40:00,160.3,160.55,160.23,160.55,27241.0,140.3631,140.582,140.3018,140.582,27241.0
2019-05-17 10:50:00,160.54,161.3,160.54,161.26,20890.0,140.5733,141.2388,140.5733,141.2037,20890.0
2019-05-17 11:00:00,161.3,161.79,161.29,161.75,12812.0,141.2388,141.6678,141.23,141.6328,12812.0
2019-05-17 11:10:00,161.77,161.83,161.59,161.72,15894.0,141.6503,141.7028,141.4927,141.6065,15894.0
2019-05-17 11:20:00,161.71,161.83,161.5,161.81,15493.0,141.5978,141.7028,141.4139,141.6853,15493.0
2019-05-17 11:30:00,161.81,161.84,161.23,161.24,30685.0,141.6853,141.7116,141.1775,141.1862,30685.0
2019-05-17 11:40:00,161.22,161.22,160.8,160.88,32511.0,141.1687,141.1687,140.8009,140.871,32511.0
2019-05-17 11:50:00,160.83,161.12,160.78,161.05,16719.0,140.8272,141.0811,140.7834,141.0199,16719.0
2019-05-17 12:00:00,161.0,161.09,160.76,160.91,9454.0,140.9761,141.0549,140.7659,140.8973,9454.0
2019-05-17 12:10:00,160.9,161.07,160.76,160.98,10552.0,140.8885,141.0374,140.7659,140.9586,10552.0
2019-05-17 12:20:00,160.96,161.07,160.73,160.86,15698.0,140.941,141.0374,140.7397,140.8535,15698.0
2019-05-17 12:30:00,160.8,160.88,160.53,160.69,9221.0,140.8009,140.871,140.5645,140.7046,9221.0
2019-05-17 12:40:00,160.66,160.94,160.59,160.6,16706.0,140.6784,140.9235,140.6171,140.6258,16706.0
2019-05-17 12:50:00,160.67,161.17,160.65,161.12,14413.0,140.6871,141.1249,140.6696,141.0811,14413.0
2019-05-17 13:00:00,161.16,161.27,161.07,161.23,9280.0,141.1162,141.2125,141.0374,141.1775,9280.0
2019-05-17 13:10:00,161.27,161.43,161.16,161.28,17360.0,141.2125,141.3526,141.1162,141.2213,17360.0
2019-05-17 13:20:00,161.26,161.45,161.2,161.24,9663.0,141.2037,141.3701,141.1512,141.1862,9663.0
2019-05-17 13:30:00,161.25,161.55,161.15,161.5,9371.0,141.195,141.4577,141.1074,141.4139,9371.0
2019-05-17 13:40:00,161.52,161.61,161.4,161.52,11796.0,141.4314,141.5102,141.3263,141.4314,11796.0
2019-05-17 13:50:00,161.58,161.68,161.45,161.68,9987.0,141.4839,141.5715,141.3701,141.5715,9987.0
2019-05-17 14:00:00,161.66,161.78,161.61,161.67,7788.0,141.554,141.6591,141.5102,141.5627,7788.0
2019-05-17 14:10:00,161.62,161.65,161.46,161.62,18611.0,141.519,141.5452,141.3789,141.519,18611.0
2019-05-17 14:20:00,161.56,161.77,161.53,161.77,10587.0,141.4664,141.6503,141.4402,141.6503,10587.0
2019-05-17 14:30:00,161.8,161.8,161.49,161.8,11397.0,141.6766,141.6766,141.4051,141.6766,11397.0
2019-05-17 14:40:00,161.74,161.84,161.62,161.64,12330.0,141.624,141.7116,141.519,141.5365,12330.0
2019-05-17 14:50:00,161.68,161.68,161.4,161.4,21855.0,141.5715,141.5715,141.3263,141.3263,21855.0
2019-05-17 15:00:00,161.45,161.66,160.88,160.9,22112.0,141.3701,141.554,140.871,140.8885,22112.0
2019-05-17 15:10:00,160.88,161.1,160.74,161.01,19978.0,140.871,141.0636,140.7484,140.9848,19978.0
2019-05-17 15:20:00,161.03,161.58,160.95,161.55,41119.0,141.0023,141.4839,140.9323,141.4577,41119.0
2019-05-17 15:30:00,161.56,161.68,161.16,161.33,55665.0,141.4664,141.5715,141.1162,141.265,55665.0
2019-05-17 15:40:00,161.31,161.86,161.3,161.77,79570.0,141.2475,141.7291,141.2388,141.6503,79570.0
2019-05-17 15:50:00,161.69,162.08,161.58,161.78,114985.0,141.5803,141.9218,141.4839,141.6591,114985.0
2019-05-20 09:30:00,160.1,161.25,160.1,160.61,35202.0,140.188,141.195,140.188,140.6346,35202.0
2019-05-20 09:40:00,160.61,161.24,160.52,160.92,12313.0,140.6346,141.1862,140.5558,140.906,12313.0
2019-05-20 09:50:00,160.88,161.63,160.55,161.38,15939.0,140.871,141.5277,140.582,141.3088,15939.0
2019-05-20 10:00:00,161.35,161.37,160.79,161.21,20376.0,141.2825,141.3001,140.7922,141.16,20376.0
2019-05-20 10:10:00,161.18,161.18,160.72,160.89,12303.0,141.1337,141.1337,140.7309,140.8798,12303.0
2019-05-20 10:20:00,160.87,161.67,160.87,161.52,27267.0,140.8622,141.5627,140.8622,141.4314,27267.0
2019-05-20 10:30:00,161.51,162.17,161.46,162.09,43743.0,141.4226,142.0006,141.3789,141.9305,43743.0
2019-05-20 10:40:00,162.12,162.33,161.98,162.0,26012.0,141.9568,142.1407,141.8342,141.8517,26012.0
2019-05-20 10:50:00,161.99,162.41,161.88,162.4,23482.0,141.8429,142.2107,141.7466,142.202,23482.0
2019-05-20 11:00:00,162.45,162.55,162.17,162.19,21549.0,142.2457,142.3333,142.0006,142.0181,21549.0
2019-05-20 11:10:00,162.22,162.4,162.13,162.34,33714.0,142.0443,142.202,141.9655,142.1494,33714.0
2019-05-20 11:20:00,162.33,162.39,162.13,162.34,32047.0,142.1407,142.1932,141.9655,142.1494,32047.0
2019-05-20 11:30:00,162.37,162.75,162.07,162.09,67282.0,142.1757,142.5084,141.913,141.9305,67282.0
2019-05-20 11:40:00,162.1,162.37,161.95,162.29,17528.0,141.9393,142.1757,141.8079,142.1056,17528.0
2019-05-20 11:50:00,162.32,162.32,161.81,162.0,15999.0,142.1319,142.1319,141.6853,141.8517,15999.0
2019-05-20 12:00:00,161.94,162.13,161.85,161.96,12752.0,141.7992,141.9655,141.7204,141.8167,12752.0
2019-05-20 12:10:00,161.96,162.29,161.96,162.07,13771.0,141.8167,142.1056,141.8167,141.913,13771.0
2019-05-20 12:20:00,162.04,162.18,161.68,161.68,12260.0,141.8867,142.0093,141.5715,141.5715,12260.0
2019-05-20 12:30:00,161.7,162.0,161.52,162.0,9708.0,141.589,141.8517,141.4314,141.8517,9708.0
2019-05-20 12:40:00,161.95,162.03,161.83,161.94,10726.0,141.8079,141.878,141.7028,141.7992,10726.0
2019-05-20 12:50:00,161.97,162.01,161.61,161.61,11381.0,141.8254,141.8605,141.5102,141.5102,11381.0
2019-05-20 13:00:00,161.61,161.83,161.53,161.62,13590.0,141.5102,141.7028,141.4402,141.519,13590.0
2019-05-20 13:10:00,161.68,161.92,161.68,161.82,14968.0,141.5715,141.7817,141.5715,141.6941,14968.0
2019-05-20 13:20:00,161.84,161.9,161.51,161.69,13850.0,141.7116,141.7641,141.4226,141.5803,13850.0
2019-05-20 13:30:00,161.65,161.85,161.64,161.73,10399.0,141.5452,141.7204,141.5365,141.6153,10399.0
2019-05-20 13:40:00,161.75,161.92,161.69,161.91,10780.0,141.6328,141.7817,141.5803,141.7729,10780.0
2019-05-20 13:50:00,161.91,161.95,161.67,161.95,19826.0,141.7729,141.8079,141.5627,141.8079,19826.0
2019-05-20 14:00:00,161.97,161.97,161.59,161.61,10300.0,141.8254,141.8254,141.4927,141.5102,10300.0
2019-05-20 14:10:00,161.6,161.75,161.51,161.53,10499.0,141.5015,141.6328,141.4226,141.4402,10499.0
2019-05-20 14:20:00,161.51,161.61,161.41,161.41,10923.0,141.4226,141.5102,141.3351,141.3351,10923.0
2019-05-20 14:30:00,161.46,161.66,161.35,161.38,13108.0,141.3789,141.554,141.2825,141.3088,13108.0
2019-05-20 14:40:00,161.39,161.55,161.33,161.33,13875.0,141.3176,141.4577,141.265,141.265,13875.0
2019-05-20 14:50:00,161.33,161.51,161.27,161.51,9437.0,141.265,141.4226,141.2125,141.4226,9437.0
2019-05-20 15:00:00,161.5,161.52,161.05,161.08,35176.0,141.4139,141.4314,141.0199,141.0461,35176.0
2019-05-20 15:10:00,161.14,161.35,161.0,161.31,22218.0,141.0987,141.2825,140.9761,141.2475,22218.0
2019-05-20 15:20:00,161.27,161.41,161.19,161.39,14717.0,141.2125,141.3351,141.1424,141.3176,14717.0
2019-05-20 15:30:00,161.37,161.76,161.33,161.69,19831.0,141.3001,141.6416,141.265,141.5803,19831.0
2019-05-20 15:40:00,161.71,161.72,161.45,161.52,33041.0,141.5978,141.6065,141.3701,141.4314,33041.0
2019-05-20 15:50:00,161.56,161.73,161.33,161.33,147438.0,141.4664,141.6153,141.265,141.265,147438.0
2019-05-21 09:30:00,162.44,162.6,161.5,162.52,25305.0,142.237,142.3771,141.4139,142.307,25305.0
2019-05-21 09:40:00,162.44,162.75,162.19,162.5,13290.0,142.237,142.5084,142.0181,142.2895,13290.0
2019-05-21 09:50:00,162.5,162.5,162.04,162.21,12868.0,142.2895,142.2895,141.8867,142.0356,12868.0
2019-05-21 10:00:00,162.36,162.54,162.26,162.32,24107.0,142.1669,142.3245,142.0794,142.1319,24107.0
2019-05-21 10:10:00,162.31,162.51,162.1,162.43,31235.0,142.1231,142.2983,141.9393,142.2282,31235.0
2019-05-21 10:20:00,162.44,162.72,162.17,162.35,30064.0,142.237,142.4822,142.0006,142.1582,30064.0
2019-05-21 10:30:00,162.35,162.91,162.18,162.81,59199.0,142.1582,142.6485,142.0093,142.561,59199.0
2019-05-21 10:40:00,162.79,163.06,162.78,162.96,13563.0,142.5434,142.7799,142.5347,142.6923,13563.0
2019-05-21 10:50:00,162.97,163.15,162.91,162.98,13791.0,142.7011,142.8587,142.6485,142.7098,13791.0
2019-05-21 11:00:00,162.96,163.0,162.71,162.86,11427.0,142.6923,142.7273,142.4734,142.6047,11427.0
2019-05-21 11:10:00,162.89,163.14,162.89,163.07,21591.0,142.631,142.8499,142.631,142.7886,21591.0
2019-05-21 11:20:00,163.11,163.15,162.94,163.08,18232.0,142.8236,142.8587,142.6748,142.7974,18232.0
2019-05-21 11:30:00,163.1,163.21,162.97,162.99,30607.0,142.8149,142.9112,142.7011,142.7186,30607.0
2019-05-21 11:40:00,162.99,163.12,162.94,162.97,17769.0,142.7186,142.8324,142.6748,142.7011,17769.0
2019-05-21 11:50:00,162.97,163.07,162.86,162.9,19085.0,142.7011,142.7886,142.6047,142.6398,19085.0
2019-05-21 12:00:00,162.93,163.19,162.92,163.09,9338.0,142.666,142.8937,142.6573,142.8061,9338.0
2019-05-21 12:10:00,163.04,163.21,163.01,163.1,6801.0,142.7624,142.9112,142.7361,142.8149,6801.0
2019-05-21 12:20:00,163.13,163.23,163.01,163.08,8100.0,142.8412,142.9287,142.7361,142.7974,8100.0
2019-05-21 12:30:00,163.05,163.06,162.92,162.97,13957.0,142.7711,142.7799,142.6573,142.7011,13957.0
2019-05-21 12:40:00,162.95,163.05,162.87,162.99,8000.0,142.6835,142.7711,142.6135,142.7186,8000.0
2019-05-21 12:50:00,163.04,163.13,162.99,163.13,18851.0,142.7624,142.8412,142.7186,142.8412,18851.0
2019-05-21 13:00:00,163.09,163.16,163.05,163.13,14029.0,142.8061,142.8674,142.7711,142.8412,14029.0
2019-05-21 13:10:00,163.07,163.17,163.07,163.07,5860.0,142.7886,142.8762,142.7886,142.7886,5860.0
2019-05-21 13:20:00,163.06,163.15,163.04,163.06,6328.0,142.7799,142.8587,142.7624,142.7799,6328.0
2019-05-21 13:30:00,163.03,163.1,163.01,163.05,5995.0,142.7536,142.8149,142.7361,142.7711,5995.0
2019-05-21 13:40:00,163.1,163.37,163.06,163.34,8957.0,142.8149,143.0513,142.7799,143.025,8957.0
2019-05-21 13:50:00,163.38,163.45,163.33,163.4,6449.0,143.0601,143.1214,143.0163,143.0776,6449.0
2019-05-21 14:00:00,163.39,163.54,163.35,163.39,11793.0,143.0688,143.2002,143.0338,143.0688,11793.0
2019-05-21 14:10:00,163.42,163.42,163.29,163.4,8193.0,143.0951,143.0951,142.9813,143.0776,8193.0
2019-05-21 14:20:00,163.41,163.49,163.33,163.47,6533.0,143.0863,143.1564,143.0163,143.1389,6533.0
2019-05-21 14:30:00,163.49,163.49,163.26,163.3,9809.0,143.1564,143.1564,142.955,142.99,9809.0
2019-05-21 14:40:00,163.35,163.45,163.3,163.39,7505.0,143.0338,143.1214,142.99,143.0688,7505.0
2019-05-21 14:50:00,163.36,163.41,163.2,163.26,10615.0,143.0426,143.0863,142.9025,142.955,10615.0
2019-05-21 15:00:00,163.23,163.29,163.12,163.14,10681.0,142.9287,142.9813,142.8324,142.8499,10681.0
2019-05-21 15:10:00,163.16,163.23,163.05,163.13,12159.0,142.8674,142.9287,142.7711,142.8412,12159.0
2019-05-21 15:20:00,163.1,163.23,163.06,163.22,5782.0,142.8149,142.9287,142.7799,142.92,5782.0
2019-05-21 15:30:00,163.22,163.33,163.11,163.28,13267.0,142.92,143.0163,142.8236,142.9725,13267.0
2019-05-21 15:40:00,163.29,163.29,163.04,163.06,27090.0,142.9813,142.9813,142.7624,142.7799,27090.0
2019-05-21 15:50:00,163.06,163.09,162.89,163.03,59882.0,142.7799,142.8061,142.631,142.7536,59882.0
2019-05-22 09:30:00,162.69,163.2,162.23,162.88,25132.0,142.4559,142.9025,142.0531,142.6223,25132.0
2019-05-22 09:40:00,162.9,163.1,162.8,163.01,3930.0,142.6398,142.8149,142.5522,142.7361,3930.0
2019-05-22 09:50:00,162.98,163.44,162.92,163.31,7300.0,142.7098,143.1126,142.6573,142.9988,7300.0
2019-05-22 10:00:00,163.29,163.39,163.03,163.33,13129.0,142.9813,143.0688,142.7536,143.0163,13129.0
2019-05-22 10:10:00,163.39,164.03,163.3,163.43,18133.0,143.0688,143.6292,142.99,143.1038,18133.0
2019-05-22 10:20:00,163.5,163.82,163.36,163.65,26389.0,143.1651,143.4453,143.0426,143.2965,26389.0
2019-05-22 10:30:00,163.59,163.69,163.26,163.29,6042.0,143.244,143.3315,142.955,142.9813,6042.0
2019-05-22 10:40:00,163.3,163.51,163.2,163.47,31058.0,142.99,143.1739,142.9025,143.1389,31058.0
2019-05-22 10:50:00,163.56,163.68,163.25,163.43,26681.0,143.2177,143.3228,142.9462,143.1038,26681.0
2019-05-22 11:00:00,163.36,163.42,163.19,163.37,6655.0,143.0426,143.0951,142.8937,143.0513,6655.0
2019-05-22 11:10:00,163.42,163.56,163.35,163.47,8422.0,143.0951,143.2177,143.0338,143.1389,8422.0
2019-05-22 11:20:00,163.5,163.64,163.32,163.63,9586.0,143.1651,143.2877,143.0075,143.279,9586.0
2019-05-22 11:30:00,163.66,163.82,163.38,163.38,7277.0,143.3052,143.4453,143.0601,143.0601,7277.0
2019-05-22 11:40:00,163.36,163.43,163.31,163.35,15932.0,143.0426,143.1038,142.9988,143.0338,15932.0
2019-05-22 11:50:00,163.36,163.52,163.16,163.52,10106.0,143.0426,143.1827,142.8674,143.1827,10106.0
2019-05-22 12:00:00,163.48,163.84,163.46,163.77,7623.0,143.1476,143.4629,143.1301,143.4016,7623.0
2019-05-22 12:10:00,163.75,163.87,163.62,163.84,6906.0,143.3841,143.4891,143.2702,143.4629,6906.0
2019-05-22 12:20:00,163.84,164.0,163.75,163.75,10470.0,143.4629,143.603,143.3841,143.3841,10470.0
2019-05-22 12:30:00,163.75,163.94,163.73,163.88,9561.0,143.3841,143.5504,143.3665,143.4979,9561.0
2019-05-22 12:40:00,163.84,163.85,163.63,163.66,7733.0,143.4629,143.4716,143.279,143.3052,7733.0
2019-05-22 12:50:00,163.65,163.71,163.57,163.68,9876.0,143.2965,143.349,143.2264,143.3228,9876.0
2019-05-22 13:00:00,163.68,163.77,163.39,163.39,12565.0,143.3228,143.4016,143.0688,143.0688,12565.0
2019-05-22 13:10:00,163.4,163.59,163.38,163.56,6666.0,143.0776,143.244,143.0601,143.2177,6666.0
2019-05-22 13:20:00,163.53,163.63,163.37,163.61,7477.0,143.1914,143.279,143.0513,143.2615,7477.0
2019-05-22 13:30:00,163.58,163.61,163.48,163.53,4742.0,143.2352,143.2615,143.1476,143.1914,4742.0
2019-05-22 13:40:00,163.56,163.62,163.49,163.52,18797.0,143.2177,143.2702,143.1564,143.1827,18797.0
2019-05-22 13:50:00,163.54,163.8,163.49,163.77,22472.0,143.2002,143.4278,143.1564,143.4016,22472.0
2019-05-22 14:00:00,163.77,163.87,163.68,163.77,15298.0,143.4016,143.4891,143.3228,143.4016,15298.0
2019-05-22 14:10:00,163.77,163.77,163.41,163.41,4734.0,143.4016,143.4016,143.0863,143.0863,4734.0
2019-05-22 14:20:00,163.46,163.71,163.46,163.64,5531.0,143.1301,143.349,143.1301,143.2877,5531.0
2019-05-22 14:30:00,163.68,163.88,163.56,163.75,12565.0,143.3228,143.4979,143.2177,143.3841,12565.0
2019-05-22 14:40:00,163.76,163.88,163.62,163.76,8975.0,143.3928,143.4979,143.2702,143.3928,8975.0
2019-05-22 14:50:00,163.78,163.78,163.57,163.72,6740.0,143.4103,143.4103,143.2264,143.3578,6740.0
2019-05-22 15:00:00,163.71,163.78,163.59,163.65,8922.0,143.349,143.4103,143.244,143.2965,8922.0
2019-05-22 15:10:00,163.68,163.72,163.6,163.7,5935.0,143.3228,143.3578,143.2527,143.3403,5935.0
2019-05-22 15:20:00,163.76,163.79,163.57,163.57,12111.0,143.3928,143.4191,143.2264,143.2264,12111.0
2019-05-22 15:30:00,163.5,163.57,163.43,163.53,10164.0,143.1651,143.2264,143.1038,143.1914,10164.0
2019-05-22 15:40:00,163.49,163.56,163.38,163.47,14112.0,143.1564,143.2177,143.0601,143.1389,14112.0
2019-05-22 15:50:00,163.46,163.52,163.35,163.38,49351.0,143.1301,143.1827,143.0338,143.0601,49351.0
2019-05-23 09:30:00,161.74,162.3,161.67,161.68,23858.0,141.624,142.1144,141.5627,141.5715,23858.0
2019-05-23 09:40:00,161.76,161.87,161.28,161.43,5877.0,141.6416,141.7379,141.2213,141.3526,5877.0
2019-05-23 09:50:00,161.35,161.45,160.93,161.45,27144.0,141.2825,141.3701,140.9148,141.3701,27144.0
2019-05-23 10:00:00,161.42,161.65,161.12,161.39,26524.0,141.3438,141.5452,141.0811,141.3176,26524.0
2019-05-23 10:10:00,161.41,161.58,160.96,161.0,26325.0,141.3351,141.4839,140.941,140.9761,26325.0
2019-05-23 10:20:00,161.0,161.2,160.82,161.15,18882.0,140.9761,141.1512,140.8185,141.1074,18882.0
2019-05-23 10:30:00,161.2,161.28,161.07,161.25,17324.0,141.1512,141.2213,141.0374,141.195,17324.0
2019-05-23 10:40:00,161.37,161.74,161.35,161.64,16266.0,141.3001,141.624,141.2825,141.5365,16266.0
2019-05-23 10:50:00,161.7,161.84,161.59,161.6,11802.0,141.589,141.7116,141.4927,141.5015,11802.0
2019-05-23 11:00:00,161.56,161.59,161.29,161.46,13783.0,141.4664,141.4927,141.23,141.3789,13783.0
2019-05-23 11:10:00,161.42,161.63,161.32,161.57,34032.0,141.3438,141.5277,141.2563,141.4752,34032.0
2019-05-23 11:20:00,161.6,161.9,161.41,161.72,14655.0,141.5015,141.7641,141.3351,141.6065,14655.0
2019-05-23 11:30:00,161.72,161.78,161.41,161.59,16619.0,141.6065,141.6591,141.3351,141.4927,16619.0
2019-05-23 11:40:00,161.55,161.62,161.35,161.45,8189.0,141.4577,141.519,141.2825,141.3701,8189.0
2019-05-23 11:50:00,161.4,161.51,161.01,161.01,10933.0,141.3263,141.4226,140.9848,140.9848,10933.0
2019-05-23 12:00:00,161.0,161.26,160.96,161.01,9823.0,140.9761,141.2037,140.941,140.9848,9823.0
2019-05-23 12:10:00,161.02,161.07,160.8,160.8,9810.0,140.9936,141.0374,140.8009,140.8009,9810.0
2019-05-23 12:20:00,160.75,160.94,160.7,160.88,8689.0,140.7572,140.9235,140.7134,140.871,8689.0
2019-05-23 12:30:00,160.93,160.94,160.68,160.71,7627.0,140.9148,140.9235,140.6959,140.7221,7627.0
2019-05-23 12:40:00,160.72,160.92,160.63,160.69,13235.0,140.7309,140.906,140.6521,140.7046,13235.0
2019-05-23 12:50:00,160.69,160.69,160.19,160.25,10289.0,140.7046,140.7046,140.2668,140.3194,10289.0
2019-05-23 13:00:00,160.25,160.47,160.12,160.38,8051.0,140.3194,140.512,140.2055,140.4332,8051.0
2019-05-23 13:10:00,160.37,160.44,160.3,160.41,7111.0,140.4244,140.4857,140.3631,140.4595,7111.0
2019-05-23 13:20:00,160.39,160.74,160.35,160.66,8097.0,140.4419,140.7484,140.4069,140.6784,8097.0
2019-05-23 13:30:00,160.61,160.77,160.57,160.73,9528.0,140.6346,140.7747,140.5996,140.7397,9528.0
2019-05-23 13:40:00,160.83,160.93,160.65,160.65,9732.0,140.8272,140.9148,140.6696,140.6696,9732.0
2019-05-23 13:50:00,160.58,160.88,160.55,160.87,6755.0,140.6083,140.871,140.582,140.8622,6755.0
2019-05-23 14:00:00,160.83,160.96,160.54,160.54,10625.0,140.8272,140.941,140.5733,140.5733,10625.0
2019-05-23 14:10:00,160.57,160.76,160.51,160.75,7395.0,140.5996,140.7659,140.547,140.7572,7395.0
2019-05-23 14:20:00,160.75,160.96,160.71,160.71,8103.0,140.7572,140.941,140.7221,140.7221,8103.0
2019-05-23 14:30:00,160.74,160.87,160.59,160.63,8539.0,140.7484,140.8622,140.6171,140.6521,8539.0
2019-05-23 14:40:00,160.67,160.69,160.41,160.59,11091.0,140.6871,140.7046,140.4595,140.6171,11091.0
2019-05-23 14:50:00,160.58,160.72,160.47,160.72,11690.0,140.6083,140.7309,140.512,140.7309,11690.0
2019-05-23 15:00:00,160.69,160.69,160.34,160.52,11606.0,140.7046,140.7046,140.3982,140.5558,11606.0
2019-05-23 15:10:00,160.56,160.89,160.47,160.8,13822.0,140.5908,140.8798,140.512,140.8009,13822.0
2019-05-23 15:20:00,160.83,161.23,160.77,161.07,18058.0,140.8272,141.1775,140.7747,141.0374,18058.0
2019-05-23 15:30:00,161.03,161.21,160.97,160.97,18396.0,141.0023,141.16,140.9498,140.9498,18396.0
2019-05-23 15:40:00,160.95,160.95,160.45,160.69,29696.0,140.9323,140.9323,140.4945,140.7046,29696.0
2019-05-23 15:50:00,160.67,161.21,160.61,161.15,96684.0,140.6871,141.16,140.6346,141.1074,96684.0
2019-05-24 09:30:00,162.36,162.98,162.12,162.94,32850.0,142.1669,142.7098,141.9568,142.6748,32850.0
2019-05-24 09:40:00,162.87,163.04,162.35,162.4,8152.0,142.6135,142.7624,142.1582,142.202,8152.0
2019-05-24 09:50:00,162.13,162.22,161.86,162.05,8927.0,141.9655,142.0443,141.7291,141.8955,8927.0
2019-05-24 10:00:00,162.0,162.1,161.92,162.04,8884.0,141.8517,141.9393,141.7817,141.8867,8884.0
2019-05-24 10:10:00,162.02,162.18,161.94,162.07,9246.0,141.8692,142.0093,141.7992,141.913,9246.0
2019-05-24 10:20:00,162.03,162.11,161.81,161.9,8927.0,141.878,141.948,141.6853,141.7641,8927.0
2019-05-24 10:30:00,161.9,162.0,161.7,161.83,11980.0,141.7641,141.8517,141.589,141.7028,11980.0
2019-05-24 10:40:00,161.77,161.81,161.47,161.47,14064.0,141.6503,141.6853,141.3876,141.3876,14064.0
2019-05-24 10:50:00,161.49,161.53,161.21,161.26,8015.0,141.4051,141.4402,141.16,141.2037,8015.0
2019-05-24 11:00:00,161.3,161.42,161.25,161.26,7291.0,141.2388,141.3438,141.195,141.2037,7291.0
2019-05-24 11:10:00,161.29,161.38,161.16,161.34,7869.0,141.23,141.3088,141.1162,141.2738,7869.0
2019-05-24 11:20:00,161.3,161.34,161.17,161.33,7606.0,141.2388,141.2738,141.1249,141.265,7606.0
2019-05-24 11:30:00,161.34,161.42,161.27,161.4,13641.0,141.2738,141.3438,141.2125,141.3263,13641.0
2019-05-24 11:40:00,161.39,161.62,161.35,161.56,7908.0,141.3176,141.519,141.2825,141.4664,7908.0
2019-05-24 11:50:00,161.56,161.75,161.55,161.63,4715.0,141.4664,141.6328,141.4577,141.5277,4715.0
2019-05-24 12:00:00,161.61,161.94,161.52,161.9,5583.0,141.5102,141.7992,141.4314,141.7641,5583.0
2019-05-24 12:10:00,161.92,161.94,161.79,161.83,5440.0,141.7817,141.7992,141.6678,141.7028,5440.0
2019-05-24 12:20:00,161.88,162.29,161.88,162.26,5432.0,141.7466,142.1056,141.7466,142.0794,5432.0
2019-05-24 12:30:00,162.31,162.47,162.31,162.43,6473.0,142.1231,142.2632,142.1231,142.2282,6473.0
2019-05-24 12:40:00,162.47,162.47,162.16,162.16,5052.0,142.2632,142.2632,141.9918,141.9918,5052.0
2019-05-24 12:50:00,162.18,162.34,162.11,162.34,7305.0,142.0093,142.1494,141.948,142.1494,7305.0
2019-05-24 13:00:00,162.34,162.38,162.14,162.23,6854.0,142.1494,142.1844,141.9743,142.0531,6854.0
2019-05-24 13:10:00,162.17,162.19,162.06,162.14,7984.0,142.0006,142.0181,141.9042,141.9743,7984.0
2019-05-24 13:20:00,162.2,162.23,162.06,162.07,7779.0,142.0268,142.0531,141.9042,141.913,7779.0
2019-05-24 13:30:00,162.14,162.24,162.06,162.24,5797.0,141.9743,142.0619,141.9042,142.0619,5797.0
2019-05-24 13:40:00,162.18,162.21,162.11,162.2,5000.0,142.0093,142.0356,141.948,142.0268,5000.0
2019-05-24 13:50:00,162.21,162.34,162.09,162.18,7165.0,142.0356,142.1494,141.9305,142.0093,7165.0
2019-05-24 14:00:00,162.19,162.2,161.85,161.98,7237.0,142.0181,142.0268,141.7204,141.8342,7237.0
2019-05-24 14:10:00,161.98,161.99,161.75,161.85,11002.0,141.8342,141.8429,141.6328,141.7204,11002.0
2019-05-24 14:20:00,161.83,161.89,161.73,161.73,10429.0,141.7028,141.7554,141.6153,141.6153,10429.0
2019-05-24 14:30:00,161.82,161.86,161.68,161.82,10351.0,141.6941,141.7291,141.5715,141.6941,10351.0
2019-05-24 14:40:00,161.83,161.87,161.69,161.69,9269.0,141.7028,141.7379,141.5803,141.5803,9269.0
2019-05-24 14:50:00,161.69,161.84,161.63,161.8,9001.0,141.5803,141.7116,141.5277,141.6766,9001.0
2019-05-24 15:00:00,161.78,161.92,161.68,161.87,10233.0,141.6591,141.7817,141.5715,141.7379,10233.0
2019-05-24 15:10:00,161.9,161.9,161.71,161.71,6981.0,141.7641,141.7641,141.5978,141.5978,6981.0
2019-05-24 15:20:00,161.74,162.0,161.71,162.0,10547.0,141.624,141.8517,141.5978,141.8517,10547.0
2019-05-24 15:30:00,161.94,161.99,161.8,161.95,10611.0,141.7992,141.8429,141.6766,141.8079,10611.0
2019-05-24 15:40:00,161.97,162.0,161.83,161.88,14325.0,141.8254,141.8517,141.7028,141.7466,14325.0
2019-05-24 15:50:00,161.91,161.97,161.73,161.85,56411.0,141.7729,141.8254,141.6153,141.7204,56411.0
2019-05-28 09:30:00,161.97,162.84,161.57,162.53,26737.0,141.8254,142.5872,141.4752,142.3158,26737.0
2019-05-28 09:40:00,162.59,162.93,162.58,162.79,12230.0,142.3683,142.666,142.3596,142.5434,12230.0
2019-05-28 09:50:00,162.76,163.0,162.68,162.9,11770.0,142.5172,142.7273,142.4471,142.6398,11770.0
2019-05-28 10:00:00,162.91,162.95,162.66,162.66,6960.0,142.6485,142.6835,142.4296,142.4296,6960.0
2019-05-28 10:10:00,162.67,162.67,162.36,162.5,4063.0,142.4384,142.4384,142.1669,142.2895,4063.0
2019-05-28 10:20:00,162.55,162.92,162.55,162.76,7999.0,142.3333,142.6573,142.3333,142.5172,7999.0
2019-05-28 10:30:00,162.67,162.8,162.43,162.49,5501.0,142.4384,142.5522,142.2282,142.2808,5501.0
2019-05-28 10:40:00,162.64,162.96,162.59,162.85,15860.0,142.4121,142.6923,142.3683,142.596,15860.0
2019-05-28 10:50:00,162.85,163.0,162.7,162.96,16453.0,142.596,142.7273,142.4646,142.6923,16453.0
2019-05-28 11:00:00,162.93,163.14,162.88,162.93,3774.0,142.666,142.8499,142.6223,142.666,3774.0
2019-05-28 11:10:00,162.98,162.98,162.67,162.76,7610.0,142.7098,142.7098,142.4384,142.5172,7610.0
2019-05-28 11:20:00,162.64,162.67,162.42,162.42,7590.0,142.4121,142.4384,142.2195,142.2195,7590.0
2019-05-28 11:30:00,162.31,162.72,162.25,162.67,21609.0,142.1231,142.4822,142.0706,142.4384,21609.0
2019-05-28 11:40:00,162.79,162.96,162.74,162.9,10335.0,142.5434,142.6923,142.4997,142.6398,10335.0
2019-05-28 11:50:00,162.81,163.06,162.75,163.06,9146.0,142.561,142.7799,142.5084,142.7799,9146.0
2019-05-28 12:00:00,163.05,163.3,163.01,163.2,5300.0,142.7711,142.99,142.7361,142.9025,5300.0
2019-05-28 12:10:00,163.21,163.38,163.2,163.29,3917.0,142.9112,143.0601,142.9025,142.9813,3917.0
2019-05-28 12:20:00,163.33,163.6,163.32,163.6,6645.0,143.0163,143.2527,143.0075,143.2527,6645.0
2019-05-28 12:30:00,163.62,163.71,163.57,163.61,10813.0,143.2702,143.349,143.2264,143.2615,10813.0
2019-05-28 12:40:00,163.65,163.75,163.52,163.64,7802.0,143.2965,143.3841,143.1827,143.2877,7802.0
2019-05-28 12:50:00,163.63,163.67,163.36,163.37,10446.0,143.279,143.314,143.0426,143.0513,10446.0
2019-05-28 13:00:00,163.39,163.44,163.14,163.15,5439.0,143.0688,143.1126,142.8499,142.8587,5439.0
2019-05-28 13:10:00,163.13,163.25,163.06,163.15,6744.0,142.8412,142.9462,142.7799,142.8587,6744.0
2019-05-28 13:20:00,163.16,163.18,163.01,163.02,6972.0,142.8674,142.8849,142.7361,142.7448,6972.0
2019-05-28 13:30:00,163.0,163.09,162.99,163.0,7999.0,142.7273,142.8061,142.7186,142.7273,7999.0
2019-05-28 13:40:00,163.04,163.08,162.93,162.94,10503.0,142.7624,142.7974,142.666,142.6748,10503.0
2019-05-28 13:50:00,162.95,163.06,162.93,162.94,5816.0,142.6835,142.7799,142.666,142.6748,5816.0
2019-05-28 14:00:00,162.88,162.91,162.74,162.86,7248.0,142.6223,142.6485,142.4997,142.6047,7248.0
2019-05-28 14:10:00,162.85,162.86,162.71,162.73,7271.0,142.596,142.6047,142.4734,142.4909,7271.0
2019-05-28 14:20:00,162.69,162.7,162.54,162.64,8952.0,142.4559,142.4646,142.3245,142.4121,8952.0
2019-05-28 14:30:00,162.62,162.7,162.57,162.59,7499.0,142.3946,142.4646,142.3508,142.3683,7499.0
2019-05-28 14:40:00,162.58,162.58,162.31,162.34,13565.0,142.3596,142.3596,142.1231,142.1494,13565.0
2019-05-28 14:50:00,162.33,162.33,162.12,162.32,10813.0,142.1407,142.1407,141.9568,142.1319,10813.0
2019-05-28 15:00:00,162.29,162.35,162.16,162.25,6135.0,142.1056,142.1582,141.9918,142.0706,6135.0
2019-05-28 15:10:00,162.22,162.43,162.11,162.37,11115.0,142.0443,142.2282,141.948,142.1757,11115.0
2019-05-28 15:20:00,162.39,162.46,162.14,162.19,11390.0,142.1932,142.2545,141.9743,142.0181,11390.0
2019-05-28 15:30:00,162.17,162.29,162.03,162.11,19576.0,142.0006,142.1056,141.878,141.948,19576.0
2019-05-28 15:40:00,162.1,162.1,161.76,161.94,17653.0,141.9393,141.9393,141.6416,141.7992,17653.0
2019-05-28 15:50:00,161.98,162.15,161.73,161.73,86129.0,141.8342,141.983,141.6153,141.6153,86129.0
2019-05-29 09:30:00,161.18,161.19,160.67,160.71,23551.0,141.1337,141.1424,140.6871,140.7221,23551.0
2019-05-29 09:40:00,160.64,160.72,160.2,160.52,8722.0,140.6608,140.7309,140.2756,140.5558,8722.0
2019-05-29 09:50:00,160.49,160.9,160.42,160.81,12065.0,140.5295,140.8885,140.4682,140.8097,12065.0
2019-05-29 10:00:00,160.79,160.79,160.38,160.6,12926.0,140.7922,140.7922,140.4332,140.6258,12926.0
2019-05-29 10:10:00,160.58,160.79,160.41,160.7,47177.0,140.6083,140.7922,140.4595,140.7134,47177.0
2019-05-29 10:20:00,160.78,160.78,160.19,160.23,7322.0,140.7834,140.7834,140.2668,140.3018,7322.0
2019-05-29 10:30:00,160.24,160.35,159.96,160.11,9220.0,140.3106,140.4069,140.0654,140.1968,9220.0
2019-05-29 10:40:00,160.05,160.08,159.79,159.81,6534.0,140.1442,140.1705,139.9166,139.9341,6534.0
2019-05-29 10:50:00,159.81,159.99,159.66,159.9,13108.0,139.9341,140.0917,139.8027,140.0129,13108.0
2019-05-29 11:00:00,159.86,160.14,159.77,160.03,14264.0,139.9779,140.223,139.8991,140.1267,14264.0
2019-05-29 11:10:00,160.01,160.01,159.75,160.01,12809.0,140.1092,140.1092,139.8815,140.1092,12809.0
2019-05-29 11:20:00,159.99,160.03,159.77,159.92,14177.0,140.0917,140.1267,139.8991,140.0304,14177.0
2019-05-29 11:30:00,159.89,159.95,159.61,159.65,17517.0,140.0041,140.0567,139.759,139.794,17517.0
2019-05-29 11:40:00,159.63,159.65,159.33,159.36,21228.0,139.7765,139.794,139.5138,139.54,21228.0
2019-05-29 11:50:00,159.32,159.36,158.94,159.19,11608.0,139.505,139.54,139.1723,139.3912,11608.0
2019-05-29 12:00:00,159.18,159.49,159.03,159.47,12948.0,139.3824,139.6539,139.2511,139.6364,12948.0
2019-05-29 12:10:00,159.45,159.56,159.31,159.56,7547.0,139.6189,139.7152,139.4963,139.7152,7547.0
2019-05-29 12:20:00,159.52,159.61,159.32,159.58,7785.0,139.6801,139.759,139.505,139.7327,7785.0
2019-05-29 12:30:00,159.57,159.64,159.44,159.56,7645.0,139.7239,139.7852,139.6101,139.7152,7645.0
2019-05-29 12:40:00,159.52,159.66,159.46,159.56,7156.0,139.6801,139.8027,139.6276,139.7152,7156.0
2019-05-29 12:50:00,159.59,159.6,159.37,159.46,6349.0,139.7414,139.7502,139.5488,139.6276,6349.0
2019-05-29 13:00:00,159.43,159.93,159.29,159.93,7555.0,139.6013,140.0392,139.4788,140.0392,7555.0
2019-05-29 13:10:00,160.01,160.23,159.99,160.04,11938.0,140.1092,140.3018,140.0917,140.1355,11938.0
2019-05-29 13:20:00,160.04,160.18,159.94,160.18,14907.0,140.1355,140.2581,140.0479,140.2581,14907.0
2019-05-29 13:30:00,160.16,160.22,160.04,160.2,6496.0,140.2405,140.2931,140.1355,140.2756,6496.0
2019-05-29 13:40:00,160.24,160.48,160.19,160.45,8431.0,140.3106,140.5207,140.2668,140.4945,8431.0
2019-05-29 13:50:00,160.52,160.57,160.3,160.32,9428.0,140.5558,140.5996,140.3631,140.3806,9428.0
2019-05-29 14:00:00,160.35,160.46,160.21,160.21,5801.0,140.4069,140.5032,140.2843,140.2843,5801.0
2019-05-29 14:10:00,160.22,160.25,160.1,160.16,10165.0,140.2931,140.3194,140.188,140.2405,10165.0
2019-05-29 14:20:00,160.18,160.25,159.91,159.97,14267.0,140.2581,140.3194,140.0216,140.0742,14267.0
2019-05-29 14:30:00,159.94,159.96,159.47,159.58,8200.0,140.0479,140.0654,139.6364,139.7327,8200.0
2019-05-29 14:40:00,159.5,159.5,159.24,159.26,13046.0,139.6626,139.6626,139.435,139.4525,13046.0
2019-05-29 14:50:00,159.26,159.38,159.03,159.34,10907.0,139.4525,139.5576,139.2511,139.5225,10907.0
2019-05-29 15:00:00,159.31,159.31,159.0,159.18,16960.0,139.4963,139.4963,139.2248,139.3824,16960.0
2019-05-29 15:10:00,159.15,159.27,159.1,159.18,12603.0,139.3562,139.4612,139.3124,139.3824,12603.0
2019-05-29 15:20:00,159.22,159.64,159.16,159.61,11375.0,139.4175,139.7852,139.3649,139.759,11375.0
2019-05-29 15:30:00,159.6,160.02,159.41,159.99,21252.0,139.7502,140.118,139.5838,140.0917,21252.0
2019-05-29 15:40:00,160.05,160.2,159.96,160.01,18525.0,140.1442,140.2756,140.0654,140.1092,18525.0
2019-05-29 15:50:00,159.98,160.03,159.7,159.84,91193.0,140.0829,140.1267,139.8378,139.9603,91193.0
2019-05-30 09:30:00,160.39,161.03,159.74,160.86,16586.0,140.4419,141.0023,139.8728,140.8535,16586.0
2019-05-30 09:40:00,160.83,160.91,160.69,160.87,4859.0,140.8272,140.8973,140.7046,140.8622,4859.0
2019-05-30 09:50:00,160.87,160.91,160.58,160.66,9235.0,140.8622,140.8973,140.6083,140.6784,9235.0
2019-05-30 10:00:00,160.61,160.78,160.5,160.5,6791.0,140.6346,140.7834,140.5383,140.5383,6791.0
2019-05-30 10:10:00,160.53,160.87,160.47,160.77,10106.0,140.5645,140.8622,140.512,140.7747,10106.0
2019-05-30 10:20:00,160.79,161.09,160.67,160.96,25704.0,140.7922,141.0549,140.6871,140.941,25704.0
2019-05-30 10:30:00,161.0,161.29,161.0,161.05,13841.0,140.9761,141.23,140.9761,141.0199,13841.0
2019-05-30 10:40:00,161.0,161.09,160.88,161.04,8402.0,140.9761,141.0549,140.871,141.0111,8402.0
2019-05-30 10:50:00,161.02,161.13,160.65,160.75,13194.0,140.9936,141.0899,140.6696,140.7572,13194.0
2019-05-30 11:00:00,160.7,160.85,160.48,160.85,11088.0,140.7134,140.8447,140.5207,140.8447,11088.0
2019-05-30 11:10:00,160.82,161.25,160.76,161.24,5536.0,140.8185,141.195,140.7659,141.1862,5536.0
2019-05-30 11:20:00,161.27,161.41,161.03,161.31,19507.0,141.2125,141.3351,141.0023,141.2475,19507.0
2019-05-30 11:30:00,161.32,161.36,160.95,160.96,9417.0,141.2563,141.2913,140.9323,140.941,9417.0
2019-05-30 11:40:00,160.98,161.05,160.73,160.85,6758.0,140.9586,141.0199,140.7397,140.8447,6758.0
2019-05-30 11:50:00,160.9,160.93,160.48,160.48,8547.0,140.8885,140.9148,140.5207,140.5207,8547.0
2019-05-30 12:00:00,160.53,160.61,160.4,160.45,9286.0,140.5645,140.6346,140.4507,140.4945,9286.0
2019-05-30 12:10:00,160.48,160.57,160.44,160.46,4905.0,140.5207,140.5996,140.4857,140.5032,4905.0
2019-05-30 12:20:00,160.4,160.69,160.39,160.63,6668.0,140.4507,140.7046,140.4419,140.6521,6668.0
2019-05-30 12:30:00,160.64,160.81,160.45,160.81,4785.0,140.6608,140.8097,140.4945,140.8097,4785.0
2019-05-30 12:40:00,160.78,160.98,160.78,160.95,6485.0,140.7834,140.9586,140.7834,140.9323,6485.0
2019-05-30 12:50:00,160.97,161.03,160.94,160.98,4593.0,140.9498,141.0023,140.9235,140.9586,4593.0
2019-05-30 13:00:00,160.96,160.97,160.76,160.82,5725.0,140.941,140.9498,140.7659,140.8185,5725.0
2019-05-30 13:10:00,160.86,160.94,160.67,160.67,5315.0,140.8535,140.9235,140.6871,140.6871,5315.0
2019-05-30 13:20:00,160.68,160.68,160.54,160.55,6550.0,140.6959,140.6959,140.5733,140.582,6550.0
2019-05-30 13:30:00,160.56,160.56,160.31,160.4,6970.0,140.5908,140.5908,140.3719,140.4507,6970.0
2019-05-30 13:40:00,160.39,160.47,160.3,160.36,9460.0,140.4419,140.512,140.3631,140.4157,9460.0
2019-05-30 13:50:00,160.4,160.59,160.36,160.57,7982.0,140.4507,140.6171,140.4157,140.5996,7982.0
2019-05-30 14:00:00,160.58,160.74,160.58,160.64,6068.0,140.6083,140.7484,140.6083,140.6608,6068.0
2019-05-30 14:10:00,160.66,160.69,160.45,160.57,8323.0,140.6784,140.7046,140.4945,140.5996,8323.0
2019-05-30 14:20:00,160.59,160.61,160.37,160.46,7810.0,140.6171,140.6346,140.4244,140.5032,7810.0
2019-05-30 14:30:00,160.43,160.43,160.16,160.17,7590.0,140.477,140.477,140.2405,140.2493,7590.0
2019-05-30 14:40:00,160.22,160.48,160.19,160.48,5829.0,140.2931,140.5207,140.2668,140.5207,5829.0
2019-05-30 14:50:00,160.46,160.86,160.37,160.86,8083.0,140.5032,140.8535,140.4244,140.8535,8083.0
2019-05-30 15:00:00,160.82,160.82,160.35,160.44,9688.0,140.8185,140.8185,140.4069,140.4857,9688.0
2019-05-30 15:10:00,160.47,160.65,160.46,160.62,8743.0,140.512,140.6696,140.5032,140.6433,8743.0
2019-05-30 15:20:00,160.6,160.86,160.54,160.81,9487.0,140.6258,140.8535,140.5733,140.8097,9487.0
2019-05-30 15:30:00,160.8,161.11,160.67,161.02,12202.0,140.8009,141.0724,140.6871,140.9936,12202.0
2019-05-30 15:40:00,161.01,161.05,160.85,160.99,14586.0,140.9848,141.0199,140.8447,140.9673,14586.0
2019-05-30 15:50:00,160.97,160.98,160.74,160.87,45174.0,140.9498,140.9586,140.7484,140.8622,45174.0
2019-05-31 09:30:00,159.32,160.31,159.32,159.78,26270.0,139.505,140.3719,139.505,139.9078,26270.0
2019-05-31 09:40:00,159.63,159.93,159.51,159.52,14373.0,139.7765,140.0392,139.6714,139.6801,14373.0
2019-05-31 09:50:00,159.51,159.92,159.44,159.9,7761.0,139.6714,140.0304,139.6101,140.0129,7761.0
2019-05-31 10:00:00,159.86,159.91,159.57,159.83,8523.0,139.9779,140.0216,139.7239,139.9516,8523.0
2019-05-31 10:10:00,159.87,159.9,159.64,159.68,8996.0,139.9866,140.0129,139.7852,139.8202,8996.0
2019-05-31 10:20:00,159.71,160.06,159.65,160.06,8705.0,139.8465,140.153,139.794,140.153,8705.0
2019-05-31 10:30:00,160.06,160.39,159.95,160.39,10162.0,140.153,140.4419,140.0567,140.4419,10162.0
2019-05-31 10:40:00,160.33,160.5,160.13,160.49,12102.0,140.3894,140.5383,140.2143,140.5295,12102.0
2019-05-31 10:50:00,160.57,160.73,160.28,160.31,10076.0,140.5996,140.7397,140.3456,140.3719,10076.0
2019-05-31 11:00:00,160.27,160.63,160.19,160.53,10856.0,140.3369,140.6521,140.2668,140.5645,10856.0
2019-05-31 11:10:00,160.47,161.08,160.47,160.93,12667.0,140.512,141.0461,140.512,140.9148,12667.0
2019-05-31 11:20:00,160.91,160.95,160.78,160.9,5468.0,140.8973,140.9323,140.7834,140.8885,5468.0
2019-05-31 11:30:00,160.92,160.93,160.48,160.59,12305.0,140.906,140.9148,140.5207,140.6171,12305.0
2019-05-31 11:40:00,160.49,160.75,160.49,160.75,6510.0,140.5295,140.7572,140.5295,140.7572,6510.0
2019-05-31 11:50:00,160.72,160.77,160.54,160.69,12870.0,140.7309,140.7747,140.5733,140.7046,12870.0
2019-05-31 12:00:00,160.68,160.78,160.61,160.62,10153.0,140.6959,140.7834,140.6346,140.6433,10153.0
2019-05-31 12:10:00,160.63,160.63,160.45,160.46,4652.0,140.6521,140.6521,140.4945,140.5032,4652.0
2019-05-31 12:20:00,160.49,160.49,160.25,160.31,2802.0,140.5295,140.5295,140.3194,140.3719,2802.0
2019-05-31 12:30:00,160.29,160.3,160.0,160.07,15312.0,140.3544,140.3631,140.1004,140.1617,15312.0
2019-05-31 12:40:00,160.12,160.16,159.98,160.1,12912.0,140.2055,140.2405,140.0829,140.188,12912.0
2019-05-31 12:50:00,160.11,160.11,159.83,160.03,4096.0,140.1968,140.1968,139.9516,140.1267,4096.0
2019-05-31 13:00:00,159.97,160.01,159.88,160.01,4590.0,140.0742,140.1092,139.9954,140.1092,4590.0
2019-05-31 13:10:00,160.01,160.34,159.97,160.34,7728.0,140.1092,140.3982,140.0742,140.3982,7728.0
2019-05-31 13:20:00,160.31,160.35,160.23,160.34,2945.0,140.3719,140.4069,140.3018,140.3982,2945.0
2019-05-31 13:30:00,160.32,160.42,160.29,160.41,4188.0,140.3806,140.4682,140.3544,140.4595,4188.0
2019-05-31 13:40:00,160.44,160.56,160.39,160.56,4624.0,140.4857,140.5908,140.4419,140.5908,4624.0
2019-05-31 13:50:00,160.53,160.57,160.37,160.56,4418.0,140.5645,140.5996,140.4244,140.5908,4418.0
2019-05-31 14:00:00,160.59,160.6,160.18,160.19,7959.0,140.6171,140.6258,140.2581,140.2668,7959.0
2019-05-31 14:10:00,160.22,160.22,159.88,159.91,12058.0,140.2931,140.2931,139.9954,140.0216,12058.0
2019-05-31 14:20:00,159.91,159.98,159.8,159.88,3917.0,140.0216,140.0829,139.9253,139.9954,3917.0
2019-05-31 14:30:00,159.88,159.89,159.67,159.8,9715.0,139.9954,140.0041,139.8115,139.9253,9715.0
2019-05-31 14:40:00,159.75,160.22,159.74,160.22,12958.0,139.8815,140.2931,139.8728,140.2931,12958.0
2019-05-31 14:50:00,160.26,160.35,160.22,160.27,4410.0,140.3281,140.4069,140.2931,140.3369,4410.0
2019-05-31 15:00:00,160.21,160.4,160.2,160.36,20477.0,140.2843,140.4507,140.2756,140.4157,20477.0
2019-05-31 15:10:00,160.32,160.45,160.15,160.25,11517.0,140.3806,140.4945,140.2318,140.3194,11517.0
2019-05-31 15:20:00,160.26,160.28,160.02,160.25,15046.0,140.3281,140.3456,140.118,140.3194,15046.0
2019-05-31 15:30:00,160.2,160.23,159.91,159.95,19750.0,140.2756,140.3018,140.0216,140.0567,19750.0
2019-05-31 15:40:00,159.98,160.33,159.91,160.24,22371.0,140.0829,140.3894,140.0216,140.3106,22371.0
2019-05-31 15:50:00,160.24,160.4,160.11,160.11,79340.0,140.3106,140.4507,140.1968,140.1968,79340.0
2019-06-03 09:30:00,160.55,161.42,160.21,160.95,37191.0,140.582,141.3438,140.2843,140.9323,37191.0
2019-06-03 09:40:00,160.95,160.98,159.7,159.84,23678.0,140.9323,140.9586,139.8378,139.9603,23678.0
2019-06-03 09:50:00,159.85,159.88,159.19,159.21,12333.0,139.9691,139.9954,139.3912,139.4087,12333.0
2019-06-03 10:00:00,159.13,159.23,158.64,158.93,22328.0,139.3387,139.4262,138.9096,139.1635,22328.0
2019-06-03 10:10:00,158.87,159.34,158.85,159.32,12420.0,139.111,139.5225,139.0935,139.505,12420.0
2019-06-03 10:20:00,159.4,159.97,159.36,159.92,39900.0,139.5751,140.0742,139.54,140.0304,39900.0
2019-06-03 10:30:00,160.0,160.07,159.74,160.06,8687.0,140.1004,140.1617,139.8728,140.153,8687.0
2019-06-03 10:40:00,160.08,160.12,159.71,159.71,5951.0,140.1705,140.2055,139.8465,139.8465,5951.0
2019-06-03 10:50:00,159.7,159.7,159.35,159.65,18169.0,139.8378,139.8378,139.5313,139.794,18169.0
2019-06-03 11:00:00,159.74,159.83,159.16,159.16,72885.0,139.8728,139.9516,139.3649,139.3649,72885.0
2019-06-03 11:10:00,159.13,159.8,159.12,159.75,16275.0,139.3387,139.9253,139.3299,139.8815,16275.0
2019-06-03 11:20:00,159.77,160.15,159.77,159.9,17901.0,139.8991,140.2318,139.8991,140.0129,17901.0
2019-06-03 11:30:00,159.89,159.92,159.55,159.56,8550.0,140.0041,140.0304,139.7064,139.7152,8550.0
2019-06-03 11:40:00,159.55,159.62,159.27,159.35,13060.0,139.7064,139.7677,139.4612,139.5313,13060.0
2019-06-03 11:50:00,159.35,159.36,159.06,159.22,12411.0,139.5313,139.54,139.2774,139.4175,12411.0
2019-06-03 12:00:00,159.17,159.26,158.68,158.79,11620.0,139.3737,139.4525,138.9446,139.0409,11620.0
2019-06-03 12:10:00,158.75,158.86,158.33,158.36,22700.0,139.0059,139.1022,138.6381,138.6644,22700.0
2019-06-03 12:20:00,158.3,158.34,157.79,157.8,22983.0,138.6119,138.6469,138.1653,138.1741,22983.0
2019-06-03 12:30:00,157.76,158.01,157.55,157.99,18129.0,138.139,138.3579,137.9552,138.3404,18129.0
2019-06-03 12:40:00,157.95,158.02,157.79,158.02,13522.0,138.3054,138.3667,138.1653,138.3667,13522.0
2019-06-03 12:50:00,157.97,158.01,157.41,157.41,22408.0,138.3229,138.3579,137.8326,137.8326,22408.0
2019-06-03 13:00:00,157.46,157.51,157.05,157.48,19262.0,137.8764,137.9201,137.5173,137.8939,19262.0
2019-06-03 13:10:00,157.5,157.71,157.46,157.48,12825.0,137.9114,138.0953,137.8764,137.8939,12825.0
2019-06-03 13:20:00,157.47,158.28,157.06,157.73,44759.0,137.8851,138.5944,137.5261,138.1128,44759.0
2019-06-03 13:30:00,157.79,157.79,156.93,157.0,17578.0,138.1653,138.1653,137.4123,137.4736,17578.0
2019-06-03 13:40:00,156.95,157.4,156.93,157.05,11409.0,137.4298,137.8238,137.4123,137.5173,11409.0
2019-06-03 13:50:00,157.01,157.49,157.0,157.44,10970.0,137.4823,137.9026,137.4736,137.8588,10970.0
2019-06-03 14:00:00,157.44,157.6,157.23,157.6,14083.0,137.8588,137.9989,137.675,137.9989,14083.0
2019-06-03 14:10:00,157.6,157.6,157.09,157.11,17215.0,137.9989,137.9989,137.5524,137.5699,17215.0
2019-06-03 14:20:00,157.13,157.15,156.93,157.0,18992.0,137.5874,137.6049,137.4123,137.4736,18992.0
2019-06-03 14:30:00,157.04,157.16,156.59,156.75,23295.0,137.5086,137.6137,137.1146,137.2547,23295.0
2019-06-03 14:40:00,156.76,156.9,156.59,156.7,18418.0,137.2634,137.386,137.1146,137.2109,18418.0
2019-06-03 14:50:00,156.66,156.68,156.3,156.46,21592.0,137.1758,137.1934,136.8606,137.0007,21592.0
2019-06-03 15:00:00,156.48,156.48,155.94,155.96,18844.0,137.0182,137.0182,136.5454,136.5629,18844.0
2019-06-03 15:10:00,155.99,156.19,155.66,155.95,37075.0,136.5892,136.7643,136.3002,136.5542,37075.0
2019-06-03 15:20:00,155.94,156.25,155.51,155.64,48743.0,136.5454,136.8168,136.1689,136.2827,48743.0
2019-06-03 15:30:00,155.59,155.85,155.25,155.68,58137.0,136.2389,136.4666,135.9412,136.3177,58137.0
2019-06-03 15:40:00,155.67,156.06,155.58,155.81,94633.0,136.309,136.6505,136.2302,136.4316,94633.0
2019-06-03 15:50:00,155.83,156.23,155.83,155.99,202610.0,136.4491,136.7993,136.4491,136.5892,202610.0
2019-06-04 09:30:00,157.56,157.74,156.96,157.17,31655.0,137.9639,138.1215,137.4385,137.6224,31655.0
2019-06-04 09:40:00,157.12,157.16,156.17,156.19,15053.0,137.5786,137.6137,136.7468,136.7643,15053.0
2019-06-04 09:50:00,156.16,156.88,156.06,156.64,17435.0,136.738,137.3685,136.6505,137.1583,17435.0
2019-06-04 10:00:00,156.66,156.98,156.59,156.68,16341.0,137.1758,137.4561,137.1146,137.1934,16341.0
2019-06-04 10:10:00,156.64,157.17,156.63,157.12,14119.0,137.1583,137.6224,137.1496,137.5786,14119.0
2019-06-04 10:20:00,157.08,157.63,156.81,157.31,18068.0,137.5436,138.0252,137.3072,137.745,18068.0
2019-06-04 10:30:00,157.34,157.52,156.92,156.92,19466.0,137.7713,137.9289,137.4035,137.4035,19466.0
2019-06-04 10:40:00,156.97,157.0,156.48,156.61,19992.0,137.4473,137.4736,137.0182,137.1321,19992.0
2019-06-04 10:50:00,156.7,156.88,156.47,156.75,15473.0,137.2109,137.3685,137.0095,137.2547,15473.0
2019-06-04 11:00:00,156.69,157.44,156.65,157.41,18103.0,137.2021,137.8588,137.1671,137.8326,18103.0
2019-06-04 11:10:00,157.44,157.64,157.4,157.61,12413.0,137.8588,138.034,137.8238,138.0077,12413.0
2019-06-04 11:20:00,157.65,158.0,157.61,157.93,14603.0,138.0427,138.3492,138.0077,138.2879,14603.0
2019-06-04 11:30:00,157.97,158.07,157.77,157.77,10464.0,138.3229,138.4105,138.1478,138.1478,10464.0
2019-06-04 11:40:00,157.84,158.2,157.84,158.2,13595.0,138.2091,138.5243,138.2091,138.5243,13595.0
2019-06-04 11:50:00,158.22,158.3,158.12,158.16,11486.0,138.5418,138.6119,138.4543,138.4893,11486.0
2019-06-04 12:00:00,158.19,158.19,157.82,157.86,14610.0,138.5156,138.5156,138.1916,138.2266,14610.0
2019-06-04 12:10:00,157.83,157.98,157.69,157.78,12912.0,138.2003,138.3317,138.0777,138.1566,12912.0
2019-06-04 12:20:00,157.78,158.08,157.75,157.98,10112.0,138.1566,138.4192,138.1303,138.3317,10112.0
2019-06-04 12:30:00,158.04,158.06,157.79,157.96,7019.0,138.3842,138.4017,138.1653,138.3142,7019.0
2019-06-04 12:40:00,157.93,158.37,157.93,158.37,5989.0,138.2879,138.6732,138.2879,138.6732,5989.0
2019-06-04 12:50:00,158.37,158.64,158.37,158.54,8897.0,138.6732,138.9096,138.6732,138.822,8897.0
2019-06-04 13:00:00,158.5,158.82,158.49,158.75,6821.0,138.787,139.0672,138.7782,139.0059,6821.0
2019-06-04 13:10:00,158.77,158.77,158.31,158.5,10214.0,139.0234,139.0234,138.6206,138.787,10214.0
2019-06-04 13:20:00,158.45,158.82,158.41,158.65,11247.0,138.7432,139.0672,138.7082,138.9183,11247.0
2019-06-04 13:30:00,158.68,158.74,158.39,158.44,6933.0,138.9446,138.9972,138.6907,138.7345,6933.0
2019-06-04 13:40:00,158.4,158.64,158.38,158.64,10756.0,138.6994,138.9096,138.6819,138.9096,10756.0
2019-06-04 13:50:00,158.66,158.69,158.5,158.65,9387.0,138.9271,138.9534,138.787,138.9183,9387.0
2019-06-04 14:00:00,158.62,158.76,158.39,158.43,8104.0,138.8921,139.0147,138.6907,138.7257,8104.0
2019-06-04 14:10:00,158.42,158.45,158.25,158.25,14469.0,138.717,138.7432,138.5681,138.5681,14469.0
2019-06-04 14:20:00,158.31,158.45,158.21,158.45,9274.0,138.6206,138.7432,138.5331,138.7432,9274.0
2019-06-04 14:30:00,158.44,158.47,158.21,158.29,9272.0,138.7345,138.7607,138.5331,138.6031,9272.0
2019-06-04 14:40:00,158.32,158.54,158.31,158.49,11919.0,138.6294,138.822,138.6206,138.7782,11919.0
2019-06-04 14:50:00,158.51,158.51,158.2,158.44,15348.0,138.7958,138.7958,138.5243,138.7345,15348.0
2019-06-04 15:00:00,158.39,158.66,158.39,158.62,9788.0,138.6907,138.9271,138.6907,138.8921,9788.0
2019-06-04 15:10:00,158.69,158.82,158.63,158.79,14084.0,138.9534,139.0672,138.9008,139.0409,14084.0
2019-06-04 15:20:00,158.78,158.84,158.67,158.8,15878.0,139.0322,139.0847,138.9359,139.0497,15878.0
2019-06-04 15:30:00,158.81,158.84,158.68,158.72,16397.0,139.0584,139.0847,138.9446,138.9796,16397.0
2019-06-04 15:40:00,158.74,158.82,158.54,158.73,25364.0,138.9972,139.0672,138.822,138.9884,25364.0
2019-06-04 15:50:00,158.7,159.66,158.68,159.49,177650.0,138.9621,139.8027,138.9446,139.6539,177650.0
2019-06-05 09:30:00,160.11,161.15,160.1,161.06,48652.0,140.1968,141.1074,140.188,141.0286,48652.0
2019-06-05 09:40:00,161.0,161.3,160.78,161.27,24816.0,140.9761,141.2388,140.7834,141.2125,24816.0
2019-06-05 09:50:00,161.33,161.62,160.81,161.55,17048.0,141.265,141.519,140.8097,141.4577,17048.0
2019-06-05 10:00:00,161.62,161.73,161.39,161.72,16076.0,141.519,141.6153,141.3176,141.6065,16076.0
2019-06-05 10:10:00,161.74,161.94,161.1,161.31,21778.0,141.624,141.7992,141.0636,141.2475,21778.0
2019-06-05 10:20:00,161.29,161.39,161.05,161.17,12916.0,141.23,141.3176,141.0199,141.1249,12916.0
2019-06-05 10:30:00,161.1,161.16,160.95,161.14,14160.0,141.0636,141.1162,140.9323,141.0987,14160.0
2019-06-05 10:40:00,161.11,161.24,160.87,160.87,16174.0,141.0724,141.1862,140.8622,140.8622,16174.0
2019-06-05 10:50:00,160.89,160.89,160.41,160.65,14253.0,140.8798,140.8798,140.4595,140.6696,14253.0
2019-06-05 11:00:00,160.69,160.94,160.41,160.51,22571.0,140.7046,140.9235,140.4595,140.547,22571.0
2019-06-05 11:10:00,160.46,160.75,160.45,160.63,23970.0,140.5032,140.7572,140.4945,140.6521,23970.0
2019-06-05 11:20:00,160.65,160.91,160.6,160.8,60376.0,140.6696,140.8973,140.6258,140.8009,60376.0
2019-06-05 11:30:00,160.78,161.1,160.75,161.03,64047.0,140.7834,141.0636,140.7572,141.0023,64047.0
2019-06-05 11:40:00,161.01,161.17,160.89,161.0,24249.0,140.9848,141.1249,140.8798,140.9761,24249.0
2019-06-05 11:50:00,161.06,161.68,161.04,161.68,5270.0,141.0286,141.5715,141.0111,141.5715,5270.0
2019-06-05 12:00:00,161.66,161.73,161.49,161.54,11443.0,141.554,141.6153,141.4051,141.4489,11443.0
2019-06-05 12:10:00,161.54,161.54,161.16,161.3,12312.0,141.4489,141.4489,141.1162,141.2388,12312.0
2019-06-05 12:20:00,161.33,161.75,161.29,161.69,7544.0,141.265,141.6328,141.23,141.5803,7544.0
2019-06-05 12:30:00,161.65,161.65,161.17,161.38,8139.0,141.5452,141.5452,141.1249,141.3088,8139.0
2019-06-05 12:40:00,161.35,161.44,161.28,161.38,7645.0,141.2825,141.3614,141.2213,141.3088,7645.0
2019-06-05 12:50:00,161.46,161.56,161.37,161.43,8580.0,141.3789,141.4664,141.3001,141.3526,8580.0
2019-06-05 13:00:00,161.45,161.81,161.42,161.7,9716.0,141.3701,141.6853,141.3438,141.589,9716.0
2019-06-05 13:10:00,161.78,162.03,161.78,161.91,10733.0,141.6591,141.878,141.6591,141.7729,10733.0
2019-06-05 13:20:00,161.94,161.96,161.6,161.8,9790.0,141.7992,141.8167,141.5015,141.6766,9790.0
2019-06-05 13:30:00,161.81,161.84,161.62,161.78,8357.0,141.6853,141.7116,141.519,141.6591,8357.0
2019-06-05 13:40:00,161.8,161.81,161.54,161.54,6177.0,141.6766,141.6853,141.4489,141.4489,6177.0
2019-06-05 13:50:00,161.54,161.59,161.32,161.59,10763.0,141.4489,141.4927,141.2563,141.4927,10763.0
2019-06-05 14:00:00,161.59,161.79,161.36,161.58,10902.0,141.4927,141.6678,141.2913,141.4839,10902.0
2019-06-05 14:10:00,161.6,161.96,161.58,161.73,29927.0,141.5015,141.8167,141.4839,141.6153,29927.0
2019-06-05 14:20:00,161.73,162.01,161.72,161.9,9912.0,141.6153,141.8605,141.6065,141.7641,9912.0
2019-06-05 14:30:00,161.87,162.1,161.81,161.87,8557.0,141.7379,141.9393,141.6853,141.7379,8557.0
2019-06-05 14:40:00,161.88,162.03,161.84,161.93,6568.0,141.7466,141.878,141.7116,141.7904,6568.0
2019-06-05 14:50:00,161.95,161.95,161.69,161.87,16233.0,141.8079,141.8079,141.5803,141.7379,16233.0
2019-06-05 15:00:00,161.83,162.0,161.75,161.91,9779.0,141.7028,141.8517,141.6328,141.7729,9779.0
2019-06-05 15:10:00,161.93,162.08,161.87,162.02,10961.0,141.7904,141.9218,141.7379,141.8692,10961.0
2019-06-05 15:20:00,162.01,162.15,161.99,162.1,11589.0,141.8605,141.983,141.8429,141.9393,11589.0
2019-06-05 15:30:00,162.1,162.1,161.71,161.84,18186.0,141.9393,141.9393,141.5978,141.7116,18186.0
2019-06-05 15:40:00,161.84,162.2,161.83,162.14,20021.0,141.7116,142.0268,141.7028,141.9743,20021.0
2019-06-05 15:50:00,162.17,162.78,162.17,162.69,108109.0,142.0006,142.5347,142.0006,142.4559,108109.0
2019-06-06 09:30:00,162.67,163.0,162.1,162.32,23099.0,142.4384,142.7273,141.9393,142.1319,23099.0
2019-06-06 09:40:00,162.23,162.39,161.86,162.1,9262.0,142.0531,142.1932,141.7291,141.9393,9262.0
2019-06-06 09:50:00,162.17,162.39,162.15,162.23,10916.0,142.0006,142.1932,141.983,142.0531,10916.0
2019-06-06 10:00:00,162.27,162.64,162.26,162.47,7385.0,142.0881,142.4121,142.0794,142.2632,7385.0
2019-06-06 10:10:00,162.43,162.43,162.21,162.25,5207.0,142.2282,142.2282,142.0356,142.0706,5207.0
2019-06-06 10:20:00,162.31,162.37,162.08,162.08,7142.0,142.1231,142.1757,141.9218,141.9218,7142.0
2019-06-06 10:30:00,162.09,162.2,161.93,161.95,15953.0,141.9305,142.0268,141.7904,141.8079,15953.0
2019-06-06 10:40:00,161.97,162.15,161.83,161.87,19156.0,141.8254,141.983,141.7028,141.7379,19156.0
2019-06-06 10:50:00,161.89,162.16,161.89,161.98,14048.0,141.7554,141.9918,141.7554,141.8342,14048.0
2019-06-06 11:00:00,162.0,162.19,161.76,162.03,29226.0,141.8517,142.0181,141.6416,141.878,29226.0
2019-06-06 11:10:00,161.98,161.98,161.65,161.73,20283.0,141.8342,141.8342,141.5452,141.6153,20283.0
2019-06-06 11:20:00,161.72,162.37,161.72,162.33,17600.0,141.6065,142.1757,141.6065,142.1407,17600.0
2019-06-06 11:30:00,162.35,162.8,162.35,162.73,8366.0,142.1582,142.5522,142.1582,142.4909,8366.0
2019-06-06 11:40:00,162.72,162.91,162.37,162.37,7216.0,142.4822,142.6485,142.1757,142.1757,7216.0
2019-06-06 11:50:00,162.43,162.61,162.37,162.6,6534.0,142.2282,142.3858,142.1757,142.3771,6534.0
2019-06-06 12:00:00,162.6,162.71,162.52,162.63,10330.0,142.3771,142.4734,142.307,142.4033,10330.0
2019-06-06 12:10:00,162.59,162.66,162.44,162.66,8494.0,142.3683,142.4296,142.237,142.4296,8494.0
2019-06-06 12:20:00,162.63,162.73,162.55,162.7,7995.0,142.4033,142.4909,142.3333,142.4646,7995.0
2019-06-06 12:30:00,162.68,162.79,162.63,162.69,7313.0,142.4471,142.5434,142.4033,142.4559,7313.0
2019-06-06 12:40:00,162.7,163.04,162.69,163.04,9400.0,142.4646,142.7624,142.4559,142.7624,9400.0
2019-06-06 12:50:00,163.01,163.01,162.74,162.91,7665.0,142.7361,142.7361,142.4997,142.6485,7665.0
2019-06-06 13:00:00,162.92,162.97,162.76,162.79,11553.0,142.6573,142.7011,142.5172,142.5434,11553.0
2019-06-06 13:10:00,162.8,162.9,162.74,162.79,3632.0,142.5522,142.6398,142.4997,142.5434,3632.0
2019-06-06 13:20:00,162.77,162.9,162.66,162.89,5508.0,142.5259,142.6398,142.4296,142.631,5508.0
2019-06-06 13:30:00,162.89,162.98,162.87,162.89,5721.0,142.631,142.7098,142.6135,142.631,5721.0
2019-06-06 13:40:00,162.93,163.04,162.9,163.0,7645.0,142.666,142.7624,142.6398,142.7273,7645.0
2019-06-06 13:50:00,162.97,163.13,162.95,163.09,8798.0,142.7011,142.8412,142.6835,142.8061,8798.0
2019-06-06 14:00:00,163.09,163.1,162.93,163.06,6544.0,142.8061,142.8149,142.666,142.7799,6544.0
2019-06-06 14:10:00,163.08,163.18,163.04,163.14,7762.0,142.7974,142.8849,142.7624,142.8499,7762.0
2019-06-06 14:20:00,163.15,163.15,162.86,162.9,5933.0,142.8587,142.8587,142.6047,142.6398,5933.0
2019-06-06 14:30:00,162.88,163.5,162.87,163.29,12670.0,142.6223,143.1651,142.6135,142.9813,12670.0
2019-06-06 14:40:00,163.2,163.5,163.19,163.33,6736.0,142.9025,143.1651,142.8937,143.0163,6736.0
2019-06-06 14:50:00,163.36,163.39,163.23,163.26,5285.0,143.0426,143.0688,142.9287,142.955,5285.0
2019-06-06 15:00:00,163.26,163.43,163.16,163.4,7368.0,142.955,143.1038,142.8674,143.0776,7368.0
2019-06-06 15:10:00,163.34,163.8,163.34,163.77,9330.0,143.025,143.4278,143.025,143.4016,9330.0
2019-06-06 15:20:00,163.81,164.08,163.75,164.03,12244.0,143.4366,143.673,143.3841,143.6292,12244.0
2019-06-06 15:30:00,163.99,164.17,163.86,164.08,15990.0,143.5942,143.7518,143.4804,143.673,15990.0
2019-06-06 15:40:00,164.06,164.14,163.84,164.12,19191.0,143.6555,143.7255,143.4629,143.708,19191.0
2019-06-06 15:50:00,164.12,164.35,164.08,164.34,101206.0,143.708,143.9094,143.673,143.9007,101206.0
2019-06-07 09:30:00,165.01,165.9,164.94,165.9,48164.0,144.4873,145.2667,144.426,145.2667,48164.0
2019-06-07 09:40:00,165.81,166.61,165.81,166.52,11487.0,145.1878,145.8883,145.1878,145.8095,11487.0
2019-06-07 09:50:00,166.52,166.72,166.27,166.54,13253.0,145.8095,145.9847,145.5906,145.8271,13253.0
2019-06-07 10:00:00,166.55,166.66,166.41,166.52,14097.0,145.8358,145.9321,145.7132,145.8095,14097.0
2019-06-07 10:10:00,166.55,166.73,166.39,166.56,20824.0,145.8358,145.9934,145.6957,145.8446,20824.0
2019-06-07 10:20:00,166.57,166.74,166.32,166.71,17229.0,145.8533,146.0022,145.6344,145.9759,17229.0
2019-06-07 10:30:00,166.72,167.09,166.67,166.93,15500.0,145.9847,146.3086,145.9409,146.1685,15500.0
2019-06-07 10:40:00,166.96,167.38,166.95,167.29,10268.0,146.1948,146.5626,146.1861,146.4838,10268.0
2019-06-07 10:50:00,167.29,167.84,167.14,167.74,14810.0,146.4838,146.9654,146.3524,146.8778,14810.0
2019-06-07 11:00:00,167.72,167.87,167.18,167.2,8863.0,146.8603,146.9916,146.3875,146.405,8863.0
2019-06-07 11:10:00,167.29,167.41,167.17,167.32,11217.0,146.4838,146.5888,146.3787,146.51,11217.0
2019-06-07 11:20:00,167.37,167.38,166.98,167.04,15833.0,146.5538,146.5626,146.2123,146.2649,15833.0
2019-06-07 11:30:00,167.07,167.29,167.04,167.14,43855.0,146.2911,146.4838,146.2649,146.3524,43855.0
2019-06-07 11:40:00,167.22,167.42,167.11,167.42,17762.0,146.4225,146.5976,146.3262,146.5976,17762.0
2019-06-07 11:50:00,167.43,167.63,167.39,167.53,13142.0,146.6064,146.7815,146.5713,146.6939,13142.0
2019-06-07 12:00:00,167.47,167.56,167.25,167.35,23235.0,146.6414,146.7202,146.4487,146.5363,23235.0
2019-06-07 12:10:00,167.35,167.45,167.25,167.36,10192.0,146.5363,146.6239,146.4487,146.5451,10192.0
2019-06-07 12:20:00,167.33,167.46,167.28,167.32,16220.0,146.5188,146.6326,146.475,146.51,16220.0
2019-06-07 12:30:00,167.32,167.32,166.91,166.96,19944.0,146.51,146.51,146.151,146.1948,19944.0
2019-06-07 12:40:00,166.93,167.4,166.93,167.34,6423.0,146.1685,146.5801,146.1685,146.5276,6423.0
2019-06-07 12:50:00,167.36,167.38,167.18,167.33,11540.0,146.5451,146.5626,146.3875,146.5188,11540.0
2019-06-07 13:00:00,167.35,167.48,167.2,167.25,21774.0,146.5363,146.6501,146.405,146.4487,21774.0
2019-06-07 13:10:00,167.23,167.43,167.18,167.36,9980.0,146.4312,146.6064,146.3875,146.5451,9980.0
2019-06-07 13:20:00,167.38,167.42,167.02,167.11,13875.0,146.5626,146.5976,146.2474,146.3262,13875.0
2019-06-07 13:30:00,167.11,167.33,167.11,167.27,11890.0,146.3262,146.5188,146.3262,146.4663,11890.0
2019-06-07 13:40:00,167.27,167.29,167.03,167.03,11168.0,146.4663,146.4838,146.2561,146.2561,11168.0
2019-06-07 13:50:00,167.06,167.12,166.93,167.02,26182.0,146.2824,146.3349,146.1685,146.2474,26182.0
2019-06-07 14:00:00,167.02,167.12,166.9,167.05,45261.0,146.2474,146.3349,146.1423,146.2736,45261.0
2019-06-07 14:10:00,167.05,167.06,166.92,166.95,23108.0,146.2736,146.2824,146.1598,146.1861,23108.0
2019-06-07 14:20:00,166.99,167.23,166.95,167.23,22641.0,146.2211,146.4312,146.1861,146.4312,22641.0
2019-06-07 14:30:00,167.28,167.29,167.13,167.14,12348.0,146.475,146.4838,146.3437,146.3524,12348.0
2019-06-07 14:40:00,167.16,167.2,166.73,166.73,14919.0,146.3699,146.405,145.9934,145.9934,14919.0
2019-06-07 14:50:00,166.72,166.87,166.61,166.65,8591.0,145.9847,146.116,145.8883,145.9234,8591.0
2019-06-07 15:00:00,166.64,166.91,166.6,166.85,13899.0,145.9146,146.151,145.8796,146.0985,13899.0
2019-06-07 15:10:00,166.87,167.12,166.85,167.0,17914.0,146.116,146.3349,146.0985,146.2298,17914.0
2019-06-07 15:20:00,167.02,167.21,166.99,167.1,21949.0,146.2474,146.4137,146.2211,146.3174,21949.0
2019-06-07 15:30:00,167.08,167.15,166.9,167.0,16987.0,146.2999,146.3612,146.1423,146.2298,16987.0
2019-06-07 15:40:00,167.01,167.19,166.83,167.0,36172.0,146.2386,146.3962,146.081,146.2298,36172.0
2019-06-07 15:50:00,167.02,167.09,166.67,166.92,99433.0,146.2474,146.3086,145.9409,146.1598,99433.0
2019-06-10 09:30:00,167.31,167.4,166.63,167.21,27107.0,146.5013,146.5801,145.9059,146.4137,27107.0
2019-06-10 09:40:00,167.21,167.72,167.21,167.72,7227.0,146.4137,146.8603,146.4137,146.8603,7227.0
2019-06-10 09:50:00,167.75,167.76,167.3,167.44,10290.0,146.8866,146.8953,146.4925,146.6151,10290.0
2019-06-10 10:00:00,167.5,167.9,167.47,167.9,8128.0,146.6677,147.0179,146.6414,147.0179,8128.0
2019-06-10 10:10:00,167.89,167.93,167.76,167.85,8551.0,147.0091,147.0442,146.8953,146.9741,8551.0
2019-06-10 10:20:00,167.88,167.88,167.25,167.49,15949.0,147.0004,147.0004,146.4487,146.6589,15949.0
2019-06-10 10:30:00,167.46,167.68,167.25,167.58,8218.0,146.6326,146.8253,146.4487,146.7377,8218.0
2019-06-10 10:40:00,167.56,167.87,167.51,167.84,12578.0,146.7202,146.9916,146.6764,146.9654,12578.0
2019-06-10 10:50:00,167.76,167.88,167.7,167.74,10624.0,146.8953,147.0004,146.8428,146.8778,10624.0
2019-06-10 11:00:00,167.77,167.85,167.54,167.65,9988.0,146.9041,146.9741,146.7027,146.799,9988.0
2019-06-10 11:10:00,167.68,167.85,167.63,167.71,13222.0,146.8253,146.9741,146.7815,146.8515,13222.0
2019-06-10 11:20:00,167.73,168.12,167.68,168.06,11374.0,146.869,147.2105,146.8253,147.158,11374.0
2019-06-10 11:30:00,168.06,168.24,168.06,168.2,20118.0,147.158,147.3156,147.158,147.2806,20118.0
2019-06-10 11:40:00,168.21,168.42,168.17,168.23,12157.0,147.2894,147.4732,147.2543,147.3069,12157.0
2019-06-10 11:50:00,168.28,168.34,168.05,168.06,6300.0,147.3506,147.4032,147.1493,147.158,6300.0
2019-06-10 12:00:00,168.03,168.17,167.89,167.94,19949.0,147.1317,147.2543,147.0091,147.0529,19949.0
2019-06-10 12:10:00,167.95,167.98,167.84,167.87,18819.0,147.0617,147.088,146.9654,146.9916,18819.0
2019-06-10 12:20:00,167.86,167.87,167.65,167.73,19098.0,146.9829,146.9916,146.799,146.869,19098.0
2019-06-10 12:30:00,167.7,167.74,167.39,167.44,7308.0,146.8428,146.8778,146.5713,146.6151,7308.0
2019-06-10 12:40:00,167.46,167.56,167.36,167.45,8440.0,146.6326,146.7202,146.5451,146.6239,8440.0
2019-06-10 12:50:00,167.4,167.55,167.29,167.42,8630.0,146.5801,146.7114,146.4838,146.5976,8630.0
2019-06-10 13:00:00,167.44,167.77,167.44,167.61,8571.0,146.6151,146.9041,146.6151,146.764,8571.0
2019-06-10 13:10:00,167.57,167.78,167.57,167.58,5144.0,146.7289,146.9128,146.7289,146.7377,5144.0
2019-06-10 13:20:00,167.6,168.06,167.58,168.04,63364.0,146.7552,147.158,146.7377,147.1405,63364.0
2019-06-10 13:30:00,168.09,168.15,167.96,168.15,42519.0,147.1843,147.2368,147.0704,147.2368,42519.0
2019-06-10 13:40:00,168.18,168.31,167.95,168.12,12562.0,147.2631,147.3769,147.0617,147.2105,12562.0
2019-06-10 13:50:00,168.16,168.36,168.12,168.31,12794.0,147.2456,147.4207,147.2105,147.3769,12794.0
2019-06-10 14:00:00,168.31,168.37,168.04,168.13,5466.0,147.3769,147.4295,147.1405,147.2193,5466.0
2019-06-10 14:10:00,168.08,168.11,167.71,167.82,5168.0,147.1755,147.2018,146.8515,146.9479,5168.0
2019-06-10 14:20:00,167.8,168.14,167.8,168.09,12349.0,146.9303,147.2281,146.9303,147.1843,12349.0
2019-06-10 14:30:00,168.04,168.3,167.97,168.29,12911.0,147.1405,147.3682,147.0792,147.3594,12911.0
2019-06-10 14:40:00,168.28,168.36,168.16,168.3,13720.0,147.3506,147.4207,147.2456,147.3682,13720.0
2019-06-10 14:50:00,168.29,168.35,168.12,168.35,6638.0,147.3594,147.4119,147.2105,147.4119,6638.0
2019-06-10 15:00:00,168.35,168.43,168.28,168.43,6216.0,147.4119,147.482,147.3506,147.482,6216.0
2019-06-10 15:10:00,168.41,168.42,168.1,168.21,8794.0,147.4645,147.4732,147.193,147.2894,8794.0
2019-06-10 15:20:00,168.22,168.24,167.91,167.93,10910.0,147.2981,147.3156,147.0267,147.0442,10910.0
2019-06-10 15:30:00,167.93,168.25,167.89,167.93,18661.0,147.0442,147.3244,147.0091,147.0442,18661.0
2019-06-10 15:40:00,167.97,168.15,167.87,168.04,20852.0,147.0792,147.2368,146.9916,147.1405,20852.0
2019-06-10 15:50:00,168.06,168.17,167.51,167.67,117443.0,147.158,147.2543,146.6764,146.8165,117443.0
2019-06-11 09:30:00,168.7,168.87,167.88,167.96,49735.0,147.7184,147.8673,147.0004,147.0704,49735.0
2019-06-11 09:40:00,168.0,168.11,167.75,168.0,21885.0,147.1055,147.2018,146.8866,147.1055,21885.0
2019-06-11 09:50:00,168.05,168.33,167.66,167.69,12090.0,147.1493,147.3944,146.8078,146.834,12090.0
2019-06-11 10:00:00,167.72,168.02,167.45,167.62,6935.0,146.8603,147.123,146.6239,146.7727,6935.0
2019-06-11 10:10:00,167.63,167.63,167.19,167.36,12435.0,146.7815,146.7815,146.3962,146.5451,12435.0
2019-06-11 10:20:00,167.37,167.5,167.21,167.46,13569.0,146.5538,146.6677,146.4137,146.6326,13569.0
2019-06-11 10:30:00,167.44,167.49,166.83,166.9,13200.0,146.6151,146.6589,146.081,146.1423,13200.0
2019-06-11 10:40:00,166.93,167.0,166.53,166.59,12475.0,146.1685,146.2298,145.8183,145.8708,12475.0
2019-06-11 10:50:00,166.52,166.64,166.37,166.61,10609.0,145.8095,145.9146,145.6782,145.8883,10609.0
2019-06-11 11:00:00,166.64,166.64,166.43,166.43,9863.0,145.9146,145.9146,145.7307,145.7307,9863.0
2019-06-11 11:10:00,166.46,166.69,166.29,166.69,9038.0,145.757,145.9584,145.6081,145.9584,9038.0
2019-06-11 11:20:00,166.69,166.69,166.02,166.17,13798.0,145.9584,145.9584,145.3717,145.5031,13798.0
2019-06-11 11:30:00,166.16,166.2,165.79,165.8,10034.0,145.4943,145.5293,145.1703,145.1791,10034.0
2019-06-11 11:40:00,165.76,165.82,165.39,165.71,20974.0,145.1441,145.1966,144.8201,145.1003,20974.0
2019-06-11 11:50:00,165.76,165.92,165.7,165.7,11961.0,145.1441,145.2842,145.0915,145.0915,11961.0
2019-06-11 12:00:00,165.71,165.75,165.17,165.3,17497.0,145.1003,145.1353,144.6274,144.7413,17497.0
2019-06-11 12:10:00,165.28,165.31,165.07,165.15,10991.0,144.7238,144.75,144.5399,144.6099,10991.0
2019-06-11 12:20:00,165.15,165.19,165.06,165.06,9461.0,144.6099,144.645,144.5311,144.5311,9461.0
2019-06-11 12:30:00,165.11,165.47,165.07,165.4,7544.0,144.5749,144.8901,144.5399,144.8288,7544.0
2019-06-11 12:40:00,165.43,165.43,164.99,164.99,15962.0,144.8551,144.8551,144.4698,144.4698,15962.0
2019-06-11 12:50:00,164.99,165.12,164.67,164.74,15695.0,144.4698,144.5837,144.1896,144.2509,15695.0
2019-06-11 13:00:00,164.71,164.86,164.7,164.71,14297.0,144.2247,144.356,144.2159,144.2247,14297.0
2019-06-11 13:10:00,164.69,164.98,164.6,164.87,42373.0,144.2071,144.4611,144.1283,144.3648,42373.0
2019-06-11 13:20:00,164.89,164.89,164.42,164.46,14213.0,144.3823,144.3823,143.9707,144.0057,14213.0
2019-06-11 13:30:00,164.45,164.53,164.37,164.46,13997.0,143.997,144.067,143.9269,144.0057,13997.0
2019-06-11 13:40:00,164.45,164.55,164.36,164.55,12804.0,143.997,144.0846,143.9182,144.0846,12804.0
2019-06-11 13:50:00,164.56,164.93,164.54,164.86,15036.0,144.0933,144.4173,144.0758,144.356,15036.0
2019-06-11 14:00:00,164.88,165.13,164.87,165.05,9288.0,144.3735,144.5924,144.3648,144.5224,9288.0
2019-06-11 14:10:00,165.09,165.12,164.92,164.93,10149.0,144.5574,144.5837,144.4085,144.4173,10149.0
2019-06-11 14:20:00,164.99,165.13,164.92,165.11,9665.0,144.4698,144.5924,144.4085,144.5749,9665.0
2019-06-11 14:30:00,165.13,165.16,164.73,164.85,27485.0,144.5924,144.6187,144.2422,144.3472,27485.0
2019-06-11 14:40:00,164.84,164.84,164.57,164.65,7704.0,144.3385,144.3385,144.1021,144.1721,7704.0
2019-06-11 14:50:00,164.68,164.74,164.6,164.69,9141.0,144.1984,144.2509,144.1283,144.2071,9141.0
2019-06-11 15:00:00,164.68,164.72,164.37,164.72,12790.0,144.1984,144.2334,143.9269,144.2334,12790.0
2019-06-11 15:10:00,164.67,164.76,164.57,164.61,27057.0,144.1896,144.2684,144.1021,144.1371,27057.0
2019-06-11 15:20:00,164.59,164.69,164.44,164.57,19628.0,144.1196,144.2071,143.9882,144.1021,19628.0
2019-06-11 15:30:00,164.55,164.98,164.47,164.94,42065.0,144.0846,144.4611,144.0145,144.426,42065.0
2019-06-11 15:40:00,164.94,165.11,164.86,165.11,32352.0,144.426,144.5749,144.356,144.5749,32352.0
2019-06-11 15:50:00,165.11,165.25,164.92,165.12,83140.0,144.5749,144.6975,144.4085,144.5837,83140.0
2019-06-12 09:30:00,165.07,166.17,164.73,165.12,25947.0,144.5399,145.5031,144.2422,144.5837,25947.0
2019-06-12 09:40:00,165.15,165.53,165.02,165.15,6058.0,144.6099,144.9427,144.4961,144.6099,6058.0
2019-06-12 09:50:00,165.22,165.35,165.03,165.09,8437.0,144.6712,144.7851,144.5049,144.5574,8437.0
2019-06-12 10:00:00,165.2,165.38,164.87,165.08,14247.0,144.6537,144.8113,144.3648,144.5486,14247.0
2019-06-12 10:10:00,165.09,165.48,165.09,165.25,31565.0,144.5574,144.8989,144.5574,144.6975,31565.0
2019-06-12 10:20:00,165.23,165.29,164.71,164.71,25773.0,144.68,144.7325,144.2247,144.2247,25773.0
2019-06-12 10:30:00,164.76,165.14,164.57,165.14,9589.0,144.2684,144.6012,144.1021,144.6012,9589.0
2019-06-12 10:40:00,165.15,165.33,165.1,165.2,13722.0,144.6099,144.7675,144.5661,144.6537,13722.0
2019-06-12 10:50:00,165.2,165.2,164.73,164.83,39469.0,144.6537,144.6537,144.2422,144.3297,39469.0
2019-06-12 11:00:00,164.8,165.03,164.74,164.95,15331.0,144.3035,144.5049,144.2509,144.4348,15331.0
2019-06-12 11:10:00,164.96,165.05,164.78,165.01,9677.0,144.4436,144.5224,144.2859,144.4873,9677.0
2019-06-12 11:20:00,165.05,165.2,164.88,164.96,9151.0,144.5224,144.6537,144.3735,144.4436,9151.0
2019-06-12 11:30:00,164.99,165.12,164.93,165.01,6334.0,144.4698,144.5837,144.4173,144.4873,6334.0
2019-06-12 11:40:00,165.02,165.05,164.9,164.93,8759.0,144.4961,144.5224,144.391,144.4173,8759.0
2019-06-12 11:50:00,164.91,164.96,164.76,164.88,7778.0,144.3998,144.4436,144.2684,144.3735,7778.0
2019-06-12 12:00:00,164.87,164.98,164.86,164.89,6373.0,144.3648,144.4611,144.356,144.3823,6373.0
2019-06-12 12:10:00,164.88,165.03,164.8,165.0,10077.0,144.3735,144.5049,144.3035,144.4786,10077.0
2019-06-12 12:20:00,165.0,165.2,164.99,165.06,28332.0,144.4786,144.6537,144.4698,144.5311,28332.0
2019-06-12 12:30:00,165.06,165.13,165.0,165.01,12169.0,144.5311,144.5924,144.4786,144.4873,12169.0
2019-06-12 12:40:00,165.05,165.28,165.04,165.25,6136.0,144.5224,144.7238,144.5136,144.6975,6136.0
2019-06-12 12:50:00,165.28,165.45,165.24,165.43,3615.0,144.7238,144.8726,144.6887,144.8551,3615.0
2019-06-12 13:00:00,165.4,165.5,165.39,165.44,6437.0,144.8288,144.9164,144.8201,144.8639,6437.0
2019-06-12 13:10:00,165.35,165.35,165.19,165.23,5632.0,144.7851,144.7851,144.645,144.68,5632.0
2019-06-12 13:20:00,165.28,165.35,165.2,165.3,4996.0,144.7238,144.7851,144.6537,144.7413,4996.0
2019-06-12 13:30:00,165.26,165.34,165.05,165.05,7095.0,144.7062,144.7763,144.5224,144.5224,7095.0
2019-06-12 13:40:00,165.08,165.21,165.03,165.21,3362.0,144.5486,144.6625,144.5049,144.6625,3362.0
2019-06-12 13:50:00,165.22,165.24,165.13,165.22,4873.0,144.6712,144.6887,144.5924,144.6712,4873.0
2019-06-12 14:00:00,165.23,165.24,165.08,165.08,5573.0,144.68,144.6887,144.5486,144.5486,5573.0
2019-06-12 14:10:00,165.11,165.16,164.97,165.05,8490.0,144.5749,144.6187,144.4523,144.5224,8490.0
2019-06-12 14:20:00,165.09,165.16,165.04,165.16,7284.0,144.5574,144.6187,144.5136,144.6187,7284.0
2019-06-12 14:30:00,165.17,165.19,165.11,165.11,7127.0,144.6274,144.645,144.5749,144.5749,7127.0
2019-06-12 14:40:00,165.09,165.33,165.08,165.21,30815.0,144.5574,144.7675,144.5486,144.6625,30815.0
2019-06-12 14:50:00,165.21,165.26,165.11,165.22,55243.0,144.6625,144.7062,144.5749,144.6712,55243.0
2019-06-12 15:00:00,165.22,165.26,165.07,165.25,10485.0,144.6712,144.7062,144.5399,144.6975,10485.0
2019-06-12 15:10:00,165.26,165.37,165.23,165.33,9228.0,144.7062,144.8026,144.68,144.7675,9228.0
2019-06-12 15:20:00,165.29,165.35,165.23,165.33,9920.0,144.7325,144.7851,144.68,144.7675,9920.0
2019-06-12 15:30:00,165.35,165.41,165.22,165.25,12445.0,144.7851,144.8376,144.6712,144.6975,12445.0
2019-06-12 15:40:00,165.25,165.37,165.08,165.15,19549.0,144.6975,144.8026,144.5486,144.6099,19549.0
2019-06-12 15:50:00,165.17,165.32,165.03,165.24,62124.0,144.6274,144.7588,144.5049,144.6887,62124.0
2019-06-13 09:30:00,165.21,165.62,164.8,164.93,18313.0,145.3574,145.7181,144.9967,145.1111,18313.0
2019-06-13 09:40:00,164.87,165.02,164.49,164.63,5313.0,145.0583,145.1902,144.7239,144.8471,5313.0
2019-06-13 09:50:00,164.79,165.24,164.76,165.06,10462.0,144.9879,145.3838,144.9615,145.2254,10462.0
2019-06-13 10:00:00,165.09,165.13,164.44,164.45,10817.0,145.2518,145.287,144.6799,144.6887,10817.0
2019-06-13 10:10:00,164.51,164.85,164.51,164.56,6271.0,144.7415,145.0407,144.7415,144.7855,6271.0
2019-06-13 10:20:00,164.51,164.6,164.27,164.28,22276.0,144.7415,144.8207,144.5304,144.5392,22276.0
2019-06-13 10:30:00,164.36,164.81,164.05,164.58,80829.0,144.6096,145.0055,144.3368,144.8031,80829.0
2019-06-13 10:40:00,164.56,164.64,164.17,164.44,25121.0,144.7855,144.8559,144.4424,144.6799,25121.0
2019-06-13 10:50:00,164.36,164.36,164.13,164.13,8578.0,144.6096,144.6096,144.4072,144.4072,8578.0
2019-06-13 11:00:00,164.1,164.16,163.64,163.71,26165.0,144.3808,144.4336,143.9761,144.0377,26165.0
2019-06-13 11:10:00,163.7,163.72,163.33,163.72,67170.0,144.0289,144.0465,143.7033,144.0465,67170.0
2019-06-13 11:20:00,163.75,164.07,163.75,164.07,21366.0,144.0729,144.3544,144.0729,144.3544,21366.0
2019-06-13 11:30:00,164.05,164.42,164.02,164.42,7224.0,144.3368,144.6623,144.3104,144.6623,7224.0
2019-06-13 11:40:00,164.43,164.46,164.18,164.22,7001.0,144.6711,144.6975,144.4512,144.4864,7001.0
2019-06-13 11:50:00,164.22,164.44,164.12,164.23,9590.0,144.4864,144.6799,144.3984,144.4952,9590.0
2019-06-13 12:00:00,164.25,164.42,164.17,164.24,8029.0,144.5128,144.6623,144.4424,144.504,8029.0
2019-06-13 12:10:00,164.22,164.26,164.14,164.26,5048.0,144.4864,144.5216,144.416,144.5216,5048.0
2019-06-13 12:20:00,164.27,164.32,164.03,164.03,26634.0,144.5304,144.5744,144.3192,144.3192,26634.0
2019-06-13 12:30:00,164.09,164.37,164.02,164.37,7857.0,144.372,144.6183,144.3104,144.6183,7857.0
2019-06-13 12:40:00,164.32,164.62,164.29,164.47,9373.0,144.5744,144.8383,144.548,144.7063,9373.0
2019-06-13 12:50:00,164.51,164.73,164.39,164.69,25224.0,144.7415,144.9351,144.6359,144.8999,25224.0
2019-06-13 13:00:00,164.72,164.74,164.54,164.59,14832.0,144.9263,144.9439,144.7679,144.8119,14832.0
2019-06-13 13:10:00,164.65,164.78,164.57,164.73,6083.0,144.8647,144.9791,144.7943,144.9351,6083.0
2019-06-13 13:20:00,164.77,164.88,164.57,164.7,28201.0,144.9703,145.0671,144.7943,144.9087,28201.0
2019-06-13 13:30:00,164.72,164.89,164.65,164.88,14839.0,144.9263,145.0759,144.8647,145.0671,14839.0
2019-06-13 13:40:00,164.86,164.87,164.66,164.87,4740.0,145.0495,145.0583,144.8735,145.0583,4740.0
2019-06-13 13:50:00,164.91,165.0,164.84,164.84,5522.0,145.0935,145.1726,145.0319,145.0319,5522.0
2019-06-13 14:00:00,164.84,164.88,164.63,164.63,12272.0,145.0319,145.0671,144.8471,144.8471,12272.0
2019-06-13 14:10:00,164.62,164.78,164.53,164.59,4246.0,144.8383,144.9791,144.7591,144.8119,4246.0
2019-06-13 14:20:00,164.54,164.81,164.54,164.81,3123.0,144.7679,145.0055,144.7679,145.0055,3123.0
2019-06-13 14:30:00,164.79,164.81,164.41,164.53,20014.0,144.9879,145.0055,144.6535,144.7591,20014.0
2019-06-13 14:40:00,164.5,164.56,164.26,164.31,21803.0,144.7327,144.7855,144.5216,144.5656,21803.0
2019-06-13 14:50:00,164.31,164.34,164.09,164.1,10516.0,144.5656,144.592,144.372,144.3808,10516.0
2019-06-13 15:00:00,164.07,164.13,163.73,163.82,17584.0,144.3544,144.4072,144.0553,144.1344,17584.0
2019-06-13 15:10:00,163.8,163.87,163.55,163.58,14125.0,144.1168,144.1784,143.8969,143.9233,14125.0
2019-06-13 15:20:00,163.59,163.74,163.57,163.74,10151.0,143.9321,144.0641,143.9145,144.0641,10151.0
2019-06-13 15:30:00,163.76,164.06,163.76,164.01,18710.0,144.0817,144.3456,144.0817,144.3016,18710.0
2019-06-13 15:40:00,163.99,164.03,163.72,163.82,27479.0,144.284,144.3192,144.0465,144.1344,27479.0
2019-06-13 15:50:00,163.85,164.48,163.79,164.48,87801.0,144.1608,144.7151,144.108,144.7151,87801.0
2019-06-14 09:30:00,164.47,164.73,164.06,164.38,22394.0,144.7063,144.9351,144.3456,144.6271,22394.0
2019-06-14 09:40:00,164.51,164.76,164.37,164.52,15499.0,144.7415,144.9615,144.6183,144.7503,15499.0
2019-06-14 09:50:00,164.5,165.37,164.21,165.37,15474.0,144.7327,145.4982,144.4776,145.4982,15474.0
2019-06-14 10:00:00,165.18,165.21,164.98,165.18,5916.0,145.331,145.3574,145.155,145.331,5916.0
2019-06-14 10:10:00,165.15,165.41,165.13,165.16,17532.0,145.3046,145.5334,145.287,145.3134,17532.0
2019-06-14 10:20:00,165.19,165.34,165.19,165.19,10526.0,145.3398,145.4718,145.3398,145.3398,10526.0
2019-06-14 10:30:00,165.13,165.4,165.13,165.31,11974.0,145.287,145.5246,145.287,145.4454,11974.0
2019-06-14 10:40:00,165.26,165.85,165.15,165.83,13560.0,145.4014,145.9205,145.3046,145.9029,13560.0
2019-06-14 10:50:00,165.85,166.05,165.79,165.86,13877.0,145.9205,146.0965,145.8677,145.9293,13877.0
2019-06-14 11:00:00,165.9,166.0,165.7,165.7,20138.0,145.9645,146.0525,145.7885,145.7885,20138.0
2019-06-14 11:10:00,165.65,165.88,165.53,165.88,16770.0,145.7445,145.9469,145.639,145.9469,16770.0
2019-06-14 11:20:00,165.89,166.3,165.81,166.16,23248.0,145.9557,146.3164,145.8853,146.1933,23248.0
2019-06-14 11:30:00,166.22,166.36,166.07,166.21,21774.0,146.246,146.3692,146.1141,146.2372,21774.0
2019-06-14 11:40:00,166.18,166.18,165.71,165.72,4717.0,146.2108,146.2108,145.7973,145.8061,4717.0
2019-06-14 11:50:00,165.77,165.77,165.48,165.52,6596.0,145.8501,145.8501,145.595,145.6302,6596.0
2019-06-14 12:00:00,165.47,165.48,165.22,165.42,9297.0,145.5862,145.595,145.3662,145.5422,9297.0
2019-06-14 12:10:00,165.38,165.52,165.33,165.37,7810.0,145.507,145.6302,145.463,145.4982,7810.0
2019-06-14 12:20:00,165.42,165.56,165.4,165.53,7882.0,145.5422,145.6654,145.5246,145.639,7882.0
2019-06-14 12:30:00,165.54,165.83,165.54,165.83,8000.0,145.6478,145.9029,145.6478,145.9029,8000.0
2019-06-14 12:40:00,165.81,165.83,165.58,165.58,7734.0,145.8853,145.9029,145.6829,145.6829,7734.0
2019-06-14 12:50:00,165.63,165.67,165.48,165.52,5954.0,145.7269,145.7621,145.595,145.6302,5954.0
2019-06-14 13:00:00,165.53,165.6,165.41,165.44,4354.0,145.639,145.7005,145.5334,145.5598,4354.0
2019-06-14 13:10:00,165.41,165.44,165.23,165.23,7215.0,145.5334,145.5598,145.375,145.375,7215.0
2019-06-14 13:20:00,165.22,165.37,165.19,165.23,8984.0,145.3662,145.4982,145.3398,145.375,8984.0
2019-06-14 13:30:00,165.26,165.62,165.23,165.54,14492.0,145.4014,145.7181,145.375,145.6478,14492.0
2019-06-14 13:40:00,165.52,165.53,165.39,165.5,3338.0,145.6302,145.639,145.5158,145.6126,3338.0
2019-06-14 13:50:00,165.46,165.49,165.22,165.22,6277.0,145.5774,145.6038,145.3662,145.3662,6277.0
2019-06-14 14:00:00,165.22,165.43,165.22,165.43,13687.0,145.3662,145.551,145.3662,145.551,13687.0
2019-06-14 14:10:00,165.45,165.69,165.37,165.65,19297.0,145.5686,145.7797,145.4982,145.7445,19297.0
2019-06-14 14:20:00,165.65,165.71,165.57,165.63,9991.0,145.7445,145.7973,145.6742,145.7269,9991.0
2019-06-14 14:30:00,165.63,165.7,165.56,165.68,10521.0,145.7269,145.7885,145.6654,145.7709,10521.0
2019-06-14 14:40:00,165.68,165.7,165.52,165.56,10002.0,145.7709,145.7885,145.6302,145.6654,10002.0
2019-06-14 14:50:00,165.52,165.57,165.44,165.53,7859.0,145.6302,145.6742,145.5598,145.639,7859.0
2019-06-14 15:00:00,165.56,165.69,165.52,165.62,9785.0,145.6654,145.7797,145.6302,145.7181,9785.0
2019-06-14 15:10:00,165.62,165.84,165.56,165.78,16322.0,145.7181,145.9117,145.6654,145.8589,16322.0
2019-06-14 15:20:00,165.8,165.95,165.77,165.9,11490.0,145.8765,146.0085,145.8501,145.9645,11490.0
2019-06-14 15:30:00,165.89,166.01,165.76,165.96,19757.0,145.9557,146.0613,145.8413,146.0173,19757.0
2019-06-14 15:40:00,165.95,165.95,165.72,165.78,17301.0,146.0085,146.0085,145.8061,145.8589,17301.0
2019-06-14 15:50:00,165.76,165.9,165.5,165.51,81252.0,145.8413,145.9645,145.6126,145.6214,81252.0
2019-06-17 09:30:00,166.04,166.28,165.29,165.76,21085.0,146.0877,146.2988,145.4278,145.8413,21085.0
2019-06-17 09:40:00,165.74,166.11,165.74,165.96,9183.0,145.8237,146.1493,145.8237,146.0173,9183.0
2019-06-17 09:50:00,165.92,166.09,165.79,165.93,11902.0,145.9821,146.1317,145.8677,145.9909,11902.0
2019-06-17 10:00:00,165.93,166.08,165.7,165.88,10779.0,145.9909,146.1229,145.7885,145.9469,10779.0
2019-06-17 10:10:00,165.89,166.13,165.86,165.99,6051.0,145.9557,146.1669,145.9293,146.0437,6051.0
2019-06-17 10:20:00,165.94,165.98,165.79,165.87,4289.0,145.9997,146.0349,145.8677,145.9381,4289.0
2019-06-17 10:30:00,165.88,166.02,165.85,165.95,5608.0,145.9469,146.0701,145.9205,146.0085,5608.0
2019-06-17 10:40:00,165.99,166.08,165.59,165.62,18929.0,146.0437,146.1229,145.6917,145.7181,18929.0
2019-06-17 10:50:00,165.65,166.17,165.65,166.12,11297.0,145.7445,146.2021,145.7445,146.1581,11297.0
2019-06-17 11:00:00,166.13,166.33,166.12,166.33,13026.0,146.1669,146.3428,146.1581,146.3428,13026.0
2019-06-17 11:10:00,166.34,166.49,166.27,166.28,6290.0,146.3516,146.4836,146.29,146.2988,6290.0
2019-06-17 11:20:00,166.27,166.28,165.99,166.11,6422.0,146.29,146.2988,146.0437,146.1493,6422.0
2019-06-17 11:30:00,166.1,166.12,165.92,165.97,11420.0,146.1405,146.1581,145.9821,146.0261,11420.0
2019-06-17 11:40:00,166.0,166.13,165.94,166.05,9142.0,146.0525,146.1669,145.9997,146.0965,9142.0
2019-06-17 11:50:00,166.03,166.11,165.7,165.7,19000.0,146.0789,146.1493,145.7885,145.7885,19000.0
2019-06-17 12:00:00,165.7,165.77,165.51,165.75,3545.0,145.7885,145.8501,145.6214,145.8325,3545.0
2019-06-17 12:10:00,165.76,165.93,165.73,165.89,5580.0,145.8413,145.9909,145.8149,145.9557,5580.0
2019-06-17 12:20:00,165.91,165.99,165.84,165.89,6553.0,145.9733,146.0437,145.9117,145.9557,6553.0
2019-06-17 12:30:00,165.88,165.89,165.7,165.8,4381.0,145.9469,145.9557,145.7885,145.8765,4381.0
2019-06-17 12:40:00,165.83,165.98,165.83,165.98,3694.0,145.9029,146.0349,145.9029,146.0349,3694.0
2019-06-17 12:50:00,166.01,166.31,165.95,166.29,19749.0,146.0613,146.3252,146.0085,146.3076,19749.0
2019-06-17 13:00:00,166.23,166.27,166.15,166.15,5862.0,146.2548,146.29,146.1845,146.1845,5862.0
2019-06-17 13:10:00,166.16,166.25,166.14,166.21,5517.0,146.1933,146.2724,146.1757,146.2372,5517.0
2019-06-17 13:20:00,166.21,166.27,166.18,166.24,4755.0,146.2372,146.29,146.2108,146.2636,4755.0
2019-06-17 13:30:00,166.22,166.43,166.21,166.42,8437.0,146.246,146.4308,146.2372,146.422,8437.0
2019-06-17 13:40:00,166.43,166.47,166.3,166.39,7711.0,146.4308,146.466,146.3164,146.3956,7711.0
2019-06-17 13:50:00,166.41,166.47,166.32,166.4,5915.0,146.4132,146.466,146.334,146.4044,5915.0
2019-06-17 14:00:00,166.4,166.48,166.31,166.31,3100.0,146.4044,146.4748,146.3252,146.3252,3100.0
2019-06-17 14:10:00,166.27,166.29,166.14,166.28,7049.0,146.29,146.3076,146.1757,146.2988,7049.0
2019-06-17 14:20:00,166.3,166.34,166.08,166.09,7694.0,146.3164,146.3516,146.1229,146.1317,7694.0
2019-06-17 14:30:00,166.08,166.11,165.97,165.97,3068.0,146.1229,146.1493,146.0261,146.0261,3068.0
2019-06-17 14:40:00,165.96,166.07,165.96,165.96,4780.0,146.0173,146.1141,146.0173,146.0173,4780.0
2019-06-17 14:50:00,165.97,165.97,165.83,165.88,9962.0,146.0261,146.0261,145.9029,145.9469,9962.0
2019-06-17 15:00:00,165.89,165.98,165.77,165.98,19773.0,145.9557,146.0349,145.8501,146.0349,19773.0
2019-06-17 15:10:00,165.99,166.13,165.91,165.95,7300.0,146.0437,146.1669,145.9733,146.0085,7300.0
2019-06-17 15:20:00,165.94,166.01,165.93,165.99,4778.0,145.9997,146.0613,145.9909,146.0437,4778.0
2019-06-17 15:30:00,165.96,165.97,165.74,165.77,10733.0,146.0173,146.0261,145.8237,145.8501,10733.0
2019-06-17 15:40:00,165.75,166.0,165.74,165.88,11929.0,145.8325,146.0525,145.8237,145.9469,11929.0
2019-06-17 15:50:00,165.86,165.96,165.68,165.94,82179.0,145.9293,146.0173,145.7709,145.9997,82179.0
2019-06-18 09:30:00,167.57,168.27,166.79,168.27,41298.0,147.4338,148.0497,146.7475,148.0497,41298.0
2019-06-18 09:40:00,168.2,169.2,167.97,168.14,32994.0,147.9881,148.8679,147.7858,147.9353,32994.0
2019-06-18 09:50:00,168.12,168.24,167.55,167.66,16987.0,147.9177,148.0233,147.4162,147.513,16987.0
2019-06-18 10:00:00,167.83,168.39,167.78,168.01,13501.0,147.6626,148.1553,147.6186,147.8209,13501.0
2019-06-18 10:10:00,167.9,168.42,167.86,168.38,23101.0,147.7242,148.1817,147.689,148.1465,23101.0
2019-06-18 10:20:00,168.41,168.5,168.29,168.43,7847.0,148.1729,148.2521,148.0673,148.1905,7847.0
2019-06-18 10:30:00,168.39,168.46,168.18,168.33,10585.0,148.1553,148.2169,147.9705,148.1025,10585.0
2019-06-18 10:40:00,168.41,168.55,168.33,168.46,15242.0,148.1729,148.2961,148.1025,148.2169,15242.0
2019-06-18 10:50:00,168.43,168.61,168.38,168.44,10594.0,148.1905,148.3488,148.1465,148.1993,10594.0
2019-06-18 11:00:00,168.5,168.55,168.26,168.28,16507.0,148.2521,148.2961,148.0409,148.0585,16507.0
2019-06-18 11:10:00,168.31,168.48,168.16,168.34,10618.0,148.0849,148.2345,147.9529,148.1113,10618.0
2019-06-18 11:20:00,168.3,168.51,168.01,168.38,16007.0,148.0761,148.2609,147.8209,148.1465,16007.0
2019-06-18 11:30:00,168.39,168.55,168.32,168.51,21925.0,148.1553,148.2961,148.0937,148.2609,21925.0
2019-06-18 11:40:00,168.5,168.63,168.34,168.51,13097.0,148.2521,148.3664,148.1113,148.2609,13097.0
2019-06-18 11:50:00,168.53,168.62,168.26,168.3,25249.0,148.2785,148.3576,148.0409,148.0761,25249.0
2019-06-18 12:00:00,168.33,168.64,168.17,168.44,23927.0,148.1025,148.3752,147.9617,148.1993,23927.0
2019-06-18 12:10:00,168.44,168.56,168.18,168.21,11267.0,148.1993,148.3049,147.9705,147.9969,11267.0
2019-06-18 12:20:00,168.2,168.31,168.05,168.13,39305.0,147.9881,148.0849,147.8561,147.9265,39305.0
2019-06-18 12:30:00,168.09,168.48,168.08,168.47,25006.0,147.8913,148.2345,147.8825,148.2257,25006.0
2019-06-18 12:40:00,168.45,168.65,168.44,168.62,8738.0,148.2081,148.384,148.1993,148.3576,8738.0
2019-06-18 12:50:00,168.54,168.63,168.42,168.52,49891.0,148.2873,148.3664,148.1817,148.2697,49891.0
2019-06-18 13:00:00,168.48,168.53,168.2,168.35,16787.0,148.2345,148.2785,147.9881,148.1201,16787.0
2019-06-18 13:10:00,168.3,168.38,168.09,168.12,8045.0,148.0761,148.1465,147.8913,147.9177,8045.0
2019-06-18 13:20:00,168.09,168.16,167.97,167.97,8719.0,147.8913,147.9529,147.7858,147.7858,8719.0
2019-06-18 13:30:00,168.0,168.25,167.84,168.15,15262.0,147.8121,148.0321,147.6714,147.9441,15262.0
2019-06-18 13:40:00,168.13,168.13,167.81,167.85,10574.0,147.9265,147.9265,147.645,147.6802,10574.0
2019-06-18 13:50:00,167.86,167.97,167.8,167.89,7541.0,147.689,147.7858,147.6362,147.7154,7541.0
2019-06-18 14:00:00,167.98,168.16,167.95,168.06,12593.0,147.7946,147.9529,147.7682,147.8649,12593.0
2019-06-18 14:10:00,168.05,168.08,167.91,167.99,44164.0,147.8561,147.8825,147.733,147.8033,44164.0
2019-06-18 14:20:00,167.96,168.12,167.9,168.02,17125.0,147.777,147.9177,147.7242,147.8297,17125.0
2019-06-18 14:30:00,168.0,168.1,167.93,167.97,12946.0,147.8121,147.9001,147.7506,147.7858,12946.0
2019-06-18 14:40:00,168.01,168.08,167.92,167.95,16556.0,147.8209,147.8825,147.7418,147.7682,16556.0
2019-06-18 14:50:00,167.94,167.98,167.87,167.94,11890.0,147.7594,147.7946,147.6978,147.7594,11890.0
2019-06-18 15:00:00,167.96,168.06,167.88,167.92,18752.0,147.777,147.8649,147.7066,147.7418,18752.0
2019-06-18 15:10:00,167.94,168.06,167.83,167.97,40484.0,147.7594,147.8649,147.6626,147.7858,40484.0
2019-06-18 15:20:00,167.96,167.96,167.82,167.93,12700.0,147.777,147.777,147.6538,147.7506,12700.0
2019-06-18 15:30:00,167.92,167.99,167.67,167.88,28406.0,147.7418,147.8033,147.5218,147.7066,28406.0
2019-06-18 15:40:00,167.85,168.09,167.79,168.03,42592.0,147.6802,147.8913,147.6274,147.8385,42592.0
2019-06-18 15:50:00,168.02,168.24,167.82,168.22,121385.0,147.8297,148.0233,147.6538,148.0057,121385.0
2019-06-19 09:30:00,168.32,168.87,168.11,168.11,32173.0,148.0937,148.5776,147.9089,147.9089,32173.0
2019-06-19 09:40:00,168.11,168.27,167.81,168.15,8938.0,147.9089,148.0497,147.645,147.9441,8938.0
2019-06-19 09:50:00,168.11,168.13,167.7,167.81,32535.0,147.9089,147.9265,147.5482,147.645,32535.0
2019-06-19 10:00:00,167.84,167.93,167.58,167.59,10642.0,147.6714,147.7506,147.4426,147.4514,10642.0
2019-06-19 10:10:00,167.5,167.67,167.32,167.41,7915.0,147.3722,147.5218,147.2139,147.293,7915.0
2019-06-19 10:20:00,167.42,167.68,167.41,167.5,7518.0,147.3018,147.5306,147.293,147.3722,7518.0
2019-06-19 10:30:00,167.47,167.47,167.26,167.31,9844.0,147.3458,147.3458,147.1611,147.2051,9844.0
2019-06-19 10:40:00,167.25,167.33,167.15,167.33,11452.0,147.1523,147.2227,147.0643,147.2227,11452.0
2019-06-19 10:50:00,167.35,167.44,167.19,167.26,10810.0,147.2403,147.3194,147.0995,147.1611,10810.0
2019-06-19 11:00:00,167.31,167.36,167.26,167.36,8147.0,147.2051,147.2491,147.1611,147.2491,8147.0
2019-06-19 11:10:00,167.3,167.38,166.96,166.99,7874.0,147.1963,147.2667,146.8971,146.9235,7874.0
2019-06-19 11:20:00,167.01,167.38,166.9,167.38,10605.0,146.9411,147.2667,146.8443,147.2667,10605.0
2019-06-19 11:30:00,167.36,167.36,167.19,167.29,9142.0,147.2491,147.2491,147.0995,147.1875,9142.0
2019-06-19 11:40:00,167.28,167.42,167.21,167.21,7978.0,147.1787,147.3018,147.1171,147.1171,7978.0
2019-06-19 11:50:00,167.2,167.33,167.03,167.05,15042.0,147.1083,147.2227,146.9587,146.9763,15042.0
2019-06-19 12:00:00,167.05,167.07,166.71,166.71,4962.0,146.9763,146.9939,146.6772,146.6772,4962.0
2019-06-19 12:10:00,166.74,166.89,166.69,166.89,10649.0,146.7036,146.8355,146.6596,146.8355,10649.0
2019-06-19 12:20:00,166.9,167.04,166.82,167.04,4608.0,146.8443,146.9675,146.7739,146.9675,4608.0
2019-06-19 12:30:00,167.05,167.15,167.05,167.15,6712.0,146.9763,147.0643,146.9763,147.0643,6712.0
2019-06-19 12:40:00,167.16,167.3,167.12,167.24,5769.0,147.0731,147.1963,147.0379,147.1435,5769.0
2019-06-19 12:50:00,167.25,167.25,167.07,167.07,3700.0,147.1523,147.1523,146.9939,146.9939,3700.0
2019-06-19 13:00:00,167.07,167.18,167.05,167.15,8451.0,146.9939,147.0907,146.9763,147.0643,8451.0
2019-06-19 13:10:00,167.12,167.14,166.97,166.97,7027.0,147.0379,147.0555,146.9059,146.9059,7027.0
2019-06-19 13:20:00,166.91,167.07,166.89,167.07,4200.0,146.8531,146.9939,146.8355,146.9939,4200.0
2019-06-19 13:30:00,167.07,167.13,167.04,167.08,6396.0,146.9939,147.0467,146.9675,147.0027,6396.0
2019-06-19 13:40:00,167.1,167.27,167.07,167.17,10469.0,147.0203,147.1699,146.9939,147.0819,10469.0
2019-06-19 13:50:00,167.17,167.36,167.16,167.34,9204.0,147.0819,147.2491,147.0731,147.2315,9204.0
2019-06-19 14:00:00,167.36,168.38,166.86,167.81,31746.0,147.2491,148.1465,146.8091,147.645,31746.0
2019-06-19 14:10:00,167.73,167.85,167.49,167.73,14625.0,147.5746,147.6802,147.3634,147.5746,14625.0
2019-06-19 14:20:00,167.7,167.75,167.41,167.66,7413.0,147.5482,147.5922,147.293,147.513,7413.0
2019-06-19 14:30:00,167.61,168.05,167.34,167.34,18945.0,147.469,147.8561,147.2315,147.2315,18945.0
2019-06-19 14:40:00,167.34,167.46,166.89,166.96,25672.0,147.2315,147.337,146.8355,146.8971,25672.0
2019-06-19 14:50:00,166.98,167.58,166.98,167.53,7250.0,146.9147,147.4426,146.9147,147.3986,7250.0
2019-06-19 15:00:00,167.57,167.83,167.53,167.78,23923.0,147.4338,147.6626,147.3986,147.6186,23923.0
2019-06-19 15:10:00,167.76,167.94,167.7,167.91,21483.0,147.601,147.7594,147.5482,147.733,21483.0
2019-06-19 15:20:00,167.9,168.0,167.81,167.82,23753.0,147.7242,147.8121,147.645,147.6538,23753.0
2019-06-19 15:30:00,167.86,168.1,167.73,167.76,24076.0,147.689,147.9001,147.5746,147.601,24076.0
2019-06-19 15:40:00,167.79,168.35,167.75,168.22,27121.0,147.6274,148.1201,147.5922,148.0057,27121.0
2019-06-19 15:50:00,168.26,168.63,168.26,168.26,74311.0,148.0409,148.3664,148.0409,148.0409,74311.0
2019-06-20 09:30:00,169.97,170.1,168.94,169.47,36332.0,149.5454,149.6598,148.6392,149.1055,36332.0
2019-06-20 09:40:00,169.46,169.86,169.22,169.73,11543.0,149.0967,149.4486,148.8855,149.3343,11543.0
2019-06-20 09:50:00,169.77,169.87,169.57,169.58,13777.0,149.3695,149.4574,149.1935,149.2023,13777.0
2019-06-20 10:00:00,169.56,169.73,169.47,169.59,9990.0,149.1847,149.3343,149.1055,149.2111,9990.0
2019-06-20 10:10:00,169.53,169.97,169.37,169.37,12431.0,149.1583,149.5454,149.0175,149.0175,12431.0
2019-06-20 10:20:00,169.31,169.36,169.06,169.2,9731.0,148.9647,149.0087,148.7448,148.8679,9731.0
2019-06-20 10:30:00,169.18,169.22,168.72,168.84,10990.0,148.8504,148.8855,148.4456,148.5512,10990.0
2019-06-20 10:40:00,168.88,169.15,168.82,169.0,7426.0,148.5864,148.824,148.5336,148.692,7426.0
2019-06-20 10:50:00,169.07,169.28,168.77,168.78,8092.0,148.7536,148.9383,148.4896,148.4984,8092.0
2019-06-20 11:00:00,168.82,169.03,168.57,168.92,9393.0,148.5336,148.7184,148.3137,148.6216,9393.0
2019-06-20 11:10:00,168.89,168.92,168.64,168.66,8505.0,148.5952,148.6216,148.3752,148.3928,8505.0
2019-06-20 11:20:00,168.65,168.86,168.6,168.64,6803.0,148.384,148.5688,148.34,148.3752,6803.0
2019-06-20 11:30:00,168.67,168.77,168.5,168.7,8604.0,148.4016,148.4896,148.2521,148.428,8604.0
2019-06-20 11:40:00,168.71,168.97,168.6,168.97,6492.0,148.4368,148.6656,148.34,148.6656,6492.0
2019-06-20 11:50:00,168.87,169.07,168.82,168.83,7974.0,148.5776,148.7536,148.5336,148.5424,7974.0
2019-06-20 12:00:00,168.86,168.91,168.76,168.76,5705.0,148.5688,148.6128,148.4808,148.4808,5705.0
2019-06-20 12:10:00,168.66,168.69,168.14,168.24,8286.0,148.3928,148.4192,147.9353,148.0233,8286.0
2019-06-20 12:20:00,168.25,168.95,168.24,168.95,7153.0,148.0321,148.648,148.0233,148.648,7153.0
2019-06-20 12:30:00,168.84,168.94,168.57,168.61,8000.0,148.5512,148.6392,148.3137,148.3488,8000.0
2019-06-20 12:40:00,168.59,168.85,168.53,168.84,4968.0,148.3312,148.56,148.2785,148.5512,4968.0
2019-06-20 12:50:00,168.84,168.93,168.6,168.87,6896.0,148.5512,148.6304,148.34,148.5776,6896.0
2019-06-20 13:00:00,168.81,169.01,168.75,169.01,5311.0,148.5248,148.7008,148.472,148.7008,5311.0
2019-06-20 13:10:00,168.94,169.2,168.94,169.18,4681.0,148.6392,148.8679,148.6392,148.8504,4681.0
2019-06-20 13:20:00,169.16,169.47,169.08,169.43,5915.0,148.8328,149.1055,148.7624,149.0703,5915.0
2019-06-20 13:30:00,169.43,169.55,169.27,169.28,6625.0,149.0703,149.1759,148.9295,148.9383,6625.0
2019-06-20 13:40:00,169.23,169.24,169.05,169.16,4505.0,148.8943,148.9031,148.736,148.8328,4505.0
2019-06-20 13:50:00,169.18,169.23,169.05,169.21,7168.0,148.8504,148.8943,148.736,148.8767,7168.0
2019-06-20 14:00:00,169.07,169.25,169.07,169.12,6123.0,148.7536,148.9119,148.7536,148.7976,6123.0
2019-06-20 14:10:00,169.13,169.28,169.08,169.22,6589.0,148.8064,148.9383,148.7624,148.8855,6589.0
2019-06-20 14:20:00,169.25,169.27,168.95,168.95,10539.0,148.9119,148.9295,148.648,148.648,10539.0
2019-06-20 14:30:00,168.94,169.15,168.93,169.08,10506.0,148.6392,148.824,148.6304,148.7624,10506.0
2019-06-20 14:40:00,169.12,169.31,169.12,169.29,11431.0,148.7976,148.9647,148.7976,148.9471,11431.0
2019-06-20 14:50:00,169.31,169.47,169.27,169.46,6273.0,148.9647,149.1055,148.9295,149.0967,6273.0
2019-06-20 15:00:00,169.45,169.46,169.13,169.18,10326.0,149.0879,149.0967,148.8064,148.8504,10326.0
2019-06-20 15:10:00,169.21,169.36,169.2,169.35,9524.0,148.8767,149.0087,148.8679,148.9999,9524.0
2019-06-20 15:20:00,169.36,169.42,169.23,169.32,20089.0,149.0087,149.0615,148.8943,148.9735,20089.0
2019-06-20 15:30:00,169.3,169.39,169.2,169.33,16009.0,148.9559,149.0351,148.8679,148.9823,16009.0
2019-06-20 15:40:00,169.32,169.82,169.32,169.79,27678.0,148.9735,149.4134,148.9735,149.3871,27678.0
2019-06-20 15:50:00,169.78,169.96,169.58,169.58,98558.0,149.3783,149.5366,149.2023,149.2023,98558.0
2019-06-21 09:30:00,169.4,169.57,168.63,169.28,399970.0,149.0439,149.1935,148.3664,148.9383,399970.0
2019-06-21 09:40:00,169.25,169.64,169.08,169.31,12625.0,148.9119,149.2551,148.7624,148.9647,12625.0
2019-06-21 09:50:00,169.25,169.72,169.14,169.61,6310.0,148.9119,149.3255,148.8152,149.2287,6310.0
2019-06-21 10:00:00,169.71,169.81,169.46,169.66,6100.0,149.3167,149.4046,149.0967,149.2727,6100.0
2019-06-21 10:10:00,169.71,169.92,169.51,169.54,18285.0,149.3167,149.5014,149.1407,149.1671,18285.0
2019-06-21 10:20:00,169.54,169.54,169.23,169.3,4699.0,149.1671,149.1671,148.8943,148.9559,4699.0
2019-06-21 10:30:00,169.36,169.6,169.21,169.36,8252.0,149.0087,149.2199,148.8767,149.0087,8252.0
2019-06-21 10:40:00,169.43,169.93,169.39,169.87,8096.0,149.0703,149.5102,149.0351,149.4574,8096.0
2019-06-21 10:50:00,169.83,169.84,169.34,169.45,8160.0,149.4222,149.431,148.9911,149.0879,8160.0
2019-06-21 11:00:00,169.41,170.45,169.4,170.36,20732.0,149.0527,149.9677,149.0439,149.8886,20732.0
2019-06-21 11:10:00,170.3,170.3,169.87,169.89,12800.0,149.8358,149.8358,149.4574,149.475,12800.0
2019-06-21 11:20:00,169.94,170.15,169.79,169.98,11251.0,149.519,149.7038,149.3871,149.5542,11251.0
2019-06-21 11:30:00,169.94,170.16,169.79,169.79,12416.0,149.519,149.7126,149.3871,149.3871,12416.0
2019-06-21 11:40:00,169.89,169.91,169.5,169.6,18059.0,149.475,149.4926,149.1319,149.2199,18059.0
2019-06-21 11:50:00,169.63,169.64,169.27,169.53,14125.0,149.2463,149.2551,148.9295,149.1583,14125.0
2019-06-21 12:00:00,169.57,169.77,169.56,169.62,7439.0,149.1935,149.3695,149.1847,149.2375,7439.0
2019-06-21 12:10:00,169.6,169.62,169.43,169.46,10675.0,149.2199,149.2375,149.0703,149.0967,10675.0
2019-06-21 12:20:00,169.5,169.51,169.27,169.39,14293.0,149.1319,149.1407,148.9295,149.0351,14293.0
2019-06-21 12:30:00,169.37,169.49,169.34,169.47,8441.0,149.0175,149.1231,148.9911,149.1055,8441.0
2019-06-21 12:40:00,169.42,169.51,169.35,169.42,8454.0,149.0615,149.1407,148.9999,149.0615,8454.0
2019-06-21 12:50:00,169.43,169.43,169.09,169.19,8888.0,149.0703,149.0703,148.7712,148.8592,8888.0
2019-06-21 13:00:00,169.19,169.19,169.01,169.07,15214.0,148.8592,148.8592,148.7008,148.7536,15214.0
2019-06-21 13:10:00,169.05,169.12,169.04,169.1,3606.0,148.736,148.7976,148.7272,148.78,3606.0
2019-06-21 13:20:00,169.05,169.05,168.76,168.87,10350.0,148.736,148.736,148.4808,148.5776,10350.0
2019-06-21 13:30:00,168.9,168.97,168.83,168.94,13030.0,148.604,148.6656,148.5424,148.6392,13030.0
2019-06-21 13:40:00,168.94,168.94,168.64,168.69,9797.0,148.6392,148.6392,148.3752,148.4192,9797.0
2019-06-21 13:50:00,168.64,168.68,168.53,168.61,12068.0,148.3752,148.4104,148.2785,148.3488,12068.0
2019-06-21 14:00:00,168.63,168.81,168.58,168.64,10130.0,148.3664,148.5248,148.3225,148.3752,10130.0
2019-06-21 14:10:00,168.63,168.63,168.37,168.37,17669.0,148.3664,148.3664,148.1377,148.1377,17669.0
2019-06-21 14:20:00,168.37,168.59,168.27,168.56,17119.0,148.1377,148.3312,148.0497,148.3049,17119.0
2019-06-21 14:30:00,168.58,168.76,168.34,168.45,40426.0,148.3225,148.4808,148.1113,148.2081,40426.0
2019-06-21 14:40:00,168.45,168.5,168.32,168.46,17431.0,148.2081,148.2521,148.0937,148.2169,17431.0
2019-06-21 14:50:00,168.42,168.64,168.42,168.45,10523.0,148.1817,148.3752,148.1817,148.2081,10523.0
2019-06-21 15:00:00,168.45,168.71,168.45,168.6,18404.0,148.2081,148.4368,148.2081,148.34,18404.0
2019-06-21 15:10:00,168.61,168.76,168.48,168.63,32573.0,148.3488,148.4808,148.2345,148.3664,32573.0
2019-06-21 15:20:00,168.59,168.62,168.34,168.37,30440.0,148.3312,148.3576,148.1113,148.1377,30440.0
2019-06-21 15:30:00,168.37,168.45,168.19,168.3,37189.0,148.1377,148.2081,147.9793,148.0761,37189.0
2019-06-21 15:40:00,168.32,168.52,168.29,168.47,31606.0,148.0937,148.2697,148.0673,148.2257,31606.0
2019-06-21 15:50:00,168.48,168.7,168.02,168.08,197375.0,148.2345,148.428,147.8297,147.8825,197375.0
2019-06-24 09:30:00,168.76,169.25,168.34,168.98,25340.0,148.4808,148.9119,148.1113,148.6744,25340.0
2019-06-24 09:40:00,168.92,169.07,168.56,168.73,8509.0,148.6216,148.7536,148.3049,148.4544,8509.0
2019-06-24 09:50:00,168.74,168.74,168.04,168.07,10095.0,148.4632,148.4632,147.8473,147.8737,10095.0
2019-06-24 10:00:00,168.1,168.2,167.93,168.12,7617.0,147.9001,147.9881,147.7506,147.9177,7617.0
2019-06-24 10:10:00,168.14,168.2,167.94,167.98,14260.0,147.9353,147.9881,147.7594,147.7946,14260.0
2019-06-24 10:20:00,168.03,168.08,167.82,168.08,8004.0,147.8385,147.8825,147.6538,147.8825,8004.0
2019-06-24 10:30:00,168.14,168.14,167.83,168.02,8813.0,147.9353,147.9353,147.6626,147.8297,8813.0
2019-06-24 10:40:00,168.0,168.16,167.91,167.97,6440.0,147.8121,147.9529,147.733,147.7858,6440.0
2019-06-24 10:50:00,167.94,167.96,167.78,167.88,8161.0,147.7594,147.777,147.6186,147.7066,8161.0
2019-06-24 11:00:00,167.89,168.3,167.87,168.3,6610.0,147.7154,148.0761,147.6978,148.0761,6610.0
2019-06-24 11:10:00,168.34,168.49,168.16,168.19,6984.0,148.1113,148.2433,147.9529,147.9793,6984.0
2019-06-24 11:20:00,168.25,168.36,168.21,168.33,7198.0,148.0321,148.1289,147.9969,148.1025,7198.0
2019-06-24 11:30:00,168.31,168.35,168.13,168.32,8660.0,148.0849,148.1201,147.9265,148.0937,8660.0
2019-06-24 11:40:00,168.26,168.36,168.19,168.26,6002.0,148.0409,148.1289,147.9793,148.0409,6002.0
2019-06-24 11:50:00,168.29,168.4,168.18,168.28,10029.0,148.0673,148.1641,147.9705,148.0585,10029.0
2019-06-24 12:00:00,168.31,168.37,168.24,168.24,7724.0,148.0849,148.1377,148.0233,148.0233,7724.0
2019-06-24 12:10:00,168.26,168.26,168.12,168.12,11275.0,148.0409,148.0409,147.9177,147.9177,11275.0
2019-06-24 12:20:00,168.1,168.21,168.08,168.2,5599.0,147.9001,147.9969,147.8825,147.9881,5599.0
2019-06-24 12:30:00,168.23,168.47,168.23,168.44,7053.0,148.0145,148.2257,148.0145,148.1993,7053.0
2019-06-24 12:40:00,168.41,168.44,168.15,168.21,4989.0,148.1729,148.1993,147.9441,147.9969,4989.0
2019-06-24 12:50:00,168.2,168.3,168.16,168.26,4649.0,147.9881,148.0761,147.9529,148.0409,4649.0
2019-06-24 13:00:00,168.27,168.3,168.18,168.21,5096.0,148.0497,148.0761,147.9705,147.9969,5096.0
2019-06-24 13:10:00,168.23,168.26,168.17,168.21,5777.0,148.0145,148.0409,147.9617,147.9969,5777.0
2019-06-24 13:20:00,168.22,168.24,168.12,168.13,4281.0,148.0057,148.0233,147.9177,147.9265,4281.0
2019-06-24 13:30:00,168.15,168.29,168.04,168.28,8440.0,147.9441,148.0673,147.8473,148.0585,8440.0
2019-06-24 13:40:00,168.3,168.35,168.12,168.13,17630.0,148.0761,148.1201,147.9177,147.9265,17630.0
2019-06-24 13:50:00,168.11,168.17,168.04,168.1,7970.0,147.9089,147.9617,147.8473,147.9001,7970.0
2019-06-24 14:00:00,168.1,168.16,168.0,168.11,5657.0,147.9001,147.9529,147.8121,147.9089,5657.0
2019-06-24 14:10:00,168.1,168.14,168.07,168.07,5733.0,147.9001,147.9353,147.8737,147.8737,5733.0
2019-06-24 14:20:00,168.1,168.15,167.87,167.98,8112.0,147.9001,147.9441,147.6978,147.7946,8112.0
2019-06-24 14:30:00,168.0,168.1,167.99,168.09,6084.0,147.8121,147.9001,147.8033,147.8913,6084.0
2019-06-24 14:40:00,168.1,168.14,168.0,168.03,13057.0,147.9001,147.9353,147.8121,147.8385,13057.0
2019-06-24 14:50:00,168.08,168.22,168.07,168.22,7287.0,147.8825,148.0057,147.8737,148.0057,7287.0
2019-06-24 15:00:00,168.3,168.31,168.15,168.15,11909.0,148.0761,148.0849,147.9441,147.9441,11909.0
2019-06-24 15:10:00,168.19,168.27,168.11,168.12,10478.0,147.9793,148.0497,147.9089,147.9177,10478.0
2019-06-24 15:20:00,168.08,168.26,168.0,168.03,26439.0,147.8825,148.0409,147.8121,147.8385,26439.0
2019-06-24 15:30:00,168.04,168.07,167.9,167.94,20337.0,147.8473,147.8737,147.7242,147.7594,20337.0
2019-06-24 15:40:00,167.95,168.02,167.83,167.83,37551.0,147.7682,147.8297,147.6626,147.6626,37551.0
2019-06-24 15:50:00,167.81,167.96,167.7,167.75,108361.0,147.645,147.777,147.5482,147.5922,108361.0
2019-06-25 09:30:00,168.06,168.06,167.34,167.41,26506.0,147.8649,147.8649,147.2315,147.293,26506.0
2019-06-25 09:40:00,167.47,167.77,167.47,167.66,11542.0,147.3458,147.6098,147.3458,147.513,11542.0
2019-06-25 09:50:00,167.68,167.88,167.63,167.77,11075.0,147.5306,147.7066,147.4866,147.6098,11075.0
2019-06-25 10:00:00,167.78,167.89,167.61,167.8,83494.0,147.6186,147.7154,147.469,147.6362,83494.0
2019-06-25 10:10:00,167.81,167.81,167.12,167.19,16481.0,147.645,147.645,147.0379,147.0995,16481.0
2019-06-25 10:20:00,167.12,167.28,167.03,167.28,19019.0,147.0379,147.1787,146.9587,147.1787,19019.0
2019-06-25 10:30:00,167.27,167.39,166.97,167.01,11348.0,147.1699,147.2754,146.9059,146.9411,11348.0
2019-06-25 10:40:00,166.98,167.13,166.94,167.02,12297.0,146.9147,147.0467,146.8795,146.9499,12297.0
2019-06-25 10:50:00,167.09,167.23,166.92,167.18,15652.0,147.0115,147.1347,146.8619,147.0907,15652.0
2019-06-25 11:00:00,167.18,167.18,166.85,167.03,12153.0,147.0907,147.0907,146.8003,146.9587,12153.0
2019-06-25 11:10:00,167.04,167.18,166.95,166.97,20916.0,146.9675,147.0907,146.8883,146.9059,20916.0
2019-06-25 11:20:00,167.0,167.04,166.69,166.75,29687.0,146.9323,146.9675,146.6596,146.7124,29687.0
2019-06-25 11:30:00,166.77,166.78,166.14,166.31,28098.0,146.73,146.7387,146.1757,146.3252,28098.0
2019-06-25 11:40:00,166.26,166.43,166.2,166.39,35102.0,146.2812,146.4308,146.2284,146.3956,35102.0
2019-06-25 11:50:00,166.38,166.38,165.94,166.04,56694.0,146.3868,146.3868,145.9997,146.0877,56694.0
2019-06-25 12:00:00,166.03,166.92,166.03,166.77,29998.0,146.0789,146.8619,146.0789,146.73,29998.0
2019-06-25 12:10:00,166.84,166.97,166.61,166.65,46950.0,146.7915,146.9059,146.5892,146.6244,46950.0
2019-06-25 12:20:00,166.6,166.86,166.59,166.74,11427.0,146.5804,146.8091,146.5716,146.7036,11427.0
2019-06-25 12:30:00,166.81,166.82,166.09,166.17,12378.0,146.7651,146.7739,146.1317,146.2021,12378.0
2019-06-25 12:40:00,166.14,166.19,165.91,166.05,18805.0,146.1757,146.2196,145.9733,146.0965,18805.0
2019-06-25 12:50:00,166.01,166.11,165.92,165.97,7464.0,146.0613,146.1493,145.9821,146.0261,7464.0
2019-06-25 13:00:00,165.91,165.99,165.54,165.99,12601.0,145.9733,146.0437,145.6478,146.0437,12601.0
2019-06-25 13:10:00,166.01,166.06,165.85,166.05,10045.0,146.0613,146.1053,145.9205,146.0965,10045.0
2019-06-25 13:20:00,166.05,166.35,165.97,166.34,7773.0,146.0965,146.3604,146.0261,146.3516,7773.0
2019-06-25 13:30:00,166.27,166.73,166.27,166.48,9189.0,146.29,146.6948,146.29,146.4748,9189.0
2019-06-25 13:40:00,166.5,166.5,166.24,166.36,9483.0,146.4924,146.4924,146.2636,146.3692,9483.0
2019-06-25 13:50:00,166.29,166.37,166.02,166.02,7821.0,146.3076,146.378,146.0701,146.0701,7821.0
2019-06-25 14:00:00,166.03,166.15,165.89,166.09,7730.0,146.0789,146.1845,145.9557,146.1317,7730.0
2019-06-25 14:10:00,166.08,166.22,166.08,166.13,5995.0,146.1229,146.246,146.1229,146.1669,5995.0
2019-06-25 14:20:00,166.13,166.21,165.75,165.75,16532.0,146.1669,146.2372,145.8325,145.8325,16532.0
2019-06-25 14:30:00,165.75,165.78,165.13,165.37,18432.0,145.8325,145.8589,145.287,145.4982,18432.0
2019-06-25 14:40:00,165.36,165.48,165.1,165.34,16263.0,145.4894,145.595,145.2606,145.4718,16263.0
2019-06-25 14:50:00,165.34,165.71,165.27,165.56,9905.0,145.4718,145.7973,145.4102,145.6654,9905.0
2019-06-25 15:00:00,165.62,165.86,165.52,165.77,26144.0,145.7181,145.9293,145.6302,145.8501,26144.0
2019-06-25 15:10:00,165.78,165.78,165.52,165.6,13709.0,145.8589,145.8589,145.6302,145.7005,13709.0
2019-06-25 15:20:00,165.61,165.8,165.57,165.76,20195.0,145.7093,145.8765,145.6742,145.8413,20195.0
2019-06-25 15:30:00,165.77,165.93,165.57,165.92,15975.0,145.8501,145.9909,145.6742,145.9821,15975.0
2019-06-25 15:40:00,165.93,165.97,165.43,165.49,23702.0,145.9909,146.0261,145.551,145.6038,23702.0
2019-06-25 15:50:00,165.46,165.75,165.3,165.52,148582.0,145.5774,145.8325,145.4366,145.6302,148582.0
2019-06-26 09:30:00,165.72,166.21,165.2,165.86,28087.0,145.8061,146.2372,145.3486,145.9293,28087.0
2019-06-26 09:40:00,165.74,166.03,165.57,165.87,7505.0,145.8237,146.0789,145.6742,145.9381,7505.0
2019-06-26 09:50:00,165.74,165.74,165.06,165.4,11205.0,145.8237,145.8237,145.2254,145.5246,11205.0
2019-06-26 10:00:00,165.5,165.5,165.06,165.19,14756.0,145.6126,145.6126,145.2254,145.3398,14756.0
2019-06-26 10:10:00,165.28,165.52,164.87,164.93,13710.0,145.419,145.6302,145.0583,145.1111,13710.0
2019-06-26 10:20:00,164.92,165.16,164.63,165.09,6600.0,145.1023,145.3134,144.8471,145.2518,6600.0
2019-06-26 10:30:00,165.09,165.27,164.89,165.12,15771.0,145.2518,145.4102,145.0759,145.2782,15771.0
2019-06-26 10:40:00,165.12,165.44,165.05,165.44,11078.0,145.2782,145.5598,145.2166,145.5598,11078.0
2019-06-26 10:50:00,165.43,165.43,165.22,165.4,11465.0,145.551,145.551,145.3662,145.5246,11465.0
2019-06-26 11:00:00,165.41,165.92,165.4,165.77,21443.0,145.5334,145.9821,145.5246,145.8501,21443.0
2019-06-26 11:10:00,165.74,165.75,165.35,165.6,15042.0,145.8237,145.8325,145.4806,145.7005,15042.0
2019-06-26 11:20:00,165.61,165.88,165.57,165.88,14216.0,145.7093,145.9469,145.6742,145.9469,14216.0
2019-06-26 11:30:00,165.91,165.99,165.48,165.53,15813.0,145.9733,146.0437,145.595,145.639,15813.0
2019-06-26 11:40:00,165.52,165.55,165.09,165.12,13783.0,145.6302,145.6566,145.2518,145.2782,13783.0
2019-06-26 11:50:00,165.06,165.23,165.0,165.13,6601.0,145.2254,145.375,145.1726,145.287,6601.0
2019-06-26 12:00:00,165.14,165.3,164.99,164.99,10175.0,145.2958,145.4366,145.1638,145.1638,10175.0
2019-06-26 12:10:00,164.98,164.98,164.61,164.73,5371.0,145.155,145.155,144.8295,144.9351,5371.0
2019-06-26 12:20:00,164.73,164.84,164.5,164.54,9440.0,144.9351,145.0319,144.7327,144.7679,9440.0
2019-06-26 12:30:00,164.52,164.78,164.47,164.71,5860.0,144.7503,144.9791,144.7063,144.9175,5860.0
2019-06-26 12:40:00,164.78,164.78,164.54,164.63,15300.0,144.9791,144.9791,144.7679,144.8471,15300.0
2019-06-26 12:50:00,164.65,164.71,164.45,164.49,17027.0,144.8647,144.9175,144.6887,144.7239,17027.0
2019-06-26 13:00:00,164.5,164.61,164.5,164.54,5565.0,144.7327,144.8295,144.7327,144.7679,5565.0
2019-06-26 13:10:00,164.49,164.49,164.24,164.33,10499.0,144.7239,144.7239,144.504,144.5832,10499.0
2019-06-26 13:20:00,164.31,164.38,164.01,164.04,11499.0,144.5656,144.6271,144.3016,144.328,11499.0
2019-06-26 13:30:00,164.01,164.01,163.73,163.83,8923.0,144.3016,144.3016,144.0553,144.1432,8923.0
2019-06-26 13:40:00,163.78,163.78,163.42,163.53,13441.0,144.0992,144.0992,143.7825,143.8793,13441.0
2019-06-26 13:50:00,163.51,163.56,163.31,163.32,19223.0,143.8617,143.9057,143.6857,143.6945,19223.0
2019-06-26 14:00:00,163.34,163.51,163.34,163.36,14842.0,143.7121,143.8617,143.7121,143.7297,14842.0
2019-06-26 14:10:00,163.4,163.63,163.38,163.6,10536.0,143.7649,143.9673,143.7473,143.9409,10536.0
2019-06-26 14:20:00,163.61,163.62,163.12,163.27,17214.0,143.9497,143.9585,143.5186,143.6505,17214.0
2019-06-26 14:30:00,163.25,163.28,163.0,163.16,10741.0,143.6329,143.6593,143.413,143.5538,10741.0
2019-06-26 14:40:00,163.2,163.26,163.06,163.14,10857.0,143.5889,143.6417,143.4658,143.5362,10857.0
2019-06-26 14:50:00,163.18,163.18,162.86,163.09,22472.0,143.5713,143.5713,143.2898,143.4922,22472.0
2019-06-26 15:00:00,163.21,163.47,163.2,163.38,27532.0,143.5977,143.8265,143.5889,143.7473,27532.0
2019-06-26 15:10:00,163.38,163.44,163.05,163.12,23275.0,143.7473,143.8001,143.457,143.5186,23275.0
2019-06-26 15:20:00,163.09,163.13,162.78,162.78,23886.0,143.4922,143.5274,143.2194,143.2194,23886.0
2019-06-26 15:30:00,162.78,162.99,162.77,162.94,42896.0,143.2194,143.4042,143.2106,143.3602,42896.0
2019-06-26 15:40:00,162.93,163.03,162.73,162.73,51893.0,143.3514,143.4394,143.1754,143.1754,51893.0
2019-06-26 15:50:00,162.71,163.02,162.71,162.82,105665.0,143.1578,143.4306,143.1578,143.2546,105665.0
2019-06-27 09:30:00,163.69,163.69,162.1,163.0,36387.0,144.0201,144.0201,142.6211,143.413,36387.0
2019-06-27 09:40:00,163.1,163.39,162.92,163.04,14944.0,143.501,143.7561,143.3426,143.4482,14944.0
2019-06-27 09:50:00,163.03,163.28,162.89,163.1,21847.0,143.4394,143.6593,143.3162,143.501,21847.0
2019-06-27 10:00:00,163.07,163.26,162.91,163.14,93323.0,143.4746,143.6417,143.3338,143.5362,93323.0
2019-06-27 10:10:00,163.2,163.34,162.96,163.34,17230.0,143.5889,143.7121,143.3778,143.7121,17230.0
2019-06-27 10:20:00,163.35,163.44,163.02,163.02,16189.0,143.7209,143.8001,143.4306,143.4306,16189.0
2019-06-27 10:30:00,163.09,163.48,163.06,163.48,19977.0,143.4922,143.8353,143.4658,143.8353,19977.0
2019-06-27 10:40:00,163.47,163.5,163.21,163.36,16714.0,143.8265,143.8529,143.5977,143.7297,16714.0
2019-06-27 10:50:00,163.37,163.38,163.19,163.35,13752.0,143.7385,143.7473,143.5801,143.7209,13752.0
2019-06-27 11:00:00,163.38,163.41,163.22,163.28,14571.0,143.7473,143.7737,143.6065,143.6593,14571.0
2019-06-27 11:10:00,163.22,163.32,163.03,163.17,26923.0,143.6065,143.6945,143.4394,143.5625,26923.0
2019-06-27 11:20:00,163.17,163.21,162.88,162.88,16488.0,143.5625,143.5977,143.3074,143.3074,16488.0
2019-06-27 11:30:00,162.87,163.03,162.72,163.02,14379.0,143.2986,143.4394,143.1666,143.4306,14379.0
2019-06-27 11:40:00,162.99,163.14,162.94,162.99,22670.0,143.4042,143.5362,143.3602,143.4042,22670.0
2019-06-27 11:50:00,162.99,163.01,162.87,162.95,10526.0,143.4042,143.4218,143.2986,143.369,10526.0
2019-06-27 12:00:00,162.94,163.18,162.87,163.17,18592.0,143.3602,143.5713,143.2986,143.5625,18592.0
2019-06-27 12:10:00,163.17,163.42,163.17,163.28,23180.0,143.5625,143.7825,143.5625,143.6593,23180.0
2019-06-27 12:20:00,163.27,163.43,163.2,163.23,16998.0,143.6505,143.7913,143.5889,143.6153,16998.0
2019-06-27 12:30:00,163.24,163.62,163.23,163.5,17525.0,143.6241,143.9585,143.6153,143.8529,17525.0
2019-06-27 12:40:00,163.5,163.59,163.38,163.56,16154.0,143.8529,143.9321,143.7473,143.9057,16154.0
2019-06-27 12:50:00,163.59,163.62,163.43,163.45,11102.0,143.9321,143.9585,143.7913,143.8089,11102.0
2019-06-27 13:00:00,163.45,163.55,163.34,163.36,11037.0,143.8089,143.8969,143.7121,143.7297,11037.0
2019-06-27 13:10:00,163.34,163.43,163.2,163.43,25371.0,143.7121,143.7913,143.5889,143.7913,25371.0
2019-06-27 13:20:00,163.43,163.68,163.43,163.64,9259.0,143.7913,144.0113,143.7913,143.9761,9259.0
2019-06-27 13:30:00,163.64,163.79,163.54,163.79,11629.0,143.9761,144.108,143.8881,144.108,11629.0
2019-06-27 13:40:00,163.81,163.87,163.63,163.7,12537.0,144.1256,144.1784,143.9673,144.0289,12537.0
2019-06-27 13:50:00,163.68,163.72,163.57,163.6,10460.0,144.0113,144.0465,143.9145,143.9409,10460.0
2019-06-27 14:00:00,163.61,163.73,163.41,163.73,23519.0,143.9497,144.0553,143.7737,144.0553,23519.0
2019-06-27 14:10:00,163.73,163.89,163.71,163.89,11483.0,144.0553,144.196,144.0377,144.196,11483.0
2019-06-27 14:20:00,163.9,163.92,163.83,163.83,9579.0,144.2048,144.2224,144.1432,144.1432,9579.0
2019-06-27 14:30:00,163.88,164.11,163.88,163.93,13873.0,144.1872,144.3896,144.1872,144.2312,13873.0
2019-06-27 14:40:00,163.95,163.97,163.81,163.83,12465.0,144.2488,144.2664,144.1256,144.1432,12465.0
2019-06-27 14:50:00,163.84,163.86,163.62,163.62,12750.0,144.152,144.1696,143.9585,143.9585,12750.0
2019-06-27 15:00:00,163.61,163.73,163.6,163.64,11095.0,143.9497,144.0553,143.9409,143.9761,11095.0
2019-06-27 15:10:00,163.62,163.73,163.48,163.48,20252.0,143.9585,144.0553,143.8353,143.8353,20252.0
2019-06-27 15:20:00,163.48,163.69,163.43,163.66,15945.0,143.8353,144.0201,143.7913,143.9937,15945.0
2019-06-27 15:30:00,163.66,163.91,163.6,163.89,25866.0,143.9937,144.2136,143.9409,144.196,25866.0
2019-06-27 15:40:00,163.91,164.08,163.91,163.99,28810.0,144.2136,144.3632,144.2136,144.284,28810.0
2019-06-27 15:50:00,164.0,164.22,163.83,164.0,117044.0,144.2928,144.4864,144.1432,144.2928,117044.0
2019-06-28 09:30:00,164.33,164.95,163.85,163.89,29777.0,144.5832,145.1287,144.1608,144.196,29777.0
2019-06-28 09:40:00,163.96,164.07,163.55,164.04,18287.0,144.2576,144.3544,143.8969,144.328,18287.0
2019-06-28 09:50:00,163.98,164.21,163.73,163.94,27386.0,144.2752,144.4776,144.0553,144.24,27386.0
2019-06-28 10:00:00,164.03,164.38,163.91,164.38,20520.0,144.3192,144.6271,144.2136,144.6271,20520.0
2019-06-28 10:10:00,164.31,164.52,164.15,164.38,19235.0,144.5656,144.7503,144.4248,144.6271,19235.0
2019-06-28 10:20:00,164.39,164.43,164.2,164.28,8264.0,144.6359,144.6711,144.4688,144.5392,8264.0
2019-06-28 10:30:00,164.32,164.44,164.14,164.2,14418.0,144.5744,144.6799,144.416,144.4688,14418.0
2019-06-28 10:40:00,164.25,164.27,163.95,163.95,6319.0,144.5128,144.5304,144.2488,144.2488,6319.0
2019-06-28 10:50:00,163.96,164.41,163.85,164.2,21378.0,144.2576,144.6535,144.1608,144.4688,21378.0
2019-06-28 11:00:00,164.2,164.25,164.07,164.09,24557.0,144.4688,144.5128,144.3544,144.372,24557.0
2019-06-28 11:10:00,164.05,164.26,163.98,164.18,12319.0,144.3368,144.5216,144.2752,144.4512,12319.0
2019-06-28 11:20:00,164.18,164.37,164.14,164.32,7257.0,144.4512,144.6183,144.416,144.5744,7257.0
2019-06-28 11:30:00,164.29,164.89,164.27,164.88,17804.0,144.548,145.0759,144.5304,145.0671,17804.0
2019-06-28 11:40:00,164.84,165.04,164.64,164.68,24600.0,145.0319,145.2078,144.8559,144.8911,24600.0
2019-06-28 11:50:00,164.7,164.78,164.57,164.58,9965.0,144.9087,144.9791,144.7943,144.8031,9965.0
2019-06-28 12:00:00,164.62,164.94,164.62,164.92,11163.0,144.8383,145.1199,144.8383,145.1023,11163.0
2019-06-28 12:10:00,164.9,164.97,164.83,164.96,5750.0,145.0847,145.1462,145.0231,145.1375,5750.0
2019-06-28 12:20:00,164.96,165.27,164.96,165.12,14162.0,145.1375,145.4102,145.1375,145.2782,14162.0
2019-06-28 12:30:00,165.08,165.11,164.87,164.91,13570.0,145.243,145.2694,145.0583,145.0935,13570.0
2019-06-28 12:40:00,164.94,165.05,164.8,164.88,12376.0,145.1199,145.2166,144.9967,145.0671,12376.0
2019-06-28 12:50:00,164.9,164.94,164.81,164.91,12580.0,145.0847,145.1199,145.0055,145.0935,12580.0
2019-06-28 13:00:00,164.88,164.88,164.76,164.76,6192.0,145.0671,145.0671,144.9615,144.9615,6192.0
2019-06-28 13:10:00,164.79,164.9,164.7,164.7,5632.0,144.9879,145.0847,144.9087,144.9087,5632.0
2019-06-28 13:20:00,164.7,164.89,164.64,164.87,8861.0,144.9087,145.0759,144.8559,145.0583,8861.0
2019-06-28 13:30:00,164.86,165.02,164.82,164.97,16591.0,145.0495,145.1902,145.0143,145.1462,16591.0
2019-06-28 13:40:00,165.0,165.15,165.0,165.15,7763.0,145.1726,145.3046,145.1726,145.3046,7763.0
2019-06-28 13:50:00,165.15,165.16,164.96,164.96,11215.0,145.3046,145.3134,145.1375,145.1375,11215.0
2019-06-28 14:00:00,164.96,165.17,164.91,164.94,16074.0,145.1375,145.3222,145.0935,145.1199,16074.0
2019-06-28 14:10:00,164.95,165.04,164.81,165.02,17091.0,145.1287,145.2078,145.0055,145.1902,17091.0
2019-06-28 14:20:00,165.04,165.12,164.87,165.01,19257.0,145.2078,145.2782,145.0583,145.1814,19257.0
2019-06-28 14:30:00,165.02,165.14,164.95,165.0,15511.0,145.1902,145.2958,145.1287,145.1726,15511.0
2019-06-28 14:40:00,164.97,165.07,164.95,165.0,9250.0,145.1462,145.2342,145.1287,145.1726,9250.0
2019-06-28 14:50:00,165.02,165.14,164.93,165.14,14983.0,145.1902,145.2958,145.1111,145.2958,14983.0
2019-06-28 15:00:00,165.14,165.25,165.07,165.13,20763.0,145.2958,145.3926,145.2342,145.287,20763.0
2019-06-28 15:10:00,165.15,165.27,165.05,165.08,22184.0,145.3046,145.4102,145.2166,145.243,22184.0
2019-06-28 15:20:00,165.08,165.14,164.89,164.92,17187.0,145.243,145.2958,145.0759,145.1023,17187.0
2019-06-28 15:30:00,164.93,165.16,164.62,164.73,36515.0,145.1111,145.3134,144.8383,144.9351,36515.0
2019-06-28 15:40:00,164.74,164.97,164.73,164.82,24609.0,144.9439,145.1462,144.9351,145.0143,24609.0
2019-06-28 15:50:00,164.82,165.71,164.82,165.42,204622.0,145.0143,145.7973,145.0143,145.5422,204622.0
2019-07-01 09:30:00,167.62,167.82,166.63,166.74,43795.0,147.4778,147.6538,146.6068,146.7036,43795.0
2019-07-01 09:40:00,166.81,167.0,166.17,166.26,26588.0,146.7651,146.9323,146.2021,146.2812,26588.0
2019-07-01 09:50:00,166.21,166.23,165.52,166.06,14299.0,146.2372,146.2548,145.6302,146.1053,14299.0
2019-07-01 10:00:00,165.97,166.59,165.97,166.31,12523.0,146.0261,146.5716,146.0261,146.3252,12523.0
2019-07-01 10:10:00,166.3,166.62,166.18,166.45,11291.0,146.3164,146.598,146.2108,146.4484,11291.0
2019-07-01 10:20:00,166.44,166.58,166.3,166.35,10778.0,146.4396,146.5628,146.3164,146.3604,10778.0
2019-07-01 10:30:00,166.42,166.47,166.13,166.29,13997.0,146.422,146.466,146.1669,146.3076,13997.0
2019-07-01 10:40:00,166.26,166.45,166.25,166.32,7145.0,146.2812,146.4484,146.2724,146.334,7145.0
2019-07-01 10:50:00,166.3,166.55,166.28,166.46,6001.0,146.3164,146.5364,146.2988,146.4572,6001.0
2019-07-01 11:00:00,166.46,166.57,166.4,166.44,13410.0,146.4572,146.554,146.4044,146.4396,13410.0
2019-07-01 11:10:00,166.46,166.7,166.41,166.64,6729.0,146.4572,146.6684,146.4132,146.6156,6729.0
2019-07-01 11:20:00,166.58,166.76,166.46,166.46,10485.0,146.5628,146.7212,146.4572,146.4572,10485.0
2019-07-01 11:30:00,166.48,166.9,166.48,166.87,15299.0,146.4748,146.8443,146.4748,146.8179,15299.0
2019-07-01 11:40:00,166.88,166.93,166.59,166.72,5951.0,146.8267,146.8707,146.5716,146.686,5951.0
2019-07-01 11:50:00,166.72,166.83,166.7,166.73,5271.0,146.686,146.7827,146.6684,146.6948,5271.0
2019-07-01 12:00:00,166.8,166.92,166.77,166.84,4247.0,146.7563,146.8619,146.73,146.7915,4247.0
2019-07-01 12:10:00,166.86,167.03,166.85,166.93,7898.0,146.8091,146.9587,146.8003,146.8707,7898.0
2019-07-01 12:20:00,166.94,166.97,166.71,166.82,4977.0,146.8795,146.9059,146.6772,146.7739,4977.0
2019-07-01 12:30:00,166.8,166.8,166.59,166.6,9932.0,146.7563,146.7563,146.5716,146.5804,9932.0
2019-07-01 12:40:00,166.61,166.63,166.46,166.51,3080.0,146.5892,146.6068,146.4572,146.5012,3080.0
2019-07-01 12:50:00,166.5,166.5,166.17,166.18,13174.0,146.4924,146.4924,146.2021,146.2108,13174.0
2019-07-01 13:00:00,166.2,166.55,166.2,166.53,6591.0,146.2284,146.5364,146.2284,146.5188,6591.0
2019-07-01 13:10:00,166.56,166.6,166.3,166.39,10100.0,146.5452,146.5804,146.3164,146.3956,10100.0
2019-07-01 13:20:00,166.31,166.6,166.31,166.6,5624.0,146.3252,146.5804,146.3252,146.5804,5624.0
2019-07-01 13:30:00,166.52,166.56,166.42,166.51,7067.0,146.51,146.5452,146.422,146.5012,7067.0
2019-07-01 13:40:00,166.52,166.52,166.35,166.43,8656.0,146.51,146.51,146.3604,146.4308,8656.0
2019-07-01 13:50:00,166.41,166.51,166.38,166.47,11601.0,146.4132,146.5012,146.3868,146.466,11601.0
2019-07-01 14:00:00,166.48,166.48,166.21,166.25,11993.0,146.4748,146.4748,146.2372,146.2724,11993.0
2019-07-01 14:10:00,166.22,166.31,166.16,166.16,9103.0,146.246,146.3252,146.1933,146.1933,9103.0
2019-07-01 14:20:00,166.2,166.26,166.05,166.05,14976.0,146.2284,146.2812,146.0965,146.0965,14976.0
2019-07-01 14:30:00,166.08,166.2,166.05,166.18,6625.0,146.1229,146.2284,146.0965,146.2108,6625.0
2019-07-01 14:40:00,166.21,166.36,166.2,166.34,7311.0,146.2372,146.3692,146.2284,146.3516,7311.0
2019-07-01 14:50:00,166.37,166.42,166.29,166.31,10800.0,146.378,146.422,146.3076,146.3252,10800.0
2019-07-01 15:00:00,166.33,166.66,166.33,166.64,11992.0,146.3428,146.6332,146.3428,146.6156,11992.0
2019-07-01 15:10:00,166.66,166.91,166.66,166.91,11835.0,146.6332,146.8531,146.6332,146.8531,11835.0
2019-07-01 15:20:00,166.93,166.97,166.84,166.9,18214.0,146.8707,146.9059,146.7915,146.8443,18214.0
2019-07-01 15:30:00,166.91,166.93,166.79,166.87,22056.0,146.8531,146.8707,146.7475,146.8179,22056.0
2019-07-01 15:40:00,166.89,166.97,166.83,166.95,24597.0,146.8355,146.9059,146.7827,146.8883,24597.0
2019-07-01 15:50:00,166.98,167.14,166.29,166.3,314068.0,146.9147,147.0555,146.3076,146.3164,314068.0
2019-07-02 09:30:00,159.68,160.9,159.51,160.17,868522.0,140.4919,141.5653,140.3424,140.923,868522.0
2019-07-02 09:40:00,160.23,160.25,158.92,159.21,370477.0,140.9758,140.9934,139.8233,140.0784,370477.0
2019-07-02 09:50:00,159.21,159.45,159.02,159.32,202690.0,140.0784,140.2896,139.9112,140.1752,202690.0
2019-07-02 10:00:00,159.29,160.28,159.26,160.14,169672.0,140.1488,141.0198,140.1224,140.8967,169672.0
2019-07-02 10:10:00,160.14,160.32,159.77,160.16,263538.0,140.8967,141.055,140.5711,140.9142,263538.0
2019-07-02 10:20:00,160.17,160.2,159.89,160.17,99145.0,140.923,140.9494,140.6767,140.923,99145.0
2019-07-02 10:30:00,160.19,160.19,159.9,160.03,143709.0,140.9406,140.9406,140.6855,140.7999,143709.0
2019-07-02 10:40:00,160.05,160.17,159.91,159.99,143395.0,140.8175,140.923,140.6943,140.7647,143395.0
2019-07-02 10:50:00,159.99,160.14,159.9,159.96,123977.0,140.7647,140.8967,140.6855,140.7383,123977.0
2019-07-02 11:00:00,159.94,160.2,159.91,160.0,133631.0,140.7207,140.9494,140.6943,140.7735,133631.0
2019-07-02 11:10:00,160.0,160.21,159.97,160.16,62312.0,140.7735,140.9582,140.7471,140.9142,62312.0
2019-07-02 11:20:00,160.18,160.18,159.93,159.95,61845.0,140.9318,140.9318,140.7119,140.7295,61845.0
2019-07-02 11:30:00,159.97,160.07,159.9,159.93,137324.0,140.7471,140.8351,140.6855,140.7119,137324.0
2019-07-02 11:40:00,159.93,160.48,159.89,160.26,284285.0,140.7119,141.1958,140.6767,141.0022,284285.0
2019-07-02 11:50:00,160.28,160.35,160.04,160.27,130956.0,141.0198,141.0814,140.8087,141.011,130956.0
2019-07-02 12:00:00,160.27,160.57,160.24,160.54,95878.0,141.011,141.275,140.9846,141.2486,95878.0
2019-07-02 12:10:00,160.54,160.68,160.44,160.62,72683.0,141.2486,141.3718,141.1606,141.319,72683.0
2019-07-02 12:20:00,160.63,160.65,160.13,160.15,106650.0,141.3278,141.3454,140.8879,140.9054,106650.0
2019-07-02 12:30:00,160.2,160.24,159.9,160.08,82296.0,140.9494,140.9846,140.6855,140.8439,82296.0
2019-07-02 12:40:00,160.07,160.57,160.01,160.4,172286.0,140.8351,141.275,140.7823,141.1254,172286.0
2019-07-02 12:50:00,160.4,160.44,160.19,160.25,45368.0,141.1254,141.1606,140.9406,140.9934,45368.0
2019-07-02 13:00:00,160.24,160.5,160.2,160.49,36742.0,140.9846,141.2134,140.9494,141.2046,36742.0
2019-07-02 13:10:00,160.49,160.74,160.44,160.67,101968.0,141.2046,141.4246,141.1606,141.363,101968.0
2019-07-02 13:20:00,160.7,160.89,160.66,160.81,152600.0,141.3894,141.5565,141.3542,141.4861,152600.0
2019-07-02 13:30:00,160.8,160.89,160.68,160.74,70665.0,141.4773,141.5565,141.3718,141.4246,70665.0
2019-07-02 13:40:00,160.73,160.79,160.63,160.78,45073.0,141.4158,141.4685,141.3278,141.4597,45073.0
2019-07-02 13:50:00,160.76,160.81,160.59,160.79,105306.0,141.4421,141.4861,141.2926,141.4685,105306.0
2019-07-02 14:00:00,160.81,161.29,160.81,161.26,155798.0,141.4861,141.9085,141.4861,141.8821,155798.0
2019-07-02 14:10:00,161.25,161.42,160.99,161.03,77194.0,141.8733,142.0228,141.6445,141.6797,77194.0
2019-07-02 14:20:00,161.0,161.3,161.0,161.14,106542.0,141.6533,141.9173,141.6533,141.7765,106542.0
2019-07-02 14:30:00,161.14,161.64,161.12,161.55,81683.0,141.7765,142.2164,141.7589,142.1372,81683.0
2019-07-02 14:40:00,161.55,161.64,161.45,161.46,110959.0,142.1372,142.2164,142.0492,142.058,110959.0
2019-07-02 14:50:00,161.49,161.6,161.37,161.46,141885.0,142.0844,142.1812,141.9788,142.058,141885.0
2019-07-02 15:00:00,161.46,161.62,161.45,161.53,145873.0,142.058,142.1988,142.0492,142.1196,145873.0
2019-07-02 15:10:00,161.53,161.6,161.23,161.34,122666.0,142.1196,142.1812,141.8557,141.9525,122666.0
2019-07-02 15:20:00,161.37,161.61,161.25,161.53,188600.0,141.9788,142.19,141.8733,142.1196,188600.0
2019-07-02 15:30:00,161.52,161.79,161.5,161.71,267060.0,142.1108,142.3484,142.0932,142.278,267060.0
2019-07-02 15:40:00,161.72,161.8,161.6,161.62,110196.0,142.2868,142.3572,142.1812,142.1988,110196.0
2019-07-02 15:50:00,161.6,162.04,161.39,162.03,356679.0,142.1812,142.5683,141.9964,142.5595,356679.0
2019-07-03 09:30:00,163.0,163.0,161.53,161.79,123846.0,143.413,143.413,142.1196,142.3484,123846.0
2019-07-03 09:40:00,161.74,162.33,161.74,162.2,84853.0,142.3044,142.8235,142.3044,142.7091,84853.0
2019-07-03 09:50:00,162.13,162.19,161.84,162.1,65052.0,142.6475,142.7003,142.3924,142.6211,65052.0
2019-07-03 10:00:00,162.08,162.74,161.98,162.35,182449.0,142.6035,143.1842,142.5155,142.8411,182449.0
2019-07-03 10:10:00,162.36,162.54,162.11,162.53,174245.0,142.8499,143.0083,142.6299,142.9995,174245.0
2019-07-03 10:20:00,162.53,162.61,162.33,162.52,72081.0,142.9995,143.0698,142.8235,142.9907,72081.0
2019-07-03 10:30:00,162.55,163.38,162.52,163.37,54285.0,143.0171,143.7473,142.9907,143.7385,54285.0
2019-07-03 10:40:00,163.36,163.37,162.91,163.12,38757.0,143.7297,143.7385,143.3338,143.5186,38757.0
2019-07-03 10:50:00,163.12,163.61,163.04,163.56,22208.0,143.5186,143.9497,143.4482,143.9057,22208.0
2019-07-03 11:00:00,163.56,163.83,163.53,163.55,27883.0,143.9057,144.1432,143.8793,143.8969,27883.0
2019-07-03 11:10:00,163.54,163.57,163.05,163.09,27895.0,143.8881,143.9145,143.457,143.4922,27895.0
2019-07-03 11:20:00,163.09,163.37,163.07,163.37,22146.0,143.4922,143.7385,143.4746,143.7385,22146.0
2019-07-03 11:30:00,163.36,163.48,163.25,163.26,35532.0,143.7297,143.8353,143.6329,143.6417,35532.0
2019-07-03 11:40:00,163.27,163.31,163.07,163.09,44003.0,143.6505,143.6857,143.4746,143.4922,44003.0
2019-07-03 11:50:00,163.07,163.29,162.93,163.24,39973.0,143.4746,143.6681,143.3514,143.6241,39973.0
2019-07-03 12:00:00,163.23,163.46,163.2,163.32,18926.0,143.6153,143.8177,143.5889,143.6945,18926.0
2019-07-03 12:10:00,163.31,163.49,163.28,163.46,27954.0,143.6857,143.8441,143.6593,143.8177,27954.0
2019-07-03 12:20:00,163.46,163.69,163.43,163.47,27703.0,143.8177,144.0201,143.7913,143.8265,27703.0
2019-07-03 12:30:00,163.48,163.63,163.43,163.63,37258.0,143.8353,143.9673,143.7913,143.9673,37258.0
2019-07-03 12:40:00,163.63,163.76,163.54,163.73,51691.0,143.9673,144.0817,143.8881,144.0553,51691.0
2019-07-03 12:50:00,163.75,164.18,163.7,164.11,127945.0,144.0729,144.4512,144.0289,144.3896,127945.0
2019-07-05 09:30:00,163.01,163.31,162.42,162.54,65452.0,143.4218,143.6857,142.9027,143.0083,65452.0
2019-07-05 09:40:00,162.59,162.78,162.36,162.57,21303.0,143.0522,143.2194,142.8499,143.0346,21303.0
2019-07-05 09:50:00,162.57,162.73,162.36,162.44,32893.0,143.0346,143.1754,142.8499,142.9203,32893.0
2019-07-05 10:00:00,162.49,163.07,162.47,163.05,81824.0,142.9643,143.4746,142.9467,143.457,81824.0
2019-07-05 10:10:00,163.06,163.27,162.92,163.25,22953.0,143.4658,143.6505,143.3426,143.6329,22953.0
2019-07-05 10:20:00,163.26,163.56,163.1,163.5,71590.0,143.6417,143.9057,143.501,143.8529,71590.0
2019-07-05 10:30:00,163.47,163.56,163.19,163.2,75621.0,143.8265,143.9057,143.5801,143.5889,75621.0
2019-07-05 10:40:00,163.19,163.38,163.06,163.37,27752.0,143.5801,143.7473,143.4658,143.7385,27752.0
2019-07-05 10:50:00,163.36,163.67,163.26,163.4,36852.0,143.7297,144.0025,143.6417,143.7649,36852.0
2019-07-05 11:00:00,163.44,163.65,163.31,163.64,18985.0,143.8001,143.9849,143.6857,143.9761,18985.0
2019-07-05 11:10:00,163.65,163.73,163.46,163.72,36199.0,143.9849,144.0553,143.8177,144.0465,36199.0
2019-07-05 11:20:00,163.73,163.89,163.6,163.86,52224.0,144.0553,144.196,143.9409,144.1696,52224.0
2019-07-05 11:30:00,163.86,164.04,163.85,163.99,16093.0,144.1696,144.328,144.1608,144.284,16093.0
2019-07-05 11:40:00,163.99,163.99,163.67,163.84,24483.0,144.284,144.284,144.0025,144.152,24483.0
2019-07-05 11:50:00,163.88,163.99,163.83,163.91,16737.0,144.1872,144.284,144.1432,144.2136,16737.0
2019-07-05 12:00:00,163.97,163.97,163.67,163.91,10959.0,144.2664,144.2664,144.0025,144.2136,10959.0
2019-07-05 12:10:00,163.87,163.99,163.85,163.92,35020.0,144.1784,144.284,144.1608,144.2224,35020.0
2019-07-05 12:20:00,163.91,164.21,163.88,164.1,20248.0,144.2136,144.4776,144.1872,144.3808,20248.0
2019-07-05 12:30:00,164.11,164.34,164.08,164.24,10317.0,144.3896,144.592,144.3632,144.504,10317.0
2019-07-05 12:40:00,164.24,164.43,164.23,164.27,36928.0,144.504,144.6711,144.4952,144.5304,36928.0
2019-07-05 12:50:00,164.31,164.48,164.3,164.35,13849.0,144.5656,144.7151,144.5568,144.6008,13849.0
2019-07-05 13:00:00,164.37,164.39,164.19,164.37,12588.0,144.6183,144.6359,144.46,144.6183,12588.0
2019-07-05 13:10:00,164.37,164.52,164.37,164.5,10973.0,144.6183,144.7503,144.6183,144.7327,10973.0
2019-07-05 13:20:00,164.53,164.77,164.28,164.61,183862.0,144.7591,144.9703,144.5392,144.8295,183862.0
2019-07-05 13:30:00,164.58,164.82,164.55,164.75,17642.0,144.8031,145.0143,144.7767,144.9527,17642.0
2019-07-05 13:40:00,164.75,164.83,164.66,164.7,9182.0,144.9527,145.0231,144.8735,144.9087,9182.0
2019-07-05 13:50:00,164.76,164.79,164.57,164.7,14358.0,144.9615,144.9879,144.7943,144.9087,14358.0
2019-07-05 14:00:00,164.71,164.79,164.64,164.67,11190.0,144.9175,144.9879,144.8559,144.8823,11190.0
2019-07-05 14:10:00,164.65,164.84,164.65,164.77,10517.0,144.8647,145.0319,144.8647,144.9703,10517.0
2019-07-05 14:20:00,164.79,164.83,164.71,164.76,20955.0,144.9879,145.0231,144.9175,144.9615,20955.0
2019-07-05 14:30:00,164.77,165.08,164.77,165.01,22695.0,144.9703,145.243,144.9703,145.1814,22695.0
2019-07-05 14:40:00,164.98,165.07,164.9,164.98,26416.0,145.155,145.2342,145.0847,145.155,26416.0
2019-07-05 14:50:00,165.0,165.1,164.93,165.1,10602.0,145.1726,145.2606,145.1111,145.2606,10602.0
2019-07-05 15:00:00,165.1,165.1,164.85,164.92,19825.0,145.2606,145.2606,145.0407,145.1023,19825.0
2019-07-05 15:10:00,164.93,165.0,164.63,164.72,16872.0,145.1111,145.1726,144.8471,144.9263,16872.0
2019-07-05 15:20:00,164.74,164.87,164.68,164.84,17553.0,144.9439,145.0583,144.8911,145.0319,17553.0
2019-07-05 15:30:00,164.86,164.94,164.72,164.78,45642.0,145.0495,145.1199,144.9263,144.9791,45642.0
2019-07-05 15:40:00,164.77,164.79,164.64,164.76,31203.0,144.9703,144.9879,144.8559,144.9615,31203.0
2019-07-05 15:50:00,164.75,164.91,164.38,164.88,174331.0,144.9527,145.0935,144.6271,145.0671,174331.0
2019-07-08 09:30:00,164.58,164.64,163.8,164.44,36000.0,144.8031,144.8559,144.1168,144.6799,36000.0
2019-07-08 09:40:00,164.44,164.7,164.35,164.55,18420.0,144.6799,144.9087,144.6008,144.7767,18420.0
2019-07-08 09:50:00,164.54,164.68,164.32,164.47,10667.0,144.7679,144.8911,144.5744,144.7063,10667.0
2019-07-08 10:00:00,164.43,164.62,164.32,164.5,23782.0,144.6711,144.8383,144.5744,144.7327,23782.0
2019-07-08 10:10:00,164.49,164.67,164.4,164.49,36252.0,144.7239,144.8823,144.6447,144.7239,36252.0
2019-07-08 10:20:00,164.47,164.49,164.24,164.33,7090.0,144.7063,144.7239,144.504,144.5832,7090.0
2019-07-08 10:30:00,164.3,164.49,164.12,164.48,9542.0,144.5568,144.7239,144.3984,144.7151,9542.0
2019-07-08 10:40:00,164.43,164.6,164.34,164.35,15038.0,144.6711,144.8207,144.592,144.6008,15038.0
2019-07-08 10:50:00,164.35,164.51,164.35,164.48,9730.0,144.6008,144.7415,144.6008,144.7151,9730.0
2019-07-08 11:00:00,164.56,164.66,164.43,164.43,8028.0,144.7855,144.8735,144.6711,144.6711,8028.0
2019-07-08 11:10:00,164.44,164.66,164.39,164.43,14144.0,144.6799,144.8735,144.6359,144.6711,14144.0
2019-07-08 11:20:00,164.47,164.58,164.3,164.44,6683.0,144.7063,144.8031,144.5568,144.6799,6683.0
2019-07-08 11:30:00,164.43,164.44,164.32,164.35,9660.0,144.6711,144.6799,144.5744,144.6008,9660.0
2019-07-08 11:40:00,164.35,164.38,163.94,163.99,16631.0,144.6008,144.6271,144.24,144.284,16631.0
2019-07-08 11:50:00,163.98,164.11,163.95,163.97,5495.0,144.2752,144.3896,144.2488,144.2664,5495.0
2019-07-08 12:00:00,164.0,164.04,163.8,164.02,7166.0,144.2928,144.328,144.1168,144.3104,7166.0
2019-07-08 12:10:00,164.02,164.13,163.98,164.12,9328.0,144.3104,144.4072,144.2752,144.3984,9328.0
2019-07-08 12:20:00,164.09,164.1,163.83,163.84,8842.0,144.372,144.3808,144.1432,144.152,8842.0
2019-07-08 12:30:00,163.81,163.99,163.8,163.8,8315.0,144.1256,144.284,144.1168,144.1168,8315.0
2019-07-08 12:40:00,163.84,163.85,163.69,163.84,6505.0,144.152,144.1608,144.0201,144.152,6505.0
2019-07-08 12:50:00,163.85,163.95,163.71,163.92,6780.0,144.1608,144.2488,144.0377,144.2224,6780.0
2019-07-08 13:00:00,163.95,163.99,163.88,163.92,4645.0,144.2488,144.284,144.1872,144.2224,4645.0
2019-07-08 13:10:00,163.91,163.96,163.84,163.87,11657.0,144.2136,144.2576,144.152,144.1784,11657.0
2019-07-08 13:20:00,163.87,163.96,163.84,163.87,7569.0,144.1784,144.2576,144.152,144.1784,7569.0
2019-07-08 13:30:00,163.89,164.12,163.83,164.08,27354.0,144.196,144.3984,144.1432,144.3632,27354.0
2019-07-08 13:40:00,164.09,164.1,163.91,163.99,9305.0,144.372,144.3808,144.2136,144.284,9305.0
2019-07-08 13:50:00,163.99,164.01,163.95,163.97,7642.0,144.284,144.3016,144.2488,144.2664,7642.0
2019-07-08 14:00:00,163.99,164.01,163.92,164.0,7704.0,144.284,144.3016,144.2224,144.2928,7704.0
2019-07-08 14:10:00,164.01,164.03,163.9,163.99,11085.0,144.3016,144.3192,144.2048,144.284,11085.0
2019-07-08 14:20:00,163.99,164.06,163.81,164.0,9224.0,144.284,144.3456,144.1256,144.2928,9224.0
2019-07-08 14:30:00,164.02,164.05,163.94,164.04,11031.0,144.3104,144.3368,144.24,144.328,11031.0
2019-07-08 14:40:00,164.03,164.11,163.97,164.08,22559.0,144.3192,144.3896,144.2664,144.3632,22559.0
2019-07-08 14:50:00,164.11,164.11,163.97,164.02,14247.0,144.3896,144.3896,144.2664,144.3104,14247.0
2019-07-08 15:00:00,164.03,164.16,163.9,164.13,15526.0,144.3192,144.4336,144.2048,144.4072,15526.0
2019-07-08 15:10:00,164.11,164.33,164.06,164.2,22836.0,144.3896,144.5832,144.3456,144.4688,22836.0
2019-07-08 15:20:00,164.19,164.3,164.12,164.26,12869.0,144.46,144.5568,144.3984,144.5216,12869.0
2019-07-08 15:30:00,164.27,164.31,164.15,164.28,23581.0,144.5304,144.5656,144.4248,144.5392,23581.0
2019-07-08 15:40:00,164.28,164.34,164.17,164.24,25588.0,144.5392,144.592,144.4424,144.504,25588.0
2019-07-08 15:50:00,164.23,164.26,163.98,164.08,80274.0,144.4952,144.5216,144.2752,144.3632,80274.0
2019-07-09 09:30:00,163.16,163.61,162.5,162.62,108522.0,143.5538,143.9497,142.9731,143.0786,108522.0
2019-07-09 09:40:00,162.73,162.95,162.55,162.95,31474.0,143.1754,143.369,143.0171,143.369,31474.0
2019-07-09 09:50:00,162.97,163.2,162.76,163.08,37347.0,143.3866,143.5889,143.2018,143.4834,37347.0
2019-07-09 10:00:00,163.13,163.51,163.12,163.37,37139.0,143.5274,143.8617,143.5186,143.7385,37139.0
2019-07-09 10:10:00,163.41,163.57,163.29,163.35,21144.0,143.7737,143.9145,143.6681,143.7209,21144.0
2019-07-09 10:20:00,163.32,163.45,163.14,163.14,23133.0,143.6945,143.8089,143.5362,143.5362,23133.0
2019-07-09 10:30:00,163.13,163.44,162.97,163.38,35523.0,143.5274,143.8001,143.3866,143.7473,35523.0
2019-07-09 10:40:00,163.4,163.58,163.26,163.58,18551.0,143.7649,143.9233,143.6417,143.9233,18551.0
2019-07-09 10:50:00,163.58,163.66,163.28,163.3,23692.0,143.9233,143.9937,143.6593,143.6769,23692.0
2019-07-09 11:00:00,163.31,163.72,163.27,163.69,19386.0,143.6857,144.0465,143.6505,144.0201,19386.0
2019-07-09 11:10:00,163.72,163.74,163.49,163.55,26208.0,144.0465,144.0641,143.8441,143.8969,26208.0
2019-07-09 11:20:00,163.56,163.58,163.33,163.33,25198.0,143.9057,143.9233,143.7033,143.7033,25198.0
2019-07-09 11:30:00,163.29,163.34,163.07,163.26,23087.0,143.6681,143.7121,143.4746,143.6417,23087.0
2019-07-09 11:40:00,163.25,163.25,163.0,163.08,21096.0,143.6329,143.6329,143.413,143.4834,21096.0
2019-07-09 11:50:00,163.03,163.13,162.96,163.12,16948.0,143.4394,143.5274,143.3778,143.5186,16948.0
2019-07-09 12:00:00,163.12,163.14,162.98,163.05,13851.0,143.5186,143.5362,143.3954,143.457,13851.0
2019-07-09 12:10:00,163.04,163.13,163.04,163.12,8968.0,143.4482,143.5274,143.4482,143.5186,8968.0
2019-07-09 12:20:00,163.11,163.17,163.09,163.14,9150.0,143.5098,143.5625,143.4922,143.5362,9150.0
2019-07-09 12:30:00,163.12,163.17,163.04,163.15,10095.0,143.5186,143.5625,143.4482,143.545,10095.0
2019-07-09 12:40:00,163.12,163.16,162.98,163.0,19678.0,143.5186,143.5538,143.3954,143.413,19678.0
2019-07-09 12:50:00,163.0,163.0,162.92,162.95,9968.0,143.413,143.413,143.3426,143.369,9968.0
2019-07-09 13:00:00,162.95,163.08,162.85,162.99,14267.0,143.369,143.4834,143.281,143.4042,14267.0
2019-07-09 13:10:00,163.0,163.11,162.96,163.1,16134.0,143.413,143.5098,143.3778,143.501,16134.0
2019-07-09 13:20:00,163.08,163.19,163.08,163.17,10004.0,143.4834,143.5801,143.4834,143.5625,10004.0
2019-07-09 13:30:00,163.17,163.28,163.13,163.13,12086.0,143.5625,143.6593,143.5274,143.5274,12086.0
2019-07-09 13:40:00,163.17,163.19,163.13,163.17,11217.0,143.5625,143.5801,143.5274,143.5625,11217.0
2019-07-09 13:50:00,163.17,163.19,163.03,163.15,67677.0,143.5625,143.5801,143.4394,143.545,67677.0
2019-07-09 14:00:00,163.16,163.31,163.16,163.16,11338.0,143.5538,143.6857,143.5538,143.5538,11338.0
2019-07-09 14:10:00,163.16,163.29,163.16,163.26,13501.0,143.5538,143.6681,143.5538,143.6417,13501.0
2019-07-09 14:20:00,163.24,163.31,163.23,163.25,10632.0,143.6241,143.6857,143.6153,143.6329,10632.0
2019-07-09 14:30:00,163.29,163.33,163.21,163.21,13319.0,143.6681,143.7033,143.5977,143.5977,13319.0
2019-07-09 14:40:00,163.19,163.32,163.17,163.2,16812.0,143.5801,143.6945,143.5625,143.5889,16812.0
2019-07-09 14:50:00,163.2,163.45,163.19,163.43,14076.0,143.5889,143.8089,143.5801,143.7913,14076.0
2019-07-09 15:00:00,163.4,163.51,163.38,163.5,11399.0,143.7649,143.8617,143.7473,143.8529,11399.0
2019-07-09 15:10:00,163.51,163.51,163.38,163.43,22323.0,143.8617,143.8617,143.7473,143.7913,22323.0
2019-07-09 15:20:00,163.45,163.47,163.31,163.33,19144.0,143.8089,143.8265,143.6857,143.7033,19144.0
2019-07-09 15:30:00,163.33,163.35,163.22,163.22,52217.0,143.7033,143.7209,143.6065,143.6065,52217.0
2019-07-09 15:40:00,163.23,163.62,163.19,163.56,56347.0,143.6153,143.9585,143.5801,143.9057,56347.0
2019-07-09 15:50:00,163.56,163.6,163.39,163.54,134859.0,143.9057,143.9409,143.7561,143.8881,134859.0
2019-07-10 09:30:00,164.28,164.5,162.66,164.28,70938.0,144.5392,144.7327,143.1138,144.5392,70938.0
2019-07-10 09:40:00,164.37,164.5,163.91,164.0,72306.0,144.6183,144.7327,144.2136,144.2928,72306.0
2019-07-10 09:50:00,164.08,164.54,163.93,164.5,65917.0,144.3632,144.7679,144.2312,144.7327,65917.0
2019-07-10 10:00:00,164.46,164.64,164.2,164.43,50107.0,144.6975,144.8559,144.4688,144.6711,50107.0
2019-07-10 10:10:00,164.4,164.57,164.31,164.43,13847.0,144.6447,144.7943,144.5656,144.6711,13847.0
2019-07-10 10:20:00,164.43,164.55,164.0,164.07,50861.0,144.6711,144.7767,144.2928,144.3544,50861.0
2019-07-10 10:30:00,164.1,164.45,164.05,164.42,11824.0,144.3808,144.6887,144.3368,144.6623,11824.0
2019-07-10 10:40:00,164.43,164.63,164.22,164.54,9220.0,144.6711,144.8471,144.4864,144.7679,9220.0
2019-07-10 10:50:00,164.41,164.49,164.12,164.12,38202.0,144.6535,144.7239,144.3984,144.3984,38202.0
2019-07-10 11:00:00,164.09,164.13,163.94,163.95,25589.0,144.372,144.4072,144.24,144.2488,25589.0
2019-07-10 11:10:00,163.93,164.1,163.9,163.94,13750.0,144.2312,144.3808,144.2048,144.24,13750.0
2019-07-10 11:20:00,163.95,164.23,163.9,164.2,19801.0,144.2488,144.4952,144.2048,144.4688,19801.0
2019-07-10 11:30:00,164.2,164.44,164.19,164.2,13766.0,144.4688,144.6799,144.46,144.4688,13766.0
2019-07-10 11:40:00,164.21,164.37,164.19,164.28,16271.0,144.4776,144.6183,144.46,144.5392,16271.0
2019-07-10 11:50:00,164.3,164.61,164.23,164.59,10941.0,144.5568,144.8295,144.4952,144.8119,10941.0
2019-07-10 12:00:00,164.59,164.62,164.45,164.57,13277.0,144.8119,144.8383,144.6887,144.7943,13277.0
2019-07-10 12:10:00,164.56,164.58,164.39,164.53,8725.0,144.7855,144.8031,144.6359,144.7591,8725.0
2019-07-10 12:20:00,164.53,164.54,164.27,164.31,11680.0,144.7591,144.7679,144.5304,144.5656,11680.0
2019-07-10 12:30:00,164.31,164.47,164.31,164.44,9326.0,144.5656,144.7063,144.5656,144.6799,9326.0
2019-07-10 12:40:00,164.48,164.53,164.41,164.51,11362.0,144.7151,144.7591,144.6535,144.7415,11362.0
2019-07-10 12:50:00,164.53,164.53,164.36,164.47,18946.0,144.7591,144.7591,144.6096,144.7063,18946.0
2019-07-10 13:00:00,164.46,164.55,164.46,164.49,13530.0,144.6975,144.7767,144.6975,144.7239,13530.0
2019-07-10 13:10:00,164.51,164.56,164.46,164.52,8932.0,144.7415,144.7855,144.6975,144.7503,8932.0
2019-07-10 13:20:00,164.48,164.54,164.48,164.5,10139.0,144.7151,144.7679,144.7151,144.7327,10139.0
2019-07-10 13:30:00,164.5,164.61,164.48,164.55,26378.0,144.7327,144.8295,144.7151,144.7767,26378.0
2019-07-10 13:40:00,164.55,164.68,164.54,164.6,13357.0,144.7767,144.8911,144.7679,144.8207,13357.0
2019-07-10 13:50:00,164.59,164.59,164.46,164.46,15090.0,144.8119,144.8119,144.6975,144.6975,15090.0
2019-07-10 14:00:00,164.48,164.56,164.06,164.08,17124.0,144.7151,144.7855,144.3456,144.3632,17124.0
2019-07-10 14:10:00,164.1,164.14,163.93,163.97,13725.0,144.3808,144.416,144.2312,144.2664,13725.0
2019-07-10 14:20:00,163.95,164.05,163.9,163.96,8774.0,144.2488,144.3368,144.2048,144.2576,8774.0
2019-07-10 14:30:00,163.97,164.17,163.94,164.14,10335.0,144.2664,144.4424,144.24,144.416,10335.0
2019-07-10 14:40:00,164.18,164.19,163.92,163.98,23243.0,144.4512,144.46,144.2224,144.2752,23243.0
2019-07-10 14:50:00,163.99,164.21,163.98,164.12,17285.0,144.284,144.4776,144.2752,144.3984,17285.0
2019-07-10 15:00:00,164.12,164.18,163.97,164.1,14263.0,144.3984,144.4512,144.2664,144.3808,14263.0
2019-07-10 15:10:00,164.11,164.18,164.08,164.09,22791.0,144.3896,144.4512,144.3632,144.372,22791.0
2019-07-10 15:20:00,164.1,164.11,163.95,164.03,31311.0,144.3808,144.3896,144.2488,144.3192,31311.0
2019-07-10 15:30:00,164.02,164.36,164.01,164.23,28750.0,144.3104,144.6096,144.3016,144.4952,28750.0
2019-07-10 15:40:00,164.24,164.34,164.01,164.16,36934.0,144.504,144.592,144.3016,144.4336,36934.0
2019-07-10 15:50:00,164.14,164.7,164.13,164.59,179960.0,144.416,144.9087,144.4072,144.8119,179960.0
2019-07-11 09:30:00,164.88,164.97,164.46,164.54,27594.0,145.0671,145.1462,144.6975,144.7679,27594.0
2019-07-11 09:40:00,164.5,164.72,164.39,164.64,19382.0,144.7327,144.9263,144.6359,144.8559,19382.0
2019-07-11 09:50:00,164.67,164.88,164.62,164.84,8445.0,144.8823,145.0671,144.8383,145.0319,8445.0
2019-07-11 10:00:00,164.9,164.93,164.6,164.77,11300.0,145.0847,145.1111,144.8207,144.9703,11300.0
2019-07-11 10:10:00,164.75,164.97,164.66,164.72,21186.0,144.9527,145.1462,144.8735,144.9263,21186.0
2019-07-11 10:20:00,164.7,164.83,164.61,164.61,13502.0,144.9087,145.0231,144.8295,144.8295,13502.0
2019-07-11 10:30:00,164.65,164.65,164.36,164.43,12155.0,144.8647,144.8647,144.6096,144.6711,12155.0
2019-07-11 10:40:00,164.42,164.89,164.41,164.89,15938.0,144.6623,145.0759,144.6535,145.0759,15938.0
2019-07-11 10:50:00,164.85,165.07,164.83,164.94,17011.0,145.0407,145.2342,145.0231,145.1199,17011.0
2019-07-11 11:00:00,164.94,165.04,164.74,165.01,44243.0,145.1199,145.2078,144.9439,145.1814,44243.0
2019-07-11 11:10:00,165.03,165.17,164.97,165.03,17681.0,145.199,145.3222,145.1462,145.199,17681.0
2019-07-11 11:20:00,165.05,165.09,164.98,165.09,34724.0,145.2166,145.2518,145.155,145.2518,34724.0
2019-07-11 11:30:00,165.09,165.13,164.97,165.0,36626.0,145.2518,145.287,145.1462,145.1726,36626.0
2019-07-11 11:40:00,165.07,165.24,164.98,165.18,18727.0,145.2342,145.3838,145.155,145.331,18727.0
2019-07-11 11:50:00,165.17,165.21,165.14,165.21,23289.0,145.3222,145.3574,145.2958,145.3574,23289.0
2019-07-11 12:00:00,165.19,165.21,165.08,165.14,15940.0,145.3398,145.3574,145.243,145.2958,15940.0
2019-07-11 12:10:00,165.13,165.15,165.07,165.12,9224.0,145.287,145.3046,145.2342,145.2782,9224.0
2019-07-11 12:20:00,165.11,165.12,164.92,165.05,15458.0,145.2694,145.2782,145.1023,145.2166,15458.0
2019-07-11 12:30:00,165.05,165.1,164.96,165.05,9182.0,145.2166,145.2606,145.1375,145.2166,9182.0
2019-07-11 12:40:00,165.04,165.12,164.98,165.01,21611.0,145.2078,145.2782,145.155,145.1814,21611.0
2019-07-11 12:50:00,165.01,165.09,164.97,165.04,12412.0,145.1814,145.2518,145.1462,145.2078,12412.0
2019-07-11 13:00:00,165.04,165.05,164.88,164.88,16732.0,145.2078,145.2166,145.0671,145.0671,16732.0
2019-07-11 13:10:00,164.89,165.05,164.88,164.96,7369.0,145.0759,145.2166,145.0671,145.1375,7369.0
2019-07-11 13:20:00,164.98,165.01,164.67,164.71,12758.0,145.155,145.1814,144.8823,144.9175,12758.0
2019-07-11 13:30:00,164.72,164.73,164.43,164.51,9980.0,144.9263,144.9351,144.6711,144.7415,9980.0
2019-07-11 13:40:00,164.57,164.6,164.39,164.56,11067.0,144.7943,144.8207,144.6359,144.7855,11067.0
2019-07-11 13:50:00,164.53,164.53,164.43,164.45,12003.0,144.7591,144.7591,144.6711,144.6887,12003.0
2019-07-11 14:00:00,164.44,164.49,164.3,164.31,28990.0,144.6799,144.7239,144.5568,144.5656,28990.0
2019-07-11 14:10:00,164.33,164.39,164.23,164.24,11915.0,144.5832,144.6359,144.4952,144.504,11915.0
2019-07-11 14:20:00,164.21,164.29,164.11,164.29,15493.0,144.4776,144.548,144.3896,144.548,15493.0
2019-07-11 14:30:00,164.28,164.62,164.26,164.52,15679.0,144.5392,144.8383,144.5216,144.7503,15679.0
2019-07-11 14:40:00,164.53,164.67,164.53,164.63,10396.0,144.7591,144.8823,144.7591,144.8471,10396.0
2019-07-11 14:50:00,164.63,164.75,164.61,164.71,12670.0,144.8471,144.9527,144.8295,144.9175,12670.0
2019-07-11 15:00:00,164.74,164.77,164.63,164.72,10691.0,144.9439,144.9703,144.8471,144.9263,10691.0
2019-07-11 15:10:00,164.71,164.72,164.51,164.66,11715.0,144.9175,144.9263,144.7415,144.8735,11715.0
2019-07-11 15:20:00,164.67,164.75,164.59,164.68,13729.0,144.8823,144.9527,144.8119,144.8911,13729.0
2019-07-11 15:30:00,164.66,164.84,164.66,164.78,21127.0,144.8735,145.0319,144.8735,144.9791,21127.0
2019-07-11 15:40:00,164.77,165.05,164.72,165.03,25896.0,144.9703,145.2166,144.9263,145.199,25896.0
2019-07-11 15:50:00,165.03,165.59,164.99,165.18,144663.0,145.199,145.6917,145.1638,145.331,144663.0
2019-07-12 09:30:00,164.95,165.45,164.37,164.98,59059.0,145.1287,145.5686,144.6183,145.155,59059.0
2019-07-12 09:40:00,165.01,165.21,164.78,164.95,25810.0,145.1814,145.3574,144.9791,145.1287,25810.0
2019-07-12 09:50:00,164.94,164.98,164.49,164.8,21299.0,145.1199,145.155,144.7239,144.9967,21299.0
2019-07-12 10:00:00,164.79,164.88,164.53,164.69,20793.0,144.9879,145.0671,144.7591,144.8999,20793.0
2019-07-12 10:10:00,164.64,164.67,164.15,164.15,19546.0,144.8559,144.8823,144.4248,144.4248,19546.0
2019-07-12 10:20:00,164.2,164.24,164.0,164.17,13724.0,144.4688,144.504,144.2928,144.4424,13724.0
2019-07-12 10:30:00,164.22,164.28,163.98,164.08,15137.0,144.4864,144.5392,144.2752,144.3632,15137.0
2019-07-12 10:40:00,164.06,164.3,164.02,164.3,12413.0,144.3456,144.5568,144.3104,144.5568,12413.0
2019-07-12 10:50:00,164.3,164.3,164.04,164.15,33558.0,144.5568,144.5568,144.328,144.4248,33558.0
2019-07-12 11:00:00,164.14,164.48,164.12,164.34,44312.0,144.416,144.7151,144.3984,144.592,44312.0
2019-07-12 11:10:00,164.32,164.49,164.23,164.4,28748.0,144.5744,144.7239,144.4952,144.6447,28748.0
2019-07-12 11:20:00,164.41,164.5,164.3,164.32,29670.0,144.6535,144.7327,144.5568,144.5744,29670.0
2019-07-12 11:30:00,164.32,164.35,164.07,164.14,29796.0,144.5744,144.6008,144.3544,144.416,29796.0
2019-07-12 11:40:00,164.14,164.23,164.05,164.19,20624.0,144.416,144.4952,144.3368,144.46,20624.0
2019-07-12 11:50:00,164.2,164.47,164.15,164.47,22707.0,144.4688,144.7063,144.4248,144.7063,22707.0
2019-07-12 12:00:00,164.47,164.57,164.3,164.38,63795.0,144.7063,144.7943,144.5568,144.6271,63795.0
2019-07-12 12:10:00,164.38,164.43,164.28,164.4,15119.0,144.6271,144.6711,144.5392,144.6447,15119.0
2019-07-12 12:20:00,164.4,164.43,164.33,164.38,12220.0,144.6447,144.6711,144.5832,144.6271,12220.0
2019-07-12 12:30:00,164.39,164.5,164.34,164.48,13390.0,144.6359,144.7327,144.592,144.7151,13390.0
2019-07-12 12:40:00,164.46,164.51,164.38,164.46,47528.0,144.6975,144.7415,144.6271,144.6975,47528.0
2019-07-12 12:50:00,164.46,164.5,164.44,164.49,14656.0,144.6975,144.7327,144.6799,144.7239,14656.0
2019-07-12 13:00:00,164.47,164.49,164.3,164.33,18509.0,144.7063,144.7239,144.5568,144.5832,18509.0
2019-07-12 13:10:00,164.32,164.38,164.24,164.34,8737.0,144.5744,144.6271,144.504,144.592,8737.0
2019-07-12 13:20:00,164.32,164.33,164.25,164.26,22923.0,144.5744,144.5832,144.5128,144.5216,22923.0
2019-07-12 13:30:00,164.23,164.26,164.14,164.14,44577.0,144.4952,144.5216,144.416,144.416,44577.0
2019-07-12 13:40:00,164.15,164.29,164.12,164.29,11510.0,144.4248,144.548,144.3984,144.548,11510.0
2019-07-12 13:50:00,164.3,164.65,164.29,164.65,13671.0,144.5568,144.8647,144.548,144.8647,13671.0
2019-07-12 14:00:00,164.64,164.7,164.47,164.66,43908.0,144.8559,144.9087,144.7063,144.8735,43908.0
2019-07-12 14:10:00,164.67,164.76,164.51,164.53,37000.0,144.8823,144.9615,144.7415,144.7591,37000.0
2019-07-12 14:20:00,164.53,164.76,164.53,164.66,18121.0,144.7591,144.9615,144.7591,144.8735,18121.0
2019-07-12 14:30:00,164.66,164.97,164.66,164.94,23274.0,144.8735,145.1462,144.8735,145.1199,23274.0
2019-07-12 14:40:00,164.93,164.95,164.77,164.82,32626.0,145.1111,145.1287,144.9703,145.0143,32626.0
2019-07-12 14:50:00,164.8,164.85,164.66,164.85,76815.0,144.9967,145.0407,144.8735,145.0407,76815.0
2019-07-12 15:00:00,164.85,164.9,164.73,164.75,26808.0,145.0407,145.0847,144.9351,144.9527,26808.0
2019-07-12 15:10:00,164.76,164.84,164.74,164.8,25701.0,144.9615,145.0319,144.9439,144.9967,25701.0
2019-07-12 15:20:00,164.79,164.81,164.65,164.66,19950.0,144.9879,145.0055,144.8647,144.8735,19950.0
2019-07-12 15:30:00,164.66,164.81,164.65,164.8,28715.0,144.8735,145.0055,144.8647,144.9967,28715.0
2019-07-12 15:40:00,164.81,164.84,164.73,164.8,35650.0,145.0055,145.0319,144.9351,144.9967,35650.0
2019-07-12 15:50:00,164.8,165.23,164.75,165.13,232995.0,144.9967,145.375,144.9527,145.287,232995.0
2019-07-15 09:30:00,165.48,165.66,164.95,165.63,42605.0,145.595,145.7533,145.1287,145.7269,42605.0
2019-07-15 09:40:00,165.61,165.77,165.23,165.3,54279.0,145.7093,145.8501,145.375,145.4366,54279.0
2019-07-15 09:50:00,165.37,165.6,165.25,165.5,34589.0,145.4982,145.7005,145.3926,145.6126,34589.0
2019-07-15 10:00:00,165.51,165.58,165.29,165.5,40380.0,145.6214,145.6829,145.4278,145.6126,40380.0
2019-07-15 10:10:00,165.5,165.62,165.39,165.59,25946.0,145.6126,145.7181,145.5158,145.6917,25946.0
2019-07-15 10:20:00,165.58,165.79,165.5,165.7,40994.0,145.6829,145.8677,145.6126,145.7885,40994.0
2019-07-15 10:30:00,165.71,165.78,165.46,165.52,17011.0,145.7973,145.8589,145.5774,145.6302,17011.0
2019-07-15 10:40:00,165.55,165.56,165.38,165.5,13304.0,145.6566,145.6654,145.507,145.6126,13304.0
2019-07-15 10:50:00,165.51,166.15,165.5,166.09,41213.0,145.6214,146.1845,145.6126,146.1317,41213.0
2019-07-15 11:00:00,166.08,166.16,165.95,166.03,40291.0,146.1229,146.1933,146.0085,146.0789,40291.0
2019-07-15 11:10:00,166.05,166.12,165.96,166.05,14003.0,146.0965,146.1581,146.0173,146.0965,14003.0
2019-07-15 11:20:00,166.02,166.09,165.94,166.02,13941.0,146.0701,146.1317,145.9997,146.0701,13941.0
2019-07-15 11:30:00,166.02,166.03,165.61,165.65,25706.0,146.0701,146.0789,145.7093,145.7445,25706.0
2019-07-15 11:40:00,165.65,165.66,165.51,165.63,25853.0,145.7445,145.7533,145.6214,145.7269,25853.0
2019-07-15 11:50:00,165.63,165.63,165.36,165.37,14323.0,145.7269,145.7269,145.4894,145.4982,14323.0
2019-07-15 12:00:00,165.38,165.51,165.31,165.46,22888.0,145.507,145.6214,145.4454,145.5774,22888.0
2019-07-15 12:10:00,165.48,165.48,165.23,165.29,16814.0,145.595,145.595,145.375,145.4278,16814.0
2019-07-15 12:20:00,165.28,165.32,165.15,165.18,14679.0,145.419,145.4542,145.3046,145.331,14679.0
2019-07-15 12:30:00,165.19,165.36,165.16,165.34,8631.0,145.3398,145.4894,145.3134,145.4718,8631.0
2019-07-15 12:40:00,165.32,165.37,165.23,165.32,11923.0,145.4542,145.4982,145.375,145.4542,11923.0
2019-07-15 12:50:00,165.29,165.35,165.2,165.2,5437.0,145.4278,145.4806,145.3486,145.3486,5437.0
2019-07-15 13:00:00,165.24,165.37,165.21,165.24,8396.0,145.3838,145.4982,145.3574,145.3838,8396.0
2019-07-15 13:10:00,165.27,165.3,165.18,165.19,12644.0,145.4102,145.4366,145.331,145.3398,12644.0
2019-07-15 13:20:00,165.19,165.22,165.05,165.08,15207.0,145.3398,145.3662,145.2166,145.243,15207.0
2019-07-15 13:30:00,165.08,165.2,165.04,165.15,18724.0,145.243,145.3486,145.2078,145.3046,18724.0
2019-07-15 13:40:00,165.16,165.16,164.94,164.97,14788.0,145.3134,145.3134,145.1199,145.1462,14788.0
2019-07-15 13:50:00,164.94,164.95,164.69,164.75,19807.0,145.1199,145.1287,144.8999,144.9527,19807.0
2019-07-15 14:00:00,164.82,165.01,164.8,164.97,14320.0,145.0143,145.1814,144.9967,145.1462,14320.0
2019-07-15 14:10:00,164.94,165.02,164.9,165.0,15444.0,145.1199,145.1902,145.0847,145.1726,15444.0
2019-07-15 14:20:00,165.01,165.12,164.91,164.93,19867.0,145.1814,145.2782,145.0935,145.1111,19867.0
2019-07-15 14:30:00,164.94,164.99,164.91,164.95,20322.0,145.1199,145.1638,145.0935,145.1287,20322.0
2019-07-15 14:40:00,164.95,165.01,164.94,164.97,5544.0,145.1287,145.1814,145.1199,145.1462,5544.0
2019-07-15 14:50:00,165.0,165.04,164.96,165.0,19169.0,145.1726,145.2078,145.1375,145.1726,19169.0
2019-07-15 15:00:00,165.02,165.25,165.02,165.23,12534.0,145.1902,145.3926,145.1902,145.375,12534.0
2019-07-15 15:10:00,165.23,165.23,165.05,165.08,11448.0,145.375,145.375,145.2166,145.243,11448.0
2019-07-15 15:20:00,165.08,165.25,165.07,165.2,15242.0,145.243,145.3926,145.2342,145.3486,15242.0
2019-07-15 15:30:00,165.19,165.27,165.16,165.17,19869.0,145.3398,145.4102,145.3134,145.3222,19869.0
2019-07-15 15:40:00,165.17,165.3,165.17,165.2,22593.0,145.3222,145.4366,145.3222,145.3486,22593.0
2019-07-15 15:50:00,165.18,165.2,164.91,165.01,90381.0,145.331,145.3486,145.0935,145.1814,90381.0
2019-07-16 09:30:00,165.05,165.85,165.01,165.44,31939.0,145.2166,145.9205,145.1814,145.5598,31939.0
2019-07-16 09:40:00,165.41,165.47,165.14,165.27,16694.0,145.5334,145.5862,145.2958,145.4102,16694.0
2019-07-16 09:50:00,165.22,165.32,164.88,165.32,18072.0,145.3662,145.4542,145.0671,145.4542,18072.0
2019-07-16 10:00:00,165.34,165.57,165.14,165.16,76832.0,145.4718,145.6742,145.2958,145.3134,76832.0
2019-07-16 10:10:00,165.19,165.19,164.85,165.0,66880.0,145.3398,145.3398,145.0407,145.1726,66880.0
2019-07-16 10:20:00,164.96,165.09,164.79,164.8,84596.0,145.1375,145.2518,144.9879,144.9967,84596.0
2019-07-16 10:30:00,164.82,164.99,164.77,164.94,21989.0,145.0143,145.1638,144.9703,145.1199,21989.0
2019-07-16 10:40:00,164.94,164.94,164.75,164.76,48862.0,145.1199,145.1199,144.9527,144.9615,48862.0
2019-07-16 10:50:00,164.79,164.83,164.53,164.65,37137.0,144.9879,145.0231,144.7591,144.8647,37137.0
2019-07-16 11:00:00,164.65,164.84,164.54,164.54,30484.0,144.8647,145.0319,144.7679,144.7679,30484.0
2019-07-16 11:10:00,164.54,164.59,164.37,164.47,26625.0,144.7679,144.8119,144.6183,144.7063,26625.0
2019-07-16 11:20:00,164.47,164.67,164.46,164.66,22486.0,144.7063,144.8823,144.6975,144.8735,22486.0
2019-07-16 11:30:00,164.63,164.79,164.58,164.62,15243.0,144.8471,144.9879,144.8031,144.8383,15243.0
2019-07-16 11:40:00,164.61,164.75,164.59,164.74,8587.0,144.8295,144.9527,144.8119,144.9439,8587.0
2019-07-16 11:50:00,164.73,164.74,164.39,164.39,63291.0,144.9351,144.9439,144.6359,144.6359,63291.0
2019-07-16 12:00:00,164.38,164.52,164.26,164.35,26575.0,144.6271,144.7503,144.5216,144.6008,26575.0
2019-07-16 12:10:00,164.32,164.34,164.08,164.11,17973.0,144.5744,144.592,144.3632,144.3896,17973.0
2019-07-16 12:20:00,164.1,164.49,164.08,164.4,16014.0,144.3808,144.7239,144.3632,144.6447,16014.0
2019-07-16 12:30:00,164.42,164.43,164.15,164.27,35444.0,144.6623,144.6711,144.4248,144.5304,35444.0
2019-07-16 12:40:00,164.27,164.39,164.23,164.33,20003.0,144.5304,144.6359,144.4952,144.5832,20003.0
2019-07-16 12:50:00,164.32,164.4,164.24,164.28,15218.0,144.5744,144.6447,144.504,144.5392,15218.0
2019-07-16 13:00:00,164.28,164.42,164.25,164.37,21504.0,144.5392,144.6623,144.5128,144.6183,21504.0
2019-07-16 13:10:00,164.38,164.47,164.37,164.47,13014.0,144.6271,144.7063,144.6183,144.7063,13014.0
2019-07-16 13:20:00,164.48,164.51,164.45,164.48,17362.0,144.7151,144.7415,144.6887,144.7151,17362.0
2019-07-16 13:30:00,164.49,164.61,164.31,164.34,49922.0,144.7239,144.8295,144.5656,144.592,49922.0
2019-07-16 13:40:00,164.35,164.35,164.1,164.2,22418.0,144.6008,144.6008,144.3808,144.4688,22418.0
2019-07-16 13:50:00,164.19,164.19,164.05,164.08,10227.0,144.46,144.46,144.3368,144.3632,10227.0
2019-07-16 14:00:00,164.07,164.27,164.03,164.23,20534.0,144.3544,144.5304,144.3192,144.4952,20534.0
2019-07-16 14:10:00,164.24,164.24,164.11,164.19,16447.0,144.504,144.504,144.3896,144.46,16447.0
2019-07-16 14:20:00,164.18,164.28,164.14,164.23,15934.0,144.4512,144.5392,144.416,144.4952,15934.0
2019-07-16 14:30:00,164.23,164.35,164.18,164.34,13942.0,144.4952,144.6008,144.4512,144.592,13942.0
2019-07-16 14:40:00,164.33,164.43,164.25,164.28,50206.0,144.5832,144.6711,144.5128,144.5392,50206.0
2019-07-16 14:50:00,164.28,164.37,164.23,164.28,56024.0,144.5392,144.6183,144.4952,144.5392,56024.0
2019-07-16 15:00:00,164.27,164.33,164.2,164.29,25577.0,144.5304,144.5832,144.4688,144.548,25577.0
2019-07-16 15:10:00,164.31,164.44,164.29,164.32,53190.0,144.5656,144.6799,144.548,144.5744,53190.0
2019-07-16 15:20:00,164.32,164.32,164.16,164.18,24935.0,144.5744,144.5744,144.4336,144.4512,24935.0
2019-07-16 15:30:00,164.16,164.24,164.12,164.21,49497.0,144.4336,144.504,144.3984,144.4776,49497.0
2019-07-16 15:40:00,164.21,164.3,164.09,164.17,46878.0,144.4776,144.5568,144.372,144.4424,46878.0
2019-07-16 15:50:00,164.17,164.36,164.1,164.2,165038.0,144.4424,144.6096,144.3808,144.4688,165038.0
2019-07-17 09:30:00,164.56,164.83,164.34,164.78,35694.0,144.7855,145.0231,144.592,144.9791,35694.0
2019-07-17 09:40:00,164.78,165.02,164.5,164.68,35806.0,144.9791,145.1902,144.7327,144.8911,35806.0
2019-07-17 09:50:00,164.65,165.14,164.56,165.06,24505.0,144.8647,145.2958,144.7855,145.2254,24505.0
2019-07-17 10:00:00,165.08,165.33,165.05,165.16,13366.0,145.243,145.463,145.2166,145.3134,13366.0
2019-07-17 10:10:00,165.13,165.41,165.09,165.28,21943.0,145.287,145.5334,145.2518,145.419,21943.0
2019-07-17 10:20:00,165.26,165.63,165.24,165.42,30958.0,145.4014,145.7269,145.3838,145.5422,30958.0
2019-07-17 10:30:00,165.35,165.48,165.2,165.34,19521.0,145.4806,145.595,145.3486,145.4718,19521.0
2019-07-17 10:40:00,165.31,165.38,164.81,164.81,17465.0,145.4454,145.507,145.0055,145.0055,17465.0
2019-07-17 10:50:00,164.8,165.17,164.76,165.09,43897.0,144.9967,145.3222,144.9615,145.2518,43897.0
2019-07-17 11:00:00,165.11,165.26,164.93,165.14,83375.0,145.2694,145.4014,145.1111,145.2958,83375.0
2019-07-17 11:10:00,165.14,165.59,165.14,165.26,49064.0,145.2958,145.6917,145.2958,145.4014,49064.0
2019-07-17 11:20:00,165.25,165.37,165.12,165.15,22101.0,145.3926,145.4982,145.2782,145.3046,22101.0
2019-07-17 11:30:00,165.11,165.21,165.09,165.16,20960.0,145.2694,145.3574,145.2518,145.3134,20960.0
2019-07-17 11:40:00,165.15,165.27,165.11,165.23,17308.0,145.3046,145.4102,145.2694,145.375,17308.0
2019-07-17 11:50:00,165.24,165.36,165.21,165.21,16710.0,145.3838,145.4894,145.3574,145.3574,16710.0
2019-07-17 12:00:00,165.22,165.3,165.12,165.14,19089.0,145.3662,145.4366,145.2782,145.2958,19089.0
2019-07-17 12:10:00,165.17,165.17,165.0,165.1,26489.0,145.3222,145.3222,145.1726,145.2606,26489.0
2019-07-17 12:20:00,165.1,165.1,164.99,165.04,10971.0,145.2606,145.2606,145.1638,145.2078,10971.0
2019-07-17 12:30:00,165.06,165.13,165.0,165.04,31238.0,145.2254,145.287,145.1726,145.2078,31238.0
2019-07-17 12:40:00,165.03,165.1,164.98,165.01,38981.0,145.199,145.2606,145.155,145.1814,38981.0
2019-07-17 12:50:00,165.04,165.12,165.0,165.05,20796.0,145.2078,145.2782,145.1726,145.2166,20796.0
2019-07-17 13:00:00,165.06,165.16,164.99,165.16,30319.0,145.2254,145.3134,145.1638,145.3134,30319.0
2019-07-17 13:10:00,165.14,165.27,165.11,165.24,9529.0,145.2958,145.4102,145.2694,145.3838,9529.0
2019-07-17 13:20:00,165.24,165.56,165.24,165.56,8930.0,145.3838,145.6654,145.3838,145.6654,8930.0
2019-07-17 13:30:00,165.56,165.79,165.56,165.57,46441.0,145.6654,145.8677,145.6654,145.6742,46441.0
2019-07-17 13:40:00,165.57,165.82,165.57,165.76,10829.0,145.6742,145.8941,145.6742,145.8413,10829.0
2019-07-17 13:50:00,165.73,165.85,165.71,165.8,13190.0,145.8149,145.9205,145.7973,145.8765,13190.0
2019-07-17 14:00:00,165.78,165.78,165.57,165.6,11269.0,145.8589,145.8589,145.6742,145.7005,11269.0
2019-07-17 14:10:00,165.61,165.63,165.45,165.51,14857.0,145.7093,145.7269,145.5686,145.6214,14857.0
2019-07-17 14:20:00,165.52,165.93,165.52,165.93,13705.0,145.6302,145.9909,145.6302,145.9909,13705.0
2019-07-17 14:30:00,165.91,166.11,165.89,166.01,17353.0,145.9733,146.1493,145.9557,146.0613,17353.0
2019-07-17 14:40:00,166.02,166.15,166.0,166.09,19991.0,146.0701,146.1845,146.0525,146.1317,19991.0
2019-07-17 14:50:00,166.07,166.07,165.82,165.92,21003.0,146.1141,146.1141,145.8941,145.9821,21003.0
2019-07-17 15:00:00,165.92,165.99,165.76,165.99,21660.0,145.9821,146.0437,145.8413,146.0437,21660.0
2019-07-17 15:10:00,166.0,166.15,165.97,166.07,13705.0,146.0525,146.1845,146.0261,146.1141,13705.0
2019-07-17 15:20:00,166.09,166.09,165.81,165.83,22298.0,146.1317,146.1317,145.8853,145.9029,22298.0
2019-07-17 15:30:00,165.8,166.07,165.77,165.81,46453.0,145.8765,146.1141,145.8501,145.8853,46453.0
2019-07-17 15:40:00,165.82,165.86,165.67,165.78,39107.0,145.8941,145.9293,145.7621,145.8589,39107.0
2019-07-17 15:50:00,165.79,165.82,165.38,165.38,114821.0,145.8677,145.8941,145.507,145.507,114821.0
2019-07-18 09:30:00,165.33,166.0,164.71,165.77,26923.0,145.463,146.0525,144.9175,145.8501,26923.0
2019-07-18 09:40:00,165.9,165.99,165.62,165.93,7402.0,145.9645,146.0437,145.7181,145.9909,7402.0
2019-07-18 09:50:00,165.92,166.12,165.82,165.97,8555.0,145.9821,146.1581,145.8941,146.0261,8555.0
2019-07-18 10:00:00,165.96,166.0,165.67,165.9,17073.0,146.0173,146.0525,145.7621,145.9645,17073.0
2019-07-18 10:10:00,165.93,166.41,165.92,166.41,11735.0,145.9909,146.4132,145.9821,146.4132,11735.0
2019-07-18 10:20:00,166.41,166.54,166.32,166.34,10378.0,146.4132,146.5276,146.334,146.3516,10378.0
2019-07-18 10:30:00,166.31,166.43,165.95,165.95,10086.0,146.3252,146.4308,146.0085,146.0085,10086.0
2019-07-18 10:40:00,165.98,165.99,165.82,165.89,18883.0,146.0349,146.0437,145.8941,145.9557,18883.0
2019-07-18 10:50:00,165.82,165.85,165.58,165.75,8855.0,145.8941,145.9205,145.6829,145.8325,8855.0
2019-07-18 11:00:00,165.81,165.85,165.72,165.76,24966.0,145.8853,145.9205,145.8061,145.8413,24966.0
2019-07-18 11:10:00,165.77,165.82,165.64,165.68,10983.0,145.8501,145.8941,145.7357,145.7709,10983.0
2019-07-18 11:20:00,165.65,165.67,165.46,165.5,10926.0,145.7445,145.7621,145.5774,145.6126,10926.0
2019-07-18 11:30:00,165.55,165.55,165.13,165.28,13586.0,145.6566,145.6566,145.287,145.419,13586.0
2019-07-18 11:40:00,165.27,165.33,165.18,165.24,6900.0,145.4102,145.463,145.331,145.3838,6900.0
2019-07-18 11:50:00,165.24,165.48,165.22,165.46,15832.0,145.3838,145.595,145.3662,145.5774,15832.0
2019-07-18 12:00:00,165.43,165.73,165.42,165.68,4325.0,145.551,145.8149,145.5422,145.7709,4325.0
2019-07-18 12:10:00,165.68,165.86,165.67,165.82,4460.0,145.7709,145.9293,145.7621,145.8941,4460.0
2019-07-18 12:20:00,165.9,165.99,165.82,165.9,4353.0,145.9645,146.0437,145.8941,145.9645,4353.0
2019-07-18 12:30:00,165.92,166.12,165.91,166.11,13749.0,145.9821,146.1581,145.9733,146.1493,13749.0
2019-07-18 12:40:00,166.19,166.34,166.18,166.29,8463.0,146.2196,146.3516,146.2108,146.3076,8463.0
2019-07-18 12:50:00,166.26,166.3,166.17,166.3,11016.0,146.2812,146.3164,146.2021,146.3164,11016.0
2019-07-18 13:00:00,166.29,166.47,166.29,166.45,7056.0,146.3076,146.466,146.3076,146.4484,7056.0
2019-07-18 13:10:00,166.47,166.65,166.47,166.57,4605.0,146.466,146.6244,146.466,146.554,4605.0
2019-07-18 13:20:00,166.56,166.6,166.49,166.54,7943.0,146.5452,146.5804,146.4836,146.5276,7943.0
2019-07-18 13:30:00,166.59,166.76,166.59,166.71,9714.0,146.5716,146.7212,146.5716,146.6772,9714.0
2019-07-18 13:40:00,166.72,166.88,166.66,166.66,16481.0,146.686,146.8267,146.6332,146.6332,16481.0
2019-07-18 13:50:00,166.65,166.68,166.5,166.67,12421.0,146.6244,146.6508,146.4924,146.642,12421.0
2019-07-18 14:00:00,166.75,166.95,166.71,166.9,8752.0,146.7124,146.8883,146.6772,146.8443,8752.0
2019-07-18 14:10:00,166.92,167.27,166.85,167.26,11797.0,146.8619,147.1699,146.8003,147.1611,11797.0
2019-07-18 14:20:00,167.26,167.35,167.17,167.18,14124.0,147.1611,147.2403,147.0819,147.0907,14124.0
2019-07-18 14:30:00,167.17,167.4,167.14,167.38,32263.0,147.0819,147.2842,147.0555,147.2667,32263.0
2019-07-18 14:40:00,167.36,167.44,167.22,167.35,13826.0,147.2491,147.3194,147.1259,147.2403,13826.0
2019-07-18 14:50:00,167.34,167.58,167.29,167.53,18442.0,147.2315,147.4426,147.1875,147.3986,18442.0
2019-07-18 15:00:00,167.55,167.76,167.5,167.56,28291.0,147.4162,147.601,147.3722,147.425,28291.0
2019-07-18 15:10:00,167.53,167.73,167.48,167.56,30756.0,147.3986,147.5746,147.3546,147.425,30756.0
2019-07-18 15:20:00,167.56,167.76,167.52,167.74,23097.0,147.425,147.601,147.3898,147.5834,23097.0
2019-07-18 15:30:00,167.73,167.91,167.53,167.88,40692.0,147.5746,147.733,147.3986,147.7066,40692.0
2019-07-18 15:40:00,167.87,167.92,167.63,167.65,69500.0,147.6978,147.7418,147.4866,147.5042,69500.0
2019-07-18 15:50:00,167.64,167.85,167.54,167.77,185466.0,147.4954,147.6802,147.4074,147.6098,185466.0
2019-07-19 09:30:00,168.67,168.8,167.41,168.73,113013.0,148.4016,148.516,147.293,148.4544,113013.0
2019-07-19 09:40:00,168.52,168.65,168.14,168.42,14900.0,148.2697,148.384,147.9353,148.1817,14900.0
2019-07-19 09:50:00,168.45,168.89,168.41,168.88,12364.0,148.2081,148.5952,148.1729,148.5864,12364.0
2019-07-19 10:00:00,168.9,168.91,168.5,168.56,49060.0,148.604,148.6128,148.2521,148.3049,49060.0
2019-07-19 10:10:00,168.56,168.91,168.47,168.9,16276.0,148.3049,148.6128,148.2257,148.604,16276.0
2019-07-19 10:20:00,168.91,168.97,168.59,168.71,13248.0,148.6128,148.6656,148.3312,148.4368,13248.0
2019-07-19 10:30:00,168.63,168.77,168.33,168.33,9914.0,148.3664,148.4896,148.1025,148.1025,9914.0
2019-07-19 10:40:00,168.27,168.27,167.79,167.83,12967.0,148.0497,148.0497,147.6274,147.6626,12967.0
2019-07-19 10:50:00,167.87,168.06,167.81,167.91,13066.0,147.6978,147.8649,147.645,147.733,13066.0
2019-07-19 11:00:00,167.9,168.05,167.9,168.03,8026.0,147.7242,147.8561,147.7242,147.8385,8026.0
2019-07-19 11:10:00,168.06,168.14,167.95,168.0,10457.0,147.8649,147.9353,147.7682,147.8121,10457.0
2019-07-19 11:20:00,167.93,167.96,167.61,167.64,8820.0,147.7506,147.777,147.469,147.4954,8820.0
2019-07-19 11:30:00,167.67,167.75,167.4,167.42,23611.0,147.5218,147.5922,147.2842,147.3018,23611.0
2019-07-19 11:40:00,167.41,167.44,167.19,167.34,17508.0,147.293,147.3194,147.0995,147.2315,17508.0
2019-07-19 11:50:00,167.39,167.55,167.31,167.55,13141.0,147.2754,147.4162,147.2051,147.4162,13141.0
2019-07-19 12:00:00,167.56,167.83,167.54,167.77,11005.0,147.425,147.6626,147.4074,147.6098,11005.0
2019-07-19 12:10:00,167.81,167.86,167.76,167.79,5100.0,147.645,147.689,147.601,147.6274,5100.0
2019-07-19 12:20:00,167.76,167.94,167.69,167.91,8480.0,147.601,147.7594,147.5394,147.733,8480.0
2019-07-19 12:30:00,167.96,168.11,167.95,168.06,13072.0,147.777,147.9089,147.7682,147.8649,13072.0
2019-07-19 12:40:00,168.08,168.25,168.03,168.25,12233.0,147.8825,148.0321,147.8385,148.0321,12233.0
2019-07-19 12:50:00,168.26,168.37,168.26,168.32,5800.0,148.0409,148.1377,148.0409,148.0937,5800.0
2019-07-19 13:00:00,168.31,168.31,168.11,168.24,12878.0,148.0849,148.0849,147.9089,148.0233,12878.0
2019-07-19 13:10:00,168.19,168.21,167.93,167.97,18709.0,147.9793,147.9969,147.7506,147.7858,18709.0
2019-07-19 13:20:00,167.96,167.98,167.84,167.87,7233.0,147.777,147.7946,147.6714,147.6978,7233.0
2019-07-19 13:30:00,167.87,167.87,167.52,167.55,12453.0,147.6978,147.6978,147.3898,147.4162,12453.0
2019-07-19 13:40:00,167.54,167.71,167.47,167.68,11467.0,147.4074,147.557,147.3458,147.5306,11467.0
2019-07-19 13:50:00,167.66,167.74,167.44,167.58,10754.0,147.513,147.5834,147.3194,147.4426,10754.0
2019-07-19 14:00:00,167.55,167.74,167.3,167.3,11471.0,147.4162,147.5834,147.1963,147.1963,11471.0
2019-07-19 14:10:00,167.3,167.47,167.15,167.18,26256.0,147.1963,147.3458,147.0643,147.0907,26256.0
2019-07-19 14:20:00,167.2,167.34,166.91,166.96,27454.0,147.1083,147.2315,146.8531,146.8971,27454.0
2019-07-19 14:30:00,166.97,167.19,166.79,166.92,24146.0,146.9059,147.0995,146.7475,146.8619,24146.0
2019-07-19 14:40:00,166.93,167.11,166.91,167.02,10137.0,146.8707,147.0291,146.8531,146.9499,10137.0
2019-07-19 14:50:00,167.02,167.17,166.87,167.14,12157.0,146.9499,147.0819,146.8179,147.0555,12157.0
2019-07-19 15:00:00,167.08,167.11,166.87,166.93,20701.0,147.0027,147.0291,146.8179,146.8707,20701.0
2019-07-19 15:10:00,166.93,166.97,166.68,166.72,15374.0,146.8707,146.9059,146.6508,146.686,15374.0
2019-07-19 15:20:00,166.72,166.84,166.51,166.8,26687.0,146.686,146.7915,146.5012,146.7563,26687.0
2019-07-19 15:30:00,166.78,166.93,166.73,166.77,30139.0,146.7387,146.8707,146.6948,146.73,30139.0
2019-07-19 15:40:00,166.72,167.07,166.64,166.67,34116.0,146.686,146.9939,146.6156,146.642,34116.0
2019-07-19 15:50:00,166.68,166.81,166.37,166.46,171936.0,146.6508,146.7651,146.378,146.4572,171936.0
2019-07-22 09:30:00,166.98,167.07,166.26,167.02,43226.0,146.9147,146.9939,146.2812,146.9499,43226.0
2019-07-22 09:40:00,167.03,167.12,166.62,166.98,16831.0,146.9587,147.0379,146.598,146.9147,16831.0
2019-07-22 09:50:00,167.05,167.4,166.9,167.4,7325.0,146.9763,147.2842,146.8443,147.2842,7325.0
2019-07-22 10:00:00,167.43,167.74,167.35,167.42,17073.0,147.3106,147.5834,147.2403,147.3018,17073.0
2019-07-22 10:10:00,167.44,167.66,167.32,167.35,18327.0,147.3194,147.513,147.2139,147.2403,18327.0
2019-07-22 10:20:00,167.36,167.37,167.05,167.22,15256.0,147.2491,147.2579,146.9763,147.1259,15256.0
2019-07-22 10:30:00,167.23,167.46,167.23,167.43,11925.0,147.1347,147.337,147.1347,147.3106,11925.0
2019-07-22 10:40:00,167.45,167.53,167.08,167.47,23067.0,147.3282,147.3986,147.0027,147.3458,23067.0
2019-07-22 10:50:00,167.46,167.68,167.38,167.57,12143.0,147.337,147.5306,147.2667,147.4338,12143.0
2019-07-22 11:00:00,167.56,167.7,167.46,167.53,21753.0,147.425,147.5482,147.337,147.3986,21753.0
2019-07-22 11:10:00,167.46,167.47,167.25,167.34,13438.0,147.337,147.3458,147.1523,147.2315,13438.0
2019-07-22 11:20:00,167.37,167.39,167.13,167.38,15009.0,147.2579,147.2754,147.0467,147.2667,15009.0
2019-07-22 11:30:00,167.36,167.6,167.27,167.52,29743.0,147.2491,147.4602,147.1699,147.3898,29743.0
2019-07-22 11:40:00,167.56,167.83,167.5,167.72,46635.0,147.425,147.6626,147.3722,147.5658,46635.0
2019-07-22 11:50:00,167.75,167.94,167.71,167.85,41738.0,147.5922,147.7594,147.557,147.6802,41738.0
2019-07-22 12:00:00,167.87,167.92,167.63,167.63,41327.0,147.6978,147.7418,147.4866,147.4866,41327.0
2019-07-22 12:10:00,167.61,167.93,167.57,167.91,9927.0,147.469,147.7506,147.4338,147.733,9927.0
2019-07-22 12:20:00,167.9,168.04,167.83,167.94,7562.0,147.7242,147.8473,147.6626,147.7594,7562.0
2019-07-22 12:30:00,167.97,168.05,167.89,167.96,10899.0,147.7858,147.8561,147.7154,147.777,10899.0
2019-07-22 12:40:00,167.95,168.14,167.89,168.05,9117.0,147.7682,147.9353,147.7154,147.8561,9117.0
2019-07-22 12:50:00,168.06,168.14,167.96,168.11,10371.0,147.8649,147.9353,147.777,147.9089,10371.0
2019-07-22 13:00:00,168.13,168.13,167.93,167.98,11966.0,147.9265,147.9265,147.7506,147.7946,11966.0
2019-07-22 13:10:00,167.99,168.15,167.99,168.1,9939.0,147.8033,147.9441,147.8033,147.9001,9939.0
2019-07-22 13:20:00,168.08,168.17,168.03,168.12,9368.0,147.8825,147.9617,147.8385,147.9177,9368.0
2019-07-22 13:30:00,168.11,168.27,168.1,168.2,10112.0,147.9089,148.0497,147.9001,147.9881,10112.0
2019-07-22 13:40:00,168.21,168.37,168.19,168.19,14951.0,147.9969,148.1377,147.9793,147.9793,14951.0
2019-07-22 13:50:00,168.19,168.23,168.12,168.22,10136.0,147.9793,148.0145,147.9177,148.0057,10136.0
2019-07-22 14:00:00,168.22,168.29,168.12,168.15,13817.0,148.0057,148.0673,147.9177,147.9441,13817.0
2019-07-22 14:10:00,168.16,168.16,167.98,168.03,11724.0,147.9529,147.9529,147.7946,147.8385,11724.0
2019-07-22 14:20:00,168.01,168.07,167.81,167.81,18313.0,147.8209,147.8737,147.645,147.645,18313.0
2019-07-22 14:30:00,167.81,167.94,167.68,167.7,13084.0,147.645,147.7594,147.5306,147.5482,13084.0
2019-07-22 14:40:00,167.7,167.72,167.6,167.72,10998.0,147.5482,147.5658,147.4602,147.5658,10998.0
2019-07-22 14:50:00,167.72,167.83,167.67,167.74,11288.0,147.5658,147.6626,147.5218,147.5834,11288.0
2019-07-22 15:00:00,167.76,168.13,167.74,167.84,20342.0,147.601,147.9265,147.5834,147.6714,20342.0
2019-07-22 15:10:00,167.82,167.82,167.6,167.65,14979.0,147.6538,147.6538,147.4602,147.5042,14979.0
2019-07-22 15:20:00,167.65,167.67,167.41,167.5,16395.0,147.5042,147.5218,147.293,147.3722,16395.0
2019-07-22 15:30:00,167.51,167.54,167.14,167.14,21294.0,147.381,147.4074,147.0555,147.0555,21294.0
2019-07-22 15:40:00,167.12,167.24,167.11,167.22,31189.0,147.0379,147.1435,147.0291,147.1259,31189.0
2019-07-22 15:50:00,167.24,167.33,167.11,167.12,50512.0,147.1435,147.2227,147.0291,147.0379,50512.0
2019-07-23 09:30:00,168.28,169.0,167.07,167.13,36859.0,148.0585,148.692,146.9939,147.0467,36859.0
2019-07-23 09:40:00,167.16,167.16,166.71,166.85,44064.0,147.0731,147.0731,146.6772,146.8003,44064.0
2019-07-23 09:50:00,166.89,167.16,166.72,166.9,17883.0,146.8355,147.0731,146.686,146.8443,17883.0
2019-07-23 10:00:00,166.98,167.48,166.96,167.36,18697.0,146.9147,147.3546,146.8971,147.2491,18697.0
2019-07-23 10:10:00,167.35,167.6,167.25,167.52,13086.0,147.2403,147.4602,147.1523,147.3898,13086.0
2019-07-23 10:20:00,167.51,167.61,167.38,167.41,21600.0,147.381,147.469,147.2667,147.293,21600.0
2019-07-23 10:30:00,167.4,167.93,167.28,167.93,7903.0,147.2842,147.7506,147.1787,147.7506,7903.0
2019-07-23 10:40:00,167.96,168.1,167.84,167.87,17145.0,147.777,147.9001,147.6714,147.6978,17145.0
2019-07-23 10:50:00,167.83,168.02,167.62,167.71,15732.0,147.6626,147.8297,147.4778,147.557,15732.0
2019-07-23 11:00:00,167.66,167.69,167.36,167.55,17833.0,147.513,147.5394,147.2491,147.4162,17833.0
2019-07-23 11:10:00,167.56,167.57,167.38,167.44,12213.0,147.425,147.4338,147.2667,147.3194,12213.0
2019-07-23 11:20:00,167.44,167.44,167.23,167.27,13174.0,147.3194,147.3194,147.1347,147.1699,13174.0
2019-07-23 11:30:00,167.26,167.32,167.09,167.2,4865.0,147.1611,147.2139,147.0115,147.1083,4865.0
2019-07-23 11:40:00,167.22,167.31,167.12,167.24,10916.0,147.1259,147.2051,147.0379,147.1435,10916.0
2019-07-23 11:50:00,167.21,167.3,167.17,167.21,6435.0,147.1171,147.1963,147.0819,147.1171,6435.0
2019-07-23 12:00:00,167.25,167.29,166.93,167.05,15630.0,147.1523,147.1875,146.8707,146.9763,15630.0
2019-07-23 12:10:00,167.05,167.2,166.92,167.2,10639.0,146.9763,147.1083,146.8619,147.1083,10639.0
2019-07-23 12:20:00,167.19,167.25,166.91,166.98,14258.0,147.0995,147.1523,146.8531,146.9147,14258.0
2019-07-23 12:30:00,166.97,167.34,166.9,167.28,8703.0,146.9059,147.2315,146.8443,147.1787,8703.0
2019-07-23 12:40:00,167.23,167.5,167.23,167.48,8715.0,147.1347,147.3722,147.1347,147.3546,8715.0
2019-07-23 12:50:00,167.53,167.54,167.32,167.51,11888.0,147.3986,147.4074,147.2139,147.381,11888.0
2019-07-23 13:00:00,167.5,167.67,167.42,167.62,7199.0,147.3722,147.5218,147.3018,147.4778,7199.0
2019-07-23 13:10:00,167.6,167.85,167.56,167.83,11900.0,147.4602,147.6802,147.425,147.6626,11900.0
2019-07-23 13:20:00,167.81,167.81,167.64,167.69,6532.0,147.645,147.645,147.4954,147.5394,6532.0
2019-07-23 13:30:00,167.71,167.91,167.71,167.91,4382.0,147.557,147.733,147.557,147.733,4382.0
2019-07-23 13:40:00,167.9,168.43,167.88,168.11,13080.0,147.7242,148.1905,147.7066,147.9089,13080.0
2019-07-23 13:50:00,168.1,168.41,168.04,168.34,8819.0,147.9001,148.1729,147.8473,148.1113,8819.0
2019-07-23 14:00:00,168.32,168.33,168.12,168.18,8092.0,148.0937,148.1025,147.9177,147.9705,8092.0
2019-07-23 14:10:00,168.15,168.22,168.1,168.15,6183.0,147.9441,148.0057,147.9001,147.9441,6183.0
2019-07-23 14:20:00,168.17,168.31,168.17,168.29,15748.0,147.9617,148.0849,147.9617,148.0673,15748.0
2019-07-23 14:30:00,168.4,168.42,168.15,168.16,13832.0,148.1641,148.1817,147.9441,147.9529,13832.0
2019-07-23 14:40:00,168.12,168.2,167.99,168.04,10517.0,147.9177,147.9881,147.8033,147.8473,10517.0
2019-07-23 14:50:00,168.01,168.14,168.0,168.07,5152.0,147.8209,147.9353,147.8121,147.8737,5152.0
2019-07-23 15:00:00,168.06,168.06,167.91,167.94,22907.0,147.8649,147.8649,147.733,147.7594,22907.0
2019-07-23 15:10:00,167.9,167.93,167.67,167.79,10438.0,147.7242,147.7506,147.5218,147.6274,10438.0
2019-07-23 15:20:00,167.78,167.85,167.73,167.76,8421.0,147.6186,147.6802,147.5746,147.601,8421.0
2019-07-23 15:30:00,167.78,167.89,167.76,167.81,14412.0,147.6186,147.7154,147.601,147.645,14412.0
2019-07-23 15:40:00,167.81,167.88,167.68,167.77,17034.0,147.645,147.7066,147.5306,147.6098,17034.0
2019-07-23 15:50:00,167.77,167.92,167.69,167.9,40909.0,147.6098,147.7418,147.5394,147.7242,40909.0
2019-07-24 09:30:00,167.47,167.47,166.51,166.51,24531.0,147.3458,147.3458,146.5012,146.5012,24531.0
2019-07-24 09:40:00,166.54,167.0,166.54,166.81,10202.0,146.5276,146.9323,146.5276,146.7651,10202.0
2019-07-24 09:50:00,166.82,167.23,166.8,166.9,10777.0,146.7739,147.1347,146.7563,146.8443,10777.0
2019-07-24 10:00:00,166.91,167.01,166.85,166.88,10933.0,146.8531,146.9411,146.8003,146.8267,10933.0
2019-07-24 10:10:00,166.86,166.86,166.57,166.59,11315.0,146.8091,146.8091,146.554,146.5716,11315.0
2019-07-24 10:20:00,166.57,166.6,166.46,166.59,5840.0,146.554,146.5804,146.4572,146.5716,5840.0
2019-07-24 10:30:00,166.62,166.99,166.59,166.94,18982.0,146.598,146.9235,146.5716,146.8795,18982.0
2019-07-24 10:40:00,166.97,166.98,166.81,166.97,8628.0,146.9059,146.9147,146.7651,146.9059,8628.0
2019-07-24 10:50:00,166.96,167.01,166.55,166.64,9571.0,146.8971,146.9411,146.5364,146.6156,9571.0
2019-07-24 11:00:00,166.62,166.62,166.24,166.24,12880.0,146.598,146.598,146.2636,146.2636,12880.0
2019-07-24 11:10:00,166.18,166.3,166.12,166.25,9000.0,146.2108,146.3164,146.1581,146.2724,9000.0
2019-07-24 11:20:00,166.26,166.33,166.06,166.15,9932.0,146.2812,146.3428,146.1053,146.1845,9932.0
2019-07-24 11:30:00,166.18,166.63,166.18,166.62,14076.0,146.2108,146.6068,146.2108,146.598,14076.0
2019-07-24 11:40:00,166.59,166.59,166.31,166.37,12075.0,146.5716,146.5716,146.3252,146.378,12075.0
2019-07-24 11:50:00,166.33,166.36,166.15,166.27,9433.0,146.3428,146.3692,146.1845,146.29,9433.0
2019-07-24 12:00:00,166.33,166.55,166.31,166.48,15867.0,146.3428,146.5364,146.3252,146.4748,15867.0
2019-07-24 12:10:00,166.49,166.62,166.34,166.34,12072.0,146.4836,146.598,146.3516,146.3516,12072.0
2019-07-24 12:20:00,166.37,166.49,166.35,166.36,12383.0,146.378,146.4836,146.3604,146.3692,12383.0
2019-07-24 12:30:00,166.37,166.46,166.29,166.43,16193.0,146.378,146.4572,146.3076,146.4308,16193.0
2019-07-24 12:40:00,166.38,166.42,166.28,166.39,24235.0,146.3868,146.422,146.2988,146.3956,24235.0
2019-07-24 12:50:00,166.39,166.51,166.37,166.46,12798.0,146.3956,146.5012,146.378,146.4572,12798.0
2019-07-24 13:00:00,166.48,166.49,166.35,166.45,8172.0,146.4748,146.4836,146.3604,146.4484,8172.0
2019-07-24 13:10:00,166.45,166.54,166.38,166.5,5603.0,146.4484,146.5276,146.3868,146.4924,5603.0
2019-07-24 13:20:00,166.49,166.56,166.39,166.39,49807.0,146.4836,146.5452,146.3956,146.3956,49807.0
2019-07-24 13:30:00,166.36,166.49,166.36,166.42,9700.0,146.3692,146.4836,146.3692,146.422,9700.0
2019-07-24 13:40:00,166.42,166.54,166.4,166.53,10328.0,146.422,146.5276,146.4044,146.5188,10328.0
2019-07-24 13:50:00,166.54,166.6,166.46,166.6,8882.0,146.5276,146.5804,146.4572,146.5804,8882.0
2019-07-24 14:00:00,166.59,166.82,166.59,166.65,10705.0,146.5716,146.7739,146.5716,146.6244,10705.0
2019-07-24 14:10:00,166.63,166.74,166.54,166.7,12775.0,146.6068,146.7036,146.5276,146.6684,12775.0
2019-07-24 14:20:00,166.77,166.8,166.66,166.66,22617.0,146.73,146.7563,146.6332,146.6332,22617.0
2019-07-24 14:30:00,166.66,166.81,166.64,166.8,63415.0,146.6332,146.7651,146.6156,146.7563,63415.0
2019-07-24 14:40:00,166.82,166.82,166.71,166.76,8873.0,146.7739,146.7739,146.6772,146.7212,8873.0
2019-07-24 14:50:00,166.76,166.98,166.76,166.96,10457.0,146.7212,146.9147,146.7212,146.8971,10457.0
2019-07-24 15:00:00,166.94,167.13,166.94,167.13,11581.0,146.8795,147.0467,146.8795,147.0467,11581.0
2019-07-24 15:10:00,167.12,167.47,167.11,167.41,25998.0,147.0379,147.3458,147.0291,147.293,25998.0
2019-07-24 15:20:00,167.4,167.4,167.17,167.24,10282.0,147.2842,147.2842,147.0819,147.1435,10282.0
2019-07-24 15:30:00,167.23,167.29,167.13,167.16,15425.0,147.1347,147.1875,147.0467,147.0731,15425.0
2019-07-24 15:40:00,167.18,167.34,167.15,167.2,28083.0,147.0907,147.2315,147.0643,147.1083,28083.0
2019-07-24 15:50:00,167.23,167.33,167.03,167.19,104920.0,147.1347,147.2227,146.9587,147.0995,104920.0
2019-07-25 09:30:00,166.95,167.3,166.86,167.22,32859.0,146.8883,147.1963,146.8091,147.1259,32859.0
2019-07-25 09:40:00,167.24,167.42,166.62,166.84,19232.0,147.1435,147.3018,146.598,146.7915,19232.0
2019-07-25 09:50:00,166.83,167.05,166.63,167.04,64391.0,146.7827,146.9763,146.6068,146.9675,64391.0
2019-07-25 10:00:00,167.11,167.62,167.0,167.39,34469.0,147.0291,147.4778,146.9323,147.2754,34469.0
2019-07-25 10:10:00,167.42,167.56,167.33,167.47,12403.0,147.3018,147.425,147.2227,147.3458,12403.0
2019-07-25 10:20:00,167.47,167.61,167.27,167.31,12664.0,147.3458,147.469,147.1699,147.2051,12664.0
2019-07-25 10:30:00,167.39,167.6,167.33,167.6,13007.0,147.2754,147.4602,147.2227,147.4602,13007.0
2019-07-25 10:40:00,167.61,167.97,167.57,167.82,31711.0,147.469,147.7858,147.4338,147.6538,31711.0
2019-07-25 10:50:00,167.84,167.95,167.58,167.65,24527.0,147.6714,147.7682,147.4426,147.5042,24527.0
2019-07-25 11:00:00,167.65,167.86,167.61,167.62,13922.0,147.5042,147.689,147.469,147.4778,13922.0
2019-07-25 11:10:00,167.64,167.67,167.29,167.29,20888.0,147.4954,147.5218,147.1875,147.1875,20888.0
2019-07-25 11:20:00,167.28,167.58,167.25,167.54,16640.0,147.1787,147.4426,147.1523,147.4074,16640.0
2019-07-25 11:30:00,167.54,167.64,167.46,167.48,17443.0,147.4074,147.4954,147.337,147.3546,17443.0
2019-07-25 11:40:00,167.5,167.76,167.42,167.42,17050.0,147.3722,147.601,147.3018,147.3018,17050.0
2019-07-25 11:50:00,167.39,167.54,167.32,167.51,38321.0,147.2754,147.4074,147.2139,147.381,38321.0
2019-07-25 12:00:00,167.51,167.55,167.29,167.34,16645.0,147.381,147.4162,147.1875,147.2315,16645.0
2019-07-25 12:10:00,167.37,167.56,167.36,167.55,25919.0,147.2579,147.425,147.2491,147.4162,25919.0
2019-07-25 12:20:00,167.54,167.62,167.44,167.47,16956.0,147.4074,147.4778,147.3194,147.3458,16956.0
2019-07-25 12:30:00,167.45,167.53,167.08,167.09,19282.0,147.3282,147.3986,147.0027,147.0115,19282.0
2019-07-25 12:40:00,167.05,167.2,166.79,167.08,16707.0,146.9763,147.1083,146.7475,147.0027,16707.0
2019-07-25 12:50:00,167.08,167.18,166.96,167.08,18794.0,147.0027,147.0907,146.8971,147.0027,18794.0
2019-07-25 13:00:00,167.05,167.13,166.88,167.09,8315.0,146.9763,147.0467,146.8267,147.0115,8315.0
2019-07-25 13:10:00,167.08,167.15,167.0,167.0,36386.0,147.0027,147.0643,146.9323,146.9323,36386.0
2019-07-25 13:20:00,167.0,167.11,166.88,167.06,16126.0,146.9323,147.0291,146.8267,146.9851,16126.0
2019-07-25 13:30:00,167.06,167.22,167.06,167.22,13328.0,146.9851,147.1259,146.9851,147.1259,13328.0
2019-07-25 13:40:00,167.26,167.29,167.18,167.2,14501.0,147.1611,147.1875,147.0907,147.1083,14501.0
2019-07-25 13:50:00,167.19,167.19,167.01,167.02,14547.0,147.0995,147.0995,146.9411,146.9499,14547.0
2019-07-25 14:00:00,167.0,167.32,167.0,167.32,17850.0,146.9323,147.2139,146.9323,147.2139,17850.0
2019-07-25 14:10:00,167.34,167.51,167.3,167.38,13042.0,147.2315,147.381,147.1963,147.2667,13042.0
2019-07-25 14:20:00,167.38,167.5,167.35,167.46,21786.0,147.2667,147.3722,147.2403,147.337,21786.0
2019-07-25 14:30:00,167.41,167.51,167.32,167.4,14472.0,147.293,147.381,147.2139,147.2842,14472.0
2019-07-25 14:40:00,167.36,167.44,167.25,167.32,16669.0,147.2491,147.3194,147.1523,147.2139,16669.0
2019-07-25 14:50:00,167.32,167.34,167.11,167.21,16025.0,147.2139,147.2315,147.0291,147.1171,16025.0
2019-07-25 15:00:00,167.2,167.35,166.93,166.94,21572.0,147.1083,147.2403,146.8707,146.8795,21572.0
2019-07-25 15:10:00,166.93,167.15,166.88,167.15,18299.0,146.8707,147.0643,146.8267,147.0643,18299.0
2019-07-25 15:20:00,167.15,167.25,167.06,167.21,17731.0,147.0643,147.1523,146.9851,147.1171,17731.0
2019-07-25 15:30:00,167.22,167.33,166.99,166.99,27872.0,147.1259,147.2227,146.9235,146.9235,27872.0
2019-07-25 15:40:00,166.99,167.1,166.93,167.02,31132.0,146.9235,147.0203,146.8707,146.9499,31132.0
2019-07-25 15:50:00,167.03,167.14,166.89,167.08,85845.0,146.9587,147.0555,146.8355,147.0027,85845.0
2019-07-26 09:30:00,167.61,168.27,167.31,168.27,33586.0,147.469,148.0497,147.2051,148.0497,33586.0
2019-07-26 09:40:00,168.2,168.37,167.91,167.91,17209.0,147.9881,148.1377,147.733,147.733,17209.0
2019-07-26 09:50:00,168.03,168.58,168.03,168.53,24705.0,147.8385,148.3225,147.8385,148.2785,24705.0
2019-07-26 10:00:00,168.57,168.95,168.5,168.95,11959.0,148.3137,148.648,148.2521,148.648,11959.0
2019-07-26 10:10:00,168.94,168.96,168.61,168.85,16100.0,148.6392,148.6568,148.3488,148.56,16100.0
2019-07-26 10:20:00,168.78,168.88,168.68,168.87,9155.0,148.4984,148.5864,148.4104,148.5776,9155.0
2019-07-26 10:30:00,168.86,168.92,168.71,168.78,9600.0,148.5688,148.6216,148.4368,148.4984,9600.0
2019-07-26 10:40:00,168.76,168.76,168.53,168.58,10461.0,148.4808,148.4808,148.2785,148.3225,10461.0
2019-07-26 10:50:00,168.55,168.82,168.5,168.76,12186.0,148.2961,148.5336,148.2521,148.4808,12186.0
2019-07-26 11:00:00,168.77,168.97,168.76,168.89,22806.0,148.4896,148.6656,148.4808,148.5952,22806.0
2019-07-26 11:10:00,168.86,168.89,168.63,168.77,13382.0,148.5688,148.5952,148.3664,148.4896,13382.0
2019-07-26 11:20:00,168.76,168.99,168.75,168.97,8825.0,148.4808,148.6832,148.472,148.6656,8825.0
2019-07-26 11:30:00,168.96,169.14,168.93,169.1,13898.0,148.6568,148.8152,148.6304,148.78,13898.0
2019-07-26 11:40:00,169.14,169.17,169.04,169.1,9707.0,148.8152,148.8416,148.7272,148.78,9707.0
2019-07-26 11:50:00,169.09,169.09,168.8,169.03,10541.0,148.7712,148.7712,148.516,148.7184,10541.0
2019-07-26 12:00:00,169.04,169.11,168.97,169.1,6552.0,148.7272,148.7888,148.6656,148.78,6552.0
2019-07-26 12:10:00,169.1,169.18,169.03,169.04,11940.0,148.78,148.8504,148.7184,148.7272,11940.0
2019-07-26 12:20:00,169.03,169.1,168.98,169.06,8432.0,148.7184,148.78,148.6744,148.7448,8432.0
2019-07-26 12:30:00,169.06,169.1,168.88,168.9,12813.0,148.7448,148.78,148.5864,148.604,12813.0
2019-07-26 12:40:00,168.92,169.0,168.89,168.97,6143.0,148.6216,148.692,148.5952,148.6656,6143.0
2019-07-26 12:50:00,168.96,169.23,168.96,169.21,10405.0,148.6568,148.8943,148.6568,148.8767,10405.0
2019-07-26 13:00:00,169.21,169.25,169.15,169.16,11865.0,148.8767,148.9119,148.824,148.8328,11865.0
2019-07-26 13:10:00,169.16,169.34,169.16,169.28,9174.0,148.8328,148.9911,148.8328,148.9383,9174.0
2019-07-26 13:20:00,169.3,169.43,169.22,169.25,8116.0,148.9559,149.0703,148.8855,148.9119,8116.0
2019-07-26 13:30:00,169.24,169.28,169.18,169.2,5606.0,148.9031,148.9383,148.8504,148.8679,5606.0
2019-07-26 13:40:00,169.17,169.49,169.11,169.33,27351.0,148.8416,149.1231,148.7888,148.9823,27351.0
2019-07-26 13:50:00,169.35,169.52,169.31,169.49,14742.0,148.9999,149.1495,148.9647,149.1231,14742.0
2019-07-26 14:00:00,169.5,169.51,169.29,169.3,7087.0,149.1319,149.1407,148.9471,148.9559,7087.0
2019-07-26 14:10:00,169.31,169.36,169.18,169.18,6657.0,148.9647,149.0087,148.8504,148.8504,6657.0
2019-07-26 14:20:00,169.15,169.17,168.94,168.95,14021.0,148.824,148.8416,148.6392,148.648,14021.0
2019-07-26 14:30:00,168.97,169.0,168.9,168.97,7100.0,148.6656,148.692,148.604,148.6656,7100.0
2019-07-26 14:40:00,168.96,169.17,168.95,169.17,14533.0,148.6568,148.8416,148.648,148.8416,14533.0
2019-07-26 14:50:00,169.18,169.36,169.16,169.32,10224.0,148.8504,149.0087,148.8328,148.9735,10224.0
2019-07-26 15:00:00,169.33,169.34,169.18,169.22,11295.0,148.9823,148.9911,148.8504,148.8855,11295.0
2019-07-26 15:10:00,169.22,169.3,169.16,169.21,11497.0,148.8855,148.9559,148.8328,148.8767,11497.0
2019-07-26 15:20:00,169.24,169.4,169.21,169.32,17913.0,148.9031,149.0439,148.8767,148.9735,17913.0
2019-07-26 15:30:00,169.32,169.32,169.1,169.2,22598.0,148.9735,148.9735,148.78,148.8679,22598.0
2019-07-26 15:40:00,169.22,169.32,169.05,169.29,22725.0,148.8855,148.9735,148.736,148.9471,22725.0
2019-07-26 15:50:00,169.29,169.58,169.22,169.25,119124.0,148.9471,149.2023,148.8855,148.9119,119124.0
2019-07-29 09:30:00,169.13,169.13,168.59,168.61,33488.0,148.8064,148.8064,148.3312,148.3488,33488.0
2019-07-29 09:40:00,168.65,168.94,168.6,168.61,21053.0,148.384,148.6392,148.34,148.3488,21053.0
2019-07-29 09:50:00,168.56,168.57,168.11,168.27,13481.0,148.3049,148.3137,147.9089,148.0497,13481.0
2019-07-29 10:00:00,168.28,168.32,167.96,168.11,26251.0,148.0585,148.0937,147.777,147.9089,26251.0
2019-07-29 10:10:00,168.07,168.36,168.02,168.24,23051.0,147.8737,148.1289,147.8297,148.0233,23051.0
2019-07-29 10:20:00,168.13,168.31,168.06,168.29,13028.0,147.9265,148.0849,147.8649,148.0673,13028.0
2019-07-29 10:30:00,168.27,168.42,168.12,168.37,26002.0,148.0497,148.1817,147.9177,148.1377,26002.0
2019-07-29 10:40:00,168.35,168.35,168.06,168.21,9522.0,148.1201,148.1201,147.8649,147.9969,9522.0
2019-07-29 10:50:00,168.22,168.28,167.99,168.06,24816.0,148.0057,148.0585,147.8033,147.8649,24816.0
2019-07-29 11:00:00,168.09,168.29,168.03,168.17,10012.0,147.8913,148.0673,147.8385,147.9617,10012.0
2019-07-29 11:10:00,168.17,168.24,168.05,168.2,11602.0,147.9617,148.0233,147.8561,147.9881,11602.0
2019-07-29 11:20:00,168.18,168.2,167.95,168.11,11202.0,147.9705,147.9881,147.7682,147.9089,11202.0
2019-07-29 11:30:00,168.07,168.17,167.9,168.09,13915.0,147.8737,147.9617,147.7242,147.8913,13915.0
2019-07-29 11:40:00,168.11,168.22,168.05,168.21,7417.0,147.9089,148.0057,147.8561,147.9969,7417.0
2019-07-29 11:50:00,168.23,168.28,168.11,168.14,7299.0,148.0145,148.0585,147.9089,147.9353,7299.0
2019-07-29 12:00:00,168.14,168.15,167.97,167.97,9617.0,147.9353,147.9441,147.7858,147.7858,9617.0
2019-07-29 12:10:00,167.92,167.98,167.83,167.83,9904.0,147.7418,147.7946,147.6626,147.6626,9904.0
2019-07-29 12:20:00,167.83,167.97,167.78,167.86,13991.0,147.6626,147.7858,147.6186,147.689,13991.0
2019-07-29 12:30:00,167.84,167.85,167.67,167.71,9903.0,147.6714,147.6802,147.5218,147.557,9903.0
2019-07-29 12:40:00,167.73,167.85,167.66,167.85,14358.0,147.5746,147.6802,147.513,147.6802,14358.0
2019-07-29 12:50:00,167.86,168.1,167.86,168.09,6564.0,147.689,147.9001,147.689,147.8913,6564.0
2019-07-29 13:00:00,168.1,168.16,168.03,168.05,9049.0,147.9001,147.9529,147.8385,147.8561,9049.0
2019-07-29 13:10:00,168.06,168.2,168.01,168.03,8778.0,147.8649,147.9881,147.8209,147.8385,8778.0
2019-07-29 13:20:00,168.06,168.19,168.05,168.08,8977.0,147.8649,147.9793,147.8561,147.8825,8977.0
2019-07-29 13:30:00,168.12,168.19,168.04,168.13,9065.0,147.9177,147.9793,147.8473,147.9265,9065.0
2019-07-29 13:40:00,168.15,168.2,168.01,168.2,10122.0,147.9441,147.9881,147.8209,147.9881,10122.0
2019-07-29 13:50:00,168.22,168.24,168.1,168.1,4976.0,148.0057,148.0233,147.9001,147.9001,4976.0
2019-07-29 14:00:00,168.13,168.13,167.99,167.99,5625.0,147.9265,147.9265,147.8033,147.8033,5625.0
2019-07-29 14:10:00,168.02,168.17,168.02,168.07,7681.0,147.8297,147.9617,147.8297,147.8737,7681.0
2019-07-29 14:20:00,168.07,168.08,167.92,168.03,6755.0,147.8737,147.8825,147.7418,147.8385,6755.0
2019-07-29 14:30:00,168.03,168.05,167.9,167.9,5366.0,147.8385,147.8561,147.7242,147.7242,5366.0
2019-07-29 14:40:00,167.9,167.94,167.81,167.89,10131.0,147.7242,147.7594,147.645,147.7154,10131.0
2019-07-29 14:50:00,167.91,168.03,167.89,167.99,7992.0,147.733,147.8385,147.7154,147.8033,7992.0
2019-07-29 15:00:00,167.98,168.06,167.84,167.96,8966.0,147.7946,147.8649,147.6714,147.777,8966.0
2019-07-29 15:10:00,167.95,168.0,167.88,167.95,11393.0,147.7682,147.8121,147.7066,147.7682,11393.0
2019-07-29 15:20:00,167.96,168.08,167.93,168.05,14369.0,147.777,147.8825,147.7506,147.8561,14369.0
2019-07-29 15:30:00,168.05,168.21,167.99,168.18,25637.0,147.8561,147.9969,147.8033,147.9705,25637.0
2019-07-29 15:40:00,168.18,168.28,168.02,168.02,22793.0,147.9705,148.0585,147.8297,147.8297,22793.0
2019-07-29 15:50:00,168.04,168.1,167.85,167.9,92431.0,147.8473,147.9001,147.6802,147.7242,92431.0
2019-07-30 09:30:00,167.33,167.84,166.92,167.39,27499.0,147.2227,147.6714,146.8619,147.2754,27499.0
2019-07-30 09:40:00,167.54,167.58,167.23,167.4,11152.0,147.4074,147.4426,147.1347,147.2842,11152.0
2019-07-30 09:50:00,167.39,167.57,167.25,167.35,16860.0,147.2754,147.4338,147.1523,147.2403,16860.0
2019-07-30 10:00:00,167.32,167.53,167.16,167.39,11015.0,147.2139,147.3986,147.0731,147.2754,11015.0
2019-07-30 10:10:00,167.47,167.47,167.17,167.26,11806.0,147.3458,147.3458,147.0819,147.1611,11806.0
2019-07-30 10:20:00,167.32,167.39,167.14,167.38,13668.0,147.2139,147.2754,147.0555,147.2667,13668.0
2019-07-30 10:30:00,167.38,167.58,167.37,167.54,12616.0,147.2667,147.4426,147.2579,147.4074,12616.0
2019-07-30 10:40:00,167.6,167.75,167.48,167.68,10598.0,147.4602,147.5922,147.3546,147.5306,10598.0
2019-07-30 10:50:00,167.66,167.69,167.38,167.48,29181.0,147.513,147.5394,147.2667,147.3546,29181.0
2019-07-30 11:00:00,167.47,167.6,167.36,167.4,20257.0,147.3458,147.4602,147.2491,147.2842,20257.0
2019-07-30 11:10:00,167.39,167.42,167.13,167.16,8682.0,147.2754,147.3018,147.0467,147.0731,8682.0
2019-07-30 11:20:00,167.19,167.35,167.11,167.3,9089.0,147.0995,147.2403,147.0291,147.1963,9089.0
2019-07-30 11:30:00,167.33,167.53,167.25,167.29,15573.0,147.2227,147.3986,147.1523,147.1875,15573.0
2019-07-30 11:40:00,167.27,167.27,166.85,166.97,17168.0,147.1699,147.1699,146.8003,146.9059,17168.0
2019-07-30 11:50:00,166.91,166.91,166.7,166.72,10550.0,146.8531,146.8531,146.6684,146.686,10550.0
2019-07-30 12:00:00,166.69,166.93,166.65,166.87,7240.0,146.6596,146.8707,146.6244,146.8179,7240.0
2019-07-30 12:10:00,166.87,166.94,166.84,166.86,14017.0,146.8179,146.8795,146.7915,146.8091,14017.0
2019-07-30 12:20:00,166.86,166.86,166.52,166.59,29422.0,146.8091,146.8091,146.51,146.5716,29422.0
2019-07-30 12:30:00,166.59,166.71,166.47,166.5,35592.0,146.5716,146.6772,146.466,146.4924,35592.0
2019-07-30 12:40:00,166.5,166.58,166.45,166.48,35525.0,146.4924,146.5628,146.4484,146.4748,35525.0
2019-07-30 12:50:00,166.49,166.49,166.32,166.41,10806.0,146.4836,146.4836,146.334,146.4132,10806.0
2019-07-30 13:00:00,166.43,166.53,166.42,166.51,17137.0,146.4308,146.5188,146.422,146.5012,17137.0
2019-07-30 13:10:00,166.49,166.55,166.45,166.48,24445.0,146.4836,146.5364,146.4484,146.4748,24445.0
2019-07-30 13:20:00,166.46,166.55,166.44,166.49,11216.0,146.4572,146.5364,146.4396,146.4836,11216.0
2019-07-30 13:30:00,166.5,166.74,166.48,166.66,22031.0,146.4924,146.7036,146.4748,146.6332,22031.0
2019-07-30 13:40:00,166.66,166.67,166.56,166.67,10802.0,146.6332,146.642,146.5452,146.642,10802.0
2019-07-30 13:50:00,166.69,166.78,166.59,166.64,23329.0,146.6596,146.7387,146.5716,146.6156,23329.0
2019-07-30 14:00:00,166.65,166.78,166.57,166.58,20965.0,146.6244,146.7387,146.554,146.5628,20965.0
2019-07-30 14:10:00,166.58,166.6,166.39,166.44,17168.0,146.5628,146.5804,146.3956,146.4396,17168.0
2019-07-30 14:20:00,166.44,166.45,166.26,166.27,18973.0,146.4396,146.4484,146.2812,146.29,18973.0
2019-07-30 14:30:00,166.27,166.28,166.05,166.08,20291.0,146.29,146.2988,146.0965,146.1229,20291.0
2019-07-30 14:40:00,166.07,166.08,165.82,165.92,30249.0,146.1141,146.1229,145.8941,145.9821,30249.0
2019-07-30 14:50:00,165.92,166.05,165.89,165.91,17233.0,145.9821,146.0965,145.9557,145.9733,17233.0
2019-07-30 15:00:00,165.93,165.96,165.58,165.67,42918.0,145.9909,146.0173,145.6829,145.7621,42918.0
2019-07-30 15:10:00,165.65,165.67,165.2,165.22,45553.0,145.7445,145.7621,145.3486,145.3662,45553.0
2019-07-30 15:20:00,165.24,165.32,165.03,165.24,54454.0,145.3838,145.4542,145.199,145.3838,54454.0
2019-07-30 15:30:00,165.22,165.34,165.11,165.34,37980.0,145.3662,145.4718,145.2694,145.4718,37980.0
2019-07-30 15:40:00,165.36,165.37,165.08,165.22,97733.0,145.4894,145.4982,145.243,145.3662,97733.0
2019-07-30 15:50:00,165.22,165.27,164.9,165.1,269313.0,145.3662,145.4102,145.0847,145.2606,269313.0
2019-07-31 09:30:00,172.0,172.0,169.19,170.4,303599.0,151.3315,151.3315,148.8592,149.9237,303599.0
2019-07-31 09:40:00,170.35,170.69,169.27,169.43,129517.0,149.8798,150.1789,148.9295,149.0703,129517.0
2019-07-31 09:50:00,169.43,169.61,169.25,169.4,77093.0,149.0703,149.2287,148.9119,149.0439,77093.0
2019-07-31 10:00:00,169.47,169.51,168.89,168.95,106866.0,149.1055,149.1407,148.5952,148.648,106866.0
2019-07-31 10:10:00,168.98,169.3,168.93,169.18,57217.0,148.6744,148.9559,148.6304,148.8504,57217.0
2019-07-31 10:20:00,169.26,169.67,168.95,169.19,45547.0,148.9207,149.2815,148.648,148.8592,45547.0
2019-07-31 10:30:00,169.13,169.13,168.4,168.56,46253.0,148.8064,148.8064,148.1641,148.3049,46253.0
2019-07-31 10:40:00,168.59,168.89,168.42,168.89,41600.0,148.3312,148.5952,148.1817,148.5952,41600.0
2019-07-31 10:50:00,168.86,169.46,168.85,169.27,97945.0,148.5688,149.0967,148.56,148.9295,97945.0
2019-07-31 11:00:00,169.25,169.32,168.98,169.14,105747.0,148.9119,148.9735,148.6744,148.8152,105747.0
2019-07-31 11:10:00,169.13,169.56,169.12,169.25,90236.0,148.8064,149.1847,148.7976,148.9119,90236.0
2019-07-31 11:20:00,169.27,169.4,169.18,169.19,105547.0,148.9295,149.0439,148.8504,148.8592,105547.0
2019-07-31 11:30:00,169.18,169.67,169.18,169.31,168224.0,148.8504,149.2815,148.8504,148.9647,168224.0
2019-07-31 11:40:00,169.31,169.41,169.12,169.18,96210.0,148.9647,149.0527,148.7976,148.8504,96210.0
2019-07-31 11:50:00,169.2,169.53,169.14,169.37,88379.0,148.8679,149.1583,148.8152,149.0175,88379.0
2019-07-31 12:00:00,169.37,169.41,168.8,168.8,61108.0,149.0175,149.0527,148.516,148.516,61108.0
2019-07-31 12:10:00,168.8,169.06,168.77,168.95,35331.0,148.516,148.7448,148.4896,148.648,35331.0
2019-07-31 12:20:00,168.96,169.13,168.94,168.98,32184.0,148.6568,148.8064,148.6392,148.6744,32184.0
2019-07-31 12:30:00,169.0,169.07,168.81,168.89,20512.0,148.692,148.7536,148.5248,148.5952,20512.0
2019-07-31 12:40:00,168.88,169.18,168.87,169.01,25080.0,148.5864,148.8504,148.5776,148.7008,25080.0
2019-07-31 12:50:00,169.05,169.15,168.95,169.04,42044.0,148.736,148.824,148.648,148.7272,42044.0
2019-07-31 13:00:00,169.03,169.12,168.87,168.89,20285.0,148.7184,148.7976,148.5776,148.5952,20285.0
2019-07-31 13:10:00,168.91,169.06,168.9,169.01,23340.0,148.6128,148.7448,148.604,148.7008,23340.0
2019-07-31 13:20:00,169.02,169.1,168.95,169.05,23422.0,148.7096,148.78,148.648,148.736,23422.0
2019-07-31 13:30:00,169.0,169.11,168.92,168.96,103725.0,148.692,148.7888,148.6216,148.6568,103725.0
2019-07-31 13:40:00,168.94,169.03,168.77,169.0,49241.0,148.6392,148.7184,148.4896,148.692,49241.0
2019-07-31 13:50:00,169.01,169.06,168.73,168.99,66984.0,148.7008,148.7448,148.4544,148.6832,66984.0
2019-07-31 14:00:00,168.88,169.04,167.98,169.04,59756.0,148.5864,148.7272,147.7946,148.7272,59756.0
2019-07-31 14:10:00,168.93,169.1,168.75,168.8,37389.0,148.6304,148.78,148.472,148.516,37389.0
2019-07-31 14:20:00,168.8,169.14,168.76,168.96,39547.0,148.516,148.8152,148.4808,148.6568,39547.0
2019-07-31 14:30:00,168.97,169.07,167.92,168.02,39026.0,148.6656,148.7536,147.7418,147.8297,39026.0
2019-07-31 14:40:00,167.9,168.19,166.58,166.66,56552.0,147.7242,147.9793,146.5628,146.6332,56552.0
2019-07-31 14:50:00,166.66,166.7,164.95,166.66,63364.0,146.6332,146.6684,145.1287,146.6332,63364.0
2019-07-31 15:00:00,166.6,167.66,166.28,167.16,66940.0,146.5804,147.513,146.2988,147.0731,66940.0
2019-07-31 15:10:00,167.23,167.6,166.77,167.45,57357.0,147.1347,147.4602,146.73,147.3282,57357.0
2019-07-31 15:20:00,167.38,168.1,167.36,167.83,71422.0,147.2667,147.9001,147.2491,147.6626,71422.0
2019-07-31 15:30:00,167.83,167.83,167.3,167.36,63098.0,147.6626,147.6626,147.1963,147.2491,63098.0
2019-07-31 15:40:00,167.36,167.52,166.98,167.23,83073.0,147.2491,147.3898,146.9147,147.1347,83073.0
2019-07-31 15:50:00,167.22,167.22,166.41,166.46,250155.0,147.1259,147.1259,146.4132,146.4572,250155.0
2019-08-01 09:30:00,165.25,166.0,164.59,165.29,193372.0,145.3926,146.0525,144.8119,145.4278,193372.0
2019-08-01 09:40:00,165.35,165.75,165.16,165.46,83406.0,145.4806,145.8325,145.3134,145.5774,83406.0
2019-08-01 09:50:00,165.52,165.54,164.41,164.53,59623.0,145.6302,145.6478,144.6535,144.7591,59623.0
2019-08-01 10:00:00,164.53,164.93,164.09,164.78,104387.0,144.7591,145.1111,144.372,144.9791,104387.0
2019-08-01 10:10:00,164.82,164.92,164.45,164.89,69612.0,145.0143,145.1023,144.6887,145.0759,69612.0
2019-08-01 10:20:00,164.9,165.27,164.89,165.25,99095.0,145.0847,145.4102,145.0759,145.3926,99095.0
2019-08-01 10:30:00,165.25,165.28,164.95,165.1,120725.0,145.3926,145.419,145.1287,145.2606,120725.0
2019-08-01 10:40:00,165.11,165.86,165.03,165.86,85078.0,145.2694,145.9293,145.199,145.9293,85078.0
2019-08-01 10:50:00,165.9,166.46,165.86,166.39,103806.0,145.9645,146.4572,145.9293,146.3956,103806.0
2019-08-01 11:00:00,166.37,166.4,165.69,165.89,65103.0,146.378,146.4044,145.7797,145.9557,65103.0
2019-08-01 11:10:00,165.89,165.97,165.67,165.8,26952.0,145.9557,146.0261,145.7621,145.8765,26952.0
2019-08-01 11:20:00,165.84,166.1,165.81,166.03,126582.0,145.9117,146.1405,145.8853,146.0789,126582.0
2019-08-01 11:30:00,166.03,166.55,165.76,166.33,81204.0,146.0789,146.5364,145.8413,146.3428,81204.0
2019-08-01 11:40:00,166.37,166.63,166.36,166.51,43285.0,146.378,146.6068,146.3692,146.5012,43285.0
2019-08-01 11:50:00,166.51,166.54,166.27,166.36,72380.0,146.5012,146.5276,146.29,146.3692,72380.0
2019-08-01 12:00:00,166.35,166.5,166.22,166.24,39996.0,146.3604,146.4924,146.246,146.2636,39996.0
2019-08-01 12:10:00,166.28,166.45,166.05,166.17,38733.0,146.2988,146.4484,146.0965,146.2021,38733.0
2019-08-01 12:20:00,166.19,166.27,166.03,166.14,19707.0,146.2196,146.29,146.0789,146.1757,19707.0
2019-08-01 12:30:00,166.16,166.24,165.92,166.19,23605.0,146.1933,146.2636,145.9821,146.2196,23605.0
2019-08-01 12:40:00,166.21,166.36,166.18,166.3,23949.0,146.2372,146.3692,146.2108,146.3164,23949.0
2019-08-01 12:50:00,166.3,166.35,166.02,166.15,26932.0,146.3164,146.3604,146.0701,146.1845,26932.0
2019-08-01 13:00:00,166.13,166.17,166.02,166.17,24420.0,146.1669,146.2021,146.0701,146.2021,24420.0
2019-08-01 13:10:00,166.17,166.3,166.15,166.25,37220.0,146.2021,146.3164,146.1845,146.2724,37220.0
2019-08-01 13:20:00,166.22,166.29,165.16,165.46,123810.0,146.246,146.3076,145.3134,145.5774,123810.0
2019-08-01 13:30:00,165.42,166.11,165.02,165.23,121746.0,145.5422,146.1493,145.1902,145.375,121746.0
2019-08-01 13:40:00,165.23,166.04,165.02,165.9,54681.0,145.375,146.0877,145.1902,145.9645,54681.0
2019-08-01 13:50:00,165.84,165.9,164.73,165.26,60237.0,145.9117,145.9645,144.9351,145.4014,60237.0
2019-08-01 14:00:00,165.15,165.35,164.42,164.53,87969.0,145.3046,145.4806,144.6623,144.7591,87969.0
2019-08-01 14:10:00,164.48,164.81,163.98,164.68,50882.0,144.7151,145.0055,144.2752,144.8911,50882.0
2019-08-01 14:20:00,164.69,164.7,163.96,164.54,46752.0,144.8999,144.9087,144.2576,144.7679,46752.0
2019-08-01 14:30:00,164.51,164.59,164.08,164.08,33667.0,144.7415,144.8119,144.3632,144.3632,33667.0
2019-08-01 14:40:00,164.08,164.66,163.75,164.66,29338.0,144.3632,144.8735,144.0729,144.8735,29338.0
2019-08-01 14:50:00,164.75,164.91,164.46,164.62,39171.0,144.9527,145.0935,144.6975,144.8383,39171.0
2019-08-01 15:00:00,164.62,164.66,164.19,164.25,34418.0,144.8383,144.8735,144.46,144.5128,34418.0
2019-08-01 15:10:00,164.24,164.59,163.97,164.5,46877.0,144.504,144.8119,144.2664,144.7327,46877.0
2019-08-01 15:20:00,164.5,165.24,164.44,164.66,54247.0,144.7327,145.3838,144.6799,144.8735,54247.0
2019-08-01 15:30:00,164.61,164.97,164.53,164.91,46932.0,144.8295,145.1462,144.7591,145.0935,46932.0
2019-08-01 15:40:00,164.95,165.11,164.68,164.76,62722.0,145.1287,145.2694,144.8911,144.9615,62722.0
2019-08-01 15:50:00,164.74,164.75,163.7,164.31,309276.0,144.9439,144.9527,144.0289,144.5656,309276.0
2019-08-02 09:30:00,163.99,164.75,163.21,164.08,51008.0,144.284,144.9527,143.5977,144.3632,51008.0
2019-08-02 09:40:00,164.01,164.08,163.06,163.12,27117.0,144.3016,144.3632,143.4658,143.5186,27117.0
2019-08-02 09:50:00,163.19,163.37,163.07,163.17,31972.0,143.5801,143.7385,143.4746,143.5625,31972.0
2019-08-02 10:00:00,163.3,163.54,162.5,162.55,34275.0,143.6769,143.8881,142.9731,143.0171,34275.0
2019-08-02 10:10:00,162.53,162.71,162.29,162.37,31125.0,142.9995,143.1578,142.7883,142.8587,31125.0
2019-08-02 10:20:00,162.28,162.55,162.0,162.33,44250.0,142.7795,143.0171,142.5331,142.8235,44250.0
2019-08-02 10:30:00,162.29,162.33,161.79,162.28,33954.0,142.7883,142.8235,142.3484,142.7795,33954.0
2019-08-02 10:40:00,162.25,162.31,162.01,162.04,18731.0,142.7531,142.8059,142.5419,142.5683,18731.0
2019-08-02 10:50:00,162.12,162.28,161.93,161.98,124185.0,142.6387,142.7795,142.4716,142.5155,124185.0
2019-08-02 11:00:00,161.94,162.6,161.89,162.52,258636.0,142.4804,143.061,142.4364,142.9907,258636.0
2019-08-02 11:10:00,162.52,163.2,162.52,163.08,20848.0,142.9907,143.5889,142.9907,143.4834,20848.0
2019-08-02 11:20:00,163.04,163.22,162.97,163.18,28398.0,143.4482,143.6065,143.3866,143.5713,28398.0
2019-08-02 11:30:00,163.24,163.43,163.03,163.12,30101.0,143.6241,143.7913,143.4394,143.5186,30101.0
2019-08-02 11:40:00,163.11,163.24,162.9,163.16,28658.0,143.5098,143.6241,143.325,143.5538,28658.0
2019-08-02 11:50:00,163.2,163.74,163.07,163.74,25643.0,143.5889,144.0641,143.4746,144.0641,25643.0
2019-08-02 12:00:00,163.69,163.93,163.55,163.93,28556.0,144.0201,144.2312,143.8969,144.2312,28556.0
2019-08-02 12:10:00,163.94,164.24,163.84,164.24,22205.0,144.24,144.504,144.152,144.504,22205.0
2019-08-02 12:20:00,164.22,164.73,163.94,164.59,62717.0,144.4864,144.9351,144.24,144.8119,62717.0
2019-08-02 12:30:00,164.62,164.7,164.35,164.51,23886.0,144.8383,144.9087,144.6008,144.7415,23886.0
2019-08-02 12:40:00,164.48,164.55,164.23,164.54,31530.0,144.7151,144.7767,144.4952,144.7679,31530.0
2019-08-02 12:50:00,164.55,164.59,164.24,164.32,35625.0,144.7767,144.8119,144.504,144.5744,35625.0
2019-08-02 13:00:00,164.29,164.44,164.12,164.4,27571.0,144.548,144.6799,144.3984,144.6447,27571.0
2019-08-02 13:10:00,164.39,164.5,164.24,164.46,35425.0,144.6359,144.7327,144.504,144.6975,35425.0
2019-08-02 13:20:00,164.46,164.65,164.4,164.48,72542.0,144.6975,144.8647,144.6447,144.7151,72542.0
2019-08-02 13:30:00,164.51,164.55,164.26,164.42,32581.0,144.7415,144.7767,144.5216,144.6623,32581.0
2019-08-02 13:40:00,164.47,164.65,164.32,164.33,20120.0,144.7063,144.8647,144.5744,144.5832,20120.0
2019-08-02 13:50:00,164.32,164.39,164.22,164.31,20264.0,144.5744,144.6359,144.4864,144.5656,20264.0
2019-08-02 14:00:00,164.3,164.75,164.3,164.72,21170.0,144.5568,144.9527,144.5568,144.9263,21170.0
2019-08-02 14:10:00,164.71,164.97,164.71,164.88,36413.0,144.9175,145.1462,144.9175,145.0671,36413.0
2019-08-02 14:20:00,164.92,165.27,164.91,164.99,29990.0,145.1023,145.4102,145.0935,145.1638,29990.0
2019-08-02 14:30:00,165.0,165.44,164.97,165.44,49503.0,145.1726,145.5598,145.1462,145.5598,49503.0
2019-08-02 14:40:00,165.36,165.54,165.24,165.46,94073.0,145.4894,145.6478,145.3838,145.5774,94073.0
2019-08-02 14:50:00,165.47,165.57,164.81,164.98,60098.0,145.5862,145.6742,145.0055,145.155,60098.0
2019-08-02 15:00:00,165.0,165.09,164.71,164.73,33142.0,145.1726,145.2518,144.9175,144.9351,33142.0
2019-08-02 15:10:00,164.73,164.73,164.45,164.58,33608.0,144.9351,144.9351,144.6887,144.8031,33608.0
2019-08-02 15:20:00,164.58,165.13,164.58,164.91,25034.0,144.8031,145.287,144.8031,145.0935,25034.0
2019-08-02 15:30:00,164.91,165.61,164.72,165.15,50070.0,145.0935,145.7093,144.9263,145.3046,50070.0
2019-08-02 15:40:00,165.16,165.2,164.42,164.42,44029.0,145.3134,145.3486,144.6623,144.6623,44029.0
2019-08-02 15:50:00,164.43,164.53,164.02,164.24,160275.0,144.6711,144.7591,144.3104,144.504,160275.0
2019-08-05 09:30:00,162.71,163.43,161.86,161.93,66693.0,143.1578,143.7913,142.41,142.4716,66693.0
2019-08-05 09:40:00,161.89,161.89,160.58,160.67,33907.0,142.4364,142.4364,141.2838,141.363,33907.0
2019-08-05 09:50:00,160.61,160.91,160.4,160.46,31555.0,141.3102,141.5741,141.1254,141.1782,31555.0
2019-08-05 10:00:00,160.46,160.66,159.93,160.56,36991.0,141.1782,141.3542,140.7119,141.2662,36991.0
2019-08-05 10:10:00,160.43,160.76,160.31,160.31,36388.0,141.1518,141.4421,141.0462,141.0462,36388.0
2019-08-05 10:20:00,160.23,161.34,160.16,161.24,141895.0,140.9758,141.9525,140.9142,141.8645,141895.0
2019-08-05 10:30:00,161.21,161.75,160.96,161.62,196031.0,141.8381,142.3132,141.6181,142.1988,196031.0
2019-08-05 10:40:00,161.57,161.92,161.2,161.21,135193.0,142.1548,142.4628,141.8293,141.8381,135193.0
2019-08-05 10:50:00,161.17,161.72,161.17,161.66,50106.0,141.8029,142.2868,141.8029,142.234,50106.0
2019-08-05 11:00:00,161.56,162.03,161.5,161.97,58834.0,142.146,142.5595,142.0932,142.5067,58834.0
2019-08-05 11:10:00,162.0,162.39,161.92,162.33,64274.0,142.5331,142.8763,142.4628,142.8235,64274.0
2019-08-05 11:20:00,162.3,162.57,161.94,162.06,102653.0,142.7971,143.0346,142.4804,142.5859,102653.0
2019-08-05 11:30:00,162.06,162.06,161.74,161.84,49783.0,142.5859,142.5859,142.3044,142.3924,49783.0
2019-08-05 11:40:00,161.75,162.12,161.43,162.12,33112.0,142.3132,142.6387,142.0316,142.6387,33112.0
2019-08-05 11:50:00,162.15,162.45,161.96,162.4,79388.0,142.6651,142.9291,142.4979,142.8851,79388.0
2019-08-05 12:00:00,162.37,162.57,162.11,162.43,140190.0,142.8587,143.0346,142.6299,142.9115,140190.0
2019-08-05 12:10:00,162.4,162.59,162.25,162.59,42775.0,142.8851,143.0522,142.7531,143.0522,42775.0
2019-08-05 12:20:00,162.59,162.98,162.48,162.59,64271.0,143.0522,143.3954,142.9555,143.0522,64271.0
2019-08-05 12:30:00,162.61,162.77,162.08,162.09,21366.0,143.0698,143.2106,142.6035,142.6123,21366.0
2019-08-05 12:40:00,162.08,162.11,161.06,161.06,23461.0,142.6035,142.6299,141.7061,141.7061,23461.0
2019-08-05 12:50:00,161.07,161.33,160.55,160.55,22183.0,141.7149,141.9437,141.2574,141.2574,22183.0
2019-08-05 13:00:00,160.46,161.02,160.46,160.95,19185.0,141.1782,141.6709,141.1782,141.6093,19185.0
2019-08-05 13:10:00,160.94,161.07,160.59,160.88,15865.0,141.6005,141.7149,141.2926,141.5477,15865.0
2019-08-05 13:20:00,160.79,160.88,160.47,160.48,20777.0,141.4685,141.5477,141.187,141.1958,20777.0
2019-08-05 13:30:00,160.47,161.18,160.3,161.13,37274.0,141.187,141.8117,141.0374,141.7677,37274.0
2019-08-05 13:40:00,161.08,161.08,160.38,160.45,21078.0,141.7237,141.7237,141.1078,141.1694,21078.0
2019-08-05 13:50:00,160.44,160.45,160.09,160.1,21845.0,141.1606,141.1694,140.8527,140.8615,21845.0
2019-08-05 14:00:00,160.07,160.41,160.01,160.17,19648.0,140.8351,141.1342,140.7823,140.923,19648.0
2019-08-05 14:10:00,160.17,160.63,160.12,160.53,35567.0,140.923,141.3278,140.8791,141.2398,35567.0
2019-08-05 14:20:00,160.51,160.64,160.1,160.14,30371.0,141.2222,141.3366,140.8615,140.8967,30371.0
2019-08-05 14:30:00,160.1,160.19,159.73,159.76,25189.0,140.8615,140.9406,140.5359,140.5623,25189.0
2019-08-05 14:40:00,159.76,160.15,159.68,159.92,33836.0,140.5623,140.9054,140.4919,140.7031,33836.0
2019-08-05 14:50:00,159.83,160.1,159.31,159.42,37359.0,140.6239,140.8615,140.1664,140.2632,37359.0
2019-08-05 15:00:00,159.46,159.72,158.73,158.89,42483.0,140.2984,140.5271,139.6561,139.7969,42483.0
2019-08-05 15:10:00,158.83,159.88,158.82,159.78,41533.0,139.7441,140.6679,139.7353,140.5799,41533.0
2019-08-05 15:20:00,159.78,160.03,159.33,159.48,44235.0,140.5799,140.7999,140.184,140.316,44235.0
2019-08-05 15:30:00,159.42,159.97,159.21,159.75,66203.0,140.2632,140.7471,140.0784,140.5535,66203.0
2019-08-05 15:40:00,159.76,160.49,159.64,160.45,109241.0,140.5623,141.2046,140.4567,141.1694,109241.0
2019-08-05 15:50:00,160.43,160.44,159.68,159.75,301632.0,141.1518,141.1606,140.4919,140.5535,301632.0
2019-08-06 09:30:00,160.03,162.4,159.81,162.21,91488.0,140.7999,142.8851,140.6063,142.7179,91488.0
2019-08-06 09:40:00,162.25,162.92,162.08,162.17,56865.0,142.7531,143.3426,142.6035,142.6827,56865.0
2019-08-06 09:50:00,162.24,162.8,161.94,162.58,46519.0,142.7443,143.237,142.4804,143.0434,46519.0
2019-08-06 10:00:00,162.59,163.16,162.43,162.77,50590.0,143.0522,143.5538,142.9115,143.2106,50590.0
2019-08-06 10:10:00,162.8,162.8,161.22,161.22,33593.0,143.237,143.237,141.8469,141.8469,33593.0
2019-08-06 10:20:00,161.25,161.94,161.13,161.79,36024.0,141.8733,142.4804,141.7677,142.3484,36024.0
2019-08-06 10:30:00,161.75,162.65,161.63,162.62,28006.0,142.3132,143.105,142.2076,143.0786,28006.0
2019-08-06 10:40:00,162.57,162.77,162.37,162.41,51779.0,143.0346,143.2106,142.8587,142.8939,51779.0
2019-08-06 10:50:00,162.37,162.63,162.26,162.46,86514.0,142.8587,143.0874,142.7619,142.9379,86514.0
2019-08-06 11:00:00,162.5,162.64,162.24,162.41,40814.0,142.9731,143.0962,142.7443,142.8939,40814.0
2019-08-06 11:10:00,162.44,162.45,162.01,162.04,38363.0,142.9203,142.9291,142.5419,142.5683,38363.0
2019-08-06 11:20:00,162.05,162.75,162.01,162.62,23709.0,142.5771,143.193,142.5419,143.0786,23709.0
2019-08-06 11:30:00,162.62,162.72,162.14,162.51,29355.0,143.0786,143.1666,142.6563,142.9819,29355.0
2019-08-06 11:40:00,162.48,162.89,162.36,162.74,16005.0,142.9555,143.3162,142.8499,143.1842,16005.0
2019-08-06 11:50:00,162.82,162.84,162.34,162.82,16241.0,143.2546,143.2722,142.8323,143.2546,16241.0
2019-08-06 12:00:00,162.92,163.0,162.53,162.92,43088.0,143.3426,143.413,142.9995,143.3426,43088.0
2019-08-06 12:10:00,162.97,163.0,162.56,162.56,13542.0,143.3866,143.413,143.0258,143.0258,13542.0
2019-08-06 12:20:00,162.6,162.63,162.26,162.33,14190.0,143.061,143.0874,142.7619,142.8235,14190.0
2019-08-06 12:30:00,162.29,162.51,162.17,162.47,13147.0,142.7883,142.9819,142.6827,142.9467,13147.0
2019-08-06 12:40:00,162.44,162.56,162.24,162.3,12799.0,142.9203,143.0258,142.7443,142.7971,12799.0
2019-08-06 12:50:00,162.25,162.31,162.07,162.2,14724.0,142.7531,142.8059,142.5947,142.7091,14724.0
2019-08-06 13:00:00,162.22,162.97,162.22,162.83,14201.0,142.7267,143.3866,142.7267,143.2634,14201.0
2019-08-06 13:10:00,162.78,162.84,162.65,162.78,8514.0,143.2194,143.2722,143.105,143.2194,8514.0
2019-08-06 13:20:00,162.8,163.14,162.77,163.02,18987.0,143.237,143.5362,143.2106,143.4306,18987.0
2019-08-06 13:30:00,162.96,163.17,162.93,162.97,15683.0,143.3778,143.5625,143.3514,143.3866,15683.0
2019-08-06 13:40:00,163.02,163.08,162.85,163.05,13485.0,143.4306,143.4834,143.281,143.457,13485.0
2019-08-06 13:50:00,163.09,163.28,162.96,163.16,16886.0,143.4922,143.6593,143.3778,143.5538,16886.0
2019-08-06 14:00:00,163.13,163.13,162.77,162.84,18088.0,143.5274,143.5274,143.2106,143.2722,18088.0
2019-08-06 14:10:00,162.86,163.62,162.85,163.6,14587.0,143.2898,143.9585,143.281,143.9409,14587.0
2019-08-06 14:20:00,163.63,163.83,163.5,163.73,15432.0,143.9673,144.1432,143.8529,144.0553,15432.0
2019-08-06 14:30:00,163.71,163.9,163.59,163.59,22648.0,144.0377,144.2048,143.9321,143.9321,22648.0
2019-08-06 14:40:00,163.59,163.8,163.47,163.53,19418.0,143.9321,144.1168,143.8265,143.8793,19418.0
2019-08-06 14:50:00,163.53,163.58,163.15,163.18,22034.0,143.8793,143.9233,143.545,143.5713,22034.0
2019-08-06 15:00:00,163.18,163.32,163.06,163.07,21425.0,143.5713,143.6945,143.4658,143.4746,21425.0
2019-08-06 15:10:00,163.0,163.24,162.94,163.24,20753.0,143.413,143.6241,143.3602,143.6241,20753.0
2019-08-06 15:20:00,163.28,163.39,163.0,163.2,23115.0,143.6593,143.7561,143.413,143.5889,23115.0
2019-08-06 15:30:00,163.18,163.18,162.74,163.17,34781.0,143.5713,143.5713,143.1842,143.5625,34781.0
2019-08-06 15:40:00,163.15,163.56,163.12,163.45,66442.0,143.545,143.9057,143.5186,143.8089,66442.0
2019-08-06 15:50:00,163.5,163.62,163.14,163.39,176759.0,143.8529,143.9585,143.5362,143.7561,176759.0
2019-08-07 09:30:00,161.89,162.24,160.88,161.98,52658.0,142.4364,142.7443,141.5477,142.5155,52658.0
2019-08-07 09:40:00,161.92,161.95,160.52,161.04,58041.0,142.4628,142.4892,141.231,141.6885,58041.0
2019-08-07 09:50:00,160.91,161.65,160.72,161.5,40739.0,141.5741,142.2252,141.407,142.0932,40739.0
2019-08-07 10:00:00,161.5,161.85,161.11,161.8,41341.0,142.0932,142.4012,141.7501,142.3572,41341.0
2019-08-07 10:10:00,161.98,162.57,161.83,162.22,21895.0,142.5155,143.0346,142.3836,142.7267,21895.0
2019-08-07 10:20:00,162.29,162.72,161.88,162.35,26084.0,142.7883,143.1666,142.4276,142.8411,26084.0
2019-08-07 10:30:00,162.32,163.35,162.32,163.35,16507.0,142.8147,143.7209,142.8147,143.7209,16507.0
2019-08-07 10:40:00,163.32,163.32,162.61,163.05,19396.0,143.6945,143.6945,143.0698,143.457,19396.0
2019-08-07 10:50:00,163.06,163.59,163.01,163.36,20691.0,143.4658,143.9321,143.4218,143.7297,20691.0
2019-08-07 11:00:00,163.25,163.43,162.76,163.09,14799.0,143.6329,143.7913,143.2018,143.4922,14799.0
2019-08-07 11:10:00,163.09,163.56,162.93,163.09,23496.0,143.4922,143.9057,143.3514,143.4922,23496.0
2019-08-07 11:20:00,163.21,163.27,162.82,163.03,19016.0,143.5977,143.6505,143.2546,143.4394,19016.0
2019-08-07 11:30:00,162.97,163.42,162.76,163.32,24651.0,143.3866,143.7825,143.2018,143.6945,24651.0
2019-08-07 11:40:00,163.27,163.43,162.93,163.12,23003.0,143.6505,143.7913,143.3514,143.5186,23003.0
2019-08-07 11:50:00,163.0,163.31,162.77,162.94,21427.0,143.413,143.6857,143.2106,143.3602,21427.0
2019-08-07 12:00:00,163.02,163.05,162.66,162.82,18865.0,143.4306,143.457,143.1138,143.2546,18865.0
2019-08-07 12:10:00,162.76,163.24,162.64,163.0,19921.0,143.2018,143.6241,143.0962,143.413,19921.0
2019-08-07 12:20:00,162.88,163.09,162.74,163.08,15749.0,143.3074,143.4922,143.1842,143.4834,15749.0
2019-08-07 12:30:00,162.96,163.31,162.87,163.25,12162.0,143.3778,143.6857,143.2986,143.6329,12162.0
2019-08-07 12:40:00,163.25,163.5,163.18,163.18,18179.0,143.6329,143.8529,143.5713,143.5713,18179.0
2019-08-07 12:50:00,163.28,163.63,163.24,163.52,13858.0,143.6593,143.9673,143.6241,143.8705,13858.0
2019-08-07 13:00:00,163.56,163.83,163.44,163.78,12608.0,143.9057,144.1432,143.8001,144.0992,12608.0
2019-08-07 13:10:00,163.78,163.87,163.54,163.63,8473.0,144.0992,144.1784,143.8881,143.9673,8473.0
2019-08-07 13:20:00,163.64,163.96,163.59,163.67,19758.0,143.9761,144.2576,143.9321,144.0025,19758.0
2019-08-07 13:30:00,163.71,163.94,163.67,163.91,39717.0,144.0377,144.24,144.0025,144.2136,39717.0
2019-08-07 13:40:00,163.94,164.06,163.8,163.98,33868.0,144.24,144.3456,144.1168,144.2752,33868.0
2019-08-07 13:50:00,164.0,164.15,163.67,163.67,15106.0,144.2928,144.4248,144.0025,144.0025,15106.0
2019-08-07 14:00:00,163.66,164.07,163.64,164.05,14688.0,143.9937,144.3544,143.9761,144.3368,14688.0
2019-08-07 14:10:00,164.05,164.12,163.73,163.78,31553.0,144.3368,144.3984,144.0553,144.0992,31553.0
2019-08-07 14:20:00,163.9,164.29,163.78,164.29,13408.0,144.2048,144.548,144.0992,144.548,13408.0
2019-08-07 14:30:00,164.28,164.58,164.19,164.43,19882.0,144.5392,144.8031,144.46,144.6711,19882.0
2019-08-07 14:40:00,164.38,165.04,164.34,164.83,30310.0,144.6271,145.2078,144.592,145.0231,30310.0
2019-08-07 14:50:00,164.86,165.23,164.85,165.21,18516.0,145.0495,145.375,145.0407,145.3574,18516.0
2019-08-07 15:00:00,165.25,165.25,164.71,164.75,27954.0,145.3926,145.3926,144.9175,144.9527,27954.0
2019-08-07 15:10:00,164.77,165.09,164.64,165.08,40454.0,144.9703,145.2518,144.8559,145.243,40454.0
2019-08-07 15:20:00,165.09,165.34,164.93,165.28,35331.0,145.2518,145.4718,145.1111,145.419,35331.0
2019-08-07 15:30:00,165.3,165.47,164.96,165.07,55168.0,145.4366,145.5862,145.1375,145.2342,55168.0
2019-08-07 15:40:00,165.05,165.08,164.56,164.59,82769.0,145.2166,145.243,144.7855,144.8119,82769.0
2019-08-07 15:50:00,164.54,164.77,164.29,164.46,151152.0,144.7679,144.9703,144.548,144.6975,151152.0
2019-08-08 09:30:00,166.01,167.0,165.54,166.6,55681.0,146.0613,146.9323,145.6478,146.5804,55681.0
2019-08-08 09:40:00,166.61,166.96,166.35,166.73,27457.0,146.5892,146.8971,146.3604,146.6948,27457.0
2019-08-08 09:50:00,166.66,167.37,166.12,167.27,29718.0,146.6332,147.2579,146.1581,147.1699,29718.0
2019-08-08 10:00:00,167.22,167.71,167.11,167.71,24920.0,147.1259,147.557,147.0291,147.557,24920.0
2019-08-08 10:10:00,167.64,167.68,167.07,167.5,64452.0,147.4954,147.5306,146.9939,147.3722,64452.0
2019-08-08 10:20:00,167.49,167.73,167.43,167.64,115333.0,147.3634,147.5746,147.3106,147.4954,115333.0
2019-08-08 10:30:00,167.68,167.95,167.4,167.48,48080.0,147.5306,147.7682,147.2842,147.3546,48080.0
2019-08-08 10:40:00,167.46,167.84,167.42,167.57,25242.0,147.337,147.6714,147.3018,147.4338,25242.0
2019-08-08 10:50:00,167.57,168.31,167.57,168.31,21571.0,147.4338,148.0849,147.4338,148.0849,21571.0
2019-08-08 11:00:00,168.31,168.31,167.67,167.71,19370.0,148.0849,148.0849,147.5218,147.557,19370.0
2019-08-08 11:10:00,167.74,168.24,167.67,168.24,17498.0,147.5834,148.0233,147.5218,148.0233,17498.0
2019-08-08 11:20:00,168.23,168.49,168.2,168.42,22316.0,148.0145,148.2433,147.9881,148.1817,22316.0
2019-08-08 11:30:00,168.45,168.71,168.35,168.65,29150.0,148.2081,148.4368,148.1201,148.384,29150.0
2019-08-08 11:40:00,168.69,168.94,168.66,168.85,30612.0,148.4192,148.6392,148.3928,148.56,30612.0
2019-08-08 11:50:00,168.82,169.21,168.79,169.09,41948.0,148.5336,148.8767,148.5072,148.7712,41948.0
2019-08-08 12:00:00,169.12,169.35,168.9,169.29,28446.0,148.7976,148.9999,148.604,148.9471,28446.0
2019-08-08 12:10:00,169.25,169.4,169.19,169.34,25682.0,148.9119,149.0439,148.8592,148.9911,25682.0
2019-08-08 12:20:00,169.34,169.47,169.22,169.44,35799.0,148.9911,149.1055,148.8855,149.0791,35799.0
2019-08-08 12:30:00,169.46,169.61,169.38,169.43,44534.0,149.0967,149.2287,149.0263,149.0703,44534.0
2019-08-08 12:40:00,169.42,169.61,169.42,169.59,34802.0,149.0615,149.2287,149.0615,149.2111,34802.0
2019-08-08 12:50:00,169.56,169.78,169.54,169.69,18173.0,149.1847,149.3783,149.1671,149.2991,18173.0
2019-08-08 13:00:00,169.68,169.76,169.39,169.45,20632.0,149.2903,149.3607,149.0351,149.0879,20632.0
2019-08-08 13:10:00,169.43,169.76,169.4,169.52,20137.0,149.0703,149.3607,149.0439,149.1495,20137.0
2019-08-08 13:20:00,169.52,169.78,169.48,169.55,25323.0,149.1495,149.3783,149.1143,149.1759,25323.0
2019-08-08 13:30:00,169.59,169.92,169.59,169.86,28835.0,149.2111,149.5014,149.2111,149.4486,28835.0
2019-08-08 13:40:00,169.89,169.96,169.74,169.76,14243.0,149.475,149.5366,149.3431,149.3607,14243.0
2019-08-08 13:50:00,169.81,169.92,169.76,169.76,17357.0,149.4046,149.5014,149.3607,149.3607,17357.0
2019-08-08 14:00:00,169.77,169.77,169.41,169.5,28540.0,149.3695,149.3695,149.0527,149.1319,28540.0
2019-08-08 14:10:00,169.48,169.7,169.47,169.52,13337.0,149.1143,149.3079,149.1055,149.1495,13337.0
2019-08-08 14:20:00,169.57,169.7,169.42,169.58,14629.0,149.1935,149.3079,149.0615,149.2023,14629.0
2019-08-08 14:30:00,169.59,169.7,169.42,169.51,17953.0,149.2111,149.3079,149.0615,149.1407,17953.0
2019-08-08 14:40:00,169.53,169.71,169.39,169.44,24711.0,149.1583,149.3167,149.0351,149.0791,24711.0
2019-08-08 14:50:00,169.42,169.63,169.42,169.53,20489.0,149.0615,149.2463,149.0615,149.1583,20489.0
2019-08-08 15:00:00,169.5,169.72,169.48,169.66,26187.0,149.1319,149.3255,149.1143,149.2727,26187.0
2019-08-08 15:10:00,169.66,169.73,169.4,169.45,40674.0,149.2727,149.3343,149.0439,149.0879,40674.0
2019-08-08 15:20:00,169.46,169.75,169.38,169.42,49320.0,149.0967,149.3519,149.0263,149.0615,49320.0
2019-08-08 15:30:00,169.43,169.73,169.39,169.67,51866.0,149.0703,149.3343,149.0351,149.2815,51866.0
2019-08-08 15:40:00,169.65,170.26,169.65,170.15,77472.0,149.2639,149.8006,149.2639,149.7038,77472.0
2019-08-08 15:50:00,170.16,170.39,169.94,170.39,164281.0,149.7126,149.915,149.519,149.915,164281.0
2019-08-09 09:30:00,169.95,169.95,169.28,169.44,53792.0,149.5278,149.5278,148.9383,149.0791,53792.0
2019-08-09 09:40:00,169.45,169.49,168.64,168.77,32228.0,149.0879,149.1231,148.3752,148.4896,32228.0
2019-08-09 09:50:00,168.76,168.99,168.66,168.94,26020.0,148.4808,148.6832,148.3928,148.6392,26020.0
2019-08-09 10:00:00,169.01,169.08,168.35,168.45,29503.0,148.7008,148.7624,148.1201,148.2081,29503.0
2019-08-09 10:10:00,168.48,168.76,168.25,168.33,53478.0,148.2345,148.4808,148.0321,148.1025,53478.0
2019-08-09 10:20:00,168.31,168.57,168.21,168.42,36047.0,148.0849,148.3137,147.9969,148.1817,36047.0
2019-08-09 10:30:00,168.36,168.44,167.92,168.0,31671.0,148.1289,148.1993,147.7418,147.8121,31671.0
2019-08-09 10:40:00,168.0,168.01,167.7,167.92,33350.0,147.8121,147.8209,147.5482,147.7418,33350.0
2019-08-09 10:50:00,167.94,168.31,167.94,168.21,75094.0,147.7594,148.0849,147.7594,147.9969,75094.0
2019-08-09 11:00:00,168.17,168.29,167.8,167.92,28671.0,147.9617,148.0673,147.6362,147.7418,28671.0
2019-08-09 11:10:00,167.9,167.99,167.73,167.91,20910.0,147.7242,147.8033,147.5746,147.733,20910.0
2019-08-09 11:20:00,167.9,167.92,166.98,166.99,24961.0,147.7242,147.7418,146.9147,146.9235,24961.0
2019-08-09 11:30:00,167.07,167.25,166.81,166.88,25064.0,146.9939,147.1523,146.7651,146.8267,25064.0
2019-08-09 11:40:00,166.83,167.03,166.8,167.0,15782.0,146.7827,146.9587,146.7563,146.9323,15782.0
2019-08-09 11:50:00,167.03,167.15,166.55,166.72,22303.0,146.9587,147.0643,146.5364,146.686,22303.0
2019-08-09 12:00:00,166.68,166.95,166.66,166.71,17343.0,146.6508,146.8883,146.6332,146.6772,17343.0
2019-08-09 12:10:00,166.68,166.91,166.53,166.53,16725.0,146.6508,146.8531,146.5188,146.5188,16725.0
2019-08-09 12:20:00,166.56,166.88,166.42,166.77,12994.0,146.5452,146.8267,146.422,146.73,12994.0
2019-08-09 12:30:00,166.75,167.05,166.7,167.05,15641.0,146.7124,146.9763,146.6684,146.9763,15641.0
2019-08-09 12:40:00,167.05,167.47,166.99,167.2,22817.0,146.9763,147.3458,146.9235,147.1083,22817.0
2019-08-09 12:50:00,167.2,168.18,167.11,167.7,21997.0,147.1083,147.9705,147.0291,147.5482,21997.0
2019-08-09 13:00:00,167.71,167.88,167.66,167.74,13838.0,147.557,147.7066,147.513,147.5834,13838.0
2019-08-09 13:10:00,167.64,167.84,167.57,167.78,18697.0,147.4954,147.6714,147.4338,147.6186,18697.0
2019-08-09 13:20:00,167.75,168.18,167.74,168.13,23443.0,147.5922,147.9705,147.5834,147.9265,23443.0
2019-08-09 13:30:00,168.09,168.54,168.07,168.29,25821.0,147.8913,148.2873,147.8737,148.0673,25821.0
2019-08-09 13:40:00,168.23,168.33,168.15,168.28,18415.0,148.0145,148.1025,147.9441,148.0585,18415.0
2019-08-09 13:50:00,168.26,168.31,168.02,168.03,17945.0,148.0409,148.0849,147.8297,147.8385,17945.0
2019-08-09 14:00:00,168.01,168.19,167.93,168.06,19392.0,147.8209,147.9793,147.7506,147.8649,19392.0
2019-08-09 14:10:00,168.09,168.31,168.04,168.16,31260.0,147.8913,148.0849,147.8473,147.9529,31260.0
2019-08-09 14:20:00,168.14,168.36,168.09,168.28,21549.0,147.9353,148.1289,147.8913,148.0585,21549.0
2019-08-09 14:30:00,168.28,168.4,168.01,168.16,29738.0,148.0585,148.1641,147.8209,147.9529,29738.0
2019-08-09 14:40:00,168.17,168.33,168.14,168.21,41023.0,147.9617,148.1025,147.9353,147.9969,41023.0
2019-08-09 14:50:00,168.21,168.4,167.98,168.08,22580.0,147.9969,148.1641,147.7946,147.8825,22580.0
2019-08-09 15:00:00,168.09,168.69,168.07,168.66,27336.0,147.8913,148.4192,147.8737,148.3928,27336.0
2019-08-09 15:10:00,168.66,168.7,168.33,168.39,26924.0,148.3928,148.428,148.1025,148.1553,26924.0
2019-08-09 15:20:00,168.39,168.49,168.2,168.39,26576.0,148.1553,148.2433,147.9881,148.1553,26576.0
2019-08-09 15:30:00,168.38,168.61,168.36,168.53,51019.0,148.1465,148.3488,148.1289,148.2785,51019.0
2019-08-09 15:40:00,168.53,168.54,168.23,168.23,64500.0,148.2785,148.2873,148.0145,148.0145,64500.0
2019-08-09 15:50:00,168.23,168.3,167.66,167.72,233073.0,148.0145,148.0761,147.513,147.5658,233073.0
2019-08-12 09:30:00,167.41,167.42,166.33,166.41,35247.0,147.293,147.3018,146.3428,146.4132,35247.0
2019-08-12 09:40:00,166.38,166.38,165.85,166.17,21004.0,146.3868,146.3868,145.9205,146.2021,21004.0
2019-08-12 09:50:00,166.17,166.34,165.95,166.21,12248.0,146.2021,146.3516,146.0085,146.2372,12248.0
2019-08-12 10:00:00,166.25,166.53,165.81,166.26,16106.0,146.2724,146.5188,145.8853,146.2812,16106.0
2019-08-12 10:10:00,166.22,167.2,166.22,167.2,18234.0,146.246,147.1083,146.246,147.1083,18234.0
2019-08-12 10:20:00,167.14,167.6,167.1,167.1,18124.0,147.0555,147.4602,147.0203,147.0203,18124.0
2019-08-12 10:30:00,167.13,167.37,167.02,167.34,25302.0,147.0467,147.2579,146.9499,147.2315,25302.0
2019-08-12 10:40:00,167.34,167.53,166.71,166.78,14125.0,147.2315,147.3986,146.6772,146.7387,14125.0
2019-08-12 10:50:00,166.8,167.15,166.73,167.02,15145.0,146.7563,147.0643,146.6948,146.9499,15145.0
2019-08-12 11:00:00,166.97,166.97,166.35,166.38,11106.0,146.9059,146.9059,146.3604,146.3868,11106.0
2019-08-12 11:10:00,166.4,166.4,165.93,166.33,22146.0,146.4044,146.4044,145.9909,146.3428,22146.0
2019-08-12 11:20:00,166.38,166.49,166.28,166.34,9780.0,146.3868,146.4836,146.2988,146.3516,9780.0
2019-08-12 11:30:00,166.3,166.52,166.14,166.43,8703.0,146.3164,146.51,146.1757,146.4308,8703.0
2019-08-12 11:40:00,166.33,166.94,166.28,166.85,8018.0,146.3428,146.8795,146.2988,146.8003,8018.0
2019-08-12 11:50:00,166.88,166.96,166.79,166.82,9299.0,146.8267,146.8971,146.7475,146.7739,9299.0
2019-08-12 12:00:00,166.74,166.74,166.45,166.71,11545.0,146.7036,146.7036,146.4484,146.6772,11545.0
2019-08-12 12:10:00,166.68,166.86,166.53,166.79,8700.0,146.6508,146.8091,146.5188,146.7475,8700.0
2019-08-12 12:20:00,166.81,166.97,166.73,166.97,5869.0,146.7651,146.9059,146.6948,146.9059,5869.0
2019-08-12 12:30:00,166.91,167.12,166.78,166.83,5408.0,146.8531,147.0379,146.7387,146.7827,5408.0
2019-08-12 12:40:00,166.85,166.85,166.38,166.48,13285.0,146.8003,146.8003,146.3868,146.4748,13285.0
2019-08-12 12:50:00,166.48,166.53,166.09,166.3,6175.0,146.4748,146.5188,146.1317,146.3164,6175.0
2019-08-12 13:00:00,166.28,166.38,166.12,166.22,6208.0,146.2988,146.3868,146.1581,146.246,6208.0
2019-08-12 13:10:00,166.22,166.48,166.05,166.08,7937.0,146.246,146.4748,146.0965,146.1229,7937.0
2019-08-12 13:20:00,166.16,166.3,166.12,166.21,15091.0,146.1933,146.3164,146.1581,146.2372,15091.0
2019-08-12 13:30:00,166.24,166.24,165.93,165.93,11000.0,146.2636,146.2636,145.9909,145.9909,11000.0
2019-08-12 13:40:00,165.97,166.04,165.73,165.75,9108.0,146.0261,146.0877,145.8149,145.8325,9108.0
2019-08-12 13:50:00,165.7,165.93,165.65,165.86,12343.0,145.7885,145.9909,145.7445,145.9293,12343.0
2019-08-12 14:00:00,165.83,165.98,165.7,165.89,8945.0,145.9029,146.0349,145.7885,145.9557,8945.0
2019-08-12 14:10:00,165.84,166.06,165.72,165.72,9219.0,145.9117,146.1053,145.8061,145.8061,9219.0
2019-08-12 14:20:00,165.77,165.78,165.38,165.44,8568.0,145.8501,145.8589,145.507,145.5598,8568.0
2019-08-12 14:30:00,165.5,165.75,165.5,165.61,8953.0,145.6126,145.8325,145.6126,145.7093,8953.0
2019-08-12 14:40:00,165.63,165.63,165.12,165.27,25296.0,145.7269,145.7269,145.2782,145.4102,25296.0
2019-08-12 14:50:00,165.29,165.49,165.18,165.27,15823.0,145.4278,145.6038,145.331,145.4102,15823.0
2019-08-12 15:00:00,165.37,165.66,165.31,165.56,12211.0,145.4982,145.7533,145.4454,145.6654,12211.0
2019-08-12 15:10:00,165.47,165.79,165.44,165.78,15190.0,145.5862,145.8677,145.5598,145.8589,15190.0
2019-08-12 15:20:00,165.67,165.84,165.53,165.84,14303.0,145.7621,145.9117,145.639,145.9117,14303.0
2019-08-12 15:30:00,165.85,165.97,165.63,165.97,22880.0,145.9205,146.0261,145.7269,146.0261,22880.0
2019-08-12 15:40:00,165.95,165.95,165.69,165.8,18839.0,146.0085,146.0085,145.7797,145.8765,18839.0
2019-08-12 15:50:00,165.79,165.99,165.69,165.87,48855.0,145.8677,146.0437,145.7797,145.9381,48855.0
2019-08-13 09:30:00,165.33,166.64,165.25,166.53,32569.0,145.463,146.6156,145.3926,146.5188,32569.0
2019-08-13 09:40:00,166.44,168.45,166.0,167.77,29454.0,146.4396,148.2081,146.0525,147.6098,29454.0
2019-08-13 09:50:00,167.72,168.28,167.15,168.16,35914.0,147.5658,148.0585,147.0643,147.9529,35914.0
2019-08-13 10:00:00,168.11,168.22,167.32,167.41,16854.0,147.9089,148.0057,147.2139,147.293,16854.0
2019-08-13 10:10:00,167.4,168.0,167.09,168.0,20882.0,147.2842,147.8121,147.0115,147.8121,20882.0
2019-08-13 10:20:00,167.85,168.32,167.55,168.16,19811.0,147.6802,148.0937,147.4162,147.9529,19811.0
2019-08-13 10:30:00,168.18,168.32,167.96,168.06,14957.0,147.9705,148.0937,147.777,147.8649,14957.0
2019-08-13 10:40:00,168.13,168.21,167.73,167.93,18747.0,147.9265,147.9969,147.5746,147.7506,18747.0
2019-08-13 10:50:00,167.93,168.05,167.64,167.69,18443.0,147.7506,147.8561,147.4954,147.5394,18443.0
2019-08-13 11:00:00,167.65,168.16,167.53,168.06,16016.0,147.5042,147.9529,147.3986,147.8649,16016.0
2019-08-13 11:10:00,168.06,168.2,167.27,167.27,15970.0,147.8649,147.9881,147.1699,147.1699,15970.0
2019-08-13 11:20:00,167.28,167.43,166.99,167.17,12945.0,147.1787,147.3106,146.9235,147.0819,12945.0
2019-08-13 11:30:00,167.23,167.49,166.96,167.41,11608.0,147.1347,147.3634,146.8971,147.293,11608.0
2019-08-13 11:40:00,167.51,167.81,167.51,167.63,9400.0,147.381,147.645,147.381,147.4866,9400.0
2019-08-13 11:50:00,167.65,168.12,167.65,168.12,10466.0,147.5042,147.9177,147.5042,147.9177,10466.0
2019-08-13 12:00:00,168.16,168.25,167.93,168.13,8300.0,147.9529,148.0321,147.7506,147.9265,8300.0
2019-08-13 12:10:00,168.17,168.48,168.07,168.45,13881.0,147.9617,148.2345,147.8737,148.2081,13881.0
2019-08-13 12:20:00,168.42,168.53,168.24,168.25,7311.0,148.1817,148.2785,148.0233,148.0321,7311.0
2019-08-13 12:30:00,168.24,168.3,168.04,168.05,8596.0,148.0233,148.0761,147.8473,147.8561,8596.0
2019-08-13 12:40:00,168.06,168.27,168.04,168.25,8489.0,147.8649,148.0497,147.8473,148.0321,8489.0
2019-08-13 12:50:00,168.28,168.38,168.02,168.21,6222.0,148.0585,148.1465,147.8297,147.9969,6222.0
2019-08-13 13:00:00,168.23,168.46,168.07,168.37,7671.0,148.0145,148.2169,147.8737,148.1377,7671.0
2019-08-13 13:10:00,168.41,168.49,167.84,167.98,10941.0,148.1729,148.2433,147.6714,147.7946,10941.0
2019-08-13 13:20:00,167.9,168.14,167.89,168.06,8144.0,147.7242,147.9353,147.7154,147.8649,8144.0
2019-08-13 13:30:00,168.04,168.21,167.94,168.09,52865.0,147.8473,147.9969,147.7594,147.8913,52865.0
2019-08-13 13:40:00,168.1,168.27,168.01,168.15,9428.0,147.9001,148.0497,147.8209,147.9441,9428.0
2019-08-13 13:50:00,168.18,168.41,168.18,168.36,10175.0,147.9705,148.1729,147.9705,148.1289,10175.0
2019-08-13 14:00:00,168.38,168.5,168.32,168.45,10416.0,148.1465,148.2521,148.0937,148.2081,10416.0
2019-08-13 14:10:00,168.5,168.64,168.39,168.51,11685.0,148.2521,148.3752,148.1553,148.2609,11685.0
2019-08-13 14:20:00,168.53,168.93,168.48,168.93,12583.0,148.2785,148.6304,148.2345,148.6304,12583.0
2019-08-13 14:30:00,168.96,169.15,168.85,169.12,12385.0,148.6568,148.824,148.56,148.7976,12385.0
2019-08-13 14:40:00,169.09,169.18,168.89,169.0,9732.0,148.7712,148.8504,148.5952,148.692,9732.0
2019-08-13 14:50:00,168.95,169.07,168.87,168.88,13534.0,148.648,148.7536,148.5776,148.5864,13534.0
2019-08-13 15:00:00,168.85,168.96,168.62,168.78,11218.0,148.56,148.6568,148.3576,148.4984,11218.0
2019-08-13 15:10:00,168.79,168.93,168.62,168.84,12643.0,148.5072,148.6304,148.3576,148.5512,12643.0
2019-08-13 15:20:00,168.86,168.92,168.76,168.91,15232.0,148.5688,148.6216,148.4808,148.6128,15232.0
2019-08-13 15:30:00,168.9,168.9,168.72,168.8,22402.0,148.604,148.604,148.4456,148.516,22402.0
2019-08-13 15:40:00,168.82,168.84,168.28,168.41,32778.0,148.5336,148.5512,148.0585,148.1729,32778.0
2019-08-13 15:50:00,168.36,168.72,168.35,168.72,99998.0,148.1289,148.4456,148.1201,148.4456,99998.0
2019-08-14 09:30:00,166.46,167.61,166.46,166.84,35909.0,146.4572,147.469,146.4572,146.7915,35909.0
2019-08-14 09:40:00,166.86,166.92,165.84,166.01,14171.0,146.8091,146.8619,145.9117,146.0613,14171.0
2019-08-14 09:50:00,165.97,166.68,165.79,166.68,17407.0,146.0261,146.6508,145.8677,146.6508,17407.0
2019-08-14 10:00:00,166.57,166.64,165.92,166.56,14684.0,146.554,146.6156,145.9821,146.5452,14684.0
2019-08-14 10:10:00,166.53,166.53,166.21,166.33,9391.0,146.5188,146.5188,146.2372,146.3428,9391.0
2019-08-14 10:20:00,166.3,166.74,166.2,166.69,16082.0,146.3164,146.7036,146.2284,146.6596,16082.0
2019-08-14 10:30:00,166.63,166.64,166.17,166.25,10521.0,146.6068,146.6156,146.2021,146.2724,10521.0
2019-08-14 10:40:00,166.23,166.47,166.13,166.21,14133.0,146.2548,146.466,146.1669,146.2372,14133.0
2019-08-14 10:50:00,166.16,166.17,165.7,165.78,13194.0,146.1933,146.2021,145.7885,145.8589,13194.0
2019-08-14 11:00:00,165.76,165.99,165.58,165.73,14599.0,145.8413,146.0437,145.6829,145.8149,14599.0
2019-08-14 11:10:00,165.68,165.84,165.29,165.42,9596.0,145.7709,145.9117,145.4278,145.5422,9596.0
2019-08-14 11:20:00,165.47,165.76,165.47,165.59,19342.0,145.5862,145.8413,145.5862,145.6917,19342.0
2019-08-14 11:30:00,165.59,165.93,165.57,165.83,12665.0,145.6917,145.9909,145.6742,145.9029,12665.0
2019-08-14 11:40:00,165.88,165.88,165.33,165.61,15741.0,145.9469,145.9469,145.463,145.7093,15741.0
2019-08-14 11:50:00,165.65,165.78,165.4,165.55,9422.0,145.7445,145.8589,145.5246,145.6566,9422.0
2019-08-14 12:00:00,165.56,165.56,165.05,165.06,15672.0,145.6654,145.6654,145.2166,145.2254,15672.0
2019-08-14 12:10:00,165.06,165.24,164.95,165.09,19350.0,145.2254,145.3838,145.1287,145.2518,19350.0
2019-08-14 12:20:00,165.05,165.13,164.71,164.8,16094.0,145.2166,145.287,144.9175,144.9967,16094.0
2019-08-14 12:30:00,164.8,165.07,164.8,164.93,15249.0,144.9967,145.2342,144.9967,145.1111,15249.0
2019-08-14 12:40:00,164.97,164.97,164.54,164.61,15525.0,145.1462,145.1462,144.7679,144.8295,15525.0
2019-08-14 12:50:00,164.58,164.75,164.26,164.41,13983.0,144.8031,144.9527,144.5216,144.6535,13983.0
2019-08-14 13:00:00,164.39,164.6,164.19,164.51,13360.0,144.6359,144.8207,144.46,144.7415,13360.0
2019-08-14 13:10:00,164.47,164.72,164.39,164.45,12888.0,144.7063,144.9263,144.6359,144.6887,12888.0
2019-08-14 13:20:00,164.54,165.29,164.48,165.0,10572.0,144.7679,145.4278,144.7151,145.1726,10572.0
2019-08-14 13:30:00,165.01,165.44,165.01,165.35,18280.0,145.1814,145.5598,145.1814,145.4806,18280.0
2019-08-14 13:40:00,165.44,165.56,165.37,165.47,12432.0,145.5598,145.6654,145.4982,145.5862,12432.0
2019-08-14 13:50:00,165.5,165.69,165.37,165.49,11296.0,145.6126,145.7797,145.4982,145.6038,11296.0
2019-08-14 14:00:00,165.5,165.52,164.99,165.34,14505.0,145.6126,145.6302,145.1638,145.4718,14505.0
2019-08-14 14:10:00,165.3,165.5,165.22,165.5,8247.0,145.4366,145.6126,145.3662,145.6126,8247.0
2019-08-14 14:20:00,165.52,165.52,165.02,165.08,13506.0,145.6302,145.6302,145.1902,145.243,13506.0
2019-08-14 14:30:00,165.11,165.2,164.51,164.51,12683.0,145.2694,145.3486,144.7415,144.7415,12683.0
2019-08-14 14:40:00,164.54,164.62,164.27,164.34,12301.0,144.7679,144.8383,144.5304,144.592,12301.0
2019-08-14 14:50:00,164.34,164.7,164.34,164.53,10431.0,144.592,144.9087,144.592,144.7591,10431.0
2019-08-14 15:00:00,164.54,165.1,164.41,164.98,12999.0,144.7679,145.2606,144.6535,145.155,12999.0
2019-08-14 15:10:00,165.0,165.11,164.43,164.48,20446.0,145.1726,145.2694,144.6711,144.7151,20446.0
2019-08-14 15:20:00,164.41,164.92,164.08,164.56,23668.0,144.6535,145.1023,144.3632,144.7855,23668.0
2019-08-14 15:30:00,164.53,164.62,164.05,164.44,32923.0,144.7591,144.8383,144.3368,144.6799,32923.0
2019-08-14 15:40:00,164.48,164.61,164.06,164.22,44219.0,144.7151,144.8295,144.3456,144.4864,44219.0
2019-08-14 15:50:00,164.17,164.75,163.74,163.84,161009.0,144.4424,144.9527,144.0641,144.152,161009.0
2019-08-15 09:30:00,164.18,165.08,162.51,164.04,35447.0,144.4512,145.243,142.9819,144.328,35447.0
2019-08-15 09:40:00,164.06,164.76,163.38,164.43,20128.0,144.3456,144.9615,143.7473,144.6711,20128.0
2019-08-15 09:50:00,164.42,165.25,164.27,165.21,21801.0,144.6623,145.3926,144.5304,145.3574,21801.0
2019-08-15 10:00:00,165.12,165.35,164.83,165.31,15641.0,145.2782,145.4806,145.0231,145.4454,15641.0
2019-08-15 10:10:00,165.23,165.79,165.22,165.74,13624.0,145.375,145.8677,145.3662,145.8237,13624.0
2019-08-15 10:20:00,165.65,166.09,165.52,165.69,11620.0,145.7445,146.1317,145.6302,145.7797,11620.0
2019-08-15 10:30:00,165.62,166.05,165.18,165.86,11779.0,145.7181,146.0965,145.331,145.9293,11779.0
2019-08-15 10:40:00,165.79,166.29,165.71,166.1,18658.0,145.8677,146.3076,145.7973,146.1405,18658.0
2019-08-15 10:50:00,166.11,166.36,165.86,165.93,10524.0,146.1493,146.3692,145.9293,145.9909,10524.0
2019-08-15 11:00:00,165.78,165.79,165.0,165.0,9569.0,145.8589,145.8677,145.1726,145.1726,9569.0
2019-08-15 11:10:00,165.01,165.24,165.0,165.16,9578.0,145.1814,145.3838,145.1726,145.3134,9578.0
2019-08-15 11:20:00,165.03,165.54,164.83,165.54,13648.0,145.199,145.6478,145.0231,145.6478,13648.0
2019-08-15 11:30:00,165.54,165.61,165.43,165.6,14409.0,145.6478,145.7093,145.551,145.7005,14409.0
2019-08-15 11:40:00,165.57,165.68,165.43,165.43,7438.0,145.6742,145.7709,145.551,145.551,7438.0
2019-08-15 11:50:00,165.44,165.92,165.26,165.82,15559.0,145.5598,145.9821,145.4014,145.8941,15559.0
2019-08-15 12:00:00,165.89,166.17,165.71,165.97,12033.0,145.9557,146.2021,145.7973,146.0261,12033.0
2019-08-15 12:10:00,165.95,166.03,165.85,166.0,12711.0,146.0085,146.0789,145.9205,146.0525,12711.0
2019-08-15 12:20:00,166.03,166.08,165.51,165.51,11028.0,146.0789,146.1229,145.6214,145.6214,11028.0
2019-08-15 12:30:00,165.59,165.69,165.38,165.41,13888.0,145.6917,145.7797,145.507,145.5334,13888.0
2019-08-15 12:40:00,165.39,165.43,165.2,165.26,8274.0,145.5158,145.551,145.3486,145.4014,8274.0
2019-08-15 12:50:00,165.23,165.39,165.16,165.32,11463.0,145.375,145.5158,145.3134,145.4542,11463.0
2019-08-15 13:00:00,165.32,165.61,165.31,165.59,11993.0,145.4542,145.7093,145.4454,145.6917,11993.0
2019-08-15 13:10:00,165.55,165.74,165.32,165.71,19330.0,145.6566,145.8237,145.4542,145.7973,19330.0
2019-08-15 13:20:00,165.74,165.78,165.07,165.07,12463.0,145.8237,145.8589,145.2342,145.2342,12463.0
2019-08-15 13:30:00,165.08,165.28,164.91,165.01,8390.0,145.243,145.419,145.0935,145.1814,8390.0
2019-08-15 13:40:00,165.05,165.05,164.32,164.43,14279.0,145.2166,145.2166,144.5744,144.6711,14279.0
2019-08-15 13:50:00,164.51,164.51,163.9,164.11,15648.0,144.7415,144.7415,144.2048,144.3896,15648.0
2019-08-15 14:00:00,164.16,164.54,163.96,164.47,18999.0,144.4336,144.7679,144.2576,144.7063,18999.0
2019-08-15 14:10:00,164.57,164.95,164.57,164.62,10063.0,144.7943,145.1287,144.7943,144.8383,10063.0
2019-08-15 14:20:00,164.61,165.16,164.61,164.98,9831.0,144.8295,145.3134,144.8295,145.155,9831.0
2019-08-15 14:30:00,165.03,165.03,164.8,164.81,7917.0,145.199,145.199,144.9967,145.0055,7917.0
2019-08-15 14:40:00,164.85,165.06,164.79,164.99,8726.0,145.0407,145.2254,144.9879,145.1638,8726.0
2019-08-15 14:50:00,164.97,164.99,164.59,164.92,12232.0,145.1462,145.1638,144.8119,145.1023,12232.0
2019-08-15 15:00:00,164.95,165.54,164.95,165.44,18766.0,145.1287,145.6478,145.1287,145.5598,18766.0
2019-08-15 15:10:00,165.43,165.44,165.08,165.14,13630.0,145.551,145.5598,145.243,145.2958,13630.0
2019-08-15 15:20:00,165.14,165.21,165.0,165.04,15363.0,145.2958,145.3574,145.1726,145.2078,15363.0
2019-08-15 15:30:00,165.02,165.39,164.97,165.35,35161.0,145.1902,145.5158,145.1462,145.4806,35161.0
2019-08-15 15:40:00,165.34,165.76,165.2,165.71,23505.0,145.4718,145.8413,145.3486,145.7973,23505.0
2019-08-15 15:50:00,165.74,165.75,165.01,165.06,81818.0,145.8237,145.8325,145.1814,145.2254,81818.0
2019-08-16 09:30:00,166.82,167.62,166.42,167.22,111556.0,146.7739,147.4778,146.422,147.1259,111556.0
2019-08-16 09:40:00,167.17,167.29,166.67,166.79,9678.0,147.0819,147.1875,146.642,146.7475,9678.0
2019-08-16 09:50:00,166.61,166.93,166.59,166.9,12947.0,146.5892,146.8707,146.5716,146.8443,12947.0
2019-08-16 10:00:00,166.85,167.5,166.8,167.13,17113.0,146.8003,147.3722,146.7563,147.0467,17113.0
2019-08-16 10:10:00,167.17,167.3,166.97,166.99,18062.0,147.0819,147.1963,146.9059,146.9235,18062.0
2019-08-16 10:20:00,166.87,167.65,166.86,167.0,13518.0,146.8179,147.5042,146.8091,146.9323,13518.0
2019-08-16 10:30:00,167.03,167.35,167.0,167.22,9470.0,146.9587,147.2403,146.9323,147.1259,9470.0
2019-08-16 10:40:00,167.19,167.51,167.15,167.42,19245.0,147.0995,147.381,147.0643,147.3018,19245.0
2019-08-16 10:50:00,167.42,167.87,167.41,167.87,36263.0,147.3018,147.6978,147.293,147.6978,36263.0
2019-08-16 11:00:00,167.89,168.06,167.81,167.81,15150.0,147.7154,147.8649,147.645,147.645,15150.0
2019-08-16 11:10:00,167.82,167.94,167.32,167.41,19618.0,147.6538,147.7594,147.2139,147.293,19618.0
2019-08-16 11:20:00,167.44,167.59,167.17,167.22,8640.0,147.3194,147.4514,147.0819,147.1259,8640.0
2019-08-16 11:30:00,167.23,167.23,166.94,166.97,15071.0,147.1347,147.1347,146.8795,146.9059,15071.0
2019-08-16 11:40:00,167.05,167.23,166.87,167.07,11768.0,146.9763,147.1347,146.8179,146.9939,11768.0
2019-08-16 11:50:00,167.1,167.21,166.96,166.98,7422.0,147.0203,147.1171,146.8971,146.9147,7422.0
2019-08-16 12:00:00,166.9,167.02,166.75,167.01,10637.0,146.8443,146.9499,146.7124,146.9411,10637.0
2019-08-16 12:10:00,167.01,167.07,166.73,166.89,8947.0,146.9411,146.9939,146.6948,146.8355,8947.0
2019-08-16 12:20:00,166.93,167.19,166.89,167.15,16358.0,146.8707,147.0995,146.8355,147.0643,16358.0
2019-08-16 12:30:00,167.16,167.38,167.13,167.28,6304.0,147.0731,147.2667,147.0467,147.1787,6304.0
2019-08-16 12:40:00,167.29,167.43,167.23,167.31,11103.0,147.1875,147.3106,147.1347,147.2051,11103.0
2019-08-16 12:50:00,167.28,167.36,167.1,167.16,10415.0,147.1787,147.2491,147.0203,147.0731,10415.0
2019-08-16 13:00:00,167.25,167.3,167.2,167.28,8488.0,147.1523,147.1963,147.1083,147.1787,8488.0
2019-08-16 13:10:00,167.26,167.4,167.2,167.38,10096.0,147.1611,147.2842,147.1083,147.2667,10096.0
2019-08-16 13:20:00,167.35,167.47,167.32,167.36,5873.0,147.2403,147.3458,147.2139,147.2491,5873.0
2019-08-16 13:30:00,167.4,167.43,167.32,167.33,7935.0,147.2842,147.3106,147.2139,147.2227,7935.0
2019-08-16 13:40:00,167.35,167.42,167.14,167.21,10631.0,147.2403,147.3018,147.0555,147.1171,10631.0
2019-08-16 13:50:00,167.2,167.39,167.18,167.31,10029.0,147.1083,147.2754,147.0907,147.2051,10029.0
2019-08-16 14:00:00,167.31,167.31,167.19,167.22,7669.0,147.2051,147.2051,147.0995,147.1259,7669.0
2019-08-16 14:10:00,167.2,167.31,167.17,167.22,6109.0,147.1083,147.2051,147.0819,147.1259,6109.0
2019-08-16 14:20:00,167.19,167.25,167.01,167.07,9875.0,147.0995,147.1523,146.9411,146.9939,9875.0
2019-08-16 14:30:00,167.06,167.17,166.81,166.85,9229.0,146.9851,147.0819,146.7651,146.8003,9229.0
2019-08-16 14:40:00,166.92,167.01,166.78,167.01,8188.0,146.8619,146.9411,146.7387,146.9411,8188.0
2019-08-16 14:50:00,167.02,167.04,166.84,166.89,13472.0,146.9499,146.9675,146.7915,146.8355,13472.0
2019-08-16 15:00:00,166.84,167.12,166.84,167.01,24714.0,146.7915,147.0379,146.7915,146.9411,24714.0
2019-08-16 15:10:00,167.03,167.04,166.85,166.99,23573.0,146.9587,146.9675,146.8003,146.9235,23573.0
2019-08-16 15:20:00,167.02,167.02,166.71,166.8,13605.0,146.9499,146.9499,146.6772,146.7563,13605.0
2019-08-16 15:30:00,166.77,166.8,166.61,166.73,26783.0,146.73,146.7563,146.5892,146.6948,26783.0
2019-08-16 15:40:00,166.76,166.94,166.71,166.83,25856.0,146.7212,146.8795,146.6772,146.7827,25856.0
2019-08-16 15:50:00,166.86,167.38,166.74,166.99,139162.0,146.8091,147.2667,146.7036,146.9235,139162.0
2019-08-19 09:30:00,169.03,169.38,168.57,168.61,41236.0,148.7184,149.0263,148.3137,148.3488,41236.0
2019-08-19 09:40:00,168.71,168.71,167.55,167.55,18806.0,148.4368,148.4368,147.4162,147.4162,18806.0
2019-08-19 09:50:00,167.61,168.36,167.6,168.36,13448.0,147.469,148.1289,147.4602,148.1289,13448.0
2019-08-19 10:00:00,168.34,168.5,168.07,168.29,13227.0,148.1113,148.2521,147.8737,148.0673,13227.0
2019-08-19 10:10:00,168.28,168.33,168.01,168.28,12786.0,148.0585,148.1025,147.8209,148.0585,12786.0
2019-08-19 10:20:00,168.33,168.33,168.05,168.21,7043.0,148.1025,148.1025,147.8561,147.9969,7043.0
2019-08-19 10:30:00,168.2,168.3,167.96,168.27,7053.0,147.9881,148.0761,147.777,148.0497,7053.0
2019-08-19 10:40:00,168.32,168.44,168.11,168.29,14248.0,148.0937,148.1993,147.9089,148.0673,14248.0
2019-08-19 10:50:00,168.23,168.57,168.12,168.5,38075.0,148.0145,148.3137,147.9177,148.2521,38075.0
2019-08-19 11:00:00,168.52,168.65,168.48,168.52,13283.0,148.2697,148.384,148.2345,148.2697,13283.0
2019-08-19 11:10:00,168.58,168.74,168.44,168.71,7264.0,148.3225,148.4632,148.1993,148.4368,7264.0
2019-08-19 11:20:00,168.72,168.83,168.63,168.63,9571.0,148.4456,148.5424,148.3664,148.3664,9571.0
2019-08-19 11:30:00,168.65,168.88,168.53,168.85,5350.0,148.384,148.5864,148.2785,148.56,5350.0
2019-08-19 11:40:00,168.88,169.0,168.75,168.85,8907.0,148.5864,148.692,148.472,148.56,8907.0
2019-08-19 11:50:00,168.89,168.93,168.6,168.61,8951.0,148.5952,148.6304,148.34,148.3488,8951.0
2019-08-19 12:00:00,168.6,168.61,168.49,168.54,6796.0,148.34,148.3488,148.2433,148.2873,6796.0
2019-08-19 12:10:00,168.58,168.69,168.54,168.69,5590.0,148.3225,148.4192,148.2873,148.4192,5590.0
2019-08-19 12:20:00,168.68,168.72,168.58,168.72,6700.0,148.4104,148.4456,148.3225,148.4456,6700.0
2019-08-19 12:30:00,168.7,168.73,168.6,168.67,4481.0,148.428,148.4544,148.34,148.4016,4481.0
2019-08-19 12:40:00,168.7,168.95,168.68,168.95,7291.0,148.428,148.648,148.4104,148.648,7291.0
2019-08-19 12:50:00,168.95,168.99,168.84,168.9,7969.0,148.648,148.6832,148.5512,148.604,7969.0
2019-08-19 13:00:00,168.91,169.0,168.89,168.97,8902.0,148.6128,148.692,148.5952,148.6656,8902.0
2019-08-19 13:10:00,168.93,168.99,168.87,168.96,7324.0,148.6304,148.6832,148.5776,148.6568,7324.0
2019-08-19 13:20:00,169.0,169.04,168.77,168.84,9603.0,148.692,148.7272,148.4896,148.5512,9603.0
2019-08-19 13:30:00,168.84,168.86,168.7,168.79,8825.0,148.5512,148.5688,148.428,148.5072,8825.0
2019-08-19 13:40:00,168.81,168.85,168.74,168.81,7150.0,148.5248,148.56,148.4632,148.5248,7150.0
2019-08-19 13:50:00,168.81,168.9,168.79,168.81,5355.0,148.5248,148.604,148.5072,148.5248,5355.0
2019-08-19 14:00:00,168.8,168.87,168.7,168.79,8367.0,148.516,148.5776,148.428,148.5072,8367.0
2019-08-19 14:10:00,168.83,168.87,168.81,168.82,11282.0,148.5424,148.5776,148.5248,148.5336,11282.0
2019-08-19 14:20:00,168.8,168.97,168.8,168.95,6872.0,148.516,148.6656,148.516,148.648,6872.0
2019-08-19 14:30:00,168.95,169.09,168.79,169.04,10273.0,148.648,148.7712,148.5072,148.7272,10273.0
2019-08-19 14:40:00,169.03,169.18,169.01,169.07,6758.0,148.7184,148.8504,148.7008,148.7536,6758.0
2019-08-19 14:50:00,169.06,169.14,168.81,168.87,12182.0,148.7448,148.8152,148.5248,148.5776,12182.0
2019-08-19 15:00:00,168.88,168.91,168.73,168.87,8714.0,148.5864,148.6128,148.4544,148.5776,8714.0
2019-08-19 15:10:00,168.85,168.94,168.81,168.81,14995.0,148.56,148.6392,148.5248,148.5248,14995.0
2019-08-19 15:20:00,168.81,168.91,168.76,168.84,20907.0,148.5248,148.6128,148.4808,148.5512,20907.0
2019-08-19 15:30:00,168.84,169.17,168.82,169.12,12673.0,148.5512,148.8416,148.5336,148.7976,12673.0
2019-08-19 15:40:00,169.1,169.13,168.93,169.03,19263.0,148.78,148.8064,148.6304,148.7184,19263.0
2019-08-19 15:50:00,169.07,169.28,168.84,168.96,114935.0,148.7536,148.9383,148.5512,148.6568,114935.0
2019-08-20 09:30:00,168.59,169.28,167.96,168.02,23528.0,148.3312,148.9383,147.777,147.8297,23528.0
2019-08-20 09:40:00,168.04,168.24,167.72,167.95,13433.0,147.8473,148.0233,147.5658,147.7682,13433.0
2019-08-20 09:50:00,168.01,168.42,168.01,168.2,7026.0,147.8209,148.1817,147.8209,147.9881,7026.0
2019-08-20 10:00:00,168.15,168.6,168.0,168.31,16579.0,147.9441,148.34,147.8121,148.0849,16579.0
2019-08-20 10:10:00,168.33,168.83,168.28,168.83,5556.0,148.1025,148.5424,148.0585,148.5424,5556.0
2019-08-20 10:20:00,168.83,169.19,168.82,169.15,9661.0,148.5424,148.8592,148.5336,148.824,9661.0
2019-08-20 10:30:00,169.11,169.12,168.64,168.65,7891.0,148.7888,148.7976,148.3752,148.384,7891.0
2019-08-20 10:40:00,168.58,168.9,168.49,168.84,7163.0,148.3225,148.604,148.2433,148.5512,7163.0
2019-08-20 10:50:00,168.84,169.41,168.74,169.29,28785.0,148.5512,149.0527,148.4632,148.9471,28785.0
2019-08-20 11:00:00,169.31,169.52,169.3,169.5,9631.0,148.9647,149.1495,148.9559,149.1319,9631.0
2019-08-20 11:10:00,169.57,169.79,169.55,169.62,9481.0,149.1935,149.3871,149.1759,149.2375,9481.0
2019-08-20 11:20:00,169.59,169.7,169.49,169.51,7442.0,149.2111,149.3079,149.1231,149.1407,7442.0
2019-08-20 11:30:00,169.55,169.55,169.37,169.37,9196.0,149.1759,149.1759,149.0175,149.0175,9196.0
2019-08-20 11:40:00,169.36,169.42,169.1,169.2,5910.0,149.0087,149.0615,148.78,148.8679,5910.0
2019-08-20 11:50:00,169.24,169.25,169.11,169.16,5445.0,148.9031,148.9119,148.7888,148.8328,5445.0
2019-08-20 12:00:00,169.17,169.34,169.17,169.29,6067.0,148.8416,148.9911,148.8416,148.9471,6067.0
2019-08-20 12:10:00,169.31,169.36,169.19,169.3,4542.0,148.9647,149.0087,148.8592,148.9559,4542.0
2019-08-20 12:20:00,169.29,169.37,169.29,169.3,4648.0,148.9471,149.0175,148.9471,148.9559,4648.0
2019-08-20 12:30:00,169.29,169.37,169.07,169.07,5978.0,148.9471,149.0175,148.7536,148.7536,5978.0
2019-08-20 12:40:00,169.08,169.12,169.02,169.08,4321.0,148.7624,148.7976,148.7096,148.7624,4321.0
2019-08-20 12:50:00,169.1,169.35,169.1,169.22,7724.0,148.78,148.9999,148.78,148.8855,7724.0
2019-08-20 13:00:00,169.15,169.18,169.01,169.08,4174.0,148.824,148.8504,148.7008,148.7624,4174.0
2019-08-20 13:10:00,169.06,169.09,168.87,168.93,5298.0,148.7448,148.7712,148.5776,148.6304,5298.0
2019-08-20 13:20:00,168.92,169.05,168.9,168.95,4199.0,148.6216,148.736,148.604,148.648,4199.0
2019-08-20 13:30:00,168.94,168.96,168.5,168.6,13475.0,148.6392,148.6568,148.2521,148.34,13475.0
2019-08-20 13:40:00,168.6,168.72,168.49,168.49,11265.0,148.34,148.4456,148.2433,148.2433,11265.0
2019-08-20 13:50:00,168.47,168.61,168.41,168.57,7079.0,148.2257,148.3488,148.1729,148.3137,7079.0
2019-08-20 14:00:00,168.58,168.63,168.08,168.08,8607.0,148.3225,148.3664,147.8825,147.8825,8607.0
2019-08-20 14:10:00,168.08,168.31,168.06,168.29,15290.0,147.8825,148.0849,147.8649,148.0673,15290.0
2019-08-20 14:20:00,168.18,168.28,167.99,168.17,12500.0,147.9705,148.0585,147.8033,147.9617,12500.0
2019-08-20 14:30:00,168.16,168.48,168.16,168.34,5117.0,147.9529,148.2345,147.9529,148.1113,5117.0
2019-08-20 14:40:00,168.33,168.36,168.04,168.23,10719.0,148.1025,148.1289,147.8473,148.0145,10719.0
2019-08-20 14:50:00,168.24,168.38,168.14,168.35,7815.0,148.0233,148.1465,147.9353,148.1201,7815.0
2019-08-20 15:00:00,168.32,168.33,168.09,168.2,9744.0,148.0937,148.1025,147.8913,147.9881,9744.0
2019-08-20 15:10:00,168.21,168.38,168.2,168.3,11025.0,147.9969,148.1465,147.9881,148.0761,11025.0
2019-08-20 15:20:00,168.37,168.48,168.33,168.48,34156.0,148.1377,148.2345,148.1025,148.2345,34156.0
2019-08-20 15:30:00,168.49,168.54,168.24,168.27,33851.0,148.2433,148.2873,148.0233,148.0497,33851.0
2019-08-20 15:40:00,168.31,168.46,168.24,168.37,16353.0,148.0849,148.2169,148.0233,148.1377,16353.0
2019-08-20 15:50:00,168.35,168.4,167.64,167.8,113956.0,148.1201,148.1641,147.4954,147.6362,113956.0
2019-08-21 09:30:00,168.89,169.4,168.89,169.15,23486.0,148.5952,149.0439,148.5952,148.824,23486.0
2019-08-21 09:40:00,169.14,169.53,169.12,169.21,13532.0,148.8152,149.1583,148.7976,148.8767,13532.0
2019-08-21 09:50:00,169.26,169.48,169.05,169.05,11476.0,148.9207,149.1143,148.736,148.736,11476.0
2019-08-21 10:00:00,169.0,169.08,168.58,168.67,17692.0,148.692,148.7624,148.3225,148.4016,17692.0
2019-08-21 10:10:00,168.59,168.77,168.52,168.69,16345.0,148.3312,148.4896,148.2697,148.4192,16345.0
2019-08-21 10:20:00,168.72,168.74,168.46,168.67,12619.0,148.4456,148.4632,148.2169,148.4016,12619.0
2019-08-21 10:30:00,168.58,168.85,168.54,168.73,15750.0,148.3225,148.56,148.2873,148.4544,15750.0
2019-08-21 10:40:00,168.66,168.8,168.54,168.7,13798.0,148.3928,148.516,148.2873,148.428,13798.0
2019-08-21 10:50:00,168.72,168.87,168.62,168.67,16870.0,148.4456,148.5776,148.3576,148.4016,16870.0
2019-08-21 11:00:00,168.63,168.96,168.43,168.96,13550.0,148.3664,148.6568,148.1905,148.6568,13550.0
2019-08-21 11:10:00,168.93,169.11,168.87,169.02,15491.0,148.6304,148.7888,148.5776,148.7096,15491.0
2019-08-21 11:20:00,169.04,169.05,168.94,169.01,13875.0,148.7272,148.736,148.6392,148.7008,13875.0
2019-08-21 11:30:00,168.98,169.26,168.98,169.09,8923.0,148.6744,148.9207,148.6744,148.7712,8923.0
2019-08-21 11:40:00,169.12,169.15,168.97,169.02,8211.0,148.7976,148.824,148.6656,148.7096,8211.0
2019-08-21 11:50:00,169.01,169.17,168.84,169.09,10805.0,148.7008,148.8416,148.5512,148.7712,10805.0
2019-08-21 12:00:00,169.09,169.18,169.04,169.1,5337.0,148.7712,148.8504,148.7272,148.78,5337.0
2019-08-21 12:10:00,169.09,169.21,169.03,169.06,8597.0,148.7712,148.8767,148.7184,148.7448,8597.0
2019-08-21 12:20:00,169.06,169.18,169.05,169.15,10233.0,148.7448,148.8504,148.736,148.824,10233.0
2019-08-21 12:30:00,169.13,169.21,169.09,169.14,9071.0,148.8064,148.8767,148.7712,148.8152,9071.0
2019-08-21 12:40:00,169.14,169.19,168.98,169.05,11950.0,148.8152,148.8592,148.6744,148.736,11950.0
2019-08-21 12:50:00,169.09,169.22,169.09,169.19,5767.0,148.7712,148.8855,148.7712,148.8592,5767.0
2019-08-21 13:00:00,169.17,169.37,169.12,169.34,29108.0,148.8416,149.0175,148.7976,148.9911,29108.0
2019-08-21 13:10:00,169.36,169.39,169.3,169.39,8561.0,149.0087,149.0351,148.9559,149.0351,8561.0
2019-08-21 13:20:00,169.4,169.46,169.37,169.4,8837.0,149.0439,149.0967,149.0175,149.0439,8837.0
2019-08-21 13:30:00,169.4,169.41,169.09,169.11,9673.0,149.0439,149.0527,148.7712,148.7888,9673.0
2019-08-21 13:40:00,169.12,169.13,169.0,169.06,10499.0,148.7976,148.8064,148.692,148.7448,10499.0
2019-08-21 13:50:00,169.02,169.02,168.89,168.92,8646.0,148.7096,148.7096,148.5952,148.6216,8646.0
2019-08-21 14:00:00,168.85,169.08,168.45,168.9,20473.0,148.56,148.7624,148.2081,148.604,20473.0
2019-08-21 14:10:00,168.9,169.18,168.67,169.15,12506.0,148.604,148.8504,148.4016,148.824,12506.0
2019-08-21 14:20:00,169.17,169.26,169.01,169.16,8582.0,148.8416,148.9207,148.7008,148.8328,8582.0
2019-08-21 14:30:00,169.18,169.25,168.88,168.92,20560.0,148.8504,148.9119,148.5864,148.6216,20560.0
2019-08-21 14:40:00,168.91,169.07,168.78,168.84,13084.0,148.6128,148.7536,148.4984,148.5512,13084.0
2019-08-21 14:50:00,168.81,168.86,168.73,168.74,16421.0,148.5248,148.5688,148.4544,148.4632,16421.0
2019-08-21 15:00:00,168.8,169.04,168.77,169.03,13107.0,148.516,148.7272,148.4896,148.7184,13107.0
2019-08-21 15:10:00,169.04,169.35,169.04,169.32,23704.0,148.7272,148.9999,148.7272,148.9735,23704.0
2019-08-21 15:20:00,169.3,169.39,169.22,169.33,17266.0,148.9559,149.0351,148.8855,148.9823,17266.0
2019-08-21 15:30:00,169.34,169.49,169.32,169.39,18544.0,148.9911,149.1231,148.9735,149.0351,18544.0
2019-08-21 15:40:00,169.38,169.42,169.25,169.33,47696.0,149.0263,149.0615,148.9119,148.9823,47696.0
2019-08-21 15:50:00,169.36,169.69,169.25,169.69,100730.0,149.0087,149.2991,148.9119,149.2991,100730.0
2019-08-22 09:30:00,169.55,170.71,169.51,169.85,44002.0,149.1759,150.1965,149.1407,149.4398,44002.0
2019-08-22 09:40:00,169.84,170.19,169.81,169.83,11965.0,149.431,149.739,149.4046,149.4222,11965.0
2019-08-22 09:50:00,169.86,169.92,169.68,169.76,10088.0,149.4486,149.5014,149.2903,149.3607,10088.0
2019-08-22 10:00:00,169.82,169.88,169.64,169.76,15301.0,149.4134,149.4662,149.2551,149.3607,15301.0
2019-08-22 10:10:00,169.72,169.73,169.41,169.47,15552.0,149.3255,149.3343,149.0527,149.1055,15552.0
2019-08-22 10:20:00,169.46,169.5,169.09,169.18,28678.0,149.0967,149.1319,148.7712,148.8504,28678.0
2019-08-22 10:30:00,169.14,169.16,167.95,168.14,20072.0,148.8152,148.8328,147.7682,147.9353,20072.0
2019-08-22 10:40:00,168.17,168.28,167.62,167.87,13802.0,147.9617,148.0585,147.4778,147.6978,13802.0
2019-08-22 10:50:00,167.93,167.99,167.29,167.33,12793.0,147.7506,147.8033,147.1875,147.2227,12793.0
2019-08-22 11:00:00,167.37,168.35,167.37,168.27,8037.0,147.2579,148.1201,147.2579,148.0497,8037.0
2019-08-22 11:10:00,168.27,168.57,168.27,168.55,5526.0,148.0497,148.3137,148.0497,148.2961,5526.0
2019-08-22 11:20:00,168.52,168.64,168.24,168.32,10683.0,148.2697,148.3752,148.0233,148.0937,10683.0
2019-08-22 11:30:00,168.33,168.57,168.15,168.48,11528.0,148.1025,148.3137,147.9441,148.2345,11528.0
2019-08-22 11:40:00,168.57,168.61,168.07,168.07,5746.0,148.3137,148.3488,147.8737,147.8737,5746.0
2019-08-22 11:50:00,168.07,168.4,168.05,168.33,5543.0,147.8737,148.1641,147.8561,148.1025,5543.0
2019-08-22 12:00:00,168.35,168.83,168.34,168.83,7287.0,148.1201,148.5424,148.1113,148.5424,7287.0
2019-08-22 12:10:00,168.79,168.96,168.77,168.93,4606.0,148.5072,148.6568,148.4896,148.6304,4606.0
2019-08-22 12:20:00,168.94,168.94,168.85,168.88,3225.0,148.6392,148.6392,148.56,148.5864,3225.0
2019-08-22 12:30:00,168.89,169.02,168.74,168.85,5461.0,148.5952,148.7096,148.4632,148.56,5461.0
2019-08-22 12:40:00,168.9,169.18,168.88,169.16,4906.0,148.604,148.8504,148.5864,148.8328,4906.0
2019-08-22 12:50:00,169.16,169.27,169.03,169.04,5498.0,148.8328,148.9295,148.7184,148.7272,5498.0
2019-08-22 13:00:00,169.09,169.22,169.04,169.18,5265.0,148.7712,148.8855,148.7272,148.8504,5265.0
2019-08-22 13:10:00,169.23,169.35,169.2,169.28,4891.0,148.8943,148.9999,148.8679,148.9383,4891.0
2019-08-22 13:20:00,169.34,169.56,169.34,169.47,5189.0,148.9911,149.1847,148.9911,149.1055,5189.0
2019-08-22 13:30:00,169.47,169.63,169.42,169.59,6861.0,149.1055,149.2463,149.0615,149.2111,6861.0
2019-08-22 13:40:00,169.57,169.6,169.4,169.44,7086.0,149.1935,149.2199,149.0439,149.0791,7086.0
2019-08-22 13:50:00,169.46,169.58,169.43,169.49,6150.0,149.0967,149.2023,149.0703,149.1231,6150.0
2019-08-22 14:00:00,169.51,169.61,169.49,169.5,5200.0,149.1407,149.2287,149.1231,149.1319,5200.0
2019-08-22 14:10:00,169.51,169.51,169.36,169.43,6404.0,149.1407,149.1407,149.0087,149.0703,6404.0
2019-08-22 14:20:00,169.44,169.55,169.38,169.46,4928.0,149.0791,149.1759,149.0263,149.0967,4928.0
2019-08-22 14:30:00,169.5,169.55,169.33,169.47,5645.0,149.1319,149.1759,148.9823,149.1055,5645.0
2019-08-22 14:40:00,169.47,169.94,169.46,169.79,21962.0,149.1055,149.519,149.0967,149.3871,21962.0
2019-08-22 14:50:00,169.84,169.89,169.76,169.82,5768.0,149.431,149.475,149.3607,149.4134,5768.0
2019-08-22 15:00:00,169.82,169.82,169.63,169.64,6577.0,149.4134,149.4134,149.2463,149.2551,6577.0
2019-08-22 15:10:00,169.65,169.67,169.33,169.41,9300.0,149.2639,149.2815,148.9823,149.0527,9300.0
2019-08-22 15:20:00,169.41,169.6,169.4,169.59,8202.0,149.0527,149.2199,149.0439,149.2111,8202.0
2019-08-22 15:30:00,169.61,169.77,169.57,169.77,13998.0,149.2287,149.3695,149.1935,149.3695,13998.0
2019-08-22 15:40:00,169.75,169.98,169.75,169.92,14795.0,149.3519,149.5542,149.3519,149.5014,14795.0
2019-08-22 15:50:00,169.9,170.2,169.37,169.47,73593.0,149.4838,149.7478,149.0175,149.1055,73593.0
2019-08-23 09:30:00,169.06,169.69,168.86,169.18,23587.0,148.7448,149.2991,148.5688,148.8504,23587.0
2019-08-23 09:40:00,169.15,169.58,168.68,168.68,8142.0,148.824,149.2023,148.4104,148.4104,8142.0
2019-08-23 09:50:00,168.57,168.9,168.38,168.9,16482.0,148.3137,148.604,148.1465,148.604,16482.0
2019-08-23 10:00:00,168.78,169.87,168.69,169.23,13193.0,148.4984,149.4574,148.4192,148.8943,13193.0
2019-08-23 10:10:00,169.11,169.67,168.76,169.64,8628.0,148.7888,149.2815,148.4808,149.2551,8628.0
2019-08-23 10:20:00,169.56,169.68,169.19,169.35,6088.0,149.1847,149.2903,148.8592,148.9999,6088.0
2019-08-23 10:30:00,169.33,170.01,169.21,169.95,10787.0,148.9823,149.5806,148.8767,149.5278,10787.0
2019-08-23 10:40:00,170.04,170.17,169.56,169.56,7108.0,149.607,149.7214,149.1847,149.1847,7108.0
2019-08-23 10:50:00,169.62,169.89,169.47,169.68,9902.0,149.2375,149.475,149.1055,149.2903,9902.0
2019-08-23 11:00:00,169.44,169.47,166.66,166.78,32627.0,149.0791,149.1055,146.6332,146.7387,32627.0
2019-08-23 11:10:00,166.41,167.33,166.24,167.33,14650.0,146.4132,147.2227,146.2636,147.2227,14650.0
2019-08-23 11:20:00,167.2,167.2,166.47,166.57,21136.0,147.1083,147.1083,146.466,146.554,21136.0
2019-08-23 11:30:00,166.63,166.7,166.01,166.32,11622.0,146.6068,146.6684,146.0613,146.334,11622.0
2019-08-23 11:40:00,166.28,166.74,166.23,166.37,22472.0,146.2988,146.7036,146.2548,146.378,22472.0
2019-08-23 11:50:00,166.53,166.53,166.28,166.31,19230.0,146.5188,146.5188,146.2988,146.3252,19230.0
2019-08-23 12:00:00,166.24,166.38,166.0,166.28,5767.0,146.2636,146.3868,146.0525,146.2988,5767.0
2019-08-23 12:10:00,166.34,166.66,166.15,166.5,7894.0,146.3516,146.6332,146.1845,146.4924,7894.0
2019-08-23 12:20:00,166.39,166.41,165.99,166.09,7073.0,146.3956,146.4132,146.0437,146.1317,7073.0
2019-08-23 12:30:00,166.05,166.47,166.05,166.38,5891.0,146.0965,146.466,146.0965,146.3868,5891.0
2019-08-23 12:40:00,166.35,166.45,166.09,166.12,9377.0,146.3604,146.4484,146.1317,146.1581,9377.0
2019-08-23 12:50:00,166.16,166.24,165.91,166.23,8473.0,146.1933,146.2636,145.9733,146.2548,8473.0
2019-08-23 13:00:00,166.15,166.18,165.81,165.81,8859.0,146.1845,146.2108,145.8853,145.8853,8859.0
2019-08-23 13:10:00,165.84,166.32,165.78,165.94,9601.0,145.9117,146.334,145.8589,145.9997,9601.0
2019-08-23 13:20:00,165.98,165.98,165.63,165.8,7834.0,146.0349,146.0349,145.7269,145.8765,7834.0
2019-08-23 13:30:00,165.75,166.1,165.74,166.1,11092.0,145.8325,146.1405,145.8237,146.1405,11092.0
2019-08-23 13:40:00,165.89,166.08,165.75,165.94,7955.0,145.9557,146.1229,145.8325,145.9997,7955.0
2019-08-23 13:50:00,165.9,166.09,165.86,165.87,8139.0,145.9645,146.1317,145.9293,145.9381,8139.0
2019-08-23 14:00:00,165.9,165.95,165.69,165.71,9832.0,145.9645,146.0085,145.7797,145.7973,9832.0
2019-08-23 14:10:00,165.69,165.74,165.5,165.5,8976.0,145.7797,145.8237,145.6126,145.6126,8976.0
2019-08-23 14:20:00,165.65,165.72,165.53,165.72,5179.0,145.7445,145.8061,145.639,145.8061,5179.0
2019-08-23 14:30:00,165.76,165.94,165.57,165.57,9015.0,145.8413,145.9997,145.6742,145.6742,9015.0
2019-08-23 14:40:00,165.59,165.66,165.25,165.28,12896.0,145.6917,145.7533,145.3926,145.419,12896.0
2019-08-23 14:50:00,165.27,165.44,165.16,165.37,10694.0,145.4102,145.5598,145.3134,145.4982,10694.0
2019-08-23 15:00:00,165.3,165.4,165.16,165.29,14170.0,145.4366,145.5246,145.3134,145.4278,14170.0
2019-08-23 15:10:00,165.25,165.41,164.86,165.25,24593.0,145.3926,145.5334,145.0495,145.3926,24593.0
2019-08-23 15:20:00,165.28,165.39,164.96,165.0,20720.0,145.419,145.5158,145.1375,145.1726,20720.0
2019-08-23 15:30:00,164.96,165.08,164.77,164.89,28659.0,145.1375,145.243,144.9703,145.0759,28659.0
2019-08-23 15:40:00,164.84,165.1,164.72,164.8,37912.0,145.0319,145.2606,144.9263,144.9967,37912.0
2019-08-23 15:50:00,164.78,164.93,164.19,164.84,253722.0,144.9791,145.1111,144.46,145.0319,253722.0
2019-08-26 09:30:00,166.65,166.98,166.12,166.69,27530.0,146.6244,146.9147,146.1581,146.6596,27530.0
2019-08-26 09:40:00,166.88,166.89,165.67,165.85,10130.0,146.8267,146.8355,145.7621,145.9205,10130.0
2019-08-26 09:50:00,165.85,166.22,165.83,166.15,8243.0,145.9205,146.246,145.9029,146.1845,8243.0
2019-08-26 10:00:00,166.17,166.28,165.58,165.63,11695.0,146.2021,146.2988,145.6829,145.7269,11695.0
2019-08-26 10:10:00,165.55,165.62,164.98,165.19,9493.0,145.6566,145.7181,145.155,145.3398,9493.0
2019-08-26 10:20:00,165.19,165.44,165.0,165.32,7778.0,145.3398,145.5598,145.1726,145.4542,7778.0
2019-08-26 10:30:00,165.29,165.34,165.1,165.3,9537.0,145.4278,145.4718,145.2606,145.4366,9537.0
2019-08-26 10:40:00,165.27,165.78,165.12,165.69,9292.0,145.4102,145.8589,145.2782,145.7797,9292.0
2019-08-26 10:50:00,165.65,165.79,165.44,165.72,12526.0,145.7445,145.8677,145.5598,145.8061,12526.0
2019-08-26 11:00:00,165.65,166.1,165.64,166.05,9944.0,145.7445,146.1405,145.7357,146.0965,9944.0
2019-08-26 11:10:00,166.04,166.28,165.44,165.44,24044.0,146.0877,146.2988,145.5598,145.5598,24044.0
2019-08-26 11:20:00,165.49,165.58,165.33,165.41,19638.0,145.6038,145.6829,145.463,145.5334,19638.0
2019-08-26 11:30:00,165.45,165.72,165.35,165.66,16204.0,145.5686,145.8061,145.4806,145.7533,16204.0
2019-08-26 11:40:00,165.64,165.64,165.3,165.44,11167.0,145.7357,145.7357,145.4366,145.5598,11167.0
2019-08-26 11:50:00,165.49,165.62,165.36,165.62,6320.0,145.6038,145.7181,145.4894,145.7181,6320.0
2019-08-26 12:00:00,165.63,165.72,165.47,165.72,17298.0,145.7269,145.8061,145.5862,145.8061,17298.0
2019-08-26 12:10:00,165.66,165.74,165.38,165.38,7877.0,145.7533,145.8237,145.507,145.507,7877.0
2019-08-26 12:20:00,165.39,166.2,165.38,165.93,10240.0,145.5158,146.2284,145.507,145.9909,10240.0
2019-08-26 12:30:00,165.95,165.99,165.77,165.91,4030.0,146.0085,146.0437,145.8501,145.9733,4030.0
2019-08-26 12:40:00,165.9,165.95,165.75,165.95,14452.0,145.9645,146.0085,145.8325,146.0085,14452.0
2019-08-26 12:50:00,165.92,166.13,165.9,166.03,4029.0,145.9821,146.1669,145.9645,146.0789,4029.0
2019-08-26 13:00:00,166.01,166.25,166.01,166.13,11372.0,146.0613,146.2724,146.0613,146.1669,11372.0
2019-08-26 13:10:00,166.14,166.14,165.74,165.8,5160.0,146.1757,146.1757,145.8237,145.8765,5160.0
2019-08-26 13:20:00,165.78,165.9,165.75,165.9,5411.0,145.8589,145.9645,145.8325,145.9645,5411.0
2019-08-26 13:30:00,165.84,165.86,165.65,165.81,4384.0,145.9117,145.9293,145.7445,145.8853,4384.0
2019-08-26 13:40:00,165.8,165.99,165.78,165.96,5971.0,145.8765,146.0437,145.8589,146.0173,5971.0
2019-08-26 13:50:00,165.96,165.96,165.8,165.91,5088.0,146.0173,146.0173,145.8765,145.9733,5088.0
2019-08-26 14:00:00,165.91,165.93,165.52,165.53,8649.0,145.9733,145.9909,145.6302,145.639,8649.0
2019-08-26 14:10:00,165.54,165.65,165.5,165.53,6850.0,145.6478,145.7445,145.6126,145.639,6850.0
2019-08-26 14:20:00,165.52,165.61,165.46,165.53,5765.0,145.6302,145.7093,145.5774,145.639,5765.0
2019-08-26 14:30:00,165.54,165.77,165.52,165.75,10606.0,145.6478,145.8501,145.6302,145.8325,10606.0
2019-08-26 14:40:00,165.74,165.87,165.74,165.78,6409.0,145.8237,145.9381,145.8237,145.8589,6409.0
2019-08-26 14:50:00,165.85,165.95,165.75,165.95,6757.0,145.9205,146.0085,145.8325,146.0085,6757.0
2019-08-26 15:00:00,165.93,166.24,165.79,165.84,12309.0,145.9909,146.2636,145.8677,145.9117,12309.0
2019-08-26 15:10:00,165.87,166.23,165.86,166.17,10170.0,145.9381,146.2548,145.9293,146.2021,10170.0
2019-08-26 15:20:00,166.16,166.2,166.05,166.06,16445.0,146.1933,146.2284,146.0965,146.1053,16445.0
2019-08-26 15:30:00,166.13,166.29,166.01,166.06,11797.0,146.1669,146.3076,146.0613,146.1053,11797.0
2019-08-26 15:40:00,166.04,166.17,165.95,166.1,15821.0,146.0877,146.2021,146.0085,146.1405,15821.0
2019-08-26 15:50:00,166.11,166.86,166.08,166.86,76716.0,146.1493,146.8091,146.1229,146.8091,76716.0
2019-08-27 09:30:00,168.14,168.14,167.4,167.69,30583.0,147.9353,147.9353,147.2842,147.5394,30583.0
2019-08-27 09:40:00,167.6,168.01,167.26,167.78,13400.0,147.4602,147.8209,147.1611,147.6186,13400.0
2019-08-27 09:50:00,167.63,167.77,167.34,167.59,7733.0,147.4866,147.6098,147.2315,147.4514,7733.0
2019-08-27 10:00:00,167.6,167.8,167.42,167.7,9921.0,147.4602,147.6362,147.3018,147.5482,9921.0
2019-08-27 10:10:00,167.7,167.77,167.51,167.56,11658.0,147.5482,147.6098,147.381,147.425,11658.0
2019-08-27 10:20:00,167.59,167.72,167.19,167.35,10265.0,147.4514,147.5658,147.0995,147.2403,10265.0
2019-08-27 10:30:00,167.36,167.49,167.17,167.17,7582.0,147.2491,147.3634,147.0819,147.0819,7582.0
2019-08-27 10:40:00,167.2,167.39,167.06,167.09,9262.0,147.1083,147.2754,146.9851,147.0115,9262.0
2019-08-27 10:50:00,167.06,167.24,166.87,166.98,9755.0,146.9851,147.1435,146.8179,146.9147,9755.0
2019-08-27 11:00:00,166.91,167.14,166.77,166.85,7566.0,146.8531,147.0555,146.73,146.8003,7566.0
2019-08-27 11:10:00,166.83,166.83,166.32,166.33,10599.0,146.7827,146.7827,146.334,146.3428,10599.0
2019-08-27 11:20:00,166.32,166.48,166.21,166.25,10845.0,146.334,146.4748,146.2372,146.2724,10845.0
2019-08-27 11:30:00,166.24,166.69,166.24,166.6,6956.0,146.2636,146.6596,146.2636,146.5804,6956.0
2019-08-27 11:40:00,166.61,166.9,166.54,166.84,11036.0,146.5892,146.8443,146.5276,146.7915,11036.0
2019-08-27 11:50:00,166.77,166.87,166.51,166.54,4176.0,146.73,146.8179,146.5012,146.5276,4176.0
2019-08-27 12:00:00,166.55,166.73,166.28,166.58,8431.0,146.5364,146.6948,146.2988,146.5628,8431.0
2019-08-27 12:10:00,166.53,166.63,166.43,166.53,7834.0,146.5188,146.6068,146.4308,146.5188,7834.0
2019-08-27 12:20:00,166.55,166.7,166.48,166.6,15835.0,146.5364,146.6684,146.4748,146.5804,15835.0
2019-08-27 12:30:00,166.5,166.73,166.08,166.11,12952.0,146.4924,146.6948,146.1229,146.1493,12952.0
2019-08-27 12:40:00,166.12,166.48,166.09,166.45,12126.0,146.1581,146.4748,146.1317,146.4484,12126.0
2019-08-27 12:50:00,166.43,166.48,166.11,166.42,12431.0,146.4308,146.4748,146.1493,146.422,12431.0
2019-08-27 13:00:00,166.4,166.98,166.25,166.96,13281.0,146.4044,146.9147,146.2724,146.8971,13281.0
2019-08-27 13:10:00,166.95,166.99,166.71,166.84,16575.0,146.8883,146.9235,146.6772,146.7915,16575.0
2019-08-27 13:20:00,166.86,167.18,166.86,167.1,7086.0,146.8091,147.0907,146.8091,147.0203,7086.0
2019-08-27 13:30:00,167.13,167.59,166.95,167.39,12687.0,147.0467,147.4514,146.8883,147.2754,12687.0
2019-08-27 13:40:00,167.47,167.57,167.36,167.39,5318.0,147.3458,147.4338,147.2491,147.2754,5318.0
2019-08-27 13:50:00,167.4,167.56,167.33,167.56,6610.0,147.2842,147.425,147.2227,147.425,6610.0
2019-08-27 14:00:00,167.55,167.72,167.38,167.38,9791.0,147.4162,147.5658,147.2667,147.2667,9791.0
2019-08-27 14:10:00,167.42,167.42,167.16,167.28,8957.0,147.3018,147.3018,147.0731,147.1787,8957.0
2019-08-27 14:20:00,167.28,167.36,167.17,167.24,5819.0,147.1787,147.2491,147.0819,147.1435,5819.0
2019-08-27 14:30:00,167.24,167.25,167.04,167.13,10914.0,147.1435,147.1523,146.9675,147.0467,10914.0
2019-08-27 14:40:00,167.16,167.36,167.01,167.32,10125.0,147.0731,147.2491,146.9411,147.2139,10125.0
2019-08-27 14:50:00,167.33,167.68,167.33,167.62,9249.0,147.2227,147.5306,147.2227,147.4778,9249.0
2019-08-27 15:00:00,167.65,168.08,167.64,167.9,17039.0,147.5042,147.8825,147.4954,147.7242,17039.0
2019-08-27 15:10:00,167.92,167.92,167.57,167.63,19003.0,147.7418,147.7418,147.4338,147.4866,19003.0
2019-08-27 15:20:00,167.59,167.61,167.31,167.31,13779.0,147.4514,147.469,147.2051,147.2051,13779.0
2019-08-27 15:30:00,167.32,167.53,167.15,167.45,15945.0,147.2139,147.3986,147.0643,147.3282,15945.0
2019-08-27 15:40:00,167.5,167.73,167.4,167.59,22975.0,147.3722,147.5746,147.2842,147.4514,22975.0
2019-08-27 15:50:00,167.61,167.62,166.71,166.75,174292.0,147.469,147.4778,146.6772,146.7124,174292.0
2019-08-28 09:30:00,165.95,166.14,164.75,164.96,43044.0,146.0085,146.1757,144.9527,145.1375,43044.0
2019-08-28 09:40:00,164.79,165.45,164.72,165.22,19255.0,144.9879,145.5686,144.9263,145.3662,19255.0
2019-08-28 09:50:00,165.25,165.45,165.06,165.28,15365.0,145.3926,145.5686,145.2254,145.419,15365.0
2019-08-28 10:00:00,165.32,165.9,165.25,165.89,22721.0,145.4542,145.9645,145.3926,145.9557,22721.0
2019-08-28 10:10:00,165.93,166.04,165.7,165.72,18316.0,145.9909,146.0877,145.7885,145.8061,18316.0
2019-08-28 10:20:00,165.72,165.87,165.56,165.59,14172.0,145.8061,145.9381,145.6654,145.6917,14172.0
2019-08-28 10:30:00,165.66,165.82,165.45,165.68,18453.0,145.7533,145.8941,145.5686,145.7709,18453.0
2019-08-28 10:40:00,165.72,166.18,165.7,165.98,21524.0,145.8061,146.2108,145.7885,146.0349,21524.0
2019-08-28 10:50:00,166.01,166.21,165.96,166.15,15719.0,146.0613,146.2372,146.0173,146.1845,15719.0
2019-08-28 11:00:00,166.17,166.17,165.95,166.07,19208.0,146.2021,146.2021,146.0085,146.1141,19208.0
2019-08-28 11:10:00,166.1,166.21,165.93,166.17,21693.0,146.1405,146.2372,145.9909,146.2021,21693.0
2019-08-28 11:20:00,166.25,166.63,166.16,166.59,17196.0,146.2724,146.6068,146.1933,146.5716,17196.0
2019-08-28 11:30:00,166.6,166.66,166.32,166.48,12560.0,146.5804,146.6332,146.334,146.4748,12560.0
2019-08-28 11:40:00,166.52,166.78,166.46,166.61,12581.0,146.51,146.7387,146.4572,146.5892,12581.0
2019-08-28 11:50:00,166.64,166.86,166.53,166.59,11527.0,146.6156,146.8091,146.5188,146.5716,11527.0
2019-08-28 12:00:00,166.61,166.68,166.56,166.67,8767.0,146.5892,146.6508,146.5452,146.642,8767.0
2019-08-28 12:10:00,166.67,166.72,166.45,166.72,10741.0,146.642,146.686,146.4484,146.686,10741.0
2019-08-28 12:20:00,166.71,166.72,166.47,166.52,9541.0,146.6772,146.686,146.466,146.51,9541.0
2019-08-28 12:30:00,166.54,166.65,166.4,166.48,11962.0,146.5276,146.6244,146.4044,146.4748,11962.0
2019-08-28 12:40:00,166.49,166.6,166.43,166.55,9130.0,146.4836,146.5804,146.4308,146.5364,9130.0
2019-08-28 12:50:00,166.56,167.02,166.51,167.02,12842.0,146.5452,146.9499,146.5012,146.9499,12842.0
2019-08-28 13:00:00,167.0,167.0,166.61,166.67,9868.0,146.9323,146.9323,146.5892,146.642,9868.0
2019-08-28 13:10:00,166.68,166.68,166.33,166.56,12735.0,146.6508,146.6508,146.3428,146.5452,12735.0
2019-08-28 13:20:00,166.57,166.69,166.57,166.63,9043.0,146.554,146.6596,146.554,146.6068,9043.0
2019-08-28 13:30:00,166.67,166.71,166.55,166.66,14909.0,146.642,146.6772,146.5364,146.6332,14909.0
2019-08-28 13:40:00,166.67,166.82,166.58,166.78,14527.0,146.642,146.7739,146.5628,146.7387,14527.0
2019-08-28 13:50:00,166.84,166.84,166.61,166.68,10298.0,146.7915,146.7915,146.5892,146.6508,10298.0
2019-08-28 14:00:00,166.68,166.8,166.59,166.68,12145.0,146.6508,146.7563,146.5716,146.6508,12145.0
2019-08-28 14:10:00,166.71,166.78,166.61,166.74,10645.0,146.6772,146.7387,146.5892,146.7036,10645.0
2019-08-28 14:20:00,166.76,166.87,166.74,166.85,10298.0,146.7212,146.8179,146.7036,146.8003,10298.0
2019-08-28 14:30:00,166.86,166.93,166.8,166.87,40951.0,146.8091,146.8707,146.7563,146.8179,40951.0
2019-08-28 14:40:00,166.89,167.39,166.83,167.28,21494.0,146.8355,147.2754,146.7827,147.1787,21494.0
2019-08-28 14:50:00,167.28,167.33,167.13,167.16,15079.0,147.1787,147.2227,147.0467,147.0731,15079.0
2019-08-28 15:00:00,167.16,167.2,167.07,167.19,15912.0,147.0731,147.1083,146.9939,147.0995,15912.0
2019-08-28 15:10:00,167.17,167.49,167.14,167.46,22752.0,147.0819,147.3634,147.0555,147.337,22752.0
2019-08-28 15:20:00,167.46,167.46,167.06,167.16,33679.0,147.337,147.337,146.9851,147.0731,33679.0
2019-08-28 15:30:00,167.13,167.15,166.94,167.1,30322.0,147.0467,147.0643,146.8795,147.0203,30322.0
2019-08-28 15:40:00,167.07,167.14,166.94,167.11,32734.0,146.9939,147.0555,146.8795,147.0291,32734.0
2019-08-28 15:50:00,167.12,167.28,166.95,167.26,88183.0,147.0379,147.1787,146.8883,147.1611,88183.0
2019-08-29 09:30:00,169.32,169.88,169.01,169.54,27735.0,148.9735,149.4662,148.7008,149.1671,27735.0
2019-08-29 09:40:00,169.57,170.39,169.43,170.19,19639.0,149.1935,149.915,149.0703,149.739,19639.0
2019-08-29 09:50:00,170.29,170.39,169.97,170.29,13001.0,149.827,149.915,149.5454,149.827,13001.0
2019-08-29 10:00:00,170.32,170.36,169.68,169.77,10207.0,149.8534,149.8886,149.2903,149.3695,10207.0
2019-08-29 10:10:00,169.73,169.81,169.46,169.56,7317.0,149.3343,149.4046,149.0967,149.1847,7317.0
2019-08-29 10:20:00,169.55,169.76,169.44,169.56,6016.0,149.1759,149.3607,149.0791,149.1847,6016.0
2019-08-29 10:30:00,169.64,169.86,168.76,169.39,24333.0,149.2551,149.4486,148.4808,149.0351,24333.0
2019-08-29 10:40:00,169.38,169.87,169.38,169.6,46472.0,149.0263,149.4574,149.0263,149.2199,46472.0
2019-08-29 10:50:00,169.63,169.85,169.54,169.79,15413.0,149.2463,149.4398,149.1671,149.3871,15413.0
2019-08-29 11:00:00,169.77,169.87,169.66,169.81,7256.0,149.3695,149.4574,149.2727,149.4046,7256.0
2019-08-29 11:10:00,169.86,169.96,169.8,169.83,12813.0,149.4486,149.5366,149.3958,149.4222,12813.0
2019-08-29 11:20:00,169.85,170.04,169.74,169.84,11159.0,149.4398,149.607,149.3431,149.431,11159.0
2019-08-29 11:30:00,169.86,170.12,169.85,169.98,13686.0,149.4486,149.6774,149.4398,149.5542,13686.0
2019-08-29 11:40:00,169.96,170.09,169.9,170.04,6737.0,149.5366,149.651,149.4838,149.607,6737.0
2019-08-29 11:50:00,170.02,170.1,169.95,170.05,9632.0,149.5894,149.6598,149.5278,149.6158,9632.0
2019-08-29 12:00:00,170.06,170.06,169.85,169.94,4852.0,149.6246,149.6246,149.4398,149.519,4852.0
2019-08-29 12:10:00,169.98,170.25,169.98,170.25,8596.0,149.5542,149.7918,149.5542,149.7918,8596.0
2019-08-29 12:20:00,170.25,170.4,170.24,170.36,9888.0,149.7918,149.9237,149.783,149.8886,9888.0
2019-08-29 12:30:00,170.34,170.76,170.3,170.75,17334.0,149.871,150.2405,149.8358,150.2317,17334.0
2019-08-29 12:40:00,170.76,170.82,170.62,170.71,15280.0,150.2405,150.2933,150.1173,150.1965,15280.0
2019-08-29 12:50:00,170.68,170.71,170.5,170.54,13827.0,150.1701,150.1965,150.0117,150.0469,13827.0
2019-08-29 13:00:00,170.56,170.64,170.54,170.6,9174.0,150.0645,150.1349,150.0469,150.0997,9174.0
2019-08-29 13:10:00,170.61,170.65,170.42,170.53,8939.0,150.1085,150.1437,149.9413,150.0381,8939.0
2019-08-29 13:20:00,170.53,170.64,170.46,170.48,8815.0,150.0381,150.1349,149.9765,149.9941,8815.0
2019-08-29 13:30:00,170.5,170.7,170.35,170.65,8425.0,150.0117,150.1877,149.8798,150.1437,8425.0
2019-08-29 13:40:00,170.66,170.66,170.43,170.56,4950.0,150.1525,150.1525,149.9501,150.0645,4950.0
2019-08-29 13:50:00,170.56,170.64,170.47,170.54,8046.0,150.0645,150.1349,149.9853,150.0469,8046.0
2019-08-29 14:00:00,170.56,170.68,170.53,170.6,8895.0,150.0645,150.1701,150.0381,150.0997,8895.0
2019-08-29 14:10:00,170.61,170.67,170.32,170.39,7607.0,150.1085,150.1613,149.8534,149.915,7607.0
2019-08-29 14:20:00,170.37,170.45,170.27,170.27,12413.0,149.8974,149.9677,149.8094,149.8094,12413.0
2019-08-29 14:30:00,170.31,170.4,170.0,170.17,31276.0,149.8446,149.9237,149.5718,149.7214,31276.0
2019-08-29 14:40:00,170.16,170.28,169.82,169.9,13281.0,149.7126,149.8182,149.4134,149.4838,13281.0
2019-08-29 14:50:00,169.89,169.89,169.67,169.69,6313.0,149.475,149.475,149.2815,149.2991,6313.0
2019-08-29 15:00:00,169.7,169.79,169.53,169.56,9745.0,149.3079,149.3871,149.1583,149.1847,9745.0
2019-08-29 15:10:00,169.55,169.6,169.43,169.56,13631.0,149.1759,149.2199,149.0703,149.1847,13631.0
2019-08-29 15:20:00,169.54,169.54,169.33,169.34,11036.0,149.1671,149.1671,148.9823,148.9911,11036.0
2019-08-29 15:30:00,169.35,169.49,169.34,169.43,17739.0,148.9999,149.1231,148.9911,149.0703,17739.0
2019-08-29 15:40:00,169.42,169.47,169.27,169.37,27482.0,149.0615,149.1055,148.9295,149.0175,27482.0
2019-08-29 15:50:00,169.36,169.54,169.2,169.47,107081.0,149.0087,149.1671,148.8679,149.1055,107081.0
2019-08-30 09:30:00,170.71,170.92,169.63,170.41,28054.0,150.1965,150.3813,149.2463,149.9325,28054.0
2019-08-30 09:40:00,170.42,170.53,170.19,170.49,6465.0,149.9413,150.0381,149.739,150.0029,6465.0
2019-08-30 09:50:00,170.55,170.71,170.31,170.55,13581.0,150.0557,150.1965,149.8446,150.0557,13581.0
2019-08-30 10:00:00,170.54,170.92,170.54,170.91,7835.0,150.0469,150.3813,150.0469,150.3725,7835.0
2019-08-30 10:10:00,170.81,170.88,170.46,170.61,6226.0,150.2845,150.3461,149.9765,150.1085,6226.0
2019-08-30 10:20:00,170.68,170.68,170.36,170.53,5964.0,150.1701,150.1701,149.8886,150.0381,5964.0
2019-08-30 10:30:00,170.63,170.65,170.42,170.43,5626.0,150.1261,150.1437,149.9413,149.9501,5626.0
2019-08-30 10:40:00,170.55,170.67,170.38,170.62,6199.0,150.0557,150.1613,149.9062,150.1173,6199.0
2019-08-30 10:50:00,170.67,170.7,170.29,170.36,8138.0,150.1613,150.1877,149.827,149.8886,8138.0
2019-08-30 11:00:00,170.35,170.35,169.79,169.95,6153.0,149.8798,149.8798,149.3871,149.5278,6153.0
2019-08-30 11:10:00,169.98,170.0,169.31,169.43,7549.0,149.5542,149.5718,148.9647,149.0703,7549.0
2019-08-30 11:20:00,169.39,169.43,169.08,169.28,6732.0,149.0351,149.0703,148.7624,148.9383,6732.0
2019-08-30 11:30:00,169.28,169.75,169.28,169.63,5767.0,148.9383,149.3519,148.9383,149.2463,5767.0
2019-08-30 11:40:00,169.71,169.96,169.71,169.91,3702.0,149.3167,149.5366,149.3167,149.4926,3702.0
2019-08-30 11:50:00,169.94,169.94,169.66,169.71,3204.0,149.519,149.519,149.2727,149.3167,3204.0
2019-08-30 12:00:00,169.72,169.73,169.44,169.46,6159.0,149.3255,149.3343,149.0791,149.0967,6159.0
2019-08-30 12:10:00,169.47,169.79,169.45,169.73,7831.0,149.1055,149.3871,149.0879,149.3343,7831.0
2019-08-30 12:20:00,169.76,169.84,169.62,169.72,6665.0,149.3607,149.431,149.2375,149.3255,6665.0
2019-08-30 12:30:00,169.68,169.82,169.62,169.71,7886.0,149.2903,149.4134,149.2375,149.3167,7886.0
2019-08-30 12:40:00,169.72,169.9,169.66,169.69,11310.0,149.3255,149.4838,149.2727,149.2991,11310.0
2019-08-30 12:50:00,169.66,169.82,169.63,169.77,4749.0,149.2727,149.4134,149.2463,149.3695,4749.0
2019-08-30 13:00:00,169.71,169.77,169.37,169.43,11462.0,149.3167,149.3695,149.0175,149.0703,11462.0
2019-08-30 13:10:00,169.41,169.45,169.2,169.26,8986.0,149.0527,149.0879,148.8679,148.9207,8986.0
2019-08-30 13:20:00,169.21,169.28,169.12,169.12,4000.0,148.8767,148.9383,148.7976,148.7976,4000.0
2019-08-30 13:30:00,169.17,169.23,169.09,169.13,4113.0,148.8416,148.8943,148.7712,148.8064,4113.0
2019-08-30 13:40:00,169.07,169.29,169.03,169.29,5377.0,148.7536,148.9471,148.7184,148.9471,5377.0
2019-08-30 13:50:00,169.33,169.37,169.24,169.29,4914.0,148.9823,149.0175,148.9031,148.9471,4914.0
2019-08-30 14:00:00,169.37,169.45,169.35,169.45,5074.0,149.0175,149.0879,148.9999,149.0879,5074.0
2019-08-30 14:10:00,169.48,169.58,169.46,169.52,5365.0,149.1143,149.2023,149.0967,149.1495,5365.0
2019-08-30 14:20:00,169.48,169.63,169.43,169.62,5110.0,149.1143,149.2463,149.0703,149.2375,5110.0
2019-08-30 14:30:00,169.59,169.64,169.31,169.46,25332.0,149.2111,149.2551,148.9647,149.0967,25332.0
2019-08-30 14:40:00,169.41,169.52,169.25,169.29,3469.0,149.0527,149.1495,148.9119,148.9471,3469.0
2019-08-30 14:50:00,169.29,169.42,169.25,169.38,3408.0,148.9471,149.0615,148.9119,149.0263,3408.0
2019-08-30 15:00:00,169.43,169.43,169.18,169.28,14364.0,149.0703,149.0703,148.8504,148.9383,14364.0
2019-08-30 15:10:00,169.28,169.3,169.03,169.08,6903.0,148.9383,148.9559,148.7184,148.7624,6903.0
2019-08-30 15:20:00,169.13,169.5,169.07,169.44,8130.0,148.8064,149.1319,148.7536,149.0791,8130.0
2019-08-30 15:30:00,169.5,169.51,169.22,169.29,37754.0,149.1319,149.1407,148.8855,148.9471,37754.0
2019-08-30 15:40:00,169.3,169.4,169.09,169.28,24306.0,148.9559,149.0439,148.7712,148.9383,24306.0
2019-08-30 15:50:00,169.29,170.35,169.29,169.83,169582.0,148.9471,149.8798,148.9471,149.4222,169582.0
2019-09-03 09:30:00,167.75,169.0,167.75,168.89,80374.0,147.5922,148.692,147.5922,148.5952,80374.0
2019-09-03 09:40:00,169.0,169.31,168.62,168.8,30685.0,148.692,148.9647,148.3576,148.516,30685.0
2019-09-03 09:50:00,168.9,169.5,168.9,169.42,23212.0,148.604,149.1319,148.604,149.0615,23212.0
2019-09-03 10:00:00,169.36,169.36,167.44,167.68,24654.0,149.0087,149.0087,147.3194,147.5306,24654.0
2019-09-03 10:10:00,167.64,167.88,167.27,167.74,24256.0,147.4954,147.7066,147.1699,147.5834,24256.0
2019-09-03 10:20:00,167.72,167.82,167.29,167.75,21232.0,147.5658,147.6538,147.1875,147.5922,21232.0
2019-09-03 10:30:00,167.77,167.88,167.52,167.74,17051.0,147.6098,147.7066,147.3898,147.5834,17051.0
2019-09-03 10:40:00,167.72,168.28,167.68,167.95,32389.0,147.5658,148.0585,147.5306,147.7682,32389.0
2019-09-03 10:50:00,167.95,168.32,167.8,168.08,47624.0,147.7682,148.0937,147.6362,147.8825,47624.0
2019-09-03 11:00:00,168.08,168.17,167.88,167.94,19547.0,147.8825,147.9617,147.7066,147.7594,19547.0
2019-09-03 11:10:00,167.97,167.97,167.49,167.86,15548.0,147.7858,147.7858,147.3634,147.689,15548.0
2019-09-03 11:20:00,168.0,168.17,167.87,168.04,12006.0,147.8121,147.9617,147.6978,147.8473,12006.0
2019-09-03 11:30:00,168.06,168.19,167.89,168.06,12415.0,147.8649,147.9793,147.7154,147.8649,12415.0
2019-09-03 11:40:00,168.07,168.34,167.97,168.25,13321.0,147.8737,148.1113,147.7858,148.0321,13321.0
2019-09-03 11:50:00,168.22,168.32,168.08,168.12,8810.0,148.0057,148.0937,147.8825,147.9177,8810.0
2019-09-03 12:00:00,168.06,168.44,167.98,168.02,13085.0,147.8649,148.1993,147.7946,147.8297,13085.0
2019-09-03 12:10:00,168.03,168.05,167.76,167.96,14256.0,147.8385,147.8561,147.601,147.777,14256.0
2019-09-03 12:20:00,167.96,167.99,167.75,167.9,10494.0,147.777,147.8033,147.5922,147.7242,10494.0
2019-09-03 12:30:00,167.87,167.99,167.71,167.92,9795.0,147.6978,147.8033,147.557,147.7418,9795.0
2019-09-03 12:40:00,167.88,168.03,167.85,167.97,9729.0,147.7066,147.8385,147.6802,147.7858,9729.0
2019-09-03 12:50:00,167.89,167.89,167.6,167.66,8792.0,147.7154,147.7154,147.4602,147.513,8792.0
2019-09-03 13:00:00,167.69,167.81,167.48,167.59,10848.0,147.5394,147.645,147.3546,147.4514,10848.0
2019-09-03 13:10:00,167.57,167.64,167.42,167.48,11252.0,147.4338,147.4954,147.3018,147.3546,11252.0
2019-09-03 13:20:00,167.52,167.52,167.25,167.47,8995.0,147.3898,147.3898,147.1523,147.3458,8995.0
2019-09-03 13:30:00,167.47,167.48,167.05,167.14,13323.0,147.3458,147.3546,146.9763,147.0555,13323.0
2019-09-03 13:40:00,167.1,167.13,166.87,166.94,12137.0,147.0203,147.0467,146.8179,146.8795,12137.0
2019-09-03 13:50:00,166.93,166.94,166.7,166.74,9448.0,146.8707,146.8795,146.6684,146.7036,9448.0
2019-09-03 14:00:00,166.73,166.94,166.71,166.73,9078.0,146.6948,146.8795,146.6772,146.6948,9078.0
2019-09-03 14:10:00,166.69,166.78,166.6,166.64,9064.0,146.6596,146.7387,146.5804,146.6156,9064.0
2019-09-03 14:20:00,166.66,166.78,166.6,166.77,9817.0,146.6332,146.7387,146.5804,146.73,9817.0
2019-09-03 14:30:00,166.72,166.88,166.64,166.85,13592.0,146.686,146.8267,146.6156,146.8003,13592.0
2019-09-03 14:40:00,166.82,166.92,166.79,166.9,10525.0,146.7739,146.8619,146.7475,146.8443,10525.0
2019-09-03 14:50:00,166.92,167.01,166.75,166.84,16105.0,146.8619,146.9411,146.7124,146.7915,16105.0
2019-09-03 15:00:00,166.88,166.94,166.76,166.85,14181.0,146.8267,146.8795,146.7212,146.8003,14181.0
2019-09-03 15:10:00,166.83,167.14,166.78,167.14,15965.0,146.7827,147.0555,146.7387,147.0555,15965.0
2019-09-03 15:20:00,167.15,167.27,167.14,167.26,21102.0,147.0643,147.1699,147.0555,147.1611,21102.0
2019-09-03 15:30:00,167.27,167.36,167.18,167.28,24447.0,147.1699,147.2491,147.0907,147.1787,24447.0
2019-09-03 15:40:00,167.28,167.47,167.16,167.24,28491.0,147.1787,147.3458,147.0731,147.1435,28491.0
2019-09-03 15:50:00,167.25,167.46,167.08,167.2,88078.0,147.1523,147.337,147.0027,147.1083,88078.0
2019-09-04 09:30:00,168.53,169.5,168.5,169.03,44750.0,148.2785,149.1319,148.2521,148.7184,44750.0
2019-09-04 09:40:00,169.27,169.37,168.77,168.88,16492.0,148.9295,149.0175,148.4896,148.5864,16492.0
2019-09-04 09:50:00,168.92,169.16,168.63,169.11,16958.0,148.6216,148.8328,148.3664,148.7888,16958.0
2019-09-04 10:00:00,169.08,169.19,168.91,168.91,20348.0,148.7624,148.8592,148.6128,148.6128,20348.0
2019-09-04 10:10:00,168.94,168.96,168.69,168.86,21387.0,148.6392,148.6568,148.4192,148.5688,21387.0
2019-09-04 10:20:00,168.88,168.9,168.66,168.86,14785.0,148.5864,148.604,148.3928,148.5688,14785.0
2019-09-04 10:30:00,168.87,169.15,168.85,169.13,11170.0,148.5776,148.824,148.56,148.8064,11170.0
2019-09-04 10:40:00,169.09,169.25,169.01,169.12,16441.0,148.7712,148.9119,148.7008,148.7976,16441.0
2019-09-04 10:50:00,169.15,169.3,169.07,169.23,20318.0,148.824,148.9559,148.7536,148.8943,20318.0
2019-09-04 11:00:00,169.24,169.46,169.2,169.29,17348.0,148.9031,149.0967,148.8679,148.9471,17348.0
2019-09-04 11:10:00,169.27,169.31,169.11,169.25,9507.0,148.9295,148.9647,148.7888,148.9119,9507.0
2019-09-04 11:20:00,169.34,169.74,169.33,169.74,25346.0,148.9911,149.3431,148.9823,149.3431,25346.0
2019-09-04 11:30:00,169.68,169.89,169.63,169.89,13992.0,149.2903,149.475,149.2463,149.475,13992.0
2019-09-04 11:40:00,169.9,170.09,169.83,169.83,26641.0,149.4838,149.651,149.4222,149.4222,26641.0
2019-09-04 11:50:00,169.84,169.84,169.71,169.8,8677.0,149.431,149.431,149.3167,149.3958,8677.0
2019-09-04 12:00:00,169.85,169.86,169.72,169.73,7766.0,149.4398,149.4486,149.3255,149.3343,7766.0
2019-09-04 12:10:00,169.73,169.79,169.44,169.48,9502.0,149.3343,149.3871,149.0791,149.1143,9502.0
2019-09-04 12:20:00,169.51,169.54,169.39,169.43,7456.0,149.1407,149.1671,149.0351,149.0703,7456.0
2019-09-04 12:30:00,169.39,169.47,169.28,169.47,12897.0,149.0351,149.1055,148.9383,149.1055,12897.0
2019-09-04 12:40:00,169.42,169.61,168.92,169.61,41893.0,149.0615,149.2287,148.6216,149.2287,41893.0
2019-09-04 12:50:00,169.57,169.57,169.43,169.47,9979.0,149.1935,149.1935,149.0703,149.1055,9979.0
2019-09-04 13:00:00,169.46,169.48,169.3,169.34,11560.0,149.0967,149.1143,148.9559,148.9911,11560.0
2019-09-04 13:10:00,169.35,169.35,169.23,169.27,5027.0,148.9999,148.9999,148.8943,148.9295,5027.0
2019-09-04 13:20:00,169.26,169.33,169.18,169.3,11484.0,148.9207,148.9823,148.8504,148.9559,11484.0
2019-09-04 13:30:00,169.31,169.38,169.23,169.29,8917.0,148.9647,149.0263,148.8943,148.9471,8917.0
2019-09-04 13:40:00,169.27,169.33,169.16,169.31,10779.0,148.9295,148.9823,148.8328,148.9647,10779.0
2019-09-04 13:50:00,169.29,169.29,169.05,169.14,21242.0,148.9471,148.9471,148.736,148.8152,21242.0
2019-09-04 14:00:00,169.17,169.32,169.11,169.25,8085.0,148.8416,148.9735,148.7888,148.9119,8085.0
2019-09-04 14:10:00,169.24,169.28,169.17,169.26,16972.0,148.9031,148.9383,148.8416,148.9207,16972.0
2019-09-04 14:20:00,169.24,169.51,169.22,169.5,9734.0,148.9031,149.1407,148.8855,149.1319,9734.0
2019-09-04 14:30:00,169.49,169.58,169.48,169.51,9291.0,149.1231,149.2023,149.1143,149.1407,9291.0
2019-09-04 14:40:00,169.56,169.75,169.56,169.63,11206.0,149.1847,149.3519,149.1847,149.2463,11206.0
2019-09-04 14:50:00,169.59,169.68,169.54,169.57,9890.0,149.2111,149.2903,149.1671,149.1935,9890.0
2019-09-04 15:00:00,169.58,169.61,169.47,169.51,13298.0,149.2023,149.2287,149.1055,149.1407,13298.0
2019-09-04 15:10:00,169.51,169.62,169.42,169.45,17877.0,149.1407,149.2375,149.0615,149.0879,17877.0
2019-09-04 15:20:00,169.47,169.52,169.32,169.48,23488.0,149.1055,149.1495,148.9735,149.1143,23488.0
2019-09-04 15:30:00,169.51,169.91,169.5,169.91,28889.0,149.1407,149.4926,149.1319,149.4926,28889.0
2019-09-04 15:40:00,169.91,169.99,169.89,169.97,39842.0,149.4926,149.563,149.475,149.5454,39842.0
2019-09-04 15:50:00,169.96,170.03,169.58,169.65,116015.0,149.5366,149.5982,149.2023,149.2639,116015.0
2019-09-05 09:30:00,171.15,171.66,170.8,171.18,35366.0,150.5836,151.0323,150.2757,150.61,35366.0
2019-09-05 09:40:00,171.12,171.5,170.93,171.35,17017.0,150.5572,150.8916,150.3901,150.7596,17017.0
2019-09-05 09:50:00,171.43,171.71,171.42,171.65,16201.0,150.83,151.0763,150.8212,151.0235,16201.0
2019-09-05 10:00:00,171.69,172.17,171.69,172.1,38635.0,151.0587,151.4811,151.0587,151.4195,38635.0
2019-09-05 10:10:00,172.19,172.88,172.0,172.83,18364.0,151.4987,152.1057,151.3315,152.0617,18364.0
2019-09-05 10:20:00,172.85,172.85,172.39,172.47,15174.0,152.0793,152.0793,151.6746,151.745,15174.0
2019-09-05 10:30:00,172.54,173.04,172.49,172.87,30220.0,151.8066,152.2465,151.7626,152.0969,30220.0
2019-09-05 10:40:00,172.86,172.95,172.42,172.43,15844.0,152.0881,152.1673,151.701,151.7098,15844.0
2019-09-05 10:50:00,172.45,172.63,172.37,172.5,12266.0,151.7274,151.8858,151.657,151.7714,12266.0
2019-09-05 11:00:00,172.62,172.8,172.52,172.77,8012.0,151.877,152.0354,151.789,152.009,8012.0
2019-09-05 11:10:00,172.78,172.82,172.56,172.59,22071.0,152.0178,152.0529,151.8242,151.8506,22071.0
2019-09-05 11:20:00,172.59,172.72,172.57,172.71,25005.0,151.8506,151.965,151.833,151.9562,25005.0
2019-09-05 11:30:00,172.71,173.01,172.64,172.78,20232.0,151.9562,152.2201,151.8946,152.0178,20232.0
2019-09-05 11:40:00,172.83,172.85,172.54,172.64,25938.0,152.0617,152.0793,151.8066,151.8946,25938.0
2019-09-05 11:50:00,172.64,172.66,172.48,172.56,11582.0,151.8946,151.9122,151.7538,151.8242,11582.0
2019-09-05 12:00:00,172.52,172.62,172.49,172.62,16891.0,151.789,151.877,151.7626,151.877,16891.0
2019-09-05 12:10:00,172.55,172.88,172.55,172.75,11810.0,151.8154,152.1057,151.8154,151.9914,11810.0
2019-09-05 12:20:00,172.76,172.78,172.61,172.65,8546.0,152.0002,152.0178,151.8682,151.9034,8546.0
2019-09-05 12:30:00,172.66,172.95,172.65,172.79,12852.0,151.9122,152.1673,151.9034,152.0266,12852.0
2019-09-05 12:40:00,172.78,172.87,172.71,172.78,12945.0,152.0178,152.0969,151.9562,152.0178,12945.0
2019-09-05 12:50:00,172.79,172.96,172.78,172.94,4740.0,152.0266,152.1761,152.0178,152.1585,4740.0
2019-09-05 13:00:00,172.95,173.03,172.75,172.88,13014.0,152.1673,152.2377,151.9914,152.1057,13014.0
2019-09-05 13:10:00,172.89,173.03,172.83,172.94,7318.0,152.1145,152.2377,152.0617,152.1585,7318.0
2019-09-05 13:20:00,172.91,173.1,172.88,173.06,9543.0,152.1321,152.2993,152.1057,152.2641,9543.0
2019-09-05 13:30:00,173.04,173.05,172.83,172.91,7595.0,152.2465,152.2553,152.0617,152.1321,7595.0
2019-09-05 13:40:00,172.89,173.0,172.77,172.79,7403.0,152.1145,152.2113,152.009,152.0266,7403.0
2019-09-05 13:50:00,172.79,172.86,172.78,172.81,10975.0,152.0266,152.0881,152.0178,152.0442,10975.0
2019-09-05 14:00:00,172.81,172.92,172.73,172.9,11121.0,152.0442,152.1409,151.9738,152.1233,11121.0
2019-09-05 14:10:00,172.95,173.25,172.93,173.18,13556.0,152.1673,152.4313,152.1497,152.3697,13556.0
2019-09-05 14:20:00,173.06,173.08,172.95,172.98,7080.0,152.2641,152.2817,152.1673,152.1937,7080.0
2019-09-05 14:30:00,173.0,173.05,172.89,172.97,20414.0,152.2113,152.2553,152.1145,152.1849,20414.0
2019-09-05 14:40:00,172.95,173.21,172.94,173.2,6513.0,152.1673,152.3961,152.1585,152.3873,6513.0
2019-09-05 14:50:00,173.18,173.28,173.07,173.28,10398.0,152.3697,152.4577,152.2729,152.4577,10398.0
2019-09-05 15:00:00,173.28,173.47,173.13,173.16,12120.0,152.4577,152.6248,152.3257,152.3521,12120.0
2019-09-05 15:10:00,173.15,173.24,173.08,173.2,11912.0,152.3433,152.4225,152.2817,152.3873,11912.0
2019-09-05 15:20:00,173.19,173.24,173.1,173.16,15660.0,152.3785,152.4225,152.2993,152.3521,15660.0
2019-09-05 15:30:00,173.2,173.39,173.12,173.19,24006.0,152.3873,152.5545,152.3169,152.3785,24006.0
2019-09-05 15:40:00,173.21,173.35,173.17,173.24,73390.0,152.3961,152.5193,152.3609,152.4225,73390.0
2019-09-05 15:50:00,173.22,173.54,173.11,173.25,117632.0,152.4049,152.6864,152.3081,152.4313,117632.0
2019-09-06 09:30:00,173.74,173.79,173.36,173.64,28292.0,152.8624,152.9064,152.5281,152.7744,28292.0
2019-09-06 09:40:00,173.72,174.32,173.72,174.22,12577.0,152.8448,153.3727,152.8448,153.2847,12577.0
2019-09-06 09:50:00,174.21,174.34,173.92,174.01,11499.0,153.2759,153.3903,153.0208,153.1,11499.0
2019-09-06 10:00:00,173.98,174.09,173.85,173.85,10875.0,153.0736,153.1703,152.9592,152.9592,10875.0
2019-09-06 10:10:00,173.83,174.26,173.82,174.04,7576.0,152.9416,153.3199,152.9328,153.1263,7576.0
2019-09-06 10:20:00,174.06,174.27,173.94,174.27,7682.0,153.1439,153.3287,153.0384,153.3287,7682.0
2019-09-06 10:30:00,174.29,174.45,174.2,174.34,6386.0,153.3463,153.4871,153.2671,153.3903,6386.0
2019-09-06 10:40:00,174.35,174.5,174.27,174.48,8346.0,153.3991,153.5311,153.3287,153.5135,8346.0
2019-09-06 10:50:00,174.45,174.5,174.22,174.3,8700.0,153.4871,153.5311,153.2847,153.3551,8700.0
2019-09-06 11:00:00,174.31,174.41,174.21,174.28,9460.0,153.3639,153.4519,153.2759,153.3375,9460.0
2019-09-06 11:10:00,174.24,174.31,174.11,174.18,10748.0,153.3023,153.3639,153.1879,153.2495,10748.0
2019-09-06 11:20:00,174.19,174.25,174.06,174.1,9862.0,153.2583,153.3111,153.1439,153.1791,9862.0
2019-09-06 11:30:00,174.13,174.18,173.86,174.04,7634.0,153.2055,153.2495,152.968,153.1263,7634.0
2019-09-06 11:40:00,174.05,174.05,173.94,173.95,8640.0,153.1351,153.1351,153.0384,153.0472,8640.0
2019-09-06 11:50:00,173.94,173.96,173.73,173.78,9685.0,153.0384,153.056,152.8536,152.8976,9685.0
2019-09-06 12:00:00,173.78,173.79,173.68,173.72,6538.0,152.8976,152.9064,152.8096,152.8448,6538.0
2019-09-06 12:10:00,173.69,173.7,173.58,173.68,6573.0,152.8184,152.8272,152.7216,152.8096,6573.0
2019-09-06 12:20:00,173.71,174.03,173.66,174.03,10285.0,152.836,153.1175,152.792,153.1175,10285.0
2019-09-06 12:30:00,174.06,174.08,173.86,173.97,8382.0,153.1439,153.1615,152.968,153.0648,8382.0
2019-09-06 12:40:00,173.97,173.97,173.55,173.62,11688.0,153.0648,153.0648,152.6952,152.7568,11688.0
2019-09-06 12:50:00,173.66,173.95,173.56,173.89,12478.0,152.792,153.0472,152.704,152.9944,12478.0
2019-09-06 13:00:00,173.96,174.11,173.89,173.96,8474.0,153.056,153.1879,152.9944,153.056,8474.0
2019-09-06 13:10:00,173.95,174.16,173.91,174.08,8031.0,153.0472,153.2319,153.012,153.1615,8031.0
2019-09-06 13:20:00,174.06,174.25,174.06,174.25,6903.0,153.1439,153.3111,153.1439,153.3111,6903.0
2019-09-06 13:30:00,174.28,174.32,174.15,174.17,8400.0,153.3375,153.3727,153.2231,153.2407,8400.0
2019-09-06 13:40:00,174.14,174.17,173.91,173.98,7744.0,153.2143,153.2407,153.012,153.0736,7744.0
2019-09-06 13:50:00,173.99,174.03,173.92,173.93,8137.0,153.0824,153.1175,153.0208,153.0296,8137.0
2019-09-06 14:00:00,173.95,173.98,173.8,173.94,8141.0,153.0472,153.0736,152.9152,153.0384,8141.0
2019-09-06 14:10:00,173.95,174.02,173.94,174.01,5909.0,153.0472,153.1087,153.0384,153.1,5909.0
2019-09-06 14:20:00,173.99,173.99,173.86,173.94,6450.0,153.0824,153.0824,152.968,153.0384,6450.0
2019-09-06 14:30:00,173.93,173.94,173.85,173.88,7641.0,153.0296,153.0384,152.9592,152.9856,7641.0
2019-09-06 14:40:00,173.88,173.91,173.72,173.79,11659.0,152.9856,153.012,152.8448,152.9064,11659.0
2019-09-06 14:50:00,173.78,173.84,173.5,173.55,10519.0,152.8976,152.9504,152.6512,152.6952,10519.0
2019-09-06 15:00:00,173.58,173.8,173.56,173.75,8086.0,152.7216,152.9152,152.704,152.8712,8086.0
2019-09-06 15:10:00,173.76,173.76,173.63,173.67,11187.0,152.88,152.88,152.7656,152.8008,11187.0
2019-09-06 15:20:00,173.65,173.79,173.6,173.72,16436.0,152.7832,152.9064,152.7392,152.8448,16436.0
2019-09-06 15:30:00,173.73,173.83,173.68,173.71,13343.0,152.8536,152.9416,152.8096,152.836,13343.0
2019-09-06 15:40:00,173.7,173.72,173.38,173.44,27267.0,152.8272,152.8448,152.5457,152.5984,27267.0
2019-09-06 15:50:00,173.44,173.5,173.02,173.26,92414.0,152.5984,152.6512,152.2289,152.4401,92414.0
2019-09-09 09:30:00,173.6,173.69,171.3,171.41,51346.0,152.7392,152.8184,150.7156,150.8124,51346.0
2019-09-09 09:40:00,171.55,171.6,171.17,171.18,12659.0,150.9356,150.9796,150.6012,150.61,12659.0
2019-09-09 09:50:00,171.12,171.16,170.57,170.62,15658.0,150.5572,150.5924,150.0733,150.1173,15658.0
2019-09-09 10:00:00,170.59,170.65,170.32,170.45,23023.0,150.0909,150.1437,149.8534,149.9677,23023.0
2019-09-09 10:10:00,170.41,170.46,169.99,170.22,16174.0,149.9325,149.9765,149.563,149.7654,16174.0
2019-09-09 10:20:00,170.17,170.23,169.59,169.9,17737.0,149.7214,149.7742,149.2111,149.4838,17737.0
2019-09-09 10:30:00,169.85,170.15,169.67,169.99,23550.0,149.4398,149.7038,149.2815,149.563,23550.0
2019-09-09 10:40:00,169.99,170.11,169.69,169.74,18031.0,149.563,149.6686,149.2991,149.3431,18031.0
2019-09-09 10:50:00,169.72,169.86,169.58,169.64,16630.0,149.3255,149.4486,149.2023,149.2551,16630.0
2019-09-09 11:00:00,169.65,169.69,169.11,169.22,36550.0,149.2639,149.2991,148.7888,148.8855,36550.0
2019-09-09 11:10:00,169.22,169.25,169.04,169.14,18739.0,148.8855,148.9119,148.7272,148.8152,18739.0
2019-09-09 11:20:00,169.15,169.26,169.06,169.06,15200.0,148.824,148.9207,148.7448,148.7448,15200.0
2019-09-09 11:30:00,169.08,169.23,168.93,168.93,13606.0,148.7624,148.8943,148.6304,148.6304,13606.0
2019-09-09 11:40:00,168.9,168.98,168.65,168.7,19134.0,148.604,148.6744,148.384,148.428,19134.0
2019-09-09 11:50:00,168.77,168.94,168.71,168.81,8140.0,148.4896,148.6392,148.4368,148.5248,8140.0
2019-09-09 12:00:00,168.8,168.88,168.68,168.71,37027.0,148.516,148.5864,148.4104,148.4368,37027.0
2019-09-09 12:10:00,168.74,168.76,168.42,168.59,14583.0,148.4632,148.4808,148.1817,148.3312,14583.0
2019-09-09 12:20:00,168.56,168.63,168.36,168.42,16431.0,148.3049,148.3664,148.1289,148.1817,16431.0
2019-09-09 12:30:00,168.39,168.5,168.19,168.32,14197.0,148.1553,148.2521,147.9793,148.0937,14197.0
2019-09-09 12:40:00,168.37,168.45,168.04,168.07,11775.0,148.1377,148.2081,147.8473,147.8737,11775.0
2019-09-09 12:50:00,168.07,168.4,167.97,168.33,14220.0,147.8737,148.1641,147.7858,148.1025,14220.0
2019-09-09 13:00:00,168.29,168.31,168.01,168.02,7754.0,148.0673,148.0849,147.8209,147.8297,7754.0
2019-09-09 13:10:00,168.02,168.07,167.79,167.8,8419.0,147.8297,147.8737,147.6274,147.6362,8419.0
2019-09-09 13:20:00,167.79,167.83,167.49,167.49,10500.0,147.6274,147.6626,147.3634,147.3634,10500.0
2019-09-09 13:30:00,167.5,167.51,167.24,167.42,15000.0,147.3722,147.381,147.1435,147.3018,15000.0
2019-09-09 13:40:00,167.48,167.51,167.24,167.5,10073.0,147.3546,147.381,147.1435,147.3722,10073.0
2019-09-09 13:50:00,167.51,167.78,167.47,167.66,40555.0,147.381,147.6186,147.3458,147.513,40555.0
2019-09-09 14:00:00,167.65,167.83,167.57,167.66,14708.0,147.5042,147.6626,147.4338,147.513,14708.0
2019-09-09 14:10:00,167.58,167.59,167.26,167.31,24845.0,147.4426,147.4514,147.1611,147.2051,24845.0
2019-09-09 14:20:00,167.33,167.35,167.13,167.19,24900.0,147.2227,147.2403,147.0467,147.0995,24900.0
2019-09-09 14:30:00,167.18,167.5,167.17,167.42,16028.0,147.0907,147.3722,147.0819,147.3018,16028.0
2019-09-09 14:40:00,167.44,167.61,167.3,167.54,24971.0,147.3194,147.469,147.1963,147.4074,24971.0
2019-09-09 14:50:00,167.53,167.55,167.39,167.44,14696.0,147.3986,147.4162,147.2754,147.3194,14696.0
2019-09-09 15:00:00,167.43,167.67,167.31,167.47,21309.0,147.3106,147.5218,147.2051,147.3458,21309.0
2019-09-09 15:10:00,167.46,167.81,167.46,167.81,25906.0,147.337,147.645,147.337,147.645,25906.0
2019-09-09 15:20:00,167.78,167.79,167.66,167.69,21744.0,147.6186,147.6274,147.513,147.5394,21744.0
2019-09-09 15:30:00,167.69,167.81,167.59,167.79,42348.0,147.5394,147.645,147.4514,147.6274,42348.0
2019-09-09 15:40:00,167.79,167.98,167.73,167.88,42065.0,147.6274,147.7946,147.5746,147.7066,42065.0
2019-09-09 15:50:00,167.87,168.08,167.7,168.06,134359.0,147.6978,147.8825,147.5482,147.8649,134359.0
2019-09-10 09:30:00,167.16,168.03,164.5,164.88,48088.0,147.0731,147.8385,144.7327,145.0671,48088.0
2019-09-10 09:40:00,164.89,164.95,164.12,164.2,50752.0,145.0759,145.1287,144.3984,144.4688,50752.0
2019-09-10 09:50:00,164.28,164.31,163.39,163.67,67947.0,144.5392,144.5656,143.7561,144.0025,67947.0
2019-09-10 10:00:00,163.6,163.6,163.02,163.36,41231.0,143.9409,143.9409,143.4306,143.7297,41231.0
2019-09-10 10:10:00,163.32,163.32,162.76,163.03,42798.0,143.6945,143.6945,143.2018,143.4394,42798.0
2019-09-10 10:20:00,163.02,163.53,162.71,163.41,34365.0,143.4306,143.8793,143.1578,143.7737,34365.0
2019-09-10 10:30:00,163.44,163.47,162.75,163.04,31991.0,143.8001,143.8265,143.193,143.4482,31991.0
2019-09-10 10:40:00,163.0,163.26,162.53,162.81,16318.0,143.413,143.6417,142.9995,143.2458,16318.0
2019-09-10 10:50:00,162.74,162.86,162.23,162.25,22991.0,143.1842,143.2898,142.7355,142.7531,22991.0
2019-09-10 11:00:00,162.26,162.41,161.9,161.91,24733.0,142.7619,142.8939,142.4452,142.454,24733.0
2019-09-10 11:10:00,161.85,161.97,161.72,161.91,26953.0,142.4012,142.5067,142.2868,142.454,26953.0
2019-09-10 11:20:00,161.86,161.96,161.61,161.96,25291.0,142.41,142.4979,142.19,142.4979,25291.0
2019-09-10 11:30:00,161.96,162.11,161.75,161.84,47147.0,142.4979,142.6299,142.3132,142.3924,47147.0
2019-09-10 11:40:00,161.87,162.6,161.79,162.53,27362.0,142.4188,143.061,142.3484,142.9995,27362.0
2019-09-10 11:50:00,162.57,163.06,162.57,162.97,19180.0,143.0346,143.4658,143.0346,143.3866,19180.0
2019-09-10 12:00:00,162.96,163.24,162.85,163.08,22005.0,143.3778,143.6241,143.281,143.4834,22005.0
2019-09-10 12:10:00,163.05,163.43,162.96,163.42,10092.0,143.457,143.7913,143.3778,143.7825,10092.0
2019-09-10 12:20:00,163.47,163.82,163.47,163.53,9213.0,143.8265,144.1344,143.8265,143.8793,9213.0
2019-09-10 12:30:00,163.53,163.71,163.47,163.69,10752.0,143.8793,144.0377,143.8265,144.0201,10752.0
2019-09-10 12:40:00,163.69,164.06,163.69,164.05,12848.0,144.0201,144.3456,144.0201,144.3368,12848.0
2019-09-10 12:50:00,164.09,164.24,164.07,164.11,17163.0,144.372,144.504,144.3544,144.3896,17163.0
2019-09-10 13:00:00,164.15,164.34,163.85,163.95,11126.0,144.4248,144.592,144.1608,144.2488,11126.0
2019-09-10 13:10:00,163.94,163.99,163.44,163.57,21287.0,144.24,144.284,143.8001,143.9145,21287.0
2019-09-10 13:20:00,163.49,163.74,163.48,163.69,16775.0,143.8441,144.0641,143.8353,144.0201,16775.0
2019-09-10 13:30:00,163.68,163.87,163.66,163.82,16493.0,144.0113,144.1784,143.9937,144.1344,16493.0
2019-09-10 13:40:00,163.84,164.05,163.81,164.05,14283.0,144.152,144.3368,144.1256,144.3368,14283.0
2019-09-10 13:50:00,164.06,164.15,163.85,163.87,17998.0,144.3456,144.4248,144.1608,144.1784,17998.0
2019-09-10 14:00:00,163.88,163.98,163.56,163.64,35799.0,144.1872,144.2752,143.9057,143.9761,35799.0
2019-09-10 14:10:00,163.64,163.65,163.42,163.5,24400.0,143.9761,143.9849,143.7825,143.8529,24400.0
2019-09-10 14:20:00,163.46,163.68,163.44,163.56,12262.0,143.8177,144.0113,143.8001,143.9057,12262.0
2019-09-10 14:30:00,163.53,163.75,163.51,163.68,24908.0,143.8793,144.0729,143.8617,144.0113,24908.0
2019-09-10 14:40:00,163.68,163.68,163.45,163.47,14516.0,144.0113,144.0113,143.8089,143.8265,14516.0
2019-09-10 14:50:00,163.5,163.54,163.32,163.5,22565.0,143.8529,143.8881,143.6945,143.8529,22565.0
2019-09-10 15:00:00,163.5,163.62,163.42,163.43,18386.0,143.8529,143.9585,143.7825,143.7913,18386.0
2019-09-10 15:10:00,163.43,163.47,163.3,163.34,18667.0,143.7913,143.8265,143.6769,143.7121,18667.0
2019-09-10 15:20:00,163.33,163.45,163.24,163.36,32006.0,143.7033,143.8089,143.6241,143.7297,32006.0
2019-09-10 15:30:00,163.37,163.65,163.37,163.42,35104.0,143.7385,143.9849,143.7385,143.7825,35104.0
2019-09-10 15:40:00,163.4,163.8,163.34,163.64,48234.0,143.7649,144.1168,143.7121,143.9761,48234.0
2019-09-10 15:50:00,163.64,164.37,163.64,164.36,127133.0,143.9761,144.6183,143.9761,144.6096,127133.0
2019-09-11 09:30:00,163.14,164.92,162.63,163.21,51211.0,143.5362,145.1023,143.0874,143.5977,51211.0
2019-09-11 09:40:00,163.25,163.61,163.09,163.34,18879.0,143.6329,143.9497,143.4922,143.7121,18879.0
2019-09-11 09:50:00,163.2,163.26,161.92,162.93,55191.0,143.5889,143.6417,142.4628,143.3514,55191.0
2019-09-11 10:00:00,162.97,163.0,162.7,162.76,14611.0,143.3866,143.413,143.149,143.2018,14611.0
2019-09-11 10:10:00,162.84,163.35,162.84,163.34,39669.0,143.2722,143.7209,143.2722,143.7121,39669.0
2019-09-11 10:20:00,163.33,163.33,162.89,163.28,38571.0,143.7033,143.7033,143.3162,143.6593,38571.0
2019-09-11 10:30:00,163.18,163.18,161.97,162.05,81366.0,143.5713,143.5713,142.5067,142.5771,81366.0
2019-09-11 10:40:00,162.11,162.34,162.08,162.25,26139.0,142.6299,142.8323,142.6035,142.7531,26139.0
2019-09-11 10:50:00,162.29,162.36,162.09,162.14,29045.0,142.7883,142.8499,142.6123,142.6563,29045.0
2019-09-11 11:00:00,162.16,162.3,162.02,162.02,15409.0,142.6739,142.7971,142.5507,142.5507,15409.0
2019-09-11 11:10:00,162.02,162.23,161.98,162.23,22690.0,142.5507,142.7355,142.5155,142.7355,22690.0
2019-09-11 11:20:00,162.28,162.42,162.08,162.37,30202.0,142.7795,142.9027,142.6035,142.8587,30202.0
2019-09-11 11:30:00,162.37,162.55,162.33,162.45,25042.0,142.8587,143.0171,142.8235,142.9291,25042.0
2019-09-11 11:40:00,162.44,162.64,162.07,162.15,29759.0,142.9203,143.0962,142.5947,142.6651,29759.0
2019-09-11 11:50:00,162.19,162.48,161.94,162.05,47285.0,142.7003,142.9555,142.4804,142.5771,47285.0
2019-09-11 12:00:00,162.02,162.35,161.72,162.15,75403.0,142.5507,142.8411,142.2868,142.6651,75403.0
2019-09-11 12:10:00,162.19,162.4,161.92,162.4,37935.0,142.7003,142.8851,142.4628,142.8851,37935.0
2019-09-11 12:20:00,162.43,162.43,162.11,162.33,69194.0,142.9115,142.9115,142.6299,142.8235,69194.0
2019-09-11 12:30:00,162.28,162.35,161.82,162.02,39706.0,142.7795,142.8411,142.3748,142.5507,39706.0
2019-09-11 12:40:00,162.02,162.06,161.75,161.88,32693.0,142.5507,142.5859,142.3132,142.4276,32693.0
2019-09-11 12:50:00,161.83,162.07,161.5,161.5,61496.0,142.3836,142.5947,142.0932,142.0932,61496.0
2019-09-11 13:00:00,161.53,161.64,161.33,161.46,33580.0,142.1196,142.2164,141.9437,142.058,33580.0
2019-09-11 13:10:00,161.44,161.71,161.34,161.48,18855.0,142.0404,142.278,141.9525,142.0756,18855.0
2019-09-11 13:20:00,161.48,161.52,161.22,161.3,24094.0,142.0756,142.1108,141.8469,141.9173,24094.0
2019-09-11 13:30:00,161.28,161.55,161.26,161.55,33642.0,141.8997,142.1372,141.8821,142.1372,33642.0
2019-09-11 13:40:00,161.55,161.55,161.21,161.48,32328.0,142.1372,142.1372,141.8381,142.0756,32328.0
2019-09-11 13:50:00,161.45,161.5,161.31,161.32,21466.0,142.0492,142.0932,141.9261,141.9349,21466.0
2019-09-11 14:00:00,161.33,161.4,160.97,161.09,41362.0,141.9437,142.0052,141.6269,141.7325,41362.0
2019-09-11 14:10:00,161.09,161.25,161.08,161.25,40016.0,141.7325,141.8733,141.7237,141.8733,40016.0
2019-09-11 14:20:00,161.22,161.23,160.91,161.0,52852.0,141.8469,141.8557,141.5741,141.6533,52852.0
2019-09-11 14:30:00,161.01,161.06,160.83,161.0,25389.0,141.6621,141.7061,141.5037,141.6533,25389.0
2019-09-11 14:40:00,161.0,161.02,160.58,160.72,41648.0,141.6533,141.6709,141.2838,141.407,41648.0
2019-09-11 14:50:00,160.71,160.78,160.4,160.48,51384.0,141.3982,141.4597,141.1254,141.1958,51384.0
2019-09-11 15:00:00,160.45,160.81,160.43,160.71,35351.0,141.1694,141.4861,141.1518,141.3982,35351.0
2019-09-11 15:10:00,160.71,160.97,160.71,160.92,34029.0,141.3982,141.6269,141.3982,141.5829,34029.0
2019-09-11 15:20:00,160.91,161.03,160.81,160.81,32487.0,141.5741,141.6797,141.4861,141.4861,32487.0
2019-09-11 15:30:00,160.84,161.04,160.83,160.95,92580.0,141.5125,141.6885,141.5037,141.6093,92580.0
2019-09-11 15:40:00,160.97,161.01,160.66,160.99,84011.0,141.6269,141.6621,141.3542,141.6445,84011.0
2019-09-11 15:50:00,160.98,161.21,160.86,161.14,183879.0,141.6357,141.8381,141.5301,141.7765,183879.0
2019-09-12 09:30:00,161.16,162.79,161.15,161.82,58571.0,142.4924,143.9336,142.4836,143.076,58571.0
2019-09-12 09:40:00,161.84,162.0,161.01,161.6,41415.0,143.0936,143.2351,142.3598,142.8814,41415.0
2019-09-12 09:50:00,161.62,161.9,161.52,161.85,33242.0,142.8991,143.1467,142.8107,143.1025,33242.0
2019-09-12 10:00:00,161.82,161.97,161.6,161.75,45317.0,143.076,143.2086,142.8814,143.0141,45317.0
2019-09-12 10:10:00,161.78,162.21,161.38,161.6,110081.0,143.0406,143.4208,142.6869,142.8814,110081.0
2019-09-12 10:20:00,161.6,162.0,161.58,161.92,38993.0,142.8814,143.2351,142.8638,143.1644,38993.0
2019-09-12 10:30:00,161.96,162.0,161.7,161.82,23845.0,143.1997,143.2351,142.9699,143.076,23845.0
2019-09-12 10:40:00,161.85,161.91,161.58,161.82,31362.0,143.1025,143.1555,142.8638,143.076,31362.0
2019-09-12 10:50:00,161.83,161.84,160.89,161.02,33317.0,143.0848,143.0936,142.2537,142.3686,33317.0
2019-09-12 11:00:00,161.08,161.15,160.64,160.78,21923.0,142.4217,142.4836,142.0326,142.1564,21923.0
2019-09-12 11:10:00,160.75,161.01,160.75,160.99,17765.0,142.1299,142.3598,142.1299,142.3421,17765.0
2019-09-12 11:20:00,160.96,160.96,160.66,160.79,22367.0,142.3156,142.3156,142.0503,142.1653,22367.0
2019-09-12 11:30:00,160.74,160.82,160.53,160.68,22522.0,142.1211,142.1918,141.9354,142.068,22522.0
2019-09-12 11:40:00,160.64,160.93,160.55,160.89,17466.0,142.0326,142.289,141.9531,142.2537,17466.0
2019-09-12 11:50:00,160.92,161.14,160.9,160.91,23795.0,142.2802,142.4747,142.2625,142.2714,23795.0
2019-09-12 12:00:00,160.87,160.89,160.46,160.5,26916.0,142.236,142.2537,141.8735,141.9089,26916.0
2019-09-12 12:10:00,160.54,160.61,160.31,160.35,20755.0,141.9442,142.0061,141.7409,141.7762,20755.0
2019-09-12 12:20:00,160.31,160.9,160.25,160.87,26078.0,141.7409,142.2625,141.6878,142.236,26078.0
2019-09-12 12:30:00,160.9,161.03,160.77,160.8,17274.0,142.2625,142.3775,142.1476,142.1741,17274.0
2019-09-12 12:40:00,160.78,161.16,160.74,161.11,14534.0,142.1564,142.4924,142.1211,142.4482,14534.0
2019-09-12 12:50:00,161.03,161.05,160.91,161.01,11875.0,142.3775,142.3951,142.2714,142.3598,11875.0
2019-09-12 13:00:00,161.06,161.31,161.06,161.12,16797.0,142.404,142.625,142.404,142.457,16797.0
2019-09-12 13:10:00,161.09,161.09,160.76,160.78,11736.0,142.4305,142.4305,142.1387,142.1564,11736.0
2019-09-12 13:20:00,160.76,160.87,160.69,160.87,14966.0,142.1387,142.236,142.0768,142.236,14966.0
2019-09-12 13:30:00,160.89,161.01,160.89,160.9,12979.0,142.2537,142.3598,142.2537,142.2625,12979.0
2019-09-12 13:40:00,160.92,161.0,160.61,160.61,34871.0,142.2802,142.3509,142.0061,142.0061,34871.0
2019-09-12 13:50:00,160.62,160.73,160.48,160.58,19999.0,142.015,142.1122,141.8912,141.9796,19999.0
2019-09-12 14:00:00,160.58,160.59,160.42,160.47,22292.0,141.9796,141.9884,141.8381,141.8823,22292.0
2019-09-12 14:10:00,160.48,160.7,160.4,160.62,16999.0,141.8912,142.0857,141.8204,142.015,16999.0
2019-09-12 14:20:00,160.63,160.63,160.5,160.55,16001.0,142.0238,142.0238,141.9089,141.9531,16001.0
2019-09-12 14:30:00,160.52,160.7,160.43,160.67,23949.0,141.9265,142.0857,141.847,142.0592,23949.0
2019-09-12 14:40:00,160.7,160.81,160.48,160.53,28237.0,142.0857,142.1829,141.8912,141.9354,28237.0
2019-09-12 14:50:00,160.54,160.55,160.4,160.49,23742.0,141.9442,141.9531,141.8204,141.9,23742.0
2019-09-12 15:00:00,160.51,160.53,160.37,160.52,28779.0,141.9177,141.9354,141.7939,141.9265,28779.0
2019-09-12 15:10:00,160.53,160.69,160.45,160.54,52870.0,141.9354,142.0768,141.8646,141.9442,52870.0
2019-09-12 15:20:00,160.54,160.8,160.54,160.68,29964.0,141.9442,142.1741,141.9442,142.068,29964.0
2019-09-12 15:30:00,160.7,161.01,160.7,160.89,63749.0,142.0857,142.3598,142.0857,142.2537,63749.0
2019-09-12 15:40:00,160.89,160.89,160.56,160.58,45064.0,142.2537,142.2537,141.9619,141.9796,45064.0
2019-09-12 15:50:00,160.51,160.57,160.15,160.42,158813.0,141.9177,141.9707,141.5994,141.8381,158813.0
2019-09-13 09:30:00,161.04,161.52,159.5,160.07,36075.0,142.3863,142.8107,141.0247,141.5287,36075.0
2019-09-13 09:40:00,160.15,160.99,160.12,160.51,40984.0,141.5994,142.3421,141.5729,141.9177,40984.0
2019-09-13 09:50:00,160.51,160.73,160.13,160.19,31529.0,141.9177,142.1122,141.5817,141.6348,31529.0
2019-09-13 10:00:00,160.24,160.26,159.87,160.18,19878.0,141.679,141.6966,141.3518,141.6259,19878.0
2019-09-13 10:10:00,160.3,160.64,160.3,160.6,22242.0,141.732,142.0326,141.732,141.9973,22242.0
2019-09-13 10:20:00,160.6,160.94,160.56,160.71,70589.0,141.9973,142.2979,141.9619,142.0945,70589.0
2019-09-13 10:30:00,160.7,160.72,160.3,160.62,14660.0,142.0857,142.1034,141.732,142.015,14660.0
2019-09-13 10:40:00,160.59,160.73,160.46,160.6,20640.0,141.9884,142.1122,141.8735,141.9973,20640.0
2019-09-13 10:50:00,160.57,160.71,160.53,160.6,22660.0,141.9707,142.0945,141.9354,141.9973,22660.0
2019-09-13 11:00:00,160.6,160.8,160.51,160.66,17882.0,141.9973,142.1741,141.9177,142.0503,17882.0
2019-09-13 11:10:00,160.68,160.77,160.33,160.47,19725.0,142.068,142.1476,141.7585,141.8823,19725.0
2019-09-13 11:20:00,160.44,160.55,160.15,160.19,23535.0,141.8558,141.9531,141.5994,141.6348,23535.0
2019-09-13 11:30:00,160.24,160.28,160.0,160.06,40657.0,141.679,141.7143,141.4668,141.5198,40657.0
2019-09-13 11:40:00,160.07,160.35,160.06,160.35,15243.0,141.5287,141.7762,141.5198,141.7762,15243.0
2019-09-13 11:50:00,160.41,160.49,160.32,160.36,11029.0,141.8293,141.9,141.7497,141.7851,11029.0
2019-09-13 12:00:00,160.37,160.65,160.33,160.56,11558.0,141.7939,142.0415,141.7585,141.9619,11558.0
2019-09-13 12:10:00,160.6,160.62,160.48,160.48,6930.0,141.9973,142.015,141.8912,141.8912,6930.0
2019-09-13 12:20:00,160.5,160.5,160.19,160.23,11543.0,141.9089,141.9089,141.6348,141.6701,11543.0
2019-09-13 12:30:00,160.21,160.28,160.13,160.28,9909.0,141.6524,141.7143,141.5817,141.7143,9909.0
2019-09-13 12:40:00,160.24,160.26,160.07,160.08,12671.0,141.679,141.6966,141.5287,141.5375,12671.0
2019-09-13 12:50:00,160.1,160.15,160.01,160.02,10530.0,141.5552,141.5994,141.4756,141.4844,10530.0
2019-09-13 13:00:00,160.02,160.07,159.93,160.04,15499.0,141.4844,141.5287,141.4049,141.5021,15499.0
2019-09-13 13:10:00,160.06,160.06,159.92,159.93,24681.0,141.5198,141.5198,141.396,141.4049,24681.0
2019-09-13 13:20:00,159.9,159.91,159.83,159.85,11411.0,141.3783,141.3872,141.3165,141.3341,11411.0
2019-09-13 13:30:00,159.83,159.86,159.71,159.76,8996.0,141.3165,141.343,141.2104,141.2546,8996.0
2019-09-13 13:40:00,159.75,159.78,159.57,159.69,22361.0,141.2457,141.2722,141.0866,141.1927,22361.0
2019-09-13 13:50:00,159.72,159.79,159.63,159.63,22843.0,141.2192,141.2811,141.1396,141.1396,22843.0
2019-09-13 14:00:00,159.63,159.69,159.42,159.45,19292.0,141.1396,141.1927,140.9539,140.9805,19292.0
2019-09-13 14:10:00,159.42,159.43,159.14,159.14,11130.0,140.9539,140.9628,140.7064,140.7064,11130.0
2019-09-13 14:20:00,159.14,159.23,159.11,159.17,12733.0,140.7064,140.786,140.6799,140.7329,12733.0
2019-09-13 14:30:00,159.18,159.36,159.18,159.32,12817.0,140.7417,140.9009,140.7417,140.8655,12817.0
2019-09-13 14:40:00,159.31,159.44,159.3,159.36,9989.0,140.8567,140.9716,140.8478,140.9009,9989.0
2019-09-13 14:50:00,159.36,159.6,159.35,159.5,15217.0,140.9009,141.1131,140.8921,141.0247,15217.0
2019-09-13 15:00:00,159.45,159.45,159.19,159.22,13570.0,140.9805,140.9805,140.7506,140.7771,13570.0
2019-09-13 15:10:00,159.2,159.2,158.95,159.12,22181.0,140.7594,140.7594,140.5384,140.6887,22181.0
2019-09-13 15:20:00,159.12,159.19,159.02,159.08,13713.0,140.6887,140.7506,140.6003,140.6533,13713.0
2019-09-13 15:30:00,159.08,159.41,159.06,159.35,27547.0,140.6533,140.9451,140.6356,140.8921,27547.0
2019-09-13 15:40:00,159.35,159.57,159.28,159.55,41137.0,140.8921,141.0866,140.8302,141.0689,41137.0
2019-09-13 15:50:00,159.57,159.95,159.57,159.79,202212.0,141.0866,141.4226,141.0866,141.2811,202212.0
2019-09-16 09:30:00,158.9,159.74,158.75,159.09,143952.0,140.4942,141.2369,140.3616,140.6622,143952.0
2019-09-16 09:40:00,159.22,159.46,159.05,159.31,33704.0,140.7771,140.9893,140.6268,140.8567,33704.0
2019-09-16 09:50:00,159.31,159.49,159.04,159.23,24966.0,140.8567,141.0158,140.618,140.786,24966.0
2019-09-16 10:00:00,159.3,159.51,159.26,159.49,45214.0,140.8478,141.0335,140.8125,141.0158,45214.0
2019-09-16 10:10:00,159.5,159.55,159.2,159.28,16661.0,141.0247,141.0689,140.7594,140.8302,16661.0
2019-09-16 10:20:00,159.26,159.45,159.08,159.08,11919.0,140.8125,140.9805,140.6533,140.6533,11919.0
2019-09-16 10:30:00,159.06,159.06,158.82,158.92,17376.0,140.6356,140.6356,140.4234,140.5119,17376.0
2019-09-16 10:40:00,158.87,159.04,158.75,158.86,17216.0,140.4677,140.618,140.3616,140.4588,17216.0
2019-09-16 10:50:00,158.87,158.97,158.55,158.55,22388.0,140.4677,140.5561,140.1847,140.1847,22388.0
2019-09-16 11:00:00,158.56,158.89,158.42,158.89,26250.0,140.1936,140.4853,140.0698,140.4853,26250.0
2019-09-16 11:10:00,158.88,159.0,158.51,158.55,26441.0,140.4765,140.5826,140.1494,140.1847,26441.0
2019-09-16 11:20:00,158.5,158.97,158.49,158.92,19572.0,140.1405,140.5561,140.1317,140.5119,19572.0
2019-09-16 11:30:00,158.93,159.04,158.83,159.0,21778.0,140.5207,140.618,140.4323,140.5826,21778.0
2019-09-16 11:40:00,158.97,158.98,158.65,158.76,13548.0,140.5561,140.5649,140.2731,140.3704,13548.0
2019-09-16 11:50:00,158.73,158.79,158.5,158.5,14666.0,140.3439,140.3969,140.1405,140.1405,14666.0
2019-09-16 12:00:00,158.47,158.63,158.41,158.59,11015.0,140.114,140.2555,140.0609,140.2201,11015.0
2019-09-16 12:10:00,158.69,158.7,158.38,158.4,13261.0,140.3085,140.3173,140.0344,140.0521,13261.0
2019-09-16 12:20:00,158.37,158.49,158.34,158.49,11068.0,140.0256,140.1317,139.999,140.1317,11068.0
2019-09-16 12:30:00,158.53,158.54,158.35,158.46,12095.0,140.167,140.1759,140.0079,140.1051,12095.0
2019-09-16 12:40:00,158.48,158.48,158.26,158.32,18093.0,140.1228,140.1228,139.9283,139.9814,18093.0
2019-09-16 12:50:00,158.31,158.4,158.27,158.33,11767.0,139.9725,140.0521,139.9372,139.9902,11767.0
2019-09-16 13:00:00,158.29,158.4,158.23,158.39,21264.0,139.9548,140.0521,139.9018,140.0433,21264.0
2019-09-16 13:10:00,158.39,158.39,158.3,158.33,8978.0,140.0433,140.0433,139.9637,139.9902,8978.0
2019-09-16 13:20:00,158.32,158.43,158.27,158.29,9164.0,139.9814,140.0786,139.9372,139.9548,9164.0
2019-09-16 13:30:00,158.29,158.31,158.17,158.22,10944.0,139.9548,139.9725,139.8487,139.8929,10944.0
2019-09-16 13:40:00,158.22,158.26,157.95,158.06,20015.0,139.8929,139.9283,139.6542,139.7515,20015.0
2019-09-16 13:50:00,158.08,158.48,158.05,158.21,48001.0,139.7692,140.1228,139.7426,139.8841,48001.0
2019-09-16 14:00:00,158.19,158.42,157.95,158.05,19726.0,139.8664,140.0698,139.6542,139.7426,19726.0
2019-09-16 14:10:00,158.01,158.09,157.89,158.03,18487.0,139.7073,139.778,139.6012,139.725,18487.0
2019-09-16 14:20:00,158.05,158.11,157.87,158.07,15433.0,139.7426,139.7957,139.5835,139.7603,15433.0
2019-09-16 14:30:00,158.09,158.23,157.95,158.01,23322.0,139.778,139.9018,139.6542,139.7073,23322.0
2019-09-16 14:40:00,158.01,158.12,157.97,158.01,18922.0,139.7073,139.8045,139.6719,139.7073,18922.0
2019-09-16 14:50:00,158.03,158.33,158.02,158.25,43268.0,139.725,139.9902,139.7161,139.9195,43268.0
2019-09-16 15:00:00,158.24,158.28,158.03,158.06,13658.0,139.9106,139.946,139.725,139.7515,13658.0
2019-09-16 15:10:00,158.06,158.27,158.04,158.08,19309.0,139.7515,139.9372,139.7338,139.7692,19309.0
2019-09-16 15:20:00,158.07,158.13,158.03,158.06,21644.0,139.7603,139.8134,139.725,139.7515,21644.0
2019-09-16 15:30:00,158.07,158.13,158.02,158.07,22849.0,139.7603,139.8134,139.7161,139.7603,22849.0
2019-09-16 15:40:00,158.07,158.13,157.94,157.96,50037.0,139.7603,139.8134,139.6454,139.6631,50037.0
2019-09-16 15:50:00,157.97,158.26,157.75,158.18,164479.0,139.6719,139.9283,139.4774,139.8576,164479.0
2019-09-17 09:30:00,158.4,158.93,157.6,158.65,52897.0,140.0521,140.5207,139.3448,140.2731,52897.0
2019-09-17 09:40:00,158.7,159.14,158.53,158.96,112339.0,140.3173,140.7064,140.167,140.5472,112339.0
2019-09-17 09:50:00,158.96,159.21,158.88,158.92,70457.0,140.5472,140.7683,140.4765,140.5119,70457.0
2019-09-17 10:00:00,158.96,159.1,158.84,159.06,77503.0,140.5472,140.671,140.4411,140.6356,77503.0
2019-09-17 10:10:00,159.05,159.24,158.83,159.03,59033.0,140.6268,140.7948,140.4323,140.6091,59033.0
2019-09-17 10:20:00,159.01,159.2,158.86,158.88,90940.0,140.5914,140.7594,140.4588,140.4765,90940.0
2019-09-17 10:30:00,158.91,159.1,158.79,159.0,49207.0,140.503,140.671,140.3969,140.5826,49207.0
2019-09-17 10:40:00,158.99,158.99,158.46,158.46,31846.0,140.5738,140.5738,140.1051,140.1051,31846.0
2019-09-17 10:50:00,158.42,158.59,158.12,158.25,64959.0,140.0698,140.2201,139.8045,139.9195,64959.0
2019-09-17 11:00:00,158.19,158.63,158.15,158.59,17622.0,139.8664,140.2555,139.8311,140.2201,17622.0
2019-09-17 11:10:00,158.65,158.85,158.59,158.76,36187.0,140.2731,140.45,140.2201,140.3704,36187.0
2019-09-17 11:20:00,158.78,158.98,158.54,158.57,69920.0,140.3881,140.5649,140.1759,140.2024,69920.0
2019-09-17 11:30:00,158.57,158.82,158.52,158.73,22369.0,140.2024,140.4234,140.1582,140.3439,22369.0
2019-09-17 11:40:00,158.74,158.9,158.71,158.85,19604.0,140.3527,140.4942,140.3262,140.45,19604.0
2019-09-17 11:50:00,158.85,158.9,158.71,158.8,14092.0,140.45,140.4942,140.3262,140.4058,14092.0
2019-09-17 12:00:00,158.8,158.83,158.57,158.63,33389.0,140.4058,140.4323,140.2024,140.2555,33389.0
2019-09-17 12:10:00,158.66,158.76,158.6,158.66,8114.0,140.282,140.3704,140.2289,140.282,8114.0
2019-09-17 12:20:00,158.68,158.87,158.66,158.76,14483.0,140.2997,140.4677,140.282,140.3704,14483.0
2019-09-17 12:30:00,158.74,158.78,158.54,158.61,14984.0,140.3527,140.3881,140.1759,140.2378,14984.0
2019-09-17 12:40:00,158.66,158.77,158.65,158.65,11144.0,140.282,140.3792,140.2731,140.2731,11144.0
2019-09-17 12:50:00,158.64,158.67,158.52,158.56,9238.0,140.2643,140.2908,140.1582,140.1936,9238.0
2019-09-17 13:00:00,158.59,158.66,158.35,158.35,10932.0,140.2201,140.282,140.0079,140.0079,10932.0
2019-09-17 13:10:00,158.37,158.37,158.18,158.19,17421.0,140.0256,140.0256,139.8576,139.8664,17421.0
2019-09-17 13:20:00,158.2,158.26,158.04,158.06,9982.0,139.8753,139.9283,139.7338,139.7515,9982.0
2019-09-17 13:30:00,158.05,158.22,158.04,158.22,9281.0,139.7426,139.8929,139.7338,139.8929,9281.0
2019-09-17 13:40:00,158.25,158.37,158.24,158.25,14627.0,139.9195,140.0256,139.9106,139.9195,14627.0
2019-09-17 13:50:00,158.25,158.38,158.21,158.22,17784.0,139.9195,140.0344,139.8841,139.8929,17784.0
2019-09-17 14:00:00,158.24,158.41,158.21,158.26,11266.0,139.9106,140.0609,139.8841,139.9283,11266.0
2019-09-17 14:10:00,158.29,158.3,158.09,158.09,11350.0,139.9548,139.9637,139.778,139.778,11350.0
2019-09-17 14:20:00,158.12,158.28,158.11,158.18,15274.0,139.8045,139.946,139.7957,139.8576,15274.0
2019-09-17 14:30:00,158.19,158.31,158.14,158.18,23984.0,139.8664,139.9725,139.8222,139.8576,23984.0
2019-09-17 14:40:00,158.18,158.27,158.01,158.15,54072.0,139.8576,139.9372,139.7073,139.8311,54072.0
2019-09-17 14:50:00,158.15,158.18,157.95,157.99,35632.0,139.8311,139.8576,139.6542,139.6896,35632.0
2019-09-17 15:00:00,157.99,158.1,157.89,158.02,38734.0,139.6896,139.7868,139.6012,139.7161,38734.0
2019-09-17 15:10:00,158.02,158.17,157.96,158.14,27713.0,139.7161,139.8487,139.6631,139.8222,27713.0
2019-09-17 15:20:00,158.15,158.44,158.15,158.44,26838.0,139.8311,140.0875,139.8311,140.0875,26838.0
2019-09-17 15:30:00,158.45,158.54,158.3,158.46,57524.0,140.0963,140.1759,139.9637,140.1051,57524.0
2019-09-17 15:40:00,158.46,158.62,158.36,158.49,57268.0,140.1051,140.2466,140.0167,140.1317,57268.0
2019-09-17 15:50:00,158.49,158.97,158.46,158.84,307149.0,140.1317,140.5561,140.1051,140.4411,307149.0
2019-09-18 09:30:00,158.33,158.86,158.06,158.1,30234.0,139.9902,140.4588,139.7515,139.7868,30234.0
2019-09-18 09:40:00,158.03,158.06,157.69,157.94,29772.0,139.725,139.7515,139.4243,139.6454,29772.0
2019-09-18 09:50:00,157.97,158.13,157.67,158.04,20313.0,139.6719,139.8134,139.4067,139.7338,20313.0
2019-09-18 10:00:00,158.03,158.3,157.86,158.27,10221.0,139.725,139.9637,139.5746,139.9372,10221.0
2019-09-18 10:10:00,158.27,158.39,158.07,158.37,15845.0,139.9372,140.0433,139.7603,140.0256,15845.0
2019-09-18 10:20:00,158.39,158.44,158.15,158.18,39630.0,140.0433,140.0875,139.8311,139.8576,39630.0
2019-09-18 10:30:00,158.12,158.2,158.01,158.1,15608.0,139.8045,139.8753,139.7073,139.7868,15608.0
2019-09-18 10:40:00,158.1,158.32,158.1,158.14,28825.0,139.7868,139.9814,139.7868,139.8222,28825.0
2019-09-18 10:50:00,158.1,158.24,158.08,158.09,23743.0,139.7868,139.9106,139.7692,139.778,23743.0
2019-09-18 11:00:00,158.1,158.1,157.79,157.96,22197.0,139.7868,139.7868,139.5128,139.6631,22197.0
2019-09-18 11:10:00,157.97,158.03,157.81,157.86,22250.0,139.6719,139.725,139.5304,139.5746,22250.0
2019-09-18 11:20:00,157.87,158.14,157.85,158.14,13265.0,139.5835,139.8222,139.5658,139.8222,13265.0
2019-09-18 11:30:00,158.14,158.2,158.05,158.08,16802.0,139.8222,139.8753,139.7426,139.7692,16802.0
2019-09-18 11:40:00,158.08,158.17,157.96,158.15,8920.0,139.7692,139.8487,139.6631,139.8311,8920.0
2019-09-18 11:50:00,158.17,158.3,158.16,158.24,13346.0,139.8487,139.9637,139.8399,139.9106,13346.0
2019-09-18 12:00:00,158.27,158.3,158.12,158.17,14340.0,139.9372,139.9637,139.8045,139.8487,14340.0
2019-09-18 12:10:00,158.17,158.2,158.07,158.08,10166.0,139.8487,139.8753,139.7603,139.7692,10166.0
2019-09-18 12:20:00,158.08,158.09,157.99,158.0,11911.0,139.7692,139.778,139.6896,139.6984,11911.0
2019-09-18 12:30:00,157.99,158.06,157.95,158.03,15098.0,139.6896,139.7515,139.6542,139.725,15098.0
2019-09-18 12:40:00,158.02,158.03,157.82,157.82,15137.0,139.7161,139.725,139.5393,139.5393,15137.0
2019-09-18 12:50:00,157.84,157.94,157.67,157.68,11062.0,139.557,139.6454,139.4067,139.4155,11062.0
2019-09-18 13:00:00,157.64,157.69,157.52,157.61,18688.0,139.3801,139.4243,139.274,139.3536,18688.0
2019-09-18 13:10:00,157.61,157.62,157.36,157.36,20642.0,139.3536,139.3624,139.1326,139.1326,20642.0
2019-09-18 13:20:00,157.34,157.42,157.15,157.22,25130.0,139.1149,139.1856,138.9469,139.0088,25130.0
2019-09-18 13:30:00,157.22,157.45,157.2,157.45,13689.0,139.0088,139.2121,138.9911,139.2121,13689.0
2019-09-18 13:40:00,157.47,157.7,157.45,157.6,14826.0,139.2298,139.4332,139.2121,139.3448,14826.0
2019-09-18 13:50:00,157.58,157.72,157.58,157.67,11161.0,139.3271,139.4509,139.3271,139.4067,11161.0
2019-09-18 14:00:00,157.67,158.07,157.12,157.44,24745.0,139.4067,139.7603,138.9204,139.2033,24745.0
2019-09-18 14:10:00,157.36,157.36,156.49,156.56,38664.0,139.1326,139.1326,138.3633,138.4252,38664.0
2019-09-18 14:20:00,156.49,156.74,156.39,156.59,16765.0,138.3633,138.5844,138.2749,138.4518,16765.0
2019-09-18 14:30:00,156.58,156.72,156.36,156.41,15820.0,138.4429,138.5667,138.2484,138.2926,15820.0
2019-09-18 14:40:00,156.47,156.69,156.04,156.14,26248.0,138.3457,138.5402,137.9655,138.0539,26248.0
2019-09-18 14:50:00,156.11,156.71,156.09,156.44,25602.0,138.0274,138.5579,138.0097,138.3191,25602.0
2019-09-18 15:00:00,156.43,156.84,156.34,156.81,20551.0,138.3103,138.6728,138.2307,138.6463,20551.0
2019-09-18 15:10:00,156.85,157.16,156.79,157.16,22309.0,138.6816,138.9557,138.6286,138.9557,22309.0
2019-09-18 15:20:00,157.16,157.44,157.12,157.23,23255.0,138.9557,139.2033,138.9204,139.0176,23255.0
2019-09-18 15:30:00,157.21,157.92,157.16,157.89,23424.0,138.9999,139.6277,138.9557,139.6012,23424.0
2019-09-18 15:40:00,157.9,158.16,157.88,158.01,39539.0,139.61,139.8399,139.5923,139.7073,39539.0
2019-09-18 15:50:00,158.03,158.06,157.67,157.74,144940.0,139.725,139.7515,139.4067,139.4685,144940.0
2019-09-19 09:30:00,159.27,159.72,158.51,159.63,83472.0,140.8213,141.2192,140.1494,141.1396,83472.0
2019-09-19 09:40:00,159.69,159.9,159.49,159.73,49168.0,141.1927,141.3783,141.0158,141.228,49168.0
2019-09-19 09:50:00,159.72,159.91,159.43,159.82,100271.0,141.2192,141.3872,140.9628,141.3076,100271.0
2019-09-19 10:00:00,159.75,159.83,158.97,159.14,98813.0,141.2457,141.3165,140.5561,140.7064,98813.0
2019-09-19 10:10:00,159.14,159.78,159.02,159.68,51525.0,140.7064,141.2722,140.6003,141.1838,51525.0
2019-09-19 10:20:00,159.69,159.8,159.48,159.75,34011.0,141.1927,141.2899,141.007,141.2457,34011.0
2019-09-19 10:30:00,159.76,159.82,159.64,159.72,35096.0,141.2546,141.3076,141.1485,141.2192,35096.0
2019-09-19 10:40:00,159.71,159.73,159.39,159.64,47007.0,141.2104,141.228,140.9274,141.1485,47007.0
2019-09-19 10:50:00,159.61,159.78,159.51,159.51,21931.0,141.1219,141.2722,141.0335,141.0335,21931.0
2019-09-19 11:00:00,159.53,159.84,159.5,159.73,25968.0,141.0512,141.3253,141.0247,141.228,25968.0
2019-09-19 11:10:00,159.76,159.81,159.53,159.8,20883.0,141.2546,141.2988,141.0512,141.2899,20883.0
2019-09-19 11:20:00,159.8,159.9,159.77,159.83,23774.0,141.2899,141.3783,141.2634,141.3165,23774.0
2019-09-19 11:30:00,159.84,159.97,159.7,159.94,36213.0,141.3253,141.4402,141.2015,141.4137,36213.0
2019-09-19 11:40:00,159.94,159.97,159.7,159.84,16483.0,141.4137,141.4402,141.2015,141.3253,16483.0
2019-09-19 11:50:00,159.79,159.82,159.64,159.72,17833.0,141.2811,141.3076,141.1485,141.2192,17833.0
2019-09-19 12:00:00,159.72,159.93,159.71,159.93,32000.0,141.2192,141.4049,141.2104,141.4049,32000.0
2019-09-19 12:10:00,159.96,159.98,159.79,159.83,35876.0,141.4314,141.4491,141.2811,141.3165,35876.0
2019-09-19 12:20:00,159.8,159.85,159.33,159.36,39758.0,141.2899,141.3341,140.8744,140.9009,39758.0
2019-09-19 12:30:00,159.32,159.54,159.3,159.54,11391.0,140.8655,141.06,140.8478,141.06,11391.0
2019-09-19 12:40:00,159.53,159.57,159.44,159.52,10542.0,141.0512,141.0866,140.9716,141.0424,10542.0
2019-09-19 12:50:00,159.5,159.52,159.36,159.38,17930.0,141.0247,141.0424,140.9009,140.9186,17930.0
2019-09-19 13:00:00,159.38,159.51,159.29,159.31,20388.0,140.9186,141.0335,140.839,140.8567,20388.0
2019-09-19 13:10:00,159.28,159.34,159.17,159.34,15414.0,140.8302,140.8832,140.7329,140.8832,15414.0
2019-09-19 13:20:00,159.33,159.33,159.15,159.24,11943.0,140.8744,140.8744,140.7152,140.7948,11943.0
2019-09-19 13:30:00,159.23,159.25,158.95,159.09,29937.0,140.786,140.8036,140.5384,140.6622,29937.0
2019-09-19 13:40:00,159.09,159.25,158.85,159.25,10560.0,140.6622,140.8036,140.45,140.8036,10560.0
2019-09-19 13:50:00,159.25,159.51,159.21,159.51,13619.0,140.8036,141.0335,140.7683,141.0335,13619.0
2019-09-19 14:00:00,159.52,159.61,159.48,159.53,8922.0,141.0424,141.1219,141.007,141.0512,8922.0
2019-09-19 14:10:00,159.51,159.63,159.5,159.56,11968.0,141.0335,141.1396,141.0247,141.0777,11968.0
2019-09-19 14:20:00,159.6,159.69,159.52,159.55,6896.0,141.1131,141.1927,141.0424,141.0689,6896.0
2019-09-19 14:30:00,159.55,159.56,159.29,159.31,11014.0,141.0689,141.0777,140.839,140.8567,11014.0
2019-09-19 14:40:00,159.29,159.53,159.28,159.46,10509.0,140.839,141.0512,140.8302,140.9893,10509.0
2019-09-19 14:50:00,159.46,159.58,159.38,159.45,9190.0,140.9893,141.0954,140.9186,140.9805,9190.0
2019-09-19 15:00:00,159.42,159.55,159.37,159.45,12036.0,140.9539,141.0689,140.9097,140.9805,12036.0
2019-09-19 15:10:00,159.47,159.52,159.31,159.34,17429.0,140.9982,141.0424,140.8567,140.8832,17429.0
2019-09-19 15:20:00,159.34,159.51,159.33,159.4,16146.0,140.8832,141.0335,140.8744,140.9363,16146.0
2019-09-19 15:30:00,159.4,159.4,159.08,159.29,22916.0,140.9363,140.9363,140.6533,140.839,22916.0
2019-09-19 15:40:00,159.28,159.39,159.07,159.12,28859.0,140.8302,140.9274,140.6445,140.6887,28859.0
2019-09-19 15:50:00,159.07,159.51,158.89,159.35,141723.0,140.6445,141.0335,140.4853,140.8921,141723.0
2019-09-20 09:30:00,159.21,160.8,158.86,160.72,563090.0,140.7683,142.1741,140.4588,142.1034,563090.0
2019-09-20 09:40:00,160.73,160.81,160.5,160.5,16275.0,142.1122,142.1829,141.9089,141.9089,16275.0
2019-09-20 09:50:00,160.49,160.51,160.09,160.18,14029.0,141.9,141.9177,141.5463,141.6259,14029.0
2019-09-20 10:00:00,160.07,160.56,160.07,160.52,13426.0,141.5287,141.9619,141.5287,141.9265,13426.0
2019-09-20 10:10:00,160.51,160.57,160.17,160.52,16981.0,141.9177,141.9707,141.6171,141.9265,16981.0
2019-09-20 10:20:00,160.47,160.47,160.22,160.4,9286.0,141.8823,141.8823,141.6613,141.8204,9286.0
2019-09-20 10:30:00,160.44,160.44,159.97,160.0,8585.0,141.8558,141.8558,141.4402,141.4668,8585.0
2019-09-20 10:40:00,159.98,160.05,159.77,159.93,11968.0,141.4491,141.511,141.2634,141.4049,11968.0
2019-09-20 10:50:00,159.92,160.05,159.74,160.05,11722.0,141.396,141.511,141.2369,141.511,11722.0
2019-09-20 11:00:00,160.07,160.51,160.02,160.51,9316.0,141.5287,141.9177,141.4844,141.9177,9316.0
2019-09-20 11:10:00,160.47,160.68,160.28,160.34,18485.0,141.8823,142.068,141.7143,141.7674,18485.0
2019-09-20 11:20:00,160.35,160.5,160.25,160.39,15295.0,141.7762,141.9089,141.6878,141.8116,15295.0
2019-09-20 11:30:00,160.36,160.5,160.16,160.22,15692.0,141.7851,141.9089,141.6082,141.6613,15692.0
2019-09-20 11:40:00,160.21,160.25,159.89,160.25,15737.0,141.6524,141.6878,141.3695,141.6878,15737.0
2019-09-20 11:50:00,160.25,160.64,160.19,160.64,23260.0,141.6878,142.0326,141.6348,142.0326,23260.0
2019-09-20 12:00:00,160.66,160.76,160.6,160.66,9075.0,142.0503,142.1387,141.9973,142.0503,9075.0
2019-09-20 12:10:00,160.67,160.81,160.6,160.61,9390.0,142.0592,142.1829,141.9973,142.0061,9390.0
2019-09-20 12:20:00,160.63,160.66,160.42,160.46,8446.0,142.0238,142.0503,141.8381,141.8735,8446.0
2019-09-20 12:30:00,160.46,160.47,160.02,160.17,8027.0,141.8735,141.8823,141.4844,141.6171,8027.0
2019-09-20 12:40:00,160.14,160.19,160.02,160.19,6497.0,141.5905,141.6348,141.4844,141.6348,6497.0
2019-09-20 12:50:00,160.2,160.28,160.15,160.27,9811.0,141.6436,141.7143,141.5994,141.7055,9811.0
2019-09-20 13:00:00,160.27,160.29,160.24,160.25,7767.0,141.7055,141.7232,141.679,141.6878,7767.0
2019-09-20 13:10:00,160.24,160.28,158.75,159.26,25314.0,141.679,141.7143,140.3616,140.8125,25314.0
2019-09-20 13:20:00,159.35,159.91,159.2,159.84,28399.0,140.8921,141.3872,140.7594,141.3253,28399.0
2019-09-20 13:30:00,159.85,159.85,159.51,159.69,12469.0,141.3341,141.3341,141.0335,141.1927,12469.0
2019-09-20 13:40:00,159.76,159.91,159.42,159.44,15324.0,141.2546,141.3872,140.9539,140.9716,15324.0
2019-09-20 13:50:00,159.41,159.99,159.41,159.99,8941.0,140.9451,141.4579,140.9451,141.4579,8941.0
2019-09-20 14:00:00,160.07,160.35,159.91,159.96,10623.0,141.5287,141.7762,141.3872,141.4314,10623.0
2019-09-20 14:10:00,159.94,159.94,159.74,159.79,9820.0,141.4137,141.4137,141.2369,141.2811,9820.0
2019-09-20 14:20:00,159.73,160.23,159.73,160.22,5142.0,141.228,141.6701,141.228,141.6613,5142.0
2019-09-20 14:30:00,160.19,160.42,160.17,160.32,10239.0,141.6348,141.8381,141.6171,141.7497,10239.0
2019-09-20 14:40:00,160.31,160.38,160.25,160.33,10583.0,141.7409,141.8027,141.6878,141.7585,10583.0
2019-09-20 14:50:00,160.35,160.35,160.12,160.22,9197.0,141.7762,141.7762,141.5729,141.6613,9197.0
2019-09-20 15:00:00,160.21,160.21,159.74,159.74,47200.0,141.6524,141.6524,141.2369,141.2369,47200.0
2019-09-20 15:10:00,159.75,159.92,159.61,159.84,41079.0,141.2457,141.396,141.1219,141.3253,41079.0
2019-09-20 15:20:00,159.84,159.9,159.73,159.75,53036.0,141.3253,141.3783,141.228,141.2457,53036.0
2019-09-20 15:30:00,159.78,159.85,159.48,159.62,58058.0,141.2722,141.3341,141.007,141.1308,58058.0
2019-09-20 15:40:00,159.59,159.62,158.95,158.95,83091.0,141.1043,141.1308,140.5384,140.5384,83091.0
2019-09-20 15:50:00,158.96,159.61,158.95,159.16,255285.0,140.5472,141.1219,140.5384,140.7241,255285.0
2019-09-23 09:30:00,158.77,159.25,158.5,158.94,21633.0,140.3792,140.8036,140.1405,140.5295,21633.0
2019-09-23 09:40:00,158.95,159.09,158.67,158.87,7581.0,140.5384,140.6622,140.2908,140.4677,7581.0
2019-09-23 09:50:00,158.92,159.23,158.88,158.93,16893.0,140.5119,140.786,140.4765,140.5207,16893.0
2019-09-23 10:00:00,158.99,159.05,158.77,158.8,14945.0,140.5738,140.6268,140.3792,140.4058,14945.0
2019-09-23 10:10:00,158.78,159.02,158.69,159.01,17689.0,140.3881,140.6003,140.3085,140.5914,17689.0
2019-09-23 10:20:00,158.99,159.66,158.99,159.63,12698.0,140.5738,141.1661,140.5738,141.1396,12698.0
2019-09-23 10:30:00,159.68,159.9,159.54,159.63,22982.0,141.1838,141.3783,141.06,141.1396,22982.0
2019-09-23 10:40:00,159.65,159.77,159.52,159.77,14557.0,141.1573,141.2634,141.0424,141.2634,14557.0
2019-09-23 10:50:00,159.75,159.91,159.52,159.69,23857.0,141.2457,141.3872,141.0424,141.1927,23857.0
2019-09-23 11:00:00,159.72,159.95,159.71,159.81,17047.0,141.2192,141.4226,141.2104,141.2988,17047.0
2019-09-23 11:10:00,159.82,160.0,159.74,159.78,21404.0,141.3076,141.4668,141.2369,141.2722,21404.0
2019-09-23 11:20:00,159.83,160.02,159.68,160.02,12867.0,141.3165,141.4844,141.1838,141.4844,12867.0
2019-09-23 11:30:00,160.04,160.33,160.02,160.27,15911.0,141.5021,141.7585,141.4844,141.7055,15911.0
2019-09-23 11:40:00,160.27,160.4,160.21,160.32,13490.0,141.7055,141.8204,141.6524,141.7497,13490.0
2019-09-23 11:50:00,160.31,160.54,160.24,160.47,20224.0,141.7409,141.9442,141.679,141.8823,20224.0
2019-09-23 12:00:00,160.46,160.64,160.29,160.64,14730.0,141.8735,142.0326,141.7232,142.0326,14730.0
2019-09-23 12:10:00,160.61,160.62,160.51,160.52,7406.0,142.0061,142.015,141.9177,141.9265,7406.0
2019-09-23 12:20:00,160.51,160.55,160.37,160.42,13914.0,141.9177,141.9531,141.7939,141.8381,13914.0
2019-09-23 12:30:00,160.4,160.47,160.33,160.36,9892.0,141.8204,141.8823,141.7585,141.7851,9892.0
2019-09-23 12:40:00,160.37,160.43,160.28,160.29,9760.0,141.7939,141.847,141.7143,141.7232,9760.0
2019-09-23 12:50:00,160.28,160.34,160.14,160.15,11155.0,141.7143,141.7674,141.5905,141.5994,11155.0
2019-09-23 13:00:00,160.19,160.25,160.06,160.13,10860.0,141.6348,141.6878,141.5198,141.5817,10860.0
2019-09-23 13:10:00,160.15,160.22,160.08,160.15,9408.0,141.5994,141.6613,141.5375,141.5994,9408.0
2019-09-23 13:20:00,160.17,160.31,160.09,160.26,8649.0,141.6171,141.7409,141.5463,141.6966,8649.0
2019-09-23 13:30:00,160.24,160.31,160.04,160.13,13309.0,141.679,141.7409,141.5021,141.5817,13309.0
2019-09-23 13:40:00,160.13,160.42,160.12,160.36,11413.0,141.5817,141.8381,141.5729,141.7851,11413.0
2019-09-23 13:50:00,160.36,160.47,160.29,160.3,10051.0,141.7851,141.8823,141.7232,141.732,10051.0
2019-09-23 14:00:00,160.31,160.35,160.2,160.21,28308.0,141.7409,141.7762,141.6436,141.6524,28308.0
2019-09-23 14:10:00,160.16,160.33,160.16,160.33,8599.0,141.6082,141.7585,141.6082,141.7585,8599.0
2019-09-23 14:20:00,160.31,160.39,160.21,160.21,12863.0,141.7409,141.8116,141.6524,141.6524,12863.0
2019-09-23 14:30:00,160.24,160.26,160.05,160.07,13869.0,141.679,141.6966,141.511,141.5287,13869.0
2019-09-23 14:40:00,160.05,160.13,160.04,160.13,14381.0,141.511,141.5817,141.5021,141.5817,14381.0
2019-09-23 14:50:00,160.11,160.18,160.09,160.11,11237.0,141.564,141.6259,141.5463,141.564,11237.0
2019-09-23 15:00:00,160.12,160.3,160.09,160.22,35134.0,141.5729,141.732,141.5463,141.6613,35134.0
2019-09-23 15:10:00,160.23,160.25,160.16,160.18,25454.0,141.6701,141.6878,141.6082,141.6259,25454.0
2019-09-23 15:20:00,160.2,160.21,160.14,160.15,16938.0,141.6436,141.6524,141.5905,141.5994,16938.0
2019-09-23 15:30:00,160.15,160.17,159.85,159.89,23671.0,141.5994,141.6171,141.3341,141.3695,23671.0
2019-09-23 15:40:00,159.88,159.97,159.76,159.86,29865.0,141.3607,141.4402,141.2546,141.343,29865.0
2019-09-23 15:50:00,159.88,160.0,159.67,159.7,150952.0,141.3607,141.4668,141.175,141.2015,150952.0
2019-09-24 09:30:00,160.12,161.78,160.12,161.72,59382.0,141.5729,143.0406,141.5729,142.9875,59382.0
2019-09-24 09:40:00,161.82,162.44,161.82,162.15,48509.0,143.076,143.6241,143.076,143.3677,48509.0
2019-09-24 09:50:00,162.11,162.29,161.95,162.05,29121.0,143.3324,143.4915,143.1909,143.2793,29121.0
2019-09-24 10:00:00,161.97,162.1,161.53,161.65,32896.0,143.2086,143.3235,142.8195,142.9256,32896.0
2019-09-24 10:10:00,161.6,161.96,161.6,161.96,34060.0,142.8814,143.1997,142.8814,143.1997,34060.0
2019-09-24 10:20:00,161.98,162.02,161.36,161.59,23514.0,143.2174,143.2528,142.6692,142.8726,23514.0
2019-09-24 10:30:00,161.63,161.72,161.39,161.65,31686.0,142.908,142.9875,142.6958,142.9256,31686.0
2019-09-24 10:40:00,161.65,161.85,161.43,161.58,15810.0,142.9256,143.1025,142.7311,142.8638,15810.0
2019-09-24 10:50:00,161.6,161.77,161.39,161.46,19419.0,142.8814,143.0317,142.6958,142.7577,19419.0
2019-09-24 11:00:00,161.44,161.46,161.11,161.11,18964.0,142.74,142.7577,142.4482,142.4482,18964.0
2019-09-24 11:10:00,161.15,161.26,160.94,160.98,12972.0,142.4836,142.5808,142.2979,142.3333,12972.0
2019-09-24 11:20:00,161.0,161.12,160.9,161.01,17550.0,142.3509,142.457,142.2625,142.3598,17550.0
2019-09-24 11:30:00,161.01,161.01,160.08,160.08,22898.0,142.3598,142.3598,141.5375,141.5375,22898.0
2019-09-24 11:40:00,160.1,160.26,159.77,160.17,19177.0,141.5552,141.6966,141.2634,141.6171,19177.0
2019-09-24 11:50:00,160.18,160.21,160.02,160.05,11978.0,141.6259,141.6524,141.4844,141.511,11978.0
2019-09-24 12:00:00,160.02,160.45,159.93,160.39,21382.0,141.4844,141.8646,141.4049,141.8116,21382.0
2019-09-24 12:10:00,160.39,160.44,160.01,160.02,22971.0,141.8116,141.8558,141.4756,141.4844,22971.0
2019-09-24 12:20:00,160.05,160.06,159.09,159.27,32278.0,141.511,141.5198,140.6622,140.8213,32278.0
2019-09-24 12:30:00,159.24,159.4,158.95,159.09,47969.0,140.7948,140.9363,140.5384,140.6622,47969.0
2019-09-24 12:40:00,159.14,159.25,158.88,159.24,12139.0,140.7064,140.8036,140.4765,140.7948,12139.0
2019-09-24 12:50:00,159.26,159.43,158.93,159.06,45733.0,140.8125,140.9628,140.5207,140.6356,45733.0
2019-09-24 13:00:00,158.98,159.43,158.95,159.31,20388.0,140.5649,140.9628,140.5384,140.8567,20388.0
2019-09-24 13:10:00,159.3,159.3,158.97,159.02,15909.0,140.8478,140.8478,140.5561,140.6003,15909.0
2019-09-24 13:20:00,159.0,159.24,158.77,159.09,17981.0,140.5826,140.7948,140.3792,140.6622,17981.0
2019-09-24 13:30:00,159.12,159.59,159.12,159.56,20862.0,140.6887,141.1043,140.6887,141.0777,20862.0
2019-09-24 13:40:00,159.57,159.72,159.49,159.64,19839.0,141.0866,141.2192,141.0158,141.1485,19839.0
2019-09-24 13:50:00,159.61,159.73,159.48,159.58,19777.0,141.1219,141.228,141.007,141.0954,19777.0
2019-09-24 14:00:00,159.56,159.63,159.26,159.26,61146.0,141.0777,141.1396,140.8125,140.8125,61146.0
2019-09-24 14:10:00,159.21,160.75,159.15,160.63,25686.0,140.7683,142.1299,140.7152,142.0238,25686.0
2019-09-24 14:20:00,160.57,160.61,160.38,160.41,11819.0,141.9707,142.0061,141.8027,141.8293,11819.0
2019-09-24 14:30:00,160.44,160.56,159.88,159.97,26708.0,141.8558,141.9619,141.3607,141.4402,26708.0
2019-09-24 14:40:00,160.02,160.08,159.7,160.08,13983.0,141.4844,141.5375,141.2015,141.5375,13983.0
2019-09-24 14:50:00,160.02,160.3,159.97,160.04,19649.0,141.4844,141.732,141.4402,141.5021,19649.0
2019-09-24 15:00:00,159.99,159.99,159.73,159.86,21068.0,141.4579,141.4579,141.228,141.343,21068.0
2019-09-24 15:10:00,159.85,160.06,159.72,159.85,15629.0,141.3341,141.5198,141.2192,141.3341,15629.0
2019-09-24 15:20:00,159.83,159.84,159.47,159.62,19650.0,141.3165,141.3253,140.9982,141.1308,19650.0
2019-09-24 15:30:00,159.61,159.61,159.16,159.34,36262.0,141.1219,141.1219,140.7241,140.8832,36262.0
2019-09-24 15:40:00,159.34,159.85,159.26,159.8,41691.0,140.8832,141.3341,140.8125,141.2899,41691.0
2019-09-24 15:50:00,159.81,160.34,159.73,160.01,288598.0,141.2988,141.7674,141.228,141.4756,288598.0
2019-09-25 09:30:00,160.08,160.24,159.67,159.81,31333.0,141.5375,141.679,141.175,141.2988,31333.0
2019-09-25 09:40:00,159.9,160.13,159.72,159.83,44434.0,141.3783,141.5817,141.2192,141.3165,44434.0
2019-09-25 09:50:00,159.8,159.8,159.26,159.5,38534.0,141.2899,141.2899,140.8125,141.0247,38534.0
2019-09-25 10:00:00,159.53,160.07,158.82,159.89,24600.0,141.0512,141.5287,140.4234,141.3695,24600.0
2019-09-25 10:10:00,159.89,159.97,159.56,159.66,26694.0,141.3695,141.4402,141.0777,141.1661,26694.0
2019-09-25 10:20:00,159.65,160.06,159.5,160.06,17833.0,141.1573,141.5198,141.0247,141.5198,17833.0
2019-09-25 10:30:00,160.04,160.5,160.04,160.18,21992.0,141.5021,141.9089,141.5021,141.6259,21992.0
2019-09-25 10:40:00,160.21,160.24,159.87,159.9,16037.0,141.6524,141.679,141.3518,141.3783,16037.0
2019-09-25 10:50:00,159.9,160.52,159.71,160.11,16674.0,141.3783,141.9265,141.2104,141.564,16674.0
2019-09-25 11:00:00,160.15,160.34,160.11,160.15,16621.0,141.5994,141.7674,141.564,141.5994,16621.0
2019-09-25 11:10:00,160.11,160.23,159.87,159.87,40813.0,141.564,141.6701,141.3518,141.3518,40813.0
2019-09-25 11:20:00,159.91,159.99,159.55,159.62,14475.0,141.3872,141.4579,141.0689,141.1308,14475.0
2019-09-25 11:30:00,159.63,159.72,159.4,159.46,34988.0,141.1396,141.2192,140.9363,140.9893,34988.0
2019-09-25 11:40:00,159.52,159.68,159.49,159.62,18751.0,141.0424,141.1838,141.0158,141.1308,18751.0
2019-09-25 11:50:00,159.62,159.96,159.53,159.94,11031.0,141.1308,141.4314,141.0512,141.4137,11031.0
2019-09-25 12:00:00,159.95,160.34,159.94,160.27,15844.0,141.4226,141.7674,141.4137,141.7055,15844.0
2019-09-25 12:10:00,160.25,160.25,159.83,160.0,15839.0,141.6878,141.6878,141.3165,141.4668,15839.0
2019-09-25 12:20:00,160.0,160.02,159.7,159.9,11995.0,141.4668,141.4844,141.2015,141.3783,11995.0
2019-09-25 12:30:00,159.88,160.08,159.85,160.08,17057.0,141.3607,141.5375,141.3341,141.5375,17057.0
2019-09-25 12:40:00,160.09,160.17,159.94,160.16,15632.0,141.5463,141.6171,141.4137,141.6082,15632.0
2019-09-25 12:50:00,160.19,160.35,159.98,160.13,14983.0,141.6348,141.7762,141.4491,141.5817,14983.0
2019-09-25 13:00:00,160.11,160.18,159.94,160.09,13266.0,141.564,141.6259,141.4137,141.5463,13266.0
2019-09-25 13:10:00,160.06,160.25,159.9,159.96,23022.0,141.5198,141.6878,141.3783,141.4314,23022.0
2019-09-25 13:20:00,159.9,160.03,159.88,159.98,9337.0,141.3783,141.4933,141.3607,141.4491,9337.0
2019-09-25 13:30:00,160.0,160.08,159.94,160.02,16269.0,141.4668,141.5375,141.4137,141.4844,16269.0
2019-09-25 13:40:00,160.01,160.13,159.97,160.05,13158.0,141.4756,141.5817,141.4402,141.511,13158.0
2019-09-25 13:50:00,160.05,160.28,160.04,160.15,13285.0,141.511,141.7143,141.5021,141.5994,13285.0
2019-09-25 14:00:00,160.16,160.62,160.1,160.53,25376.0,141.6082,142.015,141.5552,141.9354,25376.0
2019-09-25 14:10:00,160.53,160.84,160.53,160.84,12139.0,141.9354,142.2095,141.9354,142.2095,12139.0
2019-09-25 14:20:00,160.84,160.84,160.69,160.74,12666.0,142.2095,142.2095,142.0768,142.1211,12666.0
2019-09-25 14:30:00,160.72,160.84,160.68,160.81,18289.0,142.1034,142.2095,142.068,142.1829,18289.0
2019-09-25 14:40:00,160.79,161.32,160.79,161.22,20236.0,142.1653,142.6339,142.1653,142.5455,20236.0
2019-09-25 14:50:00,161.21,161.23,161.07,161.21,13003.0,142.5366,142.5543,142.4128,142.5366,13003.0
2019-09-25 15:00:00,161.19,161.23,161.07,161.17,30272.0,142.5189,142.5543,142.4128,142.5012,30272.0
2019-09-25 15:10:00,161.18,161.47,161.18,161.44,33362.0,142.5101,142.7665,142.5101,142.74,33362.0
2019-09-25 15:20:00,161.44,161.63,161.42,161.53,37527.0,142.74,142.908,142.7223,142.8195,37527.0
2019-09-25 15:30:00,161.54,161.54,161.35,161.5,41790.0,142.8284,142.8284,142.6604,142.793,41790.0
2019-09-25 15:40:00,161.49,161.81,161.48,161.8,74517.0,142.7842,143.0671,142.7753,143.0583,74517.0
2019-09-25 15:50:00,161.78,161.95,161.52,161.7,222562.0,143.0406,143.1909,142.8107,142.9699,222562.0
2019-09-26 09:30:00,162.24,162.26,161.7,161.88,43602.0,143.4473,143.465,142.9699,143.129,43602.0
2019-09-26 09:40:00,161.89,162.3,161.71,162.28,29323.0,143.1378,143.5004,142.9787,143.4827,29323.0
2019-09-26 09:50:00,162.3,162.55,162.18,162.51,33235.0,143.5004,143.7214,143.3943,143.686,33235.0
2019-09-26 10:00:00,162.51,162.99,162.43,162.75,33670.0,143.686,144.1104,143.6153,143.8982,33670.0
2019-09-26 10:10:00,162.76,162.78,162.05,162.05,29065.0,143.9071,143.9248,143.2793,143.2793,29065.0
2019-09-26 10:20:00,162.1,162.46,162.04,162.32,21871.0,143.3235,143.6418,143.2705,143.518,21871.0
2019-09-26 10:30:00,162.35,162.68,162.34,162.68,16933.0,143.5446,143.8363,143.5357,143.8363,16933.0
2019-09-26 10:40:00,162.69,163.0,162.61,162.97,27688.0,143.8452,144.1193,143.7744,144.0927,27688.0
2019-09-26 10:50:00,162.95,163.1,162.53,162.76,27298.0,144.0751,144.2077,143.7037,143.9071,27298.0
2019-09-26 11:00:00,162.74,162.74,162.15,162.54,17591.0,143.8894,143.8894,143.3677,143.7126,17591.0
2019-09-26 11:10:00,162.56,162.62,162.18,162.21,25143.0,143.7302,143.7833,143.3943,143.4208,25143.0
2019-09-26 11:20:00,162.18,162.58,162.07,162.55,17312.0,143.3943,143.7479,143.297,143.7214,17312.0
2019-09-26 11:30:00,162.58,162.8,162.53,162.74,18403.0,143.7479,143.9424,143.7037,143.8894,18403.0
2019-09-26 11:40:00,162.74,162.8,162.49,162.54,35538.0,143.8894,143.9424,143.6683,143.7126,35538.0
2019-09-26 11:50:00,162.54,162.64,162.29,162.64,14340.0,143.7126,143.801,143.4915,143.801,14340.0
2019-09-26 12:00:00,162.66,163.06,162.55,163.03,15327.0,143.8187,144.1723,143.7214,144.1458,15327.0
2019-09-26 12:10:00,163.05,163.2,162.84,163.16,16280.0,144.1635,144.2961,143.9778,144.2607,16280.0
2019-09-26 12:20:00,163.14,163.39,162.94,163.33,18141.0,144.2431,144.4641,144.0662,144.411,18141.0
2019-09-26 12:30:00,163.31,163.32,163.06,163.32,23017.0,144.3934,144.4022,144.1723,144.4022,23017.0
2019-09-26 12:40:00,163.29,163.3,163.15,163.17,14658.0,144.3757,144.3845,144.2519,144.2696,14658.0
2019-09-26 12:50:00,163.15,163.26,163.05,163.13,21040.0,144.2519,144.3492,144.1635,144.2342,21040.0
2019-09-26 13:00:00,163.13,163.43,163.13,163.4,12677.0,144.2342,144.4995,144.2342,144.4729,12677.0
2019-09-26 13:10:00,163.43,163.43,163.16,163.17,18094.0,144.4995,144.4995,144.2607,144.2696,18094.0
2019-09-26 13:20:00,163.16,163.16,162.95,163.0,11406.0,144.2607,144.2607,144.0751,144.1193,11406.0
2019-09-26 13:30:00,163.03,163.19,162.83,163.12,31867.0,144.1458,144.2873,143.969,144.2254,31867.0
2019-09-26 13:40:00,163.12,163.2,163.05,163.09,16781.0,144.2254,144.2961,144.1635,144.1988,16781.0
2019-09-26 13:50:00,163.08,163.45,163.06,163.45,18490.0,144.19,144.5171,144.1723,144.5171,18490.0
2019-09-26 14:00:00,163.49,163.95,163.45,163.91,27886.0,144.5525,144.9592,144.5171,144.9239,27886.0
2019-09-26 14:10:00,163.91,163.92,163.64,163.82,17991.0,144.9239,144.9327,144.6851,144.8443,17991.0
2019-09-26 14:20:00,163.82,163.94,163.7,163.75,18747.0,144.8443,144.9504,144.7382,144.7824,18747.0
2019-09-26 14:30:00,163.77,163.84,163.56,163.6,28761.0,144.8001,144.862,144.6144,144.6498,28761.0
2019-09-26 14:40:00,163.6,163.73,163.58,163.59,27721.0,144.6498,144.7647,144.6321,144.6409,27721.0
2019-09-26 14:50:00,163.58,163.58,163.33,163.38,15694.0,144.6321,144.6321,144.411,144.4553,15694.0
2019-09-26 15:00:00,163.38,163.54,163.32,163.5,17619.0,144.4553,144.5967,144.4022,144.5614,17619.0
2019-09-26 15:10:00,163.49,163.56,163.28,163.4,21004.0,144.5525,144.6144,144.3668,144.4729,21004.0
2019-09-26 15:20:00,163.41,163.7,163.33,163.58,22490.0,144.4818,144.7382,144.411,144.6321,22490.0
2019-09-26 15:30:00,163.55,163.69,163.33,163.33,25304.0,144.6056,144.7293,144.411,144.411,25304.0
2019-09-26 15:40:00,163.27,163.3,163.02,163.16,48203.0,144.358,144.3845,144.137,144.2607,48203.0
2019-09-26 15:50:00,163.17,163.37,162.93,163.3,163994.0,144.2696,144.4464,144.0574,144.3845,163994.0
2019-09-27 09:30:00,163.71,163.97,163.0,163.0,23519.0,144.747,144.9769,144.1193,144.1193,23519.0
2019-09-27 09:40:00,162.97,163.03,162.42,162.54,13698.0,144.0927,144.1458,143.6065,143.7126,13698.0
2019-09-27 09:50:00,162.47,162.63,161.99,162.05,75288.0,143.6507,143.7921,143.2263,143.2793,75288.0
2019-09-27 10:00:00,161.96,161.97,161.41,161.42,23827.0,143.1997,143.2086,142.7134,142.7223,23827.0
2019-09-27 10:10:00,161.41,161.58,161.09,161.16,49465.0,142.7134,142.8638,142.4305,142.4924,49465.0
2019-09-27 10:20:00,161.09,161.36,161.02,161.26,24323.0,142.4305,142.6692,142.3686,142.5808,24323.0
2019-09-27 10:30:00,161.24,161.31,160.97,161.1,69105.0,142.5631,142.625,142.3244,142.4394,69105.0
2019-09-27 10:40:00,161.1,161.47,161.09,161.41,17692.0,142.4394,142.7665,142.4305,142.7134,17692.0
2019-09-27 10:50:00,161.43,161.57,161.32,161.5,18339.0,142.7311,142.8549,142.6339,142.793,18339.0
2019-09-27 11:00:00,161.53,161.55,161.28,161.28,21997.0,142.8195,142.8372,142.5985,142.5985,21997.0
2019-09-27 11:10:00,161.28,161.59,161.1,161.1,28960.0,142.5985,142.8726,142.4394,142.4394,28960.0
2019-09-27 11:20:00,161.12,161.26,161.02,161.06,20214.0,142.457,142.5808,142.3686,142.404,20214.0
2019-09-27 11:30:00,161.07,161.12,159.87,160.27,104405.0,142.4128,142.457,141.3518,141.7055,104405.0
2019-09-27 11:40:00,160.3,160.67,160.08,160.37,18633.0,141.732,142.0592,141.5375,141.7939,18633.0
2019-09-27 11:50:00,160.37,161.28,160.32,160.88,22093.0,141.7939,142.5985,141.7497,142.2448,22093.0
2019-09-27 12:00:00,160.85,160.93,160.5,160.63,10510.0,142.2183,142.289,141.9089,142.0238,10510.0
2019-09-27 12:10:00,160.6,160.86,160.4,160.4,10302.0,141.9973,142.2272,141.8204,141.8204,10302.0
2019-09-27 12:20:00,160.38,160.42,160.08,160.26,9879.0,141.8027,141.8381,141.5375,141.6966,9879.0
2019-09-27 12:30:00,160.21,160.23,160.03,160.15,9917.0,141.6524,141.6701,141.4933,141.5994,9917.0
2019-09-27 12:40:00,160.18,160.32,159.9,160.0,63848.0,141.6259,141.7497,141.3783,141.4668,63848.0
2019-09-27 12:50:00,159.96,160.2,159.69,159.72,11642.0,141.4314,141.6436,141.1927,141.2192,11642.0
2019-09-27 13:00:00,159.67,160.06,159.55,160.06,13982.0,141.175,141.5198,141.0689,141.5198,13982.0
2019-09-27 13:10:00,160.0,160.01,159.49,159.58,13833.0,141.4668,141.4756,141.0158,141.0954,13833.0
2019-09-27 13:20:00,159.58,159.66,159.37,159.66,13223.0,141.0954,141.1661,140.9097,141.1661,13223.0
2019-09-27 13:30:00,159.67,159.67,159.41,159.59,16905.0,141.175,141.175,140.9451,141.1043,16905.0
2019-09-27 13:40:00,159.66,159.84,159.59,159.65,18921.0,141.1661,141.3253,141.1043,141.1573,18921.0
2019-09-27 13:50:00,159.66,160.13,159.52,160.02,20890.0,141.1661,141.5817,141.0424,141.4844,20890.0
2019-09-27 14:00:00,160.06,160.1,159.64,159.66,16358.0,141.5198,141.5552,141.1485,141.1661,16358.0
2019-09-27 14:10:00,159.67,159.7,159.47,159.66,23543.0,141.175,141.2015,140.9982,141.1661,23543.0
2019-09-27 14:20:00,159.67,159.78,159.57,159.66,21800.0,141.175,141.2722,141.0866,141.1661,21800.0
2019-09-27 14:30:00,159.61,159.7,159.46,159.55,42105.0,141.1219,141.2015,140.9893,141.0689,42105.0
2019-09-27 14:40:00,159.57,159.68,159.19,159.19,21271.0,141.0866,141.1838,140.7506,140.7506,21271.0
2019-09-27 14:50:00,159.17,159.59,158.94,159.53,51928.0,140.7329,141.1043,140.5295,141.0512,51928.0
2019-09-27 15:00:00,159.5,159.66,159.45,159.56,57478.0,141.0247,141.1661,140.9805,141.0777,57478.0
2019-09-27 15:10:00,159.55,159.9,159.49,159.81,38160.0,141.0689,141.3783,141.0158,141.2988,38160.0
2019-09-27 15:20:00,159.81,159.88,159.7,159.78,63908.0,141.2988,141.3607,141.2015,141.2722,63908.0
2019-09-27 15:30:00,159.78,160.14,159.78,160.07,44430.0,141.2722,141.5905,141.2722,141.5287,44430.0
2019-09-27 15:40:00,160.06,160.34,160.04,160.33,37152.0,141.5198,141.7674,141.5021,141.7585,37152.0
2019-09-27 15:50:00,160.31,160.65,160.3,160.44,204011.0,141.7409,142.0415,141.732,141.8558,204011.0
2019-09-30 09:30:00,160.83,161.57,160.78,160.79,24569.0,142.2006,142.8549,142.1564,142.1653,24569.0
2019-09-30 09:40:00,160.77,161.74,160.75,161.63,12930.0,142.1476,143.0052,142.1299,142.908,12930.0
2019-09-30 09:50:00,161.73,161.88,161.46,161.59,11927.0,142.9964,143.129,142.7577,142.8726,11927.0
2019-09-30 10:00:00,161.52,161.58,161.4,161.49,8882.0,142.8107,142.8638,142.7046,142.7842,8882.0
2019-09-30 10:10:00,161.44,161.85,161.4,161.49,19406.0,142.74,143.1025,142.7046,142.7842,19406.0
2019-09-30 10:20:00,161.49,161.5,161.15,161.22,8597.0,142.7842,142.793,142.4836,142.5455,8597.0
2019-09-30 10:30:00,161.27,161.39,161.11,161.27,16558.0,142.5897,142.6958,142.4482,142.5897,16558.0
2019-09-30 10:40:00,161.23,161.48,160.98,161.19,8869.0,142.5543,142.7753,142.3333,142.5189,8869.0
2019-09-30 10:50:00,161.13,161.52,161.1,161.4,11202.0,142.4659,142.8107,142.4394,142.7046,11202.0
2019-09-30 11:00:00,161.4,161.58,161.11,161.17,14702.0,142.7046,142.8638,142.4482,142.5012,14702.0
2019-09-30 11:10:00,161.16,161.39,161.12,161.23,14519.0,142.4924,142.6958,142.457,142.5543,14519.0
2019-09-30 11:20:00,161.18,161.6,161.17,161.6,10826.0,142.5101,142.8814,142.5012,142.8814,10826.0
2019-09-30 11:30:00,161.67,161.67,161.53,161.56,7814.0,142.9433,142.9433,142.8195,142.8461,7814.0
2019-09-30 11:40:00,161.55,161.8,161.54,161.64,9503.0,142.8372,143.0583,142.8284,142.9168,9503.0
2019-09-30 11:50:00,161.61,161.66,161.4,161.47,9929.0,142.8903,142.9345,142.7046,142.7665,9929.0
2019-09-30 12:00:00,161.49,161.67,161.47,161.54,10314.0,142.7842,142.9433,142.7665,142.8284,10314.0
2019-09-30 12:10:00,161.54,161.73,161.47,161.6,8947.0,142.8284,142.9964,142.7665,142.8814,8947.0
2019-09-30 12:20:00,161.6,161.99,161.56,161.94,22606.0,142.8814,143.2263,142.8461,143.1821,22606.0
2019-09-30 12:30:00,161.96,162.06,161.81,161.83,10595.0,143.1997,143.2882,143.0671,143.0848,10595.0
2019-09-30 12:40:00,161.86,162.1,161.86,162.07,14535.0,143.1113,143.3235,143.1113,143.297,14535.0
2019-09-30 12:50:00,162.07,162.07,161.73,161.8,11377.0,143.297,143.297,142.9964,143.0583,11377.0
2019-09-30 13:00:00,161.8,161.91,161.79,161.81,9048.0,143.0583,143.1555,143.0494,143.0671,9048.0
2019-09-30 13:10:00,161.81,161.9,161.73,161.88,12030.0,143.0671,143.1467,142.9964,143.129,12030.0
2019-09-30 13:20:00,161.88,161.93,161.59,161.61,12998.0,143.129,143.1732,142.8726,142.8903,12998.0
2019-09-30 13:30:00,161.62,161.71,161.53,161.56,16294.0,142.8991,142.9787,142.8195,142.8461,16294.0
2019-09-30 13:40:00,161.56,161.74,161.53,161.74,10990.0,142.8461,143.0052,142.8195,143.0052,10990.0
2019-09-30 13:50:00,161.76,161.81,161.58,161.58,7978.0,143.0229,143.0671,142.8638,142.8638,7978.0
2019-09-30 14:00:00,161.6,161.66,161.54,161.64,7989.0,142.8814,142.9345,142.8284,142.9168,7989.0
2019-09-30 14:10:00,161.63,161.72,161.55,161.71,10195.0,142.908,142.9875,142.8372,142.9787,10195.0
2019-09-30 14:20:00,161.72,161.74,161.54,161.54,12709.0,142.9875,143.0052,142.8284,142.8284,12709.0
2019-09-30 14:30:00,161.54,161.56,161.39,161.41,12747.0,142.8284,142.8461,142.6958,142.7134,12747.0
2019-09-30 14:40:00,161.42,161.67,161.4,161.66,15342.0,142.7223,142.9433,142.7046,142.9345,15342.0
2019-09-30 14:50:00,161.66,161.66,161.36,161.38,11491.0,142.9345,142.9345,142.6692,142.6869,11491.0
2019-09-30 15:00:00,161.39,161.46,161.31,161.43,10758.0,142.6958,142.7577,142.625,142.7311,10758.0
2019-09-30 15:10:00,161.43,161.5,161.39,161.46,16695.0,142.7311,142.793,142.6958,142.7577,16695.0
2019-09-30 15:20:00,161.43,161.57,161.33,161.34,28890.0,142.7311,142.8549,142.6427,142.6516,28890.0
2019-09-30 15:30:00,161.33,161.34,161.07,161.19,28168.0,142.6427,142.6516,142.4128,142.5189,28168.0
2019-09-30 15:40:00,161.19,161.38,161.11,161.23,40457.0,142.5189,142.6869,142.4482,142.5543,40457.0
2019-09-30 15:50:00,161.18,161.65,161.17,161.42,135311.0,142.5101,142.9256,142.5012,142.7223,135311.0
2019-10-01 09:30:00,162.31,162.94,161.8,162.69,40089.0,143.5092,144.0662,143.0583,143.8452,40089.0
2019-10-01 09:40:00,162.77,162.94,162.65,162.68,21419.0,143.9159,144.0662,143.8098,143.8363,21419.0
2019-10-01 09:50:00,162.68,162.87,162.04,162.05,29353.0,143.8363,144.0043,143.2705,143.2793,29353.0
2019-10-01 10:00:00,162.08,162.34,161.3,161.31,25092.0,143.3058,143.5357,142.6162,142.625,25092.0
2019-10-01 10:10:00,161.31,161.5,161.07,161.07,16244.0,142.625,142.793,142.4128,142.4128,16244.0
2019-10-01 10:20:00,161.07,161.51,160.81,161.49,17981.0,142.4128,142.8019,142.1829,142.7842,17981.0
2019-10-01 10:30:00,161.46,161.87,161.45,161.71,27768.0,142.7577,143.1202,142.7488,142.9787,27768.0
2019-10-01 10:40:00,161.75,161.89,161.47,161.59,16554.0,143.0141,143.1378,142.7665,142.8726,16554.0
2019-10-01 10:50:00,161.51,161.68,161.15,161.26,29023.0,142.8019,142.9522,142.4836,142.5808,29023.0
2019-10-01 11:00:00,161.21,161.43,160.94,161.39,17901.0,142.5366,142.7311,142.2979,142.6958,17901.0
2019-10-01 11:10:00,161.37,161.42,161.11,161.21,7939.0,142.6781,142.7223,142.4482,142.5366,7939.0
2019-10-01 11:20:00,161.21,161.6,161.21,161.52,14408.0,142.5366,142.8814,142.5366,142.8107,14408.0
2019-10-01 11:30:00,161.55,161.56,161.18,161.21,13178.0,142.8372,142.8461,142.5101,142.5366,13178.0
2019-10-01 11:40:00,161.2,161.2,160.85,160.9,12242.0,142.5278,142.5278,142.2183,142.2625,12242.0
2019-10-01 11:50:00,160.86,161.09,160.86,161.01,7713.0,142.2272,142.4305,142.2272,142.3598,7713.0
2019-10-01 12:00:00,160.98,160.99,160.78,160.89,11544.0,142.3333,142.3421,142.1564,142.2537,11544.0
2019-10-01 12:10:00,160.9,160.9,160.53,160.75,11600.0,142.2625,142.2625,141.9354,142.1299,11600.0
2019-10-01 12:20:00,160.75,160.91,160.7,160.8,9574.0,142.1299,142.2714,142.0857,142.1741,9574.0
2019-10-01 12:30:00,160.8,160.92,160.6,160.71,13602.0,142.1741,142.2802,141.9973,142.0945,13602.0
2019-10-01 12:40:00,160.7,161.0,160.7,160.79,7906.0,142.0857,142.3509,142.0857,142.1653,7906.0
2019-10-01 12:50:00,160.78,160.86,160.66,160.72,13249.0,142.1564,142.2272,142.0503,142.1034,13249.0
2019-10-01 13:00:00,160.69,160.69,160.44,160.6,16236.0,142.0768,142.0768,141.8558,141.9973,16236.0
2019-10-01 13:10:00,160.6,160.65,160.41,160.54,13106.0,141.9973,142.0415,141.8293,141.9442,13106.0
2019-10-01 13:20:00,160.59,160.59,160.39,160.44,8333.0,141.9884,141.9884,141.8116,141.8558,8333.0
2019-10-01 13:30:00,160.46,160.53,160.24,160.36,17462.0,141.8735,141.9354,141.679,141.7851,17462.0
2019-10-01 13:40:00,160.38,160.53,160.38,160.5,12032.0,141.8027,141.9354,141.8027,141.9089,12032.0
2019-10-01 13:50:00,160.5,160.5,160.36,160.4,18629.0,141.9089,141.9089,141.7851,141.8204,18629.0
2019-10-01 14:00:00,160.42,160.51,160.08,160.08,14826.0,141.8381,141.9177,141.5375,141.5375,14826.0
2019-10-01 14:10:00,160.15,160.5,160.09,160.4,14892.0,141.5994,141.9089,141.5463,141.8204,14892.0
2019-10-01 14:20:00,160.43,160.72,160.42,160.62,11511.0,141.847,142.1034,141.8381,142.015,11511.0
2019-10-01 14:30:00,160.62,160.92,160.61,160.82,22168.0,142.015,142.2802,142.0061,142.1918,22168.0
2019-10-01 14:40:00,160.84,161.14,160.84,161.07,14397.0,142.2095,142.4747,142.2095,142.4128,14397.0
2019-10-01 14:50:00,161.08,161.24,161.02,161.12,20744.0,142.4217,142.5631,142.3686,142.457,20744.0
2019-10-01 15:00:00,161.13,161.36,161.04,161.3,12710.0,142.4659,142.6692,142.3863,142.6162,12710.0
2019-10-01 15:10:00,161.28,161.28,160.86,160.95,15181.0,142.5985,142.5985,142.2272,142.3067,15181.0
2019-10-01 15:20:00,160.95,161.2,160.82,161.2,13046.0,142.3067,142.5278,142.1918,142.5278,13046.0
2019-10-01 15:30:00,161.17,161.18,160.58,160.67,26277.0,142.5012,142.5101,141.9796,142.0592,26277.0
2019-10-01 15:40:00,160.68,160.82,160.63,160.75,37529.0,142.068,142.1918,142.0238,142.1299,37529.0
2019-10-01 15:50:00,160.74,160.96,160.35,160.41,175504.0,142.1211,142.3156,141.7762,141.8293,175504.0
2019-10-02 09:30:00,158.97,159.06,158.17,158.39,86333.0,140.5561,140.6356,139.8487,140.0433,86333.0
2019-10-02 09:40:00,158.39,158.75,158.25,158.74,27918.0,140.0433,140.3616,139.9195,140.3527,27918.0
2019-10-02 09:50:00,158.69,158.89,158.47,158.81,57344.0,140.3085,140.4853,140.114,140.4146,57344.0
2019-10-02 10:00:00,158.82,158.82,158.0,158.56,24416.0,140.4234,140.4234,139.6984,140.1936,24416.0
2019-10-02 10:10:00,158.55,159.11,158.48,159.11,67678.0,140.1847,140.6799,140.1228,140.6799,67678.0
2019-10-02 10:20:00,159.1,159.24,157.94,158.15,68623.0,140.671,140.7948,139.6454,139.8311,68623.0
2019-10-02 10:30:00,158.15,158.15,157.66,157.66,19508.0,139.8311,139.8311,139.3978,139.3978,19508.0
2019-10-02 10:40:00,157.6,157.68,157.09,157.17,31813.0,139.3448,139.4155,138.8938,138.9646,31813.0
2019-10-02 10:50:00,157.13,157.59,156.95,157.28,38342.0,138.9292,139.3359,138.7701,139.0618,38342.0
2019-10-02 11:00:00,157.23,157.58,157.2,157.48,17658.0,139.0176,139.3271,138.9911,139.2387,17658.0
2019-10-02 11:10:00,157.49,157.49,157.04,157.25,22850.0,139.2475,139.2475,138.8496,139.0353,22850.0
2019-10-02 11:20:00,157.3,157.33,156.95,157.02,17714.0,139.0795,139.106,138.7701,138.8319,17714.0
2019-10-02 11:30:00,156.97,157.04,156.55,156.88,47062.0,138.7877,138.8496,138.4164,138.7082,47062.0
2019-10-02 11:40:00,156.89,156.9,156.43,156.51,33215.0,138.717,138.7258,138.3103,138.381,33215.0
2019-10-02 11:50:00,156.46,156.7,156.3,156.39,42155.0,138.3368,138.549,138.1953,138.2749,42155.0
2019-10-02 12:00:00,156.44,156.44,156.14,156.23,17741.0,138.3191,138.3191,138.0539,138.1335,17741.0
2019-10-02 12:10:00,156.21,156.21,155.68,155.84,24482.0,138.1158,138.1158,137.6472,137.7886,24482.0
2019-10-02 12:20:00,155.84,156.04,155.58,155.78,51431.0,137.7886,137.9655,137.5587,137.7356,51431.0
2019-10-02 12:30:00,155.78,155.94,155.48,155.62,24795.0,137.7356,137.877,137.4703,137.5941,24795.0
2019-10-02 12:40:00,155.62,155.85,155.58,155.76,21948.0,137.5941,137.7975,137.5587,137.7179,21948.0
2019-10-02 12:50:00,155.73,156.02,155.59,156.01,22193.0,137.6914,137.9478,137.5676,137.9389,22193.0
2019-10-02 13:00:00,155.94,156.24,155.75,156.23,18350.0,137.877,138.1423,137.7091,138.1335,18350.0
2019-10-02 13:10:00,156.25,156.48,156.08,156.22,16616.0,138.1511,138.3545,138.0008,138.1246,16616.0
2019-10-02 13:20:00,156.15,156.2,155.91,156.2,8792.0,138.0627,138.1069,137.8505,138.1069,8792.0
2019-10-02 13:30:00,156.18,156.22,155.82,155.93,15865.0,138.0892,138.1246,137.7709,137.8682,15865.0
2019-10-02 13:40:00,155.9,156.06,155.82,155.89,30313.0,137.8417,137.9831,137.7709,137.8328,30313.0
2019-10-02 13:50:00,155.92,156.24,155.81,156.11,37791.0,137.8594,138.1423,137.7621,138.0274,37791.0
2019-10-02 14:00:00,156.11,156.56,156.06,156.56,29631.0,138.0274,138.4252,137.9831,138.4252,29631.0
2019-10-02 14:10:00,156.59,156.87,156.47,156.78,16781.0,138.4518,138.6993,138.3457,138.6197,16781.0
2019-10-02 14:20:00,156.79,157.03,156.66,156.71,18040.0,138.6286,138.8408,138.5136,138.5579,18040.0
2019-10-02 14:30:00,156.71,156.77,156.53,156.66,19708.0,138.5579,138.6109,138.3987,138.5136,19708.0
2019-10-02 14:40:00,156.68,156.98,156.59,156.91,19664.0,138.5313,138.7966,138.4518,138.7347,19664.0
2019-10-02 14:50:00,156.9,156.94,156.74,156.92,15720.0,138.7258,138.7612,138.5844,138.7435,15720.0
2019-10-02 15:00:00,156.97,157.01,156.67,156.77,13898.0,138.7877,138.8231,138.5225,138.6109,13898.0
2019-10-02 15:10:00,156.84,157.27,156.84,157.19,18187.0,138.6728,139.053,138.6728,138.9823,18187.0
2019-10-02 15:20:00,157.19,157.31,157.02,157.07,20826.0,138.9823,139.0884,138.8319,138.8762,20826.0
2019-10-02 15:30:00,157.03,157.27,156.95,157.04,31328.0,138.8408,139.053,138.7701,138.8496,31328.0
2019-10-02 15:40:00,157.04,157.25,156.65,156.68,37144.0,138.8496,139.0353,138.5048,138.5313,37144.0
2019-10-02 15:50:00,156.65,157.0,156.52,156.63,187390.0,138.5048,138.8143,138.3899,138.4871,187390.0
2019-10-03 09:30:00,156.36,156.75,155.91,156.02,24059.0,138.2484,138.5932,137.8505,137.9478,24059.0
2019-10-03 09:40:00,156.02,156.21,155.9,155.95,10072.0,137.9478,138.1158,137.8417,137.8859,10072.0
2019-10-03 09:50:00,155.87,155.98,155.73,155.91,17757.0,137.8152,137.9124,137.6914,137.8505,17757.0
2019-10-03 10:00:00,155.94,155.94,154.04,154.18,46694.0,137.877,137.877,136.1971,136.3209,46694.0
2019-10-03 10:10:00,154.17,154.21,153.72,153.97,48123.0,136.3121,136.3474,135.9142,136.1352,48123.0
2019-10-03 10:20:00,153.92,155.17,153.82,154.97,55258.0,136.091,137.1962,136.0026,137.0194,55258.0
2019-10-03 10:30:00,154.97,155.62,154.82,155.62,23567.0,137.0194,137.5941,136.8868,137.5941,23567.0
2019-10-03 10:40:00,155.4,155.64,155.25,155.44,17724.0,137.3996,137.6118,137.267,137.435,17724.0
2019-10-03 10:50:00,155.38,155.54,155.04,155.46,15803.0,137.3819,137.5234,137.0813,137.4526,15803.0
2019-10-03 11:00:00,155.38,156.48,155.34,156.38,17072.0,137.3819,138.3545,137.3465,138.2661,17072.0
2019-10-03 11:10:00,156.22,156.94,156.21,156.85,23238.0,138.1246,138.7612,138.1158,138.6816,23238.0
2019-10-03 11:20:00,156.86,156.88,156.35,156.45,19375.0,138.6905,138.7082,138.2396,138.328,19375.0
2019-10-03 11:30:00,156.44,156.5,156.04,156.1,16824.0,138.3191,138.3722,137.9655,138.0185,16824.0
2019-10-03 11:40:00,156.11,156.37,156.04,156.09,16064.0,138.0274,138.2572,137.9655,138.0097,16064.0
2019-10-03 11:50:00,156.09,156.23,156.02,156.16,17412.0,138.0097,138.1335,137.9478,138.0716,17412.0
2019-10-03 12:00:00,156.21,156.58,156.2,156.53,15318.0,138.1158,138.4429,138.1069,138.3987,15318.0
2019-10-03 12:10:00,156.57,156.64,156.15,156.18,10490.0,138.4341,138.496,138.0627,138.0892,10490.0
2019-10-03 12:20:00,156.12,156.51,156.05,156.43,8300.0,138.0362,138.381,137.9743,138.3103,8300.0
2019-10-03 12:30:00,156.46,156.7,156.41,156.69,9874.0,138.3368,138.549,138.2926,138.5402,9874.0
2019-10-03 12:40:00,156.66,156.93,156.62,156.8,11842.0,138.5136,138.7524,138.4783,138.6374,11842.0
2019-10-03 12:50:00,156.8,156.89,156.61,156.86,11712.0,138.6374,138.717,138.4694,138.6905,11712.0
2019-10-03 13:00:00,156.88,157.0,156.78,156.89,25410.0,138.7082,138.8143,138.6197,138.717,25410.0
2019-10-03 13:10:00,156.89,156.95,156.67,156.8,12011.0,138.717,138.7701,138.5225,138.6374,12011.0
2019-10-03 13:20:00,156.76,156.94,156.68,156.68,28637.0,138.6021,138.7612,138.5313,138.5313,28637.0
2019-10-03 13:30:00,156.7,156.8,156.57,156.7,13761.0,138.549,138.6374,138.4341,138.549,13761.0
2019-10-03 13:40:00,156.73,157.29,156.72,157.27,17581.0,138.5755,139.0707,138.5667,139.053,17581.0
2019-10-03 13:50:00,157.29,157.36,157.22,157.3,15535.0,139.0707,139.1326,139.0088,139.0795,15535.0
2019-10-03 14:00:00,157.3,157.51,157.11,157.12,97828.0,139.0795,139.2652,138.9115,138.9204,97828.0
2019-10-03 14:10:00,157.09,157.27,157.06,157.08,18808.0,138.8938,139.053,138.8673,138.885,18808.0
2019-10-03 14:20:00,157.09,157.26,157.06,157.17,14143.0,138.8938,139.0441,138.8673,138.9646,14143.0
2019-10-03 14:30:00,157.2,157.2,156.97,157.07,14227.0,138.9911,138.9911,138.7877,138.8762,14227.0
2019-10-03 14:40:00,157.05,157.2,157.03,157.1,11483.0,138.8585,138.9911,138.8408,138.9027,11483.0
2019-10-03 14:50:00,157.12,157.25,157.12,157.18,16654.0,138.9204,139.0353,138.9204,138.9734,16654.0
2019-10-03 15:00:00,157.2,157.27,157.1,157.27,14029.0,138.9911,139.053,138.9027,139.053,14029.0
2019-10-03 15:10:00,157.25,157.37,157.08,157.1,24933.0,139.0353,139.1414,138.885,138.9027,24933.0
2019-10-03 15:20:00,157.11,157.15,156.92,157.09,12770.0,138.9115,138.9469,138.7435,138.8938,12770.0
2019-10-03 15:30:00,157.06,157.23,156.96,157.21,27509.0,138.8673,139.0176,138.7789,138.9999,27509.0
2019-10-03 15:40:00,157.19,157.41,156.9,156.99,37233.0,138.9823,139.1768,138.7258,138.8054,37233.0
2019-10-03 15:50:00,156.96,157.6,156.88,157.54,114399.0,138.7789,139.3448,138.7082,139.2917,114399.0
2019-10-04 09:30:00,158.13,158.8,158.13,158.58,27992.0,139.8134,140.4058,139.8134,140.2112,27992.0
2019-10-04 09:40:00,158.61,158.65,158.37,158.38,11675.0,140.2378,140.2731,140.0256,140.0344,11675.0
2019-10-04 09:50:00,158.37,158.68,158.17,158.68,22832.0,140.0256,140.2997,139.8487,140.2997,22832.0
2019-10-04 10:00:00,158.74,159.14,158.69,158.71,14902.0,140.3527,140.7064,140.3085,140.3262,14902.0
2019-10-04 10:10:00,158.72,158.72,158.44,158.62,22445.0,140.335,140.335,140.0875,140.2466,22445.0
2019-10-04 10:20:00,158.66,158.71,158.54,158.58,25541.0,140.282,140.3262,140.1759,140.2112,25541.0
2019-10-04 10:30:00,158.62,158.64,158.13,158.19,16359.0,140.2466,140.2643,139.8134,139.8664,16359.0
2019-10-04 10:40:00,158.17,158.26,157.89,157.99,13789.0,139.8487,139.9283,139.6012,139.6896,13789.0
2019-10-04 10:50:00,157.98,158.28,157.98,158.0,16740.0,139.6807,139.946,139.6807,139.6984,16740.0
2019-10-04 11:00:00,158.03,158.35,157.9,158.21,18156.0,139.725,140.0079,139.61,139.8841,18156.0
2019-10-04 11:10:00,158.28,158.39,158.14,158.38,14556.0,139.946,140.0433,139.8222,140.0344,14556.0
2019-10-04 11:20:00,158.42,158.48,158.13,158.46,10075.0,140.0698,140.1228,139.8134,140.1051,10075.0
2019-10-04 11:30:00,158.42,158.71,158.42,158.68,9804.0,140.0698,140.3262,140.0698,140.2997,9804.0
2019-10-04 11:40:00,158.69,158.74,158.56,158.7,8819.0,140.3085,140.3527,140.1936,140.3173,8819.0
2019-10-04 11:50:00,158.7,158.83,158.63,158.63,10610.0,140.3173,140.4323,140.2555,140.2555,10610.0
2019-10-04 12:00:00,158.63,158.64,158.52,158.58,11688.0,140.2555,140.2643,140.1582,140.2112,11688.0
2019-10-04 12:10:00,158.62,158.62,158.44,158.47,15035.0,140.2466,140.2466,140.0875,140.114,15035.0
2019-10-04 12:20:00,158.45,158.55,158.28,158.29,8618.0,140.0963,140.1847,139.946,139.9548,8618.0
2019-10-04 12:30:00,158.28,158.39,158.27,158.38,8564.0,139.946,140.0433,139.9372,140.0344,8564.0
2019-10-04 12:40:00,158.37,158.58,158.36,158.58,8659.0,140.0256,140.2112,140.0167,140.2112,8659.0
2019-10-04 12:50:00,158.66,158.7,158.57,158.62,5599.0,140.282,140.3173,140.2024,140.2466,5599.0
2019-10-04 13:00:00,158.63,158.65,158.51,158.54,4864.0,140.2555,140.2731,140.1494,140.1759,4864.0
2019-10-04 13:10:00,158.52,158.59,158.4,158.59,5128.0,140.1582,140.2201,140.0521,140.2201,5128.0
2019-10-04 13:20:00,158.61,158.61,158.47,158.59,9037.0,140.2378,140.2378,140.114,140.2201,9037.0
2019-10-04 13:30:00,158.59,158.67,158.52,158.53,6709.0,140.2201,140.2908,140.1582,140.167,6709.0
2019-10-04 13:40:00,158.54,158.74,158.49,158.49,15101.0,140.1759,140.3527,140.1317,140.1317,15101.0
2019-10-04 13:50:00,158.5,158.52,158.35,158.36,13198.0,140.1405,140.1582,140.0079,140.0167,13198.0
2019-10-04 14:00:00,158.4,158.5,158.27,158.5,13169.0,140.0521,140.1405,139.9372,140.1405,13169.0
2019-10-04 14:10:00,158.51,158.73,158.46,158.58,14235.0,140.1494,140.3439,140.1051,140.2112,14235.0
2019-10-04 14:20:00,158.6,158.77,158.58,158.71,9335.0,140.2289,140.3792,140.2112,140.3262,9335.0
2019-10-04 14:30:00,158.7,158.9,158.69,158.86,14927.0,140.3173,140.4942,140.3085,140.4588,14927.0
2019-10-04 14:40:00,158.86,158.99,158.81,158.93,12169.0,140.4588,140.5738,140.4146,140.5207,12169.0
2019-10-04 14:50:00,158.9,159.1,158.82,159.06,8390.0,140.4942,140.671,140.4234,140.6356,8390.0
2019-10-04 15:00:00,159.11,159.12,158.94,159.0,12515.0,140.6799,140.6887,140.5295,140.5826,12515.0
2019-10-04 15:10:00,158.99,159.04,158.85,158.99,16145.0,140.5738,140.618,140.45,140.5738,16145.0
2019-10-04 15:20:00,158.98,159.02,158.83,158.88,13726.0,140.5649,140.6003,140.4323,140.4765,13726.0
2019-10-04 15:30:00,158.9,159.24,158.88,159.18,33989.0,140.4942,140.7948,140.4765,140.7417,33989.0
2019-10-04 15:40:00,159.18,159.3,159.08,159.23,34423.0,140.7417,140.8478,140.6533,140.786,34423.0
2019-10-04 15:50:00,159.25,159.42,159.0,159.15,176873.0,140.8036,140.9539,140.5826,140.7152,176873.0
2019-10-07 09:30:00,158.95,159.29,158.53,158.68,22368.0,140.5384,140.839,140.167,140.2997,22368.0
2019-10-07 09:40:00,158.61,158.7,157.98,157.98,13512.0,140.2378,140.3173,139.6807,139.6807,13512.0
2019-10-07 09:50:00,158.04,158.41,158.04,158.34,8547.0,139.7338,140.0609,139.7338,139.999,8547.0
2019-10-07 10:00:00,158.34,158.74,158.3,158.68,7404.0,139.999,140.3527,139.9637,140.2997,7404.0
2019-10-07 10:10:00,158.73,158.86,158.57,158.6,9019.0,140.3439,140.4588,140.2024,140.2289,9019.0
2019-10-07 10:20:00,158.61,158.92,158.59,158.85,7481.0,140.2378,140.5119,140.2201,140.45,7481.0
2019-10-07 10:30:00,158.82,158.95,158.42,158.43,7541.0,140.4234,140.5384,140.0698,140.0786,7541.0
2019-10-07 10:40:00,158.47,158.73,158.47,158.59,8170.0,140.114,140.3439,140.114,140.2201,8170.0
2019-10-07 10:50:00,158.62,158.94,158.62,158.84,6987.0,140.2466,140.5295,140.2466,140.4411,6987.0
2019-10-07 11:00:00,158.84,159.11,158.83,159.07,10237.0,140.4411,140.6799,140.4323,140.6445,10237.0
2019-10-07 11:10:00,159.01,159.02,158.75,159.02,12123.0,140.5914,140.6003,140.3616,140.6003,12123.0
2019-10-07 11:20:00,159.08,159.24,158.95,159.14,8980.0,140.6533,140.7948,140.5384,140.7064,8980.0
2019-10-07 11:30:00,159.1,159.39,159.09,159.27,4902.0,140.671,140.9274,140.6622,140.8213,4902.0
2019-10-07 11:40:00,159.25,159.35,159.17,159.2,7705.0,140.8036,140.8921,140.7329,140.7594,7705.0
2019-10-07 11:50:00,159.19,159.6,159.19,159.6,9469.0,140.7506,141.1131,140.7506,141.1131,9469.0
2019-10-07 12:00:00,159.61,159.61,159.41,159.41,3569.0,141.1219,141.1219,140.9451,140.9451,3569.0
2019-10-07 12:10:00,159.38,159.45,159.1,159.12,9466.0,140.9186,140.9805,140.671,140.6887,9466.0
2019-10-07 12:20:00,159.15,159.19,158.91,158.98,5984.0,140.7152,140.7506,140.503,140.5649,5984.0
2019-10-07 12:30:00,158.96,159.04,158.9,159.04,5760.0,140.5472,140.618,140.4942,140.618,5760.0
2019-10-07 12:40:00,159.01,159.25,159.0,159.25,20280.0,140.5914,140.8036,140.5826,140.8036,20280.0
2019-10-07 12:50:00,159.25,159.26,158.95,159.01,5828.0,140.8036,140.8125,140.5384,140.5914,5828.0
2019-10-07 13:00:00,159.01,159.19,158.8,158.8,5326.0,140.5914,140.7506,140.4058,140.4058,5326.0
2019-10-07 13:10:00,158.76,158.85,158.71,158.84,4154.0,140.3704,140.45,140.3262,140.4411,4154.0
2019-10-07 13:20:00,158.8,158.99,158.8,158.98,3517.0,140.4058,140.5738,140.4058,140.5649,3517.0
2019-10-07 13:30:00,159.0,159.81,158.99,159.77,12119.0,140.5826,141.2988,140.5738,141.2634,12119.0
2019-10-07 13:40:00,159.74,159.74,159.43,159.6,7586.0,141.2369,141.2369,140.9628,141.1131,7586.0
2019-10-07 13:50:00,159.58,159.7,159.57,159.66,5216.0,141.0954,141.2015,141.0866,141.1661,5216.0
2019-10-07 14:00:00,159.65,159.68,159.31,159.39,7255.0,141.1573,141.1838,140.8567,140.9274,7255.0
2019-10-07 14:10:00,159.37,159.39,159.21,159.26,7574.0,140.9097,140.9274,140.7683,140.8125,7574.0
2019-10-07 14:20:00,159.25,159.28,159.08,159.26,6505.0,140.8036,140.8302,140.6533,140.8125,6505.0
2019-10-07 14:30:00,159.24,159.26,158.92,159.08,7788.0,140.7948,140.8125,140.5119,140.6533,7788.0
2019-10-07 14:40:00,159.04,159.2,158.96,159.11,6307.0,140.618,140.7594,140.5472,140.6799,6307.0
2019-10-07 14:50:00,159.07,159.18,158.91,159.14,16502.0,140.6445,140.7417,140.503,140.7064,16502.0
2019-10-07 15:00:00,159.08,159.25,159.05,159.25,5273.0,140.6533,140.8036,140.6268,140.8036,5273.0
2019-10-07 15:10:00,159.24,159.38,159.12,159.28,21230.0,140.7948,140.9186,140.6887,140.8302,21230.0
2019-10-07 15:20:00,159.25,159.41,159.15,159.34,10630.0,140.8036,140.9451,140.7152,140.8832,10630.0
2019-10-07 15:30:00,159.42,159.42,159.16,159.26,19427.0,140.9539,140.9539,140.7241,140.8125,19427.0
2019-10-07 15:40:00,159.27,159.28,159.09,159.22,24704.0,140.8213,140.8302,140.6622,140.7771,24704.0
2019-10-07 15:50:00,159.19,159.24,158.85,158.86,69298.0,140.7506,140.7948,140.45,140.4588,69298.0
2019-10-08 09:30:00,157.55,157.98,157.05,157.05,25945.0,139.3006,139.6807,138.8585,138.8585,25945.0
2019-10-08 09:40:00,157.07,157.31,156.66,156.73,17985.0,138.8762,139.0884,138.5136,138.5755,17985.0
2019-10-08 09:50:00,156.72,156.82,156.43,156.56,26799.0,138.5667,138.6551,138.3103,138.4252,26799.0
2019-10-08 10:00:00,156.57,156.6,156.17,156.22,16316.0,138.4341,138.4606,138.0804,138.1246,16316.0
2019-10-08 10:10:00,156.17,156.23,155.93,156.13,29572.0,138.0804,138.1335,137.8682,138.045,29572.0
2019-10-08 10:20:00,156.16,156.22,155.86,155.95,23391.0,138.0716,138.1246,137.8063,137.8859,23391.0
2019-10-08 10:30:00,155.9,156.58,155.84,156.54,22759.0,137.8417,138.4429,137.7886,138.4075,22759.0
2019-10-08 10:40:00,156.58,156.66,156.33,156.53,13243.0,138.4429,138.5136,138.2219,138.3987,13243.0
2019-10-08 10:50:00,156.53,157.01,156.51,156.95,33467.0,138.3987,138.8231,138.381,138.7701,33467.0
2019-10-08 11:00:00,156.95,157.07,156.66,156.66,17850.0,138.7701,138.8762,138.5136,138.5136,17850.0
2019-10-08 11:10:00,156.64,157.04,156.61,156.97,15603.0,138.496,138.8496,138.4694,138.7877,15603.0
2019-10-08 11:20:00,156.99,156.99,156.42,156.44,10351.0,138.8054,138.8054,138.3014,138.3191,10351.0
2019-10-08 11:30:00,156.42,156.61,156.28,156.54,12323.0,138.3014,138.4694,138.1777,138.4075,12323.0
2019-10-08 11:40:00,156.53,156.61,156.33,156.38,9094.0,138.3987,138.4694,138.2219,138.2661,9094.0
2019-10-08 11:50:00,156.49,156.89,156.45,156.83,15760.0,138.3633,138.717,138.328,138.664,15760.0
2019-10-08 12:00:00,156.79,156.81,156.61,156.77,5268.0,138.6286,138.6463,138.4694,138.6109,5268.0
2019-10-08 12:10:00,156.76,157.0,156.75,156.99,7774.0,138.6021,138.8143,138.5932,138.8054,7774.0
2019-10-08 12:20:00,157.06,157.18,157.02,157.03,13175.0,138.8673,138.9734,138.8319,138.8408,13175.0
2019-10-08 12:30:00,157.02,157.02,156.83,156.83,5068.0,138.8319,138.8319,138.664,138.664,5068.0
2019-10-08 12:40:00,156.84,157.63,156.84,157.33,11528.0,138.6728,139.3713,138.6728,139.106,11528.0
2019-10-08 12:50:00,157.39,157.39,157.08,157.11,6163.0,139.1591,139.1591,138.885,138.9115,6163.0
2019-10-08 13:00:00,157.13,157.22,157.01,157.16,6752.0,138.9292,139.0088,138.8231,138.9557,6752.0
2019-10-08 13:10:00,157.13,157.34,157.04,157.34,10614.0,138.9292,139.1149,138.8496,139.1149,10614.0
2019-10-08 13:20:00,157.36,157.47,157.34,157.4,19442.0,139.1326,139.2298,139.1149,139.1679,19442.0
2019-10-08 13:30:00,157.39,157.61,157.25,157.41,9144.0,139.1591,139.3536,139.0353,139.1768,9144.0
2019-10-08 13:40:00,157.41,157.72,157.4,157.71,6585.0,139.1768,139.4509,139.1679,139.442,6585.0
2019-10-08 13:50:00,157.75,157.77,157.44,157.44,17251.0,139.4774,139.4951,139.2033,139.2033,17251.0
2019-10-08 14:00:00,157.46,157.6,157.13,157.58,11227.0,139.221,139.3448,138.9292,139.3271,11227.0
2019-10-08 14:10:00,157.51,157.54,157.37,157.53,4840.0,139.2652,139.2917,139.1414,139.2829,4840.0
2019-10-08 14:20:00,157.53,157.65,157.5,157.58,4963.0,139.2829,139.389,139.2563,139.3271,4963.0
2019-10-08 14:30:00,157.57,158.14,157.53,157.98,16130.0,139.3182,139.8222,139.2829,139.6807,16130.0
2019-10-08 14:40:00,157.96,158.3,157.89,158.29,14697.0,139.6631,139.9637,139.6012,139.9548,14697.0
2019-10-08 14:50:00,158.35,158.35,156.79,157.41,40185.0,140.0079,140.0079,138.6286,139.1768,40185.0
2019-10-08 15:00:00,157.49,157.75,157.12,157.14,12342.0,139.2475,139.4774,138.9204,138.938,12342.0
2019-10-08 15:10:00,157.08,157.35,156.94,157.3,22034.0,138.885,139.1237,138.7612,139.0795,22034.0
2019-10-08 15:20:00,157.3,157.42,157.14,157.26,20994.0,139.0795,139.1856,138.938,139.0441,20994.0
2019-10-08 15:30:00,157.29,157.48,156.97,157.0,35940.0,139.0707,139.2387,138.7877,138.8143,35940.0
2019-10-08 15:40:00,157.04,157.06,156.64,156.8,46096.0,138.8496,138.8673,138.496,138.6374,46096.0
2019-10-08 15:50:00,156.82,156.87,156.33,156.33,118665.0,138.6551,138.6993,138.2219,138.2219,118665.0
2019-10-09 09:30:00,157.64,157.95,156.75,157.74,29708.0,139.3801,139.6542,138.5932,139.4685,29708.0
2019-10-09 09:40:00,157.74,157.98,157.54,157.59,14134.0,139.4685,139.6807,139.2917,139.3359,14134.0
2019-10-09 09:50:00,157.59,157.59,156.93,157.17,26461.0,139.3359,139.3359,138.7524,138.9646,26461.0
2019-10-09 10:00:00,157.18,157.36,157.05,157.05,19954.0,138.9734,139.1326,138.8585,138.8585,19954.0
2019-10-09 10:10:00,156.96,157.09,156.6,157.06,17796.0,138.7789,138.8938,138.4606,138.8673,17796.0
2019-10-09 10:20:00,157.09,157.32,157.05,157.3,10928.0,138.8938,139.0972,138.8585,139.0795,10928.0
2019-10-09 10:30:00,157.35,157.37,156.94,157.01,70358.0,139.1237,139.1414,138.7612,138.8231,70358.0
2019-10-09 10:40:00,157.03,157.31,156.89,157.12,141109.0,138.8408,139.0884,138.717,138.9204,141109.0
2019-10-09 10:50:00,157.14,157.4,157.09,157.34,23537.0,138.938,139.1679,138.8938,139.1149,23537.0
2019-10-09 11:00:00,157.39,157.46,157.04,157.11,20477.0,139.1591,139.221,138.8496,138.9115,20477.0
2019-10-09 11:10:00,157.12,157.32,156.98,157.28,18280.0,138.9204,139.0972,138.7966,139.0618,18280.0
2019-10-09 11:20:00,157.25,157.37,157.08,157.09,13467.0,139.0353,139.1414,138.885,138.8938,13467.0
2019-10-09 11:30:00,157.12,157.41,157.1,157.41,17364.0,138.9204,139.1768,138.9027,139.1768,17364.0
2019-10-09 11:40:00,157.38,157.8,157.34,157.7,16040.0,139.1502,139.5216,139.1149,139.4332,16040.0
2019-10-09 11:50:00,157.69,157.78,157.6,157.6,8963.0,139.4243,139.5039,139.3448,139.3448,8963.0
2019-10-09 12:00:00,157.58,157.79,157.57,157.69,11050.0,139.3271,139.5128,139.3182,139.4243,11050.0
2019-10-09 12:10:00,157.72,157.84,157.68,157.73,9994.0,139.4509,139.557,139.4155,139.4597,9994.0
2019-10-09 12:20:00,157.76,157.84,157.69,157.81,11418.0,139.4862,139.557,139.4243,139.5304,11418.0
2019-10-09 12:30:00,157.83,158.03,157.81,158.03,13374.0,139.5481,139.725,139.5304,139.725,13374.0
2019-10-09 12:40:00,158.0,158.02,157.86,157.99,11008.0,139.6984,139.7161,139.5746,139.6896,11008.0
2019-10-09 12:50:00,158.0,158.21,157.89,158.21,10978.0,139.6984,139.8841,139.6012,139.8841,10978.0
2019-10-09 13:00:00,158.23,158.5,158.03,158.13,10722.0,139.9018,140.1405,139.725,139.8134,10722.0
2019-10-09 13:10:00,158.1,158.14,157.94,158.0,10610.0,139.7868,139.8222,139.6454,139.6984,10610.0
2019-10-09 13:20:00,157.98,158.24,157.98,158.19,11660.0,139.6807,139.9106,139.6807,139.8664,11660.0
2019-10-09 13:30:00,158.19,158.28,158.11,158.28,16342.0,139.8664,139.946,139.7957,139.946,16342.0
2019-10-09 13:40:00,158.22,158.56,158.22,158.56,50752.0,139.8929,140.1936,139.8929,140.1936,50752.0
2019-10-09 13:50:00,158.54,158.58,158.42,158.43,14991.0,140.1759,140.2112,140.0698,140.0786,14991.0
2019-10-09 14:00:00,158.4,158.43,158.16,158.31,12694.0,140.0521,140.0786,139.8399,139.9725,12694.0
2019-10-09 14:10:00,158.33,158.53,158.23,158.46,10726.0,139.9902,140.167,139.9018,140.1051,10726.0
2019-10-09 14:20:00,158.46,158.53,158.38,158.44,8012.0,140.1051,140.167,140.0344,140.0875,8012.0
2019-10-09 14:30:00,158.46,158.57,158.42,158.57,11947.0,140.1051,140.2024,140.0698,140.2024,11947.0
2019-10-09 14:40:00,158.62,158.74,158.56,158.66,20445.0,140.2466,140.3527,140.1936,140.282,20445.0
2019-10-09 14:50:00,158.67,158.9,158.67,158.74,21973.0,140.2908,140.4942,140.2908,140.3527,21973.0
2019-10-09 15:00:00,158.73,158.91,158.73,158.81,18391.0,140.3439,140.503,140.3439,140.4146,18391.0
2019-10-09 15:10:00,158.81,158.82,158.65,158.68,25293.0,140.4146,140.4234,140.2731,140.2997,25293.0
2019-10-09 15:20:00,158.68,158.68,158.55,158.65,21783.0,140.2997,140.2997,140.1847,140.2731,21783.0
2019-10-09 15:30:00,158.66,158.91,158.66,158.9,30695.0,140.282,140.503,140.282,140.4942,30695.0
2019-10-09 15:40:00,158.9,158.94,158.27,158.47,54838.0,140.4942,140.5295,139.9372,140.114,54838.0
2019-10-09 15:50:00,158.45,158.82,158.33,158.46,131950.0,140.0963,140.4234,139.9902,140.1051,131950.0
2019-10-10 09:30:00,157.93,158.83,157.86,158.68,16128.0,139.6365,140.4323,139.5746,140.2997,16128.0
2019-10-10 09:40:00,158.6,158.84,158.59,158.82,9915.0,140.2289,140.4411,140.2201,140.4234,9915.0
2019-10-10 09:50:00,158.7,159.16,158.63,159.11,8816.0,140.3173,140.7241,140.2555,140.6799,8816.0
2019-10-10 10:00:00,159.17,159.17,158.78,158.83,5883.0,140.7329,140.7329,140.3881,140.4323,5883.0
2019-10-10 10:10:00,158.75,159.07,158.69,158.97,22324.0,140.3616,140.6445,140.3085,140.5561,22324.0
2019-10-10 10:20:00,159.01,159.05,158.71,158.85,47997.0,140.5914,140.6268,140.3262,140.45,47997.0
2019-10-10 10:30:00,158.85,158.9,158.64,158.65,20195.0,140.45,140.4942,140.2643,140.2731,20195.0
2019-10-10 10:40:00,158.68,158.97,158.61,158.82,19277.0,140.2997,140.5561,140.2378,140.4234,19277.0
2019-10-10 10:50:00,158.79,159.82,158.79,159.82,14312.0,140.3969,141.3076,140.3969,141.3076,14312.0
2019-10-10 11:00:00,159.84,160.1,159.66,160.03,11576.0,141.3253,141.5552,141.1661,141.4933,11576.0
2019-10-10 11:10:00,160.0,160.16,159.95,160.04,12003.0,141.4668,141.6082,141.4226,141.5021,12003.0
2019-10-10 11:20:00,160.04,160.13,159.96,160.12,8388.0,141.5021,141.5817,141.4314,141.5729,8388.0
2019-10-10 11:30:00,160.16,160.31,160.06,160.06,17650.0,141.6082,141.7409,141.5198,141.5198,17650.0
2019-10-10 11:40:00,160.1,160.36,160.04,160.33,12832.0,141.5552,141.7851,141.5021,141.7585,12832.0
2019-10-10 11:50:00,160.33,160.57,160.29,160.53,24343.0,141.7585,141.9707,141.7232,141.9354,24343.0
2019-10-10 12:00:00,160.53,160.6,160.34,160.37,27593.0,141.9354,141.9973,141.7674,141.7939,27593.0
2019-10-10 12:10:00,160.34,160.46,160.24,160.32,10858.0,141.7674,141.8735,141.679,141.7497,10858.0
2019-10-10 12:20:00,160.29,160.31,160.01,160.18,9851.0,141.7232,141.7409,141.4756,141.6259,9851.0
2019-10-10 12:30:00,160.13,160.16,159.82,159.92,11276.0,141.5817,141.6082,141.3076,141.396,11276.0
2019-10-10 12:40:00,159.97,160.1,159.91,160.05,10697.0,141.4402,141.5552,141.3872,141.511,10697.0
2019-10-10 12:50:00,160.12,160.26,159.95,160.2,7798.0,141.5729,141.6966,141.4226,141.6436,7798.0
2019-10-10 13:00:00,160.19,160.21,160.07,160.17,9475.0,141.6348,141.6524,141.5287,141.6171,9475.0
2019-10-10 13:10:00,160.16,160.18,159.96,159.99,11782.0,141.6082,141.6259,141.4314,141.4579,11782.0
2019-10-10 13:20:00,160.05,160.22,160.02,160.04,17596.0,141.511,141.6613,141.4844,141.5021,17596.0
2019-10-10 13:30:00,160.01,160.01,159.73,159.92,14220.0,141.4756,141.4756,141.228,141.396,14220.0
2019-10-10 13:40:00,159.92,160.21,159.9,160.19,12991.0,141.396,141.6524,141.3783,141.6348,12991.0
2019-10-10 13:50:00,160.19,160.44,160.18,160.3,18322.0,141.6348,141.8558,141.6259,141.732,18322.0
2019-10-10 14:00:00,160.32,160.36,159.45,159.64,18477.0,141.7497,141.7851,140.9805,141.1485,18477.0
2019-10-10 14:10:00,159.63,160.25,159.62,160.25,11539.0,141.1396,141.6878,141.1308,141.6878,11539.0
2019-10-10 14:20:00,160.2,160.33,160.02,160.18,14723.0,141.6436,141.7585,141.4844,141.6259,14723.0
2019-10-10 14:30:00,160.16,160.36,160.1,160.18,11268.0,141.6082,141.7851,141.5552,141.6259,11268.0
2019-10-10 14:40:00,160.17,160.17,159.93,160.13,13418.0,141.6171,141.6171,141.4049,141.5817,13418.0
2019-10-10 14:50:00,160.17,160.26,160.02,160.22,19997.0,141.6171,141.6966,141.4844,141.6613,19997.0
2019-10-10 15:00:00,160.22,160.36,160.14,160.17,29908.0,141.6613,141.7851,141.5905,141.6171,29908.0
2019-10-10 15:10:00,160.15,160.28,160.05,160.24,18587.0,141.5994,141.7143,141.511,141.679,18587.0
2019-10-10 15:20:00,160.31,160.53,160.24,160.53,21647.0,141.7409,141.9354,141.679,141.9354,21647.0
2019-10-10 15:30:00,160.54,160.67,160.33,160.41,36552.0,141.9442,142.0592,141.7585,141.8293,36552.0
2019-10-10 15:40:00,160.44,160.76,160.35,160.71,47160.0,141.8558,142.1387,141.7762,142.0945,47160.0
2019-10-10 15:50:00,160.73,160.97,160.58,160.77,187856.0,142.1122,142.3244,141.9796,142.1476,187856.0
2019-10-11 09:30:00,162.41,163.24,161.0,162.79,35439.0,143.5976,144.3315,142.3509,143.9336,35439.0
2019-10-11 09:40:00,162.89,163.27,162.71,163.01,46153.0,144.022,144.358,143.8629,144.1281,46153.0
2019-10-11 09:50:00,163.04,163.12,162.59,163.1,74969.0,144.1546,144.2254,143.7568,144.2077,74969.0
2019-10-11 10:00:00,163.09,163.39,162.91,163.19,36970.0,144.1988,144.4641,144.0397,144.2873,36970.0
2019-10-11 10:10:00,163.17,163.22,162.89,163.03,25955.0,144.2696,144.3138,144.022,144.1458,25955.0
2019-10-11 10:20:00,162.98,163.27,162.92,163.27,16970.0,144.1016,144.358,144.0485,144.358,16970.0
2019-10-11 10:30:00,163.28,163.38,162.85,162.85,34852.0,144.3668,144.4553,143.9866,143.9866,34852.0
2019-10-11 10:40:00,162.84,162.89,162.63,162.77,23869.0,143.9778,144.022,143.7921,143.9159,23869.0
2019-10-11 10:50:00,162.78,163.04,162.77,162.92,21640.0,143.9248,144.1546,143.9159,144.0485,21640.0
2019-10-11 11:00:00,162.95,163.26,162.95,163.18,23321.0,144.0751,144.3492,144.0751,144.2784,23321.0
2019-10-11 11:10:00,163.24,163.31,162.92,163.03,16016.0,144.3315,144.3934,144.0485,144.1458,16016.0
2019-10-11 11:20:00,163.0,163.23,162.91,163.21,19426.0,144.1193,144.3226,144.0397,144.3049,19426.0
2019-10-11 11:30:00,163.24,163.55,163.19,163.27,13414.0,144.3315,144.6056,144.2873,144.358,13414.0
2019-10-11 11:40:00,163.3,163.3,162.77,162.92,34446.0,144.3845,144.3845,143.9159,144.0485,34446.0
2019-10-11 11:50:00,162.87,162.97,162.68,162.97,13100.0,144.0043,144.0927,143.8363,144.0927,13100.0
2019-10-11 12:00:00,162.98,163.0,162.68,162.75,12765.0,144.1016,144.1193,143.8363,143.8982,12765.0
2019-10-11 12:10:00,162.75,162.95,162.72,162.91,9977.0,143.8982,144.0751,143.8717,144.0397,9977.0
2019-10-11 12:20:00,162.92,163.12,162.83,163.08,8136.0,144.0485,144.2254,143.969,144.19,8136.0
2019-10-11 12:30:00,163.08,163.08,162.5,162.82,70654.0,144.19,144.19,143.6772,143.9601,70654.0
2019-10-11 12:40:00,162.74,163.14,162.7,163.12,9359.0,143.8894,144.2431,143.854,144.2254,9359.0
2019-10-11 12:50:00,163.11,163.33,163.08,163.26,10308.0,144.2165,144.411,144.19,144.3492,10308.0
2019-10-11 13:00:00,163.23,163.25,163.02,163.08,9471.0,144.3226,144.3403,144.137,144.19,9471.0
2019-10-11 13:10:00,163.1,163.14,162.91,162.99,44640.0,144.2077,144.2431,144.0397,144.1104,44640.0
2019-10-11 13:20:00,162.97,163.65,162.86,163.12,30550.0,144.0927,144.694,143.9955,144.2254,30550.0
2019-10-11 13:30:00,163.17,163.55,163.09,163.47,13587.0,144.2696,144.6056,144.1988,144.5348,13587.0
2019-10-11 13:40:00,163.5,163.63,163.45,163.57,8842.0,144.5614,144.6763,144.5171,144.6232,8842.0
2019-10-11 13:50:00,163.58,163.72,163.47,163.67,8323.0,144.6321,144.7559,144.5348,144.7117,8323.0
2019-10-11 14:00:00,163.68,163.68,163.33,163.37,10812.0,144.7205,144.7205,144.411,144.4464,10812.0
2019-10-11 14:10:00,163.36,163.44,163.21,163.38,17622.0,144.4376,144.5083,144.3049,144.4553,17622.0
2019-10-11 14:20:00,163.37,163.66,163.33,163.62,13481.0,144.4464,144.7028,144.411,144.6675,13481.0
2019-10-11 14:30:00,163.62,163.63,163.47,163.62,18075.0,144.6675,144.6763,144.5348,144.6675,18075.0
2019-10-11 14:40:00,163.63,163.76,163.58,163.64,16699.0,144.6763,144.7912,144.6321,144.6851,16699.0
2019-10-11 14:50:00,163.6,163.78,163.57,163.73,17296.0,144.6498,144.8089,144.6232,144.7647,17296.0
2019-10-11 15:00:00,163.72,163.72,163.47,163.57,26350.0,144.7559,144.7559,144.5348,144.6232,26350.0
2019-10-11 15:10:00,163.54,163.67,163.45,163.62,23769.0,144.5967,144.7117,144.5171,144.6675,23769.0
2019-10-11 15:20:00,163.64,163.66,163.45,163.58,26920.0,144.6851,144.7028,144.5171,144.6321,26920.0
2019-10-11 15:30:00,163.6,163.81,163.28,163.8,42395.0,144.6498,144.8354,144.3668,144.8266,42395.0
2019-10-11 15:40:00,163.81,163.84,162.68,162.89,48905.0,144.8354,144.862,143.8363,144.022,48905.0
2019-10-11 15:50:00,162.8,162.86,162.21,162.52,230083.0,143.9424,143.9955,143.4208,143.6949,230083.0
2019-10-14 09:30:00,162.65,163.81,162.65,163.29,27189.0,143.8098,144.8354,143.8098,144.3757,27189.0
2019-10-14 09:40:00,163.21,163.34,162.89,163.32,13844.0,144.3049,144.4199,144.022,144.4022,13844.0
2019-10-14 09:50:00,163.32,163.34,162.92,163.0,14440.0,144.4022,144.4199,144.0485,144.1193,14440.0
2019-10-14 10:00:00,163.02,163.07,162.67,162.71,15229.0,144.137,144.1812,143.8275,143.8629,15229.0
2019-10-14 10:10:00,162.69,162.73,162.29,162.29,8283.0,143.8452,143.8805,143.4915,143.4915,8283.0
2019-10-14 10:20:00,162.33,162.43,162.12,162.39,12405.0,143.5269,143.6153,143.3412,143.5799,12405.0
2019-10-14 10:30:00,162.47,163.02,162.43,163.0,16506.0,143.6507,144.137,143.6153,144.1193,16506.0
2019-10-14 10:40:00,163.05,163.36,163.01,163.21,15907.0,144.1635,144.4376,144.1281,144.3049,15907.0
2019-10-14 10:50:00,163.19,163.22,163.02,163.18,6231.0,144.2873,144.3138,144.137,144.2784,6231.0
2019-10-14 11:00:00,163.2,163.27,162.78,162.86,9944.0,144.2961,144.358,143.9248,143.9955,9944.0
2019-10-14 11:10:00,162.88,162.98,162.79,162.91,10300.0,144.0132,144.1016,143.9336,144.0397,10300.0
2019-10-14 11:20:00,162.91,162.99,162.76,162.81,21485.0,144.0397,144.1104,143.9071,143.9513,21485.0
2019-10-14 11:30:00,162.77,162.8,162.59,162.76,11560.0,143.9159,143.9424,143.7568,143.9071,11560.0
2019-10-14 11:40:00,162.81,162.87,162.71,162.81,27403.0,143.9513,144.0043,143.8629,143.9513,27403.0
2019-10-14 11:50:00,162.82,163.07,162.82,162.87,11592.0,143.9601,144.1812,143.9601,144.0043,11592.0
2019-10-14 12:00:00,162.81,162.9,162.7,162.87,20853.0,143.9513,144.0309,143.854,144.0043,20853.0
2019-10-14 12:10:00,162.84,162.93,162.73,162.93,26787.0,143.9778,144.0574,143.8805,144.0574,26787.0
2019-10-14 12:20:00,162.93,162.94,162.73,162.93,20923.0,144.0574,144.0662,143.8805,144.0574,20923.0
2019-10-14 12:30:00,162.92,163.03,162.9,162.99,16017.0,144.0485,144.1458,144.0309,144.1104,16017.0
2019-10-14 12:40:00,162.98,163.01,162.87,162.92,16374.0,144.1016,144.1281,144.0043,144.0485,16374.0
2019-10-14 12:50:00,162.9,162.93,162.78,162.93,22674.0,144.0309,144.0574,143.9248,144.0574,22674.0
2019-10-14 13:00:00,162.89,162.92,162.71,162.71,9681.0,144.022,144.0485,143.8629,143.8629,9681.0
2019-10-14 13:10:00,162.71,162.72,162.42,162.42,7400.0,143.8629,143.8717,143.6065,143.6065,7400.0
2019-10-14 13:20:00,162.42,162.47,162.27,162.41,14625.0,143.6065,143.6507,143.4738,143.5976,14625.0
2019-10-14 13:30:00,162.41,162.46,162.27,162.27,6790.0,143.5976,143.6418,143.4738,143.4738,6790.0
2019-10-14 13:40:00,162.31,162.47,162.3,162.4,7918.0,143.5092,143.6507,143.5004,143.5888,7918.0
2019-10-14 13:50:00,162.42,162.73,162.38,162.72,15842.0,143.6065,143.8805,143.5711,143.8717,15842.0
2019-10-14 14:00:00,162.72,162.81,162.58,162.72,19149.0,143.8717,143.9513,143.7479,143.8717,19149.0
2019-10-14 14:10:00,162.72,162.84,162.71,162.82,11103.0,143.8717,143.9778,143.8629,143.9601,11103.0
2019-10-14 14:20:00,162.79,162.93,162.68,162.81,12543.0,143.9336,144.0574,143.8363,143.9513,12543.0
2019-10-14 14:30:00,162.83,162.83,162.63,162.68,13214.0,143.969,143.969,143.7921,143.8363,13214.0
2019-10-14 14:40:00,162.68,162.73,162.63,162.66,13503.0,143.8363,143.8805,143.7921,143.8187,13503.0
2019-10-14 14:50:00,162.69,162.86,162.66,162.75,9572.0,143.8452,143.9955,143.8187,143.8982,9572.0
2019-10-14 15:00:00,162.74,162.83,162.67,162.78,13980.0,143.8894,143.969,143.8275,143.9248,13980.0
2019-10-14 15:10:00,162.78,162.85,162.75,162.84,15786.0,143.9248,143.9866,143.8982,143.9778,15786.0
2019-10-14 15:20:00,162.8,162.9,162.77,162.85,14940.0,143.9424,144.0309,143.9159,143.9866,14940.0
2019-10-14 15:30:00,162.86,162.86,162.69,162.79,24740.0,143.9955,143.9955,143.8452,143.9336,24740.0
2019-10-14 15:40:00,162.79,162.8,162.6,162.64,21620.0,143.9336,143.9424,143.7656,143.801,21620.0
2019-10-14 15:50:00,162.64,162.85,162.45,162.47,158478.0,143.801,143.9866,143.633,143.6507,158478.0
2019-10-15 09:30:00,162.54,163.29,162.49,163.14,27846.0,143.7126,144.3757,143.6683,144.2431,27846.0
2019-10-15 09:40:00,163.15,163.73,163.15,163.65,19727.0,144.2519,144.7647,144.2519,144.694,19727.0
2019-10-15 09:50:00,163.64,163.75,163.56,163.56,15516.0,144.6851,144.7824,144.6144,144.6144,15516.0
2019-10-15 10:00:00,163.56,164.14,163.55,164.01,18910.0,144.6144,145.1272,144.6056,145.0123,18910.0
2019-10-15 10:10:00,164.09,164.12,163.83,163.91,9381.0,145.083,145.1095,144.8531,144.9239,9381.0
2019-10-15 10:20:00,163.84,163.99,163.7,163.94,12285.0,144.862,144.9946,144.7382,144.9504,12285.0
2019-10-15 10:30:00,163.94,164.05,163.81,164.02,11485.0,144.9504,145.0476,144.8354,145.0211,11485.0
2019-10-15 10:40:00,164.02,164.16,163.92,164.09,11248.0,145.0211,145.1449,144.9327,145.083,11248.0
2019-10-15 10:50:00,164.06,164.21,164.04,164.2,9835.0,145.0565,145.1891,145.0388,145.1803,9835.0
2019-10-15 11:00:00,164.19,164.45,164.15,164.45,22084.0,145.1714,145.4013,145.1361,145.4013,22084.0
2019-10-15 11:10:00,164.43,164.43,164.03,164.15,27376.0,145.3836,145.3836,145.03,145.1361,27376.0
2019-10-15 11:20:00,164.14,164.27,164.05,164.27,17684.0,145.1272,145.2422,145.0476,145.2422,17684.0
2019-10-15 11:30:00,164.24,164.25,163.91,163.91,35074.0,145.2156,145.2245,144.9239,144.9239,35074.0
2019-10-15 11:40:00,163.91,164.02,163.78,163.97,15273.0,144.9239,145.0211,144.8089,144.9769,15273.0
2019-10-15 11:50:00,163.97,164.06,163.92,164.02,7724.0,144.9769,145.0565,144.9327,145.0211,7724.0
2019-10-15 12:00:00,164.03,164.2,164.0,164.05,15627.0,145.03,145.1803,145.0034,145.0476,15627.0
2019-10-15 12:10:00,164.04,164.06,163.88,163.89,8475.0,145.0388,145.0565,144.8973,144.9062,8475.0
2019-10-15 12:20:00,163.87,163.95,163.54,163.61,17220.0,144.8885,144.9592,144.5967,144.6586,17220.0
2019-10-15 12:30:00,163.6,163.73,163.59,163.72,7702.0,144.6498,144.7647,144.6409,144.7559,7702.0
2019-10-15 12:40:00,163.71,163.71,163.45,163.49,8385.0,144.747,144.747,144.5171,144.5525,8385.0
2019-10-15 12:50:00,163.51,163.65,163.48,163.63,10908.0,144.5702,144.694,144.5437,144.6763,10908.0
2019-10-15 13:00:00,163.65,163.88,163.65,163.77,8108.0,144.694,144.8973,144.694,144.8001,8108.0
2019-10-15 13:10:00,163.78,163.88,163.77,163.85,6461.0,144.8089,144.8973,144.8001,144.8708,6461.0
2019-10-15 13:20:00,163.84,163.84,163.71,163.73,8197.0,144.862,144.862,144.747,144.7647,8197.0
2019-10-15 13:30:00,163.79,163.82,163.73,163.74,6416.0,144.8178,144.8443,144.7647,144.7736,6416.0
2019-10-15 13:40:00,163.74,163.79,163.67,163.74,12048.0,144.7736,144.8178,144.7117,144.7736,12048.0
2019-10-15 13:50:00,163.77,163.89,163.74,163.85,9505.0,144.8001,144.9062,144.7736,144.8708,9505.0
2019-10-15 14:00:00,163.85,164.09,163.85,164.09,17707.0,144.8708,145.083,144.8708,145.083,17707.0
2019-10-15 14:10:00,164.09,164.19,164.09,164.16,10014.0,145.083,145.1714,145.083,145.1449,10014.0
2019-10-15 14:20:00,164.16,164.24,164.11,164.14,17400.0,145.1449,145.2156,145.1007,145.1272,17400.0
2019-10-15 14:30:00,164.14,164.22,164.09,164.1,23683.0,145.1272,145.198,145.083,145.0919,23683.0
2019-10-15 14:40:00,164.12,164.18,164.04,164.11,15420.0,145.1095,145.1626,145.0388,145.1007,15420.0
2019-10-15 14:50:00,164.09,164.1,163.83,163.94,16803.0,145.083,145.0919,144.8531,144.9504,16803.0
2019-10-15 15:00:00,163.95,163.95,163.77,163.79,15548.0,144.9592,144.9592,144.8001,144.8178,15548.0
2019-10-15 15:10:00,163.81,164.0,163.75,163.99,29637.0,144.8354,145.0034,144.7824,144.9946,29637.0
2019-10-15 15:20:00,163.99,164.11,163.88,164.11,18100.0,144.9946,145.1007,144.8973,145.1007,18100.0
2019-10-15 15:30:00,164.13,164.2,164.0,164.18,27911.0,145.1184,145.1803,145.0034,145.1626,27911.0
2019-10-15 15:40:00,164.17,164.18,163.97,164.05,63454.0,145.1537,145.1626,144.9769,145.0476,63454.0
2019-10-15 15:50:00,164.09,164.25,163.94,164.05,124957.0,145.083,145.2245,144.9504,145.0476,124957.0
2019-10-16 09:30:00,163.54,163.74,162.07,162.21,35151.0,144.5967,144.7736,143.297,143.4208,35151.0
2019-10-16 09:40:00,162.21,162.75,162.06,162.75,32979.0,143.4208,143.8982,143.2882,143.8982,32979.0
2019-10-16 09:50:00,162.78,163.17,162.7,162.85,42868.0,143.9248,144.2696,143.854,143.9866,42868.0
2019-10-16 10:00:00,162.8,163.2,162.79,163.07,21871.0,143.9424,144.2961,143.9336,144.1812,21871.0
2019-10-16 10:10:00,163.08,163.25,162.91,163.17,14249.0,144.19,144.3403,144.0397,144.2696,14249.0
2019-10-16 10:20:00,163.14,163.36,163.1,163.27,20542.0,144.2431,144.4376,144.2077,144.358,20542.0
2019-10-16 10:30:00,163.28,163.53,163.1,163.53,28336.0,144.3668,144.5879,144.2077,144.5879,28336.0
2019-10-16 10:40:00,163.52,163.71,163.46,163.67,21660.0,144.579,144.747,144.526,144.7117,21660.0
2019-10-16 10:50:00,163.7,163.98,163.7,163.94,24569.0,144.7382,144.9858,144.7382,144.9504,24569.0
2019-10-16 11:00:00,163.86,164.09,163.86,163.98,35301.0,144.8797,145.083,144.8797,144.9858,35301.0
2019-10-16 11:10:00,163.98,164.03,163.82,163.9,24168.0,144.9858,145.03,144.8443,144.915,24168.0
2019-10-16 11:20:00,163.89,164.37,163.89,164.19,31505.0,144.9062,145.3306,144.9062,145.1714,31505.0
2019-10-16 11:30:00,164.22,164.24,163.7,163.93,22000.0,145.198,145.2156,144.7382,144.9415,22000.0
2019-10-16 11:40:00,163.92,164.19,163.83,164.19,13196.0,144.9327,145.1714,144.8531,145.1714,13196.0
2019-10-16 11:50:00,164.18,164.18,163.96,164.01,21148.0,145.1626,145.1626,144.9681,145.0123,21148.0
2019-10-16 12:00:00,164.0,164.23,163.98,164.06,7619.0,145.0034,145.2068,144.9858,145.0565,7619.0
2019-10-16 12:10:00,164.01,164.16,163.97,164.09,16686.0,145.0123,145.1449,144.9769,145.083,16686.0
2019-10-16 12:20:00,164.09,164.15,163.97,164.02,13827.0,145.083,145.1361,144.9769,145.0211,13827.0
2019-10-16 12:30:00,164.04,164.12,164.0,164.0,13105.0,145.0388,145.1095,145.0034,145.0034,13105.0
2019-10-16 12:40:00,164.0,164.16,163.96,164.03,25872.0,145.0034,145.1449,144.9681,145.03,25872.0
2019-10-16 12:50:00,164.03,164.04,163.83,163.88,27107.0,145.03,145.0388,144.8531,144.8973,27107.0
2019-10-16 13:00:00,163.87,164.29,163.87,164.28,19952.0,144.8885,145.2598,144.8885,145.251,19952.0
2019-10-16 13:10:00,164.31,164.45,164.21,164.37,32098.0,145.2775,145.4013,145.1891,145.3306,32098.0
2019-10-16 13:20:00,164.38,164.44,164.05,164.12,34587.0,145.3394,145.3925,145.0476,145.1095,34587.0
2019-10-16 13:30:00,164.13,164.13,163.97,164.04,46770.0,145.1184,145.1184,144.9769,145.0388,46770.0
2019-10-16 13:40:00,164.05,164.17,163.93,163.98,28490.0,145.0476,145.1537,144.9415,144.9858,28490.0
2019-10-16 13:50:00,163.99,164.07,163.88,164.06,12742.0,144.9946,145.0653,144.8973,145.0565,12742.0
2019-10-16 14:00:00,164.04,164.2,164.04,164.12,15096.0,145.0388,145.1803,145.0388,145.1095,15096.0
2019-10-16 14:10:00,164.14,164.16,164.06,164.08,13633.0,145.1272,145.1449,145.0565,145.0742,13633.0
2019-10-16 14:20:00,164.06,164.21,164.03,164.05,38242.0,145.0565,145.1891,145.03,145.0476,38242.0
2019-10-16 14:30:00,164.05,164.3,164.05,164.3,19364.0,145.0476,145.2687,145.0476,145.2687,19364.0
2019-10-16 14:40:00,164.28,164.33,164.21,164.22,15453.0,145.251,145.2952,145.1891,145.198,15453.0
2019-10-16 14:50:00,164.22,164.27,164.1,164.15,14004.0,145.198,145.2422,145.0919,145.1361,14004.0
2019-10-16 15:00:00,164.13,164.18,163.89,163.94,20808.0,145.1184,145.1626,144.9062,144.9504,20808.0
2019-10-16 15:10:00,163.94,163.96,163.69,163.7,22087.0,144.9504,144.9681,144.7293,144.7382,22087.0
2019-10-16 15:20:00,163.68,163.73,163.6,163.72,18525.0,144.7205,144.7647,144.6498,144.7559,18525.0
2019-10-16 15:30:00,163.72,163.97,163.72,163.95,36825.0,144.7559,144.9769,144.7559,144.9592,36825.0
2019-10-16 15:40:00,163.94,164.16,163.82,164.13,56450.0,144.9504,145.1449,144.8443,145.1184,56450.0
2019-10-16 15:50:00,164.12,164.26,164.09,164.17,116867.0,145.1095,145.2333,145.083,145.1537,116867.0
2019-10-17 09:30:00,164.39,164.8,164.2,164.27,24693.0,145.3483,145.7108,145.1803,145.2422,24693.0
2019-10-17 09:40:00,164.32,165.05,164.31,165.05,12120.0,145.2864,145.9318,145.2775,145.9318,12120.0
2019-10-17 09:50:00,165.08,165.2,164.88,164.96,8416.0,145.9583,146.0644,145.7815,145.8522,8416.0
2019-10-17 10:00:00,164.86,164.86,164.62,164.69,11245.0,145.7638,145.7638,145.5516,145.6135,11245.0
2019-10-17 10:10:00,164.71,164.78,164.39,164.52,9677.0,145.6312,145.6931,145.3483,145.4632,9677.0
2019-10-17 10:20:00,164.44,164.51,164.13,164.25,8168.0,145.3925,145.4544,145.1184,145.2245,8168.0
2019-10-17 10:30:00,164.21,164.22,164.05,164.08,21584.0,145.1891,145.198,145.0476,145.0742,21584.0
2019-10-17 10:40:00,164.02,164.17,163.85,163.87,15355.0,145.0211,145.1537,144.8708,144.8885,15355.0
2019-10-17 10:50:00,163.86,164.02,163.77,163.84,5988.0,144.8797,145.0211,144.8001,144.862,5988.0
2019-10-17 11:00:00,163.74,164.09,163.62,163.97,12008.0,144.7736,145.083,144.6675,144.9769,12008.0
2019-10-17 11:10:00,163.96,164.2,163.92,164.03,15514.0,144.9681,145.1803,144.9327,145.03,15514.0
2019-10-17 11:20:00,164.05,164.05,163.73,163.74,8656.0,145.0476,145.0476,144.7647,144.7736,8656.0
2019-10-17 11:30:00,163.77,163.87,163.62,163.87,11915.0,144.8001,144.8885,144.6675,144.8885,11915.0
2019-10-17 11:40:00,163.82,164.03,163.76,163.89,13145.0,144.8443,145.03,144.7912,144.9062,13145.0
2019-10-17 11:50:00,163.88,163.96,163.76,163.93,9585.0,144.8973,144.9681,144.7912,144.9415,9585.0
2019-10-17 12:00:00,163.95,163.95,163.64,163.95,35529.0,144.9592,144.9592,144.6851,144.9592,35529.0
2019-10-17 12:10:00,163.91,163.97,163.83,163.97,8249.0,144.9239,144.9769,144.8531,144.9769,8249.0
2019-10-17 12:20:00,163.98,164.09,163.89,164.02,9813.0,144.9858,145.083,144.9062,145.0211,9813.0
2019-10-17 12:30:00,164.04,164.19,164.02,164.11,7404.0,145.0388,145.1714,145.0211,145.1007,7404.0
2019-10-17 12:40:00,164.13,164.15,164.09,164.1,6555.0,145.1184,145.1361,145.083,145.0919,6555.0
2019-10-17 12:50:00,164.09,164.31,164.09,164.31,8385.0,145.083,145.2775,145.083,145.2775,8385.0
2019-10-17 13:00:00,164.31,164.34,164.22,164.25,5294.0,145.2775,145.3041,145.198,145.2245,5294.0
2019-10-17 13:10:00,164.26,164.38,164.21,164.31,8601.0,145.2333,145.3394,145.1891,145.2775,8601.0
2019-10-17 13:20:00,164.28,164.31,164.23,164.26,6920.0,145.251,145.2775,145.2068,145.2333,6920.0
2019-10-17 13:30:00,164.27,164.32,164.26,164.26,4700.0,145.2422,145.2864,145.2333,145.2333,4700.0
2019-10-17 13:40:00,164.24,164.25,164.14,164.23,7000.0,145.2156,145.2245,145.1272,145.2068,7000.0
2019-10-17 13:50:00,164.24,164.32,164.11,164.11,5186.0,145.2156,145.2864,145.1007,145.1007,5186.0
2019-10-17 14:00:00,164.12,164.12,163.97,163.99,38133.0,145.1095,145.1095,144.9769,144.9946,38133.0
2019-10-17 14:10:00,163.99,164.1,163.98,164.01,13190.0,144.9946,145.0919,144.9858,145.0123,13190.0
2019-10-17 14:20:00,163.97,163.98,163.85,163.94,17243.0,144.9769,144.9858,144.8708,144.9504,17243.0
2019-10-17 14:30:00,163.94,163.95,163.76,163.79,18055.0,144.9504,144.9592,144.7912,144.8178,18055.0
2019-10-17 14:40:00,163.83,163.97,163.79,163.97,13342.0,144.8531,144.9769,144.8178,144.9769,13342.0
2019-10-17 14:50:00,163.98,164.05,163.8,163.82,12029.0,144.9858,145.0476,144.8266,144.8443,12029.0
2019-10-17 15:00:00,163.82,163.9,163.71,163.79,17170.0,144.8443,144.915,144.747,144.8178,17170.0
2019-10-17 15:10:00,163.79,163.81,163.61,163.65,17762.0,144.8178,144.8354,144.6586,144.694,17762.0
2019-10-17 15:20:00,163.65,163.84,163.63,163.84,18434.0,144.694,144.862,144.6763,144.862,18434.0
2019-10-17 15:30:00,163.84,164.0,163.83,163.94,25703.0,144.862,145.0034,144.8531,144.9504,25703.0
2019-10-17 15:40:00,163.96,164.0,163.86,163.87,18960.0,144.9681,145.0034,144.8797,144.8885,18960.0
2019-10-17 15:50:00,163.85,164.04,163.67,163.81,93917.0,144.8708,145.0388,144.7117,144.8354,93917.0
2019-10-18 09:30:00,164.33,164.4,163.86,164.37,164206.0,145.2952,145.3571,144.8797,145.3306,164206.0
2019-10-18 09:40:00,164.4,164.45,163.99,164.03,11627.0,145.3571,145.4013,144.9946,145.03,11627.0
2019-10-18 09:50:00,163.96,163.96,163.45,163.72,19142.0,144.9681,144.9681,144.5171,144.7559,19142.0
2019-10-18 10:00:00,163.7,163.7,163.36,163.66,20930.0,144.7382,144.7382,144.4376,144.7028,20930.0
2019-10-18 10:10:00,163.67,164.0,163.59,163.96,15344.0,144.7117,145.0034,144.6409,144.9681,15344.0
2019-10-18 10:20:00,164.01,164.11,163.84,163.84,17909.0,145.0123,145.1007,144.862,144.862,17909.0
2019-10-18 10:30:00,163.85,163.87,163.68,163.83,15301.0,144.8708,144.8885,144.7205,144.8531,15301.0
2019-10-18 10:40:00,163.8,163.88,163.59,163.85,43094.0,144.8266,144.8973,144.6409,144.8708,43094.0
2019-10-18 10:50:00,163.87,164.19,163.86,164.16,18533.0,144.8885,145.1714,144.8797,145.1449,18533.0
2019-10-18 11:00:00,164.13,164.23,164.0,164.07,18431.0,145.1184,145.2068,145.0034,145.0653,18431.0
2019-10-18 11:10:00,164.05,164.31,164.03,164.14,11654.0,145.0476,145.2775,145.03,145.1272,11654.0
2019-10-18 11:20:00,164.13,164.23,164.05,164.17,9341.0,145.1184,145.2068,145.0476,145.1537,9341.0
2019-10-18 11:30:00,164.2,164.27,163.73,163.91,16445.0,145.1803,145.2422,144.7647,144.9239,16445.0
2019-10-18 11:40:00,163.9,163.9,163.54,163.58,11323.0,144.915,144.915,144.5967,144.6321,11323.0
2019-10-18 11:50:00,163.54,163.54,163.31,163.31,13274.0,144.5967,144.5967,144.3934,144.3934,13274.0
2019-10-18 12:00:00,163.31,163.49,163.27,163.38,14603.0,144.3934,144.5525,144.358,144.4553,14603.0
2019-10-18 12:10:00,163.37,163.54,163.14,163.16,18208.0,144.4464,144.5967,144.2431,144.2607,18208.0
2019-10-18 12:20:00,163.13,163.18,162.92,163.08,13965.0,144.2342,144.2784,144.0485,144.19,13965.0
2019-10-18 12:30:00,163.04,163.35,162.95,163.32,13465.0,144.1546,144.4287,144.0751,144.4022,13465.0
2019-10-18 12:40:00,163.32,163.48,163.28,163.34,11829.0,144.4022,144.5437,144.3668,144.4199,11829.0
2019-10-18 12:50:00,163.37,163.53,163.35,163.47,5825.0,144.4464,144.5879,144.4287,144.5348,5825.0
2019-10-18 13:00:00,163.41,163.71,163.38,163.7,10320.0,144.4818,144.747,144.4553,144.7382,10320.0
2019-10-18 13:10:00,163.67,163.82,163.66,163.8,14466.0,144.7117,144.8443,144.7028,144.8266,14466.0
2019-10-18 13:20:00,163.81,163.85,163.66,163.7,7437.0,144.8354,144.8708,144.7028,144.7382,7437.0
2019-10-18 13:30:00,163.64,163.68,163.59,163.59,8000.0,144.6851,144.7205,144.6409,144.6409,8000.0
2019-10-18 13:40:00,163.58,163.8,163.53,163.75,10792.0,144.6321,144.8266,144.5879,144.7824,10792.0
2019-10-18 13:50:00,163.76,163.77,163.63,163.68,9758.0,144.7912,144.8001,144.6763,144.7205,9758.0
2019-10-18 14:00:00,163.69,163.76,163.53,163.57,8179.0,144.7293,144.7912,144.5879,144.6232,8179.0
2019-10-18 14:10:00,163.59,163.68,163.55,163.67,8933.0,144.6409,144.7205,144.6056,144.7117,8933.0
2019-10-18 14:20:00,163.74,163.8,163.65,163.73,10211.0,144.7736,144.8266,144.694,144.7647,10211.0
2019-10-18 14:30:00,163.72,163.74,163.53,163.53,9727.0,144.7559,144.7736,144.5879,144.5879,9727.0
2019-10-18 14:40:00,163.52,163.61,163.47,163.55,12517.0,144.579,144.6586,144.5348,144.6056,12517.0
2019-10-18 14:50:00,163.55,163.68,163.54,163.61,12480.0,144.6056,144.7205,144.5967,144.6586,12480.0
2019-10-18 15:00:00,163.62,163.73,163.6,163.62,12507.0,144.6675,144.7647,144.6498,144.6675,12507.0
2019-10-18 15:10:00,163.6,163.88,163.6,163.77,22151.0,144.6498,144.8973,144.6498,144.8001,22151.0
2019-10-18 15:20:00,163.79,163.85,163.68,163.7,19481.0,144.8178,144.8708,144.7205,144.7382,19481.0
2019-10-18 15:30:00,163.7,163.77,163.62,163.65,24850.0,144.7382,144.8001,144.6675,144.694,24850.0
2019-10-18 15:40:00,163.64,163.64,163.44,163.62,33515.0,144.6851,144.6851,144.5083,144.6675,33515.0
2019-10-18 15:50:00,163.64,163.95,163.48,163.49,181331.0,144.6851,144.9592,144.5437,144.5525,181331.0
2019-10-21 09:30:00,164.08,164.49,163.06,163.21,17841.0,145.0742,145.4367,144.1723,144.3049,17841.0
2019-10-21 09:40:00,163.14,163.27,162.43,162.44,10133.0,144.2431,144.358,143.6153,143.6241,10133.0
2019-10-21 09:50:00,162.42,162.46,161.94,161.99,24177.0,143.6065,143.6418,143.1821,143.2263,24177.0
2019-10-21 10:00:00,162.01,162.36,162.01,162.36,17886.0,143.2439,143.5534,143.2439,143.5534,17886.0
2019-10-21 10:10:00,162.32,162.39,162.11,162.39,16499.0,143.518,143.5799,143.3324,143.5799,16499.0
2019-10-21 10:20:00,162.39,162.61,162.36,162.41,11159.0,143.5799,143.7744,143.5534,143.5976,11159.0
2019-10-21 10:30:00,162.49,162.66,162.35,162.63,19374.0,143.6683,143.8187,143.5446,143.7921,19374.0
2019-10-21 10:40:00,162.64,162.67,162.27,162.27,36046.0,143.801,143.8275,143.4738,143.4738,36046.0
2019-10-21 10:50:00,162.32,162.45,162.18,162.36,8110.0,143.518,143.633,143.3943,143.5534,8110.0
2019-10-21 11:00:00,162.35,162.4,162.06,162.12,25129.0,143.5446,143.5888,143.2882,143.3412,25129.0
2019-10-21 11:10:00,162.08,162.37,162.08,162.31,9605.0,143.3058,143.5622,143.3058,143.5092,9605.0
2019-10-21 11:20:00,162.27,162.52,162.27,162.45,11581.0,143.4738,143.6949,143.4738,143.633,11581.0
2019-10-21 11:30:00,162.47,162.61,162.26,162.31,11003.0,143.6507,143.7744,143.465,143.5092,11003.0
2019-10-21 11:40:00,162.29,162.45,162.27,162.37,8928.0,143.4915,143.633,143.4738,143.5622,8928.0
2019-10-21 11:50:00,162.35,162.35,161.92,161.94,13125.0,143.5446,143.5446,143.1644,143.1821,13125.0
2019-10-21 12:00:00,161.92,161.92,161.61,161.61,11075.0,143.1644,143.1644,142.8903,142.8903,11075.0
2019-10-21 12:10:00,161.61,161.7,161.54,161.56,15377.0,142.8903,142.9699,142.8284,142.8461,15377.0
2019-10-21 12:20:00,161.6,161.73,161.58,161.72,12936.0,142.8814,142.9964,142.8638,142.9875,12936.0
2019-10-21 12:30:00,161.71,161.79,161.52,161.56,17607.0,142.9787,143.0494,142.8107,142.8461,17607.0
2019-10-21 12:40:00,161.55,161.64,161.48,161.62,12993.0,142.8372,142.9168,142.7753,142.8991,12993.0
2019-10-21 12:50:00,161.63,161.78,161.55,161.56,9272.0,142.908,143.0406,142.8372,142.8461,9272.0
2019-10-21 13:00:00,161.53,161.7,161.5,161.56,11326.0,142.8195,142.9699,142.793,142.8461,11326.0
2019-10-21 13:10:00,161.57,161.65,161.45,161.6,11207.0,142.8549,142.9256,142.7488,142.8814,11207.0
2019-10-21 13:20:00,161.59,161.82,161.58,161.81,13979.0,142.8726,143.076,142.8638,143.0671,13979.0
2019-10-21 13:30:00,161.78,161.8,161.68,161.75,5318.0,143.0406,143.0583,142.9522,143.0141,5318.0
2019-10-21 13:40:00,161.74,161.78,161.69,161.7,7646.0,143.0052,143.0406,142.961,142.9699,7646.0
2019-10-21 13:50:00,161.72,161.75,161.3,161.3,10530.0,142.9875,143.0141,142.6162,142.6162,10530.0
2019-10-21 14:00:00,161.31,161.72,161.3,161.63,7694.0,142.625,142.9875,142.6162,142.908,7694.0
2019-10-21 14:10:00,161.7,161.72,161.5,161.5,6190.0,142.9699,142.9875,142.793,142.793,6190.0
2019-10-21 14:20:00,161.52,161.74,161.51,161.7,10727.0,142.8107,143.0052,142.8019,142.9699,10727.0
2019-10-21 14:30:00,161.7,161.74,161.66,161.66,15339.0,142.9699,143.0052,142.9345,142.9345,15339.0
2019-10-21 14:40:00,161.69,161.84,161.58,161.67,16063.0,142.961,143.0936,142.8638,142.9433,16063.0
2019-10-21 14:50:00,161.67,161.7,161.47,161.52,15859.0,142.9433,142.9699,142.7665,142.8107,15859.0
2019-10-21 15:00:00,161.53,161.66,161.48,161.52,17333.0,142.8195,142.9345,142.7753,142.8107,17333.0
2019-10-21 15:10:00,161.52,161.83,161.48,161.74,22688.0,142.8107,143.0848,142.7753,143.0052,22688.0
2019-10-21 15:20:00,161.76,161.96,161.7,161.95,25731.0,143.0229,143.1997,142.9699,143.1909,25731.0
2019-10-21 15:30:00,161.94,162.0,161.86,161.87,21683.0,143.1821,143.2351,143.1113,143.1202,21683.0
2019-10-21 15:40:00,161.86,161.98,161.77,161.81,34364.0,143.1113,143.2174,143.0317,143.0671,34364.0
2019-10-21 15:50:00,161.83,162.18,161.81,162.08,121266.0,143.0848,143.3943,143.0671,143.3058,121266.0
2019-10-22 09:30:00,162.25,162.99,162.13,162.78,19001.0,143.4561,144.1104,143.35,143.9248,19001.0
2019-10-22 09:40:00,162.82,163.29,162.73,162.98,12197.0,143.9601,144.3757,143.8805,144.1016,12197.0
2019-10-22 09:50:00,162.92,163.07,162.82,162.84,8706.0,144.0485,144.1812,143.9601,143.9778,8706.0
2019-10-22 10:00:00,162.85,162.93,162.7,162.76,10358.0,143.9866,144.0574,143.854,143.9071,10358.0
2019-10-22 10:10:00,162.74,162.78,162.4,162.71,18543.0,143.8894,143.9248,143.5888,143.8629,18543.0
2019-10-22 10:20:00,162.64,163.03,162.58,162.94,21710.0,143.801,144.1458,143.7479,144.0662,21710.0
2019-10-22 10:30:00,162.95,163.15,162.92,162.99,14427.0,144.0751,144.2519,144.0485,144.1104,14427.0
2019-10-22 10:40:00,163.0,163.13,162.98,163.06,8217.0,144.1193,144.2342,144.1016,144.1723,8217.0
2019-10-22 10:50:00,163.11,163.13,162.63,162.63,12477.0,144.2165,144.2342,143.7921,143.7921,12477.0
2019-10-22 11:00:00,162.62,162.65,162.3,162.44,25478.0,143.7833,143.8098,143.5004,143.6241,25478.0
2019-10-22 11:10:00,162.41,162.46,162.33,162.43,17500.0,143.5976,143.6418,143.5269,143.6153,17500.0
2019-10-22 11:20:00,162.41,162.5,161.99,161.99,57585.0,143.5976,143.6772,143.2263,143.2263,57585.0
2019-10-22 11:30:00,161.98,162.0,161.8,162.0,24056.0,143.2174,143.2351,143.0583,143.2351,24056.0
2019-10-22 11:40:00,161.97,162.08,161.75,161.81,35121.0,143.2086,143.3058,143.0141,143.0671,35121.0
2019-10-22 11:50:00,161.83,161.83,161.28,161.34,10969.0,143.0848,143.0848,142.5985,142.6516,10969.0
2019-10-22 12:00:00,161.31,161.49,161.27,161.41,20961.0,142.625,142.7842,142.5897,142.7134,20961.0
2019-10-22 12:10:00,161.45,161.51,161.34,161.43,11346.0,142.7488,142.8019,142.6516,142.7311,11346.0
2019-10-22 12:20:00,161.39,161.6,161.25,161.49,17554.0,142.6958,142.8814,142.572,142.7842,17554.0
2019-10-22 12:30:00,161.48,161.63,161.26,161.28,7681.0,142.7753,142.908,142.5808,142.5985,7681.0
2019-10-22 12:40:00,161.25,161.45,161.2,161.24,11567.0,142.572,142.7488,142.5278,142.5631,11567.0
2019-10-22 12:50:00,161.27,161.31,161.18,161.29,8188.0,142.5897,142.625,142.5101,142.6073,8188.0
2019-10-22 13:00:00,161.29,161.39,161.22,161.22,8356.0,142.6073,142.6958,142.5455,142.5455,8356.0
2019-10-22 13:10:00,161.23,161.27,161.06,161.17,16313.0,142.5543,142.5897,142.404,142.5012,16313.0
2019-10-22 13:20:00,161.15,161.26,161.15,161.17,10148.0,142.4836,142.5808,142.4836,142.5012,10148.0
2019-10-22 13:30:00,161.11,161.11,160.95,161.02,13684.0,142.4482,142.4482,142.3067,142.3686,13684.0
2019-10-22 13:40:00,161.03,161.1,160.7,160.71,20346.0,142.3775,142.4394,142.0857,142.0945,20346.0
2019-10-22 13:50:00,160.71,160.71,160.36,160.43,10384.0,142.0945,142.0945,141.7851,141.847,10384.0
2019-10-22 14:00:00,160.43,160.55,160.41,160.52,11731.0,141.847,141.9531,141.8293,141.9265,11731.0
2019-10-22 14:10:00,160.5,160.76,160.45,160.69,17574.0,141.9089,142.1387,141.8646,142.0768,17574.0
2019-10-22 14:20:00,160.68,160.68,160.47,160.61,14256.0,142.068,142.068,141.8823,142.0061,14256.0
2019-10-22 14:30:00,160.63,160.63,160.19,160.43,9163.0,142.0238,142.0238,141.6348,141.847,9163.0
2019-10-22 14:40:00,160.4,160.43,160.23,160.35,26449.0,141.8204,141.847,141.6701,141.7762,26449.0
2019-10-22 14:50:00,160.34,160.38,160.09,160.14,19122.0,141.7674,141.8027,141.5463,141.5905,19122.0
2019-10-22 15:00:00,160.19,160.34,160.03,160.26,16400.0,141.6348,141.7674,141.4933,141.6966,16400.0
2019-10-22 15:10:00,160.19,160.2,159.9,160.02,22703.0,141.6348,141.6436,141.3783,141.4844,22703.0
2019-10-22 15:20:00,160.01,160.21,159.94,160.15,23180.0,141.4756,141.6524,141.4137,141.5994,23180.0
2019-10-22 15:30:00,160.14,160.3,160.12,160.13,45679.0,141.5905,141.732,141.5729,141.5817,45679.0
2019-10-22 15:40:00,160.13,160.13,159.68,159.84,53846.0,141.5817,141.5817,141.1838,141.3253,53846.0
2019-10-22 15:50:00,159.84,159.92,159.46,159.48,141292.0,141.3253,141.396,140.9893,141.007,141292.0
2019-10-23 09:30:00,159.27,159.99,159.12,159.65,27697.0,140.8213,141.4579,140.6887,141.1573,27697.0
2019-10-23 09:40:00,159.69,160.3,159.69,159.97,12152.0,141.1927,141.732,141.1927,141.4402,12152.0
2019-10-23 09:50:00,159.84,160.56,159.84,160.56,22228.0,141.3253,141.9619,141.3253,141.9619,22228.0
2019-10-23 10:00:00,160.5,160.76,160.13,160.13,11927.0,141.9089,142.1387,141.5817,141.5817,11927.0
2019-10-23 10:10:00,160.21,160.25,159.86,159.89,25770.0,141.6524,141.6878,141.343,141.3695,25770.0
2019-10-23 10:20:00,159.87,160.0,159.6,159.83,17543.0,141.3518,141.4668,141.1131,141.3165,17543.0
2019-10-23 10:30:00,159.84,159.96,159.54,159.64,13786.0,141.3253,141.4314,141.06,141.1485,13786.0
2019-10-23 10:40:00,159.59,159.92,159.49,159.82,8796.0,141.1043,141.396,141.0158,141.3076,8796.0
2019-10-23 10:50:00,159.75,159.84,159.67,159.75,6372.0,141.2457,141.3253,141.175,141.2457,6372.0
2019-10-23 11:00:00,159.77,160.06,159.68,160.06,9879.0,141.2634,141.5198,141.1838,141.5198,9879.0
2019-10-23 11:10:00,160.01,160.45,160.01,160.38,13697.0,141.4756,141.8646,141.4756,141.8027,13697.0
2019-10-23 11:20:00,160.34,160.45,160.22,160.4,8669.0,141.7674,141.8646,141.6613,141.8204,8669.0
2019-10-23 11:30:00,160.42,160.48,160.31,160.43,18466.0,141.8381,141.8912,141.7409,141.847,18466.0
2019-10-23 11:40:00,160.44,160.45,160.08,160.08,12923.0,141.8558,141.8646,141.5375,141.5375,12923.0
2019-10-23 11:50:00,160.05,160.12,159.93,159.99,9353.0,141.511,141.5729,141.4049,141.4579,9353.0
2019-10-23 12:00:00,159.99,160.04,159.87,159.95,10230.0,141.4579,141.5021,141.3518,141.4226,10230.0
2019-10-23 12:10:00,159.95,159.99,159.68,159.74,14862.0,141.4226,141.4579,141.1838,141.2369,14862.0
2019-10-23 12:20:00,159.72,159.76,159.53,159.61,17377.0,141.2192,141.2546,141.0512,141.1219,17377.0
2019-10-23 12:30:00,159.59,159.72,159.49,159.72,14540.0,141.1043,141.2192,141.0158,141.2192,14540.0
2019-10-23 12:40:00,159.77,159.79,159.65,159.75,11176.0,141.2634,141.2811,141.1573,141.2457,11176.0
2019-10-23 12:50:00,159.75,159.85,159.7,159.85,7060.0,141.2457,141.3341,141.2015,141.3341,7060.0
2019-10-23 13:00:00,159.82,159.98,159.82,159.84,9128.0,141.3076,141.4491,141.3076,141.3253,9128.0
2019-10-23 13:10:00,159.81,159.86,159.6,159.6,14384.0,141.2988,141.343,141.1131,141.1131,14384.0
2019-10-23 13:20:00,159.6,159.67,159.48,159.48,13401.0,141.1131,141.175,141.007,141.007,13401.0
2019-10-23 13:30:00,159.5,159.5,159.36,159.47,22640.0,141.0247,141.0247,140.9009,140.9982,22640.0
2019-10-23 13:40:00,159.47,159.52,159.41,159.47,20185.0,140.9982,141.0424,140.9451,140.9982,20185.0
2019-10-23 13:50:00,159.47,159.57,159.46,159.57,8430.0,140.9982,141.0866,140.9893,141.0866,8430.0
2019-10-23 14:00:00,159.57,159.58,159.48,159.58,9437.0,141.0866,141.0954,141.007,141.0954,9437.0
2019-10-23 14:10:00,159.61,159.61,159.41,159.45,17402.0,141.1219,141.1219,140.9451,140.9805,17402.0
2019-10-23 14:20:00,159.46,159.49,159.3,159.38,8600.0,140.9893,141.0158,140.8478,140.9186,8600.0
2019-10-23 14:30:00,159.39,159.52,159.29,159.3,10174.0,140.9274,141.0424,140.839,140.8478,10174.0
2019-10-23 14:40:00,159.28,159.32,159.18,159.21,24366.0,140.8302,140.8655,140.7417,140.7683,24366.0
2019-10-23 14:50:00,159.23,159.44,159.09,159.33,64203.0,140.786,140.9716,140.6622,140.8744,64203.0
2019-10-23 15:00:00,159.29,159.41,159.29,159.36,17226.0,140.839,140.9451,140.839,140.9009,17226.0
2019-10-23 15:10:00,159.36,159.38,159.23,159.34,16950.0,140.9009,140.9186,140.786,140.8832,16950.0
2019-10-23 15:20:00,159.37,159.52,159.35,159.47,16057.0,140.9097,141.0424,140.8921,140.9982,16057.0
2019-10-23 15:30:00,159.5,159.61,159.4,159.55,25638.0,141.0247,141.1219,140.9363,141.0689,25638.0
2019-10-23 15:40:00,159.56,159.99,159.56,159.99,46468.0,141.0777,141.4579,141.0777,141.4579,46468.0
2019-10-23 15:50:00,159.98,160.1,159.8,160.08,115045.0,141.4491,141.5552,141.2899,141.5375,115045.0
2019-10-24 09:30:00,160.95,161.19,160.1,161.19,21330.0,142.3067,142.5189,141.5552,142.5189,21330.0
2019-10-24 09:40:00,161.2,161.76,161.12,161.44,8419.0,142.5278,143.0229,142.457,142.74,8419.0
2019-10-24 09:50:00,161.37,161.42,160.47,160.49,7210.0,142.6781,142.7223,141.8823,141.9,7210.0
2019-10-24 10:00:00,160.45,160.7,160.29,160.53,18220.0,141.8646,142.0857,141.7232,141.9354,18220.0
2019-10-24 10:10:00,160.53,160.55,160.21,160.3,12108.0,141.9354,141.9531,141.6524,141.732,12108.0
2019-10-24 10:20:00,160.3,160.55,160.18,160.38,15846.0,141.732,141.9531,141.6259,141.8027,15846.0
2019-10-24 10:30:00,160.35,160.63,160.19,160.59,12403.0,141.7762,142.0238,141.6348,141.9884,12403.0
2019-10-24 10:40:00,160.6,160.76,160.6,160.72,14267.0,141.9973,142.1387,141.9973,142.1034,14267.0
2019-10-24 10:50:00,160.75,161.1,160.75,161.08,12312.0,142.1299,142.4394,142.1299,142.4217,12312.0
2019-10-24 11:00:00,161.14,161.47,161.14,161.38,8357.0,142.4747,142.7665,142.4747,142.6869,8357.0
2019-10-24 11:10:00,161.36,161.53,161.25,161.29,5341.0,142.6692,142.8195,142.572,142.6073,5341.0
2019-10-24 11:20:00,161.26,161.37,161.24,161.25,12010.0,142.5808,142.6781,142.5631,142.572,12010.0
2019-10-24 11:30:00,161.31,161.54,161.31,161.42,10655.0,142.625,142.8284,142.625,142.7223,10655.0
2019-10-24 11:40:00,161.4,161.65,161.32,161.55,14540.0,142.7046,142.9256,142.6339,142.8372,14540.0
2019-10-24 11:50:00,161.55,161.96,161.41,161.92,12064.0,142.8372,143.1997,142.7134,143.1644,12064.0
2019-10-24 12:00:00,161.96,162.16,161.85,161.97,18762.0,143.1997,143.3766,143.1025,143.2086,18762.0
2019-10-24 12:10:00,162.0,162.0,161.64,161.7,27202.0,143.2351,143.2351,142.9168,142.9699,27202.0
2019-10-24 12:20:00,161.7,161.97,161.52,161.96,13414.0,142.9699,143.2086,142.8107,143.1997,13414.0
2019-10-24 12:30:00,161.93,162.1,161.84,162.08,7051.0,143.1732,143.3235,143.0936,143.3058,7051.0
2019-10-24 12:40:00,162.12,162.16,161.96,162.12,7416.0,143.3412,143.3766,143.1997,143.3412,7416.0
2019-10-24 12:50:00,162.12,162.19,161.99,161.99,8822.0,143.3412,143.4031,143.2263,143.2263,8822.0
2019-10-24 13:00:00,161.99,162.0,161.81,161.84,8324.0,143.2263,143.2351,143.0671,143.0936,8324.0
2019-10-24 13:10:00,161.84,161.97,161.81,161.91,10677.0,143.0936,143.2086,143.0671,143.1555,10677.0
2019-10-24 13:20:00,161.88,162.0,161.83,161.92,9966.0,143.129,143.2351,143.0848,143.1644,9966.0
2019-10-24 13:30:00,161.93,161.96,161.64,161.83,10348.0,143.1732,143.1997,142.9168,143.0848,10348.0
2019-10-24 13:40:00,161.85,161.91,161.83,161.86,11893.0,143.1025,143.1555,143.0848,143.1113,11893.0
2019-10-24 13:50:00,161.84,161.92,161.74,161.92,14379.0,143.0936,143.1644,143.0052,143.1644,14379.0
2019-10-24 14:00:00,161.93,162.09,161.9,162.0,8073.0,143.1732,143.3147,143.1467,143.2351,8073.0
2019-10-24 14:10:00,162.01,162.07,161.97,162.03,6673.0,143.2439,143.297,143.2086,143.2616,6673.0
2019-10-24 14:20:00,162.05,162.17,162.02,162.16,9689.0,143.2793,143.3854,143.2528,143.3766,9689.0
2019-10-24 14:30:00,162.14,162.32,162.1,162.27,8795.0,143.3589,143.518,143.3235,143.4738,8795.0
2019-10-24 14:40:00,162.26,162.28,162.16,162.2,6157.0,143.465,143.4827,143.3766,143.4119,6157.0
2019-10-24 14:50:00,162.2,162.35,162.19,162.34,4873.0,143.4119,143.5446,143.4031,143.5357,4873.0
2019-10-24 15:00:00,162.33,162.53,162.33,162.43,10936.0,143.5269,143.7037,143.5269,143.6153,10936.0
2019-10-24 15:10:00,162.4,162.48,162.37,162.42,11565.0,143.5888,143.6595,143.5622,143.6065,11565.0
2019-10-24 15:20:00,162.41,162.51,162.31,162.46,14844.0,143.5976,143.686,143.5092,143.6418,14844.0
2019-10-24 15:30:00,162.48,162.6,162.31,162.56,51413.0,143.6595,143.7656,143.5092,143.7302,51413.0
2019-10-24 15:40:00,162.56,162.58,162.28,162.45,23437.0,143.7302,143.7479,143.4827,143.633,23437.0
2019-10-24 15:50:00,162.49,162.64,162.42,162.54,95388.0,143.6683,143.801,143.6065,143.7126,95388.0
2019-10-25 09:30:00,162.01,162.37,161.6,161.85,20598.0,143.2439,143.5622,142.8814,143.1025,20598.0
2019-10-25 09:40:00,161.83,162.62,161.78,162.51,14802.0,143.0848,143.7833,143.0406,143.686,14802.0
2019-10-25 09:50:00,162.54,162.72,162.35,162.47,17001.0,143.7126,143.8717,143.5446,143.6507,17001.0
2019-10-25 10:00:00,162.47,163.14,162.42,163.12,23740.0,143.6507,144.2431,143.6065,144.2254,23740.0
2019-10-25 10:10:00,163.15,163.36,163.09,163.17,23198.0,144.2519,144.4376,144.1988,144.2696,23198.0
2019-10-25 10:20:00,163.15,163.19,162.7,162.7,15987.0,144.2519,144.2873,143.854,143.854,15987.0
2019-10-25 10:30:00,162.73,162.81,162.55,162.63,15536.0,143.8805,143.9513,143.7214,143.7921,15536.0
2019-10-25 10:40:00,162.61,162.98,162.43,162.93,15907.0,143.7744,144.1016,143.6153,144.0574,15907.0
2019-10-25 10:50:00,163.0,163.0,162.83,162.9,12800.0,144.1193,144.1193,143.969,144.0309,12800.0
2019-10-25 11:00:00,162.91,162.97,162.59,162.7,15133.0,144.0397,144.0927,143.7568,143.854,15133.0
2019-10-25 11:10:00,162.7,162.93,162.63,162.87,14019.0,143.854,144.0574,143.7921,144.0043,14019.0
2019-10-25 11:20:00,162.89,162.95,162.69,162.77,11723.0,144.022,144.0751,143.8452,143.9159,11723.0
2019-10-25 11:30:00,162.77,162.85,162.53,162.79,33629.0,143.9159,143.9866,143.7037,143.9336,33629.0
2019-10-25 11:40:00,162.79,163.13,162.79,163.09,10896.0,143.9336,144.2342,143.9336,144.1988,10896.0
2019-10-25 11:50:00,163.09,163.19,162.9,162.9,12781.0,144.1988,144.2873,144.0309,144.0309,12781.0
2019-10-25 12:00:00,162.92,163.0,162.49,162.53,11353.0,144.0485,144.1193,143.6683,143.7037,11353.0
2019-10-25 12:10:00,162.54,162.63,162.4,162.4,10207.0,143.7126,143.7921,143.5888,143.5888,10207.0
2019-10-25 12:20:00,162.38,162.59,162.37,162.59,6932.0,143.5711,143.7568,143.5622,143.7568,6932.0
2019-10-25 12:30:00,162.62,162.65,162.38,162.47,38476.0,143.7833,143.8098,143.5711,143.6507,38476.0
2019-10-25 12:40:00,162.46,162.48,162.26,162.28,18744.0,143.6418,143.6595,143.465,143.4827,18744.0
2019-10-25 12:50:00,162.29,162.39,162.29,162.34,8197.0,143.4915,143.5799,143.4915,143.5357,8197.0
2019-10-25 13:00:00,162.35,162.57,162.3,162.55,24230.0,143.5446,143.7391,143.5004,143.7214,24230.0
2019-10-25 13:10:00,162.55,162.61,162.52,162.56,9812.0,143.7214,143.7744,143.6949,143.7302,9812.0
2019-10-25 13:20:00,162.56,162.57,162.41,162.45,11318.0,143.7302,143.7391,143.5976,143.633,11318.0
2019-10-25 13:30:00,162.45,162.47,162.27,162.27,12984.0,143.633,143.6507,143.4738,143.4738,12984.0
2019-10-25 13:40:00,162.27,162.34,162.2,162.32,14730.0,143.4738,143.5357,143.4119,143.518,14730.0
2019-10-25 13:50:00,162.32,162.35,162.2,162.21,14129.0,143.518,143.5446,143.4119,143.4208,14129.0
2019-10-25 14:00:00,162.19,162.37,162.01,162.09,48566.0,143.4031,143.5622,143.2439,143.3147,48566.0
2019-10-25 14:10:00,162.11,162.16,161.97,161.97,12273.0,143.3324,143.3766,143.2086,143.2086,12273.0
2019-10-25 14:20:00,161.99,162.07,161.99,162.06,17472.0,143.2263,143.297,143.2263,143.2882,17472.0
2019-10-25 14:30:00,162.08,162.08,161.72,161.79,13555.0,143.3058,143.3058,142.9875,143.0494,13555.0
2019-10-25 14:40:00,161.81,161.87,161.77,161.84,13065.0,143.0671,143.1202,143.0317,143.0936,13065.0
2019-10-25 14:50:00,161.83,162.21,161.82,162.17,20504.0,143.0848,143.4208,143.076,143.3854,20504.0
2019-10-25 15:00:00,162.15,162.18,161.97,161.97,19413.0,143.3677,143.3943,143.2086,143.2086,19413.0
2019-10-25 15:10:00,161.97,162.11,161.94,162.02,26732.0,143.2086,143.3324,143.1821,143.2528,26732.0
2019-10-25 15:20:00,162.02,162.08,161.84,161.86,22084.0,143.2528,143.3058,143.0936,143.1113,22084.0
2019-10-25 15:30:00,161.87,161.99,161.82,161.84,33942.0,143.1202,143.2263,143.076,143.0936,33942.0
2019-10-25 15:40:00,161.84,161.88,161.65,161.65,40395.0,143.0936,143.129,142.9256,142.9256,40395.0
2019-10-25 15:50:00,161.67,162.15,161.57,162.0,190813.0,142.9433,143.3677,142.8549,143.2351,190813.0
2019-10-28 09:30:00,162.58,162.92,162.25,162.59,25761.0,143.7479,144.0485,143.4561,143.7568,25761.0
2019-10-28 09:40:00,162.61,162.84,161.84,161.84,14546.0,143.7744,143.9778,143.0936,143.0936,14546.0
2019-10-28 09:50:00,161.76,161.9,161.63,161.8,15951.0,143.0229,143.1467,142.908,143.0583,15951.0
2019-10-28 10:00:00,161.81,162.01,161.69,161.69,17716.0,143.0671,143.2439,142.961,142.961,17716.0
2019-10-28 10:10:00,161.63,161.67,161.16,161.27,28064.0,142.908,142.9433,142.4924,142.5897,28064.0
2019-10-28 10:20:00,161.25,161.31,160.97,161.25,12385.0,142.572,142.625,142.3244,142.572,12385.0
2019-10-28 10:30:00,161.27,161.75,161.2,161.31,12150.0,142.5897,143.0141,142.5278,142.625,12150.0
2019-10-28 10:40:00,161.28,161.7,161.24,161.52,16421.0,142.5985,142.9699,142.5631,142.8107,16421.0
2019-10-28 10:50:00,161.53,161.66,161.39,161.45,20201.0,142.8195,142.9345,142.6958,142.7488,20201.0
2019-10-28 11:00:00,161.43,161.64,161.3,161.31,11489.0,142.7311,142.9168,142.6162,142.625,11489.0
2019-10-28 11:10:00,161.21,161.25,160.93,161.04,20800.0,142.5366,142.572,142.289,142.3863,20800.0
2019-10-28 11:20:00,161.04,161.3,160.94,161.3,13130.0,142.3863,142.6162,142.2979,142.6162,13130.0
2019-10-28 11:30:00,161.32,161.76,161.32,161.73,11158.0,142.6339,143.0229,142.6339,142.9964,11158.0
2019-10-28 11:40:00,161.68,162.1,161.68,162.06,10458.0,142.9522,143.3235,142.9522,143.2882,10458.0
2019-10-28 11:50:00,161.98,162.0,161.73,161.9,10536.0,143.2174,143.2351,142.9964,143.1467,10536.0
2019-10-28 12:00:00,161.88,161.94,161.73,161.87,9286.0,143.129,143.1821,142.9964,143.1202,9286.0
2019-10-28 12:10:00,161.87,161.94,161.81,161.93,19244.0,143.1202,143.1821,143.0671,143.1732,19244.0
2019-10-28 12:20:00,161.95,162.02,161.79,161.94,9753.0,143.1909,143.2528,143.0494,143.1821,9753.0
2019-10-28 12:30:00,161.94,162.28,161.93,162.26,9915.0,143.1821,143.4827,143.1732,143.465,9915.0
2019-10-28 12:40:00,162.25,162.29,162.2,162.21,15092.0,143.4561,143.4915,143.4119,143.4208,15092.0
2019-10-28 12:50:00,162.25,162.41,162.17,162.22,11481.0,143.4561,143.5976,143.3854,143.4296,11481.0
2019-10-28 13:00:00,162.2,162.29,162.17,162.23,8775.0,143.4119,143.4915,143.3854,143.4385,8775.0
2019-10-28 13:10:00,162.19,162.66,162.16,162.63,19585.0,143.4031,143.8187,143.3766,143.7921,19585.0
2019-10-28 13:20:00,162.64,162.65,162.54,162.65,6813.0,143.801,143.8098,143.7126,143.8098,6813.0
2019-10-28 13:30:00,162.64,162.73,162.56,162.73,19622.0,143.801,143.8805,143.7302,143.8805,19622.0
2019-10-28 13:40:00,162.72,162.81,162.53,162.59,16844.0,143.8717,143.9513,143.7037,143.7568,16844.0
2019-10-28 13:50:00,162.59,162.7,162.5,162.61,12894.0,143.7568,143.854,143.6772,143.7744,12894.0
2019-10-28 14:00:00,162.62,162.64,162.48,162.59,41373.0,143.7833,143.801,143.6595,143.7568,41373.0
2019-10-28 14:10:00,162.61,162.65,162.51,162.59,6180.0,143.7744,143.8098,143.686,143.7568,6180.0
2019-10-28 14:20:00,162.61,162.63,162.41,162.43,43695.0,143.7744,143.7921,143.5976,143.6153,43695.0
2019-10-28 14:30:00,162.44,162.63,162.41,162.58,10197.0,143.6241,143.7921,143.5976,143.7479,10197.0
2019-10-28 14:40:00,162.59,162.72,162.53,162.69,15258.0,143.7568,143.8717,143.7037,143.8452,15258.0
2019-10-28 14:50:00,162.68,162.69,162.46,162.48,17529.0,143.8363,143.8452,143.6418,143.6595,17529.0
2019-10-28 15:00:00,162.51,162.6,162.42,162.54,10233.0,143.686,143.7656,143.6065,143.7126,10233.0
2019-10-28 15:10:00,162.55,162.64,162.48,162.53,19738.0,143.7214,143.801,143.6595,143.7037,19738.0
2019-10-28 15:20:00,162.52,162.62,162.49,162.52,11141.0,143.6949,143.7833,143.6683,143.6949,11141.0
2019-10-28 15:30:00,162.51,162.59,162.37,162.46,19331.0,143.686,143.7568,143.5622,143.6418,19331.0
2019-10-28 15:40:00,162.45,162.5,162.31,162.39,37866.0,143.633,143.6772,143.5092,143.5799,37866.0
2019-10-28 15:50:00,162.41,162.65,162.35,162.48,84421.0,143.5976,143.8098,143.5446,143.6595,84421.0
2019-10-29 09:30:00,162.63,163.48,162.46,163.41,25884.0,143.7921,144.5437,143.6418,144.4818,25884.0
2019-10-29 09:40:00,163.46,163.5,163.03,163.13,25059.0,144.526,144.5614,144.1458,144.2342,25059.0
2019-10-29 09:50:00,163.17,163.42,162.97,163.34,18894.0,144.2696,144.4906,144.0927,144.4199,18894.0
2019-10-29 10:00:00,163.29,163.6,163.13,163.6,20897.0,144.3757,144.6498,144.2342,144.6498,20897.0
2019-10-29 10:10:00,163.68,163.75,163.52,163.7,16101.0,144.7205,144.7824,144.579,144.7382,16101.0
2019-10-29 10:20:00,163.7,163.79,163.55,163.76,15953.0,144.7382,144.8178,144.6056,144.7912,15953.0
2019-10-29 10:30:00,163.77,163.91,163.55,163.89,29875.0,144.8001,144.9239,144.6056,144.9062,29875.0
2019-10-29 10:40:00,163.87,164.09,163.81,163.99,23745.0,144.8885,145.083,144.8354,144.9946,23745.0
2019-10-29 10:50:00,163.96,164.07,163.88,164.05,18491.0,144.9681,145.0653,144.8973,145.0476,18491.0
2019-10-29 11:00:00,164.07,164.32,164.03,164.14,21321.0,145.0653,145.2864,145.03,145.1272,21321.0
2019-10-29 11:10:00,164.11,164.26,163.95,163.96,29727.0,145.1007,145.2333,144.9592,144.9681,29727.0
2019-10-29 11:20:00,163.99,164.0,163.77,163.92,25578.0,144.9946,145.0034,144.8001,144.9327,25578.0
2019-10-29 11:30:00,163.93,164.01,163.58,163.66,28940.0,144.9415,145.0123,144.6321,144.7028,28940.0
2019-10-29 11:40:00,163.69,164.07,163.68,163.99,28528.0,144.7293,145.0653,144.7205,144.9946,28528.0
2019-10-29 11:50:00,163.99,164.13,163.59,163.75,21079.0,144.9946,145.1184,144.6409,144.7824,21079.0
2019-10-29 12:00:00,163.72,164.03,163.56,164.02,15353.0,144.7559,145.03,144.6144,145.0211,15353.0
2019-10-29 12:10:00,164.01,164.1,163.88,164.08,13252.0,145.0123,145.0919,144.8973,145.0742,13252.0
2019-10-29 12:20:00,164.06,164.36,164.04,164.31,13601.0,145.0565,145.3217,145.0388,145.2775,13601.0
2019-10-29 12:30:00,164.29,164.32,164.03,164.1,14919.0,145.2598,145.2864,145.03,145.0919,14919.0
2019-10-29 12:40:00,164.11,164.18,163.88,163.88,18182.0,145.1007,145.1626,144.8973,144.8973,18182.0
2019-10-29 12:50:00,163.87,164.0,163.81,164.0,20804.0,144.8885,145.0034,144.8354,145.0034,20804.0
2019-10-29 13:00:00,164.02,164.08,163.88,163.9,12128.0,145.0211,145.0742,144.8973,144.915,12128.0
2019-10-29 13:10:00,163.94,163.97,163.87,163.87,9726.0,144.9504,144.9769,144.8885,144.8885,9726.0
2019-10-29 13:20:00,163.87,163.98,163.68,163.81,20442.0,144.8885,144.9858,144.7205,144.8354,20442.0
2019-10-29 13:30:00,163.79,163.92,163.72,163.78,17799.0,144.8178,144.9327,144.7559,144.8089,17799.0
2019-10-29 13:40:00,163.77,163.85,163.73,163.81,11639.0,144.8001,144.8708,144.7647,144.8354,11639.0
2019-10-29 13:50:00,163.81,163.94,163.79,163.82,9546.0,144.8354,144.9504,144.8178,144.8443,9546.0
2019-10-29 14:00:00,163.79,163.79,163.59,163.7,14406.0,144.8178,144.8178,144.6409,144.7382,14406.0
2019-10-29 14:10:00,163.69,163.75,163.52,163.52,16547.0,144.7293,144.7824,144.579,144.579,16547.0
2019-10-29 14:20:00,163.5,163.6,163.41,163.46,10161.0,144.5614,144.6498,144.4818,144.526,10161.0
2019-10-29 14:30:00,163.48,163.55,163.29,163.39,10070.0,144.5437,144.6056,144.3757,144.4641,10070.0
2019-10-29 14:40:00,163.42,163.42,162.88,163.01,18872.0,144.4906,144.4906,144.0132,144.1281,18872.0
2019-10-29 14:50:00,163.0,163.14,162.98,163.05,10594.0,144.1193,144.2431,144.1016,144.1635,10594.0
2019-10-29 15:00:00,163.04,163.1,162.97,163.05,10696.0,144.1546,144.2077,144.0927,144.1635,10696.0
2019-10-29 15:10:00,163.04,163.09,162.91,162.96,22002.0,144.1546,144.1988,144.0397,144.0839,22002.0
2019-10-29 15:20:00,162.97,163.11,162.96,162.99,28691.0,144.0927,144.2165,144.0839,144.1104,28691.0
2019-10-29 15:30:00,163.0,163.06,162.78,162.81,31542.0,144.1193,144.1723,143.9248,143.9513,31542.0
2019-10-29 15:40:00,162.84,162.92,162.69,162.84,31053.0,143.9778,144.0485,143.8452,143.9778,31053.0
2019-10-29 15:50:00,162.87,162.99,162.77,162.87,85924.0,144.0043,144.1104,143.9159,144.0043,85924.0
2019-10-30 09:30:00,158.8,160.5,158.49,159.33,106962.0,140.4058,141.9089,140.1317,140.8744,106962.0
2019-10-30 09:40:00,159.31,159.61,158.26,158.82,76791.0,140.8567,141.1219,139.9283,140.4234,76791.0
2019-10-30 09:50:00,158.97,159.45,158.77,159.31,52125.0,140.5561,140.9805,140.3792,140.8567,52125.0
2019-10-30 10:00:00,159.38,159.44,158.47,159.18,50979.0,140.9186,140.9716,140.114,140.7417,50979.0
2019-10-30 10:10:00,159.14,159.16,158.7,159.0,39876.0,140.7064,140.7241,140.3173,140.5826,39876.0
2019-10-30 10:20:00,159.03,159.59,158.89,159.2,59554.0,140.6091,141.1043,140.4853,140.7594,59554.0
2019-10-30 10:30:00,159.12,159.29,158.96,159.0,45619.0,140.6887,140.839,140.5472,140.5826,45619.0
2019-10-30 10:40:00,158.96,159.37,158.84,159.15,52311.0,140.5472,140.9097,140.4411,140.7152,52311.0
2019-10-30 10:50:00,159.16,159.56,158.97,159.5,77430.0,140.7241,141.0777,140.5561,141.0247,77430.0
2019-10-30 11:00:00,159.5,159.97,159.48,159.66,38478.0,141.0247,141.4402,141.007,141.1661,38478.0
2019-10-30 11:10:00,159.66,159.69,159.39,159.64,22495.0,141.1661,141.1927,140.9274,141.1485,22495.0
2019-10-30 11:20:00,159.64,160.09,159.56,160.09,26251.0,141.1485,141.5463,141.0777,141.5463,26251.0
2019-10-30 11:30:00,160.09,160.49,159.75,160.2,87451.0,141.5463,141.9,141.2457,141.6436,87451.0
2019-10-30 11:40:00,160.2,160.58,160.06,160.51,40743.0,141.6436,141.9796,141.5198,141.9177,40743.0
2019-10-30 11:50:00,160.53,160.8,160.45,160.8,30637.0,141.9354,142.1741,141.8646,142.1741,30637.0
2019-10-30 12:00:00,160.83,160.96,160.41,160.66,118136.0,142.2006,142.3156,141.8293,142.0503,118136.0
2019-10-30 12:10:00,160.75,161.29,160.73,161.23,21115.0,142.1299,142.6073,142.1122,142.5543,21115.0
2019-10-30 12:20:00,161.22,161.79,161.03,161.69,28207.0,142.5455,143.0494,142.3775,142.961,28207.0
2019-10-30 12:30:00,161.74,162.58,161.74,162.49,44851.0,143.0052,143.7479,143.0052,143.6683,44851.0
2019-10-30 12:40:00,162.46,162.92,162.33,162.79,26572.0,143.6418,144.0485,143.5269,143.9336,26572.0
2019-10-30 12:50:00,162.74,162.76,162.16,162.19,17411.0,143.8894,143.9071,143.3766,143.4031,17411.0
2019-10-30 13:00:00,162.21,162.6,162.08,162.56,17790.0,143.4208,143.7656,143.3058,143.7302,17790.0
2019-10-30 13:10:00,162.54,162.54,162.12,162.15,18096.0,143.7126,143.7126,143.3412,143.3677,18096.0
2019-10-30 13:20:00,162.17,162.39,162.17,162.35,12834.0,143.3854,143.5799,143.3854,143.5446,12834.0
2019-10-30 13:30:00,162.36,162.56,162.33,162.46,17133.0,143.5534,143.7302,143.5269,143.6418,17133.0
2019-10-30 13:40:00,162.45,162.53,162.25,162.29,27892.0,143.633,143.7037,143.4561,143.4915,27892.0
2019-10-30 13:50:00,162.29,162.94,162.24,162.68,21872.0,143.4915,144.0662,143.4473,143.8363,21872.0
2019-10-30 14:00:00,162.69,163.14,162.67,163.1,23388.0,143.8452,144.2431,143.8275,144.2077,23388.0
2019-10-30 14:10:00,163.07,163.29,162.85,162.99,35717.0,144.1812,144.3757,143.9866,144.1104,35717.0
2019-10-30 14:20:00,163.02,163.2,162.87,163.06,20595.0,144.137,144.2961,144.0043,144.1723,20595.0
2019-10-30 14:30:00,163.03,163.3,162.88,162.93,25451.0,144.1458,144.3845,144.0132,144.0574,25451.0
2019-10-30 14:40:00,163.01,163.92,163.0,163.92,25382.0,144.1281,144.9327,144.1193,144.9327,25382.0
2019-10-30 14:50:00,163.96,164.28,163.96,164.0,43283.0,144.9681,145.251,144.9681,145.0034,43283.0
2019-10-30 15:00:00,164.03,164.2,163.99,164.06,37565.0,145.03,145.1803,144.9946,145.0565,37565.0
2019-10-30 15:10:00,164.05,164.12,163.87,164.05,32107.0,145.0476,145.1095,144.8885,145.0476,32107.0
2019-10-30 15:20:00,164.05,164.33,163.91,164.06,33460.0,145.0476,145.2952,144.9239,145.0565,33460.0
2019-10-30 15:30:00,164.06,164.29,163.61,163.61,107664.0,145.0565,145.2598,144.6586,144.6586,107664.0
2019-10-30 15:40:00,163.59,164.08,163.5,164.03,43939.0,144.6409,145.0742,144.5614,145.03,43939.0
2019-10-30 15:50:00,164.03,164.32,163.83,164.17,166625.0,145.03,145.2864,144.8531,145.1537,166625.0
2019-10-31 09:30:00,163.42,164.41,163.0,164.27,71766.0,144.4906,145.3659,144.1193,145.2422,71766.0
2019-10-31 09:40:00,164.2,164.37,163.58,163.59,54920.0,145.1803,145.3306,144.6321,144.6409,54920.0
2019-10-31 09:50:00,163.56,163.83,163.23,163.54,59640.0,144.6144,144.8531,144.3226,144.5967,59640.0
2019-10-31 10:00:00,163.56,164.12,163.55,164.02,33760.0,144.6144,145.1095,144.6056,145.0211,33760.0
2019-10-31 10:10:00,164.03,164.03,162.92,163.21,29226.0,145.03,145.03,144.0485,144.3049,29226.0
2019-10-31 10:20:00,163.18,163.24,162.51,162.57,21663.0,144.2784,144.3315,143.686,143.7391,21663.0
2019-10-31 10:30:00,162.63,162.63,161.89,162.02,15677.0,143.7921,143.7921,143.1378,143.2528,15677.0
2019-10-31 10:40:00,161.98,162.02,161.45,161.48,19215.0,143.2174,143.2528,142.7488,142.7753,19215.0
2019-10-31 10:50:00,161.48,161.49,161.05,161.21,51087.0,142.7753,142.7842,142.3951,142.5366,51087.0
2019-10-31 11:00:00,161.25,161.63,161.21,161.47,25946.0,142.572,142.908,142.5366,142.7665,25946.0
2019-10-31 11:10:00,161.47,161.58,161.18,161.23,29714.0,142.7665,142.8638,142.5101,142.5543,29714.0
2019-10-31 11:20:00,161.23,161.48,161.18,161.32,26081.0,142.5543,142.7753,142.5101,142.6339,26081.0
2019-10-31 11:30:00,161.3,161.57,161.19,161.56,29022.0,142.6162,142.8549,142.5189,142.8461,29022.0
2019-10-31 11:40:00,161.56,161.57,161.18,161.27,28851.0,142.8461,142.8549,142.5101,142.5897,28851.0
2019-10-31 11:50:00,161.26,161.54,161.18,161.34,21324.0,142.5808,142.8284,142.5101,142.6516,21324.0
2019-10-31 12:00:00,161.34,161.41,160.74,161.03,17938.0,142.6516,142.7134,142.1211,142.3775,17938.0
2019-10-31 12:10:00,161.03,161.1,160.74,160.74,18307.0,142.3775,142.4394,142.1211,142.1211,18307.0
2019-10-31 12:20:00,160.75,161.16,160.74,161.16,14898.0,142.1299,142.4924,142.1211,142.4924,14898.0
2019-10-31 12:30:00,161.18,161.22,160.82,161.02,19534.0,142.5101,142.5455,142.1918,142.3686,19534.0
2019-10-31 12:40:00,161.0,161.02,160.68,160.95,19405.0,142.3509,142.3686,142.068,142.3067,19405.0
2019-10-31 12:50:00,160.94,161.18,160.88,161.18,12420.0,142.2979,142.5101,142.2448,142.5101,12420.0
2019-10-31 13:00:00,161.24,161.24,160.99,161.13,18175.0,142.5631,142.5631,142.3421,142.4659,18175.0
2019-10-31 13:10:00,161.14,161.28,160.99,161.01,20521.0,142.4747,142.5985,142.3421,142.3598,20521.0
2019-10-31 13:20:00,161.08,161.28,160.95,161.28,16099.0,142.4217,142.5985,142.3067,142.5985,16099.0
2019-10-31 13:30:00,161.27,161.5,161.26,161.41,12969.0,142.5897,142.793,142.5808,142.7134,12969.0
2019-10-31 13:40:00,161.43,161.43,161.18,161.24,19308.0,142.7311,142.7311,142.5101,142.5631,19308.0
2019-10-31 13:50:00,161.26,161.45,161.23,161.28,21842.0,142.5808,142.7488,142.5543,142.5985,21842.0
2019-10-31 14:00:00,161.26,161.28,161.05,161.17,31258.0,142.5808,142.5985,142.3951,142.5012,31258.0
2019-10-31 14:10:00,161.18,161.55,161.17,161.3,17327.0,142.5101,142.8372,142.5012,142.6162,17327.0
2019-10-31 14:20:00,161.31,161.76,161.23,161.76,16526.0,142.625,143.0229,142.5543,143.0229,16526.0
2019-10-31 14:30:00,161.77,161.84,161.69,161.73,28901.0,143.0317,143.0936,142.961,142.9964,28901.0
2019-10-31 14:40:00,161.69,161.7,161.31,161.51,22447.0,142.961,142.9699,142.625,142.8019,22447.0
2019-10-31 14:50:00,161.52,161.73,161.49,161.63,17855.0,142.8107,142.9964,142.7842,142.908,17855.0
2019-10-31 15:00:00,161.63,161.84,161.52,161.72,21526.0,142.908,143.0936,142.8107,142.9875,21526.0
2019-10-31 15:10:00,161.73,161.91,161.69,161.91,26231.0,142.9964,143.1555,142.961,143.1555,26231.0
2019-10-31 15:20:00,161.96,161.99,161.71,161.71,27341.0,143.1997,143.2263,142.9787,142.9787,27341.0
2019-10-31 15:30:00,161.72,162.13,161.67,162.0,49490.0,142.9875,143.35,142.9433,143.2351,49490.0
2019-10-31 15:40:00,162.02,162.08,161.87,162.01,68084.0,143.2528,143.3058,143.1202,143.2439,68084.0
2019-10-31 15:50:00,162.01,162.39,161.96,162.29,198426.0,143.2439,143.5799,143.1997,143.4915,198426.0
2019-11-01 09:30:00,163.39,163.4,162.82,163.05,31205.0,144.4641,144.4729,143.9601,144.1635,31205.0
2019-11-01 09:40:00,163.1,163.39,162.98,163.18,18650.0,144.2077,144.4641,144.1016,144.2784,18650.0
2019-11-01 09:50:00,163.08,163.22,162.75,162.93,23440.0,144.19,144.3138,143.8982,144.0574,23440.0
2019-11-01 10:00:00,162.85,163.47,162.55,163.47,18948.0,143.9866,144.5348,143.7214,144.5348,18948.0
2019-11-01 10:10:00,163.41,163.58,163.41,163.49,16452.0,144.4818,144.6321,144.4818,144.5525,16452.0
2019-11-01 10:20:00,163.47,163.75,163.46,163.63,23158.0,144.5348,144.7824,144.526,144.6763,23158.0
2019-11-01 10:30:00,163.67,163.71,163.34,163.36,43254.0,144.7117,144.747,144.4199,144.4376,43254.0
2019-11-01 10:40:00,163.35,163.45,163.09,163.14,20022.0,144.4287,144.5171,144.1988,144.2431,20022.0
2019-11-01 10:50:00,163.18,163.44,163.17,163.36,19045.0,144.2784,144.5083,144.2696,144.4376,19045.0
2019-11-01 11:00:00,163.35,163.43,163.17,163.22,8750.0,144.4287,144.4995,144.2696,144.3138,8750.0
2019-11-01 11:10:00,163.22,163.29,162.96,163.0,8657.0,144.3138,144.3757,144.0839,144.1193,8657.0
2019-11-01 11:20:00,163.0,163.08,162.88,163.08,13688.0,144.1193,144.19,144.0132,144.19,13688.0
2019-11-01 11:30:00,163.05,163.12,162.96,163.02,5987.0,144.1635,144.2254,144.0839,144.137,5987.0
2019-11-01 11:40:00,163.06,163.27,163.06,163.24,8104.0,144.1723,144.358,144.1723,144.3315,8104.0
2019-11-01 11:50:00,163.26,163.27,163.06,163.06,9432.0,144.3492,144.358,144.1723,144.1723,9432.0
2019-11-01 12:00:00,163.08,163.09,162.69,162.73,11700.0,144.19,144.1988,143.8452,143.8805,11700.0
2019-11-01 12:10:00,162.74,162.74,162.55,162.7,10698.0,143.8894,143.8894,143.7214,143.854,10698.0
2019-11-01 12:20:00,162.72,162.86,162.66,162.67,21198.0,143.8717,143.9955,143.8187,143.8275,21198.0
2019-11-01 12:30:00,162.66,162.66,162.52,162.55,22652.0,143.8187,143.8187,143.6949,143.7214,22652.0
2019-11-01 12:40:00,162.55,162.56,162.24,162.36,16740.0,143.7214,143.7302,143.4473,143.5534,16740.0
2019-11-01 12:50:00,162.32,162.42,162.13,162.16,10536.0,143.518,143.6065,143.35,143.3766,10536.0
2019-11-01 13:00:00,162.16,162.65,162.15,162.65,16847.0,143.3766,143.8098,143.3677,143.8098,16847.0
2019-11-01 13:10:00,162.63,162.71,162.57,162.7,14908.0,143.7921,143.8629,143.7391,143.854,14908.0
2019-11-01 13:20:00,162.74,162.88,162.67,162.8,50462.0,143.8894,144.0132,143.8275,143.9424,50462.0
2019-11-01 13:30:00,162.81,163.12,162.79,163.06,12979.0,143.9513,144.2254,143.9336,144.1723,12979.0
2019-11-01 13:40:00,163.09,163.12,162.92,162.97,14856.0,144.1988,144.2254,144.0485,144.0927,14856.0
2019-11-01 13:50:00,163.0,163.04,162.86,162.96,19811.0,144.1193,144.1546,143.9955,144.0839,19811.0
2019-11-01 14:00:00,162.96,163.0,162.77,162.77,38543.0,144.0839,144.1193,143.9159,143.9159,38543.0
2019-11-01 14:10:00,162.76,162.8,162.42,162.47,16571.0,143.9071,143.9424,143.6065,143.6507,16571.0
2019-11-01 14:20:00,162.44,162.46,162.27,162.37,11025.0,143.6241,143.6418,143.4738,143.5622,11025.0
2019-11-01 14:30:00,162.41,162.53,162.31,162.38,14402.0,143.5976,143.7037,143.5092,143.5711,14402.0
2019-11-01 14:40:00,162.4,162.51,162.4,162.43,9371.0,143.5888,143.686,143.5888,143.6153,9371.0
2019-11-01 14:50:00,162.44,162.55,162.32,162.45,14719.0,143.6241,143.7214,143.518,143.633,14719.0
2019-11-01 15:00:00,162.43,162.63,162.36,162.4,16394.0,143.6153,143.7921,143.5534,143.5888,16394.0
2019-11-01 15:10:00,162.4,162.46,162.31,162.36,12235.0,143.5888,143.6418,143.5092,143.5534,12235.0
2019-11-01 15:20:00,162.33,162.4,162.17,162.37,12726.0,143.5269,143.5888,143.3854,143.5622,12726.0
2019-11-01 15:30:00,162.38,162.57,162.36,162.54,16758.0,143.5711,143.7391,143.5534,143.7126,16758.0
2019-11-01 15:40:00,162.54,162.63,162.43,162.46,34110.0,143.7126,143.7921,143.6153,143.6418,34110.0
2019-11-01 15:50:00,162.47,163.0,162.43,162.98,120684.0,143.6507,144.1193,143.6153,144.1016,120684.0
2019-11-04 09:30:00,164.04,164.61,163.48,164.0,73568.0,145.0388,145.5428,144.5437,145.0034,73568.0
2019-11-04 09:40:00,163.97,163.99,163.1,163.49,31963.0,144.9769,144.9946,144.2077,144.5525,31963.0
2019-11-04 09:50:00,163.42,164.22,163.41,163.84,84071.0,144.4906,145.198,144.4818,144.862,84071.0
2019-11-04 10:00:00,163.84,163.84,162.86,162.93,44485.0,144.862,144.862,143.9955,144.0574,44485.0
2019-11-04 10:10:00,162.96,163.14,162.79,163.1,28967.0,144.0839,144.2431,143.9336,144.2077,28967.0
2019-11-04 10:20:00,163.09,163.34,162.83,162.92,33598.0,144.1988,144.4199,143.969,144.0485,33598.0
2019-11-04 10:30:00,162.92,162.92,162.33,162.36,27832.0,144.0485,144.0485,143.5269,143.5534,27832.0
2019-11-04 10:40:00,162.38,162.71,162.36,162.56,38467.0,143.5711,143.8629,143.5534,143.7302,38467.0
2019-11-04 10:50:00,162.53,162.53,162.09,162.27,17664.0,143.7037,143.7037,143.3147,143.4738,17664.0
2019-11-04 11:00:00,162.28,162.57,162.15,162.52,15297.0,143.4827,143.7391,143.3677,143.6949,15297.0
2019-11-04 11:10:00,162.54,162.55,161.9,161.95,28467.0,143.7126,143.7214,143.1467,143.1909,28467.0
2019-11-04 11:20:00,161.95,162.18,161.94,162.03,31153.0,143.1909,143.3943,143.1821,143.2616,31153.0
2019-11-04 11:30:00,162.01,162.27,161.94,162.16,17249.0,143.2439,143.4738,143.1821,143.3766,17249.0
2019-11-04 11:40:00,162.16,162.44,162.05,162.13,58433.0,143.3766,143.6241,143.2793,143.35,58433.0
2019-11-04 11:50:00,162.1,162.2,162.05,162.13,12793.0,143.3235,143.4119,143.2793,143.35,12793.0
2019-11-04 12:00:00,162.15,162.41,162.04,162.41,19550.0,143.3677,143.5976,143.2705,143.5976,19550.0
2019-11-04 12:10:00,162.45,163.11,162.45,163.09,18669.0,143.633,144.2165,143.633,144.1988,18669.0
2019-11-04 12:20:00,163.11,163.12,162.82,163.01,24567.0,144.2165,144.2254,143.9601,144.1281,24567.0
2019-11-04 12:30:00,163.02,163.1,162.7,162.81,19908.0,144.137,144.2077,143.854,143.9513,19908.0
2019-11-04 12:40:00,162.81,163.01,162.76,162.84,19237.0,143.9513,144.1281,143.9071,143.9778,19237.0
2019-11-04 12:50:00,162.84,163.02,162.84,163.0,10623.0,143.9778,144.137,143.9778,144.1193,10623.0
2019-11-04 13:00:00,163.03,163.03,162.86,162.96,12098.0,144.1458,144.1458,143.9955,144.0839,12098.0
2019-11-04 13:10:00,162.97,163.07,162.89,163.0,16847.0,144.0927,144.1812,144.022,144.1193,16847.0
2019-11-04 13:20:00,163.01,163.14,162.97,163.02,21345.0,144.1281,144.2431,144.0927,144.137,21345.0
2019-11-04 13:30:00,163.0,163.0,162.72,162.74,13740.0,144.1193,144.1193,143.8717,143.8894,13740.0
2019-11-04 13:40:00,162.75,162.81,162.56,162.67,27093.0,143.8982,143.9513,143.7302,143.8275,27093.0
2019-11-04 13:50:00,162.67,162.76,162.65,162.71,14637.0,143.8275,143.9071,143.8098,143.8629,14637.0
2019-11-04 14:00:00,162.71,162.72,162.54,162.71,17634.0,143.8629,143.8717,143.7126,143.8629,17634.0
2019-11-04 14:10:00,162.69,162.8,162.61,162.68,42085.0,143.8452,143.9424,143.7744,143.8363,42085.0
2019-11-04 14:20:00,162.68,162.73,162.36,162.38,16769.0,143.8363,143.8805,143.5534,143.5711,16769.0
2019-11-04 14:30:00,162.37,162.5,162.33,162.34,18009.0,143.5622,143.6772,143.5269,143.5357,18009.0
2019-11-04 14:40:00,162.34,162.36,162.27,162.29,25032.0,143.5357,143.5534,143.4738,143.4915,25032.0
2019-11-04 14:50:00,162.29,162.49,162.23,162.34,38638.0,143.4915,143.6683,143.4385,143.5357,38638.0
2019-11-04 15:00:00,162.33,162.6,162.26,162.56,35413.0,143.5269,143.7656,143.465,143.7302,35413.0
2019-11-04 15:10:00,162.56,162.65,162.29,162.36,37478.0,143.7302,143.8098,143.4915,143.5534,37478.0
2019-11-04 15:20:00,162.35,162.41,162.27,162.36,42107.0,143.5446,143.5976,143.4738,143.5534,42107.0
2019-11-04 15:30:00,162.39,162.46,161.94,161.95,68615.0,143.5799,143.6418,143.1821,143.1909,68615.0
2019-11-04 15:40:00,161.97,162.07,161.94,162.07,83727.0,143.2086,143.297,143.1821,143.297,83727.0
2019-11-04 15:50:00,162.07,162.08,161.71,161.92,163449.0,143.297,143.3058,142.9787,143.1644,163449.0
2019-11-05 09:30:00,161.35,161.74,158.78,158.93,110419.0,142.6604,143.0052,140.3881,140.5207,110419.0
2019-11-05 09:40:00,158.94,159.35,158.7,159.17,103456.0,140.5295,140.8921,140.3173,140.7329,103456.0
2019-11-05 09:50:00,159.17,160.1,158.92,159.41,61154.0,140.7329,141.5552,140.5119,140.9451,61154.0
2019-11-05 10:00:00,159.45,159.74,159.14,159.28,57252.0,140.9805,141.2369,140.7064,140.8302,57252.0
2019-11-05 10:10:00,159.25,159.28,158.8,158.84,61246.0,140.8036,140.8302,140.4058,140.4411,61246.0
2019-11-05 10:20:00,158.83,159.01,158.77,158.85,36366.0,140.4323,140.5914,140.3792,140.45,36366.0
2019-11-05 10:30:00,158.88,158.98,158.3,158.45,86313.0,140.4765,140.5649,139.9637,140.0963,86313.0
2019-11-05 10:40:00,158.46,158.58,158.12,158.12,46001.0,140.1051,140.2112,139.8045,139.8045,46001.0
2019-11-05 10:50:00,158.14,158.35,158.13,158.21,57500.0,139.8222,140.0079,139.8134,139.8841,57500.0
2019-11-05 11:00:00,158.22,158.68,158.08,158.58,59320.0,139.8929,140.2997,139.7692,140.2112,59320.0
2019-11-05 11:10:00,158.58,158.63,158.27,158.29,47022.0,140.2112,140.2555,139.9372,139.9548,47022.0
2019-11-05 11:20:00,158.29,158.43,158.25,158.39,43961.0,139.9548,140.0786,139.9195,140.0433,43961.0
2019-11-05 11:30:00,158.37,158.62,158.27,158.3,55255.0,140.0256,140.2466,139.9372,139.9637,55255.0
2019-11-05 11:40:00,158.33,158.39,157.96,157.98,63116.0,139.9902,140.0433,139.6631,139.6807,63116.0
2019-11-05 11:50:00,157.97,158.4,157.85,157.9,161046.0,139.6719,140.0521,139.5658,139.61,161046.0
2019-11-05 12:00:00,157.9,158.06,157.83,158.01,56111.0,139.61,139.7515,139.5481,139.7073,56111.0
2019-11-05 12:10:00,158.0,158.05,157.81,157.84,46116.0,139.6984,139.7426,139.5304,139.557,46116.0
2019-11-05 12:20:00,157.87,158.3,157.82,158.3,43522.0,139.5835,139.9637,139.5393,139.9637,43522.0
2019-11-05 12:30:00,158.28,158.28,158.11,158.19,18198.0,139.946,139.946,139.7957,139.8664,18198.0
2019-11-05 12:40:00,158.19,158.37,158.12,158.23,18596.0,139.8664,140.0256,139.8045,139.9018,18596.0
2019-11-05 12:50:00,158.18,158.19,158.0,158.03,57540.0,139.8576,139.8664,139.6984,139.725,57540.0
2019-11-05 13:00:00,158.03,158.12,157.92,157.99,68381.0,139.725,139.8045,139.6277,139.6896,68381.0
2019-11-05 13:10:00,157.97,158.31,157.9,158.13,167965.0,139.6719,139.9725,139.61,139.8134,167965.0
2019-11-05 13:20:00,158.12,158.66,157.85,158.49,55724.0,139.8045,140.282,139.5658,140.1317,55724.0
2019-11-05 13:30:00,158.49,158.75,158.12,158.46,89356.0,140.1317,140.3616,139.8045,140.1051,89356.0
2019-11-05 13:40:00,158.47,158.66,158.33,158.47,25534.0,140.114,140.282,139.9902,140.114,25534.0
2019-11-05 13:50:00,158.5,158.83,158.5,158.62,44013.0,140.1405,140.4323,140.1405,140.2466,44013.0
2019-11-05 14:00:00,158.66,158.91,158.62,158.88,26115.0,140.282,140.503,140.2466,140.4765,26115.0
2019-11-05 14:10:00,158.89,159.15,158.8,159.11,32470.0,140.4853,140.7152,140.4058,140.6799,32470.0
2019-11-05 14:20:00,159.09,159.1,158.31,158.47,58080.0,140.6622,140.671,139.9725,140.114,58080.0
2019-11-05 14:30:00,158.46,158.62,158.16,158.27,54854.0,140.1051,140.2466,139.8399,139.9372,54854.0
2019-11-05 14:40:00,158.3,158.44,157.96,158.29,61636.0,139.9637,140.0875,139.6631,139.9548,61636.0
2019-11-05 14:50:00,158.31,158.57,158.14,158.47,49326.0,139.9725,140.2024,139.8222,140.114,49326.0
2019-11-05 15:00:00,158.49,158.49,158.17,158.26,111950.0,140.1317,140.1317,139.8487,139.9283,111950.0
2019-11-05 15:10:00,158.25,158.35,158.09,158.27,58809.0,139.9195,140.0079,139.778,139.9372,58809.0
2019-11-05 15:20:00,158.28,158.71,158.27,158.4,39463.0,139.946,140.3262,139.9372,140.0521,39463.0
2019-11-05 15:30:00,158.4,158.48,158.3,158.33,58110.0,140.0521,140.1228,139.9637,139.9902,58110.0
2019-11-05 15:40:00,158.33,158.33,157.55,157.62,119340.0,139.9902,139.9902,139.3006,139.3624,119340.0
2019-11-05 15:50:00,157.62,157.65,156.89,156.98,398327.0,139.3624,139.389,138.717,138.7966,398327.0
2019-11-06 09:30:00,157.87,159.0,157.34,158.79,117411.0,139.5835,140.5826,139.1149,140.3969,117411.0
2019-11-06 09:40:00,158.81,160.06,158.81,160.01,103355.0,140.4146,141.5198,140.4146,141.4756,103355.0
2019-11-06 09:50:00,160.07,160.18,159.34,160.0,56023.0,141.5287,141.6259,140.8832,141.4668,56023.0
2019-11-06 10:00:00,159.96,160.02,159.39,159.72,33889.0,141.4314,141.4844,140.9274,141.2192,33889.0
2019-11-06 10:10:00,159.73,159.86,159.16,159.26,33990.0,141.228,141.343,140.7241,140.8125,33990.0
2019-11-06 10:20:00,159.28,159.57,159.17,159.2,31057.0,140.8302,141.0866,140.7329,140.7594,31057.0
2019-11-06 10:30:00,159.22,159.39,159.0,159.17,28769.0,140.7771,140.9274,140.5826,140.7329,28769.0
2019-11-06 10:40:00,159.24,159.6,159.18,159.52,19622.0,140.7948,141.1131,140.7417,141.0424,19622.0
2019-11-06 10:50:00,159.51,159.52,159.11,159.15,20619.0,141.0335,141.0424,140.6799,140.7152,20619.0
2019-11-06 11:00:00,159.17,159.21,158.94,159.07,30504.0,140.7329,140.7683,140.5295,140.6445,30504.0
2019-11-06 11:10:00,159.04,159.23,159.03,159.19,36609.0,140.618,140.786,140.6091,140.7506,36609.0
2019-11-06 11:20:00,159.18,159.2,158.79,158.83,29728.0,140.7417,140.7594,140.3969,140.4323,29728.0
2019-11-06 11:30:00,158.86,159.15,158.85,159.13,20435.0,140.4588,140.7152,140.45,140.6975,20435.0
2019-11-06 11:40:00,159.12,159.28,158.59,158.99,64876.0,140.6887,140.8302,140.2201,140.5738,64876.0
2019-11-06 11:50:00,158.95,159.05,158.67,158.97,38467.0,140.5384,140.6268,140.2908,140.5561,38467.0
2019-11-06 12:00:00,158.98,159.58,158.9,159.55,40287.0,140.5649,141.0954,140.4942,141.0689,40287.0
2019-11-06 12:10:00,159.57,159.73,159.48,159.54,24414.0,141.0866,141.228,141.007,141.06,24414.0
2019-11-06 12:20:00,159.54,159.55,159.3,159.37,17460.0,141.06,141.0689,140.8478,140.9097,17460.0
2019-11-06 12:30:00,159.36,159.75,159.33,159.75,17543.0,140.9009,141.2457,140.8744,141.2457,17543.0
2019-11-06 12:40:00,159.72,159.76,159.38,159.47,15089.0,141.2192,141.2546,140.9186,140.9982,15089.0
2019-11-06 12:50:00,159.47,159.47,159.21,159.38,10049.0,140.9982,140.9982,140.7683,140.9186,10049.0
2019-11-06 13:00:00,159.44,159.52,159.36,159.42,8237.0,140.9716,141.0424,140.9009,140.9539,8237.0
2019-11-06 13:10:00,159.4,159.57,159.39,159.57,7623.0,140.9363,141.0866,140.9274,141.0866,7623.0
2019-11-06 13:20:00,159.57,159.63,159.46,159.59,10664.0,141.0866,141.1396,140.9893,141.1043,10664.0
2019-11-06 13:30:00,159.59,159.67,159.49,159.64,10773.0,141.1043,141.175,141.0158,141.1485,10773.0
2019-11-06 13:40:00,159.62,159.76,159.54,159.55,15869.0,141.1308,141.2546,141.06,141.0689,15869.0
2019-11-06 13:50:00,159.57,159.85,159.37,159.85,28323.0,141.0866,141.3341,140.9097,141.3341,28323.0
2019-11-06 14:00:00,159.85,159.87,159.62,159.63,13808.0,141.3341,141.3518,141.1308,141.1396,13808.0
2019-11-06 14:10:00,159.62,159.64,159.41,159.41,13904.0,141.1308,141.1485,140.9451,140.9451,13904.0
2019-11-06 14:20:00,159.38,159.38,159.16,159.23,26504.0,140.9186,140.9186,140.7241,140.786,26504.0
2019-11-06 14:30:00,159.25,159.26,159.06,159.13,20402.0,140.8036,140.8125,140.6356,140.6975,20402.0
2019-11-06 14:40:00,159.12,159.25,158.97,158.99,18995.0,140.6887,140.8036,140.5561,140.5738,18995.0
2019-11-06 14:50:00,158.99,159.11,158.89,159.11,24806.0,140.5738,140.6799,140.4853,140.6799,24806.0
2019-11-06 15:00:00,159.08,159.09,158.98,159.05,17523.0,140.6533,140.6622,140.5649,140.6268,17523.0
2019-11-06 15:10:00,159.05,159.32,159.05,159.32,17542.0,140.6268,140.8655,140.6268,140.8655,17542.0
2019-11-06 15:20:00,159.32,159.38,159.2,159.24,31682.0,140.8655,140.9186,140.7594,140.7948,31682.0
2019-11-06 15:30:00,159.24,159.37,159.2,159.33,24014.0,140.7948,140.9097,140.7594,140.8744,24014.0
2019-11-06 15:40:00,159.34,159.45,159.25,159.33,40593.0,140.8832,140.9805,140.8036,140.8744,40593.0
2019-11-06 15:50:00,159.34,159.71,159.34,159.7,121790.0,140.8832,141.2104,140.8832,141.2015,121790.0
2019-11-07 09:30:00,160.54,161.0,159.88,160.66,47059.0,141.9442,142.3509,141.3607,142.0503,47059.0
2019-11-07 09:40:00,160.72,161.9,160.53,161.78,33394.0,142.1034,143.1467,141.9354,143.0406,33394.0
2019-11-07 09:50:00,161.76,161.76,161.31,161.73,30430.0,143.0229,143.0229,142.625,142.9964,30430.0
2019-11-07 10:00:00,161.74,161.95,161.6,161.94,19346.0,143.0052,143.1909,142.8814,143.1821,19346.0
2019-11-07 10:10:00,161.93,162.51,161.9,162.36,41430.0,143.1732,143.686,143.1467,143.5534,41430.0
2019-11-07 10:20:00,162.39,162.78,162.34,162.66,32191.0,143.5799,143.9248,143.5357,143.8187,32191.0
2019-11-07 10:30:00,162.68,162.92,162.58,162.88,42210.0,143.8363,144.0485,143.7479,144.0132,42210.0
2019-11-07 10:40:00,162.89,163.02,162.82,162.92,46052.0,144.022,144.137,143.9601,144.0485,46052.0
2019-11-07 10:50:00,162.92,163.18,162.9,163.03,42877.0,144.0485,144.2784,144.0309,144.1458,42877.0
2019-11-07 11:00:00,163.06,163.26,162.81,163.18,24271.0,144.1723,144.3492,143.9513,144.2784,24271.0
2019-11-07 11:10:00,163.19,163.58,163.19,163.5,41119.0,144.2873,144.6321,144.2873,144.5614,41119.0
2019-11-07 11:20:00,163.48,163.5,162.96,163.18,31312.0,144.5437,144.5614,144.0839,144.2784,31312.0
2019-11-07 11:30:00,163.19,163.19,162.66,162.7,18502.0,144.2873,144.2873,143.8187,143.854,18502.0
2019-11-07 11:40:00,162.68,162.68,162.3,162.5,16361.0,143.8363,143.8363,143.5004,143.6772,16361.0
2019-11-07 11:50:00,162.56,162.91,162.56,162.87,20125.0,143.7302,144.0397,143.7302,144.0043,20125.0
2019-11-07 12:00:00,162.87,162.99,162.61,162.67,8403.0,144.0043,144.1104,143.7744,143.8275,8403.0
2019-11-07 12:10:00,162.73,162.77,162.61,162.71,8109.0,143.8805,143.9159,143.7744,143.8629,8109.0
2019-11-07 12:20:00,162.69,162.87,162.69,162.7,16225.0,143.8452,144.0043,143.8452,143.854,16225.0
2019-11-07 12:30:00,162.71,162.71,162.56,162.68,8590.0,143.8629,143.8629,143.7302,143.8363,8590.0
2019-11-07 12:40:00,162.68,162.71,162.38,162.46,10294.0,143.8363,143.8629,143.5711,143.6418,10294.0
2019-11-07 12:50:00,162.48,162.5,162.26,162.39,10953.0,143.6595,143.6772,143.465,143.5799,10953.0
2019-11-07 13:00:00,162.36,162.43,162.27,162.28,9540.0,143.5534,143.6153,143.4738,143.4827,9540.0
2019-11-07 13:10:00,162.3,162.33,162.19,162.28,8346.0,143.5004,143.5269,143.4031,143.4827,8346.0
2019-11-07 13:20:00,162.28,162.62,162.28,162.6,8833.0,143.4827,143.7833,143.4827,143.7656,8833.0
2019-11-07 13:30:00,162.6,162.6,162.41,162.43,14712.0,143.7656,143.7656,143.5976,143.6153,14712.0
2019-11-07 13:40:00,162.46,162.47,162.11,162.17,20461.0,143.6418,143.6507,143.3324,143.3854,20461.0
2019-11-07 13:50:00,162.18,162.31,162.18,162.26,12998.0,143.3943,143.5092,143.3943,143.465,12998.0
2019-11-07 14:00:00,162.27,162.33,162.17,162.29,12932.0,143.4738,143.5269,143.3854,143.4915,12932.0
2019-11-07 14:10:00,162.3,162.33,162.11,162.3,12487.0,143.5004,143.5269,143.3324,143.5004,12487.0
2019-11-07 14:20:00,162.31,162.48,162.28,162.38,12672.0,143.5092,143.6595,143.4827,143.5711,12672.0
2019-11-07 14:30:00,162.37,162.47,162.3,162.47,14897.0,143.5622,143.6507,143.5004,143.6507,14897.0
2019-11-07 14:40:00,162.52,162.52,162.12,162.19,57686.0,143.6949,143.6949,143.3412,143.4031,57686.0
2019-11-07 14:50:00,162.18,162.53,162.12,162.52,39750.0,143.3943,143.7037,143.3412,143.6949,39750.0
2019-11-07 15:00:00,162.52,162.53,162.13,162.16,14552.0,143.6949,143.7037,143.35,143.3766,14552.0
2019-11-07 15:10:00,162.15,162.15,161.82,161.85,13804.0,143.3677,143.3677,143.076,143.1025,13804.0
2019-11-07 15:20:00,161.84,161.95,161.69,161.93,27162.0,143.0936,143.1909,142.961,143.1732,27162.0
2019-11-07 15:30:00,161.98,162.04,161.84,161.97,32198.0,143.2174,143.2705,143.0936,143.2086,32198.0
2019-11-07 15:40:00,161.97,162.24,161.97,162.22,45411.0,143.2086,143.4473,143.2086,143.4296,45411.0
2019-11-07 15:50:00,162.21,162.24,161.76,162.11,194575.0,143.4208,143.4473,143.0229,143.3324,194575.0
2019-11-08 09:30:00,161.72,162.31,161.17,162.02,40231.0,142.9875,143.5092,142.5012,143.2528,40231.0
2019-11-08 09:40:00,162.01,162.52,161.95,161.95,15660.0,143.2439,143.6949,143.1909,143.1909,15660.0
2019-11-08 09:50:00,161.9,162.29,161.72,161.84,21237.0,143.1467,143.4915,142.9875,143.0936,21237.0
2019-11-08 10:00:00,161.91,161.91,161.6,161.72,13811.0,143.1555,143.1555,142.8814,142.9875,13811.0
2019-11-08 10:10:00,161.77,162.07,161.74,162.04,8894.0,143.0317,143.297,143.0052,143.2705,8894.0
2019-11-08 10:20:00,162.07,162.75,161.92,162.73,18016.0,143.297,143.8982,143.1644,143.8805,18016.0
2019-11-08 10:30:00,162.75,162.98,162.66,162.76,22569.0,143.8982,144.1016,143.8187,143.9071,22569.0
2019-11-08 10:40:00,162.75,162.76,162.09,162.22,18338.0,143.8982,143.9071,143.3147,143.4296,18338.0
2019-11-08 10:50:00,162.25,162.49,162.15,162.47,45935.0,143.4561,143.6683,143.3677,143.6507,45935.0
2019-11-08 11:00:00,162.48,162.75,162.44,162.63,13999.0,143.6595,143.8982,143.6241,143.7921,13999.0
2019-11-08 11:10:00,162.66,162.86,162.59,162.59,15337.0,143.8187,143.9955,143.7568,143.7568,15337.0
2019-11-08 11:20:00,162.61,162.63,162.07,162.17,37306.0,143.7744,143.7921,143.297,143.3854,37306.0
2019-11-08 11:30:00,162.22,162.55,162.19,162.49,11380.0,143.4296,143.7214,143.4031,143.6683,11380.0
2019-11-08 11:40:00,162.5,162.55,162.18,162.24,15004.0,143.6772,143.7214,143.3943,143.4473,15004.0
2019-11-08 11:50:00,162.27,162.38,162.17,162.32,16897.0,143.4738,143.5711,143.3854,143.518,16897.0
2019-11-08 12:00:00,162.33,162.5,162.3,162.47,9222.0,143.5269,143.6772,143.5004,143.6507,9222.0
2019-11-08 12:10:00,162.54,162.85,162.53,162.84,19813.0,143.7126,143.9866,143.7037,143.9778,19813.0
2019-11-08 12:20:00,162.83,162.89,162.77,162.89,15714.0,143.969,144.022,143.9159,144.022,15714.0
2019-11-08 12:30:00,162.88,163.08,162.87,162.95,19975.0,144.0132,144.19,144.0043,144.0751,19975.0
2019-11-08 12:40:00,162.94,162.94,162.52,162.63,11647.0,144.0662,144.0662,143.6949,143.7921,11647.0
2019-11-08 12:50:00,162.6,162.76,162.54,162.58,21330.0,143.7656,143.9071,143.7126,143.7479,21330.0
2019-11-08 13:00:00,162.56,162.69,162.55,162.69,6195.0,143.7302,143.8452,143.7214,143.8452,6195.0
2019-11-08 13:10:00,162.68,162.85,162.68,162.83,12227.0,143.8363,143.9866,143.8363,143.969,12227.0
2019-11-08 13:20:00,162.81,162.84,162.7,162.77,14306.0,143.9513,143.9778,143.854,143.9159,14306.0
2019-11-08 13:30:00,162.76,162.78,162.48,162.62,10912.0,143.9071,143.9248,143.6595,143.7833,10912.0
2019-11-08 13:40:00,162.67,162.73,162.57,162.58,13307.0,143.8275,143.8805,143.7391,143.7479,13307.0
2019-11-08 13:50:00,162.6,162.62,162.44,162.44,23638.0,143.7656,143.7833,143.6241,143.6241,23638.0
2019-11-08 14:00:00,162.42,162.52,162.23,162.51,49522.0,143.6065,143.6949,143.4385,143.686,49522.0
2019-11-08 14:10:00,162.5,162.55,162.3,162.33,10031.0,143.6772,143.7214,143.5004,143.5269,10031.0
2019-11-08 14:20:00,162.33,162.46,162.28,162.44,8884.0,143.5269,143.6418,143.4827,143.6241,8884.0
2019-11-08 14:30:00,162.42,162.55,162.41,162.41,12807.0,143.6065,143.7214,143.5976,143.5976,12807.0
2019-11-08 14:40:00,162.47,162.52,162.4,162.42,15876.0,143.6507,143.6949,143.5888,143.6065,15876.0
2019-11-08 14:50:00,162.44,162.58,162.41,162.48,15876.0,143.6241,143.7479,143.5976,143.6595,15876.0
2019-11-08 15:00:00,162.48,162.54,162.38,162.5,14972.0,143.6595,143.7126,143.5711,143.6772,14972.0
2019-11-08 15:10:00,162.51,162.61,162.48,162.58,15589.0,143.686,143.7744,143.6595,143.7479,15589.0
2019-11-08 15:20:00,162.61,162.65,162.58,162.64,16847.0,143.7744,143.8098,143.7479,143.801,16847.0
2019-11-08 15:30:00,162.65,162.75,162.58,162.59,35864.0,143.8098,143.8982,143.7479,143.7568,35864.0
2019-11-08 15:40:00,162.59,162.78,162.58,162.64,62539.0,143.7568,143.9248,143.7479,143.801,62539.0
2019-11-08 15:50:00,162.65,162.89,162.61,162.73,219890.0,143.8098,144.022,143.7744,143.8805,219890.0
2019-11-11 09:30:00,162.03,162.66,161.64,162.66,55724.0,143.2616,143.8187,142.9168,143.8187,55724.0
2019-11-11 09:40:00,162.63,162.77,162.21,162.39,21910.0,143.7921,143.9159,143.4208,143.5799,21910.0
2019-11-11 09:50:00,162.46,162.6,162.12,162.16,28135.0,143.6418,143.7656,143.3412,143.3766,28135.0
2019-11-11 10:00:00,162.18,162.64,162.14,162.57,39960.0,143.3943,143.801,143.3589,143.7391,39960.0
2019-11-11 10:10:00,162.56,162.9,162.54,162.81,52257.0,143.7302,144.0309,143.7126,143.9513,52257.0
2019-11-11 10:20:00,162.81,162.98,162.78,162.89,19658.0,143.9513,144.1016,143.9248,144.022,19658.0
2019-11-11 10:30:00,162.94,163.0,162.73,162.79,17482.0,144.0662,144.1193,143.8805,143.9336,17482.0
2019-11-11 10:40:00,162.79,163.06,162.79,162.87,14181.0,143.9336,144.1723,143.9336,144.0043,14181.0
2019-11-11 10:50:00,162.9,162.99,162.74,162.74,7559.0,144.0309,144.1104,143.8894,143.8894,7559.0
2019-11-11 11:00:00,162.77,162.84,162.63,162.67,11591.0,143.9159,143.9778,143.7921,143.8275,11591.0
2019-11-11 11:10:00,162.65,162.65,162.49,162.53,13908.0,143.8098,143.8098,143.6683,143.7037,13908.0
2019-11-11 11:20:00,162.55,162.88,162.55,162.88,11573.0,143.7214,144.0132,143.7214,144.0132,11573.0
2019-11-11 11:30:00,162.86,162.97,162.7,162.76,19019.0,143.9955,144.0927,143.854,143.9071,19019.0
2019-11-11 11:40:00,162.73,163.23,162.73,163.23,40181.0,143.8805,144.3226,143.8805,144.3226,40181.0
2019-11-11 11:50:00,163.24,163.37,163.15,163.35,22557.0,144.3315,144.4464,144.2519,144.4287,22557.0
2019-11-11 12:00:00,163.36,163.36,163.23,163.33,12775.0,144.4376,144.4376,144.3226,144.411,12775.0
2019-11-11 12:10:00,163.33,163.35,163.19,163.32,11630.0,144.411,144.4287,144.2873,144.4022,11630.0
2019-11-11 12:20:00,163.3,163.43,163.19,163.4,8657.0,144.3845,144.4995,144.2873,144.4729,8657.0
2019-11-11 12:30:00,163.42,163.56,163.4,163.5,8238.0,144.4906,144.6144,144.4729,144.5614,8238.0
2019-11-11 12:40:00,163.48,163.6,163.43,163.5,9423.0,144.5437,144.6498,144.4995,144.5614,9423.0
2019-11-11 12:50:00,163.48,163.57,163.41,163.47,7707.0,144.5437,144.6232,144.4818,144.5348,7707.0
2019-11-11 13:00:00,163.45,163.55,163.41,163.55,9994.0,144.5171,144.6056,144.4818,144.6056,9994.0
2019-11-11 13:10:00,163.57,163.83,163.57,163.75,14950.0,144.6232,144.8531,144.6232,144.7824,14950.0
2019-11-11 13:20:00,163.73,163.92,163.68,163.86,13477.0,144.7647,144.9327,144.7205,144.8797,13477.0
2019-11-11 13:30:00,163.88,163.88,163.56,163.56,10149.0,144.8973,144.8973,144.6144,144.6144,10149.0
2019-11-11 13:40:00,163.57,163.63,163.49,163.6,10358.0,144.6232,144.6763,144.5525,144.6498,10358.0
2019-11-11 13:50:00,163.61,163.62,163.3,163.37,10505.0,144.6586,144.6675,144.3845,144.4464,10505.0
2019-11-11 14:00:00,163.36,163.45,163.26,163.4,20887.0,144.4376,144.5171,144.3492,144.4729,20887.0
2019-11-11 14:10:00,163.41,163.44,163.25,163.35,8311.0,144.4818,144.5083,144.3403,144.4287,8311.0
2019-11-11 14:20:00,163.32,163.35,163.24,163.27,10404.0,144.4022,144.4287,144.3315,144.358,10404.0
2019-11-11 14:30:00,163.27,163.27,163.04,163.04,10925.0,144.358,144.358,144.1546,144.1546,10925.0
2019-11-11 14:40:00,163.06,163.27,163.06,163.22,9358.0,144.1723,144.358,144.1723,144.3138,9358.0
2019-11-11 14:50:00,163.24,163.33,163.14,163.28,17063.0,144.3315,144.411,144.2431,144.3668,17063.0
2019-11-11 15:00:00,163.28,163.29,163.14,163.15,27144.0,144.3668,144.3757,144.2431,144.2519,27144.0
2019-11-11 15:10:00,163.14,163.27,163.14,163.2,29325.0,144.2431,144.358,144.2431,144.2961,29325.0
2019-11-11 15:20:00,163.2,163.4,163.18,163.37,37271.0,144.2961,144.4729,144.2784,144.4464,37271.0
2019-11-11 15:30:00,163.39,163.46,163.19,163.28,41679.0,144.4641,144.526,144.2873,144.3668,41679.0
2019-11-11 15:40:00,163.28,163.28,163.16,163.28,39953.0,144.3668,144.3668,144.2607,144.3668,39953.0
2019-11-11 15:50:00,163.27,163.48,163.15,163.44,113099.0,144.358,144.5437,144.2519,144.5083,113099.0
2019-11-12 09:30:00,164.15,164.66,163.76,164.66,34800.0,145.1361,145.587,144.7912,145.587,34800.0
2019-11-12 09:40:00,164.6,164.95,164.56,164.89,24583.0,145.5339,145.8434,145.4986,145.7903,24583.0
2019-11-12 09:50:00,164.87,165.4,164.84,165.4,40134.0,145.7727,146.2413,145.7461,146.2413,40134.0
2019-11-12 10:00:00,165.47,166.45,165.4,166.14,67556.0,146.3032,147.1696,146.2413,146.8956,67556.0
2019-11-12 10:10:00,166.18,166.46,166.07,166.32,58916.0,146.9309,147.1785,146.8337,147.0547,58916.0
2019-11-12 10:20:00,166.36,166.36,165.84,165.84,25774.0,147.0901,147.0901,146.6303,146.6303,25774.0
2019-11-12 10:30:00,165.82,165.98,165.74,165.78,23488.0,146.6126,146.7541,146.5419,146.5773,23488.0
2019-11-12 10:40:00,165.75,165.88,165.41,165.78,38872.0,146.5507,146.6657,146.2501,146.5773,38872.0
2019-11-12 10:50:00,165.75,165.83,165.66,165.77,24090.0,146.5507,146.6215,146.4712,146.5684,24090.0
2019-11-12 11:00:00,165.78,165.88,165.49,165.59,62343.0,146.5773,146.6657,146.3208,146.4093,62343.0
2019-11-12 11:10:00,165.57,166.04,165.48,165.98,24946.0,146.3916,146.8071,146.312,146.7541,24946.0
2019-11-12 11:20:00,166.0,166.23,165.91,166.17,21501.0,146.7718,146.9751,146.6922,146.9221,21501.0
2019-11-12 11:30:00,166.19,166.19,165.81,165.84,18174.0,146.9398,146.9398,146.6038,146.6303,18174.0
2019-11-12 11:40:00,165.84,165.98,165.73,165.74,27084.0,146.6303,146.7541,146.533,146.5419,27084.0
2019-11-12 11:50:00,165.77,166.06,165.77,165.84,18417.0,146.5684,146.8248,146.5684,146.6303,18417.0
2019-11-12 12:00:00,165.84,165.86,165.6,165.7,14636.0,146.6303,146.648,146.4181,146.5065,14636.0
2019-11-12 12:10:00,165.69,165.9,165.59,165.79,40926.0,146.4977,146.6834,146.4093,146.5861,40926.0
2019-11-12 12:20:00,165.78,166.09,165.75,166.05,74074.0,146.5773,146.8513,146.5507,146.816,74074.0
2019-11-12 12:30:00,166.02,166.29,166.02,166.29,17251.0,146.7895,147.0282,146.7895,147.0282,17251.0
2019-11-12 12:40:00,166.28,166.3,166.04,166.14,16401.0,147.0193,147.037,146.8071,146.8956,16401.0
2019-11-12 12:50:00,166.12,166.34,166.05,166.28,23534.0,146.8779,147.0724,146.816,147.0193,23534.0
2019-11-12 13:00:00,166.27,166.3,166.22,166.24,22397.0,147.0105,147.037,146.9663,146.984,22397.0
2019-11-12 13:10:00,166.24,166.36,166.23,166.26,10273.0,146.984,147.0901,146.9751,147.0017,10273.0
2019-11-12 13:20:00,166.24,166.32,166.22,166.25,18152.0,146.984,147.0547,146.9663,146.9928,18152.0
2019-11-12 13:30:00,166.24,166.28,166.05,166.2,37688.0,146.984,147.0193,146.816,146.9486,37688.0
2019-11-12 13:40:00,166.19,166.31,166.13,166.2,21759.0,146.9398,147.0459,146.8867,146.9486,21759.0
2019-11-12 13:50:00,166.19,166.3,166.14,166.16,14394.0,146.9398,147.037,146.8956,146.9132,14394.0
2019-11-12 14:00:00,166.16,166.17,165.6,165.97,44125.0,146.9132,146.9221,146.4181,146.7452,44125.0
2019-11-12 14:10:00,165.97,165.98,165.57,165.74,23968.0,146.7452,146.7541,146.3916,146.5419,23968.0
2019-11-12 14:20:00,165.73,165.77,165.64,165.74,33399.0,146.533,146.5684,146.4535,146.5419,33399.0
2019-11-12 14:30:00,165.7,165.78,165.65,165.69,28227.0,146.5065,146.5773,146.4623,146.4977,28227.0
2019-11-12 14:40:00,165.7,165.83,165.64,165.74,27172.0,146.5065,146.6215,146.4535,146.5419,27172.0
2019-11-12 14:50:00,165.75,165.77,165.46,165.77,27663.0,146.5507,146.5684,146.2943,146.5684,27663.0
2019-11-12 15:00:00,165.74,166.05,165.68,165.9,32253.0,146.5419,146.816,146.4888,146.6834,32253.0
2019-11-12 15:10:00,165.9,166.03,165.87,165.94,53345.0,146.6834,146.7983,146.6568,146.7187,53345.0
2019-11-12 15:20:00,165.96,166.09,165.94,165.98,25473.0,146.7364,146.8513,146.7187,146.7541,25473.0
2019-11-12 15:30:00,165.95,166.14,165.74,165.87,52379.0,146.7276,146.8956,146.5419,146.6568,52379.0
2019-11-12 15:40:00,165.86,166.3,165.84,166.27,41332.0,146.648,147.037,146.6303,147.0105,41332.0
2019-11-12 15:50:00,166.31,166.49,166.22,166.39,114095.0,147.0459,147.205,146.9663,147.1166,114095.0
2019-11-13 09:30:00,166.98,168.18,166.47,168.18,67446.0,147.6383,148.6993,147.1873,148.6993,67446.0
2019-11-13 09:40:00,168.22,168.26,167.05,167.22,22704.0,148.7346,148.77,147.7001,147.8505,22704.0
2019-11-13 09:50:00,167.22,168.25,167.13,168.25,40874.0,147.8505,148.7611,147.7709,148.7611,40874.0
2019-11-13 10:00:00,168.19,168.23,167.84,168.16,32570.0,148.7081,148.7435,148.3986,148.6816,32570.0
2019-11-13 10:10:00,168.1,168.36,167.94,168.18,28825.0,148.6285,148.8584,148.4871,148.6993,28825.0
2019-11-13 10:20:00,168.18,168.37,168.14,168.32,18599.0,148.6993,148.8672,148.6639,148.823,18599.0
2019-11-13 10:30:00,168.3,168.68,168.21,168.65,36622.0,148.8054,149.1413,148.7258,149.1148,36622.0
2019-11-13 10:40:00,168.65,168.68,168.46,168.49,20107.0,149.1148,149.1413,148.9468,148.9733,20107.0
2019-11-13 10:50:00,168.51,168.64,168.45,168.61,23968.0,148.991,149.106,148.938,149.0794,23968.0
2019-11-13 11:00:00,168.62,168.62,168.31,168.53,26513.0,149.0883,149.0883,148.8142,149.0087,26513.0
2019-11-13 11:10:00,168.49,168.58,167.78,167.81,26733.0,148.9733,149.0529,148.3456,148.3721,26733.0
2019-11-13 11:20:00,167.78,167.81,167.52,167.52,22358.0,148.3456,148.3721,148.1157,148.1157,22358.0
2019-11-13 11:30:00,167.47,168.01,167.39,167.99,26550.0,148.0715,148.5489,148.0008,148.5313,26550.0
2019-11-13 11:40:00,168.03,168.19,167.9,168.0,18400.0,148.5666,148.7081,148.4517,148.5401,18400.0
2019-11-13 11:50:00,168.02,168.12,167.95,168.1,18548.0,148.5578,148.6462,148.4959,148.6285,18548.0
2019-11-13 12:00:00,168.11,168.18,167.91,168.06,19939.0,148.6374,148.6993,148.4605,148.5932,19939.0
2019-11-13 12:10:00,168.08,168.17,167.93,168.06,21716.0,148.6108,148.6904,148.4782,148.5932,21716.0
2019-11-13 12:20:00,168.03,168.12,167.95,168.12,15051.0,148.5666,148.6462,148.4959,148.6462,15051.0
2019-11-13 12:30:00,168.12,168.16,168.01,168.03,25310.0,148.6462,148.6816,148.5489,148.5666,25310.0
2019-11-13 12:40:00,168.04,168.2,168.02,168.06,12315.0,148.5755,148.7169,148.5578,148.5932,12315.0
2019-11-13 12:50:00,168.06,168.32,168.05,168.26,33587.0,148.5932,148.823,148.5843,148.77,33587.0
2019-11-13 13:00:00,168.28,168.45,168.12,168.42,26926.0,148.7877,148.938,148.6462,148.9115,26926.0
2019-11-13 13:10:00,168.43,168.55,168.43,168.51,27873.0,148.9203,149.0264,148.9203,148.991,27873.0
2019-11-13 13:20:00,168.51,168.55,168.28,168.28,18016.0,148.991,149.0264,148.7877,148.7877,18016.0
2019-11-13 13:30:00,168.28,168.7,168.21,168.57,37310.0,148.7877,149.159,148.7258,149.0441,37310.0
2019-11-13 13:40:00,168.57,168.75,168.56,168.66,20672.0,149.0441,149.2032,149.0352,149.1237,20672.0
2019-11-13 13:50:00,168.68,169.13,168.5,169.1,78569.0,149.1413,149.5392,148.9822,149.5127,78569.0
2019-11-13 14:00:00,169.1,169.24,168.91,169.05,46264.0,149.5127,149.6365,149.3447,149.4685,46264.0
2019-11-13 14:10:00,169.02,169.12,168.76,169.05,27407.0,149.442,149.5304,149.2121,149.4685,27407.0
2019-11-13 14:20:00,169.05,169.1,168.76,169.08,21054.0,149.4685,149.5127,149.2121,149.495,21054.0
2019-11-13 14:30:00,169.07,169.21,168.82,168.9,17146.0,149.4862,149.6099,149.2651,149.3359,17146.0
2019-11-13 14:40:00,168.93,169.21,168.91,169.1,22407.0,149.3624,149.6099,149.3447,149.5127,22407.0
2019-11-13 14:50:00,169.09,169.23,168.87,169.09,23981.0,149.5038,149.6276,149.3093,149.5038,23981.0
2019-11-13 15:00:00,169.1,169.36,169.04,169.23,34450.0,149.5127,149.7426,149.4596,149.6276,34450.0
2019-11-13 15:10:00,169.22,169.27,169.11,169.18,24138.0,149.6188,149.663,149.5215,149.5834,24138.0
2019-11-13 15:20:00,169.19,169.32,169.17,169.18,33257.0,149.5923,149.7072,149.5746,149.5834,33257.0
2019-11-13 15:30:00,169.19,169.38,169.16,169.19,64483.0,149.5923,149.7603,149.5657,149.5923,64483.0
2019-11-13 15:40:00,169.18,169.53,169.08,169.52,94312.0,149.5834,149.8929,149.495,149.884,94312.0
2019-11-13 15:50:00,169.52,169.52,168.67,168.99,266380.0,149.884,149.884,149.1325,149.4154,266380.0
2019-11-14 09:30:00,168.77,169.07,167.79,168.67,61815.0,149.2209,149.4862,148.3544,149.1325,61815.0
2019-11-14 09:40:00,168.62,168.81,168.34,168.7,37404.0,149.0883,149.2563,148.8407,149.159,37404.0
2019-11-14 09:50:00,168.74,169.13,168.74,169.13,18870.0,149.1944,149.5392,149.1944,149.5392,18870.0
2019-11-14 10:00:00,169.13,169.37,169.04,169.33,23345.0,149.5392,149.7514,149.4596,149.716,23345.0
2019-11-14 10:10:00,169.35,169.58,169.23,169.24,18562.0,149.7337,149.9371,149.6276,149.6365,18562.0
2019-11-14 10:20:00,169.27,169.33,169.04,169.04,13650.0,149.663,149.716,149.4596,149.4596,13650.0
2019-11-14 10:30:00,169.05,169.21,168.81,168.98,43627.0,149.4685,149.6099,149.2563,149.4066,43627.0
2019-11-14 10:40:00,169.03,169.17,168.87,168.89,14223.0,149.4508,149.5746,149.3093,149.327,14223.0
2019-11-14 10:50:00,168.91,168.94,168.52,168.59,24123.0,149.3447,149.3712,148.9999,149.0618,24123.0
2019-11-14 11:00:00,168.59,168.84,168.54,168.66,48080.0,149.0618,149.2828,149.0176,149.1237,48080.0
2019-11-14 11:10:00,168.67,168.82,168.5,168.82,42531.0,149.1325,149.2651,148.9822,149.2651,42531.0
2019-11-14 11:20:00,168.81,169.09,168.64,169.09,19323.0,149.2563,149.5038,149.106,149.5038,19323.0
2019-11-14 11:30:00,169.09,169.18,168.92,169.02,16636.0,149.5038,149.5834,149.3535,149.442,16636.0
2019-11-14 11:40:00,169.08,169.13,168.67,168.72,11788.0,149.495,149.5392,149.1325,149.1767,11788.0
2019-11-14 11:50:00,168.71,168.79,168.59,168.63,6329.0,149.1679,149.2386,149.0618,149.0971,6329.0
2019-11-14 12:00:00,168.61,168.71,168.51,168.71,16091.0,149.0794,149.1679,148.991,149.1679,16091.0
2019-11-14 12:10:00,168.77,168.88,168.49,168.63,36356.0,149.2209,149.3182,148.9733,149.0971,36356.0
2019-11-14 12:20:00,168.63,168.93,168.54,168.89,26347.0,149.0971,149.3624,149.0176,149.327,26347.0
2019-11-14 12:30:00,168.9,168.95,168.77,168.95,23024.0,149.3359,149.3801,149.2209,149.3801,23024.0
2019-11-14 12:40:00,169.02,169.18,168.97,169.13,20064.0,149.442,149.5834,149.3977,149.5392,20064.0
2019-11-14 12:50:00,169.16,169.22,169.02,169.18,23730.0,149.5657,149.6188,149.442,149.5834,23730.0
2019-11-14 13:00:00,169.22,169.44,169.2,169.4,14351.0,149.6188,149.8133,149.6011,149.7779,14351.0
2019-11-14 13:10:00,169.42,169.5,169.35,169.46,13433.0,149.7956,149.8664,149.7337,149.831,13433.0
2019-11-14 13:20:00,169.48,169.49,169.32,169.37,9658.0,149.8487,149.8575,149.7072,149.7514,9658.0
2019-11-14 13:30:00,169.4,169.6,169.39,169.53,17485.0,149.7779,149.9548,149.7691,149.8929,17485.0
2019-11-14 13:40:00,169.54,169.81,169.49,169.8,22074.0,149.9017,150.1404,149.8575,150.1316,22074.0
2019-11-14 13:50:00,169.81,169.93,169.45,169.86,48602.0,150.1404,150.2465,149.8221,150.1847,48602.0
2019-11-14 14:00:00,169.86,170.29,169.82,170.29,52302.0,150.1847,150.5648,150.1493,150.5648,52302.0
2019-11-14 14:10:00,170.3,170.38,170.2,170.31,40112.0,150.5737,150.6444,150.4853,150.5825,40112.0
2019-11-14 14:20:00,170.36,170.48,170.24,170.27,29185.0,150.6267,150.7328,150.5206,150.5472,29185.0
2019-11-14 14:30:00,170.26,170.32,170.14,170.21,58811.0,150.5383,150.5914,150.4322,150.4941,58811.0
2019-11-14 14:40:00,170.21,170.21,169.88,170.01,17734.0,150.4941,150.4941,150.2023,150.3173,17734.0
2019-11-14 14:50:00,170.0,170.05,169.9,169.93,12714.0,150.3084,150.3526,150.22,150.2465,12714.0
2019-11-14 15:00:00,169.96,169.96,169.71,169.76,16707.0,150.2731,150.2731,150.052,150.0962,16707.0
2019-11-14 15:10:00,169.78,169.92,169.67,169.88,15248.0,150.1139,150.2377,150.0167,150.2023,15248.0
2019-11-14 15:20:00,169.91,170.08,169.89,170.08,17195.0,150.2289,150.3792,150.2112,150.3792,17195.0
2019-11-14 15:30:00,170.07,170.21,170.03,170.14,33650.0,150.3703,150.4941,150.335,150.4322,33650.0
2019-11-14 15:40:00,170.14,170.17,169.98,170.15,34109.0,150.4322,150.4587,150.2908,150.4411,34109.0
2019-11-14 15:50:00,170.17,170.44,170.1,170.13,203480.0,150.4587,150.6975,150.3969,150.4234,203480.0
2019-11-15 09:30:00,171.19,171.19,169.07,169.15,138588.0,151.3606,151.3606,149.4862,149.5569,138588.0
2019-11-15 09:40:00,169.31,169.93,169.31,169.81,20404.0,149.6984,150.2465,149.6984,150.1404,20404.0
2019-11-15 09:50:00,169.83,170.25,169.67,170.02,43978.0,150.1581,150.5295,150.0167,150.3261,43978.0
2019-11-15 10:00:00,170.19,170.69,170.18,170.65,19529.0,150.4764,150.9185,150.4676,150.8831,19529.0
2019-11-15 10:10:00,170.7,170.83,170.45,170.72,19626.0,150.9274,151.0423,150.7063,150.945,19626.0
2019-11-15 10:20:00,170.61,170.71,170.34,170.71,23217.0,150.8478,150.9362,150.6091,150.9362,23217.0
2019-11-15 10:30:00,170.71,170.72,170.51,170.6,14287.0,150.9362,150.945,150.7594,150.8389,14287.0
2019-11-15 10:40:00,170.61,170.77,170.47,170.49,15305.0,150.8478,150.9892,150.724,150.7417,15305.0
2019-11-15 10:50:00,170.51,170.69,170.38,170.62,19926.0,150.7594,150.9185,150.6444,150.8566,19926.0
2019-11-15 11:00:00,170.63,170.87,170.63,170.77,16973.0,150.8655,151.0777,150.8655,150.9892,16973.0
2019-11-15 11:10:00,170.78,170.88,170.59,170.72,21232.0,150.9981,151.0865,150.8301,150.945,21232.0
2019-11-15 11:20:00,170.74,170.83,170.58,170.81,27143.0,150.9627,151.0423,150.8213,151.0246,27143.0
2019-11-15 11:30:00,170.81,170.92,170.69,170.79,16482.0,151.0246,151.1219,150.9185,151.0069,16482.0
2019-11-15 11:40:00,170.78,170.87,170.34,170.34,14488.0,150.9981,151.0777,150.6091,150.6091,14488.0
2019-11-15 11:50:00,170.35,170.42,170.11,170.14,12746.0,150.6179,150.6798,150.4057,150.4322,12746.0
2019-11-15 12:00:00,170.14,170.24,170.1,170.11,8393.0,150.4322,150.5206,150.3969,150.4057,8393.0
2019-11-15 12:10:00,170.11,170.2,170.08,170.13,21384.0,150.4057,150.4853,150.3792,150.4234,21384.0
2019-11-15 12:20:00,170.13,170.31,170.13,170.31,13066.0,150.4234,150.5825,150.4234,150.5825,13066.0
2019-11-15 12:30:00,170.32,170.34,170.13,170.19,14903.0,150.5914,150.6091,150.4234,150.4764,14903.0
2019-11-15 12:40:00,170.18,170.36,170.1,170.27,14389.0,150.4676,150.6267,150.3969,150.5472,14389.0
2019-11-15 12:50:00,170.25,170.31,170.14,170.25,10272.0,150.5295,150.5825,150.4322,150.5295,10272.0
2019-11-15 13:00:00,170.26,170.26,170.16,170.19,5452.0,150.5383,150.5383,150.4499,150.4764,5452.0
2019-11-15 13:10:00,170.18,170.3,170.17,170.22,6848.0,150.4676,150.5737,150.4587,150.503,6848.0
2019-11-15 13:20:00,170.24,170.25,170.05,170.15,7160.0,150.5206,150.5295,150.3526,150.4411,7160.0
2019-11-15 13:30:00,170.15,170.47,170.12,170.46,11155.0,150.4411,150.724,150.4145,150.7152,11155.0
2019-11-15 13:40:00,170.52,170.61,170.43,170.44,9573.0,150.7682,150.8478,150.6886,150.6975,9573.0
2019-11-15 13:50:00,170.44,170.51,170.4,170.45,8954.0,150.6975,150.7594,150.6621,150.7063,8954.0
2019-11-15 14:00:00,170.45,170.56,170.37,170.49,9805.0,150.7063,150.8036,150.6356,150.7417,9805.0
2019-11-15 14:10:00,170.49,170.67,170.48,170.56,10719.0,150.7417,150.9008,150.7328,150.8036,10719.0
2019-11-15 14:20:00,170.57,170.63,170.48,170.48,10696.0,150.8124,150.8655,150.7328,150.7328,10696.0
2019-11-15 14:30:00,170.48,170.59,170.48,170.49,15713.0,150.7328,150.8301,150.7328,150.7417,15713.0
2019-11-15 14:40:00,170.51,170.66,170.5,170.56,9546.0,150.7594,150.892,150.7505,150.8036,9546.0
2019-11-15 14:50:00,170.57,170.61,170.53,170.6,14602.0,150.8124,150.8478,150.777,150.8389,14602.0
2019-11-15 15:00:00,170.57,170.69,170.54,170.65,12523.0,150.8124,150.9185,150.7859,150.8831,12523.0
2019-11-15 15:10:00,170.67,170.72,170.59,170.61,9801.0,150.9008,150.945,150.8301,150.8478,9801.0
2019-11-15 15:20:00,170.59,170.65,170.5,170.56,19537.0,150.8301,150.8831,150.7505,150.8036,19537.0
2019-11-15 15:30:00,170.57,170.61,170.41,170.55,23983.0,150.8124,150.8478,150.6709,150.7947,23983.0
2019-11-15 15:40:00,170.56,170.76,170.38,170.75,31983.0,150.8036,150.9804,150.6444,150.9716,31983.0
2019-11-15 15:50:00,170.76,171.18,170.74,171.18,210279.0,150.9804,151.3518,150.9627,151.3518,210279.0
2019-11-18 09:30:00,170.64,171.1,170.0,170.79,31554.0,150.8743,151.281,150.3084,151.0069,31554.0
2019-11-18 09:40:00,170.78,171.33,170.7,171.22,17107.0,150.9981,151.4844,150.9274,151.3871,17107.0
2019-11-18 09:50:00,171.17,171.22,170.89,170.95,12550.0,151.3429,151.3871,151.0953,151.1484,12550.0
2019-11-18 10:00:00,171.09,171.09,170.5,170.53,21147.0,151.2722,151.2722,150.7505,150.777,21147.0
2019-11-18 10:10:00,170.57,170.62,170.39,170.43,8437.0,150.8124,150.8566,150.6533,150.6886,8437.0
2019-11-18 10:20:00,170.39,170.66,170.38,170.48,12826.0,150.6533,150.892,150.6444,150.7328,12826.0
2019-11-18 10:30:00,170.54,170.62,170.42,170.61,10679.0,150.7859,150.8566,150.6798,150.8478,10679.0
2019-11-18 10:40:00,170.65,170.81,170.58,170.77,5249.0,150.8831,151.0246,150.8213,150.9892,5249.0
2019-11-18 10:50:00,170.74,170.74,170.55,170.55,9955.0,150.9627,150.9627,150.7947,150.7947,9955.0
2019-11-18 11:00:00,170.47,170.47,170.16,170.29,10539.0,150.724,150.724,150.4499,150.5648,10539.0
2019-11-18 11:10:00,170.3,170.49,170.24,170.38,13643.0,150.5737,150.7417,150.5206,150.6444,13643.0
2019-11-18 11:20:00,170.4,170.55,170.29,170.34,22582.0,150.6621,150.7947,150.5648,150.6091,22582.0
2019-11-18 11:30:00,170.36,170.69,170.36,170.66,9599.0,150.6267,150.9185,150.6267,150.892,9599.0
2019-11-18 11:40:00,170.71,170.72,170.47,170.51,13534.0,150.9362,150.945,150.724,150.7594,13534.0
2019-11-18 11:50:00,170.51,170.66,170.45,170.63,13952.0,150.7594,150.892,150.7063,150.8655,13952.0
2019-11-18 12:00:00,170.59,170.64,170.51,170.6,8573.0,150.8301,150.8743,150.7594,150.8389,8573.0
2019-11-18 12:10:00,170.63,170.72,170.57,170.67,9205.0,150.8655,150.945,150.8124,150.9008,9205.0
2019-11-18 12:20:00,170.67,170.71,170.57,170.59,13416.0,150.9008,150.9362,150.8124,150.8301,13416.0
2019-11-18 12:30:00,170.58,170.66,170.53,170.63,7149.0,150.8213,150.892,150.777,150.8655,7149.0
2019-11-18 12:40:00,170.63,170.72,170.57,170.72,7412.0,150.8655,150.945,150.8124,150.945,7412.0
2019-11-18 12:50:00,170.71,170.77,170.64,170.77,10622.0,150.9362,150.9892,150.8743,150.9892,10622.0
2019-11-18 13:00:00,170.76,170.89,170.73,170.89,7600.0,150.9804,151.0953,150.9539,151.0953,7600.0
2019-11-18 13:10:00,170.9,171.05,170.89,171.05,10013.0,151.1042,151.2368,151.0953,151.2368,10013.0
2019-11-18 13:20:00,171.04,171.14,171.01,171.04,7519.0,151.228,151.3164,151.2014,151.228,7519.0
2019-11-18 13:30:00,171.04,171.14,171.0,171.1,9836.0,151.228,151.3164,151.1926,151.281,9836.0
2019-11-18 13:40:00,171.1,171.26,171.1,171.23,10007.0,151.281,151.4225,151.281,151.396,10007.0
2019-11-18 13:50:00,171.22,171.28,171.11,171.12,10335.0,151.3871,151.4402,151.2899,151.2987,10335.0
2019-11-18 14:00:00,171.12,171.15,170.99,171.15,10011.0,151.2987,151.3252,151.1838,151.3252,10011.0
2019-11-18 14:10:00,171.16,171.23,171.12,171.16,18797.0,151.3341,151.396,151.2987,151.3341,18797.0
2019-11-18 14:20:00,171.17,171.33,171.17,171.28,13867.0,151.3429,151.4844,151.3429,151.4402,13867.0
2019-11-18 14:30:00,171.29,171.33,171.2,171.2,12472.0,151.449,151.4844,151.3694,151.3694,12472.0
2019-11-18 14:40:00,171.22,171.28,171.1,171.11,15146.0,151.3871,151.4402,151.281,151.2899,15146.0
2019-11-18 14:50:00,171.1,171.23,171.05,171.15,12353.0,151.281,151.396,151.2368,151.3252,12353.0
2019-11-18 15:00:00,171.16,171.16,171.01,171.03,12056.0,151.3341,151.3341,151.2014,151.2191,12056.0
2019-11-18 15:10:00,171.02,171.07,170.86,170.9,18598.0,151.2103,151.2545,151.0688,151.1042,18598.0
2019-11-18 15:20:00,170.89,170.96,170.82,170.91,17412.0,151.0953,151.1572,151.0335,151.113,17412.0
2019-11-18 15:30:00,170.93,170.96,170.82,170.87,22215.0,151.1307,151.1572,151.0335,151.0777,22215.0
2019-11-18 15:40:00,170.88,170.89,170.77,170.8,29299.0,151.0865,151.0953,150.9892,151.0158,29299.0
2019-11-18 15:50:00,170.77,170.78,170.57,170.72,78843.0,150.9892,150.9981,150.8124,150.945,78843.0
2019-11-19 09:30:00,171.4,171.74,170.92,171.49,29445.0,151.5463,151.8469,151.1219,151.6258,29445.0
2019-11-19 09:40:00,171.44,171.88,171.26,171.88,7007.0,151.5816,151.9707,151.4225,151.9707,7007.0
2019-11-19 09:50:00,171.88,172.32,171.88,172.11,28038.0,151.9707,152.3597,151.9707,152.174,28038.0
2019-11-19 10:00:00,172.05,172.41,172.04,172.22,11764.0,152.121,152.4393,152.1121,152.2713,11764.0
2019-11-19 10:10:00,172.21,172.54,172.08,172.54,18343.0,152.2624,152.5542,152.1475,152.5542,18343.0
2019-11-19 10:20:00,172.52,172.58,172.14,172.14,8391.0,152.5365,152.5896,152.2006,152.2006,8391.0
2019-11-19 10:30:00,172.18,172.43,172.07,172.37,13665.0,152.2359,152.457,152.1387,152.4039,13665.0
2019-11-19 10:40:00,172.4,172.49,171.99,172.05,14060.0,152.4304,152.51,152.0679,152.121,14060.0
2019-11-19 10:50:00,172.03,172.1,171.77,171.89,13704.0,152.1033,152.1652,151.8734,151.9795,13704.0
2019-11-19 11:00:00,171.91,172.1,171.91,172.01,16787.0,151.9972,152.1652,151.9972,152.0856,16787.0
2019-11-19 11:10:00,171.97,172.32,171.78,172.32,10267.0,152.0502,152.3597,151.8823,152.3597,10267.0
2019-11-19 11:20:00,172.34,172.51,172.3,172.42,10148.0,152.3774,152.5277,152.342,152.4481,10148.0
2019-11-19 11:30:00,172.41,172.73,172.38,172.61,13164.0,152.4393,152.7222,152.4128,152.6161,13164.0
2019-11-19 11:40:00,172.61,172.61,172.33,172.44,8016.0,152.6161,152.6161,152.3685,152.4658,8016.0
2019-11-19 11:50:00,172.44,172.55,172.33,172.46,8098.0,152.4658,152.5631,152.3685,152.4835,8098.0
2019-11-19 12:00:00,172.47,172.48,172.07,172.19,11495.0,152.4923,152.5012,152.1387,152.2448,11495.0
2019-11-19 12:10:00,172.21,172.27,172.08,172.09,8325.0,152.2624,152.3155,152.1475,152.1563,8325.0
2019-11-19 12:20:00,172.02,172.2,171.91,171.95,7258.0,152.0945,152.2536,151.9972,152.0326,7258.0
2019-11-19 12:30:00,171.93,171.93,171.72,171.81,4539.0,152.0149,152.0149,151.8292,151.9088,4539.0
2019-11-19 12:40:00,171.77,171.83,171.66,171.79,7050.0,151.8734,151.9265,151.7762,151.8911,7050.0
2019-11-19 12:50:00,171.78,171.88,171.73,171.88,5537.0,151.8823,151.9707,151.838,151.9707,5537.0
2019-11-19 13:00:00,171.88,171.88,171.63,171.74,6967.0,151.9707,151.9707,151.7496,151.8469,6967.0
2019-11-19 13:10:00,171.75,171.93,171.75,171.83,9806.0,151.8557,152.0149,151.8557,151.9265,9806.0
2019-11-19 13:20:00,171.84,171.96,171.8,171.8,7720.0,151.9353,152.0414,151.8999,151.8999,7720.0
2019-11-19 13:30:00,171.81,171.89,171.76,171.86,9190.0,151.9088,151.9795,151.8646,151.953,9190.0
2019-11-19 13:40:00,171.87,172.01,171.8,172.01,8185.0,151.9618,152.0856,151.8999,152.0856,8185.0
2019-11-19 13:50:00,171.98,172.0,171.81,171.84,4963.0,152.0591,152.0768,151.9088,151.9353,4963.0
2019-11-19 14:00:00,171.86,172.12,171.8,172.06,18491.0,151.953,152.1829,151.8999,152.1298,18491.0
2019-11-19 14:10:00,172.04,172.2,172.04,172.16,7471.0,152.1121,152.2536,152.1121,152.2182,7471.0
2019-11-19 14:20:00,172.18,172.21,172.06,172.12,7866.0,152.2359,152.2624,152.1298,152.1829,7866.0
2019-11-19 14:30:00,172.13,172.14,171.81,171.84,9470.0,152.1917,152.2006,151.9088,151.9353,9470.0
2019-11-19 14:40:00,171.85,172.06,171.85,171.89,8040.0,151.9441,152.1298,151.9441,151.9795,8040.0
2019-11-19 14:50:00,171.87,171.92,171.79,171.84,8846.0,151.9618,152.006,151.8911,151.9353,8846.0
2019-11-19 15:00:00,171.78,171.88,171.78,171.84,7513.0,151.8823,151.9707,151.8823,151.9353,7513.0
2019-11-19 15:10:00,171.84,171.92,171.78,171.78,11618.0,151.9353,152.006,151.8823,151.8823,11618.0
2019-11-19 15:20:00,171.78,171.8,171.6,171.61,14804.0,151.8823,151.8999,151.7231,151.7319,14804.0
2019-11-19 15:30:00,171.61,171.69,171.47,171.62,25281.0,151.7319,151.8027,151.6082,151.7408,25281.0
2019-11-19 15:40:00,171.62,171.62,171.2,171.3,26218.0,151.7408,151.7408,151.3694,151.4579,26218.0
2019-11-19 15:50:00,171.26,171.35,170.91,171.09,151327.0,151.4225,151.5021,151.113,151.2722,151327.0
2019-11-20 09:30:00,170.54,171.58,170.51,170.51,21881.0,150.7859,151.7054,150.7594,150.7594,21881.0
2019-11-20 09:40:00,170.62,170.89,170.31,170.75,21752.0,150.8566,151.0953,150.5825,150.9716,21752.0
2019-11-20 09:50:00,170.76,171.17,170.54,171.04,14828.0,150.9804,151.3429,150.7859,151.228,14828.0
2019-11-20 10:00:00,171.08,171.17,170.85,170.97,10168.0,151.2633,151.3429,151.06,151.1661,10168.0
2019-11-20 10:10:00,170.94,171.03,170.75,171.0,7374.0,151.1396,151.2191,150.9716,151.1926,7374.0
2019-11-20 10:20:00,170.99,171.01,170.65,170.67,11869.0,151.1838,151.2014,150.8831,150.9008,11869.0
2019-11-20 10:30:00,170.66,170.75,170.42,170.66,12040.0,150.892,150.9716,150.6798,150.892,12040.0
2019-11-20 10:40:00,170.69,170.87,170.6,170.75,9293.0,150.9185,151.0777,150.8389,150.9716,9293.0
2019-11-20 10:50:00,170.74,170.81,170.48,170.55,7353.0,150.9627,151.0246,150.7328,150.7947,7353.0
2019-11-20 11:00:00,170.56,170.56,170.32,170.39,6856.0,150.8036,150.8036,150.5914,150.6533,6856.0
2019-11-20 11:10:00,170.33,170.5,170.22,170.28,12235.0,150.6002,150.7505,150.503,150.556,12235.0
2019-11-20 11:20:00,170.31,170.47,170.31,170.32,10944.0,150.5825,150.724,150.5825,150.5914,10944.0
2019-11-20 11:30:00,170.31,170.46,170.11,170.37,10427.0,150.5825,150.7152,150.4057,150.6356,10427.0
2019-11-20 11:40:00,170.4,170.42,170.09,170.16,5943.0,150.6621,150.6798,150.388,150.4499,5943.0
2019-11-20 11:50:00,170.15,170.28,170.06,170.14,5575.0,150.4411,150.556,150.3615,150.4322,5575.0
2019-11-20 12:00:00,170.21,170.21,169.88,170.1,10567.0,150.4941,150.4941,150.2023,150.3969,10567.0
2019-11-20 12:10:00,170.07,170.17,169.91,170.11,7793.0,150.3703,150.4587,150.2289,150.4057,7793.0
2019-11-20 12:20:00,170.16,170.16,169.95,169.96,22972.0,150.4499,150.4499,150.2642,150.2731,22972.0
2019-11-20 12:30:00,169.96,170.26,169.95,170.25,27263.0,150.2731,150.5383,150.2642,150.5295,27263.0
2019-11-20 12:40:00,170.29,170.31,170.22,170.22,6904.0,150.5648,150.5825,150.503,150.503,6904.0
2019-11-20 12:50:00,170.2,170.21,169.04,169.53,29387.0,150.4853,150.4941,149.4596,149.8929,29387.0
2019-11-20 13:00:00,169.47,169.72,169.4,169.49,9853.0,149.8398,150.0609,149.7779,149.8575,9853.0
2019-11-20 13:10:00,169.4,169.45,169.0,169.04,22690.0,149.7779,149.8221,149.4243,149.4596,22690.0
2019-11-20 13:20:00,169.16,169.43,169.08,169.08,12836.0,149.5657,149.8045,149.495,149.495,12836.0
2019-11-20 13:30:00,169.17,169.24,169.02,169.07,5520.0,149.5746,149.6365,149.442,149.4862,5520.0
2019-11-20 13:40:00,169.08,169.28,169.06,169.14,10899.0,149.495,149.6718,149.4773,149.5481,10899.0
2019-11-20 13:50:00,169.2,169.48,169.11,169.39,13522.0,149.6011,149.8487,149.5215,149.7691,13522.0
2019-11-20 14:00:00,169.33,169.37,169.15,169.22,8562.0,149.716,149.7514,149.5569,149.6188,8562.0
2019-11-20 14:10:00,169.24,169.56,169.23,169.41,9714.0,149.6365,149.9194,149.6276,149.7868,9714.0
2019-11-20 14:20:00,169.48,169.6,169.33,169.56,7686.0,149.8487,149.9548,149.716,149.9194,7686.0
2019-11-20 14:30:00,169.54,170.05,169.54,170.04,28224.0,149.9017,150.3526,149.9017,150.3438,28224.0
2019-11-20 14:40:00,170.06,170.12,169.91,170.04,17684.0,150.3615,150.4145,150.2289,150.3438,17684.0
2019-11-20 14:50:00,170.06,170.14,169.93,169.96,12008.0,150.3615,150.4322,150.2465,150.2731,12008.0
2019-11-20 15:00:00,170.02,170.22,169.98,170.18,22087.0,150.3261,150.503,150.2908,150.4676,22087.0
2019-11-20 15:10:00,170.16,170.28,170.1,170.11,33804.0,150.4499,150.556,150.3969,150.4057,33804.0
2019-11-20 15:20:00,170.13,170.14,169.98,170.05,17476.0,150.4234,150.4322,150.2908,150.3526,17476.0
2019-11-20 15:30:00,170.06,170.17,170.03,170.11,22506.0,150.3615,150.4587,150.335,150.4057,22506.0
2019-11-20 15:40:00,170.14,170.47,170.11,170.4,19915.0,150.4322,150.724,150.4057,150.6621,19915.0
2019-11-20 15:50:00,170.41,170.76,170.38,170.58,129362.0,150.6709,150.9804,150.6444,150.8213,129362.0
2019-11-21 09:30:00,170.23,170.74,169.94,170.15,19511.0,150.5118,150.9627,150.2554,150.4411,19511.0
2019-11-21 09:40:00,170.03,170.13,169.59,169.81,13368.0,150.335,150.4234,149.9459,150.1404,13368.0
2019-11-21 09:50:00,169.81,170.09,169.55,169.63,11118.0,150.1404,150.388,149.9106,149.9813,11118.0
2019-11-21 10:00:00,169.66,170.05,169.56,169.97,14604.0,150.0078,150.3526,149.9194,150.2819,14604.0
2019-11-21 10:10:00,169.97,170.16,169.54,169.66,16452.0,150.2819,150.4499,149.9017,150.0078,16452.0
2019-11-21 10:20:00,169.6,169.96,169.57,169.7,6483.0,149.9548,150.2731,149.9282,150.0432,6483.0
2019-11-21 10:30:00,169.65,169.65,169.15,169.63,19418.0,149.999,149.999,149.5569,149.9813,19418.0
2019-11-21 10:40:00,169.65,169.83,169.62,169.78,6776.0,149.999,150.1581,149.9725,150.1139,6776.0
2019-11-21 10:50:00,169.78,169.78,169.63,169.72,7323.0,150.1139,150.1139,149.9813,150.0609,7323.0
2019-11-21 11:00:00,169.74,170.05,169.74,169.96,5700.0,150.0786,150.3526,150.0786,150.2731,5700.0
2019-11-21 11:10:00,169.92,169.92,169.67,169.67,7287.0,150.2377,150.2377,150.0167,150.0167,7287.0
2019-11-21 11:20:00,169.58,169.71,169.43,169.43,10497.0,149.9371,150.052,149.8045,149.8045,10497.0
2019-11-21 11:30:00,169.41,169.48,169.18,169.42,8098.0,149.7868,149.8487,149.5834,149.7956,8098.0
2019-11-21 11:40:00,169.49,169.75,169.45,169.62,6466.0,149.8575,150.0874,149.8221,149.9725,6466.0
2019-11-21 11:50:00,169.59,169.62,169.37,169.57,9649.0,149.9459,149.9725,149.7514,149.9282,9649.0
2019-11-21 12:00:00,169.59,169.84,169.59,169.81,11051.0,149.9459,150.167,149.9459,150.1404,11051.0
2019-11-21 12:10:00,169.8,169.93,169.49,169.52,8479.0,150.1316,150.2465,149.8575,149.884,8479.0
2019-11-21 12:20:00,169.46,169.98,169.46,169.93,16620.0,149.831,150.2908,149.831,150.2465,16620.0
2019-11-21 12:30:00,169.97,170.32,169.96,170.31,8442.0,150.2819,150.5914,150.2731,150.5825,8442.0
2019-11-21 12:40:00,170.32,170.38,170.04,170.04,9101.0,150.5914,150.6444,150.3438,150.3438,9101.0
2019-11-21 12:50:00,170.03,170.16,169.99,170.16,5254.0,150.335,150.4499,150.2996,150.4499,5254.0
2019-11-21 13:00:00,170.14,170.23,170.11,170.17,4263.0,150.4322,150.5118,150.4057,150.4587,4263.0
2019-11-21 13:10:00,170.16,170.18,169.89,169.91,5239.0,150.4499,150.4676,150.2112,150.2289,5239.0
2019-11-21 13:20:00,169.92,169.92,169.7,169.85,9931.0,150.2377,150.2377,150.0432,150.1758,9931.0
2019-11-21 13:30:00,169.9,169.98,169.8,169.81,8034.0,150.22,150.2908,150.1316,150.1404,8034.0
2019-11-21 13:40:00,169.84,169.84,169.63,169.72,7848.0,150.167,150.167,149.9813,150.0609,7848.0
2019-11-21 13:50:00,169.8,169.8,169.63,169.67,9016.0,150.1316,150.1316,149.9813,150.0167,9016.0
2019-11-21 14:00:00,169.68,170.05,169.64,170.04,11603.0,150.0255,150.3526,149.9901,150.3438,11603.0
2019-11-21 14:10:00,170.0,170.12,169.97,170.11,5942.0,150.3084,150.4145,150.2819,150.4057,5942.0
2019-11-21 14:20:00,170.11,170.19,169.93,169.98,12923.0,150.4057,150.4764,150.2465,150.2908,12923.0
2019-11-21 14:30:00,169.97,170.07,169.92,169.92,5751.0,150.2819,150.3703,150.2377,150.2377,5751.0
2019-11-21 14:40:00,169.93,169.95,169.83,169.88,4525.0,150.2465,150.2642,150.1581,150.2023,4525.0
2019-11-21 14:50:00,169.84,170.03,169.84,170.02,8162.0,150.167,150.335,150.167,150.3261,8162.0
2019-11-21 15:00:00,170.07,170.13,169.96,170.09,16689.0,150.3703,150.4234,150.2731,150.388,16689.0
2019-11-21 15:10:00,170.09,170.16,169.96,169.96,13057.0,150.388,150.4499,150.2731,150.2731,13057.0
2019-11-21 15:20:00,169.96,169.96,169.76,169.87,16622.0,150.2731,150.2731,150.0962,150.1935,16622.0
2019-11-21 15:30:00,169.87,169.96,169.83,169.85,21442.0,150.1935,150.2731,150.1581,150.1758,21442.0
2019-11-21 15:40:00,169.86,169.92,169.74,169.77,19487.0,150.1847,150.2377,150.0786,150.1051,19487.0
2019-11-21 15:50:00,169.75,169.87,169.52,169.86,85647.0,150.0874,150.1935,149.884,150.1847,85647.0
2019-11-22 09:30:00,171.12,171.5,170.2,170.92,45419.0,151.2987,151.6347,150.4853,151.1219,45419.0
2019-11-22 09:40:00,170.89,170.9,170.26,170.26,15627.0,151.0953,151.1042,150.5383,150.5383,15627.0
2019-11-22 09:50:00,170.25,170.32,170.1,170.29,11100.0,150.5295,150.5914,150.3969,150.5648,11100.0
2019-11-22 10:00:00,170.18,170.43,170.11,170.25,11577.0,150.4676,150.6886,150.4057,150.5295,11577.0
2019-11-22 10:10:00,170.25,170.34,170.03,170.04,14887.0,150.5295,150.6091,150.335,150.3438,14887.0
2019-11-22 10:20:00,170.06,170.18,169.72,169.72,12381.0,150.3615,150.4676,150.0609,150.0609,12381.0
2019-11-22 10:30:00,169.66,169.66,169.08,169.11,12349.0,150.0078,150.0078,149.495,149.5215,12349.0
2019-11-22 10:40:00,169.17,169.63,169.16,169.58,16998.0,149.5746,149.9813,149.5657,149.9371,16998.0
2019-11-22 10:50:00,169.59,169.73,169.29,169.37,13655.0,149.9459,150.0697,149.6807,149.7514,13655.0
2019-11-22 11:00:00,169.34,169.49,169.07,169.18,15944.0,149.7249,149.8575,149.4862,149.5834,15944.0
2019-11-22 11:10:00,169.2,169.5,169.16,169.28,24191.0,149.6011,149.8664,149.5657,149.6718,24191.0
2019-11-22 11:20:00,169.3,169.66,169.26,169.49,11961.0,149.6895,150.0078,149.6542,149.8575,11961.0
2019-11-22 11:30:00,169.53,169.68,169.5,169.5,9758.0,149.8929,150.0255,149.8664,149.8664,9758.0
2019-11-22 11:40:00,169.45,169.65,169.43,169.63,10594.0,149.8221,149.999,149.8045,149.9813,10594.0
2019-11-22 11:50:00,169.61,169.7,169.55,169.56,7622.0,149.9636,150.0432,149.9106,149.9194,7622.0
2019-11-22 12:00:00,169.52,169.54,169.31,169.5,11032.0,149.884,149.9017,149.6984,149.8664,11032.0
2019-11-22 12:10:00,169.5,169.55,169.2,169.25,10306.0,149.8664,149.9106,149.6011,149.6453,10306.0
2019-11-22 12:20:00,169.26,169.37,169.24,169.25,11003.0,149.6542,149.7514,149.6365,149.6453,11003.0
2019-11-22 12:30:00,169.24,169.4,169.07,169.4,6799.0,149.6365,149.7779,149.4862,149.7779,6799.0
2019-11-22 12:40:00,169.4,169.44,169.17,169.29,9248.0,149.7779,149.8133,149.5746,149.6807,9248.0
2019-11-22 12:50:00,169.3,169.45,169.3,169.45,6217.0,149.6895,149.8221,149.6895,149.8221,6217.0
2019-11-22 13:00:00,169.4,169.66,169.38,169.62,9700.0,149.7779,150.0078,149.7603,149.9725,9700.0
2019-11-22 13:10:00,169.63,169.63,169.33,169.35,7549.0,149.9813,149.9813,149.716,149.7337,7549.0
2019-11-22 13:20:00,169.37,169.48,169.29,169.36,31305.0,149.7514,149.8487,149.6807,149.7426,31305.0
2019-11-22 13:30:00,169.38,169.45,169.21,169.21,8532.0,149.7603,149.8221,149.6099,149.6099,8532.0
2019-11-22 13:40:00,169.21,169.36,169.14,169.25,9034.0,149.6099,149.7426,149.5481,149.6453,9034.0
2019-11-22 13:50:00,169.2,169.25,169.07,169.17,7447.0,149.6011,149.6453,149.4862,149.5746,7447.0
2019-11-22 14:00:00,169.18,169.3,169.11,169.26,5835.0,149.5834,149.6895,149.5215,149.6542,5835.0
2019-11-22 14:10:00,169.22,169.33,169.17,169.32,9665.0,149.6188,149.716,149.5746,149.7072,9665.0
2019-11-22 14:20:00,169.32,169.58,169.32,169.53,12392.0,149.7072,149.9371,149.7072,149.8929,12392.0
2019-11-22 14:30:00,169.49,169.67,169.38,169.44,11797.0,149.8575,150.0167,149.7603,149.8133,11797.0
2019-11-22 14:40:00,169.44,169.56,169.41,169.44,12918.0,149.8133,149.9194,149.7868,149.8133,12918.0
2019-11-22 14:50:00,169.44,169.56,169.37,169.42,21050.0,149.8133,149.9194,149.7514,149.7956,21050.0
2019-11-22 15:00:00,169.46,169.67,169.43,169.67,15196.0,149.831,150.0167,149.8045,150.0167,15196.0
2019-11-22 15:10:00,169.67,169.77,169.67,169.75,21672.0,150.0167,150.1051,150.0167,150.0874,21672.0
2019-11-22 15:20:00,169.75,169.77,169.62,169.72,25429.0,150.0874,150.1051,149.9725,150.0609,25429.0
2019-11-22 15:30:00,169.71,169.83,169.6,169.63,26118.0,150.052,150.1581,149.9548,149.9813,26118.0
2019-11-22 15:40:00,169.61,169.74,169.54,169.55,30192.0,149.9636,150.0786,149.9017,149.9106,30192.0
2019-11-22 15:50:00,169.52,169.76,169.31,169.65,124947.0,149.884,150.0962,149.6984,149.999,124947.0
2019-11-25 09:30:00,170.27,170.68,170.24,170.28,17115.0,150.5472,150.9097,150.5206,150.556,17115.0
2019-11-25 09:40:00,170.36,170.68,170.28,170.6,8005.0,150.6267,150.9097,150.556,150.8389,8005.0
2019-11-25 09:50:00,170.69,170.95,170.57,170.67,11019.0,150.9185,151.1484,150.8124,150.9008,11019.0
2019-11-25 10:00:00,170.68,170.73,170.15,170.26,13946.0,150.9097,150.9539,150.4411,150.5383,13946.0
2019-11-25 10:10:00,170.27,170.27,169.96,170.2,15794.0,150.5472,150.5472,150.2731,150.4853,15794.0
2019-11-25 10:20:00,170.23,170.41,170.12,170.39,9925.0,150.5118,150.6709,150.4145,150.6533,9925.0
2019-11-25 10:30:00,170.41,170.61,170.38,170.5,8777.0,150.6709,150.8478,150.6444,150.7505,8777.0
2019-11-25 10:40:00,170.48,170.59,170.28,170.59,11059.0,150.7328,150.8301,150.556,150.8301,11059.0
2019-11-25 10:50:00,170.66,170.66,170.26,170.33,13175.0,150.892,150.892,150.5383,150.6002,13175.0
2019-11-25 11:00:00,170.37,170.55,170.34,170.46,11045.0,150.6356,150.7947,150.6091,150.7152,11045.0
2019-11-25 11:10:00,170.47,170.47,170.23,170.29,9235.0,150.724,150.724,150.5118,150.5648,9235.0
2019-11-25 11:20:00,170.25,170.44,170.21,170.44,6644.0,150.5295,150.6975,150.4941,150.6975,6644.0
2019-11-25 11:30:00,170.45,170.6,170.38,170.5,5420.0,150.7063,150.8389,150.6444,150.7505,5420.0
2019-11-25 11:40:00,170.5,170.58,170.44,170.57,7478.0,150.7505,150.8213,150.6975,150.8124,7478.0
2019-11-25 11:50:00,170.56,170.56,170.29,170.32,4697.0,150.8036,150.8036,150.5648,150.5914,4697.0
2019-11-25 12:00:00,170.34,170.5,170.33,170.36,10614.0,150.6091,150.7505,150.6002,150.6267,10614.0
2019-11-25 12:10:00,170.33,170.33,170.09,170.09,6334.0,150.6002,150.6002,150.388,150.388,6334.0
2019-11-25 12:20:00,170.08,170.13,170.06,170.09,4585.0,150.3792,150.4234,150.3615,150.388,4585.0
2019-11-25 12:30:00,170.09,170.2,169.9,169.91,7897.0,150.388,150.4853,150.22,150.2289,7897.0
2019-11-25 12:40:00,169.88,169.94,169.86,169.89,6464.0,150.2023,150.2554,150.1847,150.2112,6464.0
2019-11-25 12:50:00,169.89,169.89,169.78,169.82,7563.0,150.2112,150.2112,150.1139,150.1493,7563.0
2019-11-25 13:00:00,169.84,170.14,169.84,170.03,11417.0,150.167,150.4322,150.167,150.335,11417.0
2019-11-25 13:10:00,170.05,170.07,169.84,169.97,7140.0,150.3526,150.3703,150.167,150.2819,7140.0
2019-11-25 13:20:00,170.0,170.12,169.99,170.0,7759.0,150.3084,150.4145,150.2996,150.3084,7759.0
2019-11-25 13:30:00,170.01,170.08,170.0,170.0,5606.0,150.3173,150.3792,150.3084,150.3084,5606.0
2019-11-25 13:40:00,170.0,170.0,169.81,169.83,6911.0,150.3084,150.3084,150.1404,150.1581,6911.0
2019-11-25 13:50:00,169.84,170.02,169.82,169.89,7955.0,150.167,150.3261,150.1493,150.2112,7955.0
2019-11-25 14:00:00,169.92,170.05,169.91,169.96,14665.0,150.2377,150.3526,150.2289,150.2731,14665.0
2019-11-25 14:10:00,169.95,170.09,169.89,170.06,9063.0,150.2642,150.388,150.2112,150.3615,9063.0
2019-11-25 14:20:00,170.04,170.17,170.02,170.07,8833.0,150.3438,150.4587,150.3261,150.3703,8833.0
2019-11-25 14:30:00,170.11,170.17,170.02,170.06,8476.0,150.4057,150.4587,150.3261,150.3615,8476.0
2019-11-25 14:40:00,170.06,170.12,169.99,169.99,10221.0,150.3615,150.4145,150.2996,150.2996,10221.0
2019-11-25 14:50:00,169.95,170.11,169.93,170.08,15536.0,150.2642,150.4057,150.2465,150.3792,15536.0
2019-11-25 15:00:00,170.08,170.27,170.03,170.17,10079.0,150.3792,150.5472,150.335,150.4587,10079.0
2019-11-25 15:10:00,170.17,170.19,169.99,170.04,11601.0,150.4587,150.4764,150.2996,150.3438,11601.0
2019-11-25 15:20:00,170.04,170.19,170.03,170.19,13813.0,150.3438,150.4764,150.335,150.4764,13813.0
2019-11-25 15:30:00,170.19,170.34,170.18,170.24,20856.0,150.4764,150.6091,150.4676,150.5206,20856.0
2019-11-25 15:40:00,170.26,170.28,169.91,170.01,23595.0,150.5383,150.556,150.2289,150.3173,23595.0
2019-11-25 15:50:00,170.01,170.22,169.94,170.2,58458.0,150.3173,150.503,150.2554,150.4853,58458.0
2019-11-26 09:30:00,170.21,171.0,170.15,171.0,15718.0,150.4941,151.1926,150.4411,151.1926,15718.0
2019-11-26 09:40:00,171.17,171.32,170.97,171.24,4486.0,151.3429,151.4755,151.1661,151.4048,4486.0
2019-11-26 09:50:00,171.22,171.81,171.16,171.52,15117.0,151.3871,151.9088,151.3341,151.6524,15117.0
2019-11-26 10:00:00,171.53,171.76,171.42,171.67,17673.0,151.6612,151.8646,151.564,151.785,17673.0
2019-11-26 10:10:00,171.67,171.92,171.63,171.89,25221.0,151.785,152.006,151.7496,151.9795,25221.0
2019-11-26 10:20:00,171.87,171.88,171.51,171.71,12222.0,151.9618,151.9707,151.6435,151.8204,12222.0
2019-11-26 10:30:00,171.67,171.71,171.42,171.66,13926.0,151.785,151.8204,151.564,151.7762,13926.0
2019-11-26 10:40:00,171.66,171.66,171.31,171.42,12707.0,151.7762,151.7762,151.4667,151.564,12707.0
2019-11-26 10:50:00,171.33,171.43,171.12,171.39,9845.0,151.4844,151.5728,151.2987,151.5374,9845.0
2019-11-26 11:00:00,171.39,171.69,171.31,171.59,10575.0,151.5374,151.8027,151.4667,151.7143,10575.0
2019-11-26 11:10:00,171.61,171.7,171.52,171.68,8209.0,151.7319,151.8115,151.6524,151.7938,8209.0
2019-11-26 11:20:00,171.69,171.91,171.59,171.69,12239.0,151.8027,151.9972,151.7143,151.8027,12239.0
2019-11-26 11:30:00,171.7,171.86,171.59,171.78,9107.0,151.8115,151.953,151.7143,151.8823,9107.0
2019-11-26 11:40:00,171.73,171.81,171.71,171.71,5540.0,151.838,151.9088,151.8204,151.8204,5540.0
2019-11-26 11:50:00,171.67,171.75,171.62,171.73,4229.0,151.785,151.8557,151.7408,151.838,4229.0
2019-11-26 12:00:00,171.74,171.79,171.63,171.73,10230.0,151.8469,151.8911,151.7496,151.838,10230.0
2019-11-26 12:10:00,171.78,171.78,171.63,171.7,7953.0,151.8823,151.8823,151.7496,151.8115,7953.0
2019-11-26 12:20:00,171.65,171.71,171.53,171.56,7502.0,151.7673,151.8204,151.6612,151.6877,7502.0
2019-11-26 12:30:00,171.57,171.84,171.57,171.8,11350.0,151.6966,151.9353,151.6966,151.8999,11350.0
2019-11-26 12:40:00,171.76,171.76,171.56,171.61,6091.0,151.8646,151.8646,151.6877,151.7319,6091.0
2019-11-26 12:50:00,171.64,171.84,171.64,171.84,7101.0,151.7585,151.9353,151.7585,151.9353,7101.0
2019-11-26 13:00:00,171.81,171.9,171.76,171.81,10223.0,151.9088,151.9884,151.8646,151.9088,10223.0
2019-11-26 13:10:00,171.84,171.88,171.72,171.75,5627.0,151.9353,151.9707,151.8292,151.8557,5627.0
2019-11-26 13:20:00,171.78,171.84,171.69,171.73,9391.0,151.8823,151.9353,151.8027,151.838,9391.0
2019-11-26 13:30:00,171.75,171.76,171.57,171.59,10637.0,151.8557,151.8646,151.6966,151.7143,10637.0
2019-11-26 13:40:00,171.56,171.65,171.49,171.6,7844.0,151.6877,151.7673,151.6258,151.7231,7844.0
2019-11-26 13:50:00,171.61,171.69,171.55,171.66,10750.0,151.7319,151.8027,151.6789,151.7762,10750.0
2019-11-26 14:00:00,171.66,171.69,171.6,171.67,7592.0,151.7762,151.8027,151.7231,151.785,7592.0
2019-11-26 14:10:00,171.67,171.75,171.62,171.66,10441.0,151.785,151.8557,151.7408,151.7762,10441.0
2019-11-26 14:20:00,171.65,171.67,171.5,171.57,6786.0,151.7673,151.785,151.6347,151.6966,6786.0
2019-11-26 14:30:00,171.57,171.59,171.41,171.43,9101.0,151.6966,151.7143,151.5551,151.5728,9101.0
2019-11-26 14:40:00,171.45,171.57,171.39,171.52,11260.0,151.5905,151.6966,151.5374,151.6524,11260.0
2019-11-26 14:50:00,171.53,171.55,171.43,171.43,11711.0,151.6612,151.6789,151.5728,151.5728,11711.0
2019-11-26 15:00:00,171.44,171.46,171.28,171.3,13556.0,151.5816,151.5993,151.4402,151.4579,13556.0
2019-11-26 15:10:00,171.3,171.43,171.26,171.39,16826.0,151.4579,151.5728,151.4225,151.5374,16826.0
2019-11-26 15:20:00,171.38,171.55,171.36,171.5,17397.0,151.5286,151.6789,151.5109,151.6347,17397.0
2019-11-26 15:30:00,171.5,171.56,171.44,171.51,16858.0,151.6347,151.6877,151.5816,151.6435,16858.0
2019-11-26 15:40:00,171.5,171.55,171.39,171.47,29945.0,151.6347,151.6789,151.5374,151.6082,29945.0
2019-11-26 15:50:00,171.45,171.71,171.37,171.65,177125.0,151.5905,151.8204,151.5197,151.7673,177125.0
2019-11-27 09:30:00,171.74,171.9,171.33,171.45,17342.0,151.8469,151.9884,151.4844,151.5905,17342.0
2019-11-27 09:40:00,171.33,171.5,171.2,171.24,6777.0,151.4844,151.6347,151.3694,151.4048,6777.0
2019-11-27 09:50:00,171.18,171.47,171.07,171.37,12083.0,151.3518,151.6082,151.2545,151.5197,12083.0
2019-11-27 10:00:00,171.4,171.4,171.15,171.18,6902.0,151.5463,151.5463,151.3252,151.3518,6902.0
2019-11-27 10:10:00,171.18,171.48,171.06,171.45,12385.0,151.3518,151.617,151.2457,151.5905,12385.0
2019-11-27 10:20:00,171.5,171.7,171.45,171.45,7079.0,151.6347,151.8115,151.5905,151.5905,7079.0
2019-11-27 10:30:00,171.46,171.49,171.22,171.34,10700.0,151.5993,151.6258,151.3871,151.4932,10700.0
2019-11-27 10:40:00,171.39,171.58,171.38,171.53,5691.0,151.5374,151.7054,151.5286,151.6612,5691.0
2019-11-27 10:50:00,171.55,171.55,171.38,171.4,10226.0,151.6789,151.6789,151.5286,151.5463,10226.0
2019-11-27 11:00:00,171.41,171.56,171.24,171.28,9963.0,151.5551,151.6877,151.4048,151.4402,9963.0
2019-11-27 11:10:00,171.27,171.3,171.02,171.02,13422.0,151.4313,151.4579,151.2103,151.2103,13422.0
2019-11-27 11:20:00,171.06,171.23,170.96,171.22,13638.0,151.2457,151.396,151.1572,151.3871,13638.0
2019-11-27 11:30:00,171.15,171.31,171.15,171.23,9000.0,151.3252,151.4667,151.3252,151.396,9000.0
2019-11-27 11:40:00,171.25,171.41,171.23,171.28,10051.0,151.4136,151.5551,151.396,151.4402,10051.0
2019-11-27 11:50:00,171.29,171.34,171.22,171.28,10026.0,151.449,151.4932,151.3871,151.4402,10026.0
2019-11-27 12:00:00,171.33,171.51,171.26,171.5,6402.0,151.4844,151.6435,151.4225,151.6347,6402.0
2019-11-27 12:10:00,171.5,171.52,171.35,171.52,8530.0,151.6347,151.6524,151.5021,151.6524,8530.0
2019-11-27 12:20:00,171.54,171.58,171.29,171.29,5261.0,151.6701,151.7054,151.449,151.449,5261.0
2019-11-27 12:30:00,171.31,171.49,171.29,171.38,11022.0,151.4667,151.6258,151.449,151.5286,11022.0
2019-11-27 12:40:00,171.38,171.53,171.38,171.53,5081.0,151.5286,151.6612,151.5286,151.6612,5081.0
2019-11-27 12:50:00,171.57,171.65,171.54,171.65,3354.0,151.6966,151.7673,151.6701,151.7673,3354.0
2019-11-27 13:00:00,171.63,171.83,171.59,171.76,6486.0,151.7496,151.9265,151.7143,151.8646,6486.0
2019-11-27 13:10:00,171.73,171.88,171.66,171.77,8323.0,151.838,151.9707,151.7762,151.8734,8323.0
2019-11-27 13:20:00,171.81,171.81,171.67,171.77,6714.0,151.9088,151.9088,151.785,151.8734,6714.0
2019-11-27 13:30:00,171.79,171.81,171.73,171.76,11145.0,151.8911,151.9088,151.838,151.8646,11145.0
2019-11-27 13:40:00,171.77,171.79,171.61,171.61,6010.0,151.8734,151.8911,151.7319,151.7319,6010.0
2019-11-27 13:50:00,171.63,171.76,171.57,171.62,7430.0,151.7496,151.8646,151.6966,151.7408,7430.0
2019-11-27 14:00:00,171.59,171.72,171.59,171.67,8941.0,151.7143,151.8292,151.7143,151.785,8941.0
2019-11-27 14:10:00,171.65,171.68,171.49,171.53,5073.0,151.7673,151.7938,151.6258,151.6612,5073.0
2019-11-27 14:20:00,171.55,171.66,171.55,171.59,4199.0,151.6789,151.7762,151.6789,151.7143,4199.0
2019-11-27 14:30:00,171.62,171.66,171.54,171.65,6678.0,151.7408,151.7762,151.6701,151.7673,6678.0
2019-11-27 14:40:00,171.63,171.65,171.59,171.65,5040.0,151.7496,151.7673,151.7143,151.7673,5040.0
2019-11-27 14:50:00,171.67,171.68,171.52,171.52,7937.0,151.785,151.7938,151.6524,151.6524,7937.0
2019-11-27 15:00:00,171.56,171.7,171.54,171.56,9056.0,151.6877,151.8115,151.6701,151.6877,9056.0
2019-11-27 15:10:00,171.56,171.71,171.55,171.65,7895.0,151.6877,151.8204,151.6789,151.7673,7895.0
2019-11-27 15:20:00,171.63,171.69,171.58,171.65,8003.0,151.7496,151.8027,151.7054,151.7673,8003.0
2019-11-27 15:30:00,171.65,171.67,171.54,171.54,12346.0,151.7673,151.785,151.6701,151.6701,12346.0
2019-11-27 15:40:00,171.55,171.63,171.49,171.5,19119.0,151.6789,151.7496,151.6258,151.6347,19119.0
2019-11-27 15:50:00,171.49,171.61,171.34,171.49,108328.0,151.6258,151.7319,151.4932,151.6258,108328.0
2019-11-29 09:30:00,170.82,171.5,170.82,171.39,24524.0,151.0335,151.6347,151.0335,151.5374,24524.0
2019-11-29 09:40:00,171.32,171.36,170.96,170.99,9082.0,151.4755,151.5109,151.1572,151.1838,9082.0
2019-11-29 09:50:00,171.06,171.35,171.04,171.25,14385.0,151.2457,151.5021,151.228,151.4136,14385.0
2019-11-29 10:00:00,171.21,171.48,171.08,171.32,12167.0,151.3783,151.617,151.2633,151.4755,12167.0
2019-11-29 10:10:00,171.35,171.38,171.03,171.08,13925.0,151.5021,151.5286,151.2191,151.2633,13925.0
2019-11-29 10:20:00,171.14,171.39,171.08,171.25,6277.0,151.3164,151.5374,151.2633,151.4136,6277.0
2019-11-29 10:30:00,171.1,171.23,170.97,171.23,6759.0,151.281,151.396,151.1661,151.396,6759.0
2019-11-29 10:40:00,171.22,171.22,171.01,171.14,7028.0,151.3871,151.3871,151.2014,151.3164,7028.0
2019-11-29 10:50:00,171.13,171.15,170.71,170.73,12265.0,151.3075,151.3252,150.9362,150.9539,12265.0
2019-11-29 11:00:00,170.7,170.83,170.59,170.68,10547.0,150.9274,151.0423,150.8301,150.9097,10547.0
2019-11-29 11:10:00,170.72,170.86,170.72,170.78,7876.0,150.945,151.0688,150.945,150.9981,7876.0
2019-11-29 11:20:00,170.78,170.87,170.76,170.79,7280.0,150.9981,151.0777,150.9804,151.0069,7280.0
2019-11-29 11:30:00,170.73,170.94,170.65,170.94,5002.0,150.9539,151.1396,150.8831,151.1396,5002.0
2019-11-29 11:40:00,170.97,170.99,170.56,170.56,7070.0,151.1661,151.1838,150.8036,150.8036,7070.0
2019-11-29 11:50:00,170.56,170.65,170.41,170.55,11076.0,150.8036,150.8831,150.6709,150.7947,11076.0
2019-11-29 12:00:00,170.58,170.65,170.52,170.54,10592.0,150.8213,150.8831,150.7682,150.7859,10592.0
2019-11-29 12:10:00,170.54,170.54,170.26,170.38,8017.0,150.7859,150.7859,150.5383,150.6444,8017.0
2019-11-29 12:20:00,170.37,170.51,170.33,170.39,6716.0,150.6356,150.7594,150.6002,150.6533,6716.0
2019-11-29 12:30:00,170.41,170.45,170.24,170.26,13652.0,150.6709,150.7063,150.5206,150.5383,13652.0
2019-11-29 12:40:00,170.27,170.63,170.25,170.55,16133.0,150.5472,150.8655,150.5295,150.7947,16133.0
2019-11-29 12:50:00,170.58,170.86,170.49,170.72,84305.0,150.8213,151.0688,150.7417,150.945,84305.0
2019-12-02 09:30:00,170.53,170.87,169.78,170.04,36480.0,150.777,151.0777,150.1139,150.3438,36480.0
2019-12-02 09:40:00,169.96,169.96,169.33,169.9,16360.0,150.2731,150.2731,149.716,150.22,16360.0
2019-12-02 09:50:00,169.85,169.85,168.98,168.98,35986.0,150.1758,150.1758,149.4066,149.4066,35986.0
2019-12-02 10:00:00,169.14,169.5,168.95,169.33,17242.0,149.5481,149.8664,149.3801,149.716,17242.0
2019-12-02 10:10:00,169.37,169.84,169.37,169.38,11631.0,149.7514,150.167,149.7514,149.7603,11631.0
2019-12-02 10:20:00,169.38,169.49,169.15,169.45,6945.0,149.7603,149.8575,149.5569,149.8221,6945.0
2019-12-02 10:30:00,169.39,169.39,168.56,168.85,13684.0,149.7691,149.7691,149.0352,149.2916,13684.0
2019-12-02 10:40:00,168.94,169.26,168.78,168.82,6069.0,149.3712,149.6542,149.2298,149.2651,6069.0
2019-12-02 10:50:00,168.75,168.76,168.48,168.64,11639.0,149.2032,149.2121,148.9645,149.106,11639.0
2019-12-02 11:00:00,168.65,168.76,168.54,168.56,5824.0,149.1148,149.2121,149.0176,149.0352,5824.0
2019-12-02 11:10:00,168.46,168.61,168.37,168.59,7239.0,148.9468,149.0794,148.8672,149.0618,7239.0
2019-12-02 11:20:00,168.59,168.84,168.51,168.51,8338.0,149.0618,149.2828,148.991,148.991,8338.0
2019-12-02 11:30:00,168.46,168.51,168.15,168.35,8955.0,148.9468,148.991,148.6727,148.8496,8955.0
2019-12-02 11:40:00,168.35,168.61,168.23,168.58,12702.0,148.8496,149.0794,148.7435,149.0529,12702.0
2019-12-02 11:50:00,168.61,168.78,168.61,168.71,10660.0,149.0794,149.2298,149.0794,149.1679,10660.0
2019-12-02 12:00:00,168.71,168.77,168.6,168.77,24876.0,149.1679,149.2209,149.0706,149.2209,24876.0
2019-12-02 12:10:00,168.79,168.92,168.74,168.88,7100.0,149.2386,149.3535,149.1944,149.3182,7100.0
2019-12-02 12:20:00,168.88,168.91,168.34,168.61,20591.0,149.3182,149.3447,148.8407,149.0794,20591.0
2019-12-02 12:30:00,168.6,168.6,168.45,168.49,6374.0,149.0706,149.0706,148.938,148.9733,6374.0
2019-12-02 12:40:00,168.5,168.68,168.42,168.63,6892.0,148.9822,149.1413,148.9115,149.0971,6892.0
2019-12-02 12:50:00,168.63,168.82,168.52,168.62,13103.0,149.0971,149.2651,148.9999,149.0883,13103.0
2019-12-02 13:00:00,168.66,169.06,168.63,169.04,6527.0,149.1237,149.4773,149.0971,149.4596,6527.0
2019-12-02 13:10:00,169.04,169.04,168.85,168.86,8825.0,149.4596,149.4596,149.2916,149.3005,8825.0
2019-12-02 13:20:00,168.85,169.06,168.83,169.01,4414.0,149.2916,149.4773,149.274,149.4331,4414.0
2019-12-02 13:30:00,169.09,169.09,168.88,169.05,7935.0,149.5038,149.5038,149.3182,149.4685,7935.0
2019-12-02 13:40:00,169.06,169.07,168.9,168.9,3407.0,149.4773,149.4862,149.3359,149.3359,3407.0
2019-12-02 13:50:00,168.94,169.13,168.94,169.03,6529.0,149.3712,149.5392,149.3712,149.4508,6529.0
2019-12-02 14:00:00,169.0,169.19,168.99,169.16,4203.0,149.4243,149.5923,149.4154,149.5657,4203.0
2019-12-02 14:10:00,169.15,169.32,169.13,169.16,8108.0,149.5569,149.7072,149.5392,149.5657,8108.0
2019-12-02 14:20:00,169.2,169.31,169.1,169.15,8387.0,149.6011,149.6984,149.5127,149.5569,8387.0
2019-12-02 14:30:00,169.13,169.23,169.11,169.2,14845.0,149.5392,149.6276,149.5215,149.6011,14845.0
2019-12-02 14:40:00,169.22,169.3,169.11,169.19,14840.0,149.6188,149.6895,149.5215,149.5923,14840.0
2019-12-02 14:50:00,169.18,169.23,168.97,169.07,8578.0,149.5834,149.6276,149.3977,149.4862,8578.0
2019-12-02 15:00:00,169.11,169.11,168.75,168.76,18888.0,149.5215,149.5215,149.2032,149.2121,18888.0
2019-12-02 15:10:00,168.77,168.88,168.73,168.86,9145.0,149.2209,149.3182,149.1855,149.3005,9145.0
2019-12-02 15:20:00,168.84,168.84,168.59,168.61,12205.0,149.2828,149.2828,149.0618,149.0794,12205.0
2019-12-02 15:30:00,168.58,168.85,168.52,168.75,31093.0,149.0529,149.2916,148.9999,149.2032,31093.0
2019-12-02 15:40:00,168.74,168.97,168.72,168.77,23988.0,149.1944,149.3977,149.1767,149.2209,23988.0
2019-12-02 15:50:00,168.79,168.81,168.55,168.6,108104.0,149.2386,149.2563,149.0264,149.0706,108104.0
2019-12-03 09:30:00,166.77,167.17,166.22,167.0,90744.0,147.4526,147.8062,146.9663,147.6559,90744.0
2019-12-03 09:40:00,167.02,167.44,166.61,166.94,58690.0,147.6736,148.045,147.3111,147.6029,58690.0
2019-12-03 09:50:00,166.9,167.37,166.76,167.3,55867.0,147.5675,147.9831,147.4437,147.9212,55867.0
2019-12-03 10:00:00,167.22,167.44,166.76,166.77,33685.0,147.8505,148.045,147.4437,147.4526,33685.0
2019-12-03 10:10:00,166.83,167.17,166.78,167.1,43455.0,147.5056,147.8062,147.4614,147.7444,43455.0
2019-12-03 10:20:00,167.09,167.24,166.75,166.79,52898.0,147.7355,147.8681,147.4349,147.4703,52898.0
2019-12-03 10:30:00,166.8,167.1,166.66,166.89,53283.0,147.4791,147.7444,147.3553,147.5587,53283.0
2019-12-03 10:40:00,166.9,167.03,166.57,166.61,29092.0,147.5675,147.6825,147.2757,147.3111,29092.0
2019-12-03 10:50:00,166.59,166.75,166.46,166.67,29748.0,147.2934,147.4349,147.1785,147.3642,29748.0
2019-12-03 11:00:00,166.67,166.75,166.32,166.47,19829.0,147.3642,147.4349,147.0547,147.1873,19829.0
2019-12-03 11:10:00,166.48,166.96,166.43,166.87,15513.0,147.1962,147.6206,147.152,147.541,15513.0
2019-12-03 11:20:00,166.88,166.91,166.64,166.66,17308.0,147.5498,147.5764,147.3376,147.3553,17308.0
2019-12-03 11:30:00,166.68,166.68,166.38,166.67,14394.0,147.373,147.373,147.1078,147.3642,14394.0
2019-12-03 11:40:00,166.7,166.81,166.64,166.76,25137.0,147.3907,147.4879,147.3376,147.4437,25137.0
2019-12-03 11:50:00,166.76,166.84,166.58,166.79,19597.0,147.4437,147.5145,147.2846,147.4703,19597.0
2019-12-03 12:00:00,166.81,166.98,166.67,166.95,17793.0,147.4879,147.6383,147.3642,147.6117,17793.0
2019-12-03 12:10:00,167.0,167.03,166.74,166.98,20400.0,147.6559,147.6825,147.4261,147.6383,20400.0
2019-12-03 12:20:00,166.97,167.11,166.94,167.08,16093.0,147.6294,147.7532,147.6029,147.7267,16093.0
2019-12-03 12:30:00,167.11,167.12,166.77,166.94,10237.0,147.7532,147.762,147.4526,147.6029,10237.0
2019-12-03 12:40:00,166.93,166.98,166.71,166.97,22182.0,147.594,147.6383,147.3995,147.6294,22182.0
2019-12-03 12:50:00,166.96,167.03,166.83,166.92,19472.0,147.6206,147.6825,147.5056,147.5852,19472.0
2019-12-03 13:00:00,166.92,167.03,166.9,166.99,20338.0,147.5852,147.6825,147.5675,147.6471,20338.0
2019-12-03 13:10:00,166.99,167.11,166.88,167.0,39789.0,147.6471,147.7532,147.5498,147.6559,39789.0
2019-12-03 13:20:00,166.99,167.2,166.95,166.99,97619.0,147.6471,147.8328,147.6117,147.6471,97619.0
2019-12-03 13:30:00,167.0,167.27,166.95,167.27,67477.0,147.6559,147.8947,147.6117,147.8947,67477.0
2019-12-03 13:40:00,167.24,167.32,166.96,167.04,37743.0,147.8681,147.9389,147.6206,147.6913,37743.0
2019-12-03 13:50:00,167.04,167.06,166.81,166.81,25830.0,147.6913,147.709,147.4879,147.4879,25830.0
2019-12-03 14:00:00,166.85,166.93,166.73,166.79,19715.0,147.5233,147.594,147.4172,147.4703,19715.0
2019-12-03 14:10:00,166.81,166.86,166.73,166.82,28899.0,147.4879,147.5322,147.4172,147.4968,28899.0
2019-12-03 14:20:00,166.81,166.84,166.73,166.78,31306.0,147.4879,147.5145,147.4172,147.4614,31306.0
2019-12-03 14:30:00,166.79,166.93,166.75,166.81,18312.0,147.4703,147.594,147.4349,147.4879,18312.0
2019-12-03 14:40:00,166.82,167.03,166.82,166.99,20605.0,147.4968,147.6825,147.4968,147.6471,20605.0
2019-12-03 14:50:00,167.06,167.09,166.93,166.95,35191.0,147.709,147.7355,147.594,147.6117,35191.0
2019-12-03 15:00:00,166.96,167.0,166.78,166.92,29899.0,147.6206,147.6559,147.4614,147.5852,29899.0
2019-12-03 15:10:00,166.88,167.02,166.88,166.98,37886.0,147.5498,147.6736,147.5498,147.6383,37886.0
2019-12-03 15:20:00,166.97,167.36,166.97,167.3,52058.0,147.6294,147.9742,147.6294,147.9212,52058.0
2019-12-03 15:30:00,167.32,167.34,167.05,167.09,78356.0,147.9389,147.9566,147.7001,147.7355,78356.0
2019-12-03 15:40:00,167.09,167.13,167.03,167.1,88856.0,147.7355,147.7709,147.6825,147.7444,88856.0
2019-12-03 15:50:00,167.11,167.22,166.95,167.1,284317.0,147.7532,147.8505,147.6117,147.7444,284317.0
2019-12-04 09:30:00,167.12,168.17,166.84,167.87,53690.0,147.762,148.6904,147.5145,148.4252,53690.0
2019-12-04 09:40:00,167.96,168.65,167.75,168.05,36391.0,148.5047,149.1148,148.3191,148.5843,36391.0
2019-12-04 09:50:00,168.05,168.69,168.02,168.44,39497.0,148.5843,149.1502,148.5578,148.9291,39497.0
2019-12-04 10:00:00,168.39,168.87,168.29,168.54,39701.0,148.8849,149.3093,148.7965,149.0176,39701.0
2019-12-04 10:10:00,168.53,168.66,168.23,168.4,44745.0,149.0087,149.1237,148.7435,148.8938,44745.0
2019-12-04 10:20:00,168.43,168.54,168.2,168.27,22991.0,148.9203,149.0176,148.7169,148.7788,22991.0
2019-12-04 10:30:00,168.22,168.51,168.2,168.38,24857.0,148.7346,148.991,148.7169,148.8761,24857.0
2019-12-04 10:40:00,168.39,168.59,168.21,168.52,50538.0,148.8849,149.0618,148.7258,148.9999,50538.0
2019-12-04 10:50:00,168.53,168.86,168.44,168.69,26009.0,149.0087,149.3005,148.9291,149.1502,26009.0
2019-12-04 11:00:00,168.7,168.7,168.18,168.38,36012.0,149.159,149.159,148.6993,148.8761,36012.0
2019-12-04 11:10:00,168.33,168.43,168.19,168.42,21004.0,148.8319,148.9203,148.7081,148.9115,21004.0
2019-12-04 11:20:00,168.43,168.49,168.23,168.36,32722.0,148.9203,148.9733,148.7435,148.8584,32722.0
2019-12-04 11:30:00,168.38,168.53,168.37,168.5,32934.0,148.8761,149.0087,148.8672,148.9822,32934.0
2019-12-04 11:40:00,168.56,168.71,168.53,168.59,19691.0,149.0352,149.1679,149.0087,149.0618,19691.0
2019-12-04 11:50:00,168.58,168.68,168.49,168.5,18373.0,149.0529,149.1413,148.9733,148.9822,18373.0
2019-12-04 12:00:00,168.47,168.47,168.31,168.37,14802.0,148.9557,148.9557,148.8142,148.8672,14802.0
2019-12-04 12:10:00,168.35,168.38,168.08,168.11,16359.0,148.8496,148.8761,148.6108,148.6374,16359.0
2019-12-04 12:20:00,168.11,168.14,168.03,168.13,12362.0,148.6374,148.6639,148.5666,148.655,12362.0
2019-12-04 12:30:00,168.13,168.27,168.1,168.25,11448.0,148.655,148.7788,148.6285,148.7611,11448.0
2019-12-04 12:40:00,168.23,168.46,168.15,168.42,13014.0,148.7435,148.9468,148.6727,148.9115,13014.0
2019-12-04 12:50:00,168.42,168.49,168.37,168.42,9567.0,148.9115,148.9733,148.8672,148.9115,9567.0
2019-12-04 13:00:00,168.41,168.41,168.16,168.19,15280.0,148.9026,148.9026,148.6816,148.7081,15280.0
2019-12-04 13:10:00,168.17,168.22,168.03,168.22,13125.0,148.6904,148.7346,148.5666,148.7346,13125.0
2019-12-04 13:20:00,168.22,168.29,168.15,168.29,10330.0,148.7346,148.7965,148.6727,148.7965,10330.0
2019-12-04 13:30:00,168.27,168.39,168.2,168.35,10634.0,148.7788,148.8849,148.7169,148.8496,10634.0
2019-12-04 13:40:00,168.34,168.44,168.29,168.42,15611.0,148.8407,148.9291,148.7965,148.9115,15611.0
2019-12-04 13:50:00,168.42,168.44,168.24,168.31,12483.0,148.9115,148.9291,148.7523,148.8142,12483.0
2019-12-04 14:00:00,168.33,168.45,168.33,168.37,18735.0,148.8319,148.938,148.8319,148.8672,18735.0
2019-12-04 14:10:00,168.38,168.44,168.35,168.39,11746.0,148.8761,148.9291,148.8496,148.8849,11746.0
2019-12-04 14:20:00,168.41,168.48,168.31,168.47,10822.0,148.9026,148.9645,148.8142,148.9557,10822.0
2019-12-04 14:30:00,168.5,168.63,168.49,168.6,16451.0,148.9822,149.0971,148.9733,149.0706,16451.0
2019-12-04 14:40:00,168.63,168.67,168.55,168.62,17647.0,149.0971,149.1325,149.0264,149.0883,17647.0
2019-12-04 14:50:00,168.63,168.76,168.62,168.62,20840.0,149.0971,149.2121,149.0883,149.0883,20840.0
2019-12-04 15:00:00,168.63,168.77,168.63,168.67,13741.0,149.0971,149.2209,149.0971,149.1325,13741.0
2019-12-04 15:10:00,168.67,168.67,168.42,168.52,43792.0,149.1325,149.1325,148.9115,148.9999,43792.0
2019-12-04 15:20:00,168.53,168.59,168.39,168.41,37503.0,149.0087,149.0618,148.8849,148.9026,37503.0
2019-12-04 15:30:00,168.42,168.46,168.24,168.46,25394.0,148.9115,148.9468,148.7523,148.9468,25394.0
2019-12-04 15:40:00,168.48,168.56,168.4,168.56,61385.0,148.9645,149.0352,148.8938,149.0352,61385.0
2019-12-04 15:50:00,168.66,168.73,168.46,168.58,217972.0,149.1237,149.1855,148.9468,149.0529,217972.0
2019-12-05 09:30:00,168.89,169.01,167.95,168.55,22548.0,149.327,149.4331,148.4959,149.0264,22548.0
2019-12-05 09:40:00,168.49,168.66,168.23,168.6,33485.0,148.9733,149.1237,148.7435,149.0706,33485.0
2019-12-05 09:50:00,168.59,168.74,168.37,168.41,29418.0,149.0618,149.1944,148.8672,148.9026,29418.0
2019-12-05 10:00:00,168.41,168.41,167.58,167.7,22226.0,148.9026,148.9026,148.1688,148.2749,22226.0
2019-12-05 10:10:00,167.7,167.82,167.51,167.68,34242.0,148.2749,148.381,148.1069,148.2572,34242.0
2019-12-05 10:20:00,167.71,168.1,167.62,168.1,14052.0,148.2837,148.6285,148.2041,148.6285,14052.0
2019-12-05 10:30:00,168.08,168.34,168.01,168.23,13916.0,148.6108,148.8407,148.5489,148.7435,13916.0
2019-12-05 10:40:00,168.2,168.42,168.18,168.4,7326.0,148.7169,148.9115,148.6993,148.8938,7326.0
2019-12-05 10:50:00,168.44,168.56,168.36,168.48,30163.0,148.9291,149.0352,148.8584,148.9645,30163.0
2019-12-05 11:00:00,168.4,168.53,168.27,168.48,7977.0,148.8938,149.0087,148.7788,148.9645,7977.0
2019-12-05 11:10:00,168.5,168.57,168.36,168.55,13920.0,148.9822,149.0441,148.8584,149.0264,13920.0
2019-12-05 11:20:00,168.56,168.66,168.34,168.43,31982.0,149.0352,149.1237,148.8407,148.9203,31982.0
2019-12-05 11:30:00,168.43,168.5,168.04,168.15,11256.0,148.9203,148.9822,148.5755,148.6727,11256.0
2019-12-05 11:40:00,168.15,168.19,167.97,168.06,14475.0,148.6727,148.7081,148.5136,148.5932,14475.0
2019-12-05 11:50:00,168.09,168.09,167.95,168.03,14492.0,148.6197,148.6197,148.4959,148.5666,14492.0
2019-12-05 12:00:00,168.01,168.22,167.99,168.2,14332.0,148.5489,148.7346,148.5313,148.7169,14332.0
2019-12-05 12:10:00,168.21,168.24,168.15,168.19,10715.0,148.7258,148.7523,148.6727,148.7081,10715.0
2019-12-05 12:20:00,168.17,168.19,168.02,168.14,9611.0,148.6904,148.7081,148.5578,148.6639,9611.0
2019-12-05 12:30:00,168.14,168.14,167.81,168.02,21909.0,148.6639,148.6639,148.3721,148.5578,21909.0
2019-12-05 12:40:00,168.02,168.17,168.0,168.11,9833.0,148.5578,148.6904,148.5401,148.6374,9833.0
2019-12-05 12:50:00,168.12,168.19,168.08,168.08,5148.0,148.6462,148.7081,148.6108,148.6108,5148.0
2019-12-05 13:00:00,168.07,168.16,168.06,168.15,8129.0,148.602,148.6816,148.5932,148.6727,8129.0
2019-12-05 13:10:00,168.17,168.36,168.17,168.34,5080.0,148.6904,148.8584,148.6904,148.8407,5080.0
2019-12-05 13:20:00,168.4,168.47,168.36,168.47,23499.0,148.8938,148.9557,148.8584,148.9557,23499.0
2019-12-05 13:30:00,168.47,168.48,168.32,168.46,10406.0,148.9557,148.9645,148.823,148.9468,10406.0
2019-12-05 13:40:00,168.45,168.49,168.35,168.35,5444.0,148.938,148.9733,148.8496,148.8496,5444.0
2019-12-05 13:50:00,168.33,168.41,168.27,168.4,9119.0,148.8319,148.9026,148.7788,148.8938,9119.0
2019-12-05 14:00:00,168.4,168.48,168.33,168.41,12220.0,148.8938,148.9645,148.8319,148.9026,12220.0
2019-12-05 14:10:00,168.43,168.51,168.38,168.44,10452.0,148.9203,148.991,148.8761,148.9291,10452.0
2019-12-05 14:20:00,168.45,168.56,168.42,168.55,6322.0,148.938,149.0352,148.9115,149.0264,6322.0
2019-12-05 14:30:00,168.53,168.67,168.53,168.67,8396.0,149.0087,149.1325,149.0087,149.1325,8396.0
2019-12-05 14:40:00,168.68,168.71,168.43,168.43,11556.0,149.1413,149.1679,148.9203,148.9203,11556.0
2019-12-05 14:50:00,168.46,168.65,168.14,168.39,17049.0,148.9468,149.1148,148.6639,148.8849,17049.0
2019-12-05 15:00:00,168.37,168.49,168.28,168.42,8242.0,148.8672,148.9733,148.7877,148.9115,8242.0
2019-12-05 15:10:00,168.43,168.53,168.4,168.48,22889.0,148.9203,149.0087,148.8938,148.9645,22889.0
2019-12-05 15:20:00,168.51,168.52,168.43,168.49,32109.0,148.991,148.9999,148.9203,148.9733,32109.0
2019-12-05 15:30:00,168.48,168.58,168.4,168.55,64082.0,148.9645,149.0529,148.8938,149.0264,64082.0
2019-12-05 15:40:00,168.55,168.57,168.42,168.42,32530.0,149.0264,149.0441,148.9115,148.9115,32530.0
2019-12-05 15:50:00,168.45,168.6,168.18,168.36,204894.0,148.938,149.0706,148.6993,148.8584,204894.0
2019-12-06 09:30:00,169.61,170.19,169.53,169.99,41201.0,149.9636,150.4764,149.8929,150.2996,41201.0
2019-12-06 09:40:00,169.98,170.22,169.81,169.91,26525.0,150.2908,150.503,150.1404,150.2289,26525.0
2019-12-06 09:50:00,169.79,170.02,169.73,170.02,13346.0,150.1228,150.3261,150.0697,150.3261,13346.0
2019-12-06 10:00:00,170.0,170.07,169.5,169.71,19953.0,150.3084,150.3703,149.8664,150.052,19953.0
2019-12-06 10:10:00,169.71,169.81,169.58,169.68,21285.0,150.052,150.1404,149.9371,150.0255,21285.0
2019-12-06 10:20:00,169.71,169.92,169.62,169.74,21256.0,150.052,150.2377,149.9725,150.0786,21256.0
2019-12-06 10:30:00,169.75,169.98,169.69,169.98,11847.0,150.0874,150.2908,150.0343,150.2908,11847.0
2019-12-06 10:40:00,170.04,170.28,169.93,170.24,16975.0,150.3438,150.556,150.2465,150.5206,16975.0
2019-12-06 10:50:00,170.25,170.47,170.25,170.44,30547.0,150.5295,150.724,150.5295,150.6975,30547.0
2019-12-06 11:00:00,170.47,170.5,170.15,170.18,32784.0,150.724,150.7505,150.4411,150.4676,32784.0
2019-12-06 11:10:00,170.18,170.37,170.13,170.22,9743.0,150.4676,150.6356,150.4234,150.503,9743.0
2019-12-06 11:20:00,170.21,170.59,170.21,170.58,14967.0,150.4941,150.8301,150.4941,150.8213,14967.0
2019-12-06 11:30:00,170.56,170.58,170.44,170.54,12823.0,150.8036,150.8213,150.6975,150.7859,12823.0
2019-12-06 11:40:00,170.53,170.59,170.31,170.41,13984.0,150.777,150.8301,150.5825,150.6709,13984.0
2019-12-06 11:50:00,170.38,170.44,170.27,170.31,10425.0,150.6444,150.6975,150.5472,150.5825,10425.0
2019-12-06 12:00:00,170.31,170.4,170.22,170.27,15729.0,150.5825,150.6621,150.503,150.5472,15729.0
2019-12-06 12:10:00,170.26,170.28,170.05,170.19,9260.0,150.5383,150.556,150.3526,150.4764,9260.0
2019-12-06 12:20:00,170.19,170.22,170.06,170.07,8237.0,150.4764,150.503,150.3615,150.3703,8237.0
2019-12-06 12:30:00,170.05,170.13,170.05,170.09,11933.0,150.3526,150.4234,150.3526,150.388,11933.0
2019-12-06 12:40:00,170.09,170.18,170.08,170.14,9006.0,150.388,150.4676,150.3792,150.4322,9006.0
2019-12-06 12:50:00,170.14,170.18,170.05,170.11,12236.0,150.4322,150.4676,150.3526,150.4057,12236.0
2019-12-06 13:00:00,170.1,170.11,170.0,170.04,19943.0,150.3969,150.4057,150.3084,150.3438,19943.0
2019-12-06 13:10:00,170.05,170.19,170.04,170.09,15135.0,150.3526,150.4764,150.3438,150.388,15135.0
2019-12-06 13:20:00,170.1,170.13,169.96,169.96,14228.0,150.3969,150.4234,150.2731,150.2731,14228.0
2019-12-06 13:30:00,170.0,170.06,169.93,170.05,5260.0,150.3084,150.3615,150.2465,150.3526,5260.0
2019-12-06 13:40:00,170.05,170.14,170.0,170.03,5308.0,150.3526,150.4322,150.3084,150.335,5308.0
2019-12-06 13:50:00,170.03,170.04,169.89,169.92,10437.0,150.335,150.3438,150.2112,150.2377,10437.0
2019-12-06 14:00:00,169.89,169.94,169.76,169.93,9525.0,150.2112,150.2554,150.0962,150.2465,9525.0
2019-12-06 14:10:00,169.92,169.99,169.83,169.88,9657.0,150.2377,150.2996,150.1581,150.2023,9657.0
2019-12-06 14:20:00,169.9,170.06,169.83,170.04,12006.0,150.22,150.3615,150.1581,150.3438,12006.0
2019-12-06 14:30:00,170.05,170.06,169.84,169.99,8700.0,150.3526,150.3615,150.167,150.2996,8700.0
2019-12-06 14:40:00,170.0,170.1,170.0,170.06,12207.0,150.3084,150.3969,150.3084,150.3615,12207.0
2019-12-06 14:50:00,170.05,170.09,169.99,170.04,8799.0,150.3526,150.388,150.2996,150.3438,8799.0
2019-12-06 15:00:00,170.05,170.06,169.99,170.02,8976.0,150.3526,150.3615,150.2996,150.3261,8976.0
2019-12-06 15:10:00,170.02,170.08,169.96,170.03,14735.0,150.3261,150.3792,150.2731,150.335,14735.0
2019-12-06 15:20:00,170.02,170.13,170.0,170.13,10288.0,150.3261,150.4234,150.3084,150.4234,10288.0
2019-12-06 15:30:00,170.12,170.25,170.09,170.25,34716.0,150.4145,150.5295,150.388,150.5295,34716.0
2019-12-06 15:40:00,170.24,170.33,170.0,170.01,57163.0,150.5206,150.6002,150.3084,150.3173,57163.0
2019-12-06 15:50:00,170.01,170.11,169.86,169.97,72557.0,150.3173,150.4057,150.1847,150.2819,72557.0
2019-12-09 09:30:00,169.66,170.05,169.05,169.15,34548.0,150.0078,150.3526,149.4685,149.5569,34548.0
2019-12-09 09:40:00,169.16,170.11,169.16,169.92,7744.0,149.5657,150.4057,149.5657,150.2377,7744.0
2019-12-09 09:50:00,170.01,170.01,169.63,169.72,11161.0,150.3173,150.3173,149.9813,150.0609,11161.0
2019-12-09 10:00:00,169.73,169.93,169.68,169.71,8976.0,150.0697,150.2465,150.0255,150.052,8976.0
2019-12-09 10:10:00,169.7,169.73,169.43,169.53,11562.0,150.0432,150.0697,149.8045,149.8929,11562.0
2019-12-09 10:20:00,169.53,169.63,169.15,169.15,9993.0,149.8929,149.9813,149.5569,149.5569,9993.0
2019-12-09 10:30:00,169.14,169.46,169.14,169.2,10391.0,149.5481,149.831,149.5481,149.6011,10391.0
2019-12-09 10:40:00,169.25,169.28,168.9,169.02,14183.0,149.6453,149.6718,149.3359,149.442,14183.0
2019-12-09 10:50:00,168.99,169.37,168.89,169.19,9051.0,149.4154,149.7514,149.327,149.5923,9051.0
2019-12-09 11:00:00,169.18,169.3,169.11,169.3,10039.0,149.5834,149.6895,149.5215,149.6895,10039.0
2019-12-09 11:10:00,169.28,169.32,168.85,168.88,8912.0,149.6718,149.7072,149.2916,149.3182,8912.0
2019-12-09 11:20:00,168.89,169.08,168.84,169.05,13030.0,149.327,149.495,149.2828,149.4685,13030.0
2019-12-09 11:30:00,169.06,169.19,168.99,169.15,6759.0,149.4773,149.5923,149.4154,149.5569,6759.0
2019-12-09 11:40:00,169.21,169.21,169.06,169.14,5875.0,149.6099,149.6099,149.4773,149.5481,5875.0
2019-12-09 11:50:00,169.13,169.3,169.12,169.24,9314.0,149.5392,149.6895,149.5304,149.6365,9314.0
2019-12-09 12:00:00,169.24,169.39,169.22,169.39,7318.0,149.6365,149.7691,149.6188,149.7691,7318.0
2019-12-09 12:10:00,169.41,169.56,169.38,169.44,7749.0,149.7868,149.9194,149.7603,149.8133,7749.0
2019-12-09 12:20:00,169.39,169.4,169.24,169.28,7530.0,149.7691,149.7779,149.6365,149.6718,7530.0
2019-12-09 12:30:00,169.27,169.38,169.17,169.36,6609.0,149.663,149.7603,149.5746,149.7426,6609.0
2019-12-09 12:40:00,169.37,169.47,169.31,169.38,4820.0,149.7514,149.8398,149.6984,149.7603,4820.0
2019-12-09 12:50:00,169.41,169.48,169.39,169.47,4709.0,149.7868,149.8487,149.7691,149.8398,4709.0
2019-12-09 13:00:00,169.44,169.54,169.42,169.47,4430.0,149.8133,149.9017,149.7956,149.8398,4430.0
2019-12-09 13:10:00,169.48,169.48,169.34,169.41,6576.0,149.8487,149.8487,149.7249,149.7868,6576.0
2019-12-09 13:20:00,169.41,169.41,169.27,169.36,4603.0,149.7868,149.7868,149.663,149.7426,4603.0
2019-12-09 13:30:00,169.34,169.38,169.25,169.38,4538.0,149.7249,149.7603,149.6453,149.7603,4538.0
2019-12-09 13:40:00,169.37,169.44,169.3,169.35,6136.0,149.7514,149.8133,149.6895,149.7337,6136.0
2019-12-09 13:50:00,169.36,169.4,169.23,169.23,6675.0,149.7426,149.7779,149.6276,149.6276,6675.0
2019-12-09 14:00:00,169.23,169.24,168.94,169.0,7795.0,149.6276,149.6365,149.3712,149.4243,7795.0
2019-12-09 14:10:00,168.95,168.97,168.85,168.95,6525.0,149.3801,149.3977,149.2916,149.3801,6525.0
2019-12-09 14:20:00,168.97,168.98,168.8,168.95,6314.0,149.3977,149.4066,149.2474,149.3801,6314.0
2019-12-09 14:30:00,168.96,169.15,168.89,169.08,9540.0,149.3889,149.5569,149.327,149.495,9540.0
2019-12-09 14:40:00,169.04,169.19,169.0,169.1,9750.0,149.4596,149.5923,149.4243,149.5127,9750.0
2019-12-09 14:50:00,169.09,169.18,168.97,168.98,7013.0,149.5038,149.5834,149.3977,149.4066,7013.0
2019-12-09 15:00:00,168.98,169.03,168.9,169.01,6454.0,149.4066,149.4508,149.3359,149.4331,6454.0
2019-12-09 15:10:00,169.03,169.06,168.86,169.03,6444.0,149.4508,149.4773,149.3005,149.4508,6444.0
2019-12-09 15:20:00,169.04,169.13,169.04,169.11,9358.0,149.4596,149.5392,149.4596,149.5215,9358.0
2019-12-09 15:30:00,169.1,169.1,168.86,168.86,15413.0,149.5127,149.5127,149.3005,149.3005,15413.0
2019-12-09 15:40:00,168.89,169.18,168.89,169.18,21999.0,149.327,149.5834,149.327,149.5834,21999.0
2019-12-09 15:50:00,169.18,169.4,168.9,169.06,152877.0,149.5834,149.7779,149.3359,149.4773,152877.0
2019-12-10 09:30:00,169.07,169.23,168.41,168.58,34267.0,149.4862,149.6276,148.9026,149.0529,34267.0
2019-12-10 09:40:00,168.74,169.17,168.41,169.13,12322.0,149.1944,149.5746,148.9026,149.5392,12322.0
2019-12-10 09:50:00,169.17,169.17,168.59,168.73,13034.0,149.5746,149.5746,149.0618,149.1855,13034.0
2019-12-10 10:00:00,168.82,168.83,168.6,168.73,8180.0,149.2651,149.274,149.0706,149.1855,8180.0
2019-12-10 10:10:00,168.67,168.85,168.49,168.53,8785.0,149.1325,149.2916,148.9733,149.0087,8785.0
2019-12-10 10:20:00,168.51,168.98,168.5,168.93,13809.0,148.991,149.4066,148.9822,149.3624,13809.0
2019-12-10 10:30:00,168.95,169.06,168.77,168.77,17596.0,149.3801,149.4773,149.2209,149.2209,17596.0
2019-12-10 10:40:00,168.79,168.97,168.65,168.72,34296.0,149.2386,149.3977,149.1148,149.1767,34296.0
2019-12-10 10:50:00,168.72,168.93,168.66,168.9,8500.0,149.1767,149.3624,149.1237,149.3359,8500.0
2019-12-10 11:00:00,168.92,168.97,168.45,168.61,13104.0,149.3535,149.3977,148.938,149.0794,13104.0
2019-12-10 11:10:00,168.57,168.65,168.37,168.37,8829.0,149.0441,149.1148,148.8672,148.8672,8829.0
2019-12-10 11:20:00,168.44,168.78,168.43,168.76,8918.0,148.9291,149.2298,148.9203,149.2121,8918.0
2019-12-10 11:30:00,168.79,168.84,168.52,168.55,6629.0,149.2386,149.2828,148.9999,149.0264,6629.0
2019-12-10 11:40:00,168.56,168.7,168.51,168.64,9843.0,149.0352,149.159,148.991,149.106,9843.0
2019-12-10 11:50:00,168.66,168.87,168.44,168.48,15912.0,149.1237,149.3093,148.9291,148.9645,15912.0
2019-12-10 12:00:00,168.47,168.56,168.28,168.56,13869.0,148.9557,149.0352,148.7877,149.0352,13869.0
2019-12-10 12:10:00,168.54,168.63,168.53,168.57,5865.0,149.0176,149.0971,149.0087,149.0441,5865.0
2019-12-10 12:20:00,168.58,168.62,168.43,168.5,6294.0,149.0529,149.0883,148.9203,148.9822,6294.0
2019-12-10 12:30:00,168.51,168.58,168.49,168.54,7800.0,148.991,149.0529,148.9733,149.0176,7800.0
2019-12-10 12:40:00,168.53,168.61,168.52,168.6,5645.0,149.0087,149.0794,148.9999,149.0706,5645.0
2019-12-10 12:50:00,168.59,168.88,168.56,168.83,11240.0,149.0618,149.3182,149.0352,149.274,11240.0
2019-12-10 13:00:00,168.84,168.96,168.78,168.81,7227.0,149.2828,149.3889,149.2298,149.2563,7227.0
2019-12-10 13:10:00,168.82,168.88,168.77,168.8,6632.0,149.2651,149.3182,149.2209,149.2474,6632.0
2019-12-10 13:20:00,168.76,168.76,168.57,168.61,7723.0,149.2121,149.2121,149.0441,149.0794,7723.0
2019-12-10 13:30:00,168.62,168.78,168.59,168.73,8482.0,149.0883,149.2298,149.0618,149.1855,8482.0
2019-12-10 13:40:00,168.71,168.74,168.57,168.62,9033.0,149.1679,149.1944,149.0441,149.0883,9033.0
2019-12-10 13:50:00,168.59,168.79,168.59,168.79,7362.0,149.0618,149.2386,149.0618,149.2386,7362.0
2019-12-10 14:00:00,168.78,168.8,168.64,168.76,6743.0,149.2298,149.2474,149.106,149.2121,6743.0
2019-12-10 14:10:00,168.74,168.83,168.62,168.66,7563.0,149.1944,149.274,149.0883,149.1237,7563.0
2019-12-10 14:20:00,168.68,168.7,168.55,168.61,17599.0,149.1413,149.159,149.0264,149.0794,17599.0
2019-12-10 14:30:00,168.59,168.79,168.57,168.62,23460.0,149.0618,149.2386,149.0441,149.0883,23460.0
2019-12-10 14:40:00,168.6,168.67,168.56,168.56,15303.0,149.0706,149.1325,149.0352,149.0352,15303.0
2019-12-10 14:50:00,168.59,168.74,168.59,168.73,9662.0,149.0618,149.1944,149.0618,149.1855,9662.0
2019-12-10 15:00:00,168.71,168.76,168.58,168.73,12972.0,149.1679,149.2121,149.0529,149.1855,12972.0
2019-12-10 15:10:00,168.73,168.87,168.62,168.71,20181.0,149.1855,149.3093,149.0883,149.1679,20181.0
2019-12-10 15:20:00,168.71,168.73,168.56,168.57,19813.0,149.1679,149.1855,149.0352,149.0441,19813.0
2019-12-10 15:30:00,168.57,168.58,168.16,168.28,31084.0,149.0441,149.0529,148.6816,148.7877,31084.0
2019-12-10 15:40:00,168.27,168.58,168.26,168.54,25152.0,148.7788,149.0529,148.77,149.0176,25152.0
2019-12-10 15:50:00,168.43,168.52,168.17,168.43,124435.0,148.9203,148.9999,148.6904,148.9203,124435.0
2019-12-11 09:30:00,168.27,168.31,167.55,167.65,36386.0,148.7788,148.8142,148.1422,148.2306,36386.0
2019-12-11 09:40:00,167.55,167.56,166.85,167.2,18751.0,148.1422,148.1511,147.5233,147.8328,18751.0
2019-12-11 09:50:00,167.2,167.95,167.19,167.87,16060.0,147.8328,148.4959,147.8239,148.4252,16060.0
2019-12-11 10:00:00,167.84,167.85,167.19,167.22,17783.0,148.3986,148.4075,147.8239,147.8505,17783.0
2019-12-11 10:10:00,167.23,167.44,167.23,167.41,22995.0,147.8593,148.045,147.8593,148.0184,22995.0
2019-12-11 10:20:00,167.38,167.4,166.92,166.92,25153.0,147.9919,148.0096,147.5852,147.5852,25153.0
2019-12-11 10:30:00,166.85,166.97,166.83,166.94,17051.0,147.5233,147.6294,147.5056,147.6029,17051.0
2019-12-11 10:40:00,166.96,167.08,166.8,166.94,13813.0,147.6206,147.7267,147.4791,147.6029,13813.0
2019-12-11 10:50:00,166.9,166.9,166.66,166.69,17919.0,147.5675,147.5675,147.3553,147.3818,17919.0
2019-12-11 11:00:00,166.68,166.78,166.51,166.78,16337.0,147.373,147.4614,147.2227,147.4614,16337.0
2019-12-11 11:10:00,166.8,166.89,166.68,166.77,16802.0,147.4791,147.5587,147.373,147.4526,16802.0
2019-12-11 11:20:00,166.78,166.91,166.68,166.68,9508.0,147.4614,147.5764,147.373,147.373,9508.0
2019-12-11 11:30:00,166.71,166.86,166.7,166.75,10785.0,147.3995,147.5322,147.3907,147.4349,10785.0
2019-12-11 11:40:00,166.75,166.97,166.74,166.93,7907.0,147.4349,147.6294,147.4261,147.594,7907.0
2019-12-11 11:50:00,166.93,166.96,166.62,166.66,10368.0,147.594,147.6206,147.32,147.3553,10368.0
2019-12-11 12:00:00,166.56,166.78,166.55,166.67,8513.0,147.2669,147.4614,147.2581,147.3642,8513.0
2019-12-11 12:10:00,166.69,166.9,166.61,166.88,8427.0,147.3818,147.5675,147.3111,147.5498,8427.0
2019-12-11 12:20:00,166.85,166.85,166.68,166.75,7263.0,147.5233,147.5233,147.373,147.4349,7263.0
2019-12-11 12:30:00,166.75,166.75,166.61,166.72,11810.0,147.4349,147.4349,147.3111,147.4084,11810.0
2019-12-11 12:40:00,166.72,166.77,166.63,166.69,4709.0,147.4084,147.4526,147.3288,147.3818,4709.0
2019-12-11 12:50:00,166.73,166.83,166.71,166.78,6326.0,147.4172,147.5056,147.3995,147.4614,6326.0
2019-12-11 13:00:00,166.78,166.82,166.7,166.76,7059.0,147.4614,147.4968,147.3907,147.4437,7059.0
2019-12-11 13:10:00,166.78,166.87,166.7,166.87,8201.0,147.4614,147.541,147.3907,147.541,8201.0
2019-12-11 13:20:00,166.89,167.09,166.8,167.08,8048.0,147.5587,147.7355,147.4791,147.7267,8048.0
2019-12-11 13:30:00,167.1,167.1,166.85,166.91,8659.0,147.7444,147.7444,147.5233,147.5764,8659.0
2019-12-11 13:40:00,166.91,166.94,166.83,166.89,7829.0,147.5764,147.6029,147.5056,147.5587,7829.0
2019-12-11 13:50:00,166.9,167.02,166.9,167.02,6950.0,147.5675,147.6736,147.5675,147.6736,6950.0
2019-12-11 14:00:00,166.98,167.21,166.9,167.03,9225.0,147.6383,147.8416,147.5675,147.6825,9225.0
2019-12-11 14:10:00,167.04,167.17,167.0,167.16,32836.0,147.6913,147.8062,147.6559,147.7974,32836.0
2019-12-11 14:20:00,167.17,167.27,167.05,167.09,8629.0,147.8062,147.8947,147.7001,147.7355,8629.0
2019-12-11 14:30:00,167.09,167.12,166.87,167.08,17248.0,147.7355,147.762,147.541,147.7267,17248.0
2019-12-11 14:40:00,167.09,167.2,166.97,167.0,9112.0,147.7355,147.8328,147.6294,147.6559,9112.0
2019-12-11 14:50:00,167.02,167.24,166.99,167.18,11849.0,147.6736,147.8681,147.6471,147.8151,11849.0
2019-12-11 15:00:00,167.2,167.29,167.17,167.26,10917.0,147.8328,147.9123,147.8062,147.8858,10917.0
2019-12-11 15:10:00,167.25,167.27,166.99,167.06,11337.0,147.877,147.8947,147.6471,147.709,11337.0
2019-12-11 15:20:00,167.06,167.23,167.05,167.13,17691.0,147.709,147.8593,147.7001,147.7709,17691.0
2019-12-11 15:30:00,167.14,167.24,167.07,167.09,45091.0,147.7797,147.8681,147.7178,147.7355,45091.0
2019-12-11 15:40:00,167.07,167.16,167.04,167.07,31507.0,147.7178,147.7974,147.6913,147.7178,31507.0
2019-12-11 15:50:00,167.07,167.27,167.05,167.25,132977.0,147.7178,147.8947,147.7001,147.877,132977.0
2019-12-12 09:30:00,166.29,166.73,165.23,166.58,31016.0,147.8286,148.2197,146.8863,148.0864,31016.0
2019-12-12 09:40:00,166.55,166.57,166.05,166.32,30833.0,148.0597,148.0775,147.6152,147.8553,30833.0
2019-12-12 09:50:00,166.38,166.49,166.02,166.48,29249.0,147.9086,148.0064,147.5886,147.9975,29249.0
2019-12-12 10:00:00,166.5,166.61,166.18,166.33,43378.0,148.0153,148.1131,147.7308,147.8641,43378.0
2019-12-12 10:10:00,166.33,166.38,165.88,165.95,101590.0,147.8641,147.9086,147.4641,147.5263,101590.0
2019-12-12 10:20:00,165.88,166.81,165.73,166.81,68711.0,147.4641,148.2909,147.3308,148.2909,68711.0
2019-12-12 10:30:00,166.74,167.22,166.66,167.06,39298.0,148.2286,148.6553,148.1575,148.5131,39298.0
2019-12-12 10:40:00,167.06,167.09,166.62,166.7,11173.0,148.5131,148.5398,148.1219,148.1931,11173.0
2019-12-12 10:50:00,166.71,167.11,166.71,167.07,26316.0,148.202,148.5575,148.202,148.522,26316.0
2019-12-12 11:00:00,167.04,167.29,166.98,167.13,9150.0,148.4953,148.7176,148.442,148.5753,9150.0
2019-12-12 11:10:00,167.11,167.21,166.88,167.01,9149.0,148.5575,148.6464,148.3531,148.4686,9149.0
2019-12-12 11:20:00,166.98,166.98,166.51,166.51,13107.0,148.442,148.442,148.0242,148.0242,13107.0
2019-12-12 11:30:00,166.5,166.96,166.47,166.93,14026.0,148.0153,148.4242,147.9886,148.3975,14026.0
2019-12-12 11:40:00,166.87,166.87,166.65,166.81,6928.0,148.3442,148.3442,148.1486,148.2909,6928.0
2019-12-12 11:50:00,166.72,166.87,166.32,166.56,11848.0,148.2108,148.3442,147.8553,148.0686,11848.0
2019-12-12 12:00:00,166.58,166.71,166.43,166.56,11265.0,148.0864,148.202,147.953,148.0686,11265.0
2019-12-12 12:10:00,166.59,166.59,166.22,166.24,8251.0,148.0953,148.0953,147.7664,147.7841,8251.0
2019-12-12 12:20:00,166.23,166.28,165.99,166.17,7925.0,147.7752,147.8197,147.5619,147.7219,7925.0
2019-12-12 12:30:00,166.19,166.52,166.19,166.43,13638.0,147.7397,148.033,147.7397,147.953,13638.0
2019-12-12 12:40:00,166.45,166.6,166.42,166.59,40526.0,147.9708,148.1042,147.9442,148.0953,40526.0
2019-12-12 12:50:00,166.6,166.63,166.35,166.38,9357.0,148.1042,148.1308,147.8819,147.9086,9357.0
2019-12-12 13:00:00,166.36,166.67,166.36,166.6,16622.0,147.8908,148.1664,147.8908,148.1042,16622.0
2019-12-12 13:10:00,166.66,166.76,166.62,166.72,6665.0,148.1575,148.2464,148.1219,148.2108,6665.0
2019-12-12 13:20:00,166.68,166.71,166.49,166.57,5033.0,148.1753,148.202,148.0064,148.0775,5033.0
2019-12-12 13:30:00,166.6,166.6,166.44,166.49,9231.0,148.1042,148.1042,147.9619,148.0064,9231.0
2019-12-12 13:40:00,166.5,166.54,166.44,166.49,18027.0,148.0153,148.0508,147.9619,148.0064,18027.0
2019-12-12 13:50:00,166.5,166.56,166.4,166.51,19112.0,148.0153,148.0686,147.9264,148.0242,19112.0
2019-12-12 14:00:00,166.54,166.6,166.4,166.53,7979.0,148.0508,148.1042,147.9264,148.0419,7979.0
2019-12-12 14:10:00,166.59,166.63,166.3,166.47,6520.0,148.0953,148.1308,147.8375,147.9886,6520.0
2019-12-12 14:20:00,166.4,166.52,166.32,166.43,19538.0,147.9264,148.033,147.8553,147.953,19538.0
2019-12-12 14:30:00,166.45,167.18,166.42,166.9,24235.0,147.9708,148.6198,147.9442,148.3709,24235.0
2019-12-12 14:40:00,167.0,167.17,166.63,166.7,11772.0,148.4598,148.6109,148.1308,148.1931,11772.0
2019-12-12 14:50:00,166.71,167.02,166.66,166.99,24591.0,148.202,148.4775,148.1575,148.4509,24591.0
2019-12-12 15:00:00,167.0,167.15,166.97,167.07,11500.0,148.4598,148.5931,148.4331,148.522,11500.0
2019-12-12 15:10:00,167.08,167.14,166.94,167.14,10999.0,148.5309,148.5842,148.4064,148.5842,10999.0
2019-12-12 15:20:00,167.16,167.19,167.05,167.17,35186.0,148.602,148.6287,148.5042,148.6109,35186.0
2019-12-12 15:30:00,167.17,167.29,167.03,167.21,19089.0,148.6109,148.7176,148.4864,148.6464,19089.0
2019-12-12 15:40:00,167.18,167.47,167.16,167.43,27066.0,148.6198,148.8776,148.602,148.842,27066.0
2019-12-12 15:50:00,167.44,167.55,167.09,167.15,73274.0,148.8509,148.9487,148.5398,148.5931,73274.0
2019-12-13 09:30:00,166.69,166.69,166.01,166.34,22330.0,148.1842,148.1842,147.5797,147.873,22330.0
2019-12-13 09:40:00,166.42,166.87,166.24,166.77,18929.0,147.9442,148.3442,147.7841,148.2553,18929.0
2019-12-13 09:50:00,166.9,167.32,166.9,167.2,6133.0,148.3709,148.7442,148.3709,148.6376,6133.0
2019-12-13 10:00:00,167.22,167.81,167.09,167.32,11651.0,148.6553,149.1798,148.5398,148.7442,11651.0
2019-12-13 10:10:00,167.43,167.48,166.92,167.34,12506.0,148.842,148.8865,148.3886,148.762,12506.0
2019-12-13 10:20:00,167.33,167.74,167.28,167.73,6871.0,148.7531,149.1176,148.7087,149.1087,6871.0
2019-12-13 10:30:00,167.57,167.75,167.3,167.4,8745.0,148.9665,149.1265,148.7265,148.8154,8745.0
2019-12-13 10:40:00,167.51,168.0,167.5,167.63,16115.0,148.9131,149.3487,148.9042,149.0198,16115.0
2019-12-13 10:50:00,167.67,167.72,167.24,167.34,24853.0,149.0554,149.0998,148.6731,148.762,24853.0
2019-12-13 11:00:00,167.36,167.74,167.27,167.67,10709.0,148.7798,149.1176,148.6998,149.0554,10709.0
2019-12-13 11:10:00,167.73,167.86,167.14,167.14,11822.0,149.1087,149.2243,148.5842,148.5842,11822.0
2019-12-13 11:20:00,167.08,167.18,166.91,166.99,27488.0,148.5309,148.6198,148.3798,148.4509,27488.0
2019-12-13 11:30:00,166.93,167.25,166.93,167.15,23815.0,148.3975,148.682,148.3975,148.5931,23815.0
2019-12-13 11:40:00,167.13,167.47,167.1,167.35,13773.0,148.5753,148.8776,148.5487,148.7709,13773.0
2019-12-13 11:50:00,167.35,167.62,167.35,167.59,8405.0,148.7709,149.0109,148.7709,148.9843,8405.0
2019-12-13 12:00:00,167.6,167.75,167.53,167.65,7711.0,148.9931,149.1265,148.9309,149.0376,7711.0
2019-12-13 12:10:00,167.67,167.76,167.44,167.56,6409.0,149.0554,149.1354,148.8509,148.9576,6409.0
2019-12-13 12:20:00,167.6,167.64,167.46,167.48,6456.0,148.9931,149.0287,148.8687,148.8865,6456.0
2019-12-13 12:30:00,167.47,167.67,167.46,167.67,8924.0,148.8776,149.0554,148.8687,149.0554,8924.0
2019-12-13 12:40:00,167.67,167.76,167.51,167.52,6824.0,149.0554,149.1354,148.9131,148.922,6824.0
2019-12-13 12:50:00,167.52,167.81,167.46,167.81,7646.0,148.922,149.1798,148.8687,149.1798,7646.0
2019-12-13 13:00:00,167.76,168.0,167.73,167.83,6314.0,149.1354,149.3487,149.1087,149.1976,6314.0
2019-12-13 13:10:00,167.83,167.88,167.73,167.76,7346.0,149.1976,149.2421,149.1087,149.1354,7346.0
2019-12-13 13:20:00,167.7,167.74,167.6,167.68,6119.0,149.082,149.1176,148.9931,149.0643,6119.0
2019-12-13 13:30:00,167.65,167.83,167.63,167.78,5691.0,149.0376,149.1976,149.0198,149.1532,5691.0
2019-12-13 13:40:00,167.79,168.0,167.78,168.0,5566.0,149.1621,149.3487,149.1532,149.3487,5566.0
2019-12-13 13:50:00,168.05,168.13,167.94,168.13,11629.0,149.3932,149.4643,149.2954,149.4643,11629.0
2019-12-13 14:00:00,168.15,168.24,167.99,168.17,7898.0,149.4821,149.5621,149.3399,149.4999,7898.0
2019-12-13 14:10:00,168.19,168.19,167.95,167.95,9113.0,149.5176,149.5176,149.3043,149.3043,9113.0
2019-12-13 14:20:00,167.95,168.0,167.82,167.91,6020.0,149.3043,149.3487,149.1887,149.2687,6020.0
2019-12-13 14:30:00,167.94,168.0,167.83,167.92,5474.0,149.2954,149.3487,149.1976,149.2776,5474.0
2019-12-13 14:40:00,167.9,168.05,167.87,168.05,6273.0,149.2598,149.3932,149.2332,149.3932,6273.0
2019-12-13 14:50:00,167.96,168.03,167.93,168.02,6583.0,149.3132,149.3754,149.2865,149.3665,6583.0
2019-12-13 15:00:00,168.0,168.08,167.89,167.91,9067.0,149.3487,149.4199,149.251,149.2687,9067.0
2019-12-13 15:10:00,167.93,168.04,167.91,167.98,13072.0,149.2865,149.3843,149.2687,149.331,13072.0
2019-12-13 15:20:00,167.99,168.0,167.89,167.98,13005.0,149.3399,149.3487,149.251,149.331,13005.0
2019-12-13 15:30:00,167.95,168.15,167.95,168.12,10169.0,149.3043,149.4821,149.3043,149.4554,10169.0
2019-12-13 15:40:00,168.13,168.29,168.12,168.21,17122.0,149.4643,149.6065,149.4554,149.5354,17122.0
2019-12-13 15:50:00,168.22,168.39,168.22,168.3,60574.0,149.5443,149.6954,149.5443,149.6154,60574.0
2019-12-16 09:30:00,169.16,169.66,168.71,168.71,28982.0,150.38,150.8244,149.9799,149.9799,28982.0
2019-12-16 09:40:00,168.82,169.45,168.68,169.24,15184.0,150.0777,150.6378,149.9532,150.4511,15184.0
2019-12-16 09:50:00,169.32,169.54,169.21,169.35,7040.0,150.5222,150.7178,150.4244,150.5489,7040.0
2019-12-16 10:00:00,169.36,169.43,169.17,169.27,24016.0,150.5578,150.62,150.3888,150.4777,24016.0
2019-12-16 10:10:00,169.3,169.37,169.05,169.06,14469.0,150.5044,150.5666,150.2822,150.2911,14469.0
2019-12-16 10:20:00,169.05,169.56,169.01,169.28,25487.0,150.2822,150.7355,150.2466,150.4866,25487.0
2019-12-16 10:30:00,169.26,169.34,169.08,169.21,9414.0,150.4689,150.54,150.3088,150.4244,9414.0
2019-12-16 10:40:00,169.13,169.36,169.12,169.26,12564.0,150.3533,150.5578,150.3444,150.4689,12564.0
2019-12-16 10:50:00,169.3,169.4,169.19,169.27,9014.0,150.5044,150.5933,150.4066,150.4777,9014.0
2019-12-16 11:00:00,169.27,169.4,169.23,169.31,7877.0,150.4777,150.5933,150.4422,150.5133,7877.0
2019-12-16 11:10:00,169.32,169.39,169.2,169.21,9820.0,150.5222,150.5844,150.4155,150.4244,9820.0
2019-12-16 11:20:00,169.2,169.21,168.88,169.0,26970.0,150.4155,150.4244,150.131,150.2377,26970.0
2019-12-16 11:30:00,168.96,169.03,168.81,169.01,8045.0,150.2022,150.2644,150.0688,150.2466,8045.0
2019-12-16 11:40:00,169.04,169.24,169.04,169.24,4417.0,150.2733,150.4511,150.2733,150.4511,4417.0
2019-12-16 11:50:00,169.25,169.32,169.17,169.27,8785.0,150.46,150.5222,150.3888,150.4777,8785.0
2019-12-16 12:00:00,169.34,169.4,169.25,169.27,6387.0,150.54,150.5933,150.46,150.4777,6387.0
2019-12-16 12:10:00,169.28,169.28,169.09,169.19,7367.0,150.4866,150.4866,150.3177,150.4066,7367.0
2019-12-16 12:20:00,169.2,169.4,169.18,169.37,4825.0,150.4155,150.5933,150.3977,150.5666,4825.0
2019-12-16 12:30:00,169.38,169.45,169.31,169.41,3040.0,150.5755,150.6378,150.5133,150.6022,3040.0
2019-12-16 12:40:00,169.33,169.38,169.2,169.22,4232.0,150.5311,150.5755,150.4155,150.4333,4232.0
2019-12-16 12:50:00,169.2,169.24,169.08,169.18,6879.0,150.4155,150.4511,150.3088,150.3977,6879.0
2019-12-16 13:00:00,169.21,169.28,169.19,169.26,2400.0,150.4244,150.4866,150.4066,150.4689,2400.0
2019-12-16 13:10:00,169.18,169.18,169.04,169.09,3517.0,150.3977,150.3977,150.2733,150.3177,3517.0
2019-12-16 13:20:00,169.09,169.15,169.06,169.15,4339.0,150.3177,150.3711,150.2911,150.3711,4339.0
2019-12-16 13:30:00,169.18,169.18,169.0,169.12,8405.0,150.3977,150.3977,150.2377,150.3444,8405.0
2019-12-16 13:40:00,169.06,169.15,169.02,169.15,4169.0,150.2911,150.3711,150.2555,150.3711,4169.0
2019-12-16 13:50:00,169.14,169.15,169.06,169.08,6038.0,150.3622,150.3711,150.2911,150.3088,6038.0
2019-12-16 14:00:00,169.06,169.1,168.87,168.9,12778.0,150.2911,150.3266,150.1222,150.1488,12778.0
2019-12-16 14:10:00,168.9,168.92,168.81,168.83,2418.0,150.1488,150.1666,150.0688,150.0866,2418.0
2019-12-16 14:20:00,168.87,168.87,168.72,168.78,5707.0,150.1222,150.1222,149.9888,150.0421,5707.0
2019-12-16 14:30:00,168.79,168.96,168.77,168.89,5931.0,150.051,150.2022,150.0333,150.1399,5931.0
2019-12-16 14:40:00,168.91,168.94,168.85,168.89,7127.0,150.1577,150.1844,150.1044,150.1399,7127.0
2019-12-16 14:50:00,168.89,168.9,168.81,168.84,7668.0,150.1399,150.1488,150.0688,150.0955,7668.0
2019-12-16 15:00:00,168.83,168.87,168.5,168.66,28032.0,150.0866,150.1222,149.7932,149.9355,28032.0
2019-12-16 15:10:00,168.65,168.82,168.64,168.68,10388.0,149.9266,150.0777,149.9177,149.9532,10388.0
2019-12-16 15:20:00,168.67,168.75,168.62,168.66,13654.0,149.9444,150.0155,149.8999,149.9355,13654.0
2019-12-16 15:30:00,168.65,168.8,168.59,168.76,15053.0,149.9266,150.0599,149.8732,150.0244,15053.0
2019-12-16 15:40:00,168.72,168.72,168.55,168.66,28722.0,149.9888,149.9888,149.8377,149.9355,28722.0
2019-12-16 15:50:00,168.73,168.93,168.48,168.58,131898.0,149.9977,150.1755,149.7755,149.8643,131898.0
2019-12-17 09:30:00,168.81,168.96,168.16,168.23,31926.0,150.0688,150.2022,149.491,149.5532,31926.0
2019-12-17 09:40:00,168.18,168.62,168.16,168.59,21402.0,149.5088,149.8999,149.491,149.8732,21402.0
2019-12-17 09:50:00,168.65,168.76,168.27,168.35,19092.0,149.9266,150.0244,149.5888,149.6599,19092.0
2019-12-17 10:00:00,168.37,168.75,168.04,168.66,15535.0,149.6777,150.0155,149.3843,149.9355,15535.0
2019-12-17 10:10:00,168.7,168.75,168.53,168.74,15949.0,149.971,150.0155,149.8199,150.0066,15949.0
2019-12-17 10:20:00,168.71,168.84,168.54,168.84,10378.0,149.9799,150.0955,149.8288,150.0955,10378.0
2019-12-17 10:30:00,168.81,168.82,168.62,168.72,9382.0,150.0688,150.0777,149.8999,149.9888,9382.0
2019-12-17 10:40:00,168.7,168.96,168.62,168.92,18719.0,149.971,150.2022,149.8999,150.1666,18719.0
2019-12-17 10:50:00,168.93,169.12,168.85,169.04,16276.0,150.1755,150.3444,150.1044,150.2733,16276.0
2019-12-17 11:00:00,169.08,169.44,169.08,169.28,13126.0,150.3088,150.6289,150.3088,150.4866,13126.0
2019-12-17 11:10:00,169.25,169.32,169.01,169.04,10769.0,150.46,150.5222,150.2466,150.2733,10769.0
2019-12-17 11:20:00,169.03,169.22,169.01,169.22,22437.0,150.2644,150.4333,150.2466,150.4333,22437.0
2019-12-17 11:30:00,169.21,169.3,169.06,169.25,10434.0,150.4244,150.5044,150.2911,150.46,10434.0
2019-12-17 11:40:00,169.23,169.24,169.05,169.17,11511.0,150.4422,150.4511,150.2822,150.3888,11511.0
2019-12-17 11:50:00,169.16,169.16,168.7,168.72,14243.0,150.38,150.38,149.971,149.9888,14243.0
2019-12-17 12:00:00,168.72,168.82,168.68,168.68,12133.0,149.9888,150.0777,149.9532,149.9532,12133.0
2019-12-17 12:10:00,168.64,168.8,168.57,168.57,13276.0,149.9177,150.0599,149.8555,149.8555,13276.0
2019-12-17 12:20:00,168.63,168.63,168.5,168.56,9170.0,149.9088,149.9088,149.7932,149.8466,9170.0
2019-12-17 12:30:00,168.5,168.66,168.42,168.66,12272.0,149.7932,149.9355,149.7221,149.9355,12272.0
2019-12-17 12:40:00,168.63,168.65,168.42,168.47,9135.0,149.9088,149.9266,149.7221,149.7666,9135.0
2019-12-17 12:50:00,168.47,168.55,168.41,168.51,11330.0,149.7666,149.8377,149.7132,149.8021,11330.0
2019-12-17 13:00:00,168.52,168.52,168.32,168.33,9073.0,149.811,149.811,149.6332,149.6421,9073.0
2019-12-17 13:10:00,168.35,168.45,168.34,168.43,9975.0,149.6599,149.7488,149.651,149.731,9975.0
2019-12-17 13:20:00,168.39,168.45,168.34,168.37,8821.0,149.6954,149.7488,149.651,149.6777,8821.0
2019-12-17 13:30:00,168.35,168.42,168.28,168.36,10307.0,149.6599,149.7221,149.5977,149.6688,10307.0
2019-12-17 13:40:00,168.37,168.52,168.36,168.5,13370.0,149.6777,149.811,149.6688,149.7932,13370.0
2019-12-17 13:50:00,168.51,168.52,168.33,168.5,16465.0,149.8021,149.811,149.6421,149.7932,16465.0
2019-12-17 14:00:00,168.53,168.57,168.37,168.46,17212.0,149.8199,149.8555,149.6777,149.7577,17212.0
2019-12-17 14:10:00,168.49,168.5,168.37,168.44,12513.0,149.7843,149.7932,149.6777,149.7399,12513.0
2019-12-17 14:20:00,168.41,168.43,168.16,168.17,12328.0,149.7132,149.731,149.491,149.4999,12328.0
2019-12-17 14:30:00,168.2,168.31,168.14,168.27,14601.0,149.5265,149.6243,149.4732,149.5888,14601.0
2019-12-17 14:40:00,168.28,168.31,168.18,168.3,12508.0,149.5977,149.6243,149.5088,149.6154,12508.0
2019-12-17 14:50:00,168.27,168.37,168.19,168.25,11399.0,149.5888,149.6777,149.5176,149.571,11399.0
2019-12-17 15:00:00,168.26,168.39,168.25,168.29,12926.0,149.5799,149.6954,149.571,149.6065,12926.0
2019-12-17 15:10:00,168.3,168.35,168.24,168.33,14443.0,149.6154,149.6599,149.5621,149.6421,14443.0
2019-12-17 15:20:00,168.32,168.4,168.25,168.39,16185.0,149.6332,149.7043,149.571,149.6954,16185.0
2019-12-17 15:30:00,168.38,168.45,168.27,168.28,18507.0,149.6866,149.7488,149.5888,149.5977,18507.0
2019-12-17 15:40:00,168.26,168.27,168.19,168.25,27257.0,149.5799,149.5888,149.5176,149.571,27257.0
2019-12-17 15:50:00,168.26,168.43,168.26,168.35,108262.0,149.5799,149.731,149.5799,149.6599,108262.0
2019-12-18 09:30:00,168.5,169.29,168.38,169.0,38604.0,149.7932,150.4955,149.6866,150.2377,38604.0
2019-12-18 09:40:00,169.03,169.74,169.03,169.57,40672.0,150.2644,150.8956,150.2644,150.7444,40672.0
2019-12-18 09:50:00,169.55,169.55,169.25,169.32,10252.0,150.7267,150.7267,150.46,150.5222,10252.0
2019-12-18 10:00:00,169.26,169.46,169.19,169.28,12913.0,150.4689,150.6467,150.4066,150.4866,12913.0
2019-12-18 10:10:00,169.28,169.44,169.17,169.36,11535.0,150.4866,150.6289,150.3888,150.5578,11535.0
2019-12-18 10:20:00,169.36,169.41,169.17,169.25,16359.0,150.5578,150.6022,150.3888,150.46,16359.0
2019-12-18 10:30:00,169.23,169.38,169.13,169.38,11961.0,150.4422,150.5755,150.3533,150.5755,11961.0
2019-12-18 10:40:00,169.42,169.46,169.24,169.3,11312.0,150.6111,150.6467,150.4511,150.5044,11312.0
2019-12-18 10:50:00,169.26,169.36,169.26,169.32,9568.0,150.4689,150.5578,150.4689,150.5222,9568.0
2019-12-18 11:00:00,169.3,169.3,169.1,169.12,19998.0,150.5044,150.5044,150.3266,150.3444,19998.0
2019-12-18 11:10:00,169.1,169.47,169.1,169.44,18862.0,150.3266,150.6555,150.3266,150.6289,18862.0
2019-12-18 11:20:00,169.44,169.45,169.26,169.31,11779.0,150.6289,150.6378,150.4689,150.5133,11779.0
2019-12-18 11:30:00,169.28,169.34,169.19,169.29,14793.0,150.4866,150.54,150.4066,150.4955,14793.0
2019-12-18 11:40:00,169.28,169.39,169.22,169.28,13276.0,150.4866,150.5844,150.4333,150.4866,13276.0
2019-12-18 11:50:00,169.28,169.28,169.15,169.22,21352.0,150.4866,150.4866,150.3711,150.4333,21352.0
2019-12-18 12:00:00,169.22,169.25,169.1,169.16,14970.0,150.4333,150.46,150.3266,150.38,14970.0
2019-12-18 12:10:00,169.15,169.15,168.81,168.82,14466.0,150.3711,150.3711,150.0688,150.0777,14466.0
2019-12-18 12:20:00,168.83,168.85,168.6,168.63,9364.0,150.0866,150.1044,149.8821,149.9088,9364.0
2019-12-18 12:30:00,168.62,168.62,168.39,168.45,9849.0,149.8999,149.8999,149.6954,149.7488,9849.0
2019-12-18 12:40:00,168.43,168.44,168.31,168.34,7500.0,149.731,149.7399,149.6243,149.651,7500.0
2019-12-18 12:50:00,168.32,168.51,168.31,168.5,14347.0,149.6332,149.8021,149.6243,149.7932,14347.0
2019-12-18 13:00:00,168.49,168.52,168.35,168.36,8824.0,149.7843,149.811,149.6599,149.6688,8824.0
2019-12-18 13:10:00,168.35,168.39,168.15,168.16,11075.0,149.6599,149.6954,149.4821,149.491,11075.0
2019-12-18 13:20:00,168.17,168.17,167.86,167.86,14181.0,149.4999,149.4999,149.2243,149.2243,14181.0
2019-12-18 13:30:00,167.83,168.0,167.83,167.99,14120.0,149.1976,149.3487,149.1976,149.3399,14120.0
2019-12-18 13:40:00,167.98,168.0,167.78,167.85,12031.0,149.331,149.3487,149.1532,149.2154,12031.0
2019-12-18 13:50:00,167.83,167.85,167.55,167.58,16569.0,149.1976,149.2154,148.9487,148.9754,16569.0
2019-12-18 14:00:00,167.58,167.59,167.25,167.41,43536.0,148.9754,148.9843,148.682,148.8242,43536.0
2019-12-18 14:10:00,167.42,167.57,167.41,167.53,10428.0,148.8331,148.9665,148.8242,148.9309,10428.0
2019-12-18 14:20:00,167.53,167.55,167.42,167.53,11463.0,148.9309,148.9487,148.8331,148.9309,11463.0
2019-12-18 14:30:00,167.55,167.74,167.55,167.74,11050.0,148.9487,149.1176,148.9487,149.1176,11050.0
2019-12-18 14:40:00,167.74,167.76,167.52,167.64,22870.0,149.1176,149.1354,148.922,149.0287,22870.0
2019-12-18 14:50:00,167.66,167.66,167.49,167.53,15629.0,149.0465,149.0465,148.8954,148.9309,15629.0
2019-12-18 15:00:00,167.56,167.61,167.31,167.4,53025.0,148.9576,149.002,148.7353,148.8154,53025.0
2019-12-18 15:10:00,167.41,167.62,167.4,167.54,42234.0,148.8242,149.0109,148.8154,148.9398,42234.0
2019-12-18 15:20:00,167.54,167.58,167.36,167.58,16381.0,148.9398,148.9754,148.7798,148.9754,16381.0
2019-12-18 15:30:00,167.6,167.62,167.41,167.62,18878.0,148.9931,149.0109,148.8242,149.0109,18878.0
2019-12-18 15:40:00,167.63,167.76,167.41,167.67,45972.0,149.0198,149.1354,148.8242,149.0554,45972.0
2019-12-18 15:50:00,167.65,167.89,167.47,167.56,170529.0,149.0376,149.251,148.8776,148.9576,170529.0
2019-12-19 09:30:00,167.26,167.62,166.87,166.87,22909.0,148.6909,149.0109,148.3442,148.3442,22909.0
2019-12-19 09:40:00,167.0,167.24,166.87,166.97,11493.0,148.4598,148.6731,148.3442,148.4331,11493.0
2019-12-19 09:50:00,166.94,167.01,166.74,166.78,6300.0,148.4064,148.4686,148.2286,148.2642,6300.0
2019-12-19 10:00:00,166.92,167.44,166.9,167.3,12396.0,148.3886,148.8509,148.3709,148.7265,12396.0
2019-12-19 10:10:00,167.33,167.68,167.29,167.56,8760.0,148.7531,149.0643,148.7176,148.9576,8760.0
2019-12-19 10:20:00,167.57,167.82,167.3,167.77,9245.0,148.9665,149.1887,148.7265,149.1443,9245.0
2019-12-19 10:30:00,167.76,167.78,167.38,167.41,10210.0,149.1354,149.1532,148.7976,148.8242,10210.0
2019-12-19 10:40:00,167.41,167.67,167.41,167.59,8517.0,148.8242,149.0554,148.8242,148.9843,8517.0
2019-12-19 10:50:00,167.59,167.87,167.47,167.85,12413.0,148.9843,149.2332,148.8776,149.2154,12413.0
2019-12-19 11:00:00,167.83,167.92,167.7,167.82,35914.0,149.1976,149.2776,149.082,149.1887,35914.0
2019-12-19 11:10:00,167.87,167.9,167.62,167.69,25643.0,149.2332,149.2598,149.0109,149.0732,25643.0
2019-12-19 11:20:00,167.74,167.9,167.45,167.58,49333.0,149.1176,149.2598,148.8598,148.9754,49333.0
2019-12-19 11:30:00,167.56,167.72,167.46,167.53,60303.0,148.9576,149.0998,148.8687,148.9309,60303.0
2019-12-19 11:40:00,167.53,167.8,167.49,167.65,47969.0,148.9309,149.1709,148.8954,149.0376,47969.0
2019-12-19 11:50:00,167.64,167.97,167.47,167.97,69656.0,149.0287,149.3221,148.8776,149.3221,69656.0
2019-12-19 12:00:00,167.97,168.55,167.97,168.52,13380.0,149.3221,149.8377,149.3221,149.811,13380.0
2019-12-19 12:10:00,168.56,168.86,168.56,168.8,11337.0,149.8466,150.1133,149.8466,150.0599,11337.0
2019-12-19 12:20:00,168.81,168.84,168.66,168.77,8785.0,150.0688,150.0955,149.9355,150.0333,8785.0
2019-12-19 12:30:00,168.75,168.75,168.58,168.72,8491.0,150.0155,150.0155,149.8643,149.9888,8491.0
2019-12-19 12:40:00,168.68,168.82,168.58,168.82,7604.0,149.9532,150.0777,149.8643,150.0777,7604.0
2019-12-19 12:50:00,168.82,168.86,168.62,168.7,7114.0,150.0777,150.1133,149.8999,149.971,7114.0
2019-12-19 13:00:00,168.74,168.85,168.69,168.85,6728.0,150.0066,150.1044,149.9621,150.1044,6728.0
2019-12-19 13:10:00,168.81,168.89,168.65,168.65,16894.0,150.0688,150.1399,149.9266,149.9266,16894.0
2019-12-19 13:20:00,168.64,168.85,168.61,168.83,8770.0,149.9177,150.1044,149.891,150.0866,8770.0
2019-12-19 13:30:00,168.83,169.04,168.75,168.96,7594.0,150.0866,150.2733,150.0155,150.2022,7594.0
2019-12-19 13:40:00,168.97,169.05,168.91,168.93,7238.0,150.2111,150.2822,150.1577,150.1755,7238.0
2019-12-19 13:50:00,169.0,169.15,168.94,169.15,6672.0,150.2377,150.3711,150.1844,150.3711,6672.0
2019-12-19 14:00:00,169.13,169.13,169.03,169.11,8123.0,150.3533,150.3533,150.2644,150.3355,8123.0
2019-12-19 14:10:00,169.13,169.21,169.07,169.08,10417.0,150.3533,150.4244,150.2999,150.3088,10417.0
2019-12-19 14:20:00,169.07,169.21,169.04,169.18,9470.0,150.2999,150.4244,150.2733,150.3977,9470.0
2019-12-19 14:30:00,169.15,169.39,169.13,169.22,28978.0,150.3711,150.5844,150.3533,150.4333,28978.0
2019-12-19 14:40:00,169.22,169.24,169.13,169.2,12089.0,150.4333,150.4511,150.3533,150.4155,12089.0
2019-12-19 14:50:00,169.23,169.27,169.19,169.24,15198.0,150.4422,150.4777,150.4066,150.4511,15198.0
2019-12-19 15:00:00,169.24,169.24,168.93,168.93,20806.0,150.4511,150.4511,150.1755,150.1755,20806.0
2019-12-19 15:10:00,168.93,169.0,168.79,168.88,21958.0,150.1755,150.2377,150.051,150.131,21958.0
2019-12-19 15:20:00,168.89,168.98,168.85,168.92,19340.0,150.1399,150.2199,150.1044,150.1666,19340.0
2019-12-19 15:30:00,168.91,168.99,168.79,168.84,29538.0,150.1577,150.2288,150.051,150.0955,29538.0
2019-12-19 15:40:00,168.85,168.87,168.69,168.73,20769.0,150.1044,150.1222,149.9621,149.9977,20769.0
2019-12-19 15:50:00,168.71,168.89,168.36,168.75,155282.0,149.9799,150.1399,149.6688,150.0155,155282.0
2019-12-20 09:30:00,170.28,170.99,168.23,170.99,610741.0,151.3756,152.0068,149.5532,152.0068,610741.0
2019-12-20 09:40:00,170.79,171.02,170.04,170.42,30062.0,151.829,152.0335,151.1623,151.5001,30062.0
2019-12-20 09:50:00,170.45,170.56,170.0,170.5,18842.0,151.5267,151.6245,151.1267,151.5712,18842.0
2019-12-20 10:00:00,170.55,170.55,170.06,170.14,17580.0,151.6156,151.6156,151.18,151.2512,17580.0
2019-12-20 10:10:00,170.15,170.37,170.01,170.18,11633.0,151.26,151.4556,151.1356,151.2867,11633.0
2019-12-20 10:20:00,170.18,170.76,170.12,170.69,10115.0,151.2867,151.8023,151.2334,151.7401,10115.0
2019-12-20 10:30:00,170.73,170.92,170.56,170.63,12806.0,151.7757,151.9446,151.6245,151.6868,12806.0
2019-12-20 10:40:00,170.59,170.97,170.59,170.92,18337.0,151.6512,151.989,151.6512,151.9446,18337.0
2019-12-20 10:50:00,170.88,170.88,170.62,170.77,15173.0,151.909,151.909,151.6779,151.8112,15173.0
2019-12-20 11:00:00,170.78,170.99,170.71,170.94,21581.0,151.8201,152.0068,151.7579,151.9623,21581.0
2019-12-20 11:10:00,170.98,171.02,170.77,170.8,17531.0,151.9979,152.0335,151.8112,151.8379,17531.0
2019-12-20 11:20:00,170.82,170.82,170.43,170.43,11798.0,151.8557,151.8557,151.509,151.509,11798.0
2019-12-20 11:30:00,170.48,170.61,170.41,170.57,12313.0,151.5534,151.669,151.4912,151.6334,12313.0
2019-12-20 11:40:00,170.6,170.6,170.49,170.59,7948.0,151.6601,151.6601,151.5623,151.6512,7948.0
2019-12-20 11:50:00,170.6,170.66,170.51,170.6,9486.0,151.6601,151.7134,151.5801,151.6601,9486.0
2019-12-20 12:00:00,170.57,170.57,170.39,170.4,9107.0,151.6334,151.6334,151.4734,151.4823,9107.0
2019-12-20 12:10:00,170.39,170.51,170.19,170.48,10221.0,151.4734,151.5801,151.2956,151.5534,10221.0
2019-12-20 12:20:00,170.48,170.62,170.45,170.57,7235.0,151.5534,151.6779,151.5267,151.6334,7235.0
2019-12-20 12:30:00,170.58,170.61,170.31,170.41,11395.0,151.6423,151.669,151.4023,151.4912,11395.0
2019-12-20 12:40:00,170.44,170.6,170.32,170.42,9326.0,151.5179,151.6601,151.4112,151.5001,9326.0
2019-12-20 12:50:00,170.41,170.69,170.4,170.59,8610.0,151.4912,151.7401,151.4823,151.6512,8610.0
2019-12-20 13:00:00,170.59,170.68,170.38,170.66,14928.0,151.6512,151.7312,151.4645,151.7134,14928.0
2019-12-20 13:10:00,170.63,170.77,170.61,170.77,5766.0,151.6868,151.8112,151.669,151.8112,5766.0
2019-12-20 13:20:00,170.73,170.79,170.63,170.74,12607.0,151.7757,151.829,151.6868,151.7845,12607.0
2019-12-20 13:30:00,170.73,170.78,170.48,170.51,8234.0,151.7757,151.8201,151.5534,151.5801,8234.0
2019-12-20 13:40:00,170.49,170.58,170.41,170.55,6415.0,151.5623,151.6423,151.4912,151.6156,6415.0
2019-12-20 13:50:00,170.56,170.68,170.48,170.65,16215.0,151.6245,151.7312,151.5534,151.7045,16215.0
2019-12-20 14:00:00,170.67,170.86,170.65,170.84,9083.0,151.7223,151.8912,151.7045,151.8734,9083.0
2019-12-20 14:10:00,170.82,170.99,170.79,170.93,11281.0,151.8557,152.0068,151.829,151.9535,11281.0
2019-12-20 14:20:00,170.94,170.95,170.82,170.93,10257.0,151.9623,151.9712,151.8557,151.9535,10257.0
2019-12-20 14:30:00,170.96,170.98,170.67,170.72,9895.0,151.9801,151.9979,151.7223,151.7668,9895.0
2019-12-20 14:40:00,170.71,170.88,170.69,170.83,11801.0,151.7579,151.909,151.7401,151.8646,11801.0
2019-12-20 14:50:00,170.81,171.08,170.81,171.0,21143.0,151.8468,152.0868,151.8468,152.0157,21143.0
2019-12-20 15:00:00,171.0,171.13,170.97,171.08,13270.0,152.0157,152.1312,151.989,152.0868,13270.0
2019-12-20 15:10:00,171.09,171.1,170.91,171.02,15937.0,152.0957,152.1046,151.9357,152.0335,15937.0
2019-12-20 15:20:00,171.01,171.01,170.9,170.97,35451.0,152.0246,152.0246,151.9268,151.989,35451.0
2019-12-20 15:30:00,170.97,171.1,170.91,171.07,28996.0,151.989,152.1046,151.9357,152.0779,28996.0
2019-12-20 15:40:00,171.07,171.11,170.79,171.02,49396.0,152.0779,152.1135,151.829,152.0335,49396.0
2019-12-20 15:50:00,171.05,171.32,170.93,171.08,174686.0,152.0601,152.3002,151.9535,152.0868,174686.0
2019-12-23 09:30:00,171.21,171.36,170.25,170.42,31876.0,152.2024,152.3357,151.3489,151.5001,31876.0
2019-12-23 09:40:00,170.55,170.95,170.46,170.47,23170.0,151.6156,151.9712,151.5356,151.5445,23170.0
2019-12-23 09:50:00,170.5,171.08,170.49,170.98,9325.0,151.5712,152.0868,151.5623,151.9979,9325.0
2019-12-23 10:00:00,171.03,171.1,170.84,170.96,12860.0,152.0424,152.1046,151.8734,151.9801,12860.0
2019-12-23 10:10:00,170.95,171.01,170.72,170.93,13394.0,151.9712,152.0246,151.7668,151.9535,13394.0
2019-12-23 10:20:00,170.92,171.13,170.92,171.09,9329.0,151.9446,152.1312,151.9446,152.0957,9329.0
2019-12-23 10:30:00,171.07,171.09,170.87,171.0,5427.0,152.0779,152.0957,151.9001,152.0157,5427.0
2019-12-23 10:40:00,171.01,171.06,170.84,171.0,14424.0,152.0246,152.069,151.8734,152.0157,14424.0
2019-12-23 10:50:00,171.01,171.2,170.85,171.17,8525.0,152.0246,152.1935,151.8823,152.1668,8525.0
2019-12-23 11:00:00,171.16,171.17,170.98,170.99,9366.0,152.1579,152.1668,151.9979,152.0068,9366.0
2019-12-23 11:10:00,170.94,170.96,170.74,170.96,11434.0,151.9623,151.9801,151.7845,151.9801,11434.0
2019-12-23 11:20:00,170.96,171.03,170.91,170.96,7474.0,151.9801,152.0424,151.9357,151.9801,7474.0
2019-12-23 11:30:00,170.96,171.01,170.9,170.97,5971.0,151.9801,152.0246,151.9268,151.989,5971.0
2019-12-23 11:40:00,170.99,170.99,170.78,170.84,10249.0,152.0068,152.0068,151.8201,151.8734,10249.0
2019-12-23 11:50:00,170.81,170.88,170.69,170.69,17178.0,151.8468,151.909,151.7401,151.7401,17178.0
2019-12-23 12:00:00,170.69,170.93,170.59,170.89,18044.0,151.7401,151.9535,151.6512,151.9179,18044.0
2019-12-23 12:10:00,170.86,170.89,170.73,170.78,9604.0,151.8912,151.9179,151.7757,151.8201,9604.0
2019-12-23 12:20:00,170.78,170.85,170.73,170.75,14285.0,151.8201,151.8823,151.7757,151.7934,14285.0
2019-12-23 12:30:00,170.73,170.79,170.58,170.58,15304.0,151.7757,151.829,151.6423,151.6423,15304.0
2019-12-23 12:40:00,170.56,170.71,170.56,170.71,15719.0,151.6245,151.7579,151.6245,151.7579,15719.0
2019-12-23 12:50:00,170.73,170.79,170.66,170.73,4969.0,151.7757,151.829,151.7134,151.7757,4969.0
2019-12-23 13:00:00,170.72,170.76,170.64,170.71,9982.0,151.7668,151.8023,151.6956,151.7579,9982.0
2019-12-23 13:10:00,170.7,170.7,170.53,170.6,8604.0,151.749,151.749,151.5979,151.6601,8604.0
2019-12-23 13:20:00,170.61,170.77,170.6,170.75,3916.0,151.669,151.8112,151.6601,151.7934,3916.0
2019-12-23 13:30:00,170.75,170.75,170.54,170.63,7623.0,151.7934,151.7934,151.6068,151.6868,7623.0
2019-12-23 13:40:00,170.63,170.63,170.45,170.47,9137.0,151.6868,151.6868,151.5267,151.5445,9137.0
2019-12-23 13:50:00,170.49,170.67,170.46,170.49,22734.0,151.5623,151.7223,151.5356,151.5623,22734.0
2019-12-23 14:00:00,170.51,170.52,170.26,170.29,22450.0,151.5801,151.589,151.3578,151.3845,22450.0
2019-12-23 14:10:00,170.31,170.45,170.27,170.3,38150.0,151.4023,151.5267,151.3667,151.3934,38150.0
2019-12-23 14:20:00,170.31,170.32,170.1,170.12,9589.0,151.4023,151.4112,151.2156,151.2334,9589.0
2019-12-23 14:30:00,170.19,170.2,170.0,170.08,9164.0,151.2956,151.3045,151.1267,151.1978,9164.0
2019-12-23 14:40:00,170.08,170.08,169.96,170.0,7632.0,151.1978,151.1978,151.0911,151.1267,7632.0
2019-12-23 14:50:00,169.97,170.07,169.95,170.06,4470.0,151.1,151.1889,151.0823,151.18,4470.0
2019-12-23 15:00:00,170.07,170.14,170.0,170.13,8791.0,151.1889,151.2512,151.1267,151.2423,8791.0
2019-12-23 15:10:00,170.12,170.18,170.05,170.09,12083.0,151.2334,151.2867,151.1712,151.2067,12083.0
2019-12-23 15:20:00,170.11,170.16,170.06,170.11,14677.0,151.2245,151.2689,151.18,151.2245,14677.0
2019-12-23 15:30:00,170.12,170.21,170.06,170.08,14888.0,151.2334,151.3134,151.18,151.1978,14888.0
2019-12-23 15:40:00,170.06,170.08,169.74,169.74,22256.0,151.18,151.1978,150.8956,150.8956,22256.0
2019-12-23 15:50:00,169.75,170.07,169.75,169.97,92250.0,150.9045,151.1889,150.9045,151.1,92250.0
2019-12-24 09:30:00,169.95,170.02,169.44,169.62,14838.0,151.0823,151.1445,150.6289,150.7889,14838.0
2019-12-24 09:40:00,169.61,169.69,169.39,169.54,6176.0,150.78,150.8511,150.5844,150.7178,6176.0
2019-12-24 09:50:00,169.42,169.52,169.35,169.49,5874.0,150.6111,150.7,150.5489,150.6733,5874.0
2019-12-24 10:00:00,169.5,169.94,169.5,169.91,4565.0,150.6822,151.0734,150.6822,151.0467,4565.0
2019-12-24 10:10:00,169.97,169.98,169.51,169.52,8609.0,151.1,151.1089,150.6911,150.7,8609.0
2019-12-24 10:20:00,169.56,169.95,169.53,169.94,11041.0,150.7355,151.0823,150.7089,151.0734,11041.0
2019-12-24 10:30:00,169.93,170.26,169.93,170.02,10528.0,151.0645,151.3578,151.0645,151.1445,10528.0
2019-12-24 10:40:00,170.02,170.17,169.97,169.99,8813.0,151.1445,151.2778,151.1,151.1178,8813.0
2019-12-24 10:50:00,169.99,170.23,169.93,170.16,5315.0,151.1178,151.3312,151.0645,151.2689,5315.0
2019-12-24 11:00:00,170.15,170.31,170.06,170.27,6904.0,151.26,151.4023,151.18,151.3667,6904.0
2019-12-24 11:10:00,170.27,170.28,170.06,170.06,4449.0,151.3667,151.3756,151.18,151.18,4449.0
2019-12-24 11:20:00,170.05,170.05,169.8,169.86,9982.0,151.1712,151.1712,150.9489,151.0022,9982.0
2019-12-24 11:30:00,169.89,169.99,169.87,169.93,4679.0,151.0289,151.1178,151.0111,151.0645,4679.0
2019-12-24 11:40:00,169.87,170.06,169.86,170.04,5896.0,151.0111,151.18,151.0022,151.1623,5896.0
2019-12-24 11:50:00,170.11,170.27,170.11,170.15,5853.0,151.2245,151.3667,151.2245,151.26,5853.0
2019-12-24 12:00:00,170.15,170.21,170.0,170.0,3587.0,151.26,151.3134,151.1267,151.1267,3587.0
2019-12-24 12:10:00,170.04,170.13,170.02,170.12,5855.0,151.1623,151.2423,151.1445,151.2334,5855.0
2019-12-24 12:20:00,170.08,170.25,170.06,170.24,4446.0,151.1978,151.3489,151.18,151.3401,4446.0
2019-12-24 12:30:00,170.25,170.3,170.13,170.13,5914.0,151.3489,151.3934,151.2423,151.2423,5914.0
2019-12-24 12:40:00,170.13,170.17,169.89,169.94,6713.0,151.2423,151.2778,151.0289,151.0734,6713.0
2019-12-24 12:50:00,169.93,169.98,169.59,169.91,38482.0,151.0645,151.1089,150.7622,151.0467,38482.0
2019-12-26 09:30:00,170.35,170.35,169.73,170.21,8268.0,151.4378,151.4378,150.8867,151.3134,8268.0
2019-12-26 09:40:00,170.18,170.59,170.18,170.49,5200.0,151.2867,151.6512,151.2867,151.5623,5200.0
2019-12-26 09:50:00,170.52,170.55,170.35,170.5,3236.0,151.589,151.6156,151.4378,151.5712,3236.0
2019-12-26 10:00:00,170.56,170.82,170.55,170.79,6638.0,151.6245,151.8557,151.6156,151.829,6638.0
2019-12-26 10:10:00,170.78,170.78,170.47,170.47,4018.0,151.8201,151.8201,151.5445,151.5445,4018.0
2019-12-26 10:20:00,170.55,170.57,170.46,170.56,4313.0,151.6156,151.6334,151.5356,151.6245,4313.0
2019-12-26 10:30:00,170.56,170.7,170.54,170.59,4614.0,151.6245,151.749,151.6068,151.6512,4614.0
2019-12-26 10:40:00,170.56,170.68,170.5,170.68,3559.0,151.6245,151.7312,151.5712,151.7312,3559.0
2019-12-26 10:50:00,170.67,170.74,170.65,170.72,3444.0,151.7223,151.7845,151.7045,151.7668,3444.0
2019-12-26 11:00:00,170.7,170.72,170.53,170.53,6016.0,151.749,151.7668,151.5979,151.5979,6016.0
2019-12-26 11:10:00,170.55,170.56,170.39,170.48,5199.0,151.6156,151.6245,151.4734,151.5534,5199.0
2019-12-26 11:20:00,170.51,170.51,170.29,170.37,5091.0,151.5801,151.5801,151.3845,151.4556,5091.0
2019-12-26 11:30:00,170.36,170.38,170.27,170.35,7029.0,151.4467,151.4645,151.3667,151.4378,7029.0
2019-12-26 11:40:00,170.34,170.36,170.23,170.24,8270.0,151.429,151.4467,151.3312,151.3401,8270.0
2019-12-26 11:50:00,170.29,170.32,170.23,170.23,4552.0,151.3845,151.4112,151.3312,151.3312,4552.0
2019-12-26 12:00:00,170.24,170.24,170.12,170.2,5797.0,151.3401,151.3401,151.2334,151.3045,5797.0
2019-12-26 12:10:00,170.21,170.32,170.13,170.13,4539.0,151.3134,151.4112,151.2423,151.2423,4539.0
2019-12-26 12:20:00,170.14,170.3,170.13,170.3,4102.0,151.2512,151.3934,151.2423,151.3934,4102.0
2019-12-26 12:30:00,170.34,170.34,170.13,170.16,10655.0,151.429,151.429,151.2423,151.2689,10655.0
2019-12-26 12:40:00,170.15,170.19,170.03,170.15,17425.0,151.26,151.2956,151.1534,151.26,17425.0
2019-12-26 12:50:00,170.15,170.17,170.08,170.14,2575.0,151.26,151.2778,151.1978,151.2512,2575.0
2019-12-26 13:00:00,170.12,170.19,170.11,170.19,2369.0,151.2334,151.2956,151.2245,151.2956,2369.0
2019-12-26 13:10:00,170.19,170.25,170.18,170.2,2600.0,151.2956,151.3489,151.2867,151.3045,2600.0
2019-12-26 13:20:00,170.23,170.33,170.22,170.29,8220.0,151.3312,151.4201,151.3223,151.3845,8220.0
2019-12-26 13:30:00,170.29,170.29,170.15,170.16,3740.0,151.3845,151.3845,151.26,151.2689,3740.0
2019-12-26 13:40:00,170.16,170.17,170.09,170.1,2003.0,151.2689,151.2778,151.2067,151.2156,2003.0
2019-12-26 13:50:00,170.13,170.17,170.03,170.03,2797.0,151.2423,151.2778,151.1534,151.1534,2797.0
2019-12-26 14:00:00,170.03,170.07,169.99,169.99,2524.0,151.1534,151.1889,151.1178,151.1178,2524.0
2019-12-26 14:10:00,170.03,170.04,169.93,169.96,4066.0,151.1534,151.1623,151.0645,151.0911,4066.0
2019-12-26 14:20:00,169.96,169.96,169.83,169.85,2150.0,151.0911,151.0911,150.9756,150.9934,2150.0
2019-12-26 14:30:00,169.81,169.85,169.79,169.79,1748.0,150.9578,150.9934,150.94,150.94,1748.0
2019-12-26 14:40:00,169.73,169.77,169.58,169.6,4021.0,150.8867,150.9222,150.7533,150.7711,4021.0
2019-12-26 14:50:00,169.65,169.74,169.62,169.7,4358.0,150.8156,150.8956,150.7889,150.86,4358.0
2019-12-26 15:00:00,169.7,169.82,169.67,169.76,4938.0,150.86,150.9667,150.8333,150.9133,4938.0
2019-12-26 15:10:00,169.76,169.84,169.72,169.84,4845.0,150.9133,150.9845,150.8778,150.9845,4845.0
2019-12-26 15:20:00,169.85,169.86,169.76,169.78,4618.0,150.9934,151.0022,150.9133,150.9311,4618.0
2019-12-26 15:30:00,169.78,169.8,169.67,169.74,5455.0,150.9311,150.9489,150.8333,150.8956,5455.0
2019-12-26 15:40:00,169.77,170.0,169.76,169.83,7695.0,150.9222,151.1267,150.9133,150.9756,7695.0
2019-12-26 15:50:00,169.74,170.36,169.74,170.35,99950.0,150.8956,151.4467,150.8956,151.4378,99950.0
2019-12-27 09:30:00,170.77,170.77,169.75,170.35,16218.0,151.8112,151.8112,150.9045,151.4378,16218.0
2019-12-27 09:40:00,170.48,170.64,169.94,169.97,8976.0,151.5534,151.6956,151.0734,151.1,8976.0
2019-12-27 09:50:00,169.97,170.37,169.88,170.15,8361.0,151.1,151.4556,151.02,151.26,8361.0
2019-12-27 10:00:00,170.08,170.56,170.01,170.5,10164.0,151.1978,151.6245,151.1356,151.5712,10164.0
2019-12-27 10:10:00,170.45,170.74,170.42,170.63,16943.0,151.5267,151.7845,151.5001,151.6868,16943.0
2019-12-27 10:20:00,170.63,170.76,170.54,170.74,3633.0,151.6868,151.8023,151.6068,151.7845,3633.0
2019-12-27 10:30:00,170.72,170.74,170.43,170.48,5360.0,151.7668,151.7845,151.509,151.5534,5360.0
2019-12-27 10:40:00,170.52,170.58,170.51,170.55,2525.0,151.589,151.6423,151.5801,151.6156,2525.0
2019-12-27 10:50:00,170.55,170.66,170.55,170.61,3100.0,151.6156,151.7134,151.6156,151.669,3100.0
2019-12-27 11:00:00,170.62,170.64,170.39,170.39,8104.0,151.6779,151.6956,151.4734,151.4734,8104.0
2019-12-27 11:10:00,170.38,170.43,170.18,170.18,5084.0,151.4645,151.509,151.2867,151.2867,5084.0
2019-12-27 11:20:00,170.23,170.55,170.17,170.54,6500.0,151.3312,151.6156,151.2778,151.6068,6500.0
2019-12-27 11:30:00,170.57,170.63,170.45,170.46,4388.0,151.6334,151.6868,151.5267,151.5356,4388.0
2019-12-27 11:40:00,170.43,170.68,170.42,170.61,6686.0,151.509,151.7312,151.5001,151.669,6686.0
2019-12-27 11:50:00,170.65,170.71,170.56,170.64,8465.0,151.7045,151.7579,151.6245,151.6956,8465.0
2019-12-27 12:00:00,170.65,170.73,170.58,170.66,5625.0,151.7045,151.7757,151.6423,151.7134,5625.0
2019-12-27 12:10:00,170.7,170.89,170.69,170.89,5285.0,151.749,151.9179,151.7401,151.9179,5285.0
2019-12-27 12:20:00,170.91,170.93,170.71,170.71,4231.0,151.9357,151.9535,151.7579,151.7579,4231.0
2019-12-27 12:30:00,170.71,170.77,170.66,170.69,5601.0,151.7579,151.8112,151.7134,151.7401,5601.0
2019-12-27 12:40:00,170.74,170.91,170.74,170.89,4383.0,151.7845,151.9357,151.7845,151.9179,4383.0
2019-12-27 12:50:00,170.9,170.95,170.83,170.92,4507.0,151.9268,151.9712,151.8646,151.9446,4507.0
2019-12-27 13:00:00,170.94,170.95,170.88,170.91,3401.0,151.9623,151.9712,151.909,151.9357,3401.0
2019-12-27 13:10:00,170.89,170.9,170.81,170.81,3086.0,151.9179,151.9268,151.8468,151.8468,3086.0
2019-12-27 13:20:00,170.83,170.83,170.47,170.62,21943.0,151.8646,151.8646,151.5445,151.6779,21943.0
2019-12-27 13:30:00,170.55,170.7,170.53,170.63,3549.0,151.6156,151.749,151.5979,151.6868,3549.0
2019-12-27 13:40:00,170.65,170.65,170.54,170.61,3645.0,151.7045,151.7045,151.6068,151.669,3645.0
2019-12-27 13:50:00,170.57,170.57,170.48,170.51,3090.0,151.6334,151.6334,151.5534,151.5801,3090.0
2019-12-27 14:00:00,170.52,170.56,170.47,170.54,3395.0,151.589,151.6245,151.5445,151.6068,3395.0
2019-12-27 14:10:00,170.59,170.65,170.57,170.65,3266.0,151.6512,151.7045,151.6334,151.7045,3266.0
2019-12-27 14:20:00,170.66,170.72,170.64,170.66,5100.0,151.7134,151.7668,151.6956,151.7134,5100.0
2019-12-27 14:30:00,170.66,170.7,170.62,170.68,3405.0,151.7134,151.749,151.6779,151.7312,3405.0
2019-12-27 14:40:00,170.7,170.78,170.68,170.76,3802.0,151.749,151.8201,151.7312,151.8023,3802.0
2019-12-27 14:50:00,170.78,170.84,170.73,170.75,5273.0,151.8201,151.8734,151.7757,151.7934,5273.0
2019-12-27 15:00:00,170.76,170.81,170.59,170.59,4283.0,151.8023,151.8468,151.6512,151.6512,4283.0
2019-12-27 15:10:00,170.64,170.76,170.64,170.76,4572.0,151.6956,151.8023,151.6956,151.8023,4572.0
2019-12-27 15:20:00,170.77,170.8,170.72,170.72,7801.0,151.8112,151.8379,151.7668,151.7668,7801.0
2019-12-27 15:30:00,170.74,170.78,170.69,170.72,14483.0,151.7845,151.8201,151.7401,151.7668,14483.0
2019-12-27 15:40:00,170.7,170.77,170.39,170.42,21284.0,151.749,151.8112,151.4734,151.5001,21284.0
2019-12-27 15:50:00,170.39,170.78,170.23,170.77,81417.0,151.4734,151.8201,151.3312,151.8112,81417.0
2019-12-30 09:30:00,170.51,170.85,169.69,169.69,19293.0,151.5801,151.8823,150.8511,150.8511,19293.0
2019-12-30 09:40:00,169.81,169.82,169.27,169.37,17710.0,150.9578,150.9667,150.4777,150.5666,17710.0
2019-12-30 09:50:00,169.28,169.42,169.06,169.18,9033.0,150.4866,150.6111,150.2911,150.3977,9033.0
2019-12-30 10:00:00,169.45,169.67,169.36,169.65,8447.0,150.6378,150.8333,150.5578,150.8156,8447.0
2019-12-30 10:10:00,169.6,169.6,169.07,169.15,13781.0,150.7711,150.7711,150.2999,150.3711,13781.0
2019-12-30 10:20:00,169.14,169.23,169.03,169.2,7078.0,150.3622,150.4422,150.2644,150.4155,7078.0
2019-12-30 10:30:00,169.2,169.52,169.14,169.5,4324.0,150.4155,150.7,150.3622,150.6822,4324.0
2019-12-30 10:40:00,169.51,169.81,169.48,169.72,6527.0,150.6911,150.9578,150.6644,150.8778,6527.0
2019-12-30 10:50:00,169.74,169.75,169.31,169.52,18545.0,150.8956,150.9045,150.5133,150.7,18545.0
2019-12-30 11:00:00,169.5,169.52,169.1,169.11,8697.0,150.6822,150.7,150.3266,150.3355,8697.0
2019-12-30 11:10:00,169.08,169.41,169.03,169.36,4511.0,150.3088,150.6022,150.2644,150.5578,4511.0
2019-12-30 11:20:00,169.38,169.68,169.33,169.58,9162.0,150.5755,150.8422,150.5311,150.7533,9162.0
2019-12-30 11:30:00,169.56,169.57,169.38,169.45,4246.0,150.7355,150.7444,150.5755,150.6378,4246.0
2019-12-30 11:40:00,169.46,169.64,169.4,169.61,6329.0,150.6467,150.8067,150.5933,150.78,6329.0
2019-12-30 11:50:00,169.63,169.74,169.51,169.56,8949.0,150.7978,150.8956,150.6911,150.7355,8949.0
2019-12-30 12:00:00,169.54,169.72,169.54,169.71,7243.0,150.7178,150.8778,150.7178,150.8689,7243.0
2019-12-30 12:10:00,169.68,169.82,169.66,169.81,5452.0,150.8422,150.9667,150.8244,150.9578,5452.0
2019-12-30 12:20:00,169.82,169.9,169.7,169.88,5208.0,150.9667,151.0378,150.86,151.02,5208.0
2019-12-30 12:30:00,169.89,169.92,169.82,169.89,4791.0,151.0289,151.0556,150.9667,151.0289,4791.0
2019-12-30 12:40:00,169.92,169.97,169.83,169.94,4220.0,151.0556,151.1,150.9756,151.0734,4220.0
2019-12-30 12:50:00,169.95,170.04,169.82,169.84,8551.0,151.0823,151.1623,150.9667,150.9845,8551.0
2019-12-30 13:00:00,169.84,169.87,169.64,169.75,5330.0,150.9845,151.0111,150.8067,150.9045,5330.0
2019-12-30 13:10:00,169.74,169.84,169.68,169.69,6155.0,150.8956,150.9845,150.8422,150.8511,6155.0
2019-12-30 13:20:00,169.72,169.72,169.44,169.44,7375.0,150.8778,150.8778,150.6289,150.6289,7375.0
2019-12-30 13:30:00,169.47,169.63,169.47,169.61,6071.0,150.6555,150.7978,150.6555,150.78,6071.0
2019-12-30 13:40:00,169.6,169.64,169.54,169.57,5382.0,150.7711,150.8067,150.7178,150.7444,5382.0
2019-12-30 13:50:00,169.58,169.85,169.58,169.79,7861.0,150.7533,150.9934,150.7533,150.94,7861.0
2019-12-30 14:00:00,169.76,169.76,169.59,169.62,5587.0,150.9133,150.9133,150.7622,150.7889,5587.0
2019-12-30 14:10:00,169.57,169.58,169.47,169.52,9914.0,150.7444,150.7533,150.6555,150.7,9914.0
2019-12-30 14:20:00,169.56,169.6,169.45,169.55,8605.0,150.7355,150.7711,150.6378,150.7267,8605.0
2019-12-30 14:30:00,169.54,169.56,169.48,169.55,5088.0,150.7178,150.7355,150.6644,150.7267,5088.0
2019-12-30 14:40:00,169.55,169.66,169.52,169.61,4209.0,150.7267,150.8244,150.7,150.78,4209.0
2019-12-30 14:50:00,169.58,169.67,169.57,169.59,6419.0,150.7533,150.8333,150.7444,150.7622,6419.0
2019-12-30 15:00:00,169.62,169.76,169.6,169.68,10367.0,150.7889,150.9133,150.7711,150.8422,10367.0
2019-12-30 15:10:00,169.68,169.78,169.64,169.73,11523.0,150.8422,150.9311,150.8067,150.8867,11523.0
2019-12-30 15:20:00,169.74,169.82,169.71,169.74,16064.0,150.8956,150.9667,150.8689,150.8956,16064.0
2019-12-30 15:30:00,169.74,169.8,169.64,169.68,16156.0,150.8956,150.9489,150.8067,150.8422,16156.0
2019-12-30 15:40:00,169.71,169.73,169.55,169.65,11370.0,150.8689,150.8867,150.7267,150.8156,11370.0
2019-12-30 15:50:00,169.59,169.66,169.39,169.65,67864.0,150.7622,150.8244,150.5844,150.8156,67864.0
2019-12-31 09:30:00,169.22,170.0,169.22,170.0,9653.0,150.4333,151.1267,150.4333,151.1267,9653.0
2019-12-31 09:40:00,170.15,170.32,170.08,170.3,8725.0,151.26,151.4112,151.1978,151.3934,8725.0
2019-12-31 09:50:00,170.3,170.3,169.97,170.01,4591.0,151.3934,151.3934,151.1,151.1356,4591.0
2019-12-31 10:00:00,170.05,170.07,169.67,169.67,12000.0,151.1712,151.1889,150.8333,150.8333,12000.0
2019-12-31 10:10:00,169.73,169.82,169.61,169.81,3109.0,150.8867,150.9667,150.78,150.9578,3109.0
2019-12-31 10:20:00,169.81,169.85,169.63,169.65,5576.0,150.9578,150.9934,150.7978,150.8156,5576.0
2019-12-31 10:30:00,169.67,169.84,169.56,169.83,10900.0,150.8333,150.9845,150.7355,150.9756,10900.0
2019-12-31 10:40:00,169.81,169.82,169.62,169.67,8895.0,150.9578,150.9667,150.7889,150.8333,8895.0
2019-12-31 10:50:00,169.63,169.66,169.51,169.52,7580.0,150.7978,150.8244,150.6911,150.7,7580.0
2019-12-31 11:00:00,169.52,169.81,169.51,169.72,7610.0,150.7,150.9578,150.6911,150.8778,7610.0
2019-12-31 11:10:00,169.72,169.76,169.62,169.68,5084.0,150.8778,150.9133,150.7889,150.8422,5084.0
2019-12-31 11:20:00,169.69,169.69,169.52,169.54,6408.0,150.8511,150.8511,150.7,150.7178,6408.0
2019-12-31 11:30:00,169.52,169.63,169.49,169.57,6294.0,150.7,150.7978,150.6733,150.7444,6294.0
2019-12-31 11:40:00,169.6,169.8,169.55,169.67,10971.0,150.7711,150.9489,150.7267,150.8333,10971.0
2019-12-31 11:50:00,169.67,169.73,169.44,169.47,12191.0,150.8333,150.8867,150.6289,150.6555,12191.0
2019-12-31 12:00:00,169.46,169.51,169.36,169.4,10412.0,150.6467,150.6911,150.5578,150.5933,10412.0
2019-12-31 12:10:00,169.42,169.42,169.25,169.28,6787.0,150.6111,150.6111,150.46,150.4866,6787.0
2019-12-31 12:20:00,169.3,169.36,169.24,169.36,7842.0,150.5044,150.5578,150.4511,150.5578,7842.0
2019-12-31 12:30:00,169.37,169.48,169.36,169.39,4457.0,150.5666,150.6644,150.5578,150.5844,4457.0
2019-12-31 12:40:00,169.4,169.52,169.38,169.39,4134.0,150.5933,150.7,150.5755,150.5844,4134.0
2019-12-31 12:50:00,169.39,169.48,169.39,169.42,3743.0,150.5844,150.6644,150.5844,150.6111,3743.0
2019-12-31 13:00:00,169.44,169.54,169.41,169.5,2992.0,150.6289,150.7178,150.6022,150.6822,2992.0
2019-12-31 13:10:00,169.51,169.63,169.48,169.51,4620.0,150.6911,150.7978,150.6644,150.6911,4620.0
2019-12-31 13:20:00,169.52,169.65,169.48,169.56,4700.0,150.7,150.8156,150.6644,150.7355,4700.0
2019-12-31 13:30:00,169.6,169.72,169.6,169.7,4939.0,150.7711,150.8778,150.7711,150.86,4939.0
2019-12-31 13:40:00,169.72,169.74,169.64,169.67,2780.0,150.8778,150.8956,150.8067,150.8333,2780.0
2019-12-31 13:50:00,169.66,169.69,169.61,169.67,4188.0,150.8244,150.8511,150.78,150.8333,4188.0
2019-12-31 14:00:00,169.67,169.73,169.59,169.7,6667.0,150.8333,150.8867,150.7622,150.86,6667.0
2019-12-31 14:10:00,169.68,169.74,169.62,169.69,4695.0,150.8422,150.8956,150.7889,150.8511,4695.0
2019-12-31 14:20:00,169.7,169.96,169.69,169.96,6983.0,150.86,151.0911,150.8511,151.0911,6983.0
2019-12-31 14:30:00,169.96,170.07,169.91,169.97,6720.0,151.0911,151.1889,151.0467,151.1,6720.0
2019-12-31 14:40:00,169.96,170.11,169.96,170.01,6300.0,151.0911,151.2245,151.0911,151.1356,6300.0
2019-12-31 14:50:00,170.0,170.0,169.89,169.96,9180.0,151.1267,151.1267,151.0289,151.0911,9180.0
2019-12-31 15:00:00,169.96,170.03,169.91,170.02,8054.0,151.0911,151.1534,151.0467,151.1445,8054.0
2019-12-31 15:10:00,170.02,170.14,169.97,170.08,10465.0,151.1445,151.2512,151.1,151.1978,10465.0
2019-12-31 15:20:00,170.09,170.1,169.96,170.07,9982.0,151.2067,151.2156,151.0911,151.1889,9982.0
2019-12-31 15:30:00,170.09,170.16,170.01,170.15,12739.0,151.2067,151.2689,151.1356,151.26,12739.0
2019-12-31 15:40:00,170.16,170.24,170.15,170.2,12836.0,151.2689,151.3401,151.26,151.3045,12836.0
2019-12-31 15:50:00,170.22,170.66,170.17,170.48,100955.0,151.3223,151.7134,151.2778,151.5534,100955.0
2020-01-02 09:30:00,171.96,172.0,171.21,171.32,61420.0,152.8691,152.9047,152.2024,152.3002,61420.0
2020-01-02 09:40:00,171.32,171.49,171.08,171.21,40918.0,152.3002,152.4513,152.0868,152.2024,40918.0
2020-01-02 09:50:00,171.2,171.56,171.03,171.17,28780.0,152.1935,152.5135,152.0424,152.1668,28780.0
2020-01-02 10:00:00,171.13,171.16,170.56,170.6,26402.0,152.1312,152.1579,151.6245,151.6601,26402.0
2020-01-02 10:10:00,170.59,170.74,170.21,170.39,20529.0,151.6512,151.7845,151.3134,151.4734,20529.0
2020-01-02 10:20:00,170.39,170.66,170.29,170.55,20105.0,151.4734,151.7134,151.3845,151.6156,20105.0
2020-01-02 10:30:00,170.54,170.54,170.03,170.12,15139.0,151.6068,151.6068,151.1534,151.2334,15139.0
2020-01-02 10:40:00,170.1,170.14,169.5,169.5,12794.0,151.2156,151.2512,150.6822,150.6822,12794.0
2020-01-02 10:50:00,169.46,169.94,169.42,169.81,21516.0,150.6467,151.0734,150.6111,150.9578,21516.0
2020-01-02 11:00:00,169.78,170.12,169.75,170.12,11886.0,150.9311,151.2334,150.9045,151.2334,11886.0
2020-01-02 11:10:00,170.03,170.08,169.82,169.82,9680.0,151.1534,151.1978,150.9667,150.9667,9680.0
2020-01-02 11:20:00,169.85,170.01,169.74,169.78,11615.0,150.9934,151.1356,150.8956,150.9311,11615.0
2020-01-02 11:30:00,169.76,169.79,169.2,169.41,20089.0,150.9133,150.94,150.4155,150.6022,20089.0
2020-01-02 11:40:00,169.4,169.47,169.36,169.44,24516.0,150.5933,150.6555,150.5578,150.6289,24516.0
2020-01-02 11:50:00,169.38,169.8,169.37,169.67,22780.0,150.5755,150.9489,150.5666,150.8333,22780.0
2020-01-02 12:00:00,169.68,169.93,169.58,169.93,12599.0,150.8422,151.0645,150.7533,151.0645,12599.0
2020-01-02 12:10:00,169.93,170.1,169.78,170.1,13650.0,151.0645,151.2156,150.9311,151.2156,13650.0
2020-01-02 12:20:00,170.09,170.09,169.9,169.91,11742.0,151.2067,151.2067,151.0378,151.0467,11742.0
2020-01-02 12:30:00,169.9,170.09,169.9,170.06,21894.0,151.0378,151.2067,151.0378,151.18,21894.0
2020-01-02 12:40:00,170.08,170.14,170.02,170.05,7857.0,151.1978,151.2512,151.1445,151.1712,7857.0
2020-01-02 12:50:00,170.03,170.19,170.02,170.09,7320.0,151.1534,151.2956,151.1445,151.2067,7320.0
2020-01-02 13:00:00,170.09,170.1,169.94,169.96,5147.0,151.2067,151.2156,151.0734,151.0911,5147.0
2020-01-02 13:10:00,169.95,169.95,169.82,169.85,10459.0,151.0823,151.0823,150.9667,150.9934,10459.0
2020-01-02 13:20:00,169.83,169.98,169.79,169.82,7075.0,150.9756,151.1089,150.94,150.9667,7075.0
2020-01-02 13:30:00,169.78,169.82,169.73,169.82,7755.0,150.9311,150.9667,150.8867,150.9667,7755.0
2020-01-02 13:40:00,169.86,169.95,169.79,169.88,8897.0,151.0022,151.0823,150.94,151.02,8897.0
2020-01-02 13:50:00,169.9,169.98,169.79,169.93,8431.0,151.0378,151.1089,150.94,151.0645,8431.0
2020-01-02 14:00:00,169.92,169.93,169.73,169.78,26905.0,151.0556,151.0645,150.8867,150.9311,26905.0
2020-01-02 14:10:00,169.76,169.88,169.73,169.86,9376.0,150.9133,151.02,150.8867,151.0022,9376.0
2020-01-02 14:20:00,169.88,169.97,169.83,169.83,10326.0,151.02,151.1,150.9756,150.9756,10326.0
2020-01-02 14:30:00,169.84,169.89,169.75,169.76,12240.0,150.9845,151.0289,150.9045,150.9133,12240.0
2020-01-02 14:40:00,169.74,169.88,169.74,169.88,13055.0,150.8956,151.02,150.8956,151.02,13055.0
2020-01-02 14:50:00,169.91,170.06,169.89,170.01,14898.0,151.0467,151.18,151.0289,151.1356,14898.0
2020-01-02 15:00:00,169.99,170.01,169.88,169.93,8467.0,151.1178,151.1356,151.02,151.0645,8467.0
2020-01-02 15:10:00,169.94,170.08,169.93,170.03,17292.0,151.0734,151.1978,151.0645,151.1534,17292.0
2020-01-02 15:20:00,170.03,170.05,169.91,169.95,28588.0,151.1534,151.1712,151.0467,151.0823,28588.0
2020-01-02 15:30:00,169.95,169.99,169.77,169.8,29032.0,151.0823,151.1178,150.9222,150.9489,29032.0
2020-01-02 15:40:00,169.83,169.98,169.82,169.95,29429.0,150.9756,151.1089,150.9667,151.0823,29429.0
2020-01-02 15:50:00,169.98,170.35,169.98,170.33,133752.0,151.1089,151.4378,151.1089,151.4201,133752.0
2020-01-03 09:30:00,168.49,169.69,168.06,169.19,37919.0,149.7843,150.8511,149.4021,150.4066,37919.0
2020-01-03 09:40:00,169.21,169.79,169.19,169.44,14448.0,150.4244,150.94,150.4066,150.6289,14448.0
2020-01-03 09:50:00,169.34,169.65,169.17,169.65,6586.0,150.54,150.8156,150.3888,150.8156,6586.0
2020-01-03 10:00:00,169.61,169.71,169.35,169.5,10816.0,150.78,150.8689,150.5489,150.6822,10816.0
2020-01-03 10:10:00,169.44,169.94,169.43,169.52,11533.0,150.6289,151.0734,150.62,150.7,11533.0
2020-01-03 10:20:00,169.48,169.73,169.11,169.73,13457.0,150.6644,150.8867,150.3355,150.8867,13457.0
2020-01-03 10:30:00,169.76,169.88,169.67,169.81,20006.0,150.9133,151.02,150.8333,150.9578,20006.0
2020-01-03 10:40:00,169.82,169.98,169.57,169.61,14559.0,150.9667,151.1089,150.7444,150.78,14559.0
2020-01-03 10:50:00,169.54,169.54,169.13,169.19,11309.0,150.7178,150.7178,150.3533,150.4066,11309.0
2020-01-03 11:00:00,169.14,169.14,168.94,169.0,10402.0,150.3622,150.3622,150.1844,150.2377,10402.0
2020-01-03 11:10:00,168.98,169.29,168.92,169.09,6857.0,150.2199,150.4955,150.1666,150.3177,6857.0
2020-01-03 11:20:00,169.12,169.4,169.09,169.23,8693.0,150.3444,150.5933,150.3177,150.4422,8693.0
2020-01-03 11:30:00,169.26,169.48,169.25,169.36,10909.0,150.4689,150.6644,150.46,150.5578,10909.0
2020-01-03 11:40:00,169.36,169.47,169.32,169.37,10367.0,150.5578,150.6555,150.5222,150.5666,10367.0
2020-01-03 11:50:00,169.36,169.55,169.36,169.47,12798.0,150.5578,150.7267,150.5578,150.6555,12798.0
2020-01-03 12:00:00,169.5,169.64,169.46,169.55,22033.0,150.6822,150.8067,150.6467,150.7267,22033.0
2020-01-03 12:10:00,169.56,169.78,169.56,169.75,12511.0,150.7355,150.9311,150.7355,150.9045,12511.0
2020-01-03 12:20:00,169.73,169.78,169.63,169.69,9036.0,150.8867,150.9311,150.7978,150.8511,9036.0
2020-01-03 12:30:00,169.66,169.82,169.58,169.82,8818.0,150.8244,150.9667,150.7533,150.9667,8818.0
2020-01-03 12:40:00,169.85,170.03,169.85,170.02,8040.0,150.9934,151.1534,150.9934,151.1445,8040.0
2020-01-03 12:50:00,170.03,170.05,169.73,169.79,6527.0,151.1534,151.1712,150.8867,150.94,6527.0
2020-01-03 13:00:00,169.8,169.85,169.72,169.81,7291.0,150.9489,150.9934,150.8778,150.9578,7291.0
2020-01-03 13:10:00,169.8,170.05,169.74,169.99,13593.0,150.9489,151.1712,150.8956,151.1178,13593.0
2020-01-03 13:20:00,169.93,170.22,169.9,170.22,8709.0,151.0645,151.3223,151.0378,151.3223,8709.0
2020-01-03 13:30:00,170.16,170.21,169.53,169.76,12681.0,151.2689,151.3134,150.7089,150.9133,12681.0
2020-01-03 13:40:00,169.78,170.01,169.73,170.0,4301.0,150.9311,151.1356,150.8867,151.1267,4301.0
2020-01-03 13:50:00,169.97,169.99,169.77,169.86,12154.0,151.1,151.1178,150.9222,151.0022,12154.0
2020-01-03 14:00:00,169.84,169.9,169.65,169.67,4857.0,150.9845,151.0378,150.8156,150.8333,4857.0
2020-01-03 14:10:00,169.65,169.75,169.65,169.74,5619.0,150.8156,150.9045,150.8156,150.8956,5619.0
2020-01-03 14:20:00,169.65,169.79,169.65,169.77,6674.0,150.8156,150.94,150.8156,150.9222,6674.0
2020-01-03 14:30:00,169.81,169.92,169.76,169.92,7114.0,150.9578,151.0556,150.9133,151.0556,7114.0
2020-01-03 14:40:00,169.95,170.0,169.94,170.0,6949.0,151.0823,151.1267,151.0734,151.1267,6949.0
2020-01-03 14:50:00,170.0,170.27,170.0,170.27,6550.0,151.1267,151.3667,151.1267,151.3667,6550.0
2020-01-03 15:00:00,170.27,170.45,170.2,170.34,13493.0,151.3667,151.5267,151.3045,151.429,13493.0
2020-01-03 15:10:00,170.33,170.35,170.1,170.16,13133.0,151.4201,151.4378,151.2156,151.2689,13133.0
2020-01-03 15:20:00,170.17,170.22,170.01,170.1,17423.0,151.2778,151.3223,151.1356,151.2156,17423.0
2020-01-03 15:30:00,170.12,170.14,169.92,170.04,13480.0,151.2334,151.2512,151.0556,151.1623,13480.0
2020-01-03 15:40:00,170.0,170.09,169.84,170.0,18874.0,151.1267,151.2067,150.9845,151.1267,18874.0
2020-01-03 15:50:00,169.97,170.34,169.91,169.96,79750.0,151.1,151.429,151.0467,151.0911,79750.0
2020-01-06 09:30:00,169.08,169.74,169.01,169.14,29227.0,150.3088,150.8956,150.2466,150.3622,29227.0
2020-01-06 09:40:00,169.2,169.24,168.82,169.05,3561.0,150.4155,150.4511,150.0777,150.2822,3561.0
2020-01-06 09:50:00,169.23,169.38,168.9,169.14,8120.0,150.4422,150.5755,150.1488,150.3622,8120.0
2020-01-06 10:00:00,169.13,169.15,168.98,168.99,9823.0,150.3533,150.3711,150.2199,150.2288,9823.0
2020-01-06 10:10:00,169.09,169.35,169.05,169.31,8853.0,150.3177,150.5489,150.2822,150.5133,8853.0
2020-01-06 10:20:00,169.35,169.4,169.15,169.26,8511.0,150.5489,150.5933,150.3711,150.4689,8511.0
2020-01-06 10:30:00,169.28,169.4,169.21,169.38,7589.0,150.4866,150.5933,150.4244,150.5755,7589.0
2020-01-06 10:40:00,169.31,169.61,169.31,169.49,8357.0,150.5133,150.78,150.5133,150.6733,8357.0
2020-01-06 10:50:00,169.48,169.55,169.3,169.31,10122.0,150.6644,150.7267,150.5044,150.5133,10122.0
2020-01-06 11:00:00,169.3,169.34,169.2,169.23,9455.0,150.5044,150.54,150.4155,150.4422,9455.0
2020-01-06 11:10:00,169.27,169.29,169.05,169.16,12043.0,150.4777,150.4955,150.2822,150.38,12043.0
2020-01-06 11:20:00,169.15,169.21,168.91,168.94,8380.0,150.3711,150.4244,150.1577,150.1844,8380.0
2020-01-06 11:30:00,168.94,169.23,168.94,169.19,16114.0,150.1844,150.4422,150.1844,150.4066,16114.0
2020-01-06 11:40:00,169.21,169.24,169.12,169.12,7817.0,150.4244,150.4511,150.3444,150.3444,7817.0
2020-01-06 11:50:00,169.14,169.26,169.12,169.23,5561.0,150.3622,150.4689,150.3444,150.4422,5561.0
2020-01-06 12:00:00,169.23,169.45,169.22,169.36,16244.0,150.4422,150.6378,150.4333,150.5578,16244.0
2020-01-06 12:10:00,169.4,169.47,169.26,169.46,8383.0,150.5933,150.6555,150.4689,150.6467,8383.0
2020-01-06 12:20:00,169.44,169.54,169.38,169.52,4800.0,150.6289,150.7178,150.5755,150.7,4800.0
2020-01-06 12:30:00,169.53,169.58,169.44,169.51,9918.0,150.7089,150.7533,150.6289,150.6911,9918.0
2020-01-06 12:40:00,169.54,169.65,169.53,169.57,4766.0,150.7178,150.8156,150.7089,150.7444,4766.0
2020-01-06 12:50:00,169.56,169.56,169.42,169.48,10476.0,150.7355,150.7355,150.6111,150.6644,10476.0
2020-01-06 13:00:00,169.49,169.53,169.38,169.46,10078.0,150.6733,150.7089,150.5755,150.6467,10078.0
2020-01-06 13:10:00,169.43,169.43,169.36,169.39,5956.0,150.62,150.62,150.5578,150.5844,5956.0
2020-01-06 13:20:00,169.37,169.48,169.36,169.45,4203.0,150.5666,150.6644,150.5578,150.6378,4203.0
2020-01-06 13:30:00,169.43,169.51,169.4,169.46,9274.0,150.62,150.6911,150.5933,150.6467,9274.0
2020-01-06 13:40:00,169.47,169.48,169.34,169.35,7197.0,150.6555,150.6644,150.54,150.5489,7197.0
2020-01-06 13:50:00,169.36,169.42,169.32,169.38,10669.0,150.5578,150.6111,150.5222,150.5755,10669.0
2020-01-06 14:00:00,169.37,169.38,169.22,169.37,8832.0,150.5666,150.5755,150.4333,150.5666,8832.0
2020-01-06 14:10:00,169.36,169.56,169.35,169.45,6873.0,150.5578,150.7355,150.5489,150.6378,6873.0
2020-01-06 14:20:00,169.46,169.47,169.32,169.32,6502.0,150.6467,150.6555,150.5222,150.5222,6502.0
2020-01-06 14:30:00,169.36,169.44,169.31,169.31,6048.0,150.5578,150.6289,150.5133,150.5133,6048.0
2020-01-06 14:40:00,169.33,169.38,169.31,169.34,5207.0,150.5311,150.5755,150.5133,150.54,5207.0
2020-01-06 14:50:00,169.34,169.38,169.3,169.31,7009.0,150.54,150.5755,150.5044,150.5133,7009.0
2020-01-06 15:00:00,169.32,169.36,169.3,169.33,3900.0,150.5222,150.5578,150.5044,150.5311,3900.0
2020-01-06 15:10:00,169.33,169.57,169.33,169.47,9118.0,150.5311,150.7444,150.5311,150.6555,9118.0
2020-01-06 15:20:00,169.46,169.61,169.46,169.58,5973.0,150.6467,150.78,150.6467,150.7533,5973.0
2020-01-06 15:30:00,169.56,169.75,169.52,169.73,10422.0,150.7355,150.9045,150.7,150.8867,10422.0
2020-01-06 15:40:00,169.74,169.86,169.67,169.83,12603.0,150.8956,151.0022,150.8333,150.9756,12603.0
2020-01-06 15:50:00,169.87,170.34,169.87,170.21,105410.0,151.0111,151.429,151.0111,151.3134,105410.0
2020-01-07 09:30:00,169.29,169.46,168.42,168.64,47104.0,150.4955,150.6467,149.7221,149.9177,47104.0
2020-01-07 09:40:00,168.7,169.19,168.56,168.9,24960.0,149.971,150.4066,149.8466,150.1488,24960.0
2020-01-07 09:50:00,168.87,168.91,168.45,168.75,25681.0,150.1222,150.1577,149.7488,150.0155,25681.0
2020-01-07 10:00:00,168.77,169.13,168.58,168.58,20559.0,150.0333,150.3533,149.8643,149.8643,20559.0
2020-01-07 10:10:00,168.59,168.62,168.07,168.2,42116.0,149.8732,149.8999,149.411,149.5265,42116.0
2020-01-07 10:20:00,168.1,168.39,167.95,168.39,14199.0,149.4376,149.6954,149.3043,149.6954,14199.0
2020-01-07 10:30:00,168.3,168.36,167.99,168.26,18377.0,149.6154,149.6688,149.3399,149.5799,18377.0
2020-01-07 10:40:00,168.21,168.46,168.16,168.42,8860.0,149.5354,149.7577,149.491,149.7221,8860.0
2020-01-07 10:50:00,168.47,168.9,168.4,168.76,6405.0,149.7666,150.1488,149.7043,150.0244,6405.0
2020-01-07 11:00:00,168.73,169.01,168.66,168.98,8595.0,149.9977,150.2466,149.9355,150.2199,8595.0
2020-01-07 11:10:00,168.97,169.03,168.91,169.01,6497.0,150.2111,150.2644,150.1577,150.2466,6497.0
2020-01-07 11:20:00,169.01,169.15,168.92,169.0,14746.0,150.2466,150.3711,150.1666,150.2377,14746.0
2020-01-07 11:30:00,169.01,169.01,168.64,168.71,5998.0,150.2466,150.2466,149.9177,149.9799,5998.0
2020-01-07 11:40:00,168.7,168.72,168.53,168.56,5338.0,149.971,149.9888,149.8199,149.8466,5338.0
2020-01-07 11:50:00,168.6,168.85,168.6,168.85,9289.0,149.8821,150.1044,149.8821,150.1044,9289.0
2020-01-07 12:00:00,168.77,168.89,168.73,168.85,8238.0,150.0333,150.1399,149.9977,150.1044,8238.0
2020-01-07 12:10:00,168.84,169.08,168.79,169.02,12333.0,150.0955,150.3088,150.051,150.2555,12333.0
2020-01-07 12:20:00,169.03,169.08,168.97,168.97,12345.0,150.2644,150.3088,150.2111,150.2111,12345.0
2020-01-07 12:30:00,168.94,168.99,168.84,168.92,10058.0,150.1844,150.2288,150.0955,150.1666,10058.0
2020-01-07 12:40:00,168.91,168.94,168.71,168.71,8472.0,150.1577,150.1844,149.9799,149.9799,8472.0
2020-01-07 12:50:00,168.76,168.95,168.76,168.93,16605.0,150.0244,150.1933,150.0244,150.1755,16605.0
2020-01-07 13:00:00,168.94,169.02,168.88,168.92,8390.0,150.1844,150.2555,150.131,150.1666,8390.0
2020-01-07 13:10:00,168.94,169.03,168.67,168.69,34619.0,150.1844,150.2644,149.9444,149.9621,34619.0
2020-01-07 13:20:00,168.68,168.72,168.47,168.48,47400.0,149.9532,149.9888,149.7666,149.7755,47400.0
2020-01-07 13:30:00,168.46,168.62,168.38,168.55,64994.0,149.7577,149.8999,149.6866,149.8377,64994.0
2020-01-07 13:40:00,168.57,168.71,168.47,168.63,10304.0,149.8555,149.9799,149.7666,149.9088,10304.0
2020-01-07 13:50:00,168.64,168.72,168.56,168.72,7896.0,149.9177,149.9888,149.8466,149.9888,7896.0
2020-01-07 14:00:00,168.72,168.73,168.56,168.6,6063.0,149.9888,149.9977,149.8466,149.8821,6063.0
2020-01-07 14:10:00,168.6,168.6,168.28,168.31,7155.0,149.8821,149.8821,149.5977,149.6243,7155.0
2020-01-07 14:20:00,168.3,168.32,168.19,168.2,9195.0,149.6154,149.6332,149.5176,149.5265,9195.0
2020-01-07 14:30:00,168.22,168.38,168.22,168.25,9351.0,149.5443,149.6866,149.5443,149.571,9351.0
2020-01-07 14:40:00,168.23,168.27,168.2,168.27,6472.0,149.5532,149.5888,149.5265,149.5888,6472.0
2020-01-07 14:50:00,168.27,168.34,168.25,168.31,12656.0,149.5888,149.651,149.571,149.6243,12656.0
2020-01-07 15:00:00,168.3,168.69,168.3,168.68,11688.0,149.6154,149.9621,149.6154,149.9532,11688.0
2020-01-07 15:10:00,168.67,168.8,168.67,168.7,13441.0,149.9444,150.0599,149.9444,149.971,13441.0
2020-01-07 15:20:00,168.73,168.73,168.54,168.59,11670.0,149.9977,149.9977,149.8288,149.8732,11670.0
2020-01-07 15:30:00,168.58,168.68,168.43,168.43,16691.0,149.8643,149.9532,149.731,149.731,16691.0
2020-01-07 15:40:00,168.43,168.48,168.32,168.41,25223.0,149.731,149.7755,149.6332,149.7132,25223.0
2020-01-07 15:50:00,168.41,168.41,168.04,168.19,85738.0,149.7132,149.7132,149.3843,149.5176,85738.0
2020-01-08 09:30:00,168.79,169.11,168.36,169.01,24926.0,150.051,150.3355,149.6688,150.2466,24926.0
2020-01-08 09:40:00,169.12,169.45,169.05,169.4,22721.0,150.3444,150.6378,150.2822,150.5933,22721.0
2020-01-08 09:50:00,169.36,169.44,169.07,169.13,30526.0,150.5578,150.6289,150.2999,150.3533,30526.0
2020-01-08 10:00:00,169.13,169.18,168.8,168.85,33224.0,150.3533,150.3977,150.0599,150.1044,33224.0
2020-01-08 10:10:00,168.85,169.24,168.76,169.17,26899.0,150.1044,150.4511,150.0244,150.3888,26899.0
2020-01-08 10:20:00,169.16,169.21,168.84,168.84,14866.0,150.38,150.4244,150.0955,150.0955,14866.0
2020-01-08 10:30:00,168.85,168.92,168.64,168.86,27230.0,150.1044,150.1666,149.9177,150.1133,27230.0
2020-01-08 10:40:00,168.83,168.92,168.18,168.27,47232.0,150.0866,150.1666,149.5088,149.5888,47232.0
2020-01-08 10:50:00,168.28,168.61,168.17,168.49,27766.0,149.5977,149.891,149.4999,149.7843,27766.0
2020-01-08 11:00:00,168.52,168.66,168.33,168.61,23438.0,149.811,149.9355,149.6421,149.891,23438.0
2020-01-08 11:10:00,168.6,168.87,168.48,168.54,25890.0,149.8821,150.1222,149.7755,149.8288,25890.0
2020-01-08 11:20:00,168.55,169.16,168.48,169.12,13917.0,149.8377,150.38,149.7755,150.3444,13917.0
2020-01-08 11:30:00,168.98,169.48,168.76,169.33,14057.0,150.2199,150.6644,150.0244,150.5311,14057.0
2020-01-08 11:40:00,169.26,169.67,169.18,169.67,37855.0,150.4689,150.8333,150.3977,150.8333,37855.0
2020-01-08 11:50:00,169.7,169.83,169.19,169.19,28899.0,150.86,150.9756,150.4066,150.4066,28899.0
2020-01-08 12:00:00,169.19,169.69,168.97,169.64,80669.0,150.4066,150.8511,150.2111,150.8067,80669.0
2020-01-08 12:10:00,169.63,169.66,169.32,169.43,15838.0,150.7978,150.8244,150.5222,150.62,15838.0
2020-01-08 12:20:00,169.47,169.61,169.41,169.55,5587.0,150.6555,150.78,150.6022,150.7267,5587.0
2020-01-08 12:30:00,169.5,169.57,169.21,169.36,15682.0,150.6822,150.7444,150.4244,150.5578,15682.0
2020-01-08 12:40:00,169.35,169.49,169.28,169.45,9119.0,150.5489,150.6733,150.4866,150.6378,9119.0
2020-01-08 12:50:00,169.52,169.61,169.42,169.58,4975.0,150.7,150.78,150.6111,150.7533,4975.0
2020-01-08 13:00:00,169.57,169.72,169.52,169.63,3869.0,150.7444,150.8778,150.7,150.7978,3869.0
2020-01-08 13:10:00,169.57,169.63,169.48,169.56,3732.0,150.7444,150.7978,150.6644,150.7355,3732.0
2020-01-08 13:20:00,169.58,169.58,169.47,169.5,6018.0,150.7533,150.7533,150.6555,150.6822,6018.0
2020-01-08 13:30:00,169.5,169.59,169.47,169.58,5531.0,150.6822,150.7622,150.6555,150.7533,5531.0
2020-01-08 13:40:00,169.56,169.62,169.51,169.56,5504.0,150.7355,150.7889,150.6911,150.7355,5504.0
2020-01-08 13:50:00,169.57,169.59,169.39,169.45,5923.0,150.7444,150.7622,150.5844,150.6378,5923.0
2020-01-08 14:00:00,169.52,169.81,169.49,169.76,15884.0,150.7,150.9578,150.6733,150.9133,15884.0
2020-01-08 14:10:00,169.77,169.92,169.72,169.9,9614.0,150.9222,151.0556,150.8778,151.0378,9614.0
2020-01-08 14:20:00,169.91,169.96,169.83,169.93,11219.0,151.0467,151.0911,150.9756,151.0645,11219.0
2020-01-08 14:30:00,169.9,169.92,169.7,169.85,6996.0,151.0378,151.0556,150.86,150.9934,6996.0
2020-01-08 14:40:00,169.85,170.0,169.84,169.94,10956.0,150.9934,151.1267,150.9845,151.0734,10956.0
2020-01-08 14:50:00,169.96,170.12,169.95,170.05,12981.0,151.0911,151.2334,151.0823,151.1712,12981.0
2020-01-08 15:00:00,170.05,170.2,170.03,170.18,11036.0,151.1712,151.3045,151.1534,151.2867,11036.0
2020-01-08 15:10:00,170.17,170.29,170.09,170.21,17191.0,151.2778,151.3845,151.2067,151.3134,17191.0
2020-01-08 15:20:00,170.21,170.43,170.2,170.38,25342.0,151.3134,151.509,151.3045,151.4645,25342.0
2020-01-08 15:30:00,170.41,170.5,170.31,170.5,17162.0,151.4912,151.5712,151.4023,151.5712,17162.0
2020-01-08 15:40:00,170.51,170.51,169.88,169.89,43454.0,151.5801,151.5801,151.02,151.0289,43454.0
2020-01-08 15:50:00,169.86,169.87,169.52,169.71,130301.0,151.0022,151.0111,150.7,150.8689,130301.0
2020-01-09 09:30:00,170.38,171.34,170.12,171.34,48741.0,151.4645,152.3179,151.2334,152.3179,48741.0
2020-01-09 09:40:00,171.33,171.33,170.95,171.16,6303.0,152.309,152.309,151.9712,152.1579,6303.0
2020-01-09 09:50:00,171.22,171.33,170.69,171.31,19073.0,152.2113,152.309,151.7401,152.2913,19073.0
2020-01-09 10:00:00,171.19,171.27,171.0,171.06,18454.0,152.1846,152.2557,152.0157,152.069,18454.0
2020-01-09 10:10:00,171.03,171.14,170.85,171.03,13478.0,152.0424,152.1401,151.8823,152.0424,13478.0
2020-01-09 10:20:00,171.01,171.14,170.92,170.94,11311.0,152.0246,152.1401,151.9446,151.9623,11311.0
2020-01-09 10:30:00,170.95,171.16,170.84,171.12,15037.0,151.9712,152.1579,151.8734,152.1224,15037.0
2020-01-09 10:40:00,171.21,171.21,170.89,170.92,9528.0,152.2024,152.2024,151.9179,151.9446,9528.0
2020-01-09 10:50:00,170.9,171.0,170.8,170.9,13252.0,151.9268,152.0157,151.8379,151.9268,13252.0
2020-01-09 11:00:00,170.85,170.87,170.7,170.7,12957.0,151.8823,151.9001,151.749,151.749,12957.0
2020-01-09 11:10:00,170.72,170.94,170.58,170.84,21437.0,151.7668,151.9623,151.6423,151.8734,21437.0
2020-01-09 11:20:00,170.88,170.98,170.81,170.89,8436.0,151.909,151.9979,151.8468,151.9179,8436.0
2020-01-09 11:30:00,170.85,171.11,170.85,171.09,13713.0,151.8823,152.1135,151.8823,152.0957,13713.0
2020-01-09 11:40:00,171.09,171.15,171.0,171.12,9498.0,152.0957,152.149,152.0157,152.1224,9498.0
2020-01-09 11:50:00,171.14,171.15,170.91,170.93,5878.0,152.1401,152.149,151.9357,151.9535,5878.0
2020-01-09 12:00:00,170.96,170.98,170.76,170.76,18537.0,151.9801,151.9979,151.8023,151.8023,18537.0
2020-01-09 12:10:00,170.74,170.86,170.65,170.75,7515.0,151.7845,151.8912,151.7045,151.7934,7515.0
2020-01-09 12:20:00,170.75,170.75,170.43,170.52,5619.0,151.7934,151.7934,151.509,151.589,5619.0
2020-01-09 12:30:00,170.5,170.61,170.35,170.44,8262.0,151.5712,151.669,151.4378,151.5179,8262.0
2020-01-09 12:40:00,170.42,170.59,170.25,170.55,38993.0,151.5001,151.6512,151.3489,151.6156,38993.0
2020-01-09 12:50:00,170.52,170.62,170.48,170.5,7133.0,151.589,151.6779,151.5534,151.5712,7133.0
2020-01-09 13:00:00,170.52,170.53,170.42,170.45,5100.0,151.589,151.5979,151.5001,151.5267,5100.0
2020-01-09 13:10:00,170.38,170.56,170.31,170.31,6312.0,151.4645,151.6245,151.4023,151.4023,6312.0
2020-01-09 13:20:00,170.37,170.54,170.26,170.53,5976.0,151.4556,151.6068,151.3578,151.5979,5976.0
2020-01-09 13:30:00,170.53,170.56,170.4,170.56,9129.0,151.5979,151.6245,151.4823,151.6245,9129.0
2020-01-09 13:40:00,170.56,170.63,170.46,170.63,7912.0,151.6245,151.6868,151.5356,151.6868,7912.0
2020-01-09 13:50:00,170.61,170.66,170.44,170.56,7139.0,151.669,151.7134,151.5179,151.6245,7139.0
2020-01-09 14:00:00,170.52,170.69,170.49,170.66,5133.0,151.589,151.7401,151.5623,151.7134,5133.0
2020-01-09 14:10:00,170.66,170.89,170.63,170.75,5335.0,151.7134,151.9179,151.6868,151.7934,5335.0
2020-01-09 14:20:00,170.72,170.87,170.68,170.85,5786.0,151.7668,151.9001,151.7312,151.8823,5786.0
2020-01-09 14:30:00,170.9,170.95,170.82,170.88,11817.0,151.9268,151.9712,151.8557,151.909,11817.0
2020-01-09 14:40:00,170.92,171.04,170.87,170.88,20103.0,151.9446,152.0512,151.9001,151.909,20103.0
2020-01-09 14:50:00,170.85,170.9,170.77,170.84,6606.0,151.8823,151.9268,151.8112,151.8734,6606.0
2020-01-09 15:00:00,170.85,170.9,170.72,170.74,7148.0,151.8823,151.9268,151.7668,151.7845,7148.0
2020-01-09 15:10:00,170.73,170.88,170.71,170.84,8981.0,151.7757,151.909,151.7579,151.8734,8981.0
2020-01-09 15:20:00,170.88,170.95,170.77,170.95,9859.0,151.909,151.9712,151.8112,151.9712,9859.0
2020-01-09 15:30:00,170.94,171.03,170.87,170.9,16530.0,151.9623,152.0424,151.9001,151.9268,16530.0
2020-01-09 15:40:00,170.91,170.94,170.76,170.79,15819.0,151.9357,151.9623,151.8023,151.829,15819.0
2020-01-09 15:50:00,170.82,171.24,170.81,171.22,74045.0,151.8557,152.229,151.8468,152.2113,74045.0
2020-01-10 09:30:00,172.0,172.0,171.28,171.46,24604.0,152.9047,152.9047,152.2646,152.4246,24604.0
2020-01-10 09:40:00,171.46,171.71,171.26,171.52,11364.0,152.4246,152.6469,152.2468,152.478,11364.0
2020-01-10 09:50:00,171.6,171.7,171.48,171.48,11546.0,152.5491,152.638,152.4424,152.4424,11546.0
2020-01-10 10:00:00,171.57,171.74,171.57,171.72,11516.0,152.5224,152.6735,152.5224,152.6557,11516.0
2020-01-10 10:10:00,171.74,171.78,171.43,171.43,16622.0,152.6735,152.7091,152.3979,152.3979,16622.0
2020-01-10 10:20:00,171.46,171.61,171.41,171.56,7020.0,152.4246,152.558,152.3802,152.5135,7020.0
2020-01-10 10:30:00,171.53,171.67,171.39,171.63,12209.0,152.4868,152.6113,152.3624,152.5757,12209.0
2020-01-10 10:40:00,171.58,171.72,171.48,171.52,6237.0,152.5313,152.6557,152.4424,152.478,6237.0
2020-01-10 10:50:00,171.51,171.54,171.32,171.48,9467.0,152.4691,152.4957,152.3002,152.4424,9467.0
2020-01-10 11:00:00,171.51,171.62,171.49,171.59,13000.0,152.4691,152.5668,152.4513,152.5402,13000.0
2020-01-10 11:10:00,171.59,171.69,171.44,171.44,14979.0,152.5402,152.6291,152.4068,152.4068,14979.0
2020-01-10 11:20:00,171.46,171.53,171.36,171.37,6721.0,152.4246,152.4868,152.3357,152.3446,6721.0
2020-01-10 11:30:00,171.34,171.34,171.17,171.2,7924.0,152.3179,152.3179,152.1668,152.1935,7924.0
2020-01-10 11:40:00,171.18,171.2,170.99,171.01,11676.0,152.1757,152.1935,152.0068,152.0246,11676.0
2020-01-10 11:50:00,170.99,171.04,170.9,171.03,7953.0,152.0068,152.0512,151.9268,152.0424,7953.0
2020-01-10 12:00:00,171.01,171.04,170.71,170.77,8337.0,152.0246,152.0512,151.7579,151.8112,8337.0
2020-01-10 12:10:00,170.73,171.0,170.65,171.0,7605.0,151.7757,152.0157,151.7045,152.0157,7605.0
2020-01-10 12:20:00,171.03,171.23,171.0,171.22,10513.0,152.0424,152.2201,152.0157,152.2113,10513.0
2020-01-10 12:30:00,171.19,171.44,171.12,171.42,6967.0,152.1846,152.4068,152.1224,152.3891,6967.0
2020-01-10 12:40:00,171.38,171.49,171.32,171.43,5946.0,152.3535,152.4513,152.3002,152.3979,5946.0
2020-01-10 12:50:00,171.44,171.66,171.44,171.59,7073.0,152.4068,152.6024,152.4068,152.5402,7073.0
2020-01-10 13:00:00,171.59,171.79,171.56,171.74,5921.0,152.5402,152.718,152.5135,152.6735,5921.0
2020-01-10 13:10:00,171.72,171.86,171.69,171.83,5814.0,152.6557,152.7802,152.6291,152.7535,5814.0
2020-01-10 13:20:00,171.82,171.83,171.65,171.71,5726.0,152.7446,152.7535,152.5935,152.6469,5726.0
2020-01-10 13:30:00,171.7,171.75,171.56,171.72,8200.0,152.638,152.6824,152.5135,152.6557,8200.0
2020-01-10 13:40:00,171.72,171.8,171.64,171.79,8447.0,152.6557,152.7269,152.5846,152.718,8447.0
2020-01-10 13:50:00,171.78,171.79,171.69,171.71,9007.0,152.7091,152.718,152.6291,152.6469,9007.0
2020-01-10 14:00:00,171.7,171.8,171.67,171.73,11035.0,152.638,152.7269,152.6113,152.6646,11035.0
2020-01-10 14:10:00,171.71,171.72,171.44,171.58,5455.0,152.6469,152.6557,152.4068,152.5313,5455.0
2020-01-10 14:20:00,171.55,171.68,171.54,171.59,7187.0,152.5046,152.6202,152.4957,152.5402,7187.0
2020-01-10 14:30:00,171.57,171.57,171.47,171.52,6206.0,152.5224,152.5224,152.4335,152.478,6206.0
2020-01-10 14:40:00,171.48,171.48,171.22,171.34,8286.0,152.4424,152.4424,152.2113,152.3179,8286.0
2020-01-10 14:50:00,171.37,171.44,171.29,171.41,7130.0,152.3446,152.4068,152.2735,152.3802,7130.0
2020-01-10 15:00:00,171.42,171.44,171.1,171.17,9134.0,152.3891,152.4068,152.1046,152.1668,9134.0
2020-01-10 15:10:00,171.14,171.23,171.03,171.06,11358.0,152.1401,152.2201,152.0424,152.069,11358.0
2020-01-10 15:20:00,171.03,171.14,170.99,171.05,9834.0,152.0424,152.1401,152.0068,152.0601,9834.0
2020-01-10 15:30:00,171.05,171.05,170.73,170.73,37927.0,152.0601,152.0601,151.7757,151.7757,37927.0
2020-01-10 15:40:00,170.74,170.99,170.7,170.75,28826.0,151.7845,152.0068,151.749,151.7934,28826.0
2020-01-10 15:50:00,170.67,171.16,170.63,171.09,129203.0,151.7223,152.1579,151.6868,152.0957,129203.0
2020-01-13 09:30:00,171.52,171.93,171.1,171.84,39758.0,152.478,152.8424,152.1046,152.7624,39758.0
2020-01-13 09:40:00,171.78,172.34,171.68,172.28,15575.0,152.7091,153.2069,152.6202,153.1536,15575.0
2020-01-13 09:50:00,172.3,172.32,172.14,172.24,14794.0,153.1714,153.1891,153.0291,153.118,14794.0
2020-01-13 10:00:00,172.15,172.35,172.05,172.14,7584.0,153.038,153.2158,152.9491,153.0291,7584.0
2020-01-13 10:10:00,172.13,172.16,171.94,171.94,9266.0,153.0202,153.0469,152.8513,152.8513,9266.0
2020-01-13 10:20:00,171.86,171.91,171.71,171.73,8768.0,152.7802,152.8247,152.6469,152.6646,8768.0
2020-01-13 10:30:00,171.76,171.79,171.69,171.69,5640.0,152.6913,152.718,152.6291,152.6291,5640.0
2020-01-13 10:40:00,171.63,171.63,171.33,171.34,7728.0,152.5757,152.5757,152.309,152.3179,7728.0
2020-01-13 10:50:00,171.37,171.65,171.34,171.61,9514.0,152.3446,152.5935,152.3179,152.558,9514.0
2020-01-13 11:00:00,171.58,171.65,171.5,171.65,7415.0,152.5313,152.5935,152.4602,152.5935,7415.0
2020-01-13 11:10:00,171.63,171.67,171.44,171.56,15082.0,152.5757,152.6113,152.4068,152.5135,15082.0
2020-01-13 11:20:00,171.56,171.83,171.55,171.76,12520.0,152.5135,152.7535,152.5046,152.6913,12520.0
2020-01-13 11:30:00,171.78,171.9,171.62,171.72,6087.0,152.7091,152.8158,152.5668,152.6557,6087.0
2020-01-13 11:40:00,171.67,171.84,171.67,171.84,4471.0,152.6113,152.7624,152.6113,152.7624,4471.0
2020-01-13 11:50:00,171.92,171.97,171.86,171.97,5418.0,152.8335,152.878,152.7802,152.878,5418.0
2020-01-13 12:00:00,172.02,172.17,172.01,172.09,9922.0,152.9224,153.0558,152.9136,152.9847,9922.0
2020-01-13 12:10:00,172.07,172.26,172.05,172.21,20209.0,152.9669,153.1358,152.9491,153.0913,20209.0
2020-01-13 12:20:00,172.21,172.27,172.05,172.09,6248.0,153.0913,153.1447,152.9491,152.9847,6248.0
2020-01-13 12:30:00,172.08,172.27,172.02,172.02,5770.0,152.9758,153.1447,152.9224,152.9224,5770.0
2020-01-13 12:40:00,172.07,172.12,172.04,172.09,2720.0,152.9669,153.0113,152.9402,152.9847,2720.0
2020-01-13 12:50:00,172.08,172.13,172.06,172.07,3707.0,152.9758,153.0202,152.958,152.9669,3707.0
2020-01-13 13:00:00,172.07,172.09,171.92,172.09,5275.0,152.9669,152.9847,152.8335,152.9847,5275.0
2020-01-13 13:10:00,172.06,172.12,171.98,172.1,9446.0,152.958,153.0113,152.8869,152.9936,9446.0
2020-01-13 13:20:00,172.14,172.23,172.12,172.18,4233.0,153.0291,153.1091,153.0113,153.0647,4233.0
2020-01-13 13:30:00,172.18,172.24,172.13,172.14,5624.0,153.0647,153.118,153.0202,153.0291,5624.0
2020-01-13 13:40:00,172.18,172.18,171.98,172.09,15858.0,153.0647,153.0647,152.8869,152.9847,15858.0
2020-01-13 13:50:00,172.13,172.25,172.13,172.21,4341.0,153.0202,153.1269,153.0202,153.0913,4341.0
2020-01-13 14:00:00,172.25,172.28,172.18,172.27,8615.0,153.1269,153.1536,153.0647,153.1447,8615.0
2020-01-13 14:10:00,172.27,172.34,172.22,172.34,11507.0,153.1447,153.2069,153.1002,153.2069,11507.0
2020-01-13 14:20:00,172.33,172.47,172.31,172.41,3128.0,153.198,153.3225,153.1802,153.2691,3128.0
2020-01-13 14:30:00,172.43,172.43,172.32,172.32,8354.0,153.2869,153.2869,153.1891,153.1891,8354.0
2020-01-13 14:40:00,172.32,172.37,172.12,172.12,7223.0,153.1891,153.2336,153.0113,153.0113,7223.0
2020-01-13 14:50:00,172.11,172.16,172.02,172.08,10250.0,153.0025,153.0469,152.9224,152.9758,10250.0
2020-01-13 15:00:00,172.02,172.07,171.93,171.98,8261.0,152.9224,152.9669,152.8424,152.8869,8261.0
2020-01-13 15:10:00,172.0,172.03,171.85,171.93,11937.0,152.9047,152.9313,152.7713,152.8424,11937.0
2020-01-13 15:20:00,171.92,171.97,171.73,171.78,8571.0,152.8335,152.878,152.6646,152.7091,8571.0
2020-01-13 15:30:00,171.79,172.03,171.78,171.98,12493.0,152.718,152.9313,152.7091,152.8869,12493.0
2020-01-13 15:40:00,172.01,172.02,171.88,171.97,21185.0,152.9136,152.9224,152.798,152.878,21185.0
2020-01-13 15:50:00,172.0,172.44,171.96,172.35,105271.0,152.9047,153.2958,152.8691,153.2158,105271.0
2020-01-14 09:30:00,172.12,172.35,171.81,171.99,24116.0,153.0113,153.2158,152.7358,152.8958,24116.0
2020-01-14 09:40:00,171.94,172.13,171.67,172.02,18456.0,152.8513,153.0202,152.6113,152.9224,18456.0
2020-01-14 09:50:00,172.03,172.07,171.72,171.92,13622.0,152.9313,152.9669,152.6557,152.8335,13622.0
2020-01-14 10:00:00,171.94,172.12,171.89,171.99,10218.0,152.8513,153.0113,152.8069,152.8958,10218.0
2020-01-14 10:10:00,171.98,172.04,171.73,171.73,4536.0,152.8869,152.9402,152.6646,152.6646,4536.0
2020-01-14 10:20:00,171.71,171.71,171.23,171.34,13251.0,152.6469,152.6469,152.2201,152.3179,13251.0
2020-01-14 10:30:00,171.33,171.73,171.33,171.69,12797.0,152.309,152.6646,152.309,152.6291,12797.0
2020-01-14 10:40:00,171.67,171.67,171.33,171.33,6816.0,152.6113,152.6113,152.309,152.309,6816.0
2020-01-14 10:50:00,171.4,171.62,171.38,171.53,10151.0,152.3713,152.5668,152.3535,152.4868,10151.0
2020-01-14 11:00:00,171.55,171.61,171.23,171.24,7947.0,152.5046,152.558,152.2201,152.229,7947.0
2020-01-14 11:10:00,171.28,171.28,171.0,171.01,8471.0,152.2646,152.2646,152.0157,152.0246,8471.0
2020-01-14 11:20:00,171.0,171.01,170.54,170.56,15062.0,152.0157,152.0246,151.6068,151.6245,15062.0
2020-01-14 11:30:00,170.58,170.82,170.56,170.79,12111.0,151.6423,151.8557,151.6245,151.829,12111.0
2020-01-14 11:40:00,170.79,170.84,170.66,170.79,8477.0,151.829,151.8734,151.7134,151.829,8477.0
2020-01-14 11:50:00,170.77,171.02,170.77,171.0,6348.0,151.8112,152.0335,151.8112,152.0157,6348.0
2020-01-14 12:00:00,171.02,171.04,170.88,170.93,4946.0,152.0335,152.0512,151.909,151.9535,4946.0
2020-01-14 12:10:00,170.91,171.06,170.9,171.03,5272.0,151.9357,152.069,151.9268,152.0424,5272.0
2020-01-14 12:20:00,171.03,171.17,171.03,171.13,4215.0,152.0424,152.1668,152.0424,152.1312,4215.0
2020-01-14 12:30:00,171.12,171.35,171.1,171.3,6239.0,152.1224,152.3268,152.1046,152.2824,6239.0
2020-01-14 12:40:00,171.26,171.58,171.23,171.58,14868.0,152.2468,152.5313,152.2201,152.5313,14868.0
2020-01-14 12:50:00,171.56,171.78,171.48,171.69,9232.0,152.5135,152.7091,152.4424,152.6291,9232.0
2020-01-14 13:00:00,171.72,171.78,171.64,171.69,6982.0,152.6557,152.7091,152.5846,152.6291,6982.0
2020-01-14 13:10:00,171.68,171.72,171.6,171.61,3615.0,152.6202,152.6557,152.5491,152.558,3615.0
2020-01-14 13:20:00,171.65,171.76,171.65,171.72,4715.0,152.5935,152.6913,152.5935,152.6557,4715.0
2020-01-14 13:30:00,171.74,171.78,171.05,171.43,19024.0,152.6735,152.7091,152.0601,152.3979,19024.0
2020-01-14 13:40:00,171.54,171.64,171.24,171.44,4985.0,152.4957,152.5846,152.229,152.4068,4985.0
2020-01-14 13:50:00,171.42,171.5,171.21,171.4,7556.0,152.3891,152.4602,152.2024,152.3713,7556.0
2020-01-14 14:00:00,171.36,171.44,171.22,171.22,8622.0,152.3357,152.4068,152.2113,152.2113,8622.0
2020-01-14 14:10:00,171.29,171.4,171.08,171.32,11488.0,152.2735,152.3713,152.0868,152.3002,11488.0
2020-01-14 14:20:00,171.29,171.41,171.21,171.35,7462.0,152.2735,152.3802,152.2024,152.3268,7462.0
2020-01-14 14:30:00,171.34,171.53,171.31,171.47,14274.0,152.3179,152.4868,152.2913,152.4335,14274.0
2020-01-14 14:40:00,171.5,171.55,171.42,171.42,8735.0,152.4602,152.5046,152.3891,152.3891,8735.0
2020-01-14 14:50:00,171.45,171.45,171.16,171.2,9876.0,152.4157,152.4157,152.1579,152.1935,9876.0
2020-01-14 15:00:00,171.19,171.35,171.18,171.19,12255.0,152.1846,152.3268,152.1757,152.1846,12255.0
2020-01-14 15:10:00,171.21,171.26,171.09,171.14,12952.0,152.2024,152.2468,152.0957,152.1401,12952.0
2020-01-14 15:20:00,171.11,171.22,170.96,170.97,13536.0,152.1135,152.2113,151.9801,151.989,13536.0
2020-01-14 15:30:00,170.96,171.11,170.91,170.97,18776.0,151.9801,152.1135,151.9357,151.989,18776.0
2020-01-14 15:40:00,170.99,171.12,170.96,171.01,26733.0,152.0068,152.1224,151.9801,152.0246,26733.0
2020-01-14 15:50:00,171.0,171.26,170.5,171.24,135538.0,152.0157,152.2468,151.5712,152.229,135538.0
2020-01-15 09:30:00,172.07,173.88,171.81,173.88,57512.0,152.9669,154.5759,152.7358,154.5759,57512.0
2020-01-15 09:40:00,173.89,174.49,173.3,173.3,37687.0,154.5848,155.1182,154.0603,154.0603,37687.0
2020-01-15 09:50:00,173.28,173.35,172.87,173.3,20043.0,154.0426,154.1048,153.6781,154.0603,20043.0
2020-01-15 10:00:00,173.3,173.49,173.23,173.49,22523.0,154.0603,154.2292,153.9981,154.2292,22523.0
2020-01-15 10:10:00,173.56,173.62,173.37,173.45,19077.0,154.2915,154.3448,154.1226,154.1937,19077.0
2020-01-15 10:20:00,173.47,173.63,173.27,173.57,18448.0,154.2115,154.3537,154.0337,154.3004,18448.0
2020-01-15 10:30:00,173.58,173.67,173.46,173.64,11392.0,154.3093,154.3893,154.2026,154.3626,11392.0
2020-01-15 10:40:00,173.63,174.09,173.55,174.07,12670.0,154.3537,154.7626,154.2826,154.7449,12670.0
2020-01-15 10:50:00,174.07,174.28,174.05,174.11,10697.0,154.7449,154.9315,154.7271,154.7804,10697.0
2020-01-15 11:00:00,174.12,174.14,173.67,173.67,9714.0,154.7893,154.8071,154.3893,154.3893,9714.0
2020-01-15 11:10:00,173.67,173.67,173.25,173.31,9683.0,154.3893,154.3893,154.0159,154.0692,9683.0
2020-01-15 11:20:00,173.3,173.43,173.22,173.28,13687.0,154.0603,154.1759,153.9892,154.0426,13687.0
2020-01-15 11:30:00,173.3,173.58,173.26,173.55,10185.0,154.0603,154.3093,154.0248,154.2826,10185.0
2020-01-15 11:40:00,173.57,173.72,173.56,173.67,8834.0,154.3004,154.4337,154.2915,154.3893,8834.0
2020-01-15 11:50:00,173.67,173.87,173.55,173.68,9960.0,154.3893,154.5671,154.2826,154.3981,9960.0
2020-01-15 12:00:00,173.72,173.79,173.63,173.63,8690.0,154.4337,154.4959,154.3537,154.3537,8690.0
2020-01-15 12:10:00,173.65,173.89,173.63,173.78,9320.0,154.3715,154.5848,154.3537,154.487,9320.0
2020-01-15 12:20:00,173.76,173.77,173.59,173.66,7903.0,154.4693,154.4782,154.3181,154.3804,7903.0
2020-01-15 12:30:00,173.7,173.71,173.48,173.66,7086.0,154.4159,154.4248,154.2204,154.3804,7086.0
2020-01-15 12:40:00,173.7,173.81,173.52,173.53,9369.0,154.4159,154.5137,154.2559,154.2648,9369.0
2020-01-15 12:50:00,173.5,173.54,173.24,173.25,7264.0,154.2381,154.2737,154.007,154.0159,7264.0
2020-01-15 13:00:00,173.24,173.38,173.16,173.28,7071.0,154.007,154.1315,153.9359,154.0426,7071.0
2020-01-15 13:10:00,173.33,173.45,173.24,173.35,8991.0,154.087,154.1937,154.007,154.1048,8991.0
2020-01-15 13:20:00,173.36,173.36,173.13,173.16,13316.0,154.1137,154.1137,153.9092,153.9359,13316.0
2020-01-15 13:30:00,173.17,173.35,173.07,173.32,15708.0,153.9448,154.1048,153.8559,154.0781,15708.0
2020-01-15 13:40:00,173.35,173.57,173.33,173.36,18668.0,154.1048,154.3004,154.087,154.1137,18668.0
2020-01-15 13:50:00,173.41,173.42,173.07,173.21,9411.0,154.1581,154.167,153.8559,153.9803,9411.0
2020-01-15 14:00:00,173.26,173.27,173.03,173.14,15652.0,154.0248,154.0337,153.8203,153.9181,15652.0
2020-01-15 14:10:00,173.14,173.44,173.11,173.39,8428.0,153.9181,154.1848,153.8914,154.1403,8428.0
2020-01-15 14:20:00,173.4,173.5,173.37,173.46,9657.0,154.1492,154.2381,154.1226,154.2026,9657.0
2020-01-15 14:30:00,173.43,173.48,173.36,173.44,9525.0,154.1759,154.2204,154.1137,154.1848,9525.0
2020-01-15 14:40:00,173.46,173.49,173.17,173.17,10164.0,154.2026,154.2292,153.9448,153.9448,10164.0
2020-01-15 14:50:00,173.18,173.18,172.98,172.99,15411.0,153.9537,153.9537,153.7759,153.7848,15411.0
2020-01-15 15:00:00,172.99,173.01,172.77,172.77,13668.0,153.7848,153.8025,153.5892,153.5892,13668.0
2020-01-15 15:10:00,172.77,172.8,172.64,172.72,23907.0,153.5892,153.6158,153.4736,153.5447,23907.0
2020-01-15 15:20:00,172.72,172.78,172.45,172.54,21062.0,153.5447,153.5981,153.3047,153.3847,21062.0
2020-01-15 15:30:00,172.54,172.54,172.3,172.33,35302.0,153.3847,153.3847,153.1714,153.198,35302.0
2020-01-15 15:40:00,172.34,172.51,172.19,172.4,38517.0,153.2069,153.358,153.0736,153.2603,38517.0
2020-01-15 15:50:00,172.4,172.89,172.3,172.86,262509.0,153.2603,153.6959,153.1714,153.6692,262509.0
2020-01-16 09:30:00,173.86,174.27,172.93,173.66,25459.0,154.5582,154.9226,153.7314,154.3804,25459.0
2020-01-16 09:40:00,173.75,173.84,173.38,173.52,12784.0,154.4604,154.5404,154.1315,154.2559,12784.0
2020-01-16 09:50:00,173.58,173.74,173.39,173.53,8686.0,154.3093,154.4515,154.1403,154.2648,8686.0
2020-01-16 10:00:00,173.58,173.7,173.43,173.68,165083.0,154.3093,154.4159,154.1759,154.3981,165083.0
2020-01-16 10:10:00,173.68,173.89,173.59,173.67,8976.0,154.3981,154.5848,154.3181,154.3893,8976.0
2020-01-16 10:20:00,173.59,173.72,173.51,173.6,9840.0,154.3181,154.4337,154.247,154.327,9840.0
2020-01-16 10:30:00,173.63,173.92,173.62,173.83,6062.0,154.3537,154.6115,154.3448,154.5315,6062.0
2020-01-16 10:40:00,173.9,173.91,173.6,173.72,7739.0,154.5937,154.6026,154.327,154.4337,7739.0
2020-01-16 10:50:00,173.71,173.77,173.56,173.64,5147.0,154.4248,154.4782,154.2915,154.3626,5147.0
2020-01-16 11:00:00,173.63,173.77,173.63,173.64,6915.0,154.3537,154.4782,154.3537,154.3626,6915.0
2020-01-16 11:10:00,173.72,173.75,173.45,173.6,6391.0,154.4337,154.4604,154.1937,154.327,6391.0
2020-01-16 11:20:00,173.6,173.66,173.48,173.48,5520.0,154.327,154.3804,154.2204,154.2204,5520.0
2020-01-16 11:30:00,173.51,173.72,173.46,173.63,13580.0,154.247,154.4337,154.2026,154.3537,13580.0
2020-01-16 11:40:00,173.69,173.78,173.61,173.67,7411.0,154.407,154.487,154.3359,154.3893,7411.0
2020-01-16 11:50:00,173.72,173.82,173.71,173.75,5429.0,154.4337,154.5226,154.4248,154.4604,5429.0
2020-01-16 12:00:00,173.76,173.83,173.7,173.77,5044.0,154.4693,154.5315,154.4159,154.4782,5044.0
2020-01-16 12:10:00,173.78,173.81,173.72,173.78,5322.0,154.487,154.5137,154.4337,154.487,5322.0
2020-01-16 12:20:00,173.81,173.84,173.72,173.8,6064.0,154.5137,154.5404,154.4337,154.5048,6064.0
2020-01-16 12:30:00,173.8,173.89,173.8,173.86,8722.0,154.5048,154.5848,154.5048,154.5582,8722.0
2020-01-16 12:40:00,173.9,174.07,173.85,174.07,12552.0,154.5937,154.7449,154.5493,154.7449,12552.0
2020-01-16 12:50:00,174.07,174.21,174.03,174.06,11200.0,154.7449,154.8693,154.7093,154.736,11200.0
2020-01-16 13:00:00,174.03,174.08,173.89,174.02,8404.0,154.7093,154.7537,154.5848,154.7004,8404.0
2020-01-16 13:10:00,174.0,174.1,173.97,174.0,4456.0,154.6826,154.7715,154.656,154.6826,4456.0
2020-01-16 13:20:00,173.97,173.99,173.91,173.98,6082.0,154.656,154.6737,154.6026,154.6648,6082.0
2020-01-16 13:30:00,173.98,174.19,173.91,174.11,13767.0,154.6648,154.8515,154.6026,154.7804,13767.0
2020-01-16 13:40:00,174.11,174.2,174.11,174.13,4416.0,154.7804,154.8604,154.7804,154.7982,4416.0
2020-01-16 13:50:00,174.11,174.15,174.07,174.11,6206.0,154.7804,154.816,154.7449,154.7804,6206.0
2020-01-16 14:00:00,174.11,174.16,174.01,174.03,7356.0,154.7804,154.8249,154.6915,154.7093,7356.0
2020-01-16 14:10:00,174.02,174.26,173.99,174.26,7918.0,154.7004,154.9138,154.6737,154.9138,7918.0
2020-01-16 14:20:00,174.3,174.3,174.14,174.22,9213.0,154.9493,154.9493,154.8071,154.8782,9213.0
2020-01-16 14:30:00,174.21,174.21,174.06,174.07,10362.0,154.8693,154.8693,154.736,154.7449,10362.0
2020-01-16 14:40:00,174.05,174.16,174.03,174.12,6233.0,154.7271,154.8249,154.7093,154.7893,6233.0
2020-01-16 14:50:00,174.12,174.18,174.07,174.12,12535.0,154.7893,154.8426,154.7449,154.7893,12535.0
2020-01-16 15:00:00,174.15,174.26,174.09,174.21,20538.0,154.816,154.9138,154.7626,154.8693,20538.0
2020-01-16 15:10:00,174.21,174.33,174.21,174.3,14819.0,154.8693,154.976,154.8693,154.9493,14819.0
2020-01-16 15:20:00,174.27,174.33,174.07,174.17,11923.0,154.9226,154.976,154.7449,154.8338,11923.0
2020-01-16 15:30:00,174.15,174.27,174.15,174.21,19027.0,154.816,154.9226,154.816,154.8693,19027.0
2020-01-16 15:40:00,174.22,174.45,174.22,174.36,25762.0,154.8782,155.0827,154.8782,155.0027,25762.0
2020-01-16 15:50:00,174.34,174.94,174.34,174.93,166280.0,154.9849,155.5183,154.9849,155.5094,166280.0
2020-01-17 09:30:00,176.03,176.07,175.1,175.75,263126.0,156.4873,156.5228,155.6605,156.2383,263126.0
2020-01-17 09:40:00,175.82,176.0,175.47,175.69,65874.0,156.3006,156.4606,155.9894,156.185,65874.0
2020-01-17 09:50:00,175.7,175.85,175.61,175.75,49871.0,156.1939,156.3272,156.1139,156.2383,49871.0
2020-01-17 10:00:00,175.77,176.08,175.77,176.0,32794.0,156.2561,156.5317,156.2561,156.4606,32794.0
2020-01-17 10:10:00,176.03,176.03,175.47,175.63,13662.0,156.4873,156.4873,155.9894,156.1317,13662.0
2020-01-17 10:20:00,175.68,175.88,175.65,175.83,11540.0,156.1761,156.3539,156.1494,156.3095,11540.0
2020-01-17 10:30:00,175.8,175.86,175.66,175.71,12416.0,156.2828,156.3361,156.1583,156.2028,12416.0
2020-01-17 10:40:00,175.7,175.96,175.7,175.77,13875.0,156.1939,156.425,156.1939,156.2561,13875.0
2020-01-17 10:50:00,175.73,175.8,175.66,175.69,18313.0,156.2206,156.2828,156.1583,156.185,18313.0
2020-01-17 11:00:00,175.71,175.8,175.6,175.6,20170.0,156.2028,156.2828,156.105,156.105,20170.0
2020-01-17 11:10:00,175.65,175.71,175.46,175.53,14545.0,156.1494,156.2028,155.9805,156.0428,14545.0
2020-01-17 11:20:00,175.54,175.7,175.45,175.69,10764.0,156.0517,156.1939,155.9716,156.185,10764.0
2020-01-17 11:30:00,175.69,175.81,175.69,175.81,10259.0,156.185,156.2917,156.185,156.2917,10259.0
2020-01-17 11:40:00,175.79,175.8,175.59,175.63,11799.0,156.2739,156.2828,156.0961,156.1317,11799.0
2020-01-17 11:50:00,175.59,175.71,175.59,175.7,16078.0,156.0961,156.2028,156.0961,156.1939,16078.0
2020-01-17 12:00:00,175.7,175.71,175.56,175.63,23955.0,156.1939,156.2028,156.0694,156.1317,23955.0
2020-01-17 12:10:00,175.61,175.74,175.6,175.72,24009.0,156.1139,156.2294,156.105,156.2117,24009.0
2020-01-17 12:20:00,175.73,175.96,175.69,175.94,19674.0,156.2206,156.425,156.185,156.4072,19674.0
2020-01-17 12:30:00,175.92,175.92,175.79,175.81,11519.0,156.3895,156.3895,156.2739,156.2917,11519.0
2020-01-17 12:40:00,175.83,175.87,175.71,175.87,10382.0,156.3095,156.345,156.2028,156.345,10382.0
2020-01-17 12:50:00,175.87,175.9,175.78,175.79,13155.0,156.345,156.3717,156.265,156.2739,13155.0
2020-01-17 13:00:00,175.8,175.96,175.79,175.95,12650.0,156.2828,156.425,156.2739,156.4161,12650.0
2020-01-17 13:10:00,175.97,175.98,175.83,175.95,8546.0,156.4339,156.4428,156.3095,156.4161,8546.0
2020-01-17 13:20:00,175.96,175.97,175.89,175.95,4155.0,156.425,156.4339,156.3628,156.4161,4155.0
2020-01-17 13:30:00,175.96,175.98,175.89,175.9,10793.0,156.425,156.4428,156.3628,156.3717,10793.0
2020-01-17 13:40:00,175.9,176.02,175.89,176.01,11354.0,156.3717,156.4784,156.3628,156.4695,11354.0
2020-01-17 13:50:00,176.02,176.28,176.02,176.27,8062.0,156.4784,156.7095,156.4784,156.7006,8062.0
2020-01-17 14:00:00,176.25,176.25,176.1,176.1,12656.0,156.6828,156.6828,156.5495,156.5495,12656.0
2020-01-17 14:10:00,176.12,176.19,176.01,176.19,18575.0,156.5673,156.6295,156.4695,156.6295,18575.0
2020-01-17 14:20:00,176.17,176.19,175.9,175.9,25202.0,156.6117,156.6295,156.3717,156.3717,25202.0
2020-01-17 14:30:00,175.92,176.04,175.89,175.98,29766.0,156.3895,156.4961,156.3628,156.4428,29766.0
2020-01-17 14:40:00,175.95,176.08,175.94,176.01,21302.0,156.4161,156.5317,156.4072,156.4695,21302.0
2020-01-17 14:50:00,175.99,176.23,175.98,176.22,23180.0,156.4517,156.6651,156.4428,156.6562,23180.0
2020-01-17 15:00:00,176.22,176.37,176.19,176.28,23292.0,156.6562,156.7895,156.6295,156.7095,23292.0
2020-01-17 15:10:00,176.29,176.38,176.22,176.31,27396.0,156.7184,156.7984,156.6562,156.7362,27396.0
2020-01-17 15:20:00,176.31,176.37,176.11,176.36,49274.0,156.7362,156.7895,156.5584,156.7806,49274.0
2020-01-17 15:30:00,176.36,176.58,176.35,176.49,51761.0,156.7806,156.9762,156.7717,156.8962,51761.0
2020-01-17 15:40:00,176.49,176.71,176.44,176.71,85936.0,156.8962,157.0918,156.8517,157.0918,85936.0
2020-01-17 15:50:00,176.7,176.91,176.59,176.87,255987.0,157.0829,157.2696,156.9851,157.234,255987.0
2020-01-21 09:30:00,175.65,177.5,174.95,177.45,67337.0,156.1494,157.7941,155.5272,157.7496,67337.0
2020-01-21 09:40:00,177.45,177.6,176.83,177.21,25159.0,157.7496,157.883,157.1984,157.5363,25159.0
2020-01-21 09:50:00,177.17,177.28,176.62,176.64,23487.0,157.5007,157.5985,157.0118,157.0295,23487.0
2020-01-21 10:00:00,176.63,177.32,176.51,177.16,23041.0,157.0206,157.634,156.914,157.4918,23041.0
2020-01-21 10:10:00,177.14,177.14,176.74,176.74,9287.0,157.474,157.474,157.1184,157.1184,9287.0
2020-01-21 10:20:00,176.8,176.83,176.47,176.66,12840.0,157.1718,157.1984,156.8784,157.0473,12840.0
2020-01-21 10:30:00,176.65,176.9,176.63,176.81,10523.0,157.0384,157.2607,157.0206,157.1807,10523.0
2020-01-21 10:40:00,176.79,176.98,176.56,176.92,19603.0,157.1629,157.3318,156.9584,157.2784,19603.0
2020-01-21 10:50:00,176.97,177.0,176.76,176.77,11679.0,157.3229,157.3496,157.1362,157.1451,11679.0
2020-01-21 11:00:00,176.79,176.85,176.56,176.61,14369.0,157.1629,157.2162,156.9584,157.0029,14369.0
2020-01-21 11:10:00,176.62,176.87,176.62,176.76,14418.0,157.0118,157.234,157.0118,157.1362,14418.0
2020-01-21 11:20:00,176.79,176.97,176.79,176.9,8495.0,157.1629,157.3229,157.1629,157.2607,8495.0
2020-01-21 11:30:00,176.9,177.15,176.88,177.09,13443.0,157.2607,157.4829,157.2429,157.4296,13443.0
2020-01-21 11:40:00,177.08,177.15,176.9,176.95,17174.0,157.4207,157.4829,157.2607,157.3051,17174.0
2020-01-21 11:50:00,176.92,176.93,176.79,176.88,11010.0,157.2784,157.2873,157.1629,157.2429,11010.0
2020-01-21 12:00:00,176.88,177.01,176.87,176.93,16459.0,157.2429,157.3585,157.234,157.2873,16459.0
2020-01-21 12:10:00,176.9,176.9,176.65,176.77,7586.0,157.2607,157.2607,157.0384,157.1451,7586.0
2020-01-21 12:20:00,176.79,176.83,176.69,176.81,5873.0,157.1629,157.1984,157.074,157.1807,5873.0
2020-01-21 12:30:00,176.82,176.87,176.76,176.77,8438.0,157.1895,157.234,157.1362,157.1451,8438.0
2020-01-21 12:40:00,176.77,176.81,176.69,176.69,12060.0,157.1451,157.1807,157.074,157.074,12060.0
2020-01-21 12:50:00,176.69,176.75,176.6,176.64,9500.0,157.074,157.1273,156.994,157.0295,9500.0
2020-01-21 13:00:00,176.63,176.77,176.55,176.68,18391.0,157.0206,157.1451,156.9495,157.0651,18391.0
2020-01-21 13:10:00,176.66,176.66,176.37,176.37,10161.0,157.0473,157.0473,156.7895,156.7895,10161.0
2020-01-21 13:20:00,176.4,176.48,176.26,176.46,11852.0,156.8162,156.8873,156.6917,156.8695,11852.0
2020-01-21 13:30:00,176.47,176.52,176.15,176.21,11103.0,156.8784,156.9229,156.5939,156.6473,11103.0
2020-01-21 13:40:00,176.22,176.48,176.2,176.45,10354.0,156.6562,156.8873,156.6384,156.8606,10354.0
2020-01-21 13:50:00,176.46,176.5,176.28,176.35,12017.0,156.8695,156.9051,156.7095,156.7717,12017.0
2020-01-21 14:00:00,176.37,176.59,176.3,176.57,9922.0,156.7895,156.9851,156.7273,156.9673,9922.0
2020-01-21 14:10:00,176.6,176.73,176.56,176.69,8715.0,156.994,157.1095,156.9584,157.074,8715.0
2020-01-21 14:20:00,176.66,176.66,176.43,176.46,29515.0,157.0473,157.0473,156.8428,156.8695,29515.0
2020-01-21 14:30:00,176.45,176.47,176.26,176.32,18983.0,156.8606,156.8784,156.6917,156.7451,18983.0
2020-01-21 14:40:00,176.31,176.37,176.26,176.32,12760.0,156.7362,156.7895,156.6917,156.7451,12760.0
2020-01-21 14:50:00,176.3,176.46,176.23,176.45,15017.0,156.7273,156.8695,156.6651,156.8606,15017.0
2020-01-21 15:00:00,176.44,176.54,176.37,176.52,16150.0,156.8517,156.9406,156.7895,156.9229,16150.0
2020-01-21 15:10:00,176.52,176.58,176.45,176.49,16095.0,156.9229,156.9762,156.8606,156.8962,16095.0
2020-01-21 15:20:00,176.47,176.48,176.3,176.39,18384.0,156.8784,156.8873,156.7273,156.8073,18384.0
2020-01-21 15:30:00,176.36,176.49,176.26,176.3,27811.0,156.7806,156.8962,156.6917,156.7273,27811.0
2020-01-21 15:40:00,176.3,176.31,176.04,176.04,27869.0,156.7273,156.7362,156.4961,156.4961,27869.0
2020-01-21 15:50:00,176.03,176.32,176.01,176.14,142241.0,156.4873,156.7451,156.4695,156.585,142241.0
2020-01-22 09:30:00,178.08,178.72,177.19,178.72,59840.0,158.3097,158.8786,157.5185,158.8786,59840.0
2020-01-22 09:40:00,178.66,179.7,178.66,179.53,42268.0,158.8253,159.7498,158.8253,159.5987,42268.0
2020-01-22 09:50:00,179.46,179.8,179.25,179.45,26456.0,159.5365,159.8387,159.3498,159.5276,26456.0
2020-01-22 10:00:00,179.44,179.57,179.26,179.42,56150.0,159.5187,159.6342,159.3587,159.5009,56150.0
2020-01-22 10:10:00,179.4,179.84,179.34,179.84,25853.0,159.4831,159.8743,159.4298,159.8743,25853.0
2020-01-22 10:20:00,179.8,179.89,179.67,179.67,25309.0,159.8387,159.9187,159.7231,159.7231,25309.0
2020-01-22 10:30:00,179.7,179.7,179.28,179.48,28230.0,159.7498,159.7498,159.3764,159.5542,28230.0
2020-01-22 10:40:00,179.47,179.6,179.28,179.53,21672.0,159.5453,159.6609,159.3764,159.5987,21672.0
2020-01-22 10:50:00,179.5,179.7,179.41,179.5,19865.0,159.572,159.7498,159.492,159.572,19865.0
2020-01-22 11:00:00,179.48,179.51,179.23,179.27,12830.0,159.5542,159.5809,159.332,159.3676,12830.0
2020-01-22 11:10:00,179.25,179.25,178.89,179.02,20893.0,159.3498,159.3498,159.0297,159.1453,20893.0
2020-01-22 11:20:00,179.02,179.11,178.9,179.05,20685.0,159.1453,159.2253,159.0386,159.172,20685.0
2020-01-22 11:30:00,179.05,179.11,178.94,179.03,14273.0,159.172,159.2253,159.0742,159.1542,14273.0
2020-01-22 11:40:00,179.0,179.02,178.78,178.83,12208.0,159.1275,159.1453,158.932,158.9764,12208.0
2020-01-22 11:50:00,178.77,178.94,178.7,178.76,19523.0,158.9231,159.0742,158.8608,158.9142,19523.0
2020-01-22 12:00:00,178.8,178.91,178.64,178.67,22069.0,158.9497,159.0475,158.8075,158.8342,22069.0
2020-01-22 12:10:00,178.68,178.8,178.47,178.47,13653.0,158.8431,158.9497,158.6564,158.6564,13653.0
2020-01-22 12:20:00,178.45,178.49,178.31,178.49,9660.0,158.6386,158.6741,158.5141,158.6741,9660.0
2020-01-22 12:30:00,178.46,178.72,178.46,178.68,9987.0,158.6475,158.8786,158.6475,158.8431,9987.0
2020-01-22 12:40:00,178.68,178.77,178.56,178.68,16192.0,158.8431,158.9231,158.7364,158.8431,16192.0
2020-01-22 12:50:00,178.69,178.8,178.64,178.76,13625.0,158.8519,158.9497,158.8075,158.9142,13625.0
2020-01-22 13:00:00,178.76,178.81,178.7,178.76,4980.0,158.9142,158.9586,158.8608,158.9142,4980.0
2020-01-22 13:10:00,178.76,178.82,178.63,178.74,9703.0,158.9142,158.9675,158.7986,158.8964,9703.0
2020-01-22 13:20:00,178.75,178.78,178.7,178.72,6288.0,158.9053,158.932,158.8608,158.8786,6288.0
2020-01-22 13:30:00,178.72,178.72,178.46,178.49,10640.0,158.8786,158.8786,158.6475,158.6741,10640.0
2020-01-22 13:40:00,178.51,178.57,178.49,178.53,6676.0,158.6919,158.7453,158.6741,158.7097,6676.0
2020-01-22 13:50:00,178.5,178.6,178.41,178.59,10493.0,158.683,158.7719,158.603,158.763,10493.0
2020-01-22 14:00:00,178.59,178.79,178.52,178.78,9723.0,158.763,158.9408,158.7008,158.932,9723.0
2020-01-22 14:10:00,178.8,178.8,178.51,178.56,9161.0,158.9497,158.9497,158.6919,158.7364,9161.0
2020-01-22 14:20:00,178.57,178.66,178.52,178.62,8252.0,158.7453,158.8253,158.7008,158.7897,8252.0
2020-01-22 14:30:00,178.6,178.72,178.54,178.55,7206.0,158.7719,158.8786,158.7186,158.7275,7206.0
2020-01-22 14:40:00,178.57,178.57,178.36,178.53,11297.0,158.7453,158.7453,158.5586,158.7097,11297.0
2020-01-22 14:50:00,178.53,178.67,178.49,178.64,8032.0,158.7097,158.8342,158.6741,158.8075,8032.0
2020-01-22 15:00:00,178.59,178.62,178.34,178.46,14334.0,158.763,158.7897,158.5408,158.6475,14334.0
2020-01-22 15:10:00,178.43,178.43,178.09,178.17,13577.0,158.6208,158.6208,158.3186,158.3897,13577.0
2020-01-22 15:20:00,178.18,178.19,177.91,178.01,20770.0,158.3986,158.4075,158.1585,158.2474,20770.0
2020-01-22 15:30:00,178.0,178.39,178.0,178.36,17555.0,158.2385,158.5852,158.2385,158.5586,17555.0
2020-01-22 15:40:00,178.35,178.48,178.16,178.45,36057.0,158.5497,158.6653,158.3808,158.6386,36057.0
2020-01-22 15:50:00,178.48,178.52,178.17,178.32,126244.0,158.6653,158.7008,158.3897,158.523,126244.0
2020-01-23 09:30:00,177.77,178.16,177.37,177.84,37442.0,158.0341,158.3808,157.6785,158.0963,37442.0
2020-01-23 09:40:00,177.96,178.3,177.56,178.07,19605.0,158.203,158.5052,157.8474,158.3008,19605.0
2020-01-23 09:50:00,178.03,178.18,177.75,178.15,11949.0,158.2652,158.3986,158.0163,158.3719,11949.0
2020-01-23 10:00:00,178.21,178.4,178.0,178.21,9329.0,158.4252,158.5941,158.2385,158.4252,9329.0
2020-01-23 10:10:00,178.25,178.32,178.04,178.24,5556.0,158.4608,158.523,158.2741,158.4519,5556.0
2020-01-23 10:20:00,178.24,178.4,178.01,178.28,6288.0,158.4519,158.5941,158.2474,158.4875,6288.0
2020-01-23 10:30:00,178.29,178.46,178.21,178.23,8077.0,158.4964,158.6475,158.4252,158.443,8077.0
2020-01-23 10:40:00,178.19,178.3,177.87,177.87,8716.0,158.4075,158.5052,158.123,158.123,8716.0
2020-01-23 10:50:00,177.83,177.98,177.47,177.55,8083.0,158.0874,158.2208,157.7674,157.8385,8083.0
2020-01-23 11:00:00,177.52,177.65,177.24,177.25,8051.0,157.8118,157.9274,157.5629,157.5718,8051.0
2020-01-23 11:10:00,177.24,177.55,177.1,177.35,12943.0,157.5629,157.8385,157.4385,157.6607,12943.0
2020-01-23 11:20:00,177.35,177.48,177.05,177.1,8779.0,157.6607,157.7763,157.394,157.4385,8779.0
2020-01-23 11:30:00,177.22,177.5,177.19,177.4,15466.0,157.5451,157.7941,157.5185,157.7052,15466.0
2020-01-23 11:40:00,177.39,177.45,177.12,177.12,5183.0,157.6963,157.7496,157.4562,157.4562,5183.0
2020-01-23 11:50:00,177.16,177.27,177.01,177.23,9245.0,157.4918,157.5896,157.3585,157.554,9245.0
2020-01-23 12:00:00,177.33,177.67,177.26,177.6,9652.0,157.6429,157.9452,157.5807,157.883,9652.0
2020-01-23 12:10:00,177.58,177.64,177.54,177.63,3783.0,157.8652,157.9185,157.8296,157.9096,3783.0
2020-01-23 12:20:00,177.62,177.75,177.57,177.75,5873.0,157.9007,158.0163,157.8563,158.0163,5873.0
2020-01-23 12:30:00,177.72,177.74,177.53,177.53,4490.0,157.9896,158.0074,157.8207,157.8207,4490.0
2020-01-23 12:40:00,177.5,177.66,177.42,177.64,7160.0,157.7941,157.9363,157.7229,157.9185,7160.0
2020-01-23 12:50:00,177.64,177.65,177.33,177.33,3867.0,157.9185,157.9274,157.6429,157.6429,3867.0
2020-01-23 13:00:00,177.41,177.44,177.21,177.25,8294.0,157.714,157.7407,157.5363,157.5718,8294.0
2020-01-23 13:10:00,177.25,177.45,177.24,177.4,8548.0,157.5718,157.7496,157.5629,157.7052,8548.0
2020-01-23 13:20:00,177.43,177.76,177.41,177.61,7399.0,157.7318,158.0252,157.714,157.8918,7399.0
2020-01-23 13:30:00,177.57,177.57,177.36,177.46,42885.0,157.8563,157.8563,157.6696,157.7585,42885.0
2020-01-23 13:40:00,177.46,177.61,177.44,177.61,61927.0,157.7585,157.8918,157.7407,157.8918,61927.0
2020-01-23 13:50:00,177.62,177.84,177.56,177.64,26487.0,157.9007,158.0963,157.8474,157.9185,26487.0
2020-01-23 14:00:00,177.64,177.85,177.55,177.83,48739.0,157.9185,158.1052,157.8385,158.0874,48739.0
2020-01-23 14:10:00,177.86,178.11,177.75,178.11,29796.0,158.1141,158.3363,158.0163,158.3363,29796.0
2020-01-23 14:20:00,178.07,178.09,177.84,177.88,12652.0,158.3008,158.3186,158.0963,158.1319,12652.0
2020-01-23 14:30:00,177.9,177.92,177.75,177.83,13292.0,158.1496,158.1674,158.0163,158.0874,13292.0
2020-01-23 14:40:00,177.84,177.84,177.63,177.63,19965.0,158.0963,158.0963,157.9096,157.9096,19965.0
2020-01-23 14:50:00,177.63,177.74,177.62,177.69,47339.0,157.9096,158.0074,157.9007,157.963,47339.0
2020-01-23 15:00:00,177.71,177.77,177.51,177.54,53870.0,157.9807,158.0341,157.8029,157.8296,53870.0
2020-01-23 15:10:00,177.54,177.6,177.43,177.49,27795.0,157.8296,157.883,157.7318,157.7852,27795.0
2020-01-23 15:20:00,177.52,177.8,177.52,177.74,19723.0,157.8118,158.0607,157.8118,158.0074,19723.0
2020-01-23 15:30:00,177.73,177.93,177.57,177.62,38873.0,157.9985,158.1763,157.8563,157.9007,38873.0
2020-01-23 15:40:00,177.63,177.79,177.52,177.73,45218.0,157.9096,158.0519,157.8118,157.9985,45218.0
2020-01-23 15:50:00,177.74,177.93,177.62,177.86,109185.0,158.0074,158.1763,157.9007,158.1141,109185.0
2020-01-24 09:30:00,178.83,178.93,178.15,178.65,24542.0,158.9764,159.0653,158.3719,158.8164,24542.0
2020-01-24 09:40:00,178.65,178.69,178.13,178.13,11353.0,158.8164,158.8519,158.3541,158.3541,11353.0
2020-01-24 09:50:00,178.21,178.3,177.95,178.13,11261.0,158.4252,158.5052,158.1941,158.3541,11261.0
2020-01-24 10:00:00,178.18,178.18,177.82,178.09,11069.0,158.3986,158.3986,158.0785,158.3186,11069.0
2020-01-24 10:10:00,178.14,178.25,177.99,178.05,12422.0,158.363,158.4608,158.2297,158.283,12422.0
2020-01-24 10:20:00,178.1,178.24,177.82,177.98,11182.0,158.3274,158.4519,158.0785,158.2208,11182.0
2020-01-24 10:30:00,177.99,178.2,177.9,178.18,8751.0,158.2297,158.4163,158.1496,158.3986,8751.0
2020-01-24 10:40:00,178.2,178.2,177.84,177.89,7730.0,158.4163,158.4163,158.0963,158.1408,7730.0
2020-01-24 10:50:00,177.89,177.95,177.78,177.95,5537.0,158.1408,158.1941,158.043,158.1941,5537.0
2020-01-24 11:00:00,177.96,178.12,177.96,178.03,7600.0,158.203,158.3452,158.203,158.2652,7600.0
2020-01-24 11:10:00,177.97,178.02,177.48,177.63,13773.0,158.2119,158.2563,157.7763,157.9096,13773.0
2020-01-24 11:20:00,177.63,177.71,177.42,177.71,10208.0,157.9096,157.9807,157.7229,157.9807,10208.0
2020-01-24 11:30:00,177.7,177.74,177.49,177.66,14365.0,157.9719,158.0074,157.7852,157.9363,14365.0
2020-01-24 11:40:00,177.71,177.74,177.45,177.63,15450.0,157.9807,158.0074,157.7496,157.9096,15450.0
2020-01-24 11:50:00,177.7,177.74,177.44,177.47,5887.0,157.9719,158.0074,157.7407,157.7674,5887.0
2020-01-24 12:00:00,177.46,177.47,177.24,177.28,8593.0,157.7585,157.7674,157.5629,157.5985,8593.0
2020-01-24 12:10:00,177.23,177.33,176.78,176.86,9086.0,157.554,157.6429,157.154,157.2251,9086.0
2020-01-24 12:20:00,176.78,177.01,176.78,177.01,8739.0,157.154,157.3585,157.154,157.3585,8739.0
2020-01-24 12:30:00,177.03,177.33,176.99,177.32,6107.0,157.3762,157.6429,157.3407,157.634,6107.0
2020-01-24 12:40:00,177.31,177.42,177.05,177.29,11026.0,157.6251,157.7229,157.394,157.6074,11026.0
2020-01-24 12:50:00,177.26,177.38,177.2,177.32,9222.0,157.5807,157.6874,157.5274,157.634,9222.0
2020-01-24 13:00:00,177.28,177.31,176.98,177.2,10481.0,157.5985,157.6251,157.3318,157.5274,10481.0
2020-01-24 13:10:00,177.19,177.22,176.84,176.91,11174.0,157.5185,157.5451,157.2073,157.2696,11174.0
2020-01-24 13:20:00,176.93,177.15,176.86,176.86,8635.0,157.2873,157.4829,157.2251,157.2251,8635.0
2020-01-24 13:30:00,176.87,176.9,176.74,176.78,24364.0,157.234,157.2607,157.1184,157.154,24364.0
2020-01-24 13:40:00,176.74,176.75,176.36,176.36,10279.0,157.1184,157.1273,156.7806,156.7806,10279.0
2020-01-24 13:50:00,176.39,176.58,176.18,176.56,14250.0,156.8073,156.9762,156.6206,156.9584,14250.0
2020-01-24 14:00:00,176.56,176.99,176.55,176.91,21853.0,156.9584,157.3407,156.9495,157.2696,21853.0
2020-01-24 14:10:00,176.92,176.99,176.55,176.62,30313.0,157.2784,157.3407,156.9495,157.0118,30313.0
2020-01-24 14:20:00,176.63,176.66,176.29,176.5,28223.0,157.0206,157.0473,156.7184,156.9051,28223.0
2020-01-24 14:30:00,176.54,176.84,176.54,176.78,13891.0,156.9406,157.2073,156.9406,157.154,13891.0
2020-01-24 14:40:00,176.78,176.98,176.65,176.89,15540.0,157.154,157.3318,157.0384,157.2518,15540.0
2020-01-24 14:50:00,176.91,177.38,176.86,177.37,20291.0,157.2696,157.6874,157.2251,157.6785,20291.0
2020-01-24 15:00:00,177.4,177.59,177.27,177.5,21091.0,157.7052,157.8741,157.5896,157.7941,21091.0
2020-01-24 15:10:00,177.52,177.75,177.34,177.71,29615.0,157.8118,158.0163,157.6518,157.9807,29615.0
2020-01-24 15:20:00,177.7,177.78,177.51,177.53,22113.0,157.9719,158.043,157.8029,157.8207,22113.0
2020-01-24 15:30:00,177.53,177.53,176.9,176.91,35887.0,157.8207,157.8207,157.2607,157.2696,35887.0
2020-01-24 15:40:00,176.96,177.02,176.69,176.99,38545.0,157.314,157.3673,157.074,157.3407,38545.0
2020-01-24 15:50:00,176.96,177.32,176.89,177.2,165257.0,157.314,157.634,157.2518,157.5274,165257.0
2020-01-27 09:30:00,175.19,175.9,174.49,175.32,40443.0,155.7405,156.3717,155.1182,155.8561,40443.0
2020-01-27 09:40:00,175.59,176.0,175.59,175.59,14498.0,156.0961,156.4606,156.0961,156.0961,14498.0
2020-01-27 09:50:00,175.68,175.87,175.55,175.77,13044.0,156.1761,156.345,156.0605,156.2561,13044.0
2020-01-27 10:00:00,175.66,176.03,175.54,176.03,20502.0,156.1583,156.4873,156.0517,156.4873,20502.0
2020-01-27 10:10:00,176.04,176.08,175.57,175.64,16283.0,156.4961,156.5317,156.0783,156.1406,16283.0
2020-01-27 10:20:00,175.57,176.39,175.56,176.35,40645.0,156.0783,156.8073,156.0694,156.7717,40645.0
2020-01-27 10:30:00,176.28,176.6,176.16,176.45,12046.0,156.7095,156.994,156.6028,156.8606,12046.0
2020-01-27 10:40:00,176.42,176.42,176.19,176.19,17316.0,156.834,156.834,156.6295,156.6295,17316.0
2020-01-27 10:50:00,176.22,176.26,175.7,176.05,14314.0,156.6562,156.6917,156.1939,156.505,14314.0
2020-01-27 11:00:00,176.02,176.29,175.88,175.94,23264.0,156.4784,156.7184,156.3539,156.4072,23264.0
2020-01-27 11:10:00,175.95,175.98,175.75,175.77,15139.0,156.4161,156.4428,156.2383,156.2561,15139.0
2020-01-27 11:20:00,175.77,175.92,175.57,175.87,29857.0,156.2561,156.3895,156.0783,156.345,29857.0
2020-01-27 11:30:00,175.88,176.14,175.77,176.06,12757.0,156.3539,156.585,156.2561,156.5139,12757.0
2020-01-27 11:40:00,176.09,176.19,176.0,176.0,8200.0,156.5406,156.6295,156.4606,156.4606,8200.0
2020-01-27 11:50:00,175.98,176.24,175.96,176.07,11192.0,156.4428,156.6739,156.425,156.5228,11192.0
2020-01-27 12:00:00,176.03,176.1,175.81,175.92,12124.0,156.4873,156.5495,156.2917,156.3895,12124.0
2020-01-27 12:10:00,175.95,176.29,175.93,176.18,12117.0,156.4161,156.7184,156.3984,156.6206,12117.0
2020-01-27 12:20:00,176.22,176.51,176.14,176.23,11562.0,156.6562,156.914,156.585,156.6651,11562.0
2020-01-27 12:30:00,176.24,176.62,176.24,176.39,39109.0,156.6739,157.0118,156.6739,156.8073,39109.0
2020-01-27 12:40:00,176.31,176.63,176.3,176.47,9266.0,156.7362,157.0206,156.7273,156.8784,9266.0
2020-01-27 12:50:00,176.48,176.49,176.04,176.17,9331.0,156.8873,156.8962,156.4961,156.6117,9331.0
2020-01-27 13:00:00,176.15,176.16,175.92,175.94,9248.0,156.5939,156.6028,156.3895,156.4072,9248.0
2020-01-27 13:10:00,175.96,176.06,175.86,176.04,5804.0,156.425,156.5139,156.3361,156.4961,5804.0
2020-01-27 13:20:00,176.11,176.16,176.01,176.13,9830.0,156.5584,156.6028,156.4695,156.5762,9830.0
2020-01-27 13:30:00,176.1,176.3,176.08,176.26,9558.0,156.5495,156.7273,156.5317,156.6917,9558.0
2020-01-27 13:40:00,176.25,176.3,176.11,176.19,19475.0,156.6828,156.7273,156.5584,156.6295,19475.0
2020-01-27 13:50:00,176.18,176.19,175.99,176.0,11270.0,156.6206,156.6295,156.4517,156.4606,11270.0
2020-01-27 14:00:00,176.03,176.11,175.84,176.09,21208.0,156.4873,156.5584,156.3183,156.5406,21208.0
2020-01-27 14:10:00,176.08,176.28,176.03,176.28,12849.0,156.5317,156.7095,156.4873,156.7095,12849.0
2020-01-27 14:20:00,176.27,176.33,175.99,176.3,8834.0,156.7006,156.7539,156.4517,156.7273,8834.0
2020-01-27 14:30:00,176.3,176.31,176.02,176.09,17283.0,156.7273,156.7362,156.4784,156.5406,17283.0
2020-01-27 14:40:00,176.13,176.2,175.86,175.89,17271.0,156.5762,156.6384,156.3361,156.3628,17271.0
2020-01-27 14:50:00,175.84,175.99,175.77,175.88,22153.0,156.3183,156.4517,156.2561,156.3539,22153.0
2020-01-27 15:00:00,175.88,175.95,175.74,175.82,16069.0,156.3539,156.4161,156.2294,156.3006,16069.0
2020-01-27 15:10:00,175.78,175.92,175.64,175.91,18849.0,156.265,156.3895,156.1406,156.3806,18849.0
2020-01-27 15:20:00,175.89,176.11,175.83,175.84,33270.0,156.3628,156.5584,156.3095,156.3183,33270.0
2020-01-27 15:30:00,175.83,175.83,175.58,175.8,38505.0,156.3095,156.3095,156.0872,156.2828,38505.0
2020-01-27 15:40:00,175.78,175.98,175.69,175.77,31145.0,156.265,156.4428,156.185,156.2561,31145.0
2020-01-27 15:50:00,175.75,175.92,175.65,175.77,99659.0,156.2383,156.3895,156.1494,156.2561,99659.0
2020-01-28 09:30:00,176.06,176.57,175.9,176.56,32646.0,156.5139,156.9673,156.3717,156.9584,32646.0
2020-01-28 09:40:00,176.62,176.96,176.48,176.87,15095.0,157.0118,157.314,156.8873,157.234,15095.0
2020-01-28 09:50:00,176.89,177.25,176.68,177.2,20499.0,157.2518,157.5718,157.0651,157.5274,20499.0
2020-01-28 10:00:00,177.29,177.85,177.28,177.59,25043.0,157.6074,158.1052,157.5985,157.8741,25043.0
2020-01-28 10:10:00,177.69,177.76,177.43,177.54,14098.0,157.963,158.0252,157.7318,157.8296,14098.0
2020-01-28 10:20:00,177.53,177.93,177.5,177.79,21046.0,157.8207,158.1763,157.7941,158.0519,21046.0
2020-01-28 10:30:00,177.79,178.08,177.68,177.78,18096.0,158.0519,158.3097,157.9541,158.043,18096.0
2020-01-28 10:40:00,177.81,177.96,177.78,177.87,26706.0,158.0696,158.203,158.043,158.123,26706.0
2020-01-28 10:50:00,177.87,178.25,177.83,177.91,12607.0,158.123,158.4608,158.0874,158.1585,12607.0
2020-01-28 11:00:00,177.95,178.06,177.75,177.77,10915.0,158.1941,158.2919,158.0163,158.0341,10915.0
2020-01-28 11:10:00,177.77,178.1,177.73,178.08,18248.0,158.0341,158.3274,157.9985,158.3097,18248.0
2020-01-28 11:20:00,178.06,178.4,177.97,178.36,19282.0,158.2919,158.5941,158.2119,158.5586,19282.0
2020-01-28 11:30:00,178.35,178.43,178.03,178.04,12480.0,158.5497,158.6208,158.2652,158.2741,12480.0
2020-01-28 11:40:00,178.05,178.22,178.03,178.09,14442.0,158.283,158.4341,158.2652,158.3186,14442.0
2020-01-28 11:50:00,178.12,178.33,178.12,178.33,9377.0,158.3452,158.5319,158.3452,158.5319,9377.0
2020-01-28 12:00:00,178.32,178.36,178.12,178.27,10911.0,158.523,158.5586,158.3452,158.4786,10911.0
2020-01-28 12:10:00,178.29,178.67,178.29,178.63,17647.0,158.4964,158.8342,158.4964,158.7986,17647.0
2020-01-28 12:20:00,178.67,178.7,178.47,178.53,9985.0,158.8342,158.8608,158.6564,158.7097,9985.0
2020-01-28 12:30:00,178.55,178.69,178.5,178.6,14889.0,158.7275,158.8519,158.683,158.7719,14889.0
2020-01-28 12:40:00,178.58,178.63,178.42,178.5,12934.0,158.7542,158.7986,158.6119,158.683,12934.0
2020-01-28 12:50:00,178.52,178.53,178.35,178.49,13333.0,158.7008,158.7097,158.5497,158.6741,13333.0
2020-01-28 13:00:00,178.5,178.54,178.22,178.28,13530.0,158.683,158.7186,158.4341,158.4875,13530.0
2020-01-28 13:10:00,178.28,178.42,178.17,178.21,17298.0,158.4875,158.6119,158.3897,158.4252,17298.0
2020-01-28 13:20:00,178.21,178.29,178.0,178.0,23476.0,158.4252,158.4964,158.2385,158.2385,23476.0
2020-01-28 13:30:00,178.01,178.05,177.81,177.9,18098.0,158.2474,158.283,158.0696,158.1496,18098.0
2020-01-28 13:40:00,177.95,178.21,177.91,178.15,12193.0,158.1941,158.4252,158.1585,158.3719,12193.0
2020-01-28 13:50:00,178.19,178.34,178.17,178.23,11305.0,158.4075,158.5408,158.3897,158.443,11305.0
2020-01-28 14:00:00,178.3,178.37,178.24,178.33,11822.0,158.5052,158.5675,158.4519,158.5319,11822.0
2020-01-28 14:10:00,178.36,178.55,178.29,178.51,15400.0,158.5586,158.7275,158.4964,158.6919,15400.0
2020-01-28 14:20:00,178.5,178.52,178.35,178.45,14268.0,158.683,158.7008,158.5497,158.6386,14268.0
2020-01-28 14:30:00,178.48,178.86,178.44,178.83,15961.0,158.6653,159.0031,158.6297,158.9764,15961.0
2020-01-28 14:40:00,178.81,178.96,178.63,178.63,16240.0,158.9586,159.092,158.7986,158.7986,16240.0
2020-01-28 14:50:00,178.65,178.68,178.38,178.42,29370.0,158.8164,158.8431,158.5764,158.6119,29370.0
2020-01-28 15:00:00,178.37,178.59,178.33,178.37,29361.0,158.5675,158.763,158.5319,158.5675,29361.0
2020-01-28 15:10:00,178.39,178.44,178.29,178.42,25488.0,158.5852,158.6297,158.4964,158.6119,25488.0
2020-01-28 15:20:00,178.43,178.68,178.42,178.62,33914.0,158.6208,158.8431,158.6119,158.7897,33914.0
2020-01-28 15:30:00,178.6,178.6,178.24,178.25,29954.0,158.7719,158.7719,158.4519,158.4608,29954.0
2020-01-28 15:40:00,178.32,178.63,178.28,178.58,40380.0,158.523,158.7986,158.4875,158.7542,40380.0
2020-01-28 15:50:00,178.58,178.58,178.16,178.3,110363.0,158.7542,158.7542,158.3808,158.5052,110363.0
2020-01-29 09:30:00,171.85,174.28,171.1,172.48,188981.0,152.7713,154.9315,152.1046,153.3314,188981.0
2020-01-29 09:40:00,172.68,174.15,172.0,172.0,137862.0,153.5092,154.816,152.9047,152.9047,137862.0
2020-01-29 09:50:00,171.92,173.34,171.9,172.14,87351.0,152.8335,154.0959,152.8158,153.0291,87351.0
2020-01-29 10:00:00,172.02,172.38,171.42,171.59,92795.0,152.9224,153.2425,152.3891,152.5402,92795.0
2020-01-29 10:10:00,171.59,172.32,171.43,171.96,135397.0,152.5402,153.1891,152.3979,152.8691,135397.0
2020-01-29 10:20:00,171.97,172.23,171.63,172.02,46987.0,152.878,153.1091,152.5757,152.9224,46987.0
2020-01-29 10:30:00,171.98,172.07,171.53,171.89,53103.0,152.8869,152.9669,152.4868,152.8069,53103.0
2020-01-29 10:40:00,171.87,172.32,171.8,172.11,118218.0,152.7891,153.1891,152.7269,153.0025,118218.0
2020-01-29 10:50:00,172.19,172.25,171.54,171.62,46450.0,153.0736,153.1269,152.4957,152.5668,46450.0
2020-01-29 11:00:00,171.58,172.01,171.35,171.94,48895.0,152.5313,152.9136,152.3268,152.8513,48895.0
2020-01-29 11:10:00,171.96,172.03,171.63,171.76,38665.0,152.8691,152.9313,152.5757,152.6913,38665.0
2020-01-29 11:20:00,171.74,172.07,171.62,171.81,37440.0,152.6735,152.9669,152.5668,152.7358,37440.0
2020-01-29 11:30:00,171.8,172.1,171.66,171.87,44031.0,152.7269,152.9936,152.6024,152.7891,44031.0
2020-01-29 11:40:00,171.89,172.01,171.69,171.93,37719.0,152.8069,152.9136,152.6291,152.8424,37719.0
2020-01-29 11:50:00,171.98,172.1,171.85,172.02,27913.0,152.8869,152.9936,152.7713,152.9224,27913.0
2020-01-29 12:00:00,171.99,172.09,171.78,172.06,27858.0,152.8958,152.9847,152.7091,152.958,27858.0
2020-01-29 12:10:00,172.06,172.08,171.88,172.03,21311.0,152.958,152.9758,152.798,152.9313,21311.0
2020-01-29 12:20:00,172.0,172.02,171.82,171.83,21987.0,152.9047,152.9224,152.7446,152.7535,21987.0
2020-01-29 12:30:00,171.81,171.81,171.56,171.71,44628.0,152.7358,152.7358,152.5135,152.6469,44628.0
2020-01-29 12:40:00,171.68,171.72,171.34,171.71,37018.0,152.6202,152.6557,152.3179,152.6469,37018.0
2020-01-29 12:50:00,171.8,172.07,171.8,172.01,61593.0,152.7269,152.9669,152.7269,152.9136,61593.0
2020-01-29 13:00:00,172.01,172.15,171.93,171.95,36961.0,152.9136,153.038,152.8424,152.8602,36961.0
2020-01-29 13:10:00,171.95,172.1,171.75,172.06,52270.0,152.8602,152.9936,152.6824,152.958,52270.0
2020-01-29 13:20:00,172.09,172.74,171.91,172.62,54054.0,152.9847,153.5625,152.8247,153.4558,54054.0
2020-01-29 13:30:00,172.56,172.56,172.0,172.11,82717.0,153.4025,153.4025,152.9047,153.0025,82717.0
2020-01-29 13:40:00,172.16,172.75,172.16,172.72,30769.0,153.0469,153.5714,153.0469,153.5447,30769.0
2020-01-29 13:50:00,172.73,172.73,172.06,172.06,18652.0,153.5536,153.5536,152.958,152.958,18652.0
2020-01-29 14:00:00,172.12,172.85,172.12,172.6,66471.0,153.0113,153.6603,153.0113,153.4381,66471.0
2020-01-29 14:10:00,172.56,172.72,172.47,172.68,30704.0,153.4025,153.5447,153.3225,153.5092,30704.0
2020-01-29 14:20:00,172.7,172.72,172.48,172.62,28225.0,153.5269,153.5447,153.3314,153.4558,28225.0
2020-01-29 14:30:00,172.59,172.7,172.47,172.53,34245.0,153.4292,153.5269,153.3225,153.3758,34245.0
2020-01-29 14:40:00,172.55,172.73,172.31,172.55,34516.0,153.3936,153.5536,153.1802,153.3936,34516.0
2020-01-29 14:50:00,172.52,172.52,171.98,171.98,52892.0,153.3669,153.3669,152.8869,152.8869,52892.0
2020-01-29 15:00:00,172.03,172.09,171.8,171.99,28251.0,152.9313,152.9847,152.7269,152.8958,28251.0
2020-01-29 15:10:00,171.96,172.01,171.37,171.63,36794.0,152.8691,152.9136,152.3446,152.5757,36794.0
2020-01-29 15:20:00,171.62,171.73,171.44,171.57,50192.0,152.5668,152.6646,152.4068,152.5224,50192.0
2020-01-29 15:30:00,171.54,171.66,171.41,171.5,104205.0,152.4957,152.6024,152.3802,152.4602,104205.0
2020-01-29 15:40:00,171.46,171.46,170.98,171.0,203059.0,152.4246,152.4246,151.9979,152.0157,203059.0
2020-01-29 15:50:00,170.98,171.57,170.93,170.95,296492.0,151.9979,152.5224,151.9535,151.9712,296492.0
2020-01-30 09:30:00,168.96,170.55,168.47,169.47,89591.0,150.2022,151.6156,149.7666,150.6555,89591.0
2020-01-30 09:40:00,169.52,170.15,169.52,170.0,82475.0,150.7,151.26,150.7,151.1267,82475.0
2020-01-30 09:50:00,170.0,170.06,169.69,170.01,54813.0,151.1267,151.18,150.8511,151.1356,54813.0
2020-01-30 10:00:00,169.97,170.14,169.79,170.04,68139.0,151.1,151.2512,150.94,151.1623,68139.0
2020-01-30 10:10:00,170.02,170.05,169.77,169.86,40150.0,151.1445,151.1712,150.9222,151.0022,40150.0
2020-01-30 10:20:00,169.86,170.04,169.65,169.69,44526.0,151.0022,151.1623,150.8156,150.8511,44526.0
2020-01-30 10:30:00,169.68,169.71,169.04,169.06,33709.0,150.8422,150.8689,150.2733,150.2911,33709.0
2020-01-30 10:40:00,169.07,169.16,168.34,168.99,57111.0,150.2999,150.38,149.651,150.2288,57111.0
2020-01-30 10:50:00,168.96,168.96,168.41,168.64,32821.0,150.2022,150.2022,149.7132,149.9177,32821.0
2020-01-30 11:00:00,168.63,169.16,168.58,169.09,29123.0,149.9088,150.38,149.8643,150.3177,29123.0
2020-01-30 11:10:00,169.07,169.48,169.06,169.45,27814.0,150.2999,150.6644,150.2911,150.6378,27814.0
2020-01-30 11:20:00,169.46,169.92,169.4,169.88,36795.0,150.6467,151.0556,150.5933,151.02,36795.0
2020-01-30 11:30:00,169.86,170.16,169.7,169.91,56419.0,151.0022,151.2689,150.86,151.0467,56419.0
2020-01-30 11:40:00,169.9,170.12,169.89,169.96,69705.0,151.0378,151.2334,151.0289,151.0911,69705.0
2020-01-30 11:50:00,169.99,170.4,169.99,169.99,34315.0,151.1178,151.4823,151.1178,151.1178,34315.0
2020-01-30 12:00:00,170.0,170.21,169.98,170.04,22459.0,151.1267,151.3134,151.1089,151.1623,22459.0
2020-01-30 12:10:00,170.06,170.12,169.83,170.12,30477.0,151.18,151.2334,150.9756,151.2334,30477.0
2020-01-30 12:20:00,170.12,170.24,169.98,170.09,38381.0,151.2334,151.3401,151.1089,151.2067,38381.0
2020-01-30 12:30:00,170.09,170.11,169.54,169.62,13462.0,151.2067,151.2245,150.7178,150.7889,13462.0
2020-01-30 12:40:00,169.67,169.68,169.42,169.52,17382.0,150.8333,150.8422,150.6111,150.7,17382.0
2020-01-30 12:50:00,169.46,169.81,169.45,169.8,17665.0,150.6467,150.9578,150.6378,150.9489,17665.0
2020-01-30 13:00:00,169.84,170.1,169.77,170.02,15211.0,150.9845,151.2156,150.9222,151.1445,15211.0
2020-01-30 13:10:00,169.99,170.26,169.99,170.01,10445.0,151.1178,151.3578,151.1178,151.1356,10445.0
2020-01-30 13:20:00,170.01,170.49,169.97,170.48,18983.0,151.1356,151.5623,151.1,151.5534,18983.0
2020-01-30 13:30:00,170.47,170.85,170.4,170.81,39668.0,151.5445,151.8823,151.4823,151.8468,39668.0
2020-01-30 13:40:00,170.81,171.17,170.81,171.04,56129.0,151.8468,152.1668,151.8468,152.0512,56129.0
2020-01-30 13:50:00,171.01,171.18,170.96,171.08,24544.0,152.0246,152.1757,151.9801,152.0868,24544.0
2020-01-30 14:00:00,171.11,171.53,171.05,171.53,20323.0,152.1135,152.4868,152.0601,152.4868,20323.0
2020-01-30 14:10:00,171.49,171.62,171.19,171.31,28453.0,152.4513,152.5668,152.1846,152.2913,28453.0
2020-01-30 14:20:00,171.31,171.75,171.27,171.55,29097.0,152.2913,152.6824,152.2557,152.5046,29097.0
2020-01-30 14:30:00,171.52,171.59,171.4,171.57,43797.0,152.478,152.5402,152.3713,152.5224,43797.0
2020-01-30 14:40:00,171.57,172.41,171.56,172.35,101787.0,152.5224,153.2691,152.5135,153.2158,101787.0
2020-01-30 14:50:00,172.35,172.77,172.14,172.68,47582.0,153.2158,153.5892,153.0291,153.5092,47582.0
2020-01-30 15:00:00,172.72,173.12,172.56,173.0,57200.0,153.5447,153.9003,153.4025,153.7936,57200.0
2020-01-30 15:10:00,173.02,173.53,172.96,173.45,58502.0,153.8114,154.2648,153.7581,154.1937,58502.0
2020-01-30 15:20:00,173.44,173.85,173.44,173.7,65127.0,154.1848,154.5493,154.1848,154.4159,65127.0
2020-01-30 15:30:00,173.69,174.11,173.67,174.08,86278.0,154.407,154.7804,154.3893,154.7537,86278.0
2020-01-30 15:40:00,174.09,174.6,174.01,174.47,60317.0,154.7626,155.216,154.6915,155.1004,60317.0
2020-01-30 15:50:00,174.44,175.08,174.38,175.0,245843.0,155.0738,155.6427,155.0204,155.5716,245843.0
2020-01-31 09:30:00,174.5,174.71,173.77,174.3,55480.0,155.1271,155.3138,154.4782,154.9493,55480.0
2020-01-31 09:40:00,174.3,174.6,173.98,174.6,30852.0,154.9493,155.216,154.6648,155.216,30852.0
2020-01-31 09:50:00,174.64,175.3,174.2,175.18,62288.0,155.2516,155.8383,154.8604,155.7316,62288.0
2020-01-31 10:00:00,175.17,175.44,174.84,174.84,37699.0,155.7227,155.9628,155.4294,155.4294,37699.0
2020-01-31 10:10:00,174.79,174.82,174.18,174.82,28102.0,155.3849,155.4116,154.8426,155.4116,28102.0
2020-01-31 10:20:00,174.79,175.11,174.41,174.41,41605.0,155.3849,155.6694,155.0471,155.0471,41605.0
2020-01-31 10:30:00,174.37,174.77,174.37,174.53,31879.0,155.0115,155.3671,155.0115,155.1538,31879.0
2020-01-31 10:40:00,174.56,174.56,173.93,173.94,31720.0,155.1805,155.1805,154.6204,154.6293,31720.0
2020-01-31 10:50:00,173.91,174.01,173.63,173.78,25064.0,154.6026,154.6915,154.3537,154.487,25064.0
2020-01-31 11:00:00,173.77,173.87,173.23,173.23,25365.0,154.4782,154.5671,153.9981,153.9981,25365.0
2020-01-31 11:10:00,173.22,173.48,172.81,173.46,24363.0,153.9892,154.2204,153.6247,154.2026,24363.0
2020-01-31 11:20:00,173.47,173.48,172.67,172.76,27624.0,154.2115,154.2204,153.5003,153.5803,27624.0
2020-01-31 11:30:00,172.76,173.3,172.66,172.84,68055.0,153.5803,154.0603,153.4914,153.6514,68055.0
2020-01-31 11:40:00,172.9,173.48,172.82,173.33,14056.0,153.7047,154.2204,153.6336,154.087,14056.0
2020-01-31 11:50:00,173.25,173.65,173.0,173.65,25981.0,154.0159,154.3715,153.7936,154.3715,25981.0
2020-01-31 12:00:00,173.64,173.83,173.38,173.41,37909.0,154.3626,154.5315,154.1315,154.1581,37909.0
2020-01-31 12:10:00,173.42,173.52,173.08,173.14,18150.0,154.167,154.2559,153.8648,153.9181,18150.0
2020-01-31 12:20:00,173.17,173.6,173.09,173.51,27480.0,153.9448,154.327,153.8737,154.247,27480.0
2020-01-31 12:30:00,173.54,173.54,172.69,172.87,33241.0,154.2737,154.2737,153.5181,153.6781,33241.0
2020-01-31 12:40:00,172.85,173.26,172.73,173.0,15449.0,153.6603,154.0248,153.5536,153.7936,15449.0
2020-01-31 12:50:00,172.97,173.33,172.71,173.06,20371.0,153.767,154.087,153.5358,153.847,20371.0
2020-01-31 13:00:00,173.08,173.34,172.93,172.93,12478.0,153.8648,154.0959,153.7314,153.7314,12478.0
2020-01-31 13:10:00,172.96,172.98,172.76,172.95,9603.0,153.7581,153.7759,153.5803,153.7492,9603.0
2020-01-31 13:20:00,172.96,173.25,172.9,173.19,12905.0,153.7581,154.0159,153.7047,153.9625,12905.0
2020-01-31 13:30:00,173.2,173.21,172.86,173.17,22149.0,153.9714,153.9803,153.6692,153.9448,22149.0
2020-01-31 13:40:00,173.18,173.42,173.09,173.24,43853.0,153.9537,154.167,153.8737,154.007,43853.0
2020-01-31 13:50:00,173.26,173.49,173.14,173.39,20523.0,154.0248,154.2292,153.9181,154.1403,20523.0
2020-01-31 14:00:00,173.46,173.66,173.43,173.5,15344.0,154.2026,154.3804,154.1759,154.2381,15344.0
2020-01-31 14:10:00,173.48,173.51,173.19,173.3,19641.0,154.2204,154.247,153.9625,154.0603,19641.0
2020-01-31 14:20:00,173.3,173.3,172.87,172.99,25963.0,154.0603,154.0603,153.6781,153.7848,25963.0
2020-01-31 14:30:00,172.96,173.55,172.94,173.32,40613.0,153.7581,154.2826,153.7403,154.0781,40613.0
2020-01-31 14:40:00,173.33,173.39,172.89,172.91,24150.0,154.087,154.1403,153.6959,153.7136,24150.0
2020-01-31 14:50:00,172.89,173.11,172.88,172.92,30981.0,153.6959,153.8914,153.687,153.7225,30981.0
2020-01-31 15:00:00,172.9,173.0,172.35,172.47,45895.0,153.7047,153.7936,153.2158,153.3225,45895.0
2020-01-31 15:10:00,172.49,172.52,172.17,172.38,54375.0,153.3403,153.3669,153.0558,153.2425,54375.0
2020-01-31 15:20:00,172.41,172.52,172.14,172.15,69463.0,153.2691,153.3669,153.0291,153.038,69463.0
2020-01-31 15:30:00,172.14,172.14,171.57,171.66,77398.0,153.0291,153.0291,152.5224,152.6024,77398.0
2020-01-31 15:40:00,171.62,172.17,171.56,171.76,130136.0,152.5668,153.0558,152.5135,152.6913,130136.0
2020-01-31 15:50:00,171.56,171.94,170.84,171.34,455820.0,152.5135,152.8513,151.8734,152.3179,455820.0
2020-02-03 09:30:00,173.88,174.27,172.99,174.25,89423.0,154.5759,154.9226,153.7848,154.9049,89423.0
2020-02-03 09:40:00,174.23,175.07,174.22,174.86,60699.0,154.8871,155.6338,154.8782,155.4471,60699.0
2020-02-03 09:50:00,174.86,174.9,174.11,174.32,79094.0,155.4471,155.4827,154.7804,154.9671,79094.0
2020-02-03 10:00:00,174.44,174.98,174.32,174.72,36818.0,155.0738,155.5538,154.9671,155.3227,36818.0
2020-02-03 10:10:00,174.68,175.17,174.61,174.96,35193.0,155.2871,155.7227,155.2249,155.536,35193.0
2020-02-03 10:20:00,174.92,175.09,174.79,175.02,77263.0,155.5005,155.6516,155.3849,155.5894,77263.0
2020-02-03 10:30:00,175.02,175.02,174.43,174.43,41813.0,155.5894,155.5894,155.0649,155.0649,41813.0
2020-02-03 10:40:00,174.45,174.74,174.36,174.71,44087.0,155.0827,155.3405,155.0027,155.3138,44087.0
2020-02-03 10:50:00,174.71,174.81,174.58,174.58,46162.0,155.3138,155.4027,155.1982,155.1982,46162.0
2020-02-03 11:00:00,174.63,174.82,174.54,174.62,30864.0,155.2427,155.4116,155.1627,155.2338,30864.0
2020-02-03 11:10:00,174.57,174.57,174.05,174.26,23508.0,155.1893,155.1893,154.7271,154.9138,23508.0
2020-02-03 11:20:00,174.32,174.56,174.29,174.44,24384.0,154.9671,155.1805,154.9404,155.0738,24384.0
2020-02-03 11:30:00,174.47,174.56,174.04,174.16,27868.0,155.1004,155.1805,154.7182,154.8249,27868.0
2020-02-03 11:40:00,174.15,174.17,173.46,173.56,28704.0,154.816,154.8338,154.2026,154.2915,28704.0
2020-02-03 11:50:00,173.52,173.77,173.36,173.66,28795.0,154.2559,154.4782,154.1137,154.3804,28795.0
2020-02-03 12:00:00,173.71,173.78,173.47,173.47,18679.0,154.4248,154.487,154.2115,154.2115,18679.0
2020-02-03 12:10:00,173.45,173.8,173.43,173.8,22642.0,154.1937,154.5048,154.1759,154.5048,22642.0
2020-02-03 12:20:00,173.78,173.89,173.72,173.73,14717.0,154.487,154.5848,154.4337,154.4426,14717.0
2020-02-03 12:30:00,173.74,173.82,173.59,173.74,14004.0,154.4515,154.5226,154.3181,154.4515,14004.0
2020-02-03 12:40:00,173.73,173.87,173.65,173.8,15719.0,154.4426,154.5671,154.3715,154.5048,15719.0
2020-02-03 12:50:00,173.78,173.98,173.73,173.78,9295.0,154.487,154.6648,154.4426,154.487,9295.0
2020-02-03 13:00:00,173.8,173.83,173.63,173.83,15477.0,154.5048,154.5315,154.3537,154.5315,15477.0
2020-02-03 13:10:00,173.83,173.91,173.55,173.77,21253.0,154.5315,154.6026,154.2826,154.4782,21253.0
2020-02-03 13:20:00,173.75,173.84,173.44,173.5,19437.0,154.4604,154.5404,154.1848,154.2381,19437.0
2020-02-03 13:30:00,173.49,173.78,173.47,173.69,21758.0,154.2292,154.487,154.2115,154.407,21758.0
2020-02-03 13:40:00,173.67,173.82,173.51,173.81,21136.0,154.3893,154.5226,154.247,154.5137,21136.0
2020-02-03 13:50:00,173.79,173.8,173.54,173.66,28259.0,154.4959,154.5048,154.2737,154.3804,28259.0
2020-02-03 14:00:00,173.67,173.67,173.23,173.38,18098.0,154.3893,154.3893,153.9981,154.1315,18098.0
2020-02-03 14:10:00,173.31,173.44,173.21,173.44,24457.0,154.0692,154.1848,153.9803,154.1848,24457.0
2020-02-03 14:20:00,173.46,173.54,173.39,173.42,23154.0,154.2026,154.2737,154.1403,154.167,23154.0
2020-02-03 14:30:00,173.39,173.64,173.18,173.56,23945.0,154.1403,154.3626,153.9537,154.2915,23945.0
2020-02-03 14:40:00,173.57,173.97,173.47,173.97,25184.0,154.3004,154.656,154.2115,154.656,25184.0
2020-02-03 14:50:00,173.95,174.07,173.84,173.97,23502.0,154.6382,154.7449,154.5404,154.656,23502.0
2020-02-03 15:00:00,173.93,174.1,173.85,173.99,19621.0,154.6204,154.7715,154.5493,154.6737,19621.0
2020-02-03 15:10:00,174.02,174.03,173.79,173.85,22378.0,154.7004,154.7093,154.4959,154.5493,22378.0
2020-02-03 15:20:00,173.84,174.01,173.79,174.01,30918.0,154.5404,154.6915,154.4959,154.6915,30918.0
2020-02-03 15:30:00,174.0,174.08,173.89,173.95,32460.0,154.6826,154.7537,154.5848,154.6382,32460.0
2020-02-03 15:40:00,173.94,174.01,173.59,173.59,69635.0,154.6293,154.6915,154.3181,154.3181,69635.0
2020-02-03 15:50:00,173.59,174.01,173.54,173.97,144609.0,154.3181,154.6915,154.2737,154.656,144609.0
2020-02-04 09:30:00,176.51,177.01,175.53,175.53,143396.0,156.914,157.3585,156.0428,156.0428,143396.0
2020-02-04 09:40:00,175.61,175.75,174.8,175.06,62672.0,156.1139,156.2383,155.3938,155.6249,62672.0
2020-02-04 09:50:00,175.06,175.88,175.0,175.79,64881.0,155.6249,156.3539,155.5716,156.2739,64881.0
2020-02-04 10:00:00,175.79,175.92,175.66,175.8,81716.0,156.2739,156.3895,156.1583,156.2828,81716.0
2020-02-04 10:10:00,175.84,176.39,175.72,176.28,37236.0,156.3183,156.8073,156.2117,156.7095,37236.0
2020-02-04 10:20:00,176.31,176.53,175.91,176.15,44969.0,156.7362,156.9317,156.3806,156.5939,44969.0
2020-02-04 10:30:00,176.13,176.71,176.06,176.65,34881.0,156.5762,157.0918,156.5139,157.0384,34881.0
2020-02-04 10:40:00,176.65,176.74,176.42,176.5,36545.0,157.0384,157.1184,156.834,156.9051,36545.0
2020-02-04 10:50:00,176.5,176.5,176.03,176.44,31073.0,156.9051,156.9051,156.4873,156.8517,31073.0
2020-02-04 11:00:00,176.43,176.79,176.43,176.52,32276.0,156.8428,157.1629,156.8428,156.9229,32276.0
2020-02-04 11:10:00,176.53,176.78,176.5,176.74,30962.0,156.9317,157.154,156.9051,157.1184,30962.0
2020-02-04 11:20:00,176.75,177.37,176.75,177.2,48320.0,157.1273,157.6785,157.1273,157.5274,48320.0
2020-02-04 11:30:00,177.22,177.65,177.22,177.35,64328.0,157.5451,157.9274,157.5451,157.6607,64328.0
2020-02-04 11:40:00,177.42,177.64,177.17,177.41,48116.0,157.7229,157.9185,157.5007,157.714,48116.0
2020-02-04 11:50:00,177.43,177.5,177.19,177.49,38984.0,157.7318,157.7941,157.5185,157.7852,38984.0
2020-02-04 12:00:00,177.48,177.53,177.32,177.51,44224.0,157.7763,157.8207,157.634,157.8029,44224.0
2020-02-04 12:10:00,177.52,177.66,177.31,177.44,48602.0,157.8118,157.9363,157.6251,157.7407,48602.0
2020-02-04 12:20:00,177.37,177.54,177.27,177.46,20003.0,157.6785,157.8296,157.5896,157.7585,20003.0
2020-02-04 12:30:00,177.47,177.47,177.22,177.36,26403.0,157.7674,157.7674,157.5451,157.6696,26403.0
2020-02-04 12:40:00,177.41,177.56,177.22,177.44,34133.0,157.714,157.8474,157.5451,157.7407,34133.0
2020-02-04 12:50:00,177.45,177.83,177.45,177.83,52118.0,157.7496,158.0874,157.7496,158.0874,52118.0
2020-02-04 13:00:00,177.82,177.97,177.8,177.86,34506.0,158.0785,158.2119,158.0607,158.1141,34506.0
2020-02-04 13:10:00,177.88,177.9,177.53,177.65,31363.0,158.1319,158.1496,157.8207,157.9274,31363.0
2020-02-04 13:20:00,177.63,177.64,177.35,177.51,28357.0,157.9096,157.9185,157.6607,157.8029,28357.0
2020-02-04 13:30:00,177.51,177.82,177.48,177.75,31201.0,157.8029,158.0785,157.7763,158.0163,31201.0
2020-02-04 13:40:00,177.76,177.87,177.6,177.84,21257.0,158.0252,158.123,157.883,158.0963,21257.0
2020-02-04 13:50:00,177.81,177.99,177.81,177.96,24114.0,158.0696,158.2297,158.0696,158.203,24114.0
2020-02-04 14:00:00,177.97,178.07,177.91,178.0,27857.0,158.2119,158.3008,158.1585,158.2385,27857.0
2020-02-04 14:10:00,177.98,178.02,177.77,177.78,23017.0,158.2208,158.2563,158.0341,158.043,23017.0
2020-02-04 14:20:00,177.77,177.9,177.75,177.84,22654.0,158.0341,158.1496,158.0163,158.0963,22654.0
2020-02-04 14:30:00,177.81,177.88,177.61,177.73,22703.0,158.0696,158.1319,157.8918,157.9985,22703.0
2020-02-04 14:40:00,177.71,177.94,177.68,177.9,44556.0,157.9807,158.1852,157.9541,158.1496,44556.0
2020-02-04 14:50:00,177.89,177.93,177.72,177.86,33347.0,158.1408,158.1763,157.9896,158.1141,33347.0
2020-02-04 15:00:00,177.84,177.84,177.58,177.6,33076.0,158.0963,158.0963,157.8652,157.883,33076.0
2020-02-04 15:10:00,177.55,177.61,177.45,177.59,31059.0,157.8385,157.8918,157.7496,157.8741,31059.0
2020-02-04 15:20:00,177.58,177.64,177.29,177.31,33164.0,157.8652,157.9185,157.6074,157.6251,33164.0
2020-02-04 15:30:00,177.28,177.29,176.98,177.04,46810.0,157.5985,157.6074,157.3318,157.3851,46810.0
2020-02-04 15:40:00,177.03,177.03,176.59,176.73,55609.0,157.3762,157.3762,156.9851,157.1095,55609.0
2020-02-04 15:50:00,176.71,176.74,175.51,175.92,381640.0,157.0918,157.1184,156.025,156.3895,381640.0
2020-02-05 09:30:00,178.37,178.99,177.19,177.82,127415.0,158.5675,159.1186,157.5185,158.0785,127415.0
2020-02-05 09:40:00,177.82,177.88,176.81,177.14,83778.0,158.0785,158.1319,157.1807,157.474,83778.0
2020-02-05 09:50:00,177.15,177.55,176.83,177.51,39709.0,157.4829,157.8385,157.1984,157.8029,39709.0
2020-02-05 10:00:00,177.5,178.11,177.34,177.97,105243.0,157.7941,158.3363,157.6518,158.2119,105243.0
2020-02-05 10:10:00,177.94,178.08,177.39,177.56,36292.0,158.1852,158.3097,157.6963,157.8474,36292.0
2020-02-05 10:20:00,177.61,177.88,177.43,177.77,45906.0,157.8918,158.1319,157.7318,158.0341,45906.0
2020-02-05 10:30:00,177.71,177.79,177.29,177.29,54603.0,157.9807,158.0519,157.6074,157.6074,54603.0
2020-02-05 10:40:00,177.28,177.67,177.18,177.51,83145.0,157.5985,157.9452,157.5096,157.8029,83145.0
2020-02-05 10:50:00,177.53,177.86,177.49,177.49,47227.0,157.8207,158.1141,157.7852,157.7852,47227.0
2020-02-05 11:00:00,177.49,177.8,177.46,177.66,70080.0,157.7852,158.0607,157.7585,157.9363,70080.0
2020-02-05 11:10:00,177.68,177.9,177.54,177.72,38447.0,157.9541,158.1496,157.8296,157.9896,38447.0
2020-02-05 11:20:00,177.71,177.87,177.55,177.87,42125.0,157.9807,158.123,157.8385,158.123,42125.0
2020-02-05 11:30:00,177.88,177.88,177.53,177.6,27222.0,158.1319,158.1319,157.8207,157.883,27222.0
2020-02-05 11:40:00,177.59,177.9,177.49,177.86,21695.0,157.8741,158.1496,157.7852,158.1141,21695.0
2020-02-05 11:50:00,177.84,178.04,177.74,177.97,25472.0,158.0963,158.2741,158.0074,158.2119,25472.0
2020-02-05 12:00:00,177.96,178.01,177.86,177.92,24392.0,158.203,158.2474,158.1141,158.1674,24392.0
2020-02-05 12:10:00,177.91,177.96,177.71,177.71,19082.0,158.1585,158.203,157.9807,157.9807,19082.0
2020-02-05 12:20:00,177.68,177.69,177.39,177.45,13883.0,157.9541,157.963,157.6963,157.7496,13883.0
2020-02-05 12:30:00,177.41,177.69,177.18,177.58,83480.0,157.714,157.963,157.5096,157.8652,83480.0
2020-02-05 12:40:00,177.56,177.7,177.38,177.58,31630.0,157.8474,157.9719,157.6874,157.8652,31630.0
2020-02-05 12:50:00,177.62,177.76,177.47,177.64,13489.0,157.9007,158.0252,157.7674,157.9185,13489.0
2020-02-05 13:00:00,177.62,177.68,177.48,177.58,16021.0,157.9007,157.9541,157.7763,157.8652,16021.0
2020-02-05 13:10:00,177.56,177.86,177.54,177.81,14527.0,157.8474,158.1141,157.8296,158.0696,14527.0
2020-02-05 13:20:00,177.82,177.83,177.56,177.66,16477.0,158.0785,158.0874,157.8474,157.9363,16477.0
2020-02-05 13:30:00,177.63,177.85,177.62,177.82,18960.0,157.9096,158.1052,157.9007,158.0785,18960.0
2020-02-05 13:40:00,177.83,178.08,177.71,178.05,25284.0,158.0874,158.3097,157.9807,158.283,25284.0
2020-02-05 13:50:00,177.98,178.12,177.86,178.12,16886.0,158.2208,158.3452,158.1141,158.3452,16886.0
2020-02-05 14:00:00,178.12,178.12,177.88,177.96,32785.0,158.3452,158.3452,158.1319,158.203,32785.0
2020-02-05 14:10:00,177.93,178.55,177.92,178.55,26272.0,158.1763,158.7275,158.1674,158.7275,26272.0
2020-02-05 14:20:00,178.56,178.73,178.52,178.68,15955.0,158.7364,158.8875,158.7008,158.8431,15955.0
2020-02-05 14:30:00,178.68,178.75,178.36,178.36,12142.0,158.8431,158.9053,158.5586,158.5586,12142.0
2020-02-05 14:40:00,178.3,178.47,178.28,178.33,22466.0,158.5052,158.6564,158.4875,158.5319,22466.0
2020-02-05 14:50:00,178.33,178.75,178.33,178.66,18606.0,158.5319,158.9053,158.5319,158.8253,18606.0
2020-02-05 15:00:00,178.66,178.99,178.66,178.96,29424.0,158.8253,159.1186,158.8253,159.092,29424.0
2020-02-05 15:10:00,178.96,178.96,178.71,178.78,27925.0,159.092,159.092,158.8697,158.932,27925.0
2020-02-05 15:20:00,178.78,178.96,178.74,178.84,37862.0,158.932,159.092,158.8964,158.9853,37862.0
2020-02-05 15:30:00,178.82,179.01,178.68,178.86,44048.0,158.9675,159.1364,158.8431,159.0031,44048.0
2020-02-05 15:40:00,178.85,179.01,178.57,178.65,51496.0,158.9942,159.1364,158.7453,158.8164,51496.0
2020-02-05 15:50:00,178.63,178.67,178.41,178.66,158448.0,158.7986,158.8342,158.603,158.8253,158448.0
2020-02-06 09:30:00,179.75,179.9,179.24,179.62,53906.0,159.7943,159.9276,159.3409,159.6787,53906.0
2020-02-06 09:40:00,179.76,179.91,179.36,179.9,29206.0,159.8032,159.9365,159.4476,159.9276,29206.0
2020-02-06 09:50:00,179.89,180.39,179.8,180.39,63787.0,159.9187,160.3632,159.8387,160.3632,63787.0
2020-02-06 10:00:00,180.39,180.47,180.02,180.27,29883.0,160.3632,160.4343,160.0343,160.2565,29883.0
2020-02-06 10:10:00,180.24,180.43,179.7,179.78,20044.0,160.2299,160.3988,159.7498,159.8209,20044.0
2020-02-06 10:20:00,179.76,179.77,179.36,179.63,51665.0,159.8032,159.812,159.4476,159.6876,51665.0
2020-02-06 10:30:00,179.62,179.79,179.35,179.35,30663.0,159.6787,159.8298,159.4387,159.4387,30663.0
2020-02-06 10:40:00,179.38,179.45,179.29,179.31,18182.0,159.4653,159.5276,159.3853,159.4031,18182.0
2020-02-06 10:50:00,179.29,179.33,179.02,179.05,10495.0,159.3853,159.4209,159.1453,159.172,10495.0
2020-02-06 11:00:00,179.03,179.09,178.9,178.91,10849.0,159.1542,159.2075,159.0386,159.0475,10849.0
2020-02-06 11:10:00,178.89,179.05,178.8,178.91,9823.0,159.0297,159.172,158.9497,159.0475,9823.0
2020-02-06 11:20:00,178.95,179.24,178.9,179.21,14193.0,159.0831,159.3409,159.0386,159.3142,14193.0
2020-02-06 11:30:00,179.19,179.56,179.16,179.52,15158.0,159.2964,159.6254,159.2698,159.5898,15158.0
2020-02-06 11:40:00,179.5,179.61,179.39,179.44,10889.0,159.572,159.6698,159.4742,159.5187,10889.0
2020-02-06 11:50:00,179.43,179.43,179.22,179.29,10584.0,159.5098,159.5098,159.3231,159.3853,10584.0
2020-02-06 12:00:00,179.31,179.59,179.31,179.59,9518.0,159.4031,159.652,159.4031,159.652,9518.0
2020-02-06 12:10:00,179.6,179.67,179.49,179.59,11367.0,159.6609,159.7231,159.5631,159.652,11367.0
2020-02-06 12:20:00,179.62,179.76,179.6,179.68,13902.0,159.6787,159.8032,159.6609,159.732,13902.0
2020-02-06 12:30:00,179.65,179.84,179.64,179.82,19631.0,159.7054,159.8743,159.6965,159.8565,19631.0
2020-02-06 12:40:00,179.82,179.84,179.69,179.78,16336.0,159.8565,159.8743,159.7409,159.8209,16336.0
2020-02-06 12:50:00,179.77,179.88,179.69,179.86,12265.0,159.812,159.9098,159.7409,159.892,12265.0
2020-02-06 13:00:00,179.88,179.92,179.78,179.9,12782.0,159.9098,159.9454,159.8209,159.9276,12782.0
2020-02-06 13:10:00,179.89,179.94,179.81,179.92,14327.0,159.9187,159.9632,159.8476,159.9454,14327.0
2020-02-06 13:20:00,179.89,179.9,179.7,179.72,8231.0,159.9187,159.9276,159.7498,159.7676,8231.0
2020-02-06 13:30:00,179.71,179.78,179.5,179.53,13465.0,159.7587,159.8209,159.572,159.5987,13465.0
2020-02-06 13:40:00,179.58,179.77,179.58,179.75,9009.0,159.6431,159.812,159.6431,159.7943,9009.0
2020-02-06 13:50:00,179.75,179.89,179.7,179.86,16315.0,159.7943,159.9187,159.7498,159.892,16315.0
2020-02-06 14:00:00,179.84,179.86,179.65,179.74,11088.0,159.8743,159.892,159.7054,159.7854,11088.0
2020-02-06 14:10:00,179.77,179.94,179.74,179.81,20143.0,159.812,159.9632,159.7854,159.8476,20143.0
2020-02-06 14:20:00,179.77,179.95,179.7,179.89,10274.0,159.812,159.9721,159.7498,159.9187,10274.0
2020-02-06 14:30:00,179.86,179.94,179.73,179.83,18853.0,159.892,159.9632,159.7765,159.8654,18853.0
2020-02-06 14:40:00,179.84,179.91,179.73,179.9,20522.0,159.8743,159.9365,159.7765,159.9276,20522.0
2020-02-06 14:50:00,179.92,179.93,179.81,179.81,13065.0,159.9454,159.9543,159.8476,159.8476,13065.0
2020-02-06 15:00:00,179.82,179.96,179.78,179.94,15302.0,159.8565,159.9809,159.8209,159.9632,15302.0
2020-02-06 15:10:00,179.94,179.94,179.64,179.65,18735.0,159.9632,159.9632,159.6965,159.7054,18735.0
2020-02-06 15:20:00,179.64,179.74,179.58,179.62,27122.0,159.6965,159.7854,159.6431,159.6787,27122.0
2020-02-06 15:30:00,179.65,179.84,179.63,179.8,27026.0,159.7054,159.8743,159.6876,159.8387,27026.0
2020-02-06 15:40:00,179.81,180.0,179.8,179.88,32938.0,159.8476,160.0165,159.8387,159.9098,32938.0
2020-02-06 15:50:00,179.88,180.34,179.87,180.3,182351.0,159.9098,160.3188,159.9009,160.2832,182351.0
2020-02-07 09:30:00,179.65,179.85,178.48,178.67,62472.0,159.7054,159.8832,158.6653,158.8342,62472.0
2020-02-07 09:40:00,178.75,179.53,178.63,179.42,24636.0,158.9053,159.5987,158.7986,159.5009,24636.0
2020-02-07 09:50:00,179.47,179.7,179.27,179.54,20719.0,159.5453,159.7498,159.3676,159.6076,20719.0
2020-02-07 10:00:00,179.57,179.9,179.41,179.71,20844.0,159.6342,159.9276,159.492,159.7587,20844.0
2020-02-07 10:10:00,179.69,179.81,179.43,179.47,17345.0,159.7409,159.8476,159.5098,159.5453,17345.0
2020-02-07 10:20:00,179.43,179.58,178.94,179.18,78248.0,159.5098,159.6431,159.0742,159.2875,78248.0
2020-02-07 10:30:00,179.14,179.61,179.1,179.41,32299.0,159.252,159.6698,159.2164,159.492,32299.0
2020-02-07 10:40:00,179.37,179.59,179.15,179.48,46465.0,159.4564,159.652,159.2609,159.5542,46465.0
2020-02-07 10:50:00,179.5,179.63,179.36,179.44,19992.0,159.572,159.6876,159.4476,159.5187,19992.0
2020-02-07 11:00:00,179.42,179.69,179.32,179.57,20753.0,159.5009,159.7409,159.412,159.6342,20753.0
2020-02-07 11:10:00,179.57,179.6,179.46,179.51,17706.0,159.6342,159.6609,159.5365,159.5809,17706.0
2020-02-07 11:20:00,179.53,179.68,179.48,179.48,16278.0,159.5987,159.732,159.5542,159.5542,16278.0
2020-02-07 11:30:00,179.47,179.7,179.42,179.65,21583.0,159.5453,159.7498,159.5009,159.7054,21583.0
2020-02-07 11:40:00,179.65,179.7,179.55,179.57,11117.0,159.7054,159.7498,159.6165,159.6342,11117.0
2020-02-07 11:50:00,179.58,179.6,179.45,179.55,14395.0,159.6431,159.6609,159.5276,159.6165,14395.0
2020-02-07 12:00:00,179.56,179.68,179.47,179.59,21332.0,159.6254,159.732,159.5453,159.652,21332.0
2020-02-07 12:10:00,179.58,179.72,179.52,179.56,15833.0,159.6431,159.7676,159.5898,159.6254,15833.0
2020-02-07 12:20:00,179.54,179.62,179.44,179.44,13160.0,159.6076,159.6787,159.5187,159.5187,13160.0
2020-02-07 12:30:00,179.45,179.51,179.27,179.36,20577.0,159.5276,159.5809,159.3676,159.4476,20577.0
2020-02-07 12:40:00,179.33,179.39,179.26,179.33,14895.0,159.4209,159.4742,159.3587,159.4209,14895.0
2020-02-07 12:50:00,179.34,179.43,179.29,179.36,14757.0,159.4298,159.5098,159.3853,159.4476,14757.0
2020-02-07 13:00:00,179.34,179.38,179.25,179.34,14760.0,159.4298,159.4653,159.3498,159.4298,14760.0
2020-02-07 13:10:00,179.32,179.32,178.97,179.09,21509.0,159.412,159.412,159.1009,159.2075,21509.0
2020-02-07 13:20:00,179.13,179.29,179.08,179.27,24468.0,159.2431,159.3853,159.1986,159.3676,24468.0
2020-02-07 13:30:00,179.29,179.32,179.12,179.21,44899.0,159.3853,159.412,159.2342,159.3142,44899.0
2020-02-07 13:40:00,179.22,179.36,179.2,179.25,29035.0,159.3231,159.4476,159.3053,159.3498,29035.0
2020-02-07 13:50:00,179.24,179.44,179.17,179.31,26429.0,159.3409,159.5187,159.2787,159.4031,26429.0
2020-02-07 14:00:00,179.31,179.34,179.08,179.11,51367.0,159.4031,159.4298,159.1986,159.2253,51367.0
2020-02-07 14:10:00,179.09,179.15,178.84,178.91,20656.0,159.2075,159.2609,158.9853,159.0475,20656.0
2020-02-07 14:20:00,178.9,179.13,178.84,179.08,26559.0,159.0386,159.2431,158.9853,159.1986,26559.0
2020-02-07 14:30:00,179.09,179.28,179.02,179.09,23449.0,159.2075,159.3764,159.1453,159.2075,23449.0
2020-02-07 14:40:00,179.09,179.33,179.02,179.14,21461.0,159.2075,159.4209,159.1453,159.252,21461.0
2020-02-07 14:50:00,179.18,179.34,179.07,179.24,22527.0,159.2875,159.4298,159.1898,159.3409,22527.0
2020-02-07 15:00:00,179.28,179.38,179.18,179.36,27871.0,159.3764,159.4653,159.2875,159.4476,27871.0
2020-02-07 15:10:00,179.37,179.47,179.27,179.35,23966.0,159.4564,159.5453,159.3676,159.4387,23966.0
2020-02-07 15:20:00,179.34,179.36,179.22,179.3,27013.0,159.4298,159.4476,159.3231,159.3942,27013.0
2020-02-07 15:30:00,179.29,179.44,179.17,179.3,34630.0,159.3853,159.5187,159.2787,159.3942,34630.0
2020-02-07 15:40:00,179.29,179.57,179.28,179.53,47426.0,159.3853,159.6342,159.3764,159.5987,47426.0
2020-02-07 15:50:00,179.52,179.53,178.91,179.12,202407.0,159.5898,159.5987,159.0475,159.2342,202407.0
2020-02-10 09:30:00,178.99,179.71,178.65,179.31,28146.0,159.1186,159.7587,158.8164,159.4031,28146.0
2020-02-10 09:40:00,179.28,179.82,179.28,179.47,32329.0,159.3764,159.8565,159.3764,159.5453,32329.0
2020-02-10 09:50:00,179.48,179.51,179.12,179.2,19112.0,159.5542,159.5809,159.2342,159.3053,19112.0
2020-02-10 10:00:00,179.21,179.41,179.16,179.34,18276.0,159.3142,159.492,159.2698,159.4298,18276.0
2020-02-10 10:10:00,179.34,179.66,179.21,179.49,44279.0,159.4298,159.7143,159.3142,159.5631,44279.0
2020-02-10 10:20:00,179.48,179.7,179.4,179.51,14938.0,159.5542,159.7498,159.4831,159.5809,14938.0
2020-02-10 10:30:00,179.48,179.48,179.07,179.19,38145.0,159.5542,159.5542,159.1898,159.2964,38145.0
2020-02-10 10:40:00,179.14,179.31,178.99,179.27,31731.0,159.252,159.4031,159.1186,159.3676,31731.0
2020-02-10 10:50:00,179.28,179.3,179.09,179.22,10899.0,159.3764,159.3942,159.2075,159.3231,10899.0
2020-02-10 11:00:00,179.25,179.25,179.06,179.23,13983.0,159.3498,159.3498,159.1809,159.332,13983.0
2020-02-10 11:10:00,179.2,179.34,179.17,179.27,29985.0,159.3053,159.4298,159.2787,159.3676,29985.0
2020-02-10 11:20:00,179.32,179.35,179.14,179.14,9211.0,159.412,159.4387,159.252,159.252,9211.0
2020-02-10 11:30:00,179.14,179.17,178.91,179.11,65905.0,159.252,159.2787,159.0475,159.2253,65905.0
2020-02-10 11:40:00,179.11,179.27,179.04,179.04,12467.0,159.2253,159.3676,159.1631,159.1631,12467.0
2020-02-10 11:50:00,179.03,179.19,179.02,179.07,36784.0,159.1542,159.2964,159.1453,159.1898,36784.0
2020-02-10 12:00:00,179.04,179.04,178.73,178.79,36974.0,159.1631,159.1631,158.8875,158.9408,36974.0
2020-02-10 12:10:00,178.79,178.82,178.59,178.64,15725.0,158.9408,158.9675,158.763,158.8075,15725.0
2020-02-10 12:20:00,178.64,178.81,178.62,178.75,13064.0,158.8075,158.9586,158.7897,158.9053,13064.0
2020-02-10 12:30:00,178.75,178.81,178.68,178.75,17672.0,158.9053,158.9586,158.8431,158.9053,17672.0
2020-02-10 12:40:00,178.75,178.86,178.69,178.69,15741.0,158.9053,159.0031,158.8519,158.8519,15741.0
2020-02-10 12:50:00,178.71,178.71,178.35,178.36,15248.0,158.8697,158.8697,158.5497,158.5586,15248.0
2020-02-10 13:00:00,178.36,178.67,178.31,178.51,9983.0,158.5586,158.8342,158.5141,158.6919,9983.0
2020-02-10 13:10:00,178.52,178.71,178.5,178.61,8454.0,158.7008,158.8697,158.683,158.7808,8454.0
2020-02-10 13:20:00,178.59,178.75,178.59,178.71,7727.0,158.763,158.9053,158.763,158.8697,7727.0
2020-02-10 13:30:00,178.71,178.92,178.71,178.87,6887.0,158.8697,159.0564,158.8697,159.012,6887.0
2020-02-10 13:40:00,178.87,179.0,178.82,178.98,14477.0,159.012,159.1275,158.9675,159.1097,14477.0
2020-02-10 13:50:00,178.98,178.98,178.82,178.95,10104.0,159.1097,159.1097,158.9675,159.0831,10104.0
2020-02-10 14:00:00,178.93,178.93,178.74,178.87,13014.0,159.0653,159.0653,158.8964,159.012,13014.0
2020-02-10 14:10:00,178.89,179.0,178.82,178.85,12968.0,159.0297,159.1275,158.9675,158.9942,12968.0
2020-02-10 14:20:00,178.85,178.98,178.8,178.84,8964.0,158.9942,159.1097,158.9497,158.9853,8964.0
2020-02-10 14:30:00,178.83,178.97,178.8,178.91,20436.0,158.9764,159.1009,158.9497,159.0475,20436.0
2020-02-10 14:40:00,178.88,179.11,178.84,179.08,9644.0,159.0208,159.2253,158.9853,159.1986,9644.0
2020-02-10 14:50:00,179.08,179.08,178.66,178.86,69522.0,159.1986,159.1986,158.8253,159.0031,69522.0
2020-02-10 15:00:00,178.87,179.11,178.86,179.06,18103.0,159.012,159.2253,159.0031,159.1809,18103.0
2020-02-10 15:10:00,179.05,179.31,179.05,179.16,20177.0,159.172,159.4031,159.172,159.2698,20177.0
2020-02-10 15:20:00,179.14,179.28,179.04,179.2,18072.0,159.252,159.3764,159.1631,159.3053,18072.0
2020-02-10 15:30:00,179.21,179.21,178.97,179.02,27294.0,159.3142,159.3142,159.1009,159.1453,27294.0
2020-02-10 15:40:00,179.0,179.03,178.81,178.89,38462.0,159.1275,159.1542,158.9586,159.0297,38462.0
2020-02-10 15:50:00,178.88,179.4,178.75,179.4,145092.0,159.0208,159.4831,158.9053,159.4831,145092.0
2020-02-11 09:30:00,180.23,180.25,179.22,179.97,41091.0,160.221,160.2388,159.3231,159.9898,41091.0
2020-02-11 09:40:00,179.97,180.23,179.57,179.6,30236.0,159.9898,160.221,159.6342,159.6609,30236.0
2020-02-11 09:50:00,179.55,179.67,179.27,179.33,30012.0,159.6165,159.7231,159.3676,159.4209,30012.0
2020-02-11 10:00:00,179.35,179.7,179.35,179.63,37674.0,159.4387,159.7498,159.4387,159.6876,37674.0
2020-02-11 10:10:00,179.62,179.85,179.42,179.67,14198.0,159.6787,159.8832,159.5009,159.7231,14198.0
2020-02-11 10:20:00,179.7,179.87,179.62,179.67,12665.0,159.7498,159.9009,159.6787,159.7231,12665.0
2020-02-11 10:30:00,179.67,179.95,179.64,179.78,17035.0,159.7231,159.9721,159.6965,159.8209,17035.0
2020-02-11 10:40:00,179.8,179.89,179.67,179.83,15012.0,159.8387,159.9187,159.7231,159.8654,15012.0
2020-02-11 10:50:00,179.83,180.04,179.65,179.7,15656.0,159.8654,160.0521,159.7054,159.7498,15656.0
2020-02-11 11:00:00,179.71,179.74,179.54,179.7,10915.0,159.7587,159.7854,159.6076,159.7498,10915.0
2020-02-11 11:10:00,179.76,179.8,179.62,179.71,18856.0,159.8032,159.8387,159.6787,159.7587,18856.0
2020-02-11 11:20:00,179.67,179.68,179.36,179.45,11937.0,159.7231,159.732,159.4476,159.5276,11937.0
2020-02-11 11:30:00,179.44,179.44,179.22,179.28,12837.0,159.5187,159.5187,159.3231,159.3764,12837.0
2020-02-11 11:40:00,179.3,179.48,179.27,179.35,19103.0,159.3942,159.5542,159.3676,159.4387,19103.0
2020-02-11 11:50:00,179.34,179.42,179.27,179.39,13849.0,159.4298,159.5009,159.3676,159.4742,13849.0
2020-02-11 12:00:00,179.39,179.4,179.27,179.28,17533.0,159.4742,159.4831,159.3676,159.3764,17533.0
2020-02-11 12:10:00,179.3,179.55,179.27,179.53,21394.0,159.3942,159.6165,159.3676,159.5987,21394.0
2020-02-11 12:20:00,179.54,179.56,179.4,179.41,14515.0,159.6076,159.6254,159.4831,159.492,14515.0
2020-02-11 12:30:00,179.41,179.5,179.29,179.33,10949.0,159.492,159.572,159.3853,159.4209,10949.0
2020-02-11 12:40:00,179.35,179.42,179.27,179.42,11365.0,159.4387,159.5009,159.3676,159.5009,11365.0
2020-02-11 12:50:00,179.39,179.45,179.33,179.38,45810.0,159.4742,159.5276,159.4209,159.4653,45810.0
2020-02-11 13:00:00,179.41,179.61,179.41,179.53,34982.0,159.492,159.6698,159.492,159.5987,34982.0
2020-02-11 13:10:00,179.53,179.53,179.38,179.39,8628.0,159.5987,159.5987,159.4653,159.4742,8628.0
2020-02-11 13:20:00,179.38,179.47,178.89,178.93,84682.0,159.4653,159.5453,159.0297,159.0653,84682.0
2020-02-11 13:30:00,178.95,178.97,178.7,178.85,23503.0,159.0831,159.1009,158.8608,158.9942,23503.0
2020-02-11 13:40:00,178.86,179.03,178.78,178.89,16351.0,159.0031,159.1542,158.932,159.0297,16351.0
2020-02-11 13:50:00,178.93,179.03,178.8,178.97,35727.0,159.0653,159.1542,158.9497,159.1009,35727.0
2020-02-11 14:00:00,178.98,179.05,178.79,179.01,16657.0,159.1097,159.172,158.9408,159.1364,16657.0
2020-02-11 14:10:00,179.0,179.06,178.91,179.02,21147.0,159.1275,159.1809,159.0475,159.1453,21147.0
2020-02-11 14:20:00,179.0,179.05,178.82,178.92,14830.0,159.1275,159.172,158.9675,159.0564,14830.0
2020-02-11 14:30:00,178.96,179.03,178.9,179.02,39787.0,159.092,159.1542,159.0386,159.1453,39787.0
2020-02-11 14:40:00,179.03,179.04,178.86,178.99,38874.0,159.1542,159.1631,159.0031,159.1186,38874.0
2020-02-11 14:50:00,179.0,179.0,178.59,178.6,23093.0,159.1275,159.1275,158.763,158.7719,23093.0
2020-02-11 15:00:00,178.61,178.68,178.42,178.45,20503.0,158.7808,158.8431,158.6119,158.6386,20503.0
2020-02-11 15:10:00,178.42,178.51,178.32,178.33,19995.0,158.6119,158.6919,158.523,158.5319,19995.0
2020-02-11 15:20:00,178.37,178.51,178.35,178.47,17534.0,158.5675,158.6919,158.5497,158.6564,17534.0
2020-02-11 15:30:00,178.5,178.57,178.29,178.33,25846.0,158.683,158.7453,158.4964,158.5319,25846.0
2020-02-11 15:40:00,178.33,178.47,178.13,178.17,36810.0,158.5319,158.6564,158.3541,158.3897,36810.0
2020-02-11 15:50:00,178.17,178.27,177.79,177.97,173740.0,158.3897,158.4786,158.0519,158.2119,173740.0
2020-02-12 09:30:00,178.69,180.86,177.9,178.33,79470.0,158.8519,160.781,158.1496,158.5319,79470.0
2020-02-12 09:40:00,178.34,178.56,177.97,177.99,32131.0,158.5408,158.7364,158.2119,158.2297,32131.0
2020-02-12 09:50:00,177.88,177.99,177.56,177.72,21316.0,158.1319,158.2297,157.8474,157.9896,21316.0
2020-02-12 10:00:00,177.73,177.76,176.92,176.92,33898.0,157.9985,158.0252,157.2784,157.2784,33898.0
2020-02-12 10:10:00,176.95,177.56,176.9,177.49,21587.0,157.3051,157.8474,157.2607,157.7852,21587.0
2020-02-12 10:20:00,177.48,178.75,177.0,178.57,820360.0,157.7763,158.9053,157.3496,158.7453,820360.0
2020-02-12 10:30:00,178.55,178.91,178.12,178.52,118359.0,158.7275,159.0475,158.3452,158.7008,118359.0
2020-02-12 10:40:00,178.52,178.65,178.39,178.49,25410.0,158.7008,158.8164,158.5852,158.6741,25410.0
2020-02-12 10:50:00,178.46,178.5,178.04,178.16,21299.0,158.6475,158.683,158.2741,158.3808,21299.0
2020-02-12 11:00:00,178.14,178.35,177.99,178.25,17361.0,158.363,158.5497,158.2297,158.4608,17361.0
2020-02-12 11:10:00,178.28,178.28,177.82,178.04,20630.0,158.4875,158.4875,158.0785,158.2741,20630.0
2020-02-12 11:20:00,178.04,178.44,177.81,178.35,58767.0,158.2741,158.6297,158.0696,158.5497,58767.0
2020-02-12 11:30:00,178.37,178.44,177.86,177.98,24466.0,158.5675,158.6297,158.1141,158.2208,24466.0
2020-02-12 11:40:00,177.96,178.02,177.79,177.92,14498.0,158.203,158.2563,158.0519,158.1674,14498.0
2020-02-12 11:50:00,177.96,178.02,177.75,177.83,19640.0,158.203,158.2563,158.0163,158.0874,19640.0
2020-02-12 12:00:00,177.8,178.15,177.79,178.03,19376.0,158.0607,158.3719,158.0519,158.2652,19376.0
2020-02-12 12:10:00,178.0,178.01,177.85,177.9,14080.0,158.2385,158.2474,158.1052,158.1496,14080.0
2020-02-12 12:20:00,177.93,178.07,177.92,178.03,16020.0,158.1763,158.3008,158.1674,158.2652,16020.0
2020-02-12 12:30:00,178.04,178.28,178.02,178.08,19961.0,158.2741,158.4875,158.2563,158.3097,19961.0
2020-02-12 12:40:00,178.06,178.22,177.97,178.13,12003.0,158.2919,158.4341,158.2119,158.3541,12003.0
2020-02-12 12:50:00,178.11,178.13,177.95,178.08,18437.0,158.3363,158.3541,158.1941,158.3097,18437.0
2020-02-12 13:00:00,178.1,178.18,177.88,177.89,5618.0,158.3274,158.3986,158.1319,158.1408,5618.0
2020-02-12 13:10:00,177.89,178.03,177.84,177.97,7592.0,158.1408,158.2652,158.0963,158.2119,7592.0
2020-02-12 13:20:00,177.97,178.05,177.84,178.05,33380.0,158.2119,158.283,158.0963,158.283,33380.0
2020-02-12 13:30:00,178.04,178.18,177.99,178.12,13559.0,158.2741,158.3986,158.2297,158.3452,13559.0
2020-02-12 13:40:00,178.14,178.2,178.05,178.09,12339.0,158.363,158.4163,158.283,158.3186,12339.0
2020-02-12 13:50:00,178.07,178.09,177.99,178.08,12155.0,158.3008,158.3186,158.2297,158.3097,12155.0
2020-02-12 14:00:00,178.07,178.12,177.93,178.04,13807.0,158.3008,158.3452,158.1763,158.2741,13807.0
2020-02-12 14:10:00,178.02,178.07,177.96,178.02,13976.0,158.2563,158.3008,158.203,158.2563,13976.0
2020-02-12 14:20:00,178.03,178.07,177.97,178.01,16933.0,158.2652,158.3008,158.2119,158.2474,16933.0
2020-02-12 14:30:00,177.99,178.11,177.92,177.99,47303.0,158.2297,158.3363,158.1674,158.2297,47303.0
2020-02-12 14:40:00,177.99,178.14,177.92,178.05,33390.0,158.2297,158.363,158.1674,158.283,33390.0
2020-02-12 14:50:00,178.05,178.09,177.92,177.94,14408.0,158.283,158.3186,158.1674,158.1852,14408.0
2020-02-12 15:00:00,177.97,178.05,177.91,177.91,22457.0,158.2119,158.283,158.1585,158.1585,22457.0
2020-02-12 15:10:00,177.93,177.93,177.72,177.91,46955.0,158.1763,158.1763,157.9896,158.1585,46955.0
2020-02-12 15:20:00,177.91,177.96,177.76,177.86,24708.0,158.1585,158.203,158.0252,158.1141,24708.0
2020-02-12 15:30:00,177.85,177.94,177.79,177.86,39700.0,158.1052,158.1852,158.0519,158.1141,39700.0
2020-02-12 15:40:00,177.88,177.99,177.82,177.86,56684.0,158.1319,158.2297,158.0785,158.1141,56684.0
2020-02-12 15:50:00,177.85,178.05,177.82,178.05,111997.0,158.1052,158.283,158.0785,158.283,111997.0
2020-02-13 09:30:00,177.5,178.69,177.07,178.56,68321.0,157.7941,158.8519,157.4118,158.7364,68321.0
2020-02-13 09:40:00,178.41,178.85,178.4,178.63,23747.0,158.603,158.9942,158.5941,158.7986,23747.0
2020-02-13 09:50:00,178.62,179.06,178.53,178.71,39423.0,158.7897,159.1809,158.7097,158.8697,39423.0
2020-02-13 10:00:00,178.76,178.78,178.33,178.57,26744.0,158.9142,158.932,158.5319,158.7453,26744.0
2020-02-13 10:10:00,178.57,179.22,178.53,179.0,58897.0,158.7453,159.3231,158.7097,159.1275,58897.0
2020-02-13 10:20:00,178.97,179.78,178.9,179.66,32779.0,159.1009,159.8209,159.0386,159.7143,32779.0
2020-02-13 10:30:00,179.65,179.8,179.42,179.71,20879.0,159.7054,159.8387,159.5009,159.7587,20879.0
2020-02-13 10:40:00,179.74,180.01,179.64,179.74,52319.0,159.7854,160.0254,159.6965,159.7854,52319.0
2020-02-13 10:50:00,179.73,179.88,179.69,179.77,13254.0,159.7765,159.9098,159.7409,159.812,13254.0
2020-02-13 11:00:00,179.82,179.99,179.59,179.66,19740.0,159.8565,160.0076,159.652,159.7143,19740.0
2020-02-13 11:10:00,179.68,179.81,179.59,179.68,15556.0,159.732,159.8476,159.652,159.732,15556.0
2020-02-13 11:20:00,179.65,180.0,179.59,179.96,23812.0,159.7054,160.0165,159.652,159.9809,23812.0
2020-02-13 11:30:00,179.95,180.3,179.95,180.02,26608.0,159.9721,160.2832,159.9721,160.0343,26608.0
2020-02-13 11:40:00,180.03,180.18,179.95,180.13,19730.0,160.0432,160.1765,159.9721,160.1321,19730.0
2020-02-13 11:50:00,180.11,180.27,180.07,180.17,26022.0,160.1143,160.2565,160.0787,160.1676,26022.0
2020-02-13 12:00:00,180.17,180.36,180.09,180.28,57598.0,160.1676,160.3365,160.0965,160.2654,57598.0
2020-02-13 12:10:00,180.29,180.66,180.25,180.47,24246.0,160.2743,160.6032,160.2388,160.4343,24246.0
2020-02-13 12:20:00,180.49,180.64,180.42,180.44,29441.0,160.4521,160.5855,160.3899,160.4077,29441.0
2020-02-13 12:30:00,180.48,180.57,180.25,180.44,19702.0,160.4432,160.5232,160.2388,160.4077,19702.0
2020-02-13 12:40:00,180.43,180.53,180.28,180.46,12563.0,160.3988,160.4877,160.2654,160.4254,12563.0
2020-02-13 12:50:00,180.34,180.36,180.15,180.15,8060.0,160.3188,160.3365,160.1499,160.1499,8060.0
2020-02-13 13:00:00,180.17,180.27,180.14,180.18,9454.0,160.1676,160.2565,160.141,160.1765,9454.0
2020-02-13 13:10:00,180.22,180.36,180.07,180.28,20565.0,160.2121,160.3365,160.0787,160.2654,20565.0
2020-02-13 13:20:00,180.24,180.4,180.19,180.38,12359.0,160.2299,160.3721,160.1854,160.3543,12359.0
2020-02-13 13:30:00,180.39,180.58,180.36,180.47,11676.0,160.3632,160.5321,160.3365,160.4343,11676.0
2020-02-13 13:40:00,180.47,180.85,180.46,180.81,17491.0,160.4343,160.7721,160.4254,160.7366,17491.0
2020-02-13 13:50:00,180.8,180.82,180.61,180.68,11974.0,160.7277,160.7455,160.5588,160.621,11974.0
2020-02-13 14:00:00,180.65,180.83,180.62,180.68,30092.0,160.5943,160.7544,160.5677,160.621,30092.0
2020-02-13 14:10:00,180.65,180.92,180.55,180.81,19333.0,160.5943,160.8344,160.5054,160.7366,19333.0
2020-02-13 14:20:00,180.84,180.91,180.61,180.61,11411.0,160.7633,160.8255,160.5588,160.5588,11411.0
2020-02-13 14:30:00,180.62,180.79,180.56,180.74,16747.0,160.5677,160.7188,160.5143,160.6744,16747.0
2020-02-13 14:40:00,180.74,180.99,180.69,180.77,47670.0,160.6744,160.8966,160.6299,160.701,47670.0
2020-02-13 14:50:00,180.77,180.92,180.64,180.65,16636.0,160.701,160.8344,160.5855,160.5943,16636.0
2020-02-13 15:00:00,180.67,180.87,180.33,180.65,23569.0,160.6121,160.7899,160.3099,160.5943,23569.0
2020-02-13 15:10:00,180.67,180.77,180.41,180.48,28270.0,160.6121,160.701,160.381,160.4432,28270.0
2020-02-13 15:20:00,180.52,180.54,180.26,180.3,38403.0,160.4788,160.4966,160.2476,160.2832,38403.0
2020-02-13 15:30:00,180.31,180.47,180.19,180.24,44996.0,160.2921,160.4343,160.1854,160.2299,44996.0
2020-02-13 15:40:00,180.27,180.36,179.99,180.31,33863.0,160.2565,160.3365,160.0076,160.2921,33863.0
2020-02-13 15:50:00,180.27,180.39,179.99,180.06,144609.0,160.2565,160.3632,160.0076,160.0698,144609.0
2020-02-14 09:30:00,180.16,180.63,179.72,180.52,32649.0,160.1587,160.5766,159.7676,160.4788,32649.0
2020-02-14 09:40:00,180.47,180.58,180.02,180.47,19172.0,160.4343,160.5321,160.0343,160.4343,19172.0
2020-02-14 09:50:00,180.36,180.42,179.94,180.0,12500.0,160.3365,160.3899,159.9632,160.0165,12500.0
2020-02-14 10:00:00,180.04,180.08,179.73,179.8,12097.0,160.0521,160.0876,159.7765,159.8387,12097.0
2020-02-14 10:10:00,179.84,180.2,179.76,180.12,8741.0,159.8743,160.1943,159.8032,160.1232,8741.0
2020-02-14 10:20:00,180.09,180.31,180.02,180.07,11541.0,160.0965,160.2921,160.0343,160.0787,11541.0
2020-02-14 10:30:00,180.09,180.17,179.66,179.67,11908.0,160.0965,160.1676,159.7143,159.7231,11908.0
2020-02-14 10:40:00,179.68,179.96,179.39,179.96,26435.0,159.732,159.9809,159.4742,159.9809,26435.0
2020-02-14 10:50:00,179.95,180.2,179.83,179.88,30966.0,159.9721,160.1943,159.8654,159.9098,30966.0
2020-02-14 11:00:00,179.86,180.09,179.71,179.95,12916.0,159.892,160.0965,159.7587,159.9721,12916.0
2020-02-14 11:10:00,179.97,180.21,179.84,180.15,9843.0,159.9898,160.2032,159.8743,160.1499,9843.0
2020-02-14 11:20:00,180.15,180.17,179.9,179.95,13011.0,160.1499,160.1676,159.9276,159.9721,13011.0
2020-02-14 11:30:00,179.95,180.09,179.88,180.01,9181.0,159.9721,160.0965,159.9098,160.0254,9181.0
2020-02-14 11:40:00,180.02,180.19,179.95,179.99,8665.0,160.0343,160.1854,159.9721,160.0076,8665.0
2020-02-14 11:50:00,180.0,180.02,179.91,179.97,10323.0,160.0165,160.0343,159.9365,159.9898,10323.0
2020-02-14 12:00:00,179.98,180.03,179.8,179.85,9814.0,159.9987,160.0432,159.8387,159.8832,9814.0
2020-02-14 12:10:00,179.92,180.12,179.89,180.05,11392.0,159.9454,160.1232,159.9187,160.061,11392.0
2020-02-14 12:20:00,180.09,180.18,179.93,180.15,6764.0,160.0965,160.1765,159.9543,160.1499,6764.0
2020-02-14 12:30:00,180.16,180.18,180.06,180.13,11009.0,160.1587,160.1765,160.0698,160.1321,11009.0
2020-02-14 12:40:00,180.16,180.26,180.07,180.15,14570.0,160.1587,160.2476,160.0787,160.1499,14570.0
2020-02-14 12:50:00,180.14,180.27,180.07,180.21,6773.0,160.141,160.2565,160.0787,160.2032,6773.0
2020-02-14 13:00:00,180.17,180.41,180.11,180.18,8810.0,160.1676,160.381,160.1143,160.1765,8810.0
2020-02-14 13:10:00,180.08,180.32,180.06,180.21,8298.0,160.0876,160.301,160.0698,160.2032,8298.0
2020-02-14 13:20:00,180.2,180.29,180.16,180.17,5670.0,160.1943,160.2743,160.1587,160.1676,5670.0
2020-02-14 13:30:00,180.18,180.31,180.13,180.28,15931.0,160.1765,160.2921,160.1321,160.2654,15931.0
2020-02-14 13:40:00,180.26,180.3,180.17,180.25,9555.0,160.2476,160.2832,160.1676,160.2388,9555.0
2020-02-14 13:50:00,180.27,180.33,180.18,180.3,14682.0,160.2565,160.3099,160.1765,160.2832,14682.0
2020-02-14 14:00:00,180.27,180.44,180.25,180.39,12596.0,160.2565,160.4077,160.2388,160.3632,12596.0
2020-02-14 14:10:00,180.38,180.41,180.15,180.21,17876.0,160.3543,160.381,160.1499,160.2032,17876.0
2020-02-14 14:20:00,180.23,180.47,180.2,180.45,10793.0,160.221,160.4343,160.1943,160.4165,10793.0
2020-02-14 14:30:00,180.45,180.65,180.43,180.52,16133.0,160.4165,160.5943,160.3988,160.4788,16133.0
2020-02-14 14:40:00,180.52,180.63,180.45,180.63,18647.0,160.4788,160.5766,160.4165,160.5766,18647.0
2020-02-14 14:50:00,180.59,180.6,180.26,180.34,19174.0,160.541,160.5499,160.2476,160.3188,19174.0
2020-02-14 15:00:00,180.37,180.44,180.28,180.44,16708.0,160.3454,160.4077,160.2654,160.4077,16708.0
2020-02-14 15:10:00,180.42,180.46,180.2,180.27,22471.0,160.3899,160.4254,160.1943,160.2565,22471.0
2020-02-14 15:20:00,180.24,180.52,180.24,180.5,20321.0,160.2299,160.4788,160.2299,160.461,20321.0
2020-02-14 15:30:00,180.5,180.72,180.48,180.72,23952.0,160.461,160.6566,160.4432,160.6566,23952.0
2020-02-14 15:40:00,180.7,180.98,180.67,180.97,20881.0,160.6388,160.8877,160.6121,160.8788,20881.0
2020-02-14 15:50:00,180.98,181.28,180.84,181.25,135916.0,160.8877,161.1544,160.7633,161.1277,135916.0
2020-02-18 09:30:00,181.36,181.68,180.75,180.94,53144.0,161.2255,161.51,160.6832,160.8521,53144.0
2020-02-18 09:40:00,180.91,181.99,180.9,181.86,25269.0,160.8255,161.7856,160.8166,161.67,25269.0
2020-02-18 09:50:00,181.88,182.12,181.71,182.03,21393.0,161.6878,161.9011,161.5367,161.8211,21393.0
2020-02-18 10:00:00,182.02,182.19,181.86,182.17,14368.0,161.8122,161.9634,161.67,161.9456,14368.0
2020-02-18 10:10:00,182.15,182.32,182.06,182.15,12830.0,161.9278,162.0789,161.8478,161.9278,12830.0
2020-02-18 10:20:00,182.16,182.32,181.46,181.46,42564.0,161.9367,162.0789,161.3144,161.3144,42564.0
2020-02-18 10:30:00,181.6,181.71,181.15,181.28,19583.0,161.4389,161.5367,161.0388,161.1544,19583.0
2020-02-18 10:40:00,181.25,181.28,180.86,180.96,19990.0,161.1277,161.1544,160.781,160.8699,19990.0
2020-02-18 10:50:00,180.96,181.11,180.94,181.02,15191.0,160.8699,161.0033,160.8521,160.9233,15191.0
2020-02-18 11:00:00,181.06,181.08,180.87,181.08,17861.0,160.9588,160.9766,160.7899,160.9766,17861.0
2020-02-18 11:10:00,181.08,181.13,180.64,180.64,26916.0,160.9766,161.0211,160.5855,160.5855,26916.0
2020-02-18 11:20:00,180.67,180.82,180.53,180.6,11299.0,160.6121,160.7455,160.4877,160.5499,11299.0
2020-02-18 11:30:00,180.67,180.92,180.67,180.87,8045.0,160.6121,160.8344,160.6121,160.7899,8045.0
2020-02-18 11:40:00,180.85,180.93,180.75,180.86,8537.0,160.7721,160.8433,160.6832,160.781,8537.0
2020-02-18 11:50:00,180.93,181.26,180.92,180.98,11994.0,160.8433,161.1366,160.8344,160.8877,11994.0
2020-02-18 12:00:00,181.02,181.18,180.89,181.01,7300.0,160.9233,161.0655,160.8077,160.9144,7300.0
2020-02-18 12:10:00,181.04,181.19,181.01,181.05,10769.0,160.941,161.0744,160.9144,160.9499,10769.0
2020-02-18 12:20:00,181.06,181.06,180.9,180.99,5837.0,160.9588,160.9588,160.8166,160.8966,5837.0
2020-02-18 12:30:00,181.01,181.17,181.01,181.1,7316.0,160.9144,161.0566,160.9144,160.9944,7316.0
2020-02-18 12:40:00,181.09,181.09,180.95,181.05,4755.0,160.9855,160.9855,160.861,160.9499,4755.0
2020-02-18 12:50:00,180.99,181.01,180.8,180.8,7381.0,160.8966,160.9144,160.7277,160.7277,7381.0
2020-02-18 13:00:00,180.8,180.93,180.7,180.75,13527.0,160.7277,160.8433,160.6388,160.6832,13527.0
2020-02-18 13:10:00,180.74,180.74,180.57,180.63,11048.0,160.6744,160.6744,160.5232,160.5766,11048.0
2020-02-18 13:20:00,180.62,180.66,180.51,180.54,8668.0,160.5677,160.6032,160.4699,160.4966,8668.0
2020-02-18 13:30:00,180.53,180.57,180.33,180.37,11832.0,160.4877,160.5232,160.3099,160.3454,11832.0
2020-02-18 13:40:00,180.4,180.56,180.34,180.34,11715.0,160.3721,160.5143,160.3188,160.3188,11715.0
2020-02-18 13:50:00,180.33,180.33,180.14,180.2,15765.0,160.3099,160.3099,160.141,160.1943,15765.0
2020-02-18 14:00:00,180.23,180.26,179.98,180.01,11945.0,160.221,160.2476,159.9987,160.0254,11945.0
2020-02-18 14:10:00,180.0,180.31,179.95,180.31,8603.0,160.0165,160.2921,159.9721,160.2921,8603.0
2020-02-18 14:20:00,180.31,180.52,180.26,180.45,15728.0,160.2921,160.4788,160.2476,160.4165,15728.0
2020-02-18 14:30:00,180.43,180.47,180.25,180.34,13798.0,160.3988,160.4343,160.2388,160.3188,13798.0
2020-02-18 14:40:00,180.38,180.51,180.3,180.31,9503.0,160.3543,160.4699,160.2832,160.2921,9503.0
2020-02-18 14:50:00,180.33,180.35,180.2,180.24,9682.0,160.3099,160.3277,160.1943,160.2299,9682.0
2020-02-18 15:00:00,180.26,180.3,180.15,180.16,11861.0,160.2476,160.2832,160.1499,160.1587,11861.0
2020-02-18 15:10:00,180.16,180.32,180.16,180.22,19449.0,160.1587,160.301,160.1587,160.2121,19449.0
2020-02-18 15:20:00,180.21,180.25,180.07,180.22,13529.0,160.2032,160.2388,160.0787,160.2121,13529.0
2020-02-18 15:30:00,180.2,180.22,179.95,179.99,19244.0,160.1943,160.2121,159.9721,160.0076,19244.0
2020-02-18 15:40:00,180.01,180.08,179.79,179.79,23333.0,160.0254,160.0876,159.8298,159.8298,23333.0
2020-02-18 15:50:00,179.76,180.07,179.74,179.91,148482.0,159.8032,160.0787,159.7854,159.9365,148482.0
2020-02-19 09:30:00,180.5,181.74,180.4,181.25,37872.0,160.461,161.5633,160.3721,161.1277,37872.0
2020-02-19 09:40:00,181.31,181.31,180.5,180.53,16105.0,161.1811,161.1811,160.461,160.4877,16105.0
2020-02-19 09:50:00,180.54,180.73,180.41,180.51,21557.0,160.4966,160.6655,160.381,160.4699,21557.0
2020-02-19 10:00:00,180.52,180.65,180.43,180.55,20559.0,160.4788,160.5943,160.3988,160.5054,20559.0
2020-02-19 10:10:00,180.56,180.77,180.41,180.68,24703.0,160.5143,160.701,160.381,160.621,24703.0
2020-02-19 10:20:00,180.72,180.81,180.54,180.67,17708.0,160.6566,160.7366,160.4966,160.6121,17708.0
2020-02-19 10:30:00,180.7,180.73,180.36,180.46,16031.0,160.6388,160.6655,160.3365,160.4254,16031.0
2020-02-19 10:40:00,180.47,180.55,180.42,180.47,12591.0,160.4343,160.5054,160.3899,160.4343,12591.0
2020-02-19 10:50:00,180.47,180.57,180.39,180.48,11642.0,160.4343,160.5232,160.3632,160.4432,11642.0
2020-02-19 11:00:00,180.48,180.92,180.47,180.77,19363.0,160.4432,160.8344,160.4343,160.701,19363.0
2020-02-19 11:10:00,180.78,180.92,180.76,180.85,19751.0,160.7099,160.8344,160.6921,160.7721,19751.0
2020-02-19 11:20:00,180.85,180.98,180.82,180.88,18022.0,160.7721,160.8877,160.7455,160.7988,18022.0
2020-02-19 11:30:00,180.88,180.91,180.76,180.84,13357.0,160.7988,160.8255,160.6921,160.7633,13357.0
2020-02-19 11:40:00,180.84,180.96,180.77,180.85,13731.0,160.7633,160.8699,160.701,160.7721,13731.0
2020-02-19 11:50:00,180.86,180.87,180.73,180.78,12049.0,160.781,160.7899,160.6655,160.7099,12049.0
2020-02-19 12:00:00,180.78,180.81,180.7,180.73,18236.0,160.7099,160.7366,160.6388,160.6655,18236.0
2020-02-19 12:10:00,180.75,180.85,180.73,180.82,9650.0,160.6832,160.7721,160.6655,160.7455,9650.0
2020-02-19 12:20:00,180.8,180.82,180.59,180.59,10073.0,160.7277,160.7455,160.541,160.541,10073.0
2020-02-19 12:30:00,180.61,180.71,180.57,180.58,10027.0,160.5588,160.6477,160.5232,160.5321,10027.0
2020-02-19 12:40:00,180.59,180.63,180.56,180.57,16663.0,160.541,160.5766,160.5143,160.5232,16663.0
2020-02-19 12:50:00,180.56,180.56,180.29,180.45,12136.0,160.5143,160.5143,160.2743,160.4165,12136.0
2020-02-19 13:00:00,180.45,180.56,180.38,180.48,10525.0,160.4165,160.5143,160.3543,160.4432,10525.0
2020-02-19 13:10:00,180.46,180.55,180.39,180.48,10055.0,160.4254,160.5054,160.3632,160.4432,10055.0
2020-02-19 13:20:00,180.48,180.49,180.38,180.46,9283.0,160.4432,160.4521,160.3543,160.4254,9283.0
2020-02-19 13:30:00,180.47,180.53,180.41,180.43,11890.0,160.4343,160.4877,160.381,160.3988,11890.0
2020-02-19 13:40:00,180.44,180.44,180.35,180.41,13535.0,160.4077,160.4077,160.3277,160.381,13535.0
2020-02-19 13:50:00,180.41,180.41,180.19,180.23,13491.0,160.381,160.381,160.1854,160.221,13491.0
2020-02-19 14:00:00,180.29,180.52,180.26,180.46,15285.0,160.2743,160.4788,160.2476,160.4254,15285.0
2020-02-19 14:10:00,180.48,180.54,180.42,180.47,21015.0,160.4432,160.4966,160.3899,160.4343,21015.0
2020-02-19 14:20:00,180.46,180.55,180.4,180.55,12733.0,160.4254,160.5054,160.3721,160.5054,12733.0
2020-02-19 14:30:00,180.56,180.59,180.41,180.51,27382.0,160.5143,160.541,160.381,160.4699,27382.0
2020-02-19 14:40:00,180.52,180.75,180.48,180.72,29729.0,160.4788,160.6832,160.4432,160.6566,29729.0
2020-02-19 14:50:00,180.74,180.82,180.7,180.77,24284.0,160.6744,160.7455,160.6388,160.701,24284.0
2020-02-19 15:00:00,180.79,181.03,180.79,180.98,25602.0,160.7188,160.9322,160.7188,160.8877,25602.0
2020-02-19 15:10:00,181.0,181.12,180.94,181.04,21595.0,160.9055,161.0122,160.8521,160.941,21595.0
2020-02-19 15:20:00,181.05,181.08,180.96,181.0,19307.0,160.9499,160.9766,160.8699,160.9055,19307.0
2020-02-19 15:30:00,181.01,181.22,180.95,181.18,28455.0,160.9144,161.1011,160.861,161.0655,28455.0
2020-02-19 15:40:00,181.15,181.28,181.03,181.11,35581.0,161.0388,161.1544,160.9322,161.0033,35581.0
2020-02-19 15:50:00,181.13,181.47,181.04,181.26,160989.0,161.0211,161.3233,160.941,161.1366,160989.0
2020-02-20 09:30:00,180.67,180.96,180.34,180.86,31828.0,160.6121,160.8699,160.3188,160.781,31828.0
2020-02-20 09:40:00,180.75,180.83,180.4,180.55,12946.0,160.6832,160.7544,160.3721,160.5054,12946.0
2020-02-20 09:50:00,180.64,180.86,180.54,180.67,18710.0,160.5855,160.781,160.4966,160.6121,18710.0
2020-02-20 10:00:00,180.68,180.95,180.52,180.9,23087.0,160.621,160.861,160.4788,160.8166,23087.0
2020-02-20 10:10:00,180.93,181.02,180.86,180.88,13125.0,160.8433,160.9233,160.781,160.7988,13125.0
2020-02-20 10:20:00,180.89,181.0,180.74,181.0,16520.0,160.8077,160.9055,160.6744,160.9055,16520.0
2020-02-20 10:30:00,180.97,181.21,180.95,181.21,17199.0,160.8788,161.0922,160.861,161.0922,17199.0
2020-02-20 10:40:00,181.26,181.61,181.26,181.52,14840.0,161.1366,161.4478,161.1366,161.3678,14840.0
2020-02-20 10:50:00,181.49,181.75,181.49,181.69,16506.0,161.3411,161.5722,161.3411,161.5189,16506.0
2020-02-20 11:00:00,181.65,181.65,181.15,181.17,25291.0,161.4833,161.4833,161.0388,161.0566,25291.0
2020-02-20 11:10:00,181.19,181.19,180.5,180.57,44085.0,161.0744,161.0744,160.461,160.5232,44085.0
2020-02-20 11:20:00,180.54,180.59,179.72,179.77,28576.0,160.4966,160.541,159.7676,159.812,28576.0
2020-02-20 11:30:00,179.77,179.84,178.5,179.37,52500.0,159.812,159.8743,158.683,159.4564,52500.0
2020-02-20 11:40:00,179.32,179.69,179.15,179.27,52023.0,159.412,159.7409,159.2609,159.3676,52023.0
2020-02-20 11:50:00,179.26,179.84,179.12,179.25,198335.0,159.3587,159.8743,159.2342,159.3498,198335.0
2020-02-20 12:00:00,179.23,179.58,179.04,179.04,69958.0,159.332,159.6431,159.1631,159.1631,69958.0
2020-02-20 12:10:00,179.11,179.58,179.11,179.48,11469.0,159.2253,159.6431,159.2253,159.5542,11469.0
2020-02-20 12:20:00,179.4,179.46,179.07,179.07,12019.0,159.4831,159.5365,159.1898,159.1898,12019.0
2020-02-20 12:30:00,179.14,179.32,179.01,179.3,10938.0,159.252,159.412,159.1364,159.3942,10938.0
2020-02-20 12:40:00,179.25,179.4,179.11,179.34,7213.0,159.3498,159.4831,159.2253,159.4298,7213.0
2020-02-20 12:50:00,179.32,179.81,179.26,179.78,9390.0,159.412,159.8476,159.3587,159.8209,9390.0
2020-02-20 13:00:00,179.73,180.03,179.59,180.03,11691.0,159.7765,160.0432,159.652,160.0432,11691.0
2020-02-20 13:10:00,179.96,180.35,179.96,180.01,10655.0,159.9809,160.3277,159.9809,160.0254,10655.0
2020-02-20 13:20:00,180.01,180.15,179.85,180.03,8946.0,160.0254,160.1499,159.8832,160.0432,8946.0
2020-02-20 13:30:00,179.99,180.09,179.82,179.93,10865.0,160.0076,160.0965,159.8565,159.9543,10865.0
2020-02-20 13:40:00,179.88,179.97,179.72,179.9,10802.0,159.9098,159.9898,159.7676,159.9276,10802.0
2020-02-20 13:50:00,179.85,179.89,179.67,179.84,9861.0,159.8832,159.9187,159.7231,159.8743,9861.0
2020-02-20 14:00:00,179.86,180.46,179.86,180.29,13917.0,159.892,160.4254,159.892,160.2743,13917.0
2020-02-20 14:10:00,180.29,180.52,180.28,180.36,15255.0,160.2743,160.4788,160.2654,160.3365,15255.0
2020-02-20 14:20:00,180.35,180.51,180.25,180.48,14451.0,160.3277,160.4699,160.2388,160.4432,14451.0
2020-02-20 14:30:00,180.45,180.75,180.4,180.68,16260.0,160.4165,160.6832,160.3721,160.621,16260.0
2020-02-20 14:40:00,180.65,180.7,180.48,180.54,14273.0,160.5943,160.6388,160.4432,160.4966,14273.0
2020-02-20 14:50:00,180.57,180.66,180.35,180.47,10927.0,160.5232,160.6032,160.3277,160.4343,10927.0
2020-02-20 15:00:00,180.48,180.58,180.36,180.53,10800.0,160.4432,160.5321,160.3365,160.4877,10800.0
2020-02-20 15:10:00,180.52,180.6,180.29,180.6,14463.0,160.4788,160.5499,160.2743,160.5499,14463.0
2020-02-20 15:20:00,180.6,180.78,180.6,180.67,14384.0,160.5499,160.7099,160.5499,160.6121,14384.0
2020-02-20 15:30:00,180.68,180.85,180.66,180.77,15948.0,160.621,160.7721,160.6032,160.701,15948.0
2020-02-20 15:40:00,180.75,180.94,180.65,180.73,18684.0,160.6832,160.8521,160.5943,160.6655,18684.0
2020-02-20 15:50:00,180.73,181.03,180.67,180.78,80350.0,160.6655,160.9322,160.6121,160.7099,80350.0
2020-02-21 09:30:00,179.8,180.43,179.11,179.6,133020.0,159.8387,160.3988,159.2253,159.6609,133020.0
2020-02-21 09:40:00,179.58,179.66,179.04,179.1,36790.0,159.6431,159.7143,159.1631,159.2164,36790.0
2020-02-21 09:50:00,179.13,179.64,179.02,179.39,28038.0,159.2431,159.6965,159.1453,159.4742,28038.0
2020-02-21 10:00:00,179.46,179.62,179.03,179.18,23444.0,159.5365,159.6787,159.1542,159.2875,23444.0
2020-02-21 10:10:00,179.22,179.22,178.83,179.01,24319.0,159.3231,159.3231,158.9764,159.1364,24319.0
2020-02-21 10:20:00,179.09,179.45,179.07,179.19,15233.0,159.2075,159.5276,159.1898,159.2964,15233.0
2020-02-21 10:30:00,179.13,179.28,179.03,179.1,15249.0,159.2431,159.3764,159.1542,159.2164,15249.0
2020-02-21 10:40:00,179.1,179.1,178.54,178.84,11768.0,159.2164,159.2164,158.7186,158.9853,11768.0
2020-02-21 10:50:00,178.86,179.23,178.79,179.18,9300.0,159.0031,159.332,158.9408,159.2875,9300.0
2020-02-21 11:00:00,179.13,179.44,179.03,179.23,13163.0,159.2431,159.5187,159.1542,159.332,13163.0
2020-02-21 11:10:00,179.28,179.28,178.84,178.88,14508.0,159.3764,159.3764,158.9853,159.0208,14508.0
2020-02-21 11:20:00,178.85,179.19,178.75,179.16,26804.0,158.9942,159.2964,158.9053,159.2698,26804.0
2020-02-21 11:30:00,179.18,179.3,179.01,179.1,12789.0,159.2875,159.3942,159.1364,159.2164,12789.0
2020-02-21 11:40:00,179.06,179.07,178.77,178.86,17663.0,159.1809,159.1898,158.9231,159.0031,17663.0
2020-02-21 11:50:00,178.87,179.03,178.74,178.77,96157.0,159.012,159.1542,158.8964,158.9231,96157.0
2020-02-21 12:00:00,178.7,179.07,178.67,178.81,26862.0,158.8608,159.1898,158.8342,158.9586,26862.0
2020-02-21 12:10:00,178.78,178.89,178.74,178.76,9916.0,158.932,159.0297,158.8964,158.9142,9916.0
2020-02-21 12:20:00,178.83,178.86,178.57,178.65,12448.0,158.9764,159.0031,158.7453,158.8164,12448.0
2020-02-21 12:30:00,178.71,178.82,178.58,178.71,6855.0,158.8697,158.9675,158.7542,158.8697,6855.0
2020-02-21 12:40:00,178.74,178.74,178.55,178.62,8217.0,158.8964,158.8964,158.7275,158.7897,8217.0
2020-02-21 12:50:00,178.61,178.64,178.45,178.55,7092.0,158.7808,158.8075,158.6386,158.7275,7092.0
2020-02-21 13:00:00,178.55,178.74,178.51,178.51,21284.0,158.7275,158.8964,158.6919,158.6919,21284.0
2020-02-21 13:10:00,178.55,178.63,178.31,178.4,8195.0,158.7275,158.7986,158.5141,158.5941,8195.0
2020-02-21 13:20:00,178.37,178.51,178.23,178.33,10188.0,158.5675,158.6919,158.443,158.5319,10188.0
2020-02-21 13:30:00,178.35,178.35,178.02,178.17,11784.0,158.5497,158.5497,158.2563,158.3897,11784.0
2020-02-21 13:40:00,178.17,178.32,177.92,177.94,9237.0,158.3897,158.523,158.1674,158.1852,9237.0
2020-02-21 13:50:00,177.99,177.99,177.61,177.85,11588.0,158.2297,158.2297,157.8918,158.1052,11588.0
2020-02-21 14:00:00,177.86,178.03,177.69,177.74,29167.0,158.1141,158.2652,157.963,158.0074,29167.0
2020-02-21 14:10:00,177.73,177.91,177.58,177.64,17343.0,157.9985,158.1585,157.8652,157.9185,17343.0
2020-02-21 14:20:00,177.6,177.92,177.59,177.85,24649.0,157.883,158.1674,157.8741,158.1052,24649.0
2020-02-21 14:30:00,177.88,177.94,177.53,177.58,43636.0,158.1319,158.1852,157.8207,157.8652,43636.0
2020-02-21 14:40:00,177.56,177.95,177.54,177.63,24677.0,157.8474,158.1941,157.8296,157.9096,24677.0
2020-02-21 14:50:00,177.61,177.91,177.61,177.71,27438.0,157.8918,158.1585,157.8918,157.9807,27438.0
2020-02-21 15:00:00,177.71,177.8,177.35,177.4,47876.0,157.9807,158.0607,157.6607,157.7052,47876.0
2020-02-21 15:10:00,177.42,178.08,177.42,177.93,170266.0,157.7229,158.3097,157.7229,158.1763,170266.0
2020-02-21 15:20:00,177.93,177.93,177.71,177.83,21341.0,158.1763,158.1763,157.9807,158.0874,21341.0
2020-02-21 15:30:00,177.83,178.0,177.56,177.82,31836.0,158.0874,158.2385,157.8474,158.0785,31836.0
2020-02-21 15:40:00,177.83,178.37,177.74,178.33,39812.0,158.0874,158.5675,158.0074,158.5319,39812.0
2020-02-21 15:50:00,178.34,178.88,178.34,178.59,245791.0,158.5408,159.0208,158.5408,158.763,245791.0
2020-02-24 09:30:00,175.78,177.18,174.14,176.8,116177.0,156.265,157.5096,154.8071,157.1718,116177.0
2020-02-24 09:40:00,176.53,176.92,176.13,176.36,28705.0,156.9317,157.2784,156.5762,156.7806,28705.0
2020-02-24 09:50:00,176.37,176.52,175.85,176.08,31312.0,156.7895,156.9229,156.3272,156.5317,31312.0
2020-02-24 10:00:00,176.07,176.19,175.43,175.83,30866.0,156.5228,156.6295,155.9539,156.3095,30866.0
2020-02-24 10:10:00,175.85,176.09,175.64,175.66,20352.0,156.3272,156.5406,156.1406,156.1583,20352.0
2020-02-24 10:20:00,175.64,175.64,175.18,175.33,15658.0,156.1406,156.1406,155.7316,155.865,15658.0
2020-02-24 10:30:00,175.29,175.51,174.94,175.49,35889.0,155.8294,156.025,155.5183,156.0072,35889.0
2020-02-24 10:40:00,175.47,175.95,175.26,175.95,14622.0,155.9894,156.4161,155.8027,156.4161,14622.0
2020-02-24 10:50:00,175.98,176.43,175.9,176.42,17238.0,156.4428,156.8428,156.3717,156.834,17238.0
2020-02-24 11:00:00,176.39,176.45,175.84,176.25,21426.0,156.8073,156.8606,156.3183,156.6828,21426.0
2020-02-24 11:10:00,176.26,176.81,176.23,176.76,14673.0,156.6917,157.1807,156.6651,157.1362,14673.0
2020-02-24 11:20:00,176.82,177.0,176.45,176.56,15251.0,157.1895,157.3496,156.8606,156.9584,15251.0
2020-02-24 11:30:00,176.6,176.66,176.24,176.35,20008.0,156.994,157.0473,156.6739,156.7717,20008.0
2020-02-24 11:40:00,176.26,176.29,175.61,175.62,27664.0,156.6917,156.7184,156.1139,156.1228,27664.0
2020-02-24 11:50:00,175.64,176.02,175.37,175.72,16807.0,156.1406,156.4784,155.9005,156.2117,16807.0
2020-02-24 12:00:00,175.66,175.68,174.97,174.98,17662.0,156.1583,156.1761,155.5449,155.5538,17662.0
2020-02-24 12:10:00,174.85,175.18,174.82,175.12,16166.0,155.4383,155.7316,155.4116,155.6783,16166.0
2020-02-24 12:20:00,175.07,175.15,174.73,174.82,16704.0,155.6338,155.705,155.3316,155.4116,16704.0
2020-02-24 12:30:00,174.85,175.37,174.61,175.37,11175.0,155.4383,155.9005,155.2249,155.9005,11175.0
2020-02-24 12:40:00,175.31,175.41,175.01,175.05,10145.0,155.8472,155.9361,155.5805,155.6161,10145.0
2020-02-24 12:50:00,175.05,175.17,174.68,174.71,8327.0,155.6161,155.7227,155.2871,155.3138,8327.0
2020-02-24 13:00:00,174.63,174.64,174.18,174.18,12290.0,155.2427,155.2516,154.8426,154.8426,12290.0
2020-02-24 13:10:00,174.2,174.32,173.9,174.15,15041.0,154.8604,154.9671,154.5937,154.816,15041.0
2020-02-24 13:20:00,174.25,174.9,174.25,174.9,14630.0,154.9049,155.4827,154.9049,155.4827,14630.0
2020-02-24 13:30:00,174.86,175.01,174.69,174.78,16253.0,155.4471,155.5805,155.296,155.376,16253.0
2020-02-24 13:40:00,174.76,174.95,174.52,174.88,14728.0,155.3582,155.5272,155.1449,155.4649,14728.0
2020-02-24 13:50:00,174.9,174.96,174.6,174.89,14521.0,155.4827,155.536,155.216,155.4738,14521.0
2020-02-24 14:00:00,174.87,174.99,174.36,174.51,17398.0,155.456,155.5627,155.0027,155.136,17398.0
2020-02-24 14:10:00,174.59,174.64,174.31,174.47,12112.0,155.2071,155.2516,154.9582,155.1004,12112.0
2020-02-24 14:20:00,174.51,175.41,174.51,175.34,15038.0,155.136,155.9361,155.136,155.8739,15038.0
2020-02-24 14:30:00,175.33,175.43,175.1,175.42,13777.0,155.865,155.9539,155.6605,155.945,13777.0
2020-02-24 14:40:00,175.39,175.54,175.22,175.54,10745.0,155.9183,156.0517,155.7672,156.0517,10745.0
2020-02-24 14:50:00,175.58,176.02,175.3,175.98,14056.0,156.0872,156.4784,155.8383,156.4428,14056.0
2020-02-24 15:00:00,175.91,176.22,175.8,176.06,20842.0,156.3806,156.6562,156.2828,156.5139,20842.0
2020-02-24 15:10:00,176.06,176.06,175.62,175.75,23693.0,156.5139,156.5139,156.1228,156.2383,23693.0
2020-02-24 15:20:00,175.8,175.92,175.47,175.47,25476.0,156.2828,156.3895,155.9894,155.9894,25476.0
2020-02-24 15:30:00,175.51,175.67,175.21,175.25,37848.0,156.025,156.1672,155.7583,155.7938,37848.0
2020-02-24 15:40:00,175.24,175.65,175.05,175.65,28630.0,155.785,156.1494,155.6161,156.1494,28630.0
2020-02-24 15:50:00,175.56,175.61,174.46,174.46,209984.0,156.0694,156.1139,155.0916,155.0916,209984.0
2020-02-25 09:30:00,174.65,175.49,174.65,175.19,37097.0,155.2605,156.0072,155.2605,155.7405,37097.0
2020-02-25 09:40:00,175.0,175.01,173.72,174.32,17788.0,155.5716,155.5805,154.4337,154.9671,17788.0
2020-02-25 09:50:00,174.25,175.07,174.02,174.9,29607.0,154.9049,155.6338,154.7004,155.4827,29607.0
2020-02-25 10:00:00,174.74,175.02,174.59,174.7,13009.0,155.3405,155.5894,155.2071,155.3049,13009.0
2020-02-25 10:10:00,174.66,174.66,173.93,173.97,20614.0,155.2694,155.2694,154.6204,154.656,20614.0
2020-02-25 10:20:00,173.94,173.95,173.1,173.34,24226.0,154.6293,154.6382,153.8825,154.0959,24226.0
2020-02-25 10:30:00,173.23,173.57,172.7,173.52,25274.0,153.9981,154.3004,153.5269,154.2559,25274.0
2020-02-25 10:40:00,173.46,173.86,173.22,173.23,26685.0,154.2026,154.5582,153.9892,153.9981,26685.0
2020-02-25 10:50:00,173.13,173.13,172.36,172.93,44851.0,153.9092,153.9092,153.2247,153.7314,44851.0
2020-02-25 11:00:00,172.89,173.04,172.01,172.12,25805.0,153.6959,153.8292,152.9136,153.0113,25805.0
2020-02-25 11:10:00,172.07,172.62,171.71,172.04,21177.0,152.9669,153.4558,152.6469,152.9402,21177.0
2020-02-25 11:20:00,171.92,172.44,171.71,172.33,18763.0,152.8335,153.2958,152.6469,153.198,18763.0
2020-02-25 11:30:00,172.34,172.54,171.98,172.32,20114.0,153.2069,153.3847,152.8869,153.1891,20114.0
2020-02-25 11:40:00,172.3,172.58,171.77,172.43,20286.0,153.1714,153.4203,152.7002,153.2869,20286.0
2020-02-25 11:50:00,172.44,172.58,172.32,172.48,25022.0,153.2958,153.4203,153.1891,153.3314,25022.0
2020-02-25 12:00:00,172.54,172.64,172.06,172.18,15326.0,153.3847,153.4736,152.958,153.0647,15326.0
2020-02-25 12:10:00,172.14,172.4,171.49,171.61,17673.0,153.0291,153.2603,152.4513,152.558,17673.0
2020-02-25 12:20:00,171.6,171.71,171.33,171.48,19242.0,152.5491,152.6469,152.309,152.4424,19242.0
2020-02-25 12:30:00,171.5,171.98,171.42,171.85,15686.0,152.4602,152.8869,152.3891,152.7713,15686.0
2020-02-25 12:40:00,171.87,171.88,170.91,170.98,30414.0,152.7891,152.798,151.9357,151.9979,30414.0
2020-02-25 12:50:00,171.0,171.09,170.66,170.81,17910.0,152.0157,152.0957,151.7134,151.8468,17910.0
2020-02-25 13:00:00,170.78,170.88,170.41,170.88,14900.0,151.8201,151.909,151.4912,151.909,14900.0
2020-02-25 13:10:00,170.85,171.06,170.08,170.11,21524.0,151.8823,152.069,151.1978,151.2245,21524.0
2020-02-25 13:20:00,170.14,170.36,170.11,170.13,19357.0,151.2512,151.4467,151.2245,151.2423,19357.0
2020-02-25 13:30:00,170.05,170.2,169.5,169.67,58618.0,151.1712,151.3045,150.6822,150.8333,58618.0
2020-02-25 13:40:00,169.66,170.31,169.59,170.06,23015.0,150.8244,151.4023,150.7622,151.18,23015.0
2020-02-25 13:50:00,170.11,170.55,169.57,169.57,30772.0,151.2245,151.6156,150.7444,150.7444,30772.0
2020-02-25 14:00:00,169.57,169.66,168.13,168.31,29502.0,150.7444,150.8244,149.4643,149.6243,29502.0
2020-02-25 14:10:00,168.45,168.98,168.01,168.18,25206.0,149.7488,150.2199,149.3576,149.5088,25206.0
2020-02-25 14:20:00,168.09,168.41,167.79,167.95,43283.0,149.4287,149.7132,149.1621,149.3043,43283.0
2020-02-25 14:30:00,167.81,168.02,167.35,167.55,41290.0,149.1798,149.3665,148.7709,148.9487,41290.0
2020-02-25 14:40:00,167.53,168.54,167.39,168.48,74664.0,148.9309,149.8288,148.8065,149.7755,74664.0
2020-02-25 14:50:00,168.54,168.94,168.34,168.71,42407.0,149.8288,150.1844,149.651,149.9799,42407.0
2020-02-25 15:00:00,168.86,169.46,168.82,169.25,52009.0,150.1133,150.6467,150.0777,150.46,52009.0
2020-02-25 15:10:00,169.21,169.39,168.32,168.32,33596.0,150.4244,150.5844,149.6332,149.6332,33596.0
2020-02-25 15:20:00,168.43,168.49,167.64,167.9,36871.0,149.731,149.7843,149.0287,149.2598,36871.0
2020-02-25 15:30:00,167.76,167.84,166.93,167.06,63154.0,149.1354,149.2065,148.3975,148.5131,63154.0
2020-02-25 15:40:00,167.12,168.29,167.11,167.76,51170.0,148.5664,149.6065,148.5575,149.1354,51170.0
2020-02-25 15:50:00,167.76,167.76,166.89,167.18,294138.0,149.1354,149.1354,148.362,148.6198,294138.0
2020-02-26 09:30:00,169.15,170.5,168.44,170.27,72849.0,150.3711,151.5712,149.7399,151.3667,72849.0
2020-02-26 09:40:00,170.41,170.8,168.88,169.07,57777.0,151.4912,151.8379,150.131,150.2999,57777.0
2020-02-26 09:50:00,169.07,169.14,168.45,168.76,28266.0,150.2999,150.3622,149.7488,150.0244,28266.0
2020-02-26 10:00:00,168.67,168.96,168.42,168.84,29618.0,149.9444,150.2022,149.7221,150.0955,29618.0
2020-02-26 10:10:00,168.85,169.46,168.39,169.27,37492.0,150.1044,150.6467,149.6954,150.4777,37492.0
2020-02-26 10:20:00,169.32,169.71,168.94,169.37,38675.0,150.5222,150.8689,150.1844,150.5666,38675.0
2020-02-26 10:30:00,169.29,169.7,169.25,169.27,21871.0,150.4955,150.86,150.46,150.4777,21871.0
2020-02-26 10:40:00,169.31,170.13,169.2,170.13,30347.0,150.5133,151.2423,150.4155,151.2423,30347.0
2020-02-26 10:50:00,170.15,170.48,169.7,169.92,25641.0,151.26,151.5534,150.86,151.0556,25641.0
2020-02-26 11:00:00,169.82,169.91,169.34,169.37,16752.0,150.9667,151.0467,150.54,150.5666,16752.0
2020-02-26 11:10:00,169.36,169.7,169.11,169.68,13855.0,150.5578,150.86,150.3355,150.8422,13855.0
2020-02-26 11:20:00,169.76,170.14,169.7,169.79,24274.0,150.9133,151.2512,150.86,150.94,24274.0
2020-02-26 11:30:00,169.75,169.75,169.12,169.6,27541.0,150.9045,150.9045,150.3444,150.7711,27541.0
2020-02-26 11:40:00,169.57,169.71,169.0,169.04,19040.0,150.7444,150.8689,150.2377,150.2733,19040.0
2020-02-26 11:50:00,169.0,169.06,168.61,168.79,20345.0,150.2377,150.2911,149.891,150.051,20345.0
2020-02-26 12:00:00,168.81,168.87,167.76,167.99,28364.0,150.0688,150.1222,149.1354,149.3399,28364.0
2020-02-26 12:10:00,167.95,168.18,167.4,167.88,27538.0,149.3043,149.5088,148.8154,149.2421,27538.0
2020-02-26 12:20:00,167.92,168.3,167.8,168.3,23101.0,149.2776,149.6154,149.1709,149.6154,23101.0
2020-02-26 12:30:00,168.32,168.88,168.32,168.47,16179.0,149.6332,150.131,149.6332,149.7666,16179.0
2020-02-26 12:40:00,168.51,168.75,168.26,168.54,12524.0,149.8021,150.0155,149.5799,149.8288,12524.0
2020-02-26 12:50:00,168.56,168.77,168.17,168.48,12314.0,149.8466,150.0333,149.4999,149.7755,12314.0
2020-02-26 13:00:00,168.55,168.74,168.12,168.15,13475.0,149.8377,150.0066,149.4554,149.4821,13475.0
2020-02-26 13:10:00,168.25,168.34,167.92,167.99,9997.0,149.571,149.651,149.2776,149.3399,9997.0
2020-02-26 13:20:00,168.06,168.4,167.9,168.3,9135.0,149.4021,149.7043,149.2598,149.6154,9135.0
2020-02-26 13:30:00,168.24,168.31,166.68,166.75,40029.0,149.5621,149.6243,148.1753,148.2375,40029.0
2020-02-26 13:40:00,166.7,167.73,166.48,167.48,27104.0,148.1931,149.1087,147.9975,148.8865,27104.0
2020-02-26 13:50:00,167.34,167.54,166.33,166.36,19423.0,148.762,148.9398,147.8641,147.8908,19423.0
2020-02-26 14:00:00,166.53,167.36,166.23,167.06,21616.0,148.0419,148.7798,147.7752,148.5131,21616.0
2020-02-26 14:10:00,167.14,167.66,166.92,167.07,19626.0,148.5842,149.0465,148.3886,148.522,19626.0
2020-02-26 14:20:00,167.12,167.68,167.06,167.14,13645.0,148.5664,149.0643,148.5131,148.5842,13645.0
2020-02-26 14:30:00,167.16,167.62,166.81,167.33,27933.0,148.602,149.0109,148.2909,148.7531,27933.0
2020-02-26 14:40:00,167.37,167.37,166.66,167.03,18800.0,148.7887,148.7887,148.1575,148.4864,18800.0
2020-02-26 14:50:00,167.18,167.22,166.65,166.73,18663.0,148.6198,148.6553,148.1486,148.2197,18663.0
2020-02-26 15:00:00,166.77,167.35,166.71,167.15,23929.0,148.2553,148.7709,148.202,148.5931,23929.0
2020-02-26 15:10:00,167.16,167.99,167.0,167.66,26987.0,148.602,149.3399,148.4598,149.0465,26987.0
2020-02-26 15:20:00,167.69,167.74,166.97,167.08,19731.0,149.0732,149.1176,148.4331,148.5309,19731.0
2020-02-26 15:30:00,167.09,167.43,166.96,167.4,27739.0,148.5398,148.842,148.4242,148.8154,27739.0
2020-02-26 15:40:00,167.39,167.41,166.96,167.0,28837.0,148.8065,148.8242,148.4242,148.4598,28837.0
2020-02-26 15:50:00,166.98,167.14,166.27,166.33,232956.0,148.442,148.5842,147.8108,147.8641,232956.0
2020-02-27 09:30:00,164.29,165.86,163.42,164.63,110662.0,146.0506,147.4463,145.2772,146.3529,110662.0
2020-02-27 09:40:00,164.53,164.8,162.46,163.13,32389.0,146.264,146.504,144.4238,145.0194,32389.0
2020-02-27 09:50:00,163.07,164.12,162.9,163.62,40084.0,144.9661,145.8995,144.8149,145.455,40084.0
2020-02-27 10:00:00,163.56,164.1,162.94,163.33,29970.0,145.4017,145.8817,144.8505,145.1972,29970.0
2020-02-27 10:10:00,163.29,163.61,163.08,163.33,28133.0,145.1616,145.4461,144.975,145.1972,28133.0
2020-02-27 10:20:00,163.32,163.45,162.48,162.58,36600.0,145.1883,145.3039,144.4416,144.5305,36600.0
2020-02-27 10:30:00,162.7,162.85,161.78,162.73,39501.0,144.6371,144.7705,143.8193,144.6638,39501.0
2020-02-27 10:40:00,162.74,163.43,162.08,163.41,26948.0,144.6727,145.2861,144.086,145.2683,26948.0
2020-02-27 10:50:00,163.45,164.34,163.34,164.34,27342.0,145.3039,146.0951,145.2061,146.0951,27342.0
2020-02-27 11:00:00,164.4,165.22,164.36,165.16,28735.0,146.1484,146.8774,146.1129,146.824,28735.0
2020-02-27 11:10:00,165.16,165.46,164.48,165.4,35864.0,146.824,147.0907,146.2195,147.0374,35864.0
2020-02-27 11:20:00,165.42,165.45,164.28,164.29,18944.0,147.0552,147.0818,146.0417,146.0506,18944.0
2020-02-27 11:30:00,164.29,164.61,163.52,163.73,18502.0,146.0506,146.3351,145.3661,145.5528,18502.0
2020-02-27 11:40:00,164.04,164.27,163.16,164.04,20144.0,145.8284,146.0328,145.0461,145.8284,20144.0
2020-02-27 11:50:00,163.97,164.7,163.92,164.62,15077.0,145.7661,146.4151,145.7217,146.344,15077.0
2020-02-27 12:00:00,164.55,165.23,164.41,165.15,16203.0,146.2818,146.8863,146.1573,146.8151,16203.0
2020-02-27 12:10:00,165.14,165.56,165.07,165.41,24797.0,146.8063,147.1796,146.744,147.0463,24797.0
2020-02-27 12:20:00,165.37,165.37,164.21,165.19,17909.0,147.0107,147.0107,145.9795,146.8507,17909.0
2020-02-27 12:30:00,165.15,165.97,165.14,165.86,15732.0,146.8151,147.5441,146.8063,147.4463,15732.0
2020-02-27 12:40:00,165.76,165.77,165.07,165.56,22222.0,147.3574,147.3663,146.744,147.1796,22222.0
2020-02-27 12:50:00,165.5,165.63,164.72,164.78,19812.0,147.1263,147.2419,146.4329,146.4862,19812.0
2020-02-27 13:00:00,164.62,165.47,164.54,165.31,19655.0,146.344,147.0996,146.2729,146.9574,19655.0
2020-02-27 13:10:00,165.31,165.58,164.72,164.91,50066.0,146.9574,147.1974,146.4329,146.6018,50066.0
2020-02-27 13:20:00,164.79,165.01,164.13,164.18,18262.0,146.4951,146.6907,145.9084,145.9528,18262.0
2020-02-27 13:30:00,164.16,164.29,162.93,163.08,23717.0,145.9351,146.0506,144.8416,144.975,23717.0
2020-02-27 13:40:00,163.25,163.34,161.89,162.6,28088.0,145.1261,145.2061,143.9171,144.5482,28088.0
2020-02-27 13:50:00,162.6,163.25,161.93,162.12,33939.0,144.5482,145.1261,143.9526,144.1215,33939.0
2020-02-27 14:00:00,162.09,162.58,161.41,161.55,22116.0,144.0949,144.5305,143.4904,143.6148,22116.0
2020-02-27 14:10:00,161.52,162.17,161.17,161.37,23404.0,143.5881,144.166,143.277,143.4548,23404.0
2020-02-27 14:20:00,161.33,162.63,161.33,162.42,17821.0,143.4192,144.5749,143.4192,144.3882,17821.0
2020-02-27 14:30:00,162.39,162.39,161.77,162.02,16892.0,144.3616,144.3616,143.8104,144.0326,16892.0
2020-02-27 14:40:00,162.07,162.24,161.55,161.89,25933.0,144.0771,144.2282,143.6148,143.9171,25933.0
2020-02-27 14:50:00,161.91,161.94,161.1,161.12,30537.0,143.9348,143.9615,143.2148,143.2326,30537.0
2020-02-27 15:00:00,161.15,161.5,160.69,161.48,30288.0,143.2592,143.5704,142.8503,143.5526,30288.0
2020-02-27 15:10:00,161.5,161.85,160.96,161.04,29795.0,143.5704,143.8815,143.0903,143.1614,29795.0
2020-02-27 15:20:00,161.13,161.22,160.41,160.42,34905.0,143.2414,143.3215,142.6014,142.6103,34905.0
2020-02-27 15:30:00,160.4,160.45,159.71,159.8,57018.0,142.5925,142.6369,141.9791,142.0591,57018.0
2020-02-27 15:40:00,159.81,159.87,159.26,159.38,56871.0,142.068,142.1213,141.579,141.6857,56871.0
2020-02-27 15:50:00,159.45,159.47,157.46,157.49,273615.0,141.748,141.7657,139.9789,140.0056,273615.0
2020-02-28 09:30:00,153.42,158.92,153.25,158.77,213503.0,136.3874,141.2768,136.2363,141.1434,213503.0
2020-02-28 09:40:00,158.72,159.45,155.1,155.27,137900.0,141.099,141.748,137.8809,138.032,137900.0
2020-02-28 09:50:00,155.29,155.57,152.81,153.7,68825.0,138.0498,138.2987,135.8451,136.6363,68825.0
2020-02-28 10:00:00,153.74,154.23,153.03,153.69,78693.0,136.6719,137.1075,136.0407,136.6274,78693.0
2020-02-28 10:10:00,153.7,154.06,152.74,153.1,134817.0,136.6363,136.9564,135.7829,136.1029,134817.0
2020-02-28 10:20:00,153.24,153.73,151.99,152.12,116995.0,136.2274,136.663,135.1162,135.2317,116995.0
2020-02-28 10:30:00,152.08,153.38,151.73,153.08,85590.0,135.1962,136.3518,134.885,136.0851,85590.0
2020-02-28 10:40:00,153.12,153.19,152.38,152.81,62699.0,136.1207,136.1829,135.4629,135.8451,62699.0
2020-02-28 10:50:00,152.81,154.13,152.69,153.82,36111.0,135.8451,137.0186,135.7384,136.743,36111.0
2020-02-28 11:00:00,153.82,153.85,152.6,152.75,50220.0,136.743,136.7697,135.6584,135.7918,50220.0
2020-02-28 11:10:00,152.77,153.59,152.59,153.58,110336.0,135.8096,136.5385,135.6495,136.5296,110336.0
2020-02-28 11:20:00,153.6,153.96,153.01,153.96,29026.0,136.5474,136.8675,136.0229,136.8675,29026.0
2020-02-28 11:30:00,153.92,155.01,153.75,154.8,46815.0,136.8319,137.8009,136.6808,137.6142,46815.0
2020-02-28 11:40:00,154.79,156.05,154.06,154.33,42807.0,137.6053,138.7254,136.9564,137.1964,42807.0
2020-02-28 11:50:00,154.52,154.67,152.98,153.77,48069.0,137.3653,137.4986,135.9963,136.6985,48069.0
2020-02-28 12:00:00,153.78,153.87,152.57,153.35,34170.0,136.7074,136.7874,135.6318,136.3252,34170.0
2020-02-28 12:10:00,153.46,153.52,152.71,153.47,31383.0,136.423,136.4763,135.7562,136.4319,31383.0
2020-02-28 12:20:00,153.55,154.25,153.12,154.25,29795.0,136.503,137.1253,136.1207,137.1253,29795.0
2020-02-28 12:30:00,154.42,154.92,153.87,154.24,34915.0,137.2764,137.7209,136.7874,137.1164,34915.0
2020-02-28 12:40:00,154.19,154.84,153.27,153.64,29559.0,137.0719,137.6498,136.2541,136.583,29559.0
2020-02-28 12:50:00,153.61,154.8,153.51,154.64,33495.0,136.5563,137.6142,136.4674,137.472,33495.0
2020-02-28 13:00:00,154.58,154.99,154.2,154.73,29497.0,137.4186,137.7831,137.0808,137.552,29497.0
2020-02-28 13:10:00,154.73,154.73,153.45,154.15,38236.0,137.552,137.552,136.4141,137.0364,38236.0
2020-02-28 13:20:00,154.14,154.3,153.33,153.36,31497.0,137.0275,137.1697,136.3074,136.3341,31497.0
2020-02-28 13:30:00,153.29,153.34,152.21,152.47,39439.0,136.2718,136.3163,135.3117,135.5429,39439.0
2020-02-28 13:40:00,152.49,152.49,151.17,151.91,45274.0,135.5607,135.5607,134.3872,135.045,45274.0
2020-02-28 13:50:00,151.85,151.96,151.28,151.88,40542.0,134.9917,135.0895,134.485,135.0184,40542.0
2020-02-28 14:00:00,151.82,151.82,150.59,150.88,50750.0,134.965,134.965,133.8716,134.1294,50750.0
2020-02-28 14:10:00,150.91,152.23,150.91,152.11,65247.0,134.1561,135.3295,134.1561,135.2228,65247.0
2020-02-28 14:20:00,152.12,152.89,151.7,152.52,65486.0,135.2317,135.9162,134.8584,135.5873,65486.0
2020-02-28 14:30:00,152.54,153.83,152.34,153.0,78876.0,135.6051,136.7519,135.4273,136.014,78876.0
2020-02-28 14:40:00,152.96,154.66,152.95,153.9,40794.0,135.9785,137.4897,135.9696,136.8141,40794.0
2020-02-28 14:50:00,154.06,154.31,152.63,152.94,52001.0,136.9564,137.1786,135.6851,135.9607,52001.0
2020-02-28 15:00:00,153.02,153.29,151.8,152.0,41622.0,136.0318,136.2718,134.9473,135.1251,41622.0
2020-02-28 15:10:00,151.95,153.17,151.58,152.81,51484.0,135.0806,136.1652,134.7517,135.8451,51484.0
2020-02-28 15:20:00,152.86,152.88,151.0,151.0,64173.0,135.8896,135.9074,134.2361,134.2361,64173.0
2020-02-28 15:30:00,151.0,151.99,150.94,151.39,70905.0,134.2361,135.1162,134.1827,134.5828,70905.0
2020-02-28 15:40:00,151.46,152.16,150.53,152.0,91946.0,134.645,135.2673,133.8182,135.1251,91946.0
2020-02-28 15:50:00,151.95,154.77,151.39,154.69,304486.0,135.0806,137.5875,134.5828,137.5164,304486.0
2020-03-02 09:30:00,155.55,156.22,154.56,155.02,132920.0,138.2809,138.8765,137.4008,137.8098,132920.0
2020-03-02 09:40:00,155.04,156.37,154.89,155.59,52553.0,137.8276,139.0099,137.6942,138.3165,52553.0
2020-03-02 09:50:00,155.46,156.0,155.09,155.13,32081.0,138.2009,138.681,137.872,137.9076,32081.0
2020-03-02 10:00:00,155.14,155.28,154.24,154.4,43118.0,137.9164,138.0409,137.1164,137.2586,43118.0
2020-03-02 10:10:00,154.58,155.69,154.55,155.19,44301.0,137.4186,138.4054,137.392,137.9609,44301.0
2020-03-02 10:20:00,155.19,155.72,154.46,155.57,50372.0,137.9609,138.4321,137.3119,138.2987,50372.0
2020-03-02 10:30:00,155.72,156.61,155.11,156.44,61726.0,138.4321,139.2233,137.8898,139.0721,61726.0
2020-03-02 10:40:00,156.55,157.76,156.55,157.71,49986.0,139.1699,140.2456,139.1699,140.2011,49986.0
2020-03-02 10:50:00,157.71,158.23,157.39,157.4,56062.0,140.2011,140.6634,139.9167,139.9255,56062.0
2020-03-02 11:00:00,157.33,157.8,156.95,157.23,42293.0,139.8633,140.2811,139.5255,139.7744,42293.0
2020-03-02 11:10:00,157.25,158.67,157.24,158.27,40649.0,139.7922,141.0546,139.7833,140.699,40649.0
2020-03-02 11:20:00,158.25,159.01,158.25,158.57,26161.0,140.6812,141.3568,140.6812,140.9657,26161.0
2020-03-02 11:30:00,158.76,159.1,158.36,159.05,41099.0,141.1346,141.4368,140.779,141.3924,41099.0
2020-03-02 11:40:00,158.98,159.02,158.56,158.79,38662.0,141.3301,141.3657,140.9568,141.1612,38662.0
2020-03-02 11:50:00,158.76,159.45,158.67,159.33,27499.0,141.1346,141.748,141.0546,141.6413,27499.0
2020-03-02 12:00:00,159.38,159.65,159.15,159.35,22216.0,141.6857,141.9258,141.4813,141.6591,22216.0
2020-03-02 12:10:00,159.35,159.43,158.57,158.9,34801.0,141.6591,141.7302,140.9657,141.259,34801.0
2020-03-02 12:20:00,158.94,159.12,158.59,159.05,28780.0,141.2946,141.4546,140.9834,141.3924,28780.0
2020-03-02 12:30:00,159.11,159.5,159.08,159.25,25449.0,141.4457,141.7924,141.419,141.5702,25449.0
2020-03-02 12:40:00,159.26,159.42,158.84,159.36,32411.0,141.579,141.7213,141.2057,141.6679,32411.0
2020-03-02 12:50:00,159.45,159.63,159.1,159.53,17263.0,141.748,141.908,141.4368,141.8191,17263.0
2020-03-02 13:00:00,159.53,159.82,158.86,159.21,19789.0,141.8191,142.0769,141.2235,141.5346,19789.0
2020-03-02 13:10:00,159.17,159.35,158.74,158.86,25100.0,141.499,141.6591,141.1168,141.2235,25100.0
2020-03-02 13:20:00,158.86,158.96,158.33,158.59,26464.0,141.2235,141.3124,140.7523,140.9834,26464.0
2020-03-02 13:30:00,158.8,159.24,158.38,159.19,24520.0,141.1701,141.5613,140.7967,141.5168,24520.0
2020-03-02 13:40:00,159.13,159.26,158.49,158.62,18131.0,141.4635,141.579,140.8945,141.0101,18131.0
2020-03-02 13:50:00,158.6,159.18,158.36,159.18,20423.0,140.9923,141.5079,140.779,141.5079,20423.0
2020-03-02 14:00:00,159.2,160.13,158.93,160.08,38048.0,141.5257,142.3525,141.2857,142.308,38048.0
2020-03-02 14:10:00,160.04,160.04,159.3,159.4,25578.0,142.2725,142.2725,141.6146,141.7035,25578.0
2020-03-02 14:20:00,159.46,159.65,159.05,159.05,46892.0,141.7568,141.9258,141.3924,141.3924,46892.0
2020-03-02 14:30:00,159.1,159.21,158.37,158.37,28288.0,141.4368,141.5346,140.7879,140.7879,28288.0
2020-03-02 14:40:00,158.36,158.46,157.62,158.36,24065.0,140.779,140.8679,140.1211,140.779,24065.0
2020-03-02 14:50:00,158.32,158.67,157.94,158.15,34994.0,140.7434,141.0546,140.4056,140.5923,34994.0
2020-03-02 15:00:00,158.14,159.53,158.13,159.48,32397.0,140.5834,141.8191,140.5745,141.7746,32397.0
2020-03-02 15:10:00,159.42,159.53,158.95,159.03,39629.0,141.7213,141.8191,141.3035,141.3746,39629.0
2020-03-02 15:20:00,159.03,160.17,158.9,160.06,40134.0,141.3746,142.388,141.259,142.2902,40134.0
2020-03-02 15:30:00,160.1,160.77,159.91,160.77,38618.0,142.3258,142.9214,142.1569,142.9214,38618.0
2020-03-02 15:40:00,160.69,161.69,160.53,161.56,55261.0,142.8503,143.7393,142.7081,143.6237,55261.0
2020-03-02 15:50:00,161.77,163.09,161.67,163.05,236948.0,143.8104,144.9838,143.7215,144.9483,236948.0
2020-03-03 09:30:00,161.68,161.69,159.0,160.96,122356.0,143.7304,143.7393,141.3479,143.0903,122356.0
2020-03-03 09:40:00,160.95,161.34,160.16,160.75,38428.0,143.0814,143.4281,142.3791,142.9036,38428.0
2020-03-03 09:50:00,160.72,160.72,159.23,159.97,37784.0,142.877,142.877,141.5524,142.2102,37784.0
2020-03-03 10:00:00,159.87,164.44,159.77,163.28,65257.0,142.1213,146.184,142.0324,145.1528,65257.0
2020-03-03 10:10:00,163.38,163.51,161.23,161.81,44137.0,145.2416,145.3572,143.3303,143.846,44137.0
2020-03-03 10:20:00,161.8,163.52,161.8,162.77,54277.0,143.8371,145.3661,143.8371,144.6994,54277.0
2020-03-03 10:30:00,162.55,163.38,162.2,162.88,48949.0,144.5038,145.2416,144.1927,144.7972,48949.0
2020-03-03 10:40:00,162.84,163.79,162.36,162.42,29777.0,144.7616,145.6061,144.3349,144.3882,29777.0
2020-03-03 10:50:00,162.59,163.16,161.9,163.16,29119.0,144.5394,145.0461,143.926,145.0461,29119.0
2020-03-03 11:00:00,163.02,163.27,162.0,162.0,36479.0,144.9216,145.1439,144.0149,144.0149,36479.0
2020-03-03 11:10:00,162.05,162.05,160.58,160.8,31039.0,144.0593,144.0593,142.7525,142.9481,31039.0
2020-03-03 11:20:00,160.84,160.94,159.0,159.13,35816.0,142.9836,143.0725,141.3479,141.4635,35816.0
2020-03-03 11:30:00,159.17,160.91,159.07,160.73,25474.0,141.499,143.0459,141.4101,142.8859,25474.0
2020-03-03 11:40:00,160.74,161.05,160.31,160.41,16380.0,142.8947,143.1703,142.5125,142.6014,16380.0
2020-03-03 11:50:00,160.55,161.99,160.55,161.94,18147.0,142.7258,144.006,142.7258,143.9615,18147.0
2020-03-03 12:00:00,161.94,162.46,161.51,162.32,22626.0,143.9615,144.4238,143.5793,144.2993,22626.0
2020-03-03 12:10:00,162.31,162.34,161.13,161.42,16542.0,144.2904,144.3171,143.2414,143.4992,16542.0
2020-03-03 12:20:00,161.38,161.71,160.78,160.86,13238.0,143.4637,143.7571,142.9303,143.0014,13238.0
2020-03-03 12:30:00,160.83,161.05,160.26,160.72,22357.0,142.9747,143.1703,142.468,142.877,22357.0
2020-03-03 12:40:00,160.79,160.95,160.43,160.66,28619.0,142.9392,143.0814,142.6192,142.8236,28619.0
2020-03-03 12:50:00,160.69,160.71,159.54,159.89,18205.0,142.8503,142.8681,141.828,142.1391,18205.0
2020-03-03 13:00:00,159.72,159.72,158.91,159.11,20974.0,141.988,141.988,141.2679,141.4457,20974.0
2020-03-03 13:10:00,159.11,159.34,158.24,158.45,15494.0,141.4457,141.6502,140.6723,140.859,15494.0
2020-03-03 13:20:00,158.59,158.76,157.52,158.1,14697.0,140.9834,141.1346,140.0322,140.5478,14697.0
2020-03-03 13:30:00,158.08,158.6,157.74,158.47,18422.0,140.5301,140.9923,140.2278,140.8768,18422.0
2020-03-03 13:40:00,158.47,158.48,157.12,157.15,18315.0,140.8768,140.8856,139.6766,139.7033,18315.0
2020-03-03 13:50:00,157.29,157.4,156.73,156.95,16393.0,139.8278,139.9255,139.3299,139.5255,16393.0
2020-03-03 14:00:00,157.0,157.28,155.51,155.51,24294.0,139.57,139.8189,138.2454,138.2454,24294.0
2020-03-03 14:10:00,155.59,156.77,155.46,155.5,23659.0,138.3165,139.3655,138.2009,138.2365,23659.0
2020-03-03 14:20:00,155.5,156.96,155.27,156.82,23825.0,138.2365,139.5344,138.032,139.4099,23825.0
2020-03-03 14:30:00,156.84,157.37,156.39,156.39,32058.0,139.4277,139.8989,139.0277,139.0277,32058.0
2020-03-03 14:40:00,156.36,157.41,156.19,157.24,28703.0,139.001,139.9344,138.8499,139.7833,28703.0
2020-03-03 14:50:00,157.21,157.75,156.85,157.43,22919.0,139.7566,140.2367,139.4366,139.9522,22919.0
2020-03-03 15:00:00,157.63,158.2,157.25,157.6,20850.0,140.13,140.6367,139.7922,140.1033,20850.0
2020-03-03 15:10:00,157.59,158.82,157.45,158.59,26261.0,140.0945,141.1879,139.97,140.9834,26261.0
2020-03-03 15:20:00,158.59,158.66,157.38,158.59,46006.0,140.9834,141.0457,139.9078,140.9834,46006.0
2020-03-03 15:30:00,158.47,158.55,156.0,156.28,60963.0,140.8768,140.9479,138.681,138.9299,60963.0
2020-03-03 15:40:00,156.23,157.76,156.16,156.65,77029.0,138.8854,140.2456,138.8232,139.2588,77029.0
2020-03-03 15:50:00,156.57,156.59,154.0,155.26,455798.0,139.1877,139.2055,136.903,138.0231,455798.0
2020-03-04 09:30:00,158.42,160.47,157.28,157.95,81235.0,140.8323,142.6547,139.8189,140.4145,81235.0
2020-03-04 09:40:00,158.27,158.69,157.48,157.63,32802.0,140.699,141.0723,139.9967,140.13,32802.0
2020-03-04 09:50:00,157.39,157.57,156.81,157.3,27114.0,139.9167,140.0767,139.401,139.8366,27114.0
2020-03-04 10:00:00,157.55,158.12,157.2,157.84,34162.0,140.0589,140.5656,139.7477,140.3167,34162.0
2020-03-04 10:10:00,157.85,159.03,157.69,158.86,16352.0,140.3256,141.3746,140.1834,141.2235,16352.0
2020-03-04 10:20:00,158.78,159.13,158.51,158.77,16567.0,141.1523,141.4635,140.9123,141.1434,16567.0
2020-03-04 10:30:00,158.86,158.86,158.25,158.4,12885.0,141.2235,141.2235,140.6812,140.8145,12885.0
2020-03-04 10:40:00,158.45,158.69,157.96,158.21,15125.0,140.859,141.0723,140.4234,140.6456,15125.0
2020-03-04 10:50:00,158.55,158.69,157.72,157.91,17047.0,140.9479,141.0723,140.21,140.3789,17047.0
2020-03-04 11:00:00,157.97,158.44,157.61,158.02,18428.0,140.4323,140.8501,140.1122,140.4767,18428.0
2020-03-04 11:10:00,157.97,158.44,157.8,158.35,25132.0,140.4323,140.8501,140.2811,140.7701,25132.0
2020-03-04 11:20:00,158.42,158.73,157.98,158.73,18220.0,140.8323,141.1079,140.4412,141.1079,18220.0
2020-03-04 11:30:00,158.79,158.82,158.13,158.21,22748.0,141.1612,141.1879,140.5745,140.6456,22748.0
2020-03-04 11:40:00,158.24,158.42,157.84,158.18,22809.0,140.6723,140.8323,140.3167,140.619,22809.0
2020-03-04 11:50:00,158.27,158.96,158.22,158.67,24921.0,140.699,141.3124,140.6545,141.0546,24921.0
2020-03-04 12:00:00,158.8,159.24,158.79,159.23,25795.0,141.1701,141.5613,141.1612,141.5524,25795.0
2020-03-04 12:10:00,159.25,159.64,159.13,159.32,32026.0,141.5702,141.9169,141.4635,141.6324,32026.0
2020-03-04 12:20:00,159.39,159.8,159.25,159.64,23873.0,141.6946,142.0591,141.5702,141.9169,23873.0
2020-03-04 12:30:00,159.73,159.93,159.59,159.79,22600.0,141.9969,142.1747,141.8724,142.0502,22600.0
2020-03-04 12:40:00,159.87,160.12,159.65,160.08,40582.0,142.1213,142.3436,141.9258,142.308,40582.0
2020-03-04 12:50:00,160.04,160.4,159.98,160.4,20983.0,142.2725,142.5925,142.2191,142.5925,20983.0
2020-03-04 13:00:00,160.43,160.85,160.4,160.81,23830.0,142.6192,142.9925,142.5925,142.957,23830.0
2020-03-04 13:10:00,160.8,161.25,160.76,161.24,25681.0,142.9481,143.3481,142.9125,143.3392,25681.0
2020-03-04 13:20:00,161.22,161.53,161.18,161.48,27981.0,143.3215,143.597,143.2859,143.5526,27981.0
2020-03-04 13:30:00,161.51,161.91,161.43,161.46,45770.0,143.5793,143.9348,143.5081,143.5348,45770.0
2020-03-04 13:40:00,161.51,161.76,161.26,161.49,24234.0,143.5793,143.8015,143.357,143.5615,24234.0
2020-03-04 13:50:00,161.61,161.96,161.61,161.86,26736.0,143.6682,143.9793,143.6682,143.8904,26736.0
2020-03-04 14:00:00,161.83,162.01,161.6,161.79,64227.0,143.8637,144.0237,143.6593,143.8282,64227.0
2020-03-04 14:10:00,161.86,162.14,161.76,162.05,38864.0,143.8904,144.1393,143.8015,144.0593,38864.0
2020-03-04 14:20:00,162.04,162.55,161.89,162.32,30229.0,144.0504,144.5038,143.9171,144.2993,30229.0
2020-03-04 14:30:00,162.31,162.59,162.04,162.14,42405.0,144.2904,144.5394,144.0504,144.1393,42405.0
2020-03-04 14:40:00,162.28,162.29,161.6,161.74,19306.0,144.2638,144.2727,143.6593,143.7837,19306.0
2020-03-04 14:50:00,161.75,162.24,161.51,162.19,16703.0,143.7926,144.2282,143.5793,144.1838,16703.0
2020-03-04 15:00:00,162.1,162.49,162.08,162.28,25781.0,144.1038,144.4505,144.086,144.2638,25781.0
2020-03-04 15:10:00,162.33,162.59,162.19,162.38,19490.0,144.3082,144.5394,144.1838,144.3527,19490.0
2020-03-04 15:20:00,162.42,163.08,162.41,163.08,35849.0,144.3882,144.975,144.3793,144.975,35849.0
2020-03-04 15:30:00,163.11,163.63,163.06,163.61,51047.0,145.0016,145.4639,144.9572,145.4461,51047.0
2020-03-04 15:40:00,163.66,163.77,163.15,163.27,54428.0,145.4906,145.5884,145.0372,145.1439,54428.0
2020-03-04 15:50:00,163.33,164.62,163.33,164.43,337743.0,145.1972,146.344,145.1972,146.1751,337743.0
2020-03-05 09:30:00,159.44,160.87,158.93,160.61,142788.0,141.7391,143.0103,141.2857,142.7792,142788.0
2020-03-05 09:40:00,160.61,160.99,160.29,160.39,135999.0,142.7792,143.117,142.4947,142.5836,135999.0
2020-03-05 09:50:00,160.52,160.93,159.63,159.96,30390.0,142.6992,143.0636,141.908,142.2013,30390.0
2020-03-05 10:00:00,159.81,160.42,159.67,159.77,23815.0,142.068,142.6103,141.9435,142.0324,23815.0
2020-03-05 10:10:00,159.75,160.27,159.71,160.26,96940.0,142.0147,142.4769,141.9791,142.468,96940.0
2020-03-05 10:20:00,160.22,161.08,160.2,160.36,25166.0,142.4325,143.197,142.4147,142.5569,25166.0
2020-03-05 10:30:00,160.32,160.63,160.04,160.06,18397.0,142.5214,142.797,142.2725,142.2902,18397.0
2020-03-05 10:40:00,160.09,160.78,159.93,160.78,48468.0,142.3169,142.9303,142.1747,142.9303,48468.0
2020-03-05 10:50:00,160.66,161.45,160.59,161.3,119161.0,142.8236,143.5259,142.7614,143.3926,119161.0
2020-03-05 11:00:00,161.27,162.48,161.19,162.2,40069.0,143.3659,144.4416,143.2948,144.1927,40069.0
2020-03-05 11:10:00,162.25,163.07,162.21,162.78,32375.0,144.2371,144.9661,144.2015,144.7083,32375.0
2020-03-05 11:20:00,162.69,163.03,162.37,162.76,30185.0,144.6283,144.9305,144.3438,144.6905,30185.0
2020-03-05 11:30:00,162.94,163.15,162.45,162.61,47693.0,144.8505,145.0372,144.4149,144.5571,47693.0
2020-03-05 11:40:00,162.56,162.66,162.07,162.39,28543.0,144.5127,144.6016,144.0771,144.3616,28543.0
2020-03-05 11:50:00,162.4,162.68,161.67,161.74,21553.0,144.3704,144.6194,143.7215,143.7837,21553.0
2020-03-05 12:00:00,161.75,161.99,161.46,161.67,33642.0,143.7926,144.006,143.5348,143.7215,33642.0
2020-03-05 12:10:00,161.66,161.99,160.96,161.14,19863.0,143.7126,144.006,143.0903,143.2503,19863.0
2020-03-05 12:20:00,161.17,161.23,160.86,161.22,27189.0,143.277,143.3303,143.0014,143.3215,27189.0
2020-03-05 12:30:00,161.15,161.52,160.75,160.75,32951.0,143.2592,143.5881,142.9036,142.9036,32951.0
2020-03-05 12:40:00,160.78,160.82,159.66,160.16,17334.0,142.9303,142.9659,141.9346,142.3791,17334.0
2020-03-05 12:50:00,160.2,160.46,160.03,160.25,62746.0,142.4147,142.6458,142.2636,142.4591,62746.0
2020-03-05 13:00:00,160.25,160.57,160.01,160.07,36132.0,142.4591,142.7436,142.2458,142.2991,36132.0
2020-03-05 13:10:00,159.95,160.17,159.36,159.55,14423.0,142.1924,142.388,141.6679,141.8369,14423.0
2020-03-05 13:20:00,159.45,160.16,159.43,160.16,17122.0,141.748,142.3791,141.7302,142.3791,17122.0
2020-03-05 13:30:00,160.12,160.7,159.96,160.32,20712.0,142.3436,142.8592,142.2013,142.5214,20712.0
2020-03-05 13:40:00,160.31,160.77,159.79,160.72,27110.0,142.5125,142.9214,142.0502,142.877,27110.0
2020-03-05 13:50:00,160.82,160.94,159.86,160.54,28178.0,142.9659,143.0725,142.1124,142.7169,28178.0
2020-03-05 14:00:00,160.39,160.46,159.81,160.04,22232.0,142.5836,142.6458,142.068,142.2725,22232.0
2020-03-05 14:10:00,160.06,160.67,160.0,160.12,16972.0,142.2902,142.8325,142.2369,142.3436,16972.0
2020-03-05 14:20:00,160.15,160.21,159.55,159.68,69751.0,142.3702,142.4236,141.8369,141.9524,69751.0
2020-03-05 14:30:00,159.64,160.37,159.56,160.23,19296.0,141.9169,142.5658,141.8457,142.4414,19296.0
2020-03-05 14:40:00,160.24,160.6,159.67,159.97,50898.0,142.4503,142.7703,141.9435,142.2102,50898.0
2020-03-05 14:50:00,160.09,160.26,159.65,160.05,35341.0,142.3169,142.468,141.9258,142.2813,35341.0
2020-03-05 15:00:00,160.12,160.33,159.59,160.09,38996.0,142.3436,142.5303,141.8724,142.3169,38996.0
2020-03-05 15:10:00,160.1,160.19,159.37,159.77,61601.0,142.3258,142.4058,141.6768,142.0324,61601.0
2020-03-05 15:20:00,159.77,159.96,159.27,159.57,35730.0,142.0324,142.2013,141.5879,141.8546,35730.0
2020-03-05 15:30:00,159.45,160.77,159.24,159.94,53282.0,141.748,142.9214,141.5613,142.1836,53282.0
2020-03-05 15:40:00,159.96,160.44,159.75,160.11,67526.0,142.2013,142.628,142.0147,142.3347,67526.0
2020-03-05 15:50:00,160.06,161.18,160.05,160.68,231631.0,142.2902,143.2859,142.2813,142.8414,231631.0
2020-03-06 09:30:00,153.42,157.0,153.0,156.49,116242.0,136.3874,139.57,136.014,139.1166,116242.0
2020-03-06 09:40:00,156.51,156.61,154.46,154.56,34810.0,139.1344,139.2233,137.3119,137.4008,34810.0
2020-03-06 09:50:00,154.53,155.57,154.25,155.56,64143.0,137.3742,138.2987,137.1253,138.2898,64143.0
2020-03-06 10:00:00,155.56,155.9,154.52,154.56,50320.0,138.2898,138.5921,137.3653,137.4008,50320.0
2020-03-06 10:10:00,154.51,155.85,154.44,155.51,43065.0,137.3564,138.5476,137.2942,138.2454,43065.0
2020-03-06 10:20:00,155.43,156.87,155.27,156.66,47807.0,138.1743,139.4544,138.032,139.2677,47807.0
2020-03-06 10:30:00,156.61,157.11,155.88,156.62,31679.0,139.2233,139.6677,138.5743,139.2321,31679.0
2020-03-06 10:40:00,156.53,157.19,156.26,156.87,30474.0,139.1521,139.7389,138.9121,139.4544,30474.0
2020-03-06 10:50:00,156.9,157.34,156.5,157.34,43204.0,139.4811,139.8722,139.1255,139.8722,43204.0
2020-03-06 11:00:00,157.23,157.5,156.39,156.57,32368.0,139.7744,140.0144,139.0277,139.1877,32368.0
2020-03-06 11:10:00,156.44,156.93,156.27,156.41,42973.0,139.0721,139.5077,138.921,139.0455,42973.0
2020-03-06 11:20:00,156.41,157.01,156.16,156.53,47118.0,139.0455,139.5788,138.8232,139.1521,47118.0
2020-03-06 11:30:00,156.57,157.46,156.57,157.44,24738.0,139.1877,139.9789,139.1877,139.9611,24738.0
2020-03-06 11:40:00,157.39,157.39,156.29,156.38,46623.0,139.9167,139.9167,138.9388,139.0188,46623.0
2020-03-06 11:50:00,156.34,156.84,156.3,156.68,27952.0,138.9832,139.4277,138.9477,139.2855,27952.0
2020-03-06 12:00:00,156.69,156.7,156.08,156.33,48015.0,139.2944,139.3033,138.7521,138.9743,48015.0
2020-03-06 12:10:00,156.2,156.33,155.28,155.39,19020.0,138.8588,138.9743,138.0409,138.1387,19020.0
2020-03-06 12:20:00,155.47,155.89,155.47,155.64,54196.0,138.2098,138.5832,138.2098,138.3609,54196.0
2020-03-06 12:30:00,155.67,157.26,155.55,156.92,28187.0,138.3876,139.8011,138.2809,139.4988,28187.0
2020-03-06 12:40:00,156.81,157.5,156.8,157.01,23333.0,139.401,140.0144,139.3922,139.5788,23333.0
2020-03-06 12:50:00,156.94,157.16,156.71,156.9,22593.0,139.5166,139.7122,139.3121,139.4811,22593.0
2020-03-06 13:00:00,156.86,157.69,156.86,157.42,22291.0,139.4455,140.1834,139.4455,139.9433,22291.0
2020-03-06 13:10:00,157.41,157.63,157.12,157.44,19728.0,139.9344,140.13,139.6766,139.9611,19728.0
2020-03-06 13:20:00,157.55,158.25,157.36,157.42,27101.0,140.0589,140.6812,139.89,139.9433,27101.0
2020-03-06 13:30:00,157.39,157.72,157.01,157.54,22162.0,139.9167,140.21,139.5788,140.05,22162.0
2020-03-06 13:40:00,157.54,157.86,156.69,156.81,23105.0,140.05,140.3345,139.2944,139.401,23105.0
2020-03-06 13:50:00,156.81,157.02,156.48,156.75,39241.0,139.401,139.5877,139.1077,139.3477,39241.0
2020-03-06 14:00:00,156.75,156.75,156.25,156.43,38768.0,139.3477,139.3477,138.9032,139.0632,38768.0
2020-03-06 14:10:00,156.34,156.63,156.23,156.48,39778.0,138.9832,139.241,138.8854,139.1077,39778.0
2020-03-06 14:20:00,156.48,157.02,156.19,156.8,41273.0,139.1077,139.5877,138.8499,139.3922,41273.0
2020-03-06 14:30:00,156.83,156.89,155.65,155.71,34313.0,139.4188,139.4722,138.3698,138.4232,34313.0
2020-03-06 14:40:00,155.78,156.17,155.14,155.14,41924.0,138.4854,138.8321,137.9164,137.9164,41924.0
2020-03-06 14:50:00,155.11,155.66,154.88,155.37,36528.0,137.8898,138.3787,137.6853,138.1209,36528.0
2020-03-06 15:00:00,155.33,155.43,154.58,154.65,31000.0,138.0854,138.1743,137.4186,137.4808,31000.0
2020-03-06 15:10:00,154.69,155.94,154.66,155.78,33412.0,137.5164,138.6276,137.4897,138.4854,33412.0
2020-03-06 15:20:00,155.94,156.19,155.48,155.6,37521.0,138.6276,138.8499,138.2187,138.3254,37521.0
2020-03-06 15:30:00,155.59,157.49,155.21,156.51,60117.0,138.3165,140.0056,137.9787,139.1344,60117.0
2020-03-06 15:40:00,156.61,158.18,156.45,158.06,74836.0,139.2233,140.619,139.081,140.5123,74836.0
2020-03-06 15:50:00,158.05,160.11,158.05,159.19,291123.0,140.5034,142.3347,140.5034,141.5168,291123.0
2020-03-09 09:30:00,149.1,149.9,147.57,148.45,46583.0,132.547,133.2582,131.1869,131.9692,46583.0
2020-03-09 09:40:00,148.93,148.93,146.28,147.25,26416.0,132.3959,132.3959,130.0401,130.9024,26416.0
2020-03-09 09:50:00,147.15,151.67,147.04,150.82,75211.0,130.8135,134.8317,130.7157,134.0761,75211.0
2020-03-09 10:00:00,150.91,152.71,150.44,152.46,94960.0,134.1561,135.7562,133.7382,135.534,94960.0
2020-03-09 10:10:00,152.45,153.0,151.6,152.07,67144.0,135.5251,136.014,134.7695,135.1873,67144.0
2020-03-09 10:20:00,152.13,152.17,151.01,151.43,105803.0,135.2406,135.2762,134.245,134.6183,105803.0
2020-03-09 10:30:00,151.4,151.91,150.68,151.76,38221.0,134.5917,135.045,133.9516,134.9117,38221.0
2020-03-09 10:40:00,151.83,152.38,151.38,151.5,53142.0,134.9739,135.4629,134.5739,134.6806,53142.0
2020-03-09 10:50:00,151.55,151.56,149.7,150.06,55117.0,134.725,134.7339,133.0804,133.4004,55117.0
2020-03-09 11:00:00,150.04,150.62,149.95,150.58,86962.0,133.3826,133.8983,133.3026,133.8627,86962.0
2020-03-09 11:10:00,150.58,152.22,150.52,151.9,45719.0,133.8627,135.3206,133.8094,135.0362,45719.0
2020-03-09 11:20:00,151.85,152.51,151.85,152.2,89857.0,134.9917,135.5784,134.9917,135.3028,89857.0
2020-03-09 11:30:00,152.05,153.66,151.73,153.63,52858.0,135.1695,136.6008,134.885,136.5741,52858.0
2020-03-09 11:40:00,153.52,154.75,153.48,154.75,48908.0,136.4763,137.5697,136.4407,137.5697,48908.0
2020-03-09 11:50:00,154.8,155.18,154.19,154.23,74601.0,137.6142,137.952,137.0719,137.1075,74601.0
2020-03-09 12:00:00,154.14,155.06,153.58,154.87,63146.0,137.0275,137.8453,136.5296,137.6764,63146.0
2020-03-09 12:10:00,154.86,155.22,153.98,154.4,43753.0,137.6675,137.9876,136.8852,137.2586,43753.0
2020-03-09 12:20:00,154.38,154.49,153.41,153.58,48536.0,137.2408,137.3386,136.3785,136.5296,48536.0
2020-03-09 12:30:00,153.61,153.97,152.81,153.45,43133.0,136.5563,136.8763,135.8451,136.4141,43133.0
2020-03-09 12:40:00,153.45,153.73,152.5,152.89,43544.0,136.4141,136.663,135.5695,135.9162,43544.0
2020-03-09 12:50:00,152.93,153.59,152.64,153.03,45556.0,135.9518,136.5385,135.694,136.0407,45556.0
2020-03-09 13:00:00,153.13,153.79,152.67,153.03,48913.0,136.1296,136.7163,135.7207,136.0407,48913.0
2020-03-09 13:10:00,153.03,153.93,153.02,153.57,34302.0,136.0407,136.8408,136.0318,136.5208,34302.0
2020-03-09 13:20:00,153.56,153.6,152.94,153.15,36601.0,136.5119,136.5474,135.9607,136.1474,36601.0
2020-03-09 13:30:00,153.03,153.11,151.98,152.06,33856.0,136.0407,136.1118,135.1073,135.1784,33856.0
2020-03-09 13:40:00,152.06,152.42,151.62,152.03,75204.0,135.1784,135.4984,134.7872,135.1517,75204.0
2020-03-09 13:50:00,152.0,152.55,151.72,152.3,68780.0,135.1251,135.614,134.8761,135.3917,68780.0
2020-03-09 14:00:00,152.33,152.44,151.14,151.64,81995.0,135.4184,135.5162,134.3605,134.805,81995.0
2020-03-09 14:10:00,151.61,153.51,151.56,153.02,79949.0,134.7783,136.4674,134.7339,136.0318,79949.0
2020-03-09 14:20:00,153.1,153.47,152.11,152.18,39292.0,136.1029,136.4319,135.2228,135.2851,39292.0
2020-03-09 14:30:00,152.1,152.11,150.77,151.71,77032.0,135.2139,135.2228,134.0316,134.8672,77032.0
2020-03-09 14:40:00,151.87,152.06,150.54,151.77,76474.0,135.0095,135.1784,133.8271,134.9206,76474.0
2020-03-09 14:50:00,151.74,153.48,151.72,153.15,85670.0,134.8939,136.4407,134.8761,136.1474,85670.0
2020-03-09 15:00:00,153.12,153.51,151.99,152.94,69460.0,136.1207,136.4674,135.1162,135.9607,69460.0
2020-03-09 15:10:00,152.97,152.97,151.62,152.1,73991.0,135.9874,135.9874,134.7872,135.2139,73991.0
2020-03-09 15:20:00,152.1,153.86,151.89,153.21,63717.0,135.2139,136.7786,135.0273,136.2007,63717.0
2020-03-09 15:30:00,153.1,154.04,152.46,153.87,78335.0,136.1029,136.9386,135.534,136.7874,78335.0
2020-03-09 15:40:00,153.82,154.42,152.9,154.06,103582.0,136.743,137.2764,135.9251,136.9564,103582.0
2020-03-09 15:50:00,153.92,153.92,150.77,150.77,434661.0,136.8319,136.8319,134.0316,134.0316,434661.0
2020-03-10 09:30:00,157.48,157.48,153.17,153.66,193544.0,139.9967,139.9967,136.1652,136.6008,193544.0
2020-03-10 09:40:00,153.7,153.7,151.89,152.42,93269.0,136.6363,136.6363,135.0273,135.4984,93269.0
2020-03-10 09:50:00,152.42,153.37,151.94,152.37,131411.0,135.4984,136.343,135.0717,135.454,131411.0
2020-03-10 10:00:00,152.38,153.6,152.03,153.51,69719.0,135.4629,136.5474,135.1517,136.4674,69719.0
2020-03-10 10:10:00,153.36,153.59,152.33,152.68,72213.0,136.3341,136.5385,135.4184,135.7296,72213.0
2020-03-10 10:20:00,152.87,153.08,151.78,151.79,65052.0,135.8985,136.0851,134.9295,134.9384,65052.0
2020-03-10 10:30:00,151.84,152.25,151.41,151.42,72400.0,134.9828,135.3473,134.6006,134.6094,72400.0
2020-03-10 10:40:00,151.4,151.55,150.92,151.24,86976.0,134.5917,134.725,134.165,134.4494,86976.0
2020-03-10 10:50:00,151.22,151.28,150.52,150.54,41639.0,134.4316,134.485,133.8094,133.8271,41639.0
2020-03-10 11:00:00,150.56,151.21,150.23,150.95,46796.0,133.8449,134.4228,133.5516,134.1916,46796.0
2020-03-10 11:10:00,150.94,150.94,149.65,149.71,36113.0,134.1827,134.1827,133.0359,133.0893,36113.0
2020-03-10 11:20:00,149.69,149.86,148.01,148.01,63409.0,133.0715,133.2226,131.578,131.578,63409.0
2020-03-10 11:30:00,148.06,148.32,147.21,147.97,74733.0,131.6225,131.8536,130.8668,131.5425,74733.0
2020-03-10 11:40:00,148.16,149.65,147.83,149.32,49056.0,131.7114,133.0359,131.418,132.7426,49056.0
2020-03-10 11:50:00,149.23,149.46,147.86,148.56,37772.0,132.6626,132.867,131.4447,132.067,37772.0
2020-03-10 12:00:00,148.62,150.06,148.62,149.87,34937.0,132.1203,133.4004,132.1203,133.2315,34937.0
2020-03-10 12:10:00,149.94,151.0,149.94,150.78,34822.0,133.2938,134.2361,133.2938,134.0405,34822.0
2020-03-10 12:20:00,150.75,150.77,149.9,149.94,21980.0,134.0138,134.0316,133.2582,133.2938,21980.0
2020-03-10 12:30:00,149.82,149.92,148.67,149.78,32970.0,133.1871,133.276,132.1647,133.1515,32970.0
2020-03-10 12:40:00,149.55,150.39,148.87,150.19,28709.0,132.947,133.6938,132.3425,133.516,28709.0
2020-03-10 12:50:00,150.12,150.87,149.89,150.16,26085.0,133.4538,134.1205,133.2493,133.4893,26085.0
2020-03-10 13:00:00,150.15,150.72,149.03,150.71,31308.0,133.4804,133.9872,132.4848,133.9783,31308.0
2020-03-10 13:10:00,150.76,151.11,150.18,150.84,45218.0,134.0227,134.3339,133.5071,134.0938,45218.0
2020-03-10 13:20:00,150.91,151.29,150.14,150.77,47305.0,134.1561,134.4939,133.4715,134.0316,47305.0
2020-03-10 13:30:00,150.74,151.05,149.81,150.31,52732.0,134.0049,134.2805,133.1782,133.6227,52732.0
2020-03-10 13:40:00,150.36,150.47,149.32,149.65,28257.0,133.6671,133.7649,132.7426,133.0359,28257.0
2020-03-10 13:50:00,149.61,149.81,149.03,149.55,29854.0,133.0004,133.1782,132.4848,132.947,29854.0
2020-03-10 14:00:00,149.42,149.93,148.8,149.93,37746.0,132.8315,133.2849,132.2803,133.2849,37746.0
2020-03-10 14:10:00,149.93,150.4,149.56,150.04,28494.0,133.2849,133.7027,132.9559,133.3826,28494.0
2020-03-10 14:20:00,150.06,150.39,149.2,150.13,35363.0,133.4004,133.6938,132.6359,133.4627,35363.0
2020-03-10 14:30:00,150.22,151.01,149.92,150.58,52073.0,133.5427,134.245,133.276,133.8627,52073.0
2020-03-10 14:40:00,150.61,151.99,150.48,151.92,84149.0,133.8894,135.1162,133.7738,135.0539,84149.0
2020-03-10 14:50:00,151.75,151.75,150.57,151.13,78847.0,134.9028,134.9028,133.8538,134.3516,78847.0
2020-03-10 15:00:00,151.28,152.05,150.79,151.59,82902.0,134.485,135.1695,134.0494,134.7606,82902.0
2020-03-10 15:10:00,151.66,153.25,151.61,153.14,72892.0,134.8228,136.2363,134.7783,136.1385,72892.0
2020-03-10 15:20:00,153.12,153.69,152.24,152.49,87239.0,136.1207,136.6274,135.3384,135.5607,87239.0
2020-03-10 15:30:00,152.51,153.58,151.95,153.43,103965.0,135.5784,136.5296,135.0806,136.3963,103965.0
2020-03-10 15:40:00,153.48,153.66,152.83,153.47,126167.0,136.4407,136.6008,135.8629,136.4319,126167.0
2020-03-10 15:50:00,153.41,154.61,153.36,154.54,496068.0,136.3785,137.4453,136.3341,137.3831,496068.0
2020-03-11 09:30:00,149.51,151.05,149.51,150.08,106646.0,132.9115,134.2805,132.9115,133.4182,106646.0
2020-03-11 09:40:00,150.06,150.64,149.71,150.39,28382.0,133.4004,133.916,133.0893,133.6938,28382.0
2020-03-11 09:50:00,150.23,151.26,150.05,151.26,22517.0,133.5516,134.4672,133.3915,134.4672,22517.0
2020-03-11 10:00:00,151.14,151.93,150.74,151.68,24953.0,134.3605,135.0628,134.0049,134.8406,24953.0
2020-03-11 10:10:00,151.89,151.89,150.87,151.0,18973.0,135.0273,135.0273,134.1205,134.2361,18973.0
2020-03-11 10:20:00,151.02,151.11,150.11,150.28,17324.0,134.2538,134.3339,133.4449,133.596,17324.0
2020-03-11 10:30:00,150.23,150.55,149.75,150.08,17854.0,133.5516,133.836,133.1248,133.4182,17854.0
2020-03-11 10:40:00,149.93,150.5,149.66,149.77,20978.0,133.2849,133.7916,133.0448,133.1426,20978.0
2020-03-11 10:50:00,149.79,150.0,149.34,149.88,17486.0,133.1604,133.3471,132.7604,133.2404,17486.0
2020-03-11 11:00:00,149.95,150.39,148.98,149.62,27926.0,133.3026,133.6938,132.4403,133.0093,27926.0
2020-03-11 11:10:00,149.59,149.96,149.09,149.09,25246.0,132.9826,133.3115,132.5381,132.5381,25246.0
2020-03-11 11:20:00,149.18,149.23,148.39,148.74,21604.0,132.6181,132.6626,131.9158,132.227,21604.0
2020-03-11 11:30:00,148.72,149.68,148.56,149.65,14548.0,132.2092,133.0626,132.067,133.0359,14548.0
2020-03-11 11:40:00,149.56,149.68,148.97,149.63,20846.0,132.9559,133.0626,132.4314,133.0182,20846.0
2020-03-11 11:50:00,149.78,150.01,149.24,149.86,15174.0,133.1515,133.356,132.6715,133.2226,15174.0
2020-03-11 12:00:00,149.82,150.61,149.34,150.61,17791.0,133.1871,133.8894,132.7604,133.8894,17791.0
2020-03-11 12:10:00,150.64,151.34,150.47,151.14,74996.0,133.916,134.5383,133.7649,134.3605,74996.0
2020-03-11 12:20:00,151.14,151.24,149.71,149.77,134779.0,134.3605,134.4494,133.0893,133.1426,134779.0
2020-03-11 12:30:00,149.7,149.85,148.86,148.87,14036.0,133.0804,133.2137,132.3337,132.3425,14036.0
2020-03-11 12:40:00,148.87,149.06,148.24,148.45,16324.0,132.3425,132.5114,131.7825,131.9692,16324.0
2020-03-11 12:50:00,148.41,148.73,147.88,148.26,16853.0,131.9336,132.2181,131.4625,131.8003,16853.0
2020-03-11 13:00:00,148.21,148.21,147.7,147.82,12745.0,131.7558,131.7558,131.3024,131.4091,12745.0
2020-03-11 13:10:00,147.81,148.7,147.79,148.6,14018.0,131.4002,132.1914,131.3824,132.1025,14018.0
2020-03-11 13:20:00,148.77,149.02,148.23,148.86,14453.0,132.2536,132.4759,131.7736,132.3337,14453.0
2020-03-11 13:30:00,148.81,149.11,148.31,148.57,11097.0,132.2892,132.5559,131.8447,132.0758,11097.0
2020-03-11 13:40:00,148.42,149.02,148.0,148.81,21717.0,131.9425,132.4759,131.5691,132.2892,21717.0
2020-03-11 13:50:00,148.68,149.43,148.45,149.14,23868.0,132.1736,132.8404,131.9692,132.5826,23868.0
2020-03-11 14:00:00,149.08,149.28,148.1,148.22,26863.0,132.5292,132.707,131.658,131.7647,26863.0
2020-03-11 14:10:00,148.23,148.57,148.1,148.26,22810.0,131.7736,132.0758,131.658,131.8003,22810.0
2020-03-11 14:20:00,148.19,148.35,147.93,148.02,25897.0,131.738,131.8803,131.5069,131.5869,25897.0
2020-03-11 14:30:00,148.08,149.06,148.04,148.96,30543.0,131.6402,132.5114,131.6047,132.4225,30543.0
2020-03-11 14:40:00,148.84,149.54,148.64,148.81,32351.0,132.3159,132.9382,132.1381,132.2892,32351.0
2020-03-11 14:50:00,148.71,149.06,148.27,148.29,46142.0,132.2003,132.5114,131.8092,131.8269,46142.0
2020-03-11 15:00:00,148.23,148.48,146.59,146.72,59573.0,131.7736,131.9958,130.3157,130.4312,59573.0
2020-03-11 15:10:00,146.68,147.11,146.04,146.39,56991.0,130.3957,130.7779,129.8267,130.1379,56991.0
2020-03-11 15:20:00,146.39,147.13,145.69,147.13,50005.0,130.1379,130.7957,129.5156,130.7957,50005.0
2020-03-11 15:30:00,147.01,148.99,146.81,148.55,92169.0,130.689,132.4492,130.5112,132.0581,92169.0
2020-03-11 15:40:00,148.55,149.29,148.06,148.86,86557.0,132.0581,132.7159,131.6225,132.3337,86557.0
2020-03-11 15:50:00,148.79,149.33,147.39,147.92,266766.0,132.2714,132.7515,131.0269,131.498,266766.0
2020-03-12 09:30:00,137.55,137.56,132.88,133.49,187726.0,123.1334,123.1423,118.9529,119.4989,187726.0
2020-03-12 09:40:00,133.49,133.49,133.49,133.49,0.0,119.4989,119.4989,119.4989,119.4989,0.0
2020-03-12 09:50:00,130.51,133.44,125.86,129.76,245297.0,116.8313,119.4542,112.6686,116.1599,245297.0
2020-03-12 10:00:00,129.77,131.1,127.85,131.04,225108.0,116.1688,117.3594,114.4501,117.3057,225108.0
2020-03-12 10:10:00,131.03,134.04,131.0,132.75,165314.0,117.2968,119.9913,117.2699,118.8365,165314.0
2020-03-12 10:20:00,132.73,135.04,132.23,134.08,61480.0,118.8186,120.8865,118.371,120.0271,61480.0
2020-03-12 10:30:00,134.1,135.44,133.45,134.15,72591.0,120.045,121.2445,119.4631,120.0898,72591.0
2020-03-12 10:40:00,134.13,135.24,133.87,134.25,62819.0,120.0718,121.0655,119.8391,120.1793,62819.0
2020-03-12 10:50:00,134.34,135.61,134.11,135.1,64115.0,120.2598,121.3967,120.0539,120.9402,64115.0
2020-03-12 11:00:00,135.09,135.09,132.73,133.13,85715.0,120.9312,120.9312,118.8186,119.1767,85715.0
2020-03-12 11:10:00,133.14,133.15,130.76,130.85,99298.0,119.1856,119.1946,117.0551,117.1356,99298.0
2020-03-12 11:20:00,130.85,132.09,130.31,130.84,79045.0,117.1356,118.2457,116.6522,117.1267,79045.0
2020-03-12 11:30:00,130.79,131.44,129.58,129.7,74490.0,117.0819,117.6638,115.9987,116.1062,74490.0
2020-03-12 11:40:00,129.76,129.8,129.03,129.07,99657.0,116.1599,116.1957,115.5064,115.5422,99657.0
2020-03-12 11:50:00,128.99,129.9,128.58,129.17,105371.0,115.4706,116.2852,115.1035,115.6317,105371.0
2020-03-12 12:00:00,129.22,129.58,128.63,128.67,81092.0,115.6765,115.9987,115.1483,115.1841,81092.0
2020-03-12 12:10:00,128.66,129.26,127.66,128.41,89585.0,115.1752,115.7123,114.28,114.9514,89585.0
2020-03-12 12:20:00,128.46,131.14,128.41,130.55,84344.0,114.9961,117.3952,114.9514,116.8671,84344.0
2020-03-12 12:30:00,130.54,130.54,128.33,129.42,80604.0,116.8581,116.8581,114.8797,115.8555,80604.0
2020-03-12 12:40:00,129.36,130.05,128.52,129.81,38509.0,115.8018,116.4195,115.0498,116.2046,38509.0
2020-03-12 12:50:00,129.93,135.38,129.89,134.25,62127.0,116.312,121.1908,116.2762,120.1793,62127.0
2020-03-12 13:00:00,134.25,137.88,133.1,136.58,61780.0,120.1793,123.4288,119.1498,122.2651,61780.0
2020-03-12 13:10:00,136.56,136.93,133.53,134.77,87799.0,122.2472,122.5784,119.5347,120.6448,87799.0
2020-03-12 13:20:00,134.72,135.72,134.05,135.15,38416.0,120.6,121.4952,120.0002,120.9849,38416.0
2020-03-12 13:30:00,135.14,135.87,132.13,132.34,38129.0,120.976,121.6295,118.2815,118.4695,38129.0
2020-03-12 13:40:00,132.28,135.1,132.0,134.97,42188.0,118.4157,120.9402,118.1651,120.8238,42188.0
2020-03-12 13:50:00,134.89,135.36,134.04,135.19,44410.0,120.7522,121.1729,119.9913,121.0207,44410.0
2020-03-12 14:00:00,135.1,135.71,133.57,134.0,46934.0,120.9402,121.4862,119.5705,119.9555,46934.0
2020-03-12 14:10:00,133.98,134.12,132.38,132.62,46496.0,119.9376,120.0629,118.5053,118.7201,46496.0
2020-03-12 14:20:00,132.55,133.48,132.21,132.81,44317.0,118.6574,119.49,118.3531,118.8902,44317.0
2020-03-12 14:30:00,132.8,132.92,131.69,132.63,49957.0,118.8812,118.9887,117.8876,118.7291,49957.0
2020-03-12 14:40:00,132.58,133.76,132.31,133.64,56624.0,118.6843,119.7406,118.4426,119.6332,56624.0
2020-03-12 14:50:00,133.64,134.33,131.26,131.43,51363.0,119.6332,120.2509,117.5027,117.6548,51363.0
2020-03-12 15:00:00,131.5,133.01,130.96,132.52,66504.0,117.7175,119.0692,117.2341,118.6306,66504.0
2020-03-12 15:10:00,132.54,133.74,131.29,131.51,88600.0,118.6485,119.7227,117.5295,117.7264,88600.0
2020-03-12 15:20:00,131.55,131.84,131.1,131.25,105932.0,117.7623,118.0219,117.3594,117.4937,105932.0
2020-03-12 15:30:00,131.24,132.3,130.87,131.65,125606.0,117.4847,118.4336,117.1535,117.8518,125606.0
2020-03-12 15:40:00,131.65,133.89,131.55,133.6,262317.0,117.8518,119.857,117.7623,119.5974,262317.0
2020-03-12 15:50:00,133.48,134.2,130.24,130.28,338454.0,119.49,120.1345,116.5896,116.6254,338454.0
2020-03-13 09:30:00,136.99,137.96,135.51,135.6,178966.0,122.6321,123.5004,121.3072,121.3878,178966.0
2020-03-13 09:40:00,135.27,136.11,133.94,135.96,54841.0,121.0924,121.8443,119.9018,121.71,54841.0
2020-03-13 09:50:00,135.81,135.81,132.72,133.37,86508.0,121.5758,121.5758,118.8096,119.3915,86508.0
2020-03-13 10:00:00,133.35,133.83,132.76,133.46,43280.0,119.3736,119.8033,118.8454,119.4721,43280.0
2020-03-13 10:10:00,133.37,135.76,132.81,135.51,41720.0,119.3915,121.531,118.8902,121.3072,41720.0
2020-03-13 10:20:00,135.59,136.57,134.32,134.4,30035.0,121.3788,122.2561,120.2419,120.3135,30035.0
2020-03-13 10:30:00,134.34,134.65,133.35,133.73,34532.0,120.2598,120.5373,119.3736,119.7138,34532.0
2020-03-13 10:40:00,133.79,133.88,132.46,132.55,55700.0,119.7675,119.848,118.5769,118.6574,55700.0
2020-03-13 10:50:00,132.63,132.96,131.45,131.68,46763.0,118.7291,119.0245,117.6727,117.8786,46763.0
2020-03-13 11:00:00,131.59,133.11,131.35,132.94,32739.0,117.7981,119.1588,117.5832,119.0066,32739.0
2020-03-13 11:10:00,133.07,133.71,132.12,132.31,28819.0,119.1229,119.6959,118.2725,118.4426,28819.0
2020-03-13 11:20:00,132.35,132.91,130.88,130.88,27772.0,118.4784,118.9797,117.1625,117.1625,27772.0
2020-03-13 11:30:00,130.68,131.05,129.83,130.22,34855.0,116.9834,117.3147,116.2225,116.5717,34855.0
2020-03-13 11:40:00,130.16,130.29,129.27,129.35,29317.0,116.5179,116.6343,115.7212,115.7928,29317.0
2020-03-13 11:50:00,129.39,131.89,129.32,131.43,63440.0,115.8286,118.0666,115.766,117.6548,63440.0
2020-03-13 12:00:00,131.7,131.72,129.8,130.91,22041.0,117.8965,117.9144,116.1957,117.1893,22041.0
2020-03-13 12:10:00,130.88,132.31,130.61,131.43,22012.0,117.1625,118.4426,116.9208,117.6548,22012.0
2020-03-13 12:20:00,131.39,131.77,130.69,131.19,23661.0,117.619,117.9592,116.9924,117.44,23661.0
2020-03-13 12:30:00,131.14,132.96,131.14,132.73,31587.0,117.3952,119.0245,117.3952,118.8186,31587.0
2020-03-13 12:40:00,132.71,134.24,132.69,134.21,40377.0,118.8007,120.1703,118.7828,120.1435,40377.0
2020-03-13 12:50:00,134.45,134.85,132.93,132.97,18835.0,120.3583,120.7164,118.9976,119.0334,18835.0
2020-03-13 13:00:00,133.14,133.16,132.12,132.79,35575.0,119.1856,119.2035,118.2725,118.8723,35575.0
2020-03-13 13:10:00,132.84,134.19,132.56,134.07,26976.0,118.9171,120.1256,118.6664,120.0181,26976.0
2020-03-13 13:20:00,133.85,135.57,133.85,135.45,21050.0,119.8212,121.3609,119.8212,121.2535,21050.0
2020-03-13 13:30:00,135.69,135.96,132.71,133.62,32552.0,121.4683,121.71,118.8007,119.6153,32552.0
2020-03-13 13:40:00,133.74,135.2,133.74,134.99,22441.0,119.7227,121.0297,119.7227,120.8417,22441.0
2020-03-13 13:50:00,135.0,135.54,134.45,134.54,24989.0,120.8507,121.3341,120.3583,120.4389,24989.0
2020-03-13 14:00:00,134.53,134.89,133.25,134.12,41312.0,120.4299,120.7522,119.2841,120.0629,41312.0
2020-03-13 14:10:00,134.15,135.31,133.92,134.59,43846.0,120.0898,121.1282,119.8839,120.4836,43846.0
2020-03-13 14:20:00,134.8,135.04,133.69,133.71,33033.0,120.6716,120.8865,119.678,119.6959,33033.0
2020-03-13 14:30:00,133.75,133.86,132.49,132.74,44328.0,119.7317,119.8301,118.6037,118.8275,44328.0
2020-03-13 14:40:00,132.72,133.6,132.01,132.86,92210.0,118.8096,119.5974,118.174,118.935,92210.0
2020-03-13 14:50:00,132.79,134.16,132.66,134.16,39614.0,118.8723,120.0987,118.7559,120.0987,39614.0
2020-03-13 15:00:00,134.23,135.34,133.93,134.13,46861.0,120.1614,121.155,119.8928,120.0718,46861.0
2020-03-13 15:10:00,134.15,134.98,133.05,134.67,41988.0,120.0898,120.8328,119.105,120.5552,41988.0
2020-03-13 15:20:00,134.67,135.88,134.28,135.42,76908.0,120.5552,121.6384,120.2061,121.2266,76908.0
2020-03-13 15:30:00,135.4,135.87,130.07,134.56,110405.0,121.2087,121.6295,116.4374,120.4568,110405.0
2020-03-13 15:40:00,134.56,137.18,134.06,136.94,80784.0,120.4568,122.8022,120.0092,122.5873,80784.0
2020-03-13 15:50:00,136.99,144.53,136.94,144.5,419990.0,122.6321,129.3818,122.5873,129.355,419990.0
2020-03-16 09:30:00,128.06,128.06,127.5,127.89,65802.0,114.638,114.638,114.1367,114.4859,65802.0
2020-03-16 09:40:00,126.23,127.49,124.09,125.13,98216.0,112.9998,114.1278,111.0841,112.0151,98216.0
2020-03-16 09:50:00,124.65,128.95,124.1,127.08,108442.0,111.5854,115.4348,111.0931,113.7608,108442.0
2020-03-16 10:00:00,127.02,128.21,125.7,128.03,102575.0,113.707,114.7723,112.5254,114.6112,102575.0
2020-03-16 10:10:00,128.04,129.67,127.81,128.02,88709.0,114.6201,116.0793,114.4142,114.6022,88709.0
2020-03-16 10:20:00,128.08,129.31,127.0,127.0,89783.0,114.6559,115.757,113.6891,113.6891,89783.0
2020-03-16 10:30:00,127.04,129.1,127.03,128.46,95095.0,113.7249,115.569,113.716,114.9961,95095.0
2020-03-16 10:40:00,128.68,128.71,126.66,126.95,85264.0,115.1931,115.2199,113.3848,113.6444,85264.0
2020-03-16 10:50:00,126.82,127.99,125.78,127.35,76910.0,113.528,114.5754,112.597,114.0025,76910.0
2020-03-16 11:00:00,127.3,129.17,126.67,129.17,61972.0,113.9577,115.6317,113.3937,115.6317,61972.0
2020-03-16 11:10:00,129.14,130.99,129.05,130.82,60437.0,115.6048,117.2609,115.5243,117.1088,60437.0
2020-03-16 11:20:00,130.82,131.72,129.96,131.0,67598.0,117.1088,117.9144,116.3389,117.2699,67598.0
2020-03-16 11:30:00,131.27,131.42,129.33,130.39,37527.0,117.5116,117.6459,115.7749,116.7238,37527.0
2020-03-16 11:40:00,130.55,130.74,129.5,130.0,51630.0,116.8671,117.0372,115.9271,116.3747,51630.0
2020-03-16 11:50:00,130.09,130.79,129.48,130.79,46593.0,116.4553,117.0819,115.9092,117.0819,46593.0
2020-03-16 12:00:00,130.76,131.4,130.0,131.05,31933.0,117.0551,117.628,116.3747,117.3147,31933.0
2020-03-16 12:10:00,130.99,130.99,127.66,127.83,50187.0,117.2609,117.2609,114.28,114.4321,50187.0
2020-03-16 12:20:00,127.77,128.5,127.07,127.38,37164.0,114.3784,115.0319,113.7518,114.0293,37164.0
2020-03-16 12:30:00,127.51,128.91,127.4,128.01,34198.0,114.1457,115.399,114.0472,114.5933,34198.0
2020-03-16 12:40:00,128.09,128.42,126.87,127.01,32340.0,114.6649,114.9603,113.5728,113.6981,32340.0
2020-03-16 12:50:00,126.98,126.98,125.31,126.05,32525.0,113.6712,113.6712,112.1763,112.8387,32525.0
2020-03-16 13:00:00,125.93,127.41,125.87,126.11,31579.0,112.7313,114.0562,112.6776,112.8924,31579.0
2020-03-16 13:10:00,125.99,127.64,125.82,126.25,27531.0,112.785,114.2621,112.6328,113.0177,27531.0
2020-03-16 13:20:00,126.14,126.43,125.46,125.93,38755.0,112.9193,113.1789,112.3105,112.7313,38755.0
2020-03-16 13:30:00,125.89,125.91,124.44,125.39,41456.0,112.6955,112.7134,111.3975,112.2479,41456.0
2020-03-16 13:40:00,125.38,126.28,124.77,125.64,35235.0,112.2389,113.0446,111.6929,112.4717,35235.0
2020-03-16 13:50:00,125.62,126.25,125.21,125.21,36009.0,112.4538,113.0177,112.0868,112.0868,36009.0
2020-03-16 14:00:00,125.26,125.83,124.79,125.51,52719.0,112.1315,112.6418,111.7108,112.3553,52719.0
2020-03-16 14:10:00,125.57,126.19,125.0,125.0,48760.0,112.409,112.964,111.8988,111.8988,48760.0
2020-03-16 14:20:00,125.08,126.18,125.05,126.18,38647.0,111.9704,112.9551,111.9435,112.9551,38647.0
2020-03-16 14:30:00,126.17,129.12,125.71,127.3,55892.0,112.9461,115.5869,112.5343,113.9577,55892.0
2020-03-16 14:40:00,127.31,127.31,125.43,126.05,51719.0,113.9666,113.9666,112.2837,112.8387,51719.0
2020-03-16 14:50:00,126.21,127.42,125.53,127.39,41848.0,112.9819,114.0651,112.3732,114.0383,41848.0
2020-03-16 15:00:00,127.38,128.74,126.01,126.28,61725.0,114.0293,115.2468,112.8029,113.0446,61725.0
2020-03-16 15:10:00,126.22,127.5,126.05,127.15,95309.0,112.9909,114.1367,112.8387,113.8234,95309.0
2020-03-16 15:20:00,127.23,127.5,126.01,126.18,98043.0,113.895,114.1367,112.8029,112.9551,98043.0
2020-03-16 15:30:00,126.23,126.24,124.29,124.91,109124.0,112.9998,113.0088,111.2632,111.8182,109124.0
2020-03-16 15:40:00,124.93,127.63,124.5,126.73,132582.0,111.8361,114.2531,111.4512,113.4474,132582.0
2020-03-16 15:50:00,126.59,126.62,122.05,122.46,393300.0,113.3221,113.349,109.2579,109.625,393300.0
2020-03-17 09:30:00,124.45,124.84,120.02,120.53,138278.0,111.4064,111.7555,107.4407,107.8973,138278.0
2020-03-17 09:40:00,120.51,121.93,118.43,120.76,78831.0,107.8794,109.1505,106.0174,108.1032,78831.0
2020-03-17 09:50:00,120.98,120.98,118.66,119.28,83662.0,108.3001,108.3001,106.2233,106.7783,83662.0
2020-03-17 10:00:00,119.36,120.88,118.66,120.37,54583.0,106.8499,108.2106,106.2233,107.754,54583.0
2020-03-17 10:10:00,120.53,121.29,120.09,120.22,39581.0,107.8973,108.5776,107.5034,107.6198,39581.0
2020-03-17 10:20:00,120.23,120.83,119.65,120.13,31133.0,107.6287,108.1658,107.1095,107.5392,31133.0
2020-03-17 10:30:00,120.23,121.53,119.8,120.1,69349.0,107.6287,108.7925,107.2438,107.5123,69349.0
2020-03-17 10:40:00,120.03,120.96,119.17,120.44,44259.0,107.4497,108.2822,106.6798,107.8167,44259.0
2020-03-17 10:50:00,120.45,120.66,119.29,120.46,43379.0,107.8256,108.0136,106.7872,107.8346,43379.0
2020-03-17 11:00:00,120.37,120.66,119.43,120.59,57504.0,107.754,108.0136,106.9126,107.951,57504.0
2020-03-17 11:10:00,120.6,121.7,120.34,121.31,59504.0,107.9599,108.9446,107.7272,108.5955,59504.0
2020-03-17 11:20:00,121.41,122.43,120.55,121.5,115928.0,108.685,109.5981,107.9152,108.7656,115928.0
2020-03-17 11:30:00,121.5,121.74,119.32,119.41,58928.0,108.7656,108.9804,106.8141,106.8946,58928.0
2020-03-17 11:40:00,119.36,119.68,118.6,119.61,73655.0,106.8499,107.1363,106.1695,107.0737,73655.0
2020-03-17 11:50:00,119.47,120.66,119.03,119.77,53389.0,106.9484,108.0136,106.5545,107.2169,53389.0
2020-03-17 12:00:00,119.73,122.78,119.54,122.77,45861.0,107.1811,109.9114,107.011,109.9025,45861.0
2020-03-17 12:10:00,122.76,124.31,122.44,122.91,63541.0,109.8935,111.2811,109.6071,110.0278,63541.0
2020-03-17 12:20:00,123.07,123.07,121.47,122.63,38793.0,110.171,110.171,108.7387,109.7772,38793.0
2020-03-17 12:30:00,122.59,122.98,121.74,122.1,40391.0,109.7414,110.0905,108.9804,109.3027,40391.0
2020-03-17 12:40:00,122.15,122.18,121.64,122.01,28583.0,109.3475,109.3743,108.8909,109.2221,28583.0
2020-03-17 12:50:00,121.9,121.92,120.79,121.23,33690.0,109.1237,109.1416,108.13,108.5239,33690.0
2020-03-17 13:00:00,121.37,122.34,121.26,121.26,55687.0,108.6492,109.5176,108.5507,108.5507,55687.0
2020-03-17 13:10:00,121.39,121.39,120.06,121.09,58917.0,108.6671,108.6671,107.4765,108.3986,58917.0
2020-03-17 13:20:00,120.95,121.46,120.56,120.66,42408.0,108.2732,108.7298,107.9241,108.0136,42408.0
2020-03-17 13:30:00,120.62,122.13,120.44,122.13,29391.0,107.9778,109.3296,107.8167,109.3296,29391.0
2020-03-17 13:40:00,122.02,123.43,121.93,122.98,45050.0,109.2311,110.4933,109.1505,110.0905,45050.0
2020-03-17 13:50:00,122.9,123.72,122.44,122.58,29756.0,110.0189,110.7529,109.6071,109.7324,29756.0
2020-03-17 14:00:00,122.71,123.44,121.67,123.36,32363.0,109.8488,110.5023,108.9178,110.4306,32363.0
2020-03-17 14:10:00,123.41,124.35,123.37,124.19,34942.0,110.4754,111.3169,110.4396,111.1737,34942.0
2020-03-17 14:20:00,124.27,124.4,122.83,123.98,37838.0,111.2453,111.3616,109.9562,110.9857,37838.0
2020-03-17 14:30:00,123.98,125.47,123.98,125.08,67667.0,110.9857,112.3195,110.9857,111.9704,67667.0
2020-03-17 14:40:00,125.11,125.52,124.09,124.23,68195.0,111.9972,112.3643,111.0841,111.2095,68195.0
2020-03-17 14:50:00,124.23,124.89,123.62,124.76,48353.0,111.2095,111.8003,110.6634,111.6839,48353.0
2020-03-17 15:00:00,124.76,124.91,122.7,124.02,88961.0,111.6839,111.8182,109.8398,111.0215,88961.0
2020-03-17 15:10:00,124.31,125.15,124.0,124.6,65741.0,111.2811,112.033,111.0036,111.5407,65741.0
2020-03-17 15:20:00,124.53,125.02,123.43,123.63,72573.0,111.478,111.9167,110.4933,110.6724,72573.0
2020-03-17 15:30:00,123.57,126.65,123.44,126.11,92821.0,110.6186,113.3758,110.5023,112.8924,92821.0
2020-03-17 15:40:00,126.19,128.16,125.87,126.96,102901.0,112.964,114.7276,112.6776,113.6533,102901.0
2020-03-17 15:50:00,127.11,130.53,126.01,129.39,356189.0,113.7876,116.8492,112.8029,115.8286,356189.0
2020-03-18 09:30:00,120.73,122.59,118.06,119.28,74104.0,108.0763,109.7414,105.6861,106.7783,74104.0
2020-03-18 09:40:00,119.13,121.02,119.06,119.08,67891.0,106.644,108.3359,106.5813,106.5992,67891.0
2020-03-18 09:50:00,118.99,121.18,118.97,120.56,50746.0,106.5187,108.4791,106.5008,107.9241,50746.0
2020-03-18 10:00:00,120.42,122.05,120.18,121.15,41152.0,107.7988,109.2579,107.5839,108.4523,41152.0
2020-03-18 10:10:00,121.16,121.76,120.35,120.35,34608.0,108.4612,108.9983,107.7361,107.7361,34608.0
2020-03-18 10:20:00,120.3,121.26,119.66,121.26,30221.0,107.6914,108.5507,107.1184,108.5507,30221.0
2020-03-18 10:30:00,121.21,122.0,120.67,120.99,31894.0,108.506,109.2132,108.0226,108.309,31894.0
2020-03-18 10:40:00,121.01,121.76,120.3,121.08,56380.0,108.327,108.9983,107.6914,108.3896,56380.0
2020-03-18 10:50:00,121.06,121.06,118.88,119.25,47195.0,108.3717,108.3717,106.4202,106.7514,47195.0
2020-03-18 11:00:00,119.3,119.46,117.93,117.94,35440.0,106.7962,106.9394,105.5698,105.5787,35440.0
2020-03-18 11:10:00,118.06,118.6,117.62,117.95,60150.0,105.6861,106.1695,105.2923,105.5877,60150.0
2020-03-18 11:20:00,117.98,119.08,117.69,118.04,50097.0,105.6145,106.5992,105.3549,105.6682,50097.0
2020-03-18 11:30:00,118.07,118.98,117.69,118.09,47153.0,105.6951,106.5097,105.3549,105.713,47153.0
2020-03-18 11:40:00,117.75,118.32,117.08,117.93,54711.0,105.4086,105.9189,104.8089,105.5698,54711.0
2020-03-18 11:50:00,118.11,118.8,117.3,118.54,38950.0,105.7309,106.3486,105.0058,106.1158,38950.0
2020-03-18 12:00:00,118.52,118.66,116.77,117.34,49371.0,106.0979,106.2233,104.5313,105.0416,49371.0
2020-03-18 12:10:00,117.26,117.94,115.06,115.21,46166.0,104.97,105.5787,103.0006,103.1348,46166.0
2020-03-18 12:20:00,115.17,115.51,114.0,115.25,115240.0,103.099,103.4034,102.0517,103.1707,115240.0
2020-03-18 12:30:00,115.37,115.4,113.87,115.09,60994.0,103.2781,103.3049,101.9353,103.0274,60994.0
2020-03-18 12:40:00,115.03,116.59,114.94,115.55,78758.0,102.9737,104.3702,102.8931,103.4392,78758.0
2020-03-18 12:50:00,115.43,115.96,114.84,114.84,20070.0,103.3318,103.8062,102.8036,102.8036,20070.0
2020-03-18 13:00:00,114.84,114.84,114.84,114.84,0.0,102.8036,102.8036,102.8036,102.8036,0.0
2020-03-18 13:10:00,114.03,117.28,114.03,115.79,159405.0,102.0785,104.9879,102.0785,103.6541,159405.0
2020-03-18 13:20:00,115.92,116.71,114.25,114.66,109834.0,103.7704,104.4776,102.2755,102.6425,109834.0
2020-03-18 13:30:00,114.56,114.81,111.32,112.59,154982.0,102.553,102.7768,99.6526,100.7895,154982.0
2020-03-18 13:40:00,112.66,113.34,110.13,110.71,107550.0,100.8521,101.4608,98.5873,99.1065,107550.0
2020-03-18 13:50:00,110.69,110.75,107.01,107.01,53949.0,99.0886,99.1423,95.7943,95.7943,53949.0
2020-03-18 14:00:00,107.03,107.18,104.0,104.12,82592.0,95.8122,95.9465,93.0998,93.2072,82592.0
2020-03-18 14:10:00,104.15,105.72,103.11,105.36,83397.0,93.234,94.6395,92.303,94.3172,83397.0
2020-03-18 14:20:00,105.33,107.33,105.2,107.32,56042.0,94.2904,96.0808,94.174,96.0718,56042.0
2020-03-18 14:30:00,107.26,111.76,107.26,111.76,69478.0,96.0181,100.0464,96.0181,100.0464,69478.0
2020-03-18 14:40:00,111.66,112.01,110.38,111.59,57448.0,99.9569,100.2702,98.8111,99.8943,57448.0
2020-03-18 14:50:00,111.66,113.85,111.66,113.85,99225.0,99.9569,101.9174,99.9569,101.9174,99225.0
2020-03-18 15:00:00,113.9,114.57,113.48,114.07,106929.0,101.9622,102.5619,101.5862,102.1143,106929.0
2020-03-18 15:10:00,114.18,116.54,114.15,116.54,110497.0,102.2128,104.3255,102.1859,104.3255,110497.0
2020-03-18 15:20:00,116.56,117.16,115.62,116.31,137802.0,104.3434,104.8805,103.5019,104.1196,137802.0
2020-03-18 15:30:00,116.33,117.22,114.71,115.06,131874.0,104.1375,104.9342,102.6873,103.0006,131874.0
2020-03-18 15:40:00,115.02,116.11,114.6,116.1,171639.0,102.9648,103.9405,102.5888,103.9316,171639.0
2020-03-18 15:50:00,116.04,118.96,115.06,118.34,591263.0,103.8779,106.4918,103.0006,105.9368,591263.0
2020-03-19 09:30:00,116.56,117.8,113.89,114.84,143288.0,104.3434,105.4534,101.9532,102.8036,143288.0
2020-03-19 09:40:00,114.75,115.4,114.24,114.58,74423.0,102.7231,103.3049,102.2665,102.5709,74423.0
2020-03-19 09:50:00,114.45,114.99,112.78,114.84,93534.0,102.4545,102.9379,100.9595,102.8036,93534.0
2020-03-19 10:00:00,114.82,116.86,113.97,116.86,68493.0,102.7857,104.6119,102.0248,104.6119,68493.0
2020-03-19 10:10:00,116.57,118.68,116.22,117.76,53292.0,104.3523,106.2412,104.039,105.4176,53292.0
2020-03-19 10:20:00,117.95,118.48,116.99,117.3,78248.0,105.5877,106.0621,104.7283,105.0058,78248.0
2020-03-19 10:30:00,117.42,118.39,115.19,115.22,50323.0,105.1132,105.9816,103.1169,103.1438,50323.0
2020-03-19 10:40:00,115.33,115.53,113.32,113.93,80151.0,103.2423,103.4213,101.4429,101.989,80151.0
2020-03-19 10:50:00,113.95,114.23,112.55,112.84,36643.0,102.0069,102.2576,100.7536,101.0132,36643.0
2020-03-19 11:00:00,112.64,113.11,112.24,112.47,47617.0,100.8342,101.255,100.4761,100.682,47617.0
2020-03-19 11:10:00,112.36,112.97,110.67,112.68,48477.0,100.5836,101.1296,99.0707,100.87,48477.0
2020-03-19 11:20:00,112.85,114.83,111.92,114.83,79743.0,101.0222,102.7947,100.1897,102.7947,79743.0
2020-03-19 11:30:00,114.76,116.35,113.7,115.63,39660.0,102.732,104.1554,101.7831,103.5108,39660.0
2020-03-19 11:40:00,115.5,115.5,114.0,115.2,33885.0,103.3945,103.3945,102.0517,103.1259,33885.0
2020-03-19 11:50:00,115.22,115.44,114.19,114.32,61074.0,103.1438,103.3407,102.2218,102.3381,61074.0
2020-03-19 12:00:00,114.39,114.61,112.16,112.16,51638.0,102.4008,102.5977,100.4045,100.4045,51638.0
2020-03-19 12:10:00,111.92,112.07,110.81,111.43,50362.0,100.1897,100.324,99.196,99.751,50362.0
2020-03-19 12:20:00,111.46,112.07,110.0,110.86,34931.0,99.7779,100.324,98.4709,99.2408,34931.0
2020-03-19 12:30:00,110.91,111.8,110.59,111.58,38603.0,99.2855,100.0823,98.9991,99.8853,38603.0
2020-03-19 12:40:00,111.59,113.27,111.4,113.11,44968.0,99.8943,101.3982,99.7242,101.255,44968.0
2020-03-19 12:50:00,113.16,115.13,112.98,114.6,47597.0,101.2997,103.0632,101.1386,102.5888,47597.0
2020-03-19 13:00:00,114.53,115.99,114.34,115.6,33282.0,102.5261,103.8331,102.356,103.484,33282.0
2020-03-19 13:10:00,115.35,116.46,115.32,116.36,55649.0,103.2602,104.2538,103.2333,104.1643,55649.0
2020-03-19 13:20:00,116.31,117.53,115.48,117.45,107440.0,104.1196,105.2117,103.3766,105.1401,107440.0
2020-03-19 13:30:00,117.33,117.97,116.6,117.7,63211.0,105.0327,105.6056,104.3792,105.3639,63211.0
2020-03-19 13:40:00,117.7,119.3,117.17,119.03,61693.0,105.3639,106.7962,104.8894,106.5545,61693.0
2020-03-19 13:50:00,118.95,121.73,118.94,119.27,58656.0,106.4829,108.9715,106.4739,106.7693,58656.0
2020-03-19 14:00:00,119.16,119.29,118.32,118.59,51596.0,106.6709,106.7872,105.9189,106.1606,51596.0
2020-03-19 14:10:00,118.52,118.94,117.01,118.74,67393.0,106.0979,106.4739,104.7462,106.2949,67393.0
2020-03-19 14:20:00,118.74,120.86,118.49,119.98,50039.0,106.2949,108.1927,106.0711,107.4049,50039.0
2020-03-19 14:30:00,119.98,120.67,119.42,120.47,47927.0,107.4049,108.0226,106.9036,107.8435,47927.0
2020-03-19 14:40:00,120.63,121.64,120.55,121.6,63640.0,107.9868,108.8909,107.9152,108.8551,63640.0
2020-03-19 14:50:00,121.6,121.78,120.27,120.7,50101.0,108.8551,109.0162,107.6645,108.0494,50101.0
2020-03-19 15:00:00,120.61,121.24,119.44,119.51,53697.0,107.9689,108.5328,106.9215,106.9842,53697.0
2020-03-19 15:10:00,119.45,120.98,119.02,120.58,63048.0,106.9305,108.3001,106.5455,107.942,63048.0
2020-03-19 15:20:00,120.58,122.3,120.16,122.07,74999.0,107.942,109.4817,107.566,109.2759,74999.0
2020-03-19 15:30:00,122.09,123.17,120.94,121.46,97345.0,109.2938,110.2606,108.2643,108.7298,97345.0
2020-03-19 15:40:00,121.33,122.87,120.93,121.03,113688.0,108.6134,109.992,108.2553,108.3449,113688.0
2020-03-19 15:50:00,121.09,121.11,116.61,117.36,251237.0,108.3986,108.4165,104.3881,105.0595,251237.0
2020-03-20 09:30:00,118.92,119.47,115.51,115.51,528920.0,106.456,106.9484,103.4034,103.4034,528920.0
2020-03-20 09:40:00,115.08,116.27,111.69,112.5,83212.0,103.0185,104.0838,99.9838,100.7089,83212.0
2020-03-20 09:50:00,112.42,114.3,112.03,114.11,68935.0,100.6373,102.3202,100.2881,102.1501,68935.0
2020-03-20 10:00:00,114.07,116.12,113.8,114.54,62205.0,102.1143,103.9495,101.8726,102.5351,62205.0
2020-03-20 10:10:00,114.54,115.48,113.61,114.14,40687.0,102.5351,103.3766,101.7025,102.177,40687.0
2020-03-20 10:20:00,114.18,115.45,113.69,114.88,30459.0,102.2128,103.3497,101.7742,102.8394,30459.0
2020-03-20 10:30:00,114.77,116.09,114.68,115.67,37139.0,102.741,103.9226,102.6604,103.5466,37139.0
2020-03-20 10:40:00,115.77,116.2,114.28,114.6,55568.0,103.6362,104.0211,102.3023,102.5888,55568.0
2020-03-20 10:50:00,114.61,116.49,114.53,116.05,49893.0,102.5977,104.2807,102.5261,103.8868,49893.0
2020-03-20 11:00:00,115.99,116.28,113.74,114.37,57673.0,103.8331,104.0927,101.8189,102.3829,57673.0
2020-03-20 11:10:00,114.4,115.52,114.36,114.37,42712.0,102.4097,103.4124,102.3739,102.3829,42712.0
2020-03-20 11:20:00,114.27,114.3,112.19,112.92,40804.0,102.2934,102.3202,100.4314,101.0849,40804.0
2020-03-20 11:30:00,112.9,113.4,112.38,112.89,49817.0,101.067,101.5146,100.6015,101.058,49817.0
2020-03-20 11:40:00,112.73,113.6,112.21,112.99,46161.0,100.9148,101.6936,100.4493,101.1475,46161.0
2020-03-20 11:50:00,113.02,113.4,112.27,112.67,38940.0,101.1744,101.5146,100.503,100.8611,38940.0
2020-03-20 12:00:00,112.76,112.97,110.76,111.06,44768.0,100.9416,101.1296,99.1513,99.4198,44768.0
2020-03-20 12:10:00,110.93,112.42,110.89,111.56,49832.0,99.3034,100.6373,99.2676,99.8674,49832.0
2020-03-20 12:20:00,111.59,112.01,109.75,110.09,152497.0,99.8943,100.2702,98.2471,98.5515,152497.0
2020-03-20 12:30:00,110.26,110.98,109.82,110.98,128060.0,98.7037,99.3482,98.3098,99.3482,128060.0
2020-03-20 12:40:00,110.9,112.37,110.56,111.99,50647.0,99.2766,100.5925,98.9722,100.2523,50647.0
2020-03-20 12:50:00,111.78,113.12,111.69,112.09,44926.0,100.0643,101.2639,99.9838,100.3419,44926.0
2020-03-20 13:00:00,112.07,113.2,111.89,112.99,46475.0,100.324,101.3355,100.1628,101.1475,46475.0
2020-03-20 13:10:00,113.15,114.09,112.61,113.91,37866.0,101.2908,102.1322,100.8074,101.9711,37866.0
2020-03-20 13:20:00,113.67,113.79,111.81,112.47,54965.0,101.7563,101.8637,100.0912,100.682,54965.0
2020-03-20 13:30:00,112.71,112.85,111.88,112.73,40458.0,100.8969,101.0222,100.1539,100.9148,40458.0
2020-03-20 13:40:00,112.65,113.48,112.25,112.61,31748.0,100.8432,101.5862,100.4851,100.8074,31748.0
2020-03-20 13:50:00,112.54,113.19,112.34,113.13,35979.0,100.7447,101.3266,100.5657,101.2729,35979.0
2020-03-20 14:00:00,113.18,114.39,112.81,113.65,32043.0,101.3176,102.4008,100.9864,101.7384,32043.0
2020-03-20 14:10:00,113.73,113.95,112.33,112.89,34121.0,101.81,102.0069,100.5567,101.058,34121.0
2020-03-20 14:20:00,112.89,113.39,111.16,112.06,31685.0,101.058,101.5056,99.5093,100.315,31685.0
2020-03-20 14:30:00,112.05,112.23,110.84,111.41,29244.0,100.306,100.4672,99.2229,99.7331,29244.0
2020-03-20 14:40:00,111.28,112.11,110.71,111.57,33456.0,99.6168,100.3598,99.1065,99.8764,33456.0
2020-03-20 14:50:00,111.53,111.83,108.75,109.57,61177.0,99.8406,100.1091,97.3519,98.086,61177.0
2020-03-20 15:00:00,109.58,110.08,108.57,108.89,73223.0,98.0949,98.5425,97.1908,97.4772,73223.0
2020-03-20 15:10:00,108.8,110.2,108.58,108.93,87142.0,97.3967,98.6499,97.1997,97.5131,87142.0
2020-03-20 15:20:00,108.86,110.5,108.53,110.37,79071.0,97.4504,98.9185,97.155,98.8021,79071.0
2020-03-20 15:30:00,110.34,111.21,108.91,109.22,114044.0,98.7753,99.5541,97.4952,97.7727,114044.0
2020-03-20 15:40:00,109.14,109.55,107.1,107.6,134450.0,97.701,98.0681,95.8749,96.3225,134450.0
2020-03-20 15:50:00,107.51,115.77,107.19,112.07,779722.0,96.2419,103.6362,95.9554,100.324,779722.0
2020-03-23 09:30:00,109.94,110.39,105.22,110.15,251837.0,98.4172,98.82,94.1919,98.6052,251837.0
2020-03-23 09:40:00,110.11,110.36,107.17,109.06,75457.0,98.5694,98.7932,95.9375,97.6294,75457.0
2020-03-23 09:50:00,108.04,110.67,108.04,110.52,99133.0,96.7163,99.0707,96.7163,98.9364,99133.0
2020-03-23 10:00:00,110.61,110.75,108.55,109.72,72500.0,99.017,99.1423,97.1729,98.2203,72500.0
2020-03-23 10:10:00,109.83,110.71,108.85,109.17,80703.0,98.3187,99.1065,97.4414,97.7279,80703.0
2020-03-23 10:20:00,109.02,110.63,109.02,110.05,49781.0,97.5936,99.0349,97.5936,98.5157,49781.0
2020-03-23 10:30:00,110.04,110.39,108.82,109.3,94935.0,98.5067,98.82,97.4146,97.8443,94935.0
2020-03-23 10:40:00,109.63,110.5,108.82,109.01,64541.0,98.1397,98.9185,97.4146,97.5847,64541.0
2020-03-23 10:50:00,108.95,109.23,107.5,107.79,63502.0,97.531,97.7816,96.2329,96.4925,63502.0
2020-03-23 11:00:00,107.66,108.32,107.43,107.73,75436.0,96.3762,96.967,96.1703,96.4388,75436.0
2020-03-23 11:10:00,107.78,108.27,106.7,106.84,91469.0,96.4836,96.9222,95.5168,95.6421,91469.0
2020-03-23 11:20:00,107.09,107.29,106.11,106.39,36730.0,95.8659,96.0449,94.9886,95.2393,36730.0
2020-03-23 11:30:00,106.37,106.95,105.29,105.83,53633.0,95.2214,95.7406,94.2546,94.738,53633.0
2020-03-23 11:40:00,105.81,105.96,104.89,105.37,41621.0,94.7201,94.8543,93.8965,94.3262,41621.0
2020-03-23 11:50:00,105.25,106.07,104.93,105.69,41677.0,94.2188,94.9528,93.9323,94.6126,41677.0
2020-03-23 12:00:00,105.68,106.93,105.3,105.3,65488.0,94.6037,95.7227,94.2635,94.2635,65488.0
2020-03-23 12:10:00,105.44,107.78,105.06,107.39,66896.0,94.3888,96.4836,94.0487,96.1345,66896.0
2020-03-23 12:20:00,107.4,107.91,106.89,107.11,58793.0,96.1434,96.6,95.6869,95.8838,58793.0
2020-03-23 12:30:00,107.22,107.68,106.12,107.28,43449.0,95.9823,96.3941,94.9976,96.036,43449.0
2020-03-23 12:40:00,107.41,109.74,107.34,109.59,46382.0,96.1524,98.2382,96.0897,98.1039,46382.0
2020-03-23 12:50:00,109.4,110.71,108.8,110.69,52090.0,97.9338,99.1065,97.3967,99.0886,52090.0
2020-03-23 13:00:00,110.64,111.23,110.3,110.78,52531.0,99.0438,99.572,98.7395,99.1692,52531.0
2020-03-23 13:10:00,110.86,112.06,110.82,111.49,48020.0,99.2408,100.315,99.205,99.8047,48020.0
2020-03-23 13:20:00,111.47,111.58,110.45,110.46,37830.0,99.7868,99.8853,98.8737,98.8827,37830.0
2020-03-23 13:30:00,110.3,110.31,108.83,109.27,39898.0,98.7395,98.7484,97.4235,97.8174,39898.0
2020-03-23 13:40:00,109.25,110.78,108.83,110.59,46483.0,97.7995,99.1692,97.4235,98.9991,46483.0
2020-03-23 13:50:00,110.49,110.59,107.81,108.66,58607.0,98.9096,98.9991,96.5104,97.2714,58607.0
2020-03-23 14:00:00,108.53,109.2,107.99,108.29,61249.0,97.155,97.7548,96.6716,96.9401,61249.0
2020-03-23 14:10:00,108.24,109.66,108.18,108.85,74081.0,96.8954,98.1665,96.8417,97.4414,74081.0
2020-03-23 14:20:00,108.84,110.51,108.38,110.23,89974.0,97.4325,98.9275,97.0207,98.6768,89974.0
2020-03-23 14:30:00,110.17,110.32,108.62,109.27,72902.0,98.6231,98.7574,97.2355,97.8174,72902.0
2020-03-23 14:40:00,109.38,110.84,109.26,110.84,61795.0,97.9159,99.2229,97.8085,99.2229,61795.0
2020-03-23 14:50:00,110.66,110.66,109.04,109.06,57513.0,99.0617,99.0617,97.6115,97.6294,57513.0
2020-03-23 15:00:00,109.15,109.89,108.73,108.98,54796.0,97.71,98.3724,97.334,97.5578,54796.0
2020-03-23 15:10:00,109.08,109.11,108.14,108.26,50124.0,97.6473,97.6742,96.8059,96.9133,50124.0
2020-03-23 15:20:00,108.2,108.32,107.0,107.48,68131.0,96.8596,96.967,95.7853,96.215,68131.0
2020-03-23 15:30:00,107.51,108.08,106.26,107.26,95006.0,96.2419,96.7521,95.1229,96.0181,95006.0
2020-03-23 15:40:00,107.24,108.42,107.0,107.57,99864.0,96.0002,97.0565,95.7853,96.2956,99864.0
2020-03-23 15:50:00,107.49,110.23,107.27,108.98,275361.0,96.224,98.6768,96.027,97.5578,275361.0
2020-03-24 09:30:00,114.66,118.45,114.61,116.52,114672.0,102.6425,106.0353,102.5977,104.3075,114672.0
2020-03-24 09:40:00,116.28,117.5,115.6,116.68,42155.0,104.0927,105.1848,103.484,104.4508,42155.0
2020-03-24 09:50:00,116.65,118.26,116.44,117.0,80048.0,104.4239,105.8652,104.2359,104.7372,80048.0
2020-03-24 10:00:00,116.88,118.1,116.61,116.8,82285.0,104.6298,105.7219,104.3881,104.5582,82285.0
2020-03-24 10:10:00,116.8,117.57,115.53,116.65,52804.0,104.5582,105.2475,103.4213,104.4239,52804.0
2020-03-24 10:20:00,116.71,117.64,116.28,116.74,49403.0,104.4776,105.3102,104.0927,104.5045,49403.0
2020-03-24 10:30:00,116.66,116.93,115.94,116.92,84732.0,104.4329,104.6746,103.7883,104.6656,84732.0
2020-03-24 10:40:00,116.92,117.16,116.25,116.58,86766.0,104.6656,104.8805,104.0658,104.3613,86766.0
2020-03-24 10:50:00,116.63,117.71,116.45,117.42,56982.0,104.406,105.3728,104.2449,105.1132,56982.0
2020-03-24 11:00:00,117.44,117.92,116.45,116.61,51395.0,105.1311,105.5608,104.2449,104.3881,51395.0
2020-03-24 11:10:00,116.59,117.68,116.54,116.84,40935.0,104.3702,105.346,104.3255,104.594,40935.0
2020-03-24 11:20:00,116.97,117.59,116.8,117.35,35836.0,104.7104,105.2654,104.5582,105.0506,35836.0
2020-03-24 11:30:00,117.24,117.83,116.86,117.83,50607.0,104.9521,105.4802,104.6119,105.4802,50607.0
2020-03-24 11:40:00,117.8,118.14,117.28,117.38,68420.0,105.4534,105.7578,104.9879,105.0774,68420.0
2020-03-24 11:50:00,117.42,118.18,117.12,118.13,65955.0,105.1132,105.7936,104.8447,105.7488,65955.0
2020-03-24 12:00:00,118.03,118.33,117.59,117.89,79196.0,105.6593,105.9278,105.2654,105.534,79196.0
2020-03-24 12:10:00,118.05,119.29,117.89,118.89,43466.0,105.6772,106.7872,105.534,106.4291,43466.0
2020-03-24 12:20:00,118.97,119.33,118.36,119.31,59935.0,106.5008,106.823,105.9547,106.8051,59935.0
2020-03-24 12:30:00,119.31,119.76,118.91,119.46,69116.0,106.8051,107.208,106.4471,106.9394,69116.0
2020-03-24 12:40:00,119.55,119.61,118.79,118.89,55903.0,107.02,107.0737,106.3396,106.4291,55903.0
2020-03-24 12:50:00,118.89,119.06,118.16,118.16,40206.0,106.4291,106.5813,105.7757,105.7757,40206.0
2020-03-24 13:00:00,118.0,118.78,117.13,117.16,37273.0,105.6324,106.3307,104.8536,104.8805,37273.0
2020-03-24 13:10:00,117.09,117.81,116.89,117.41,43238.0,104.8178,105.4623,104.6388,105.1043,43238.0
2020-03-24 13:20:00,117.34,117.51,116.66,117.2,44338.0,105.0416,105.1938,104.4329,104.9163,44338.0
2020-03-24 13:30:00,117.14,118.11,117.1,117.49,46867.0,104.8626,105.7309,104.8268,105.1759,46867.0
2020-03-24 13:40:00,117.58,117.59,116.43,116.64,63087.0,105.2565,105.2654,104.227,104.415,63087.0
2020-03-24 13:50:00,116.68,116.8,115.7,116.08,45811.0,104.4508,104.5582,103.5735,103.9137,45811.0
2020-03-24 14:00:00,116.17,116.29,114.96,114.96,43746.0,103.9942,104.1017,102.9111,102.9111,43746.0
2020-03-24 14:10:00,114.97,115.22,114.32,114.61,74437.0,102.92,103.1438,102.3381,102.5977,74437.0
2020-03-24 14:20:00,114.5,115.98,114.3,115.6,51526.0,102.4993,103.8241,102.3202,103.484,51526.0
2020-03-24 14:30:00,115.56,116.72,115.18,116.64,51867.0,103.4482,104.4866,103.108,104.415,51867.0
2020-03-24 14:40:00,116.53,116.81,115.8,116.18,49063.0,104.3165,104.5672,103.663,104.0032,49063.0
2020-03-24 14:50:00,116.17,118.1,116.01,118.09,55472.0,103.9942,105.7219,103.851,105.713,55472.0
2020-03-24 15:00:00,118.0,119.08,117.82,119.06,61729.0,105.6324,106.5992,105.4713,106.5813,61729.0
2020-03-24 15:10:00,119.03,119.22,117.24,117.37,121967.0,106.5545,106.7246,104.9521,105.0685,121967.0
2020-03-24 15:20:00,117.41,118.81,117.25,118.73,62472.0,105.1043,106.3575,104.961,106.2859,62472.0
2020-03-24 15:30:00,118.89,119.53,118.34,119.31,114533.0,106.4291,107.0021,105.9368,106.8051,114533.0
2020-03-24 15:40:00,119.29,119.63,118.09,118.34,110810.0,106.7872,107.0916,105.713,105.9368,110810.0
2020-03-24 15:50:00,118.26,122.04,117.75,121.01,579762.0,105.8652,109.249,105.4086,108.327,579762.0
2020-03-25 09:30:00,120.96,124.3,120.11,123.27,144114.0,108.2822,111.2721,107.5213,110.3501,144114.0
2020-03-25 09:40:00,123.67,124.2,121.42,122.72,70120.0,110.7082,111.1826,108.694,109.8577,70120.0
2020-03-25 09:50:00,122.86,123.37,120.51,121.25,37367.0,109.9831,110.4396,107.8794,108.5418,37367.0
2020-03-25 10:00:00,120.64,121.29,118.01,118.14,64133.0,107.9957,108.5776,105.6414,105.7578,64133.0
2020-03-25 10:10:00,118.26,118.72,116.49,118.18,38239.0,105.8652,106.277,104.2807,105.7936,38239.0
2020-03-25 10:20:00,118.28,119.79,117.82,119.23,26878.0,105.8831,107.2348,105.4713,106.7335,26878.0
2020-03-25 10:30:00,119.36,120.29,118.53,119.88,45344.0,106.8499,107.6824,106.1069,107.3154,45344.0
2020-03-25 10:40:00,120.25,120.64,118.62,119.23,41477.0,107.6466,107.9957,106.1874,106.7335,41477.0
2020-03-25 10:50:00,119.43,120.74,118.88,120.47,41847.0,106.9126,108.0853,106.4202,107.8435,41847.0
2020-03-25 11:00:00,120.31,121.12,119.28,120.59,27946.0,107.7003,108.4254,106.7783,107.951,27946.0
2020-03-25 11:10:00,120.59,120.69,118.77,120.22,38317.0,107.951,108.0405,106.3217,107.6198,38317.0
2020-03-25 11:20:00,119.85,121.0,119.28,120.08,29172.0,107.2885,108.318,106.7783,107.4944,29172.0
2020-03-25 11:30:00,120.27,121.17,119.79,120.43,26827.0,107.6645,108.4702,107.2348,107.8077,26827.0
2020-03-25 11:40:00,120.69,121.25,119.59,120.84,25238.0,108.0405,108.5418,107.0558,108.1748,25238.0
2020-03-25 11:50:00,121.05,121.71,120.72,121.28,41162.0,108.3628,108.9536,108.0673,108.5687,41162.0
2020-03-25 12:00:00,121.29,123.53,121.09,122.73,29838.0,108.5776,110.5828,108.3986,109.8667,29838.0
2020-03-25 12:10:00,122.75,123.44,122.36,122.86,21445.0,109.8846,110.5023,109.5355,109.9831,21445.0
2020-03-25 12:20:00,123.04,124.93,122.96,124.66,29606.0,110.1442,111.8361,110.0726,111.5944,29606.0
2020-03-25 12:30:00,124.5,125.11,123.9,124.86,49412.0,111.4512,111.9972,110.9141,111.7734,49412.0
2020-03-25 12:40:00,124.79,125.8,124.45,124.65,35353.0,111.7108,112.6149,111.4064,111.5854,35353.0
2020-03-25 12:50:00,124.8,125.53,123.88,124.93,38494.0,111.7197,112.3732,110.8961,111.8361,38494.0
2020-03-25 13:00:00,124.92,127.13,124.73,127.1,48246.0,111.8271,113.8055,111.6571,113.7787,48246.0
2020-03-25 13:10:00,127.11,128.0,126.26,127.98,45747.0,113.7876,114.5843,113.0267,114.5664,45747.0
2020-03-25 13:20:00,127.81,128.34,127.35,128.22,52521.0,114.4142,114.8887,114.0025,114.7813,52521.0
2020-03-25 13:30:00,128.2,129.23,127.07,128.89,68201.0,114.7634,115.6854,113.7518,115.3811,68201.0
2020-03-25 13:40:00,128.79,130.0,128.63,129.02,80810.0,115.2915,116.3747,115.1483,115.4974,80810.0
2020-03-25 13:50:00,129.15,129.5,127.21,128.05,123606.0,115.6138,115.9271,113.8771,114.6291,123606.0
2020-03-25 14:00:00,128.16,128.73,126.54,126.73,61564.0,114.7276,115.2378,113.2774,113.4474,61564.0
2020-03-25 14:10:00,126.73,128.76,126.73,128.51,42535.0,113.4474,115.2647,113.4474,115.0409,42535.0
2020-03-25 14:20:00,128.56,128.75,126.58,126.66,30083.0,115.0856,115.2557,113.3132,113.3848,30083.0
2020-03-25 14:30:00,126.71,127.01,125.46,126.11,49350.0,113.4295,113.6981,112.3105,112.8924,49350.0
2020-03-25 14:40:00,126.03,126.93,125.7,126.51,49231.0,112.8208,113.6265,112.5254,113.2505,49231.0
2020-03-25 14:50:00,126.55,127.41,125.52,126.84,51674.0,113.2863,114.0562,112.3643,113.5459,51674.0
2020-03-25 15:00:00,126.88,127.6,126.46,126.81,53795.0,113.5817,114.2263,113.2057,113.5191,53795.0
2020-03-25 15:10:00,126.59,127.64,126.39,127.28,49771.0,113.3221,114.2621,113.1431,113.9398,49771.0
2020-03-25 15:20:00,127.28,127.55,126.09,126.13,46796.0,113.9398,114.1815,112.8745,112.9103,46796.0
2020-03-25 15:30:00,126.2,127.36,126.19,126.82,58645.0,112.973,114.0114,112.964,113.528,58645.0
2020-03-25 15:40:00,126.82,127.23,124.16,124.16,58431.0,113.528,113.895,111.1468,111.1468,58431.0
2020-03-25 15:50:00,124.07,124.15,121.98,122.73,258908.0,111.0662,111.1378,109.1953,109.8667,258908.0
2020-03-26 09:30:00,123.06,127.64,122.6,127.54,55902.0,110.1621,114.2621,109.7503,114.1725,55902.0
2020-03-26 09:40:00,127.74,128.24,125.03,125.55,31031.0,114.3516,114.7992,111.9256,112.3911,31031.0
2020-03-26 09:50:00,125.49,129.15,124.07,128.84,57218.0,112.3374,115.6138,111.0662,115.3363,57218.0
2020-03-26 10:00:00,128.84,129.55,127.47,129.14,49571.0,115.3363,115.9719,114.1099,115.6048,49571.0
2020-03-26 10:10:00,128.89,130.76,128.75,130.76,56690.0,115.3811,117.0551,115.2557,117.0551,56690.0
2020-03-26 10:20:00,130.71,130.75,128.77,128.78,19192.0,117.0103,117.0461,115.2736,115.2826,19192.0
2020-03-26 10:30:00,128.79,130.74,128.77,128.78,26262.0,115.2915,117.0372,115.2736,115.2826,26262.0
2020-03-26 10:40:00,128.63,129.82,127.59,127.93,24073.0,115.1483,116.2136,114.2173,114.5217,24073.0
2020-03-26 10:50:00,127.79,129.39,127.79,129.39,28824.0,114.3963,115.8286,114.3963,115.8286,28824.0
2020-03-26 11:00:00,129.69,130.51,128.46,130.25,32172.0,116.0972,116.8313,114.9961,116.5985,32172.0
2020-03-26 11:10:00,130.19,130.59,129.35,129.73,33567.0,116.5448,116.9029,115.7928,116.133,33567.0
2020-03-26 11:20:00,129.91,130.44,129.56,130.39,23922.0,116.2941,116.7686,115.9808,116.7238,23922.0
2020-03-26 11:30:00,130.31,131.2,130.21,130.79,29904.0,116.6522,117.4489,116.5627,117.0819,29904.0
2020-03-26 11:40:00,130.84,131.18,130.51,130.85,31426.0,117.1267,117.431,116.8313,117.1356,31426.0
2020-03-26 11:50:00,130.92,131.42,130.26,130.99,35865.0,117.1983,117.6459,116.6075,117.2609,35865.0
2020-03-26 12:00:00,131.2,131.55,130.86,131.04,27419.0,117.4489,117.7623,117.1446,117.3057,27419.0
2020-03-26 12:10:00,131.12,131.19,130.23,130.29,45829.0,117.3773,117.44,116.5806,116.6343,45829.0
2020-03-26 12:20:00,130.43,132.03,130.16,131.81,29011.0,116.7596,118.1919,116.5179,117.995,29011.0
2020-03-26 12:30:00,131.92,132.55,131.69,131.9,20830.0,118.0935,118.6574,117.8876,118.0756,20830.0
2020-03-26 12:40:00,131.82,132.09,131.61,131.64,19409.0,118.004,118.2457,117.816,117.8428,19409.0
2020-03-26 12:50:00,131.69,132.3,131.63,132.21,31533.0,117.8876,118.4336,117.8339,118.3531,31533.0
2020-03-26 13:00:00,132.22,132.69,131.27,131.63,29005.0,118.362,118.7828,117.5116,117.8339,29005.0
2020-03-26 13:10:00,131.64,131.64,130.81,131.38,26080.0,117.8428,117.8428,117.0998,117.6101,26080.0
2020-03-26 13:20:00,131.3,131.3,130.56,130.81,16496.0,117.5385,117.5385,116.876,117.0998,16496.0
2020-03-26 13:30:00,130.86,130.91,130.11,130.65,26017.0,117.1446,117.1893,116.4732,116.9566,26017.0
2020-03-26 13:40:00,130.55,131.62,130.55,131.55,24038.0,116.8671,117.8249,116.8671,117.7623,24038.0
2020-03-26 13:50:00,131.47,132.88,131.38,132.39,53290.0,117.6906,118.9529,117.6101,118.5142,53290.0
2020-03-26 14:00:00,132.59,133.36,132.05,132.19,48439.0,118.6933,119.3825,118.2099,118.3352,48439.0
2020-03-26 14:10:00,132.22,132.92,131.8,132.77,37755.0,118.362,118.9887,117.9861,118.8544,37755.0
2020-03-26 14:20:00,132.69,132.84,132.07,132.5,44350.0,118.7828,118.9171,118.2278,118.6127,44350.0
2020-03-26 14:30:00,132.57,134.21,132.57,133.97,37642.0,118.6753,120.1435,118.6753,119.9286,37642.0
2020-03-26 14:40:00,133.97,133.97,133.28,133.52,33094.0,119.9286,119.9286,119.3109,119.5258,33094.0
2020-03-26 14:50:00,133.58,134.17,133.5,133.77,55287.0,119.5795,120.1077,119.5079,119.7496,55287.0
2020-03-26 15:00:00,133.7,133.97,133.27,133.43,50139.0,119.6869,119.9286,119.302,119.4452,50139.0
2020-03-26 15:10:00,133.38,133.6,132.85,133.51,63986.0,119.4005,119.5974,118.926,119.5168,63986.0
2020-03-26 15:20:00,133.58,134.02,132.64,133.99,46575.0,119.5795,119.9734,118.738,119.9465,46575.0
2020-03-26 15:30:00,134.07,134.79,132.59,133.08,60166.0,120.0181,120.6627,118.6933,119.1319,60166.0
2020-03-26 15:40:00,133.3,133.81,132.91,133.31,86563.0,119.3288,119.7854,118.9797,119.3378,86563.0
2020-03-26 15:50:00,133.44,138.14,133.4,137.09,481828.0,119.4542,123.6616,119.4184,122.7216,481828.0
2020-03-27 09:30:00,130.21,134.4,130.0,133.72,115856.0,116.5627,120.3135,116.3747,119.7048,115856.0
2020-03-27 09:40:00,133.98,134.45,133.32,134.38,106601.0,119.9376,120.3583,119.3467,120.2956,106601.0
2020-03-27 09:50:00,134.38,135.5,133.5,135.5,77696.0,120.2956,121.2983,119.5079,121.2983,77696.0
2020-03-27 10:00:00,135.25,135.28,133.62,133.92,47950.0,121.0745,121.1013,119.6153,119.8839,47950.0
2020-03-27 10:10:00,133.87,134.53,133.14,133.5,34078.0,119.8391,120.4299,119.1856,119.5079,34078.0
2020-03-27 10:20:00,133.56,133.75,132.25,132.69,25809.0,119.5616,119.7317,118.3889,118.7828,25809.0
2020-03-27 10:30:00,132.72,132.73,131.73,132.03,33047.0,118.8096,118.8186,117.9234,118.1919,33047.0
2020-03-27 10:40:00,132.08,132.48,131.57,132.01,34122.0,118.2367,118.5948,117.7802,118.174,34122.0
2020-03-27 10:50:00,131.94,132.92,131.5,132.62,45869.0,118.1114,118.9887,117.7175,118.7201,45869.0
2020-03-27 11:00:00,132.83,133.05,132.38,132.7,42397.0,118.9081,119.105,118.5053,118.7917,42397.0
2020-03-27 11:10:00,132.78,133.63,132.39,133.28,39811.0,118.8633,119.6243,118.5142,119.3109,39811.0
2020-03-27 11:20:00,133.36,133.53,131.91,132.0,31093.0,119.3825,119.5347,118.0845,118.1651,31093.0
2020-03-27 11:30:00,132.11,132.18,131.31,131.55,21916.0,118.2636,118.3262,117.5474,117.7623,21916.0
2020-03-27 11:40:00,131.52,131.63,130.05,130.27,25901.0,117.7354,117.8339,116.4195,116.6164,25901.0
2020-03-27 11:50:00,130.22,130.48,128.92,129.03,43774.0,116.5717,116.8044,115.4079,115.5064,43774.0
2020-03-27 12:00:00,128.94,129.94,128.92,129.58,67005.0,115.4258,116.321,115.4079,115.9987,67005.0
2020-03-27 12:10:00,129.53,130.73,129.53,130.7,32039.0,115.954,117.0282,115.954,117.0013,32039.0
2020-03-27 12:20:00,130.62,130.62,129.66,129.82,28172.0,116.9297,116.9297,116.0703,116.2136,28172.0
2020-03-27 12:30:00,129.72,130.79,129.64,130.66,27290.0,116.1241,117.0819,116.0524,116.9655,27290.0
2020-03-27 12:40:00,130.71,131.03,130.22,130.62,34689.0,117.0103,117.2968,116.5717,116.9297,34689.0
2020-03-27 12:50:00,130.67,131.31,130.51,131.31,22365.0,116.9745,117.5474,116.8313,117.5474,22365.0
2020-03-27 13:00:00,131.34,131.72,130.95,130.97,14148.0,117.5743,117.9144,117.2251,117.243,14148.0
2020-03-27 13:10:00,131.07,131.6,130.73,131.45,30152.0,117.3326,117.807,117.0282,117.6727,30152.0
2020-03-27 13:20:00,131.55,132.01,131.06,131.35,18410.0,117.7623,118.174,117.3236,117.5832,18410.0
2020-03-27 13:30:00,131.22,132.71,131.18,132.63,28603.0,117.4668,118.8007,117.431,118.7291,28603.0
2020-03-27 13:40:00,132.63,133.15,132.0,132.52,25589.0,118.7291,119.1946,118.1651,118.6306,25589.0
2020-03-27 13:50:00,132.68,132.88,131.97,132.08,22694.0,118.7738,118.9529,118.1382,118.2367,22694.0
2020-03-27 14:00:00,131.99,132.4,131.9,132.17,35888.0,118.1561,118.5232,118.0756,118.3173,35888.0
2020-03-27 14:10:00,132.12,133.17,132.05,132.86,25577.0,118.2725,119.2125,118.2099,118.935,25577.0
2020-03-27 14:20:00,132.92,133.09,132.36,132.62,24421.0,118.9887,119.1408,118.4874,118.7201,24421.0
2020-03-27 14:30:00,132.76,133.01,132.49,132.62,20401.0,118.8454,119.0692,118.6037,118.7201,20401.0
2020-03-27 14:40:00,132.68,132.69,131.89,132.05,35212.0,118.7738,118.7828,118.0666,118.2099,35212.0
2020-03-27 14:50:00,132.0,133.49,131.97,133.31,32304.0,118.1651,119.4989,118.1382,119.3378,32304.0
2020-03-27 15:00:00,133.27,134.49,133.12,134.39,40144.0,119.302,120.3941,119.1677,120.3046,40144.0
2020-03-27 15:10:00,134.34,135.27,134.2,134.95,45381.0,120.2598,121.0924,120.1345,120.8059,45381.0
2020-03-27 15:20:00,134.94,136.0,134.72,135.54,49211.0,120.797,121.7459,120.6,121.3341,49211.0
2020-03-27 15:30:00,135.67,135.68,134.13,134.19,44118.0,121.4504,121.4594,120.0718,120.1256,44118.0
2020-03-27 15:40:00,134.1,134.24,132.5,132.72,125101.0,120.045,120.1703,118.6127,118.8096,125101.0
2020-03-27 15:50:00,132.57,132.57,130.78,131.22,240314.0,118.6753,118.6753,117.073,117.4668,240314.0
2020-03-30 09:30:00,132.4,134.99,131.77,132.22,84697.0,118.5232,120.8417,117.9592,118.362,84697.0
2020-03-30 09:40:00,132.26,133.54,132.26,132.73,26019.0,118.3978,119.5437,118.3978,118.8186,26019.0
2020-03-30 09:50:00,133.13,133.89,132.93,133.41,36286.0,119.1767,119.857,118.9976,119.4273,36286.0
2020-03-30 10:00:00,133.56,133.86,132.91,133.78,20173.0,119.5616,119.8301,118.9797,119.7585,20173.0
2020-03-30 10:10:00,133.67,134.21,133.14,133.91,19954.0,119.6601,120.1435,119.1856,119.8749,19954.0
2020-03-30 10:20:00,133.96,133.96,133.1,133.13,14076.0,119.9197,119.9197,119.1498,119.1767,14076.0
2020-03-30 10:30:00,133.15,134.33,133.12,134.19,14100.0,119.1946,120.2509,119.1677,120.1256,14100.0
2020-03-30 10:40:00,134.26,134.62,134.0,134.19,19415.0,120.1882,120.5105,119.9555,120.1256,19415.0
2020-03-30 10:50:00,134.33,134.5,133.07,133.24,16581.0,120.2509,120.4031,119.1229,119.2751,16581.0
2020-03-30 11:00:00,133.15,134.76,133.13,134.44,15080.0,119.1946,120.6358,119.1767,120.3494,15080.0
2020-03-30 11:10:00,134.52,135.28,134.52,134.83,25018.0,120.421,121.1013,120.421,120.6985,25018.0
2020-03-30 11:20:00,134.74,135.64,134.74,135.37,29342.0,120.6179,121.4236,120.6179,121.1819,29342.0
2020-03-30 11:30:00,135.47,135.67,135.34,135.47,18937.0,121.2714,121.4504,121.155,121.2714,18937.0
2020-03-30 11:40:00,135.48,136.0,135.44,135.8,15435.0,121.2804,121.7459,121.2445,121.5668,15435.0
2020-03-30 11:50:00,135.68,135.91,135.46,135.46,17488.0,121.4594,121.6653,121.2624,121.2624,17488.0
2020-03-30 12:00:00,135.44,135.57,135.15,135.44,17813.0,121.2445,121.3609,120.9849,121.2445,17813.0
2020-03-30 12:10:00,135.56,136.91,135.51,136.78,18763.0,121.352,122.5605,121.3072,122.4441,18763.0
2020-03-30 12:20:00,136.74,137.35,136.68,137.35,22274.0,122.4083,122.9544,122.3546,122.9544,22274.0
2020-03-30 12:30:00,137.38,137.52,136.76,136.97,26739.0,122.9812,123.1065,122.4262,122.6142,26739.0
2020-03-30 12:40:00,136.94,137.42,136.63,136.76,18196.0,122.5873,123.017,122.3098,122.4262,18196.0
2020-03-30 12:50:00,136.96,137.22,136.82,137.02,18201.0,122.6052,122.838,122.4799,122.6589,18201.0
2020-03-30 13:00:00,136.91,136.96,135.57,135.78,45379.0,122.5605,122.6052,121.3609,121.5489,45379.0
2020-03-30 13:10:00,135.9,136.85,135.82,136.74,21516.0,121.6563,122.5068,121.5847,122.4083,21516.0
2020-03-30 13:20:00,136.79,137.14,136.57,136.93,14846.0,122.4531,122.7664,122.2561,122.5784,14846.0
2020-03-30 13:30:00,136.96,137.02,136.47,136.71,10934.0,122.6052,122.6589,122.1666,122.3814,10934.0
2020-03-30 13:40:00,136.88,136.88,136.23,136.77,30224.0,122.5336,122.5336,121.9517,122.4351,30224.0
2020-03-30 13:50:00,136.73,137.08,136.53,136.63,19845.0,122.3993,122.7127,122.2203,122.3098,19845.0
2020-03-30 14:00:00,136.51,136.65,136.15,136.49,37537.0,122.2024,122.3277,121.8801,122.1845,37537.0
2020-03-30 14:10:00,136.61,136.62,136.09,136.44,28994.0,122.2919,122.3009,121.8264,122.1397,28994.0
2020-03-30 14:20:00,136.38,137.43,136.05,137.4,44179.0,122.086,123.026,121.7906,122.9991,44179.0
2020-03-30 14:30:00,137.33,137.63,136.92,137.54,33618.0,122.9365,123.205,122.5694,123.1244,33618.0
2020-03-30 14:40:00,137.56,138.01,137.28,137.44,24127.0,123.1423,123.5452,122.8917,123.0349,24127.0
2020-03-30 14:50:00,137.49,137.85,137.13,137.18,33017.0,123.0797,123.402,122.7574,122.8022,33017.0
2020-03-30 15:00:00,137.29,137.94,136.99,137.93,25424.0,122.9006,123.4825,122.6321,123.4736,25424.0
2020-03-30 15:10:00,137.93,138.54,137.8,137.99,36917.0,123.4736,124.0196,123.3572,123.5273,36917.0
2020-03-30 15:20:00,137.93,138.42,136.63,137.03,46971.0,123.4736,123.9122,122.3098,122.6679,46971.0
2020-03-30 15:30:00,137.14,137.46,136.6,136.97,67779.0,122.7664,123.0528,122.283,122.6142,67779.0
2020-03-30 15:40:00,136.93,137.51,136.52,136.99,92961.0,122.5784,123.0976,122.2114,122.6321,92961.0
2020-03-30 15:50:00,137.0,138.48,136.82,137.83,214013.0,122.641,123.9659,122.4799,123.384,214013.0
2020-03-31 09:30:00,135.4,138.11,134.22,135.31,76749.0,121.2087,123.6347,120.1524,121.1282,76749.0
2020-03-31 09:40:00,135.65,137.06,135.32,135.48,36066.0,121.4325,122.6948,121.1371,121.2804,36066.0
2020-03-31 09:50:00,135.67,136.34,135.22,136.11,60274.0,121.4504,122.0502,121.0476,121.8443,60274.0
2020-03-31 10:00:00,136.11,136.95,136.04,136.09,44157.0,121.8443,122.5963,121.7817,121.8264,44157.0
2020-03-31 10:10:00,136.15,138.1,136.15,138.06,43575.0,121.8801,123.6258,121.8801,123.5899,43575.0
2020-03-31 10:20:00,137.98,138.17,137.36,137.49,35541.0,123.5183,123.6884,122.9633,123.0797,35541.0
2020-03-31 10:30:00,137.5,138.58,137.4,138.2,37535.0,123.0886,124.0554,122.9991,123.7153,37535.0
2020-03-31 10:40:00,138.24,138.75,138.2,138.68,41599.0,123.7511,124.2076,123.7153,124.145,41599.0
2020-03-31 10:50:00,138.69,138.86,137.75,137.85,39781.0,124.1539,124.3061,123.3124,123.402,39781.0
2020-03-31 11:00:00,137.82,138.56,137.77,138.47,46986.0,123.3751,124.0375,123.3303,123.957,46986.0
2020-03-31 11:10:00,138.55,138.67,137.18,137.36,37574.0,124.0286,124.136,122.8022,122.9633,37574.0
2020-03-31 11:20:00,137.38,137.89,137.21,137.72,46149.0,122.9812,123.4378,122.829,123.2856,46149.0
2020-03-31 11:30:00,137.71,139.05,137.65,138.13,38972.0,123.2766,124.4762,123.2229,123.6526,38972.0
2020-03-31 11:40:00,138.22,138.96,137.93,138.91,31319.0,123.7332,124.3956,123.4736,124.3509,31319.0
2020-03-31 11:50:00,138.93,139.04,138.36,138.49,26009.0,124.3688,124.4672,123.8585,123.9749,26009.0
2020-03-31 12:00:00,138.5,139.3,138.09,139.24,47588.0,123.9838,124.7,123.6168,124.6463,47588.0
2020-03-31 12:10:00,139.38,139.4,137.83,137.85,33273.0,124.7716,124.7895,123.384,123.402,33273.0
2020-03-31 12:20:00,137.92,138.23,137.19,137.79,32776.0,123.4646,123.7421,122.8111,123.3482,32776.0
2020-03-31 12:30:00,137.87,137.9,136.51,136.82,26625.0,123.4199,123.4467,122.2024,122.4799,26625.0
2020-03-31 12:40:00,136.94,137.41,136.73,137.02,37655.0,122.5873,123.0081,122.3993,122.6589,37655.0
2020-03-31 12:50:00,137.02,137.22,136.05,136.21,23660.0,122.6589,122.838,121.7906,121.9338,23660.0
2020-03-31 13:00:00,136.26,136.63,135.8,136.3,29614.0,121.9786,122.3098,121.5668,122.0144,29614.0
2020-03-31 13:10:00,136.39,136.57,135.82,135.96,36505.0,122.095,122.2561,121.5847,121.71,36505.0
2020-03-31 13:20:00,135.92,136.17,135.55,135.83,47942.0,121.6742,121.898,121.343,121.5937,47942.0
2020-03-31 13:30:00,135.9,136.78,135.61,136.32,29775.0,121.6563,122.4441,121.3967,122.0323,29775.0
2020-03-31 13:40:00,136.25,136.56,136.1,136.35,20839.0,121.9696,122.2472,121.8354,122.0592,20839.0
2020-03-31 13:50:00,136.31,136.66,136.05,136.56,25209.0,122.0234,122.3367,121.7906,122.2472,25209.0
2020-03-31 14:00:00,136.5,136.51,136.05,136.43,24494.0,122.1934,122.2024,121.7906,122.1308,24494.0
2020-03-31 14:10:00,136.38,136.41,135.8,136.15,39533.0,122.086,122.1129,121.5668,121.8801,39533.0
2020-03-31 14:20:00,136.19,137.16,136.06,137.16,45109.0,121.9159,122.7843,121.7996,122.7843,45109.0
2020-03-31 14:30:00,137.17,137.75,136.74,137.5,26402.0,122.7932,123.3124,122.4083,123.0886,26402.0
2020-03-31 14:40:00,137.43,137.46,136.76,136.92,19217.0,123.026,123.0528,122.4262,122.5694,19217.0
2020-03-31 14:50:00,136.92,137.4,136.92,137.16,29443.0,122.5694,122.9991,122.5694,122.7843,29443.0
2020-03-31 15:00:00,137.23,137.43,136.84,137.13,68363.0,122.8469,123.026,122.4978,122.7574,68363.0
2020-03-31 15:10:00,137.11,137.32,135.83,135.85,76036.0,122.7395,122.9275,121.5937,121.6116,76036.0
2020-03-31 15:20:00,135.91,136.1,135.44,135.64,42713.0,121.6653,121.8354,121.2445,121.4236,42713.0
2020-03-31 15:30:00,135.75,137.05,135.64,136.9,71051.0,121.5221,122.6858,121.4236,122.5515,71051.0
2020-03-31 15:40:00,136.9,137.76,136.66,136.7,105606.0,122.5515,123.3214,122.3367,122.3725,105606.0
2020-03-31 15:50:00,136.77,137.74,136.27,136.73,402730.0,122.4351,123.3035,121.9876,122.3993,402730.0
2020-04-01 09:30:00,129.79,132.24,129.17,131.53,101188.0,116.1867,118.3799,115.6317,117.7444,101188.0
2020-04-01 09:40:00,131.61,132.87,131.08,131.7,36200.0,117.816,118.9439,117.3415,117.8965,36200.0
2020-04-01 09:50:00,131.66,132.37,131.18,131.22,58555.0,117.8607,118.4963,117.431,117.4668,58555.0
2020-04-01 10:00:00,131.4,131.99,130.49,131.77,45245.0,117.628,118.1561,116.8134,117.9592,45245.0
2020-04-01 10:10:00,131.75,132.44,131.52,132.09,32250.0,117.9413,118.559,117.7354,118.2457,32250.0
2020-04-01 10:20:00,132.09,132.26,131.16,131.56,29808.0,118.2457,118.3978,117.4131,117.7712,29808.0
2020-04-01 10:30:00,131.56,132.32,131.27,131.98,36930.0,117.7712,118.4516,117.5116,118.1472,36930.0
2020-04-01 10:40:00,132.05,133.41,131.95,133.24,38145.0,118.2099,119.4273,118.1203,119.2751,38145.0
2020-04-01 10:50:00,133.32,133.33,131.86,132.13,38594.0,119.3467,119.3557,118.0398,118.2815,38594.0
2020-04-01 11:00:00,132.13,132.6,131.55,132.6,45541.0,118.2815,118.7022,117.7623,118.7022,45541.0
2020-04-01 11:10:00,132.54,132.83,132.32,132.51,39327.0,118.6485,118.9081,118.4516,118.6216,39327.0
2020-04-01 11:20:00,132.47,132.7,131.51,131.62,35214.0,118.5858,118.7917,117.7264,117.8249,35214.0
2020-04-01 11:30:00,131.61,132.04,131.0,131.0,46147.0,117.816,118.2009,117.2699,117.2699,46147.0
2020-04-01 11:40:00,131.02,131.4,130.89,131.22,34820.0,117.2878,117.628,117.1714,117.4668,34820.0
2020-04-01 11:50:00,131.25,131.86,131.03,131.56,54660.0,117.4937,118.0398,117.2968,117.7712,54660.0
2020-04-01 12:00:00,131.49,131.65,131.03,131.07,27104.0,117.7085,117.8518,117.2968,117.3326,27104.0
2020-04-01 12:10:00,131.1,131.58,130.86,130.86,24943.0,117.3594,117.7891,117.1446,117.1446,24943.0
2020-04-01 12:20:00,130.9,131.46,130.74,130.89,29703.0,117.1804,117.6817,117.0372,117.1714,29703.0
2020-04-01 12:30:00,130.93,131.22,130.24,130.25,31357.0,117.2072,117.4668,116.5896,116.5985,31357.0
2020-04-01 12:40:00,130.27,130.34,129.17,129.21,57962.0,116.6164,116.6791,115.6317,115.6675,57962.0
2020-04-01 12:50:00,129.29,130.02,129.27,129.57,28906.0,115.7391,116.3926,115.7212,115.9898,28906.0
2020-04-01 13:00:00,129.49,130.55,129.35,130.28,27862.0,115.9182,116.8671,115.7928,116.6254,27862.0
2020-04-01 13:10:00,130.24,130.8,129.99,130.01,57895.0,116.5896,117.0909,116.3658,116.3837,57895.0
2020-04-01 13:20:00,130.1,130.75,129.98,130.27,36873.0,116.4642,117.0461,116.3568,116.6164,36873.0
2020-04-01 13:30:00,130.26,130.4,129.81,130.31,23536.0,116.6075,116.7328,116.2046,116.6522,23536.0
2020-04-01 13:40:00,130.33,130.67,130.14,130.49,26289.0,116.6701,116.9745,116.5,116.8134,26289.0
2020-04-01 13:50:00,130.52,131.06,130.38,130.92,23001.0,116.8402,117.3236,116.7149,117.1983,23001.0
2020-04-01 14:00:00,131.0,131.55,130.77,130.81,28841.0,117.2699,117.7623,117.064,117.0998,28841.0
2020-04-01 14:10:00,130.86,130.98,130.22,130.34,24521.0,117.1446,117.252,116.5717,116.6791,24521.0
2020-04-01 14:20:00,130.4,130.59,130.21,130.28,32425.0,116.7328,116.9029,116.5627,116.6254,32425.0
2020-04-01 14:30:00,130.27,130.62,129.73,130.51,28365.0,116.6164,116.9297,116.133,116.8313,28365.0
2020-04-01 14:40:00,130.55,130.83,130.2,130.66,32898.0,116.8671,117.1177,116.5537,116.9655,32898.0
2020-04-01 14:50:00,130.73,130.76,129.98,130.05,33445.0,117.0282,117.0551,116.3568,116.4195,33445.0
2020-04-01 15:00:00,130.09,130.31,129.91,129.95,34820.0,116.4553,116.6522,116.2941,116.33,34820.0
2020-04-01 15:10:00,129.98,130.12,129.61,130.12,40909.0,116.3568,116.4821,116.0256,116.4821,40909.0
2020-04-01 15:20:00,130.08,130.09,129.22,129.24,34667.0,116.4463,116.4553,115.6765,115.6944,34667.0
2020-04-01 15:30:00,129.23,129.54,128.51,128.55,57263.0,115.6854,115.9629,115.0409,115.0767,57263.0
2020-04-01 15:40:00,128.57,129.97,128.09,129.57,100671.0,115.0946,116.3479,114.6649,115.9898,100671.0
2020-04-01 15:50:00,129.56,130.27,128.93,129.73,268531.0,115.9808,116.6164,115.4169,116.133,268531.0
2020-04-02 09:30:00,127.72,130.34,127.72,130.05,124817.0,114.3337,116.6791,114.3337,116.4195,124817.0
2020-04-02 09:40:00,130.12,130.61,129.17,129.36,92848.0,116.4821,116.9208,115.6317,115.8018,92848.0
2020-04-02 09:50:00,129.41,129.75,128.69,129.55,49374.0,115.8465,116.1509,115.202,115.9719,49374.0
2020-04-02 10:00:00,129.56,130.55,129.38,130.26,63821.0,115.9808,116.8671,115.8197,116.6075,63821.0
2020-04-02 10:10:00,130.27,131.22,130.2,131.08,60654.0,116.6164,117.4668,116.5537,117.3415,60654.0
2020-04-02 10:20:00,131.05,131.46,130.28,131.06,53173.0,117.3147,117.6817,116.6254,117.3236,53173.0
2020-04-02 10:30:00,131.11,132.61,131.02,132.45,93749.0,117.3684,118.7112,117.2878,118.5679,93749.0
2020-04-02 10:40:00,132.44,132.48,130.59,130.71,90417.0,118.559,118.5948,116.9029,117.0103,90417.0
2020-04-02 10:50:00,130.69,131.31,130.08,131.1,78537.0,116.9924,117.5474,116.4463,117.3594,78537.0
2020-04-02 11:00:00,131.08,131.19,130.12,130.14,63727.0,117.3415,117.44,116.4821,116.5,63727.0
2020-04-02 11:10:00,130.12,131.1,129.69,130.83,71094.0,116.4821,117.3594,116.0972,117.1177,71094.0
2020-04-02 11:20:00,130.84,130.89,129.29,129.39,38920.0,117.1267,117.1714,115.7391,115.8286,38920.0
2020-04-02 11:30:00,129.49,130.6,129.39,129.63,43614.0,115.9182,116.9118,115.8286,116.0435,43614.0
2020-04-02 11:40:00,129.66,130.98,129.66,130.94,72843.0,116.0703,117.252,116.0703,117.2162,72843.0
2020-04-02 11:50:00,130.99,131.06,129.89,129.96,53276.0,117.2609,117.3236,116.2762,116.3389,53276.0
2020-04-02 12:00:00,129.96,130.84,129.91,130.58,30593.0,116.3389,117.1267,116.2941,116.8939,30593.0
2020-04-02 12:10:00,130.54,131.16,130.42,130.74,30032.0,116.8581,117.4131,116.7507,117.0372,30032.0
2020-04-02 12:20:00,130.75,130.92,130.0,130.0,26986.0,117.0461,117.1983,116.3747,116.3747,26986.0
2020-04-02 12:30:00,130.0,130.04,129.35,129.38,30428.0,116.3747,116.4105,115.7928,115.8197,30428.0
2020-04-02 12:40:00,129.35,130.32,128.98,130.23,71396.0,115.7928,116.6612,115.4616,116.5806,71396.0
2020-04-02 12:50:00,130.23,130.5,130.06,130.39,53453.0,116.5806,116.8223,116.4284,116.7238,53453.0
2020-04-02 13:00:00,130.4,130.95,130.11,130.11,47916.0,116.7328,117.2251,116.4732,116.4732,47916.0
2020-04-02 13:10:00,130.11,130.13,129.27,129.32,38894.0,116.4732,116.4911,115.7212,115.766,38894.0
2020-04-02 13:20:00,129.21,129.52,128.82,129.02,26504.0,115.6675,115.945,115.3184,115.4974,26504.0
2020-04-02 13:30:00,128.98,129.17,128.79,128.99,21142.0,115.4616,115.6317,115.2915,115.4706,21142.0
2020-04-02 13:40:00,128.99,129.63,128.99,129.47,18805.0,115.4706,116.0435,115.4706,115.9003,18805.0
2020-04-02 13:50:00,129.43,129.94,128.92,129.1,20226.0,115.8645,116.321,115.4079,115.569,20226.0
2020-04-02 14:00:00,129.0,129.0,127.84,127.9,31577.0,115.4795,115.4795,114.4411,114.4948,31577.0
2020-04-02 14:10:00,127.96,128.57,127.43,127.48,30185.0,114.5485,115.0946,114.0741,114.1188,30185.0
2020-04-02 14:20:00,127.5,128.73,127.47,128.59,31381.0,114.1367,115.2378,114.1099,115.1125,31381.0
2020-04-02 14:30:00,128.51,129.17,128.09,129.11,53380.0,115.0409,115.6317,114.6649,115.578,53380.0
2020-04-02 14:40:00,129.08,129.9,128.43,129.9,150161.0,115.5511,116.2852,114.9693,116.2852,150161.0
2020-04-02 14:50:00,129.75,129.88,128.6,129.53,30047.0,116.1509,116.2673,115.1214,115.954,30047.0
2020-04-02 15:00:00,129.64,130.42,129.64,130.32,56278.0,116.0524,116.7507,116.0524,116.6612,56278.0
2020-04-02 15:10:00,130.27,130.74,129.9,130.74,31522.0,116.6164,117.0372,116.2852,117.0372,31522.0
2020-04-02 15:20:00,130.64,131.79,130.39,130.95,87291.0,116.9476,117.9771,116.7238,117.2251,87291.0
2020-04-02 15:30:00,130.87,131.06,129.77,130.15,50180.0,117.1535,117.3236,116.1688,116.509,50180.0
2020-04-02 15:40:00,130.21,131.35,130.1,130.69,43294.0,116.5627,117.5832,116.4642,116.9924,43294.0
2020-04-02 15:50:00,130.88,131.97,130.78,131.55,272615.0,117.1625,118.1382,117.073,117.7623,272615.0
2020-04-03 09:30:00,130.8,131.45,130.02,131.45,51089.0,117.0909,117.6727,116.3926,117.6727,51089.0
2020-04-03 09:40:00,131.3,132.33,130.83,130.99,18825.0,117.5385,118.4605,117.1177,117.2609,18825.0
2020-04-03 09:50:00,131.04,131.7,130.31,131.35,24912.0,117.3057,117.8965,116.6522,117.5832,24912.0
2020-04-03 10:00:00,131.5,132.53,131.5,132.26,14228.0,117.7175,118.6395,117.7175,118.3978,14228.0
2020-04-03 10:10:00,132.16,132.16,131.04,131.04,23554.0,118.3083,118.3083,117.3057,117.3057,23554.0
2020-04-03 10:20:00,130.91,131.58,130.81,131.26,11260.0,117.1893,117.7891,117.0998,117.5027,11260.0
2020-04-03 10:30:00,131.3,131.38,130.56,130.79,14993.0,117.5385,117.6101,116.876,117.0819,14993.0
2020-04-03 10:40:00,130.89,131.19,130.47,131.07,16121.0,117.1714,117.44,116.7955,117.3326,16121.0
2020-04-03 10:50:00,130.98,131.26,130.69,130.99,26894.0,117.252,117.5027,116.9924,117.2609,26894.0
2020-04-03 11:00:00,131.15,131.36,130.29,130.5,12990.0,117.4042,117.5922,116.6343,116.8223,12990.0
2020-04-03 11:10:00,130.39,130.53,129.57,129.88,16320.0,116.7238,116.8492,115.9898,116.2673,16320.0
2020-04-03 11:20:00,129.89,129.96,129.32,129.4,15503.0,116.2762,116.3389,115.766,115.8376,15503.0
2020-04-03 11:30:00,129.31,129.67,128.98,129.51,19831.0,115.757,116.0793,115.4616,115.9361,19831.0
2020-04-03 11:40:00,129.5,129.59,128.83,129.04,12454.0,115.9271,116.0077,115.3273,115.5153,12454.0
2020-04-03 11:50:00,129.03,129.63,128.9,129.49,10838.0,115.5064,116.0435,115.39,115.9182,10838.0
2020-04-03 12:00:00,129.53,129.57,128.71,128.76,7175.0,115.954,115.9898,115.2199,115.2647,7175.0
2020-04-03 12:10:00,128.87,128.96,128.36,128.36,9890.0,115.3631,115.4437,114.9066,114.9066,9890.0
2020-04-03 12:20:00,128.5,128.7,128.09,128.28,18764.0,115.0319,115.211,114.6649,114.835,18764.0
2020-04-03 12:30:00,128.18,128.65,128.18,128.6,23243.0,114.7455,115.1662,114.7455,115.1214,23243.0
2020-04-03 12:40:00,128.54,128.92,128.02,128.11,16579.0,115.0677,115.4079,114.6022,114.6828,16579.0
2020-04-03 12:50:00,128.0,128.4,127.85,128.34,10726.0,114.5843,114.9424,114.4501,114.8887,10726.0
2020-04-03 13:00:00,128.36,128.68,128.2,128.67,5111.0,114.9066,115.1931,114.7634,115.1841,5111.0
2020-04-03 13:10:00,128.66,128.67,128.21,128.53,9303.0,115.1752,115.1841,114.7723,115.0588,9303.0
2020-04-03 13:20:00,128.53,128.53,127.77,127.8,7124.0,115.0588,115.0588,114.3784,114.4053,7124.0
2020-04-03 13:30:00,127.75,127.75,127.17,127.42,11050.0,114.3605,114.3605,113.8413,114.0651,11050.0
2020-04-03 13:40:00,127.23,127.88,127.02,127.5,12717.0,113.895,114.4769,113.707,114.1367,12717.0
2020-04-03 13:50:00,127.65,127.65,127.31,127.54,9416.0,114.271,114.271,113.9666,114.1725,9416.0
2020-04-03 14:00:00,127.57,127.87,127.24,127.29,32088.0,114.1994,114.468,113.904,113.9487,32088.0
2020-04-03 14:10:00,127.3,127.34,126.95,127.17,10785.0,113.9577,113.9935,113.6444,113.8413,10785.0
2020-04-03 14:20:00,127.28,127.62,127.15,127.56,13353.0,113.9398,114.2442,113.8234,114.1904,13353.0
2020-04-03 14:30:00,127.54,127.62,127.24,127.33,15325.0,114.1725,114.2442,113.904,113.9846,15325.0
2020-04-03 14:40:00,127.37,127.43,126.85,127.21,15348.0,114.0204,114.0741,113.5549,113.8771,15348.0
2020-04-03 14:50:00,127.28,128.27,127.28,128.18,14116.0,113.9398,114.826,113.9398,114.7455,14116.0
2020-04-03 15:00:00,128.26,128.46,127.62,127.69,15342.0,114.8171,114.9961,114.2442,114.3068,15342.0
2020-04-03 15:10:00,127.54,127.98,127.28,127.71,13151.0,114.1725,114.5664,113.9398,114.3247,13151.0
2020-04-03 15:20:00,127.74,127.82,127.14,127.6,24273.0,114.3516,114.4232,113.8145,114.2263,24273.0
2020-04-03 15:30:00,127.64,127.98,126.96,127.22,37168.0,114.2621,114.5664,113.6533,113.8861,37168.0
2020-04-03 15:40:00,127.21,127.86,126.69,127.6,39729.0,113.8771,114.459,113.4116,114.2263,39729.0
2020-04-03 15:50:00,127.77,128.94,127.7,128.59,136940.0,114.3784,115.4258,114.3158,115.1125,136940.0
2020-04-06 09:30:00,135.39,136.84,134.35,136.81,148691.0,121.1998,122.4978,120.2688,122.471,148691.0
2020-04-06 09:40:00,136.67,137.03,135.52,135.63,48180.0,122.3456,122.6679,121.3162,121.4146,48180.0
2020-04-06 09:50:00,135.53,136.92,135.51,136.63,58182.0,121.3251,122.5694,121.3072,122.3098,58182.0
2020-04-06 10:00:00,136.59,136.84,135.48,135.73,36740.0,122.274,122.4978,121.2804,121.5042,36740.0
2020-04-06 10:10:00,135.79,136.2,135.41,135.94,36639.0,121.5579,121.9249,121.2177,121.6921,36639.0
2020-04-06 10:20:00,135.97,136.74,135.91,136.74,35510.0,121.719,122.4083,121.6653,122.4083,35510.0
2020-04-06 10:30:00,136.82,137.04,136.44,136.87,37371.0,122.4799,122.6768,122.1397,122.5247,37371.0
2020-04-06 10:40:00,136.94,137.0,136.2,136.21,29098.0,122.5873,122.641,121.9249,121.9338,29098.0
2020-04-06 10:50:00,136.2,137.41,136.2,137.09,31042.0,121.9249,123.0081,121.9249,122.7216,31042.0
2020-04-06 11:00:00,137.17,137.52,136.88,137.01,32420.0,122.7932,123.1065,122.5336,122.65,32420.0
2020-04-06 11:10:00,137.15,137.54,136.89,137.25,29781.0,122.7753,123.1244,122.5426,122.8648,29781.0
2020-04-06 11:20:00,137.25,137.98,137.14,137.94,39318.0,122.8648,123.5183,122.7664,123.4825,39318.0
2020-04-06 11:30:00,137.93,137.94,137.52,137.78,21359.0,123.4736,123.4825,123.1065,123.3393,21359.0
2020-04-06 11:40:00,137.82,138.36,137.73,138.24,26377.0,123.3751,123.8585,123.2945,123.7511,26377.0
2020-04-06 11:50:00,138.23,138.23,137.84,138.04,12977.0,123.7421,123.7421,123.393,123.572,12977.0
2020-04-06 12:00:00,138.11,138.11,137.26,137.43,22938.0,123.6347,123.6347,122.8738,123.026,22938.0
2020-04-06 12:10:00,137.27,137.53,136.86,137.46,22143.0,122.8827,123.1155,122.5157,123.0528,22143.0
2020-04-06 12:20:00,137.63,138.24,137.62,137.71,20300.0,123.205,123.7511,123.1961,123.2766,20300.0
2020-04-06 12:30:00,137.72,138.06,137.43,137.79,23590.0,123.2856,123.5899,123.026,123.3482,23590.0
2020-04-06 12:40:00,137.87,137.94,137.1,137.11,35370.0,123.4199,123.4825,122.7306,122.7395,35370.0
2020-04-06 12:50:00,137.07,137.63,136.99,137.53,18950.0,122.7037,123.205,122.6321,123.1155,18950.0
2020-04-06 13:00:00,137.68,137.84,137.11,137.31,23254.0,123.2498,123.393,122.7395,122.9186,23254.0
2020-04-06 13:10:00,137.24,137.73,137.24,137.53,15281.0,122.8559,123.2945,122.8559,123.1155,15281.0
2020-04-06 13:20:00,137.56,137.85,137.52,137.58,14038.0,123.1423,123.402,123.1065,123.1603,14038.0
2020-04-06 13:30:00,137.58,137.6,137.03,137.3,22593.0,123.1603,123.1782,122.6679,122.9096,22593.0
2020-04-06 13:40:00,137.28,137.93,137.11,137.93,16713.0,122.8917,123.4736,122.7395,123.4736,16713.0
2020-04-06 13:50:00,137.89,137.89,137.43,137.75,29008.0,123.4378,123.4378,123.026,123.3124,29008.0
2020-04-06 14:00:00,137.66,137.71,137.03,137.06,15610.0,123.2319,123.2766,122.6679,122.6948,15610.0
2020-04-06 14:10:00,137.05,137.1,136.47,136.51,18871.0,122.6858,122.7306,122.1666,122.2024,18871.0
2020-04-06 14:20:00,136.52,137.01,136.06,137.01,35610.0,122.2114,122.65,121.7996,122.65,35610.0
2020-04-06 14:30:00,136.97,137.31,136.74,137.19,12023.0,122.6142,122.9186,122.4083,122.8111,12023.0
2020-04-06 14:40:00,137.17,137.36,136.98,137.23,24611.0,122.7932,122.9633,122.6231,122.8469,24611.0
2020-04-06 14:50:00,137.25,137.45,137.15,137.31,18070.0,122.8648,123.0439,122.7753,122.9186,18070.0
2020-04-06 15:00:00,137.18,138.15,136.99,138.1,36823.0,122.8022,123.6705,122.6321,123.6258,36823.0
2020-04-06 15:10:00,138.14,138.27,137.63,137.76,29236.0,123.6616,123.7779,123.205,123.3214,29236.0
2020-04-06 15:20:00,137.69,137.87,137.38,137.74,44604.0,123.2587,123.4199,122.9812,123.3035,44604.0
2020-04-06 15:30:00,137.74,137.88,137.34,137.8,69064.0,123.3035,123.4288,122.9454,123.3572,69064.0
2020-04-06 15:40:00,137.74,137.93,137.27,137.74,81053.0,123.3035,123.4736,122.8827,123.3035,81053.0
2020-04-06 15:50:00,137.77,140.45,137.73,139.65,416365.0,123.3303,125.7294,123.2945,125.0133,416365.0
2020-04-07 09:30:00,145.53,147.17,144.63,144.63,82288.0,130.277,131.7451,129.4713,129.4713,82288.0
2020-04-07 09:40:00,144.6,145.6,144.14,144.3,45341.0,129.4445,130.3397,129.0327,129.1759,45341.0
2020-04-07 09:50:00,144.37,145.48,144.1,145.14,56944.0,129.2386,130.2323,128.9969,129.9279,56944.0
2020-04-07 10:00:00,145.13,145.35,142.96,143.01,34413.0,129.9189,130.1159,127.9764,128.0211,34413.0
2020-04-07 10:10:00,143.14,144.13,142.89,144.04,32691.0,128.1375,129.0237,127.9137,128.9432,32691.0
2020-04-07 10:20:00,143.96,143.98,142.47,142.65,48559.0,128.8716,128.8895,127.5377,127.6989,48559.0
2020-04-07 10:30:00,142.72,143.43,142.51,142.61,54425.0,127.7615,128.3971,127.5735,127.6631,54425.0
2020-04-07 10:40:00,142.77,142.77,141.01,141.01,31224.0,127.8063,127.8063,126.2308,126.2308,31224.0
2020-04-07 10:50:00,140.96,141.21,140.51,140.98,56494.0,126.186,126.4098,125.7832,126.2039,56494.0
2020-04-07 11:00:00,141.04,141.53,140.49,140.96,48770.0,126.2576,126.6963,125.7653,126.186,48770.0
2020-04-07 11:10:00,140.9,141.7,140.26,140.72,72237.0,126.1323,126.8484,125.5594,125.9711,72237.0
2020-04-07 11:20:00,140.79,141.72,140.66,141.63,31851.0,126.0338,126.8663,125.9174,126.7858,31851.0
2020-04-07 11:30:00,141.81,142.65,141.77,142.44,16695.0,126.9469,127.6989,126.9111,127.5109,16695.0
2020-04-07 11:40:00,142.45,142.63,141.97,142.2,49718.0,127.5198,127.681,127.0901,127.296,49718.0
2020-04-07 11:50:00,142.05,142.2,141.59,141.62,49527.0,127.1618,127.296,126.75,126.7768,49527.0
2020-04-07 12:00:00,141.84,142.94,141.57,142.59,30985.0,126.9738,127.9585,126.7321,127.6452,30985.0
2020-04-07 12:10:00,142.52,142.78,142.26,142.62,29461.0,127.5825,127.8152,127.3497,127.672,29461.0
2020-04-07 12:20:00,142.57,142.68,141.81,142.12,27094.0,127.6273,127.7257,126.9469,127.2244,27094.0
2020-04-07 12:30:00,142.15,142.3,141.5,141.72,37250.0,127.2513,127.3855,126.6694,126.8663,37250.0
2020-04-07 12:40:00,141.69,142.09,141.65,141.69,30122.0,126.8395,127.1976,126.8037,126.8395,30122.0
2020-04-07 12:50:00,141.79,141.86,141.23,141.36,24915.0,126.929,126.9917,126.4277,126.5441,24915.0
2020-04-07 13:00:00,141.31,141.72,141.18,141.33,20587.0,126.4993,126.8663,126.3829,126.5172,20587.0
2020-04-07 13:10:00,141.39,141.72,141.0,141.14,17476.0,126.5709,126.8663,126.2218,126.3471,17476.0
2020-04-07 13:20:00,141.17,141.69,140.99,141.56,15053.0,126.374,126.8395,126.2129,126.7231,15053.0
2020-04-07 13:30:00,141.58,141.58,140.34,140.34,22103.0,126.741,126.741,125.631,125.631,22103.0
2020-04-07 13:40:00,140.29,140.7,139.83,140.11,55669.0,125.5862,125.9532,125.1744,125.4251,55669.0
2020-04-07 13:50:00,140.11,140.9,139.76,140.84,19113.0,125.4251,126.1323,125.1118,126.0786,19113.0
2020-04-07 14:00:00,140.81,140.97,139.63,140.02,27631.0,126.0517,126.1949,124.9954,125.3445,27631.0
2020-04-07 14:10:00,140.01,140.3,138.75,138.8,27094.0,125.3356,125.5952,124.2076,124.2524,27094.0
2020-04-07 14:20:00,138.8,139.97,138.77,139.48,23448.0,124.2524,125.2998,124.2255,124.8611,23448.0
2020-04-07 14:30:00,139.58,140.06,138.75,138.75,17614.0,124.9506,125.3803,124.2076,124.2076,17614.0
2020-04-07 14:40:00,138.74,139.11,138.56,138.65,34055.0,124.1987,124.5299,124.0375,124.1181,34055.0
2020-04-07 14:50:00,138.55,138.72,137.75,137.92,26932.0,124.0286,124.1808,123.3124,123.4646,26932.0
2020-04-07 15:00:00,137.88,138.89,137.83,138.89,28404.0,123.4288,124.333,123.384,124.333,28404.0
2020-04-07 15:10:00,138.9,139.39,138.12,138.12,30588.0,124.3419,124.7805,123.6437,123.6437,30588.0
2020-04-07 15:20:00,138.2,138.29,137.43,137.47,36992.0,123.7153,123.7958,123.026,123.0618,36992.0
2020-04-07 15:30:00,137.47,138.9,137.07,138.83,91844.0,123.0618,124.3419,122.7037,124.2792,91844.0
2020-04-07 15:40:00,138.84,139.89,138.72,139.88,47067.0,124.2882,125.2281,124.1808,125.2192,47067.0
2020-04-07 15:50:00,139.79,140.06,136.75,136.89,221086.0,125.1386,125.3803,122.4172,122.5426,221086.0
2020-04-08 09:30:00,138.15,139.0,137.57,138.23,49138.0,123.6705,124.4314,123.1513,123.7421,49138.0
2020-04-08 09:40:00,138.1,138.67,136.93,137.16,37785.0,123.6258,124.136,122.5784,122.7843,37785.0
2020-04-08 09:50:00,137.16,137.9,136.83,137.48,25350.0,122.7843,123.4467,122.4889,123.0707,25350.0
2020-04-08 10:00:00,137.64,137.75,136.42,136.95,31654.0,123.214,123.3124,122.1218,122.5963,31654.0
2020-04-08 10:10:00,136.95,137.92,136.89,137.86,47557.0,122.5963,123.4646,122.5426,123.4109,47557.0
2020-04-08 10:20:00,137.92,138.23,137.69,137.99,23863.0,123.4646,123.7421,123.2587,123.5273,23863.0
2020-04-08 10:30:00,138.07,138.07,137.54,137.61,18985.0,123.5989,123.5989,123.1244,123.1871,18985.0
2020-04-08 10:40:00,137.58,137.75,137.01,137.36,23422.0,123.1603,123.3124,122.65,122.9633,23422.0
2020-04-08 10:50:00,137.43,138.18,137.37,137.8,37560.0,123.026,123.6974,122.9723,123.3572,37560.0
2020-04-08 11:00:00,137.81,138.08,137.37,137.46,41148.0,123.3661,123.6078,122.9723,123.0528,41148.0
2020-04-08 11:10:00,137.41,138.19,137.41,137.87,67682.0,123.0081,123.7063,123.0081,123.4199,67682.0
2020-04-08 11:20:00,137.83,139.19,137.83,138.61,29525.0,123.384,124.6015,123.384,124.0823,29525.0
2020-04-08 11:30:00,138.56,139.5,138.52,139.5,26472.0,124.0375,124.879,124.0017,124.879,26472.0
2020-04-08 11:40:00,139.51,139.6,139.05,139.31,16295.0,124.888,124.9685,124.4762,124.7089,16295.0
2020-04-08 11:50:00,139.17,139.3,138.81,138.96,28281.0,124.5836,124.7,124.2613,124.3956,28281.0
2020-04-08 12:00:00,138.97,138.98,138.18,138.19,22052.0,124.4046,124.4135,123.6974,123.7063,22052.0
2020-04-08 12:10:00,138.16,138.86,137.9,138.46,27268.0,123.6795,124.3061,123.4467,123.948,27268.0
2020-04-08 12:20:00,138.3,138.4,137.9,138.17,41629.0,123.8048,123.8943,123.4467,123.6884,41629.0
2020-04-08 12:30:00,138.21,138.84,137.86,138.84,46056.0,123.7242,124.2882,123.4109,124.2882,46056.0
2020-04-08 12:40:00,138.72,139.01,138.25,138.67,39584.0,124.1808,124.4404,123.76,124.136,39584.0
2020-04-08 12:50:00,138.59,138.65,138.06,138.06,42557.0,124.0644,124.1181,123.5899,123.5899,42557.0
2020-04-08 13:00:00,138.12,138.23,137.8,137.8,22428.0,123.6437,123.7421,123.3572,123.3572,22428.0
2020-04-08 13:10:00,137.68,137.68,137.25,137.28,29476.0,123.2498,123.2498,122.8648,122.8917,29476.0
2020-04-08 13:20:00,137.22,137.59,137.2,137.33,35010.0,122.838,123.1692,122.8201,122.9365,35010.0
2020-04-08 13:30:00,137.41,137.54,137.0,137.0,46165.0,123.0081,123.1244,122.641,122.641,46165.0
2020-04-08 13:40:00,137.06,137.2,136.65,136.81,17119.0,122.6948,122.8201,122.3277,122.471,17119.0
2020-04-08 13:50:00,136.9,137.07,136.38,136.47,28281.0,122.5515,122.7037,122.086,122.1666,28281.0
2020-04-08 14:00:00,136.49,137.53,136.35,137.31,30643.0,122.1845,123.1155,122.0592,122.9186,30643.0
2020-04-08 14:10:00,137.38,137.61,137.04,137.11,30110.0,122.9812,123.1871,122.6768,122.7395,30110.0
2020-04-08 14:20:00,137.14,137.69,137.14,137.31,38168.0,122.7664,123.2587,122.7664,122.9186,38168.0
2020-04-08 14:30:00,137.34,137.61,136.99,137.19,60608.0,122.9454,123.1871,122.6321,122.8111,60608.0
2020-04-08 14:40:00,137.16,137.63,137.15,137.37,41672.0,122.7843,123.205,122.7753,122.9723,41672.0
2020-04-08 14:50:00,137.33,138.35,137.3,138.02,31162.0,122.9365,123.8495,122.9096,123.5541,31162.0
2020-04-08 15:00:00,138.05,138.65,137.89,138.51,51145.0,123.581,124.1181,123.4378,123.9928,51145.0
2020-04-08 15:10:00,138.53,138.73,138.19,138.69,39502.0,124.0107,124.1897,123.7063,124.1539,39502.0
2020-04-08 15:20:00,138.68,138.96,137.93,138.36,78714.0,124.145,124.3956,123.4736,123.8585,78714.0
2020-04-08 15:30:00,138.39,138.6,137.3,137.34,81535.0,123.8854,124.0733,122.9096,122.9454,81535.0
2020-04-08 15:40:00,137.34,138.44,136.8,138.22,100114.0,122.9454,123.9301,122.462,123.7332,100114.0
2020-04-08 15:50:00,138.26,139.28,138.2,138.54,274092.0,123.769,124.6821,123.7153,124.0196,274092.0
2020-04-09 09:30:00,140.23,143.81,139.91,143.77,107995.0,125.5325,128.7373,125.246,128.7015,107995.0
2020-04-09 09:40:00,143.77,143.77,142.52,143.42,33252.0,128.7015,128.7015,127.5825,128.3882,33252.0
2020-04-09 09:50:00,143.42,143.42,142.72,143.1,46473.0,128.3882,128.3882,127.7615,128.1017,46473.0
2020-04-09 10:00:00,143.22,143.23,141.57,141.58,45830.0,128.2091,128.2181,126.7321,126.741,45830.0
2020-04-09 10:10:00,141.71,142.67,141.59,141.69,48557.0,126.8574,127.7168,126.75,126.8395,48557.0
2020-04-09 10:20:00,141.68,142.04,140.91,141.69,51372.0,126.8305,127.1528,126.1412,126.8395,51372.0
2020-04-09 10:30:00,141.75,141.75,140.33,140.8,61347.0,126.8932,126.8932,125.622,126.0428,61347.0
2020-04-09 10:40:00,140.85,141.98,140.49,141.67,68318.0,126.0875,127.0991,125.7653,126.8216,68318.0
2020-04-09 10:50:00,141.61,141.78,141.22,141.42,62371.0,126.7679,126.9201,126.4187,126.5978,62371.0
2020-04-09 11:00:00,141.35,142.22,141.03,142.22,49360.0,126.5351,127.3139,126.2487,127.3139,49360.0
2020-04-09 11:10:00,142.4,142.49,141.31,141.53,22321.0,127.4751,127.5556,126.4993,126.6963,22321.0
2020-04-09 11:20:00,141.63,141.88,141.02,141.69,12945.0,126.7858,127.0096,126.2397,126.8395,12945.0
2020-04-09 11:30:00,141.6,141.95,141.41,141.79,13537.0,126.7589,127.0722,126.5888,126.929,13537.0
2020-04-09 11:40:00,141.82,142.19,141.49,142.19,19856.0,126.9559,127.2871,126.6604,127.2871,19856.0
2020-04-09 11:50:00,142.21,142.31,141.85,142.14,21962.0,127.305,127.3945,126.9827,127.2423,21962.0
2020-04-09 12:00:00,142.09,142.47,141.92,142.47,26119.0,127.1976,127.5377,127.0454,127.5377,26119.0
2020-04-09 12:10:00,142.47,142.7,142.09,142.7,22561.0,127.5377,127.7436,127.1976,127.7436,22561.0
2020-04-09 12:20:00,142.66,142.83,142.11,142.14,32254.0,127.7078,127.86,127.2155,127.2423,32254.0
2020-04-09 12:30:00,142.27,142.49,141.85,142.41,60565.0,127.3587,127.5556,126.9827,127.484,60565.0
2020-04-09 12:40:00,142.48,142.58,142.04,142.5,18429.0,127.5467,127.6362,127.1528,127.5646,18429.0
2020-04-09 12:50:00,142.45,143.27,142.45,143.18,13637.0,127.5198,128.2539,127.5198,128.1733,13637.0
2020-04-09 13:00:00,143.11,143.28,142.91,143.17,9272.0,128.1107,128.2628,127.9316,128.1644,9272.0
2020-04-09 13:10:00,143.16,143.32,142.83,143.32,11864.0,128.1554,128.2986,127.86,128.2986,11864.0
2020-04-09 13:20:00,143.3,143.53,143.14,143.34,14450.0,128.2807,128.4866,128.1375,128.3165,14450.0
2020-04-09 13:30:00,143.34,143.59,142.93,142.98,19573.0,128.3165,128.5403,127.9495,127.9943,19573.0
2020-04-09 13:40:00,143.09,143.46,143.09,143.26,15134.0,128.0927,128.424,128.0927,128.2449,15134.0
2020-04-09 13:50:00,143.11,143.49,142.86,143.04,41543.0,128.1107,128.4508,127.8869,128.048,41543.0
2020-04-09 14:00:00,143.09,143.1,142.09,142.27,28879.0,128.0927,128.1017,127.1976,127.3587,28879.0
2020-04-09 14:10:00,142.38,142.75,141.8,141.95,22443.0,127.4572,127.7884,126.938,127.0722,22443.0
2020-04-09 14:20:00,141.99,142.38,141.63,141.76,22379.0,127.108,127.4572,126.7858,126.9021,22379.0
2020-04-09 14:30:00,141.8,142.89,141.76,142.88,29530.0,126.938,127.9137,126.9021,127.9048,29530.0
2020-04-09 14:40:00,142.94,143.04,141.67,141.82,24190.0,127.9585,128.048,126.8216,126.9559,24190.0
2020-04-09 14:50:00,141.82,141.92,140.71,141.5,31118.0,126.9559,127.0454,125.9622,126.6694,31118.0
2020-04-09 15:00:00,141.44,141.72,141.14,141.67,32547.0,126.6157,126.8663,126.3471,126.8216,32547.0
2020-04-09 15:10:00,141.69,141.79,141.3,141.4,39699.0,126.8395,126.929,126.4904,126.5799,39699.0
2020-04-09 15:20:00,141.53,141.75,141.06,141.75,41317.0,126.6963,126.8932,126.2755,126.8932,41317.0
2020-04-09 15:30:00,141.71,142.47,141.7,142.39,70424.0,126.8574,127.5377,126.8484,127.4661,70424.0
2020-04-09 15:40:00,142.37,142.75,141.89,141.94,51352.0,127.4482,127.7884,127.0185,127.0633,51352.0
2020-04-09 15:50:00,141.99,143.16,141.84,142.6,295147.0,127.108,128.1554,126.9738,127.6541,295147.0
2020-04-13 09:30:00,140.38,140.84,138.47,140.84,77669.0,125.6668,126.0786,123.957,126.0786,77669.0
2020-04-13 09:40:00,140.81,140.93,139.35,139.58,20757.0,126.0517,126.1591,124.7447,124.9506,20757.0
2020-04-13 09:50:00,139.57,139.97,137.95,137.95,27604.0,124.9417,125.2998,123.4915,123.4915,27604.0
2020-04-13 10:00:00,137.96,139.29,137.73,138.51,24742.0,123.5004,124.691,123.2945,123.9928,24742.0
2020-04-13 10:10:00,138.48,138.63,137.44,137.63,27183.0,123.9659,124.1002,123.0349,123.205,27183.0
2020-04-13 10:20:00,137.69,137.83,137.15,137.52,22103.0,123.2587,123.384,122.7753,123.1065,22103.0
2020-04-13 10:30:00,137.41,137.8,136.81,136.9,27563.0,123.0081,123.3572,122.471,122.5515,27563.0
2020-04-13 10:40:00,136.88,137.38,136.72,137.28,22281.0,122.5336,122.9812,122.3904,122.8917,22281.0
2020-04-13 10:50:00,137.35,137.73,137.14,137.27,32641.0,122.9544,123.2945,122.7664,122.8827,32641.0
2020-04-13 11:00:00,137.19,137.19,136.16,136.17,24842.0,122.8111,122.8111,121.8891,121.898,24842.0
2020-04-13 11:10:00,136.3,136.44,136.02,136.32,29420.0,122.0144,122.1397,121.7638,122.0323,29420.0
2020-04-13 11:20:00,136.32,137.17,136.15,137.17,27991.0,122.0323,122.7932,121.8801,122.7932,27991.0
2020-04-13 11:30:00,137.19,137.3,136.61,136.62,22165.0,122.8111,122.9096,122.2919,122.3009,22165.0
2020-04-13 11:40:00,136.56,136.92,136.34,136.87,15652.0,122.2472,122.5694,122.0502,122.5247,15652.0
2020-04-13 11:50:00,136.87,137.04,136.56,136.69,20847.0,122.5247,122.6768,122.2472,122.3635,20847.0
2020-04-13 12:00:00,136.6,137.83,136.59,137.77,15408.0,122.283,123.384,122.274,123.3303,15408.0
2020-04-13 12:10:00,137.8,138.0,137.52,137.9,14398.0,123.3572,123.5362,123.1065,123.4467,14398.0
2020-04-13 12:20:00,137.83,137.98,137.49,137.98,18183.0,123.384,123.5183,123.0797,123.5183,18183.0
2020-04-13 12:30:00,138.0,138.01,137.29,137.32,10273.0,123.5362,123.5452,122.9006,122.9275,10273.0
2020-04-13 12:40:00,137.3,137.55,137.07,137.31,12001.0,122.9096,123.1334,122.7037,122.9186,12001.0
2020-04-13 12:50:00,137.11,137.18,136.52,136.63,12933.0,122.7395,122.8022,122.2114,122.3098,12933.0
2020-04-13 13:00:00,136.62,136.96,136.45,136.92,18615.0,122.3009,122.6052,122.1487,122.5694,18615.0
2020-04-13 13:10:00,136.86,136.88,136.43,136.55,14473.0,122.5157,122.5336,122.1308,122.2382,14473.0
2020-04-13 13:20:00,136.59,136.63,136.2,136.63,23728.0,122.274,122.3098,121.9249,122.3098,23728.0
2020-04-13 13:30:00,136.72,137.05,136.52,136.96,26962.0,122.3904,122.6858,122.2114,122.6052,26962.0
2020-04-13 13:40:00,136.87,137.35,136.87,137.27,23809.0,122.5247,122.9544,122.5247,122.8827,23809.0
2020-04-13 13:50:00,137.25,137.9,137.19,137.82,21441.0,122.8648,123.4467,122.8111,123.3751,21441.0
2020-04-13 14:00:00,137.82,137.9,137.42,137.42,14962.0,123.3751,123.4467,123.017,123.017,14962.0
2020-04-13 14:10:00,137.43,137.43,136.88,137.04,23497.0,123.026,123.026,122.5336,122.6768,23497.0
2020-04-13 14:20:00,137.03,137.15,136.65,136.86,15116.0,122.6679,122.7753,122.3277,122.5157,15116.0
2020-04-13 14:30:00,136.91,137.37,136.75,136.83,11789.0,122.5605,122.9723,122.4172,122.4889,11789.0
2020-04-13 14:40:00,136.84,137.39,136.65,137.28,15356.0,122.4978,122.9902,122.3277,122.8917,15356.0
2020-04-13 14:50:00,137.29,137.43,137.08,137.25,12628.0,122.9006,123.026,122.7127,122.8648,12628.0
2020-04-13 15:00:00,137.22,137.23,136.85,137.09,19543.0,122.838,122.8469,122.5068,122.7216,19543.0
2020-04-13 15:10:00,137.06,137.96,137.0,137.96,18351.0,122.6948,123.5004,122.641,123.5004,18351.0
2020-04-13 15:20:00,137.91,138.07,137.52,137.85,25201.0,123.4557,123.5989,123.1065,123.402,25201.0
2020-04-13 15:30:00,137.81,138.64,137.69,138.48,35085.0,123.3661,124.1092,123.2587,123.9659,35085.0
2020-04-13 15:40:00,138.48,139.26,138.23,139.25,51490.0,123.9659,124.6642,123.7421,124.6552,51490.0
2020-04-13 15:50:00,139.28,139.77,138.69,139.53,212633.0,124.6821,125.1207,124.1539,124.9059,212633.0
2020-04-14 09:30:00,140.72,142.8,140.47,141.83,50448.0,125.9711,127.8331,125.7474,126.9648,50448.0
2020-04-14 09:40:00,141.86,141.87,141.09,141.61,41580.0,126.9917,127.0006,126.3024,126.7679,41580.0
2020-04-14 09:50:00,141.64,142.6,141.45,142.41,38075.0,126.7947,127.6541,126.6246,127.484,38075.0
2020-04-14 10:00:00,142.51,142.8,141.76,142.71,37795.0,127.5735,127.8331,126.9021,127.7526,37795.0
2020-04-14 10:10:00,142.67,143.0,142.34,142.94,24385.0,127.7168,128.0122,127.4214,127.9585,24385.0
2020-04-14 10:20:00,142.92,143.04,142.67,143.01,35981.0,127.9406,128.048,127.7168,128.0211,35981.0
2020-04-14 10:30:00,143.03,143.14,142.54,142.65,38703.0,128.039,128.1375,127.6004,127.6989,38703.0
2020-04-14 10:40:00,142.69,142.84,142.25,142.4,34381.0,127.7347,127.869,127.3408,127.4751,34381.0
2020-04-14 10:50:00,142.4,142.65,141.5,141.65,26512.0,127.4751,127.6989,126.6694,126.8037,26512.0
2020-04-14 11:00:00,141.65,142.05,141.15,141.24,26076.0,126.8037,127.1618,126.3561,126.4366,26076.0
2020-04-14 11:10:00,141.14,141.66,141.11,141.21,24900.0,126.3471,126.8126,126.3203,126.4098,24900.0
2020-04-14 11:20:00,141.17,141.83,140.63,140.78,41141.0,126.374,126.9648,125.8906,126.0249,41141.0
2020-04-14 11:30:00,140.86,141.52,140.77,141.38,52003.0,126.0965,126.6873,126.0159,126.562,52003.0
2020-04-14 11:40:00,141.39,141.65,140.99,141.36,46361.0,126.5709,126.8037,126.2129,126.5441,46361.0
2020-04-14 11:50:00,141.32,141.57,141.07,141.22,26490.0,126.5083,126.7321,126.2845,126.4187,26490.0
2020-04-14 12:00:00,141.19,141.95,141.17,141.76,37188.0,126.3919,127.0722,126.374,126.9021,37188.0
2020-04-14 12:10:00,141.8,142.53,141.75,142.52,17038.0,126.938,127.5914,126.8932,127.5825,17038.0
2020-04-14 12:20:00,142.53,142.89,142.49,142.81,23783.0,127.5914,127.9137,127.5556,127.8421,23783.0
2020-04-14 12:30:00,142.86,142.9,142.21,142.21,19483.0,127.8869,127.9227,127.305,127.305,19483.0
2020-04-14 12:40:00,142.29,142.54,142.09,142.14,19310.0,127.3766,127.6004,127.1976,127.2423,19310.0
2020-04-14 12:50:00,142.22,142.4,142.04,142.14,15172.0,127.3139,127.4751,127.1528,127.2423,15172.0
2020-04-14 13:00:00,142.13,142.17,141.63,141.63,27525.0,127.2334,127.2692,126.7858,126.7858,27525.0
2020-04-14 13:10:00,141.67,141.96,141.67,141.87,18108.0,126.8216,127.0812,126.8216,127.0006,18108.0
2020-04-14 13:20:00,141.85,142.22,141.85,142.0,28350.0,126.9827,127.3139,126.9827,127.117,28350.0
2020-04-14 13:30:00,142.03,142.71,142.02,142.53,21373.0,127.1438,127.7526,127.1349,127.5914,21373.0
2020-04-14 13:40:00,142.61,142.97,142.53,142.77,30333.0,127.6631,127.9853,127.5914,127.8063,30333.0
2020-04-14 13:50:00,142.77,143.07,142.74,143.0,16864.0,127.8063,128.0748,127.7794,128.0122,16864.0
2020-04-14 14:00:00,143.08,143.08,142.46,142.66,16044.0,128.0838,128.0838,127.5288,127.7078,16044.0
2020-04-14 14:10:00,142.62,143.3,142.62,143.23,29332.0,127.672,128.2807,127.672,128.2181,29332.0
2020-04-14 14:20:00,143.23,143.41,143.19,143.32,17431.0,128.2181,128.3792,128.1823,128.2986,17431.0
2020-04-14 14:30:00,143.31,143.51,143.01,143.23,19057.0,128.2897,128.4687,128.0211,128.2181,19057.0
2020-04-14 14:40:00,143.33,143.56,143.31,143.42,18730.0,128.3076,128.5135,128.2897,128.3882,18730.0
2020-04-14 14:50:00,143.41,143.69,142.89,143.3,46324.0,128.3792,128.6299,127.9137,128.2807,46324.0
2020-04-14 15:00:00,143.29,143.29,142.65,142.81,28484.0,128.2718,128.2718,127.6989,127.8421,28484.0
2020-04-14 15:10:00,142.84,142.87,142.44,142.66,27097.0,127.869,127.8958,127.5109,127.7078,27097.0
2020-04-14 15:20:00,142.7,143.14,142.46,143.12,24768.0,127.7436,128.1375,127.5288,128.1196,24768.0
2020-04-14 15:30:00,143.1,143.37,143.1,143.25,34720.0,128.1017,128.3434,128.1017,128.236,34720.0
2020-04-14 15:40:00,143.33,143.5,143.07,143.45,37167.0,128.3076,128.4598,128.0748,128.415,37167.0
2020-04-14 15:50:00,143.48,143.99,143.3,143.9,222725.0,128.4419,128.8984,128.2807,128.8179,222725.0
2020-04-15 09:30:00,140.14,140.67,139.05,140.53,68733.0,125.4519,125.9264,124.4762,125.8011,68733.0
2020-04-15 09:40:00,140.39,140.54,138.84,139.2,27394.0,125.6757,125.81,124.2882,124.6105,27394.0
2020-04-15 09:50:00,139.1,139.25,137.68,137.68,37001.0,124.5209,124.6552,123.2498,123.2498,37001.0
2020-04-15 10:00:00,137.72,138.31,137.5,138.29,25726.0,123.2856,123.8137,123.0886,123.7958,25726.0
2020-04-15 10:10:00,138.25,138.41,137.24,137.24,21836.0,123.76,123.9033,122.8559,122.8559,21836.0
2020-04-15 10:20:00,137.39,138.8,137.39,138.35,19398.0,122.9902,124.2524,122.9902,123.8495,19398.0
2020-04-15 10:30:00,138.37,139.03,138.1,138.16,25596.0,123.8675,124.4583,123.6258,123.6795,25596.0
2020-04-15 10:40:00,138.27,139.16,138.23,139.02,77783.0,123.7779,124.5747,123.7421,124.4493,77783.0
2020-04-15 10:50:00,138.94,139.56,138.6,139.16,47120.0,124.3777,124.9327,124.0733,124.5747,47120.0
2020-04-15 11:00:00,139.19,139.2,137.45,137.83,104472.0,124.6015,124.6105,123.0439,123.384,104472.0
2020-04-15 11:10:00,137.84,138.45,137.73,138.01,22576.0,123.393,123.9391,123.2945,123.5452,22576.0
2020-04-15 11:20:00,138.02,138.14,137.29,138.13,21461.0,123.5541,123.6616,122.9006,123.6526,21461.0
2020-04-15 11:30:00,138.12,138.74,138.11,138.23,22470.0,123.6437,124.1987,123.6347,123.7421,22470.0
2020-04-15 11:40:00,138.21,138.29,137.32,137.45,19436.0,123.7242,123.7958,122.9275,123.0439,19436.0
2020-04-15 11:50:00,137.58,137.95,137.45,137.45,21367.0,123.1603,123.4915,123.0439,123.0439,21367.0
2020-04-15 12:00:00,137.48,137.86,137.25,137.31,24838.0,123.0707,123.4109,122.8648,122.9186,24838.0
2020-04-15 12:10:00,137.28,137.77,137.18,137.42,21261.0,122.8917,123.3303,122.8022,123.017,21261.0
2020-04-15 12:20:00,137.39,137.78,137.3,137.69,17577.0,122.9902,123.3393,122.9096,123.2587,17577.0
2020-04-15 12:30:00,137.66,137.79,137.58,137.6,19552.0,123.2319,123.3482,123.1603,123.1782,19552.0
2020-04-15 12:40:00,137.62,137.96,137.56,137.82,13511.0,123.1961,123.5004,123.1423,123.3751,13511.0
2020-04-15 12:50:00,137.93,138.24,137.68,137.8,38140.0,123.4736,123.7511,123.2498,123.3572,38140.0
2020-04-15 13:00:00,137.78,137.83,137.57,137.66,19288.0,123.3393,123.384,123.1513,123.2319,19288.0
2020-04-15 13:10:00,137.63,138.52,137.63,138.52,26277.0,123.205,124.0017,123.205,124.0017,26277.0
2020-04-15 13:20:00,138.37,138.43,137.48,137.67,66609.0,123.8675,123.9212,123.0707,123.2408,66609.0
2020-04-15 13:30:00,137.64,137.76,137.31,137.33,15278.0,123.214,123.3214,122.9186,122.9365,15278.0
2020-04-15 13:40:00,137.37,137.96,137.37,137.9,19221.0,122.9723,123.5004,122.9723,123.4467,19221.0
2020-04-15 13:50:00,137.87,137.98,137.68,137.92,12778.0,123.4199,123.5183,123.2498,123.4646,12778.0
2020-04-15 14:00:00,137.92,138.83,137.92,138.47,68940.0,123.4646,124.2792,123.4646,123.957,68940.0
2020-04-15 14:10:00,138.46,138.82,138.28,138.67,52378.0,123.948,124.2703,123.7869,124.136,52378.0
2020-04-15 14:20:00,138.68,138.68,137.8,138.35,83104.0,124.145,124.145,123.3572,123.8495,83104.0
2020-04-15 14:30:00,138.3,138.73,138.14,138.68,15938.0,123.8048,124.1897,123.6616,124.145,15938.0
2020-04-15 14:40:00,138.59,138.65,138.37,138.55,15486.0,124.0644,124.1181,123.8675,124.0286,15486.0
2020-04-15 14:50:00,138.55,138.85,138.25,138.8,19659.0,124.0286,124.2971,123.76,124.2524,19659.0
2020-04-15 15:00:00,138.81,138.95,138.12,138.22,22622.0,124.2613,124.3867,123.6437,123.7332,22622.0
2020-04-15 15:10:00,138.18,138.58,138.05,138.47,24872.0,123.6974,124.0554,123.581,123.957,24872.0
2020-04-15 15:20:00,138.49,138.59,137.96,138.2,24537.0,123.9749,124.0644,123.5004,123.7153,24537.0
2020-04-15 15:30:00,138.16,138.34,137.91,138.01,29613.0,123.6795,123.8406,123.4557,123.5452,29613.0
2020-04-15 15:40:00,137.92,138.06,137.56,137.83,40795.0,123.4646,123.5899,123.1423,123.384,40795.0
2020-04-15 15:50:00,137.76,137.81,137.32,137.67,164611.0,123.3214,123.3661,122.9275,123.2408,164611.0
2020-04-16 09:30:00,138.52,138.96,137.34,137.71,38863.0,124.0017,124.3956,122.9454,123.2766,38863.0
2020-04-16 09:40:00,137.76,137.78,136.78,137.15,20488.0,123.3214,123.3393,122.4441,122.7753,20488.0
2020-04-16 09:50:00,137.08,137.31,135.51,135.88,24911.0,122.7127,122.9186,121.3072,121.6384,24911.0
2020-04-16 10:00:00,135.77,135.88,134.95,134.99,52491.0,121.54,121.6384,120.8059,120.8417,52491.0
2020-04-16 10:10:00,134.95,135.55,134.42,135.4,29801.0,120.8059,121.343,120.3315,121.2087,29801.0
2020-04-16 10:20:00,135.4,135.96,135.36,135.69,20860.0,121.2087,121.71,121.1729,121.4683,20860.0
2020-04-16 10:30:00,135.62,135.86,135.32,135.36,12939.0,121.4057,121.6205,121.1371,121.1729,12939.0
2020-04-16 10:40:00,135.3,136.09,135.12,135.77,20057.0,121.1192,121.8264,120.9581,121.54,20057.0
2020-04-16 10:50:00,135.71,136.26,135.51,136.26,37539.0,121.4862,121.9786,121.3072,121.9786,37539.0
2020-04-16 11:00:00,136.2,136.65,136.17,136.5,24177.0,121.9249,122.3277,121.898,122.1934,24177.0
2020-04-16 11:10:00,136.56,136.69,136.41,136.6,16197.0,122.2472,122.3635,122.1129,122.283,16197.0
2020-04-16 11:20:00,136.68,136.76,136.17,136.35,15132.0,122.3546,122.4262,121.898,122.0592,15132.0
2020-04-16 11:30:00,136.32,136.32,135.65,136.1,17247.0,122.0323,122.0323,121.4325,121.8354,17247.0
2020-04-16 11:40:00,136.12,136.38,136.05,136.2,9628.0,121.8533,122.086,121.7906,121.9249,9628.0
2020-04-16 11:50:00,136.19,136.9,136.19,136.83,17906.0,121.9159,122.5515,121.9159,122.4889,17906.0
2020-04-16 12:00:00,136.88,136.93,135.93,135.93,11541.0,122.5336,122.5784,121.6832,121.6832,11541.0
2020-04-16 12:10:00,135.87,135.91,135.34,135.59,10034.0,121.6295,121.6653,121.155,121.3788,10034.0
2020-04-16 12:20:00,135.42,135.44,135.1,135.37,9142.0,121.2266,121.2445,120.9402,121.1819,9142.0
2020-04-16 12:30:00,135.34,135.34,134.67,134.99,12735.0,121.155,121.155,120.5552,120.8417,12735.0
2020-04-16 12:40:00,134.97,135.23,134.88,135.16,35488.0,120.8238,121.0566,120.7432,120.9939,35488.0
2020-04-16 12:50:00,135.08,135.65,135.03,135.64,14127.0,120.9223,121.4325,120.8775,121.4236,14127.0
2020-04-16 13:00:00,135.66,135.73,135.32,135.5,20098.0,121.4415,121.5042,121.1371,121.2983,20098.0
2020-04-16 13:10:00,135.5,136.1,135.46,135.96,13695.0,121.2983,121.8354,121.2624,121.71,13695.0
2020-04-16 13:20:00,135.96,136.37,135.84,136.37,19837.0,121.71,122.0771,121.6026,122.0771,19837.0
2020-04-16 13:30:00,136.32,136.45,136.05,136.13,10764.0,122.0323,122.1487,121.7906,121.8622,10764.0
2020-04-16 13:40:00,136.13,136.46,136.07,136.28,13969.0,121.8622,122.1576,121.8085,121.9965,13969.0
2020-04-16 13:50:00,136.28,136.38,135.9,136.08,9840.0,121.9965,122.086,121.6563,121.8175,9840.0
2020-04-16 14:00:00,136.03,136.35,135.52,136.35,21551.0,121.7727,122.0592,121.3162,122.0592,21551.0
2020-04-16 14:10:00,136.37,136.72,136.24,136.53,17695.0,122.0771,122.3904,121.9607,122.2203,17695.0
2020-04-16 14:20:00,136.6,136.65,136.19,136.41,21542.0,122.283,122.3277,121.9159,122.1129,21542.0
2020-04-16 14:30:00,136.4,136.91,136.4,136.77,20592.0,122.1039,122.5605,122.1039,122.4351,20592.0
2020-04-16 14:40:00,136.82,136.88,136.51,136.77,29661.0,122.4799,122.5336,122.2024,122.4351,29661.0
2020-04-16 14:50:00,136.79,136.83,136.52,136.72,29153.0,122.4531,122.4889,122.2114,122.3904,29153.0
2020-04-16 15:00:00,136.72,136.82,136.15,136.25,14341.0,122.3904,122.4799,121.8801,121.9696,14341.0
2020-04-16 15:10:00,136.26,136.57,136.13,136.44,17952.0,121.9786,122.2561,121.8622,122.1397,17952.0
2020-04-16 15:20:00,136.45,136.92,136.38,136.9,20699.0,122.1487,122.5694,122.086,122.5515,20699.0
2020-04-16 15:30:00,136.93,137.27,136.85,137.01,33958.0,122.5784,122.8827,122.5068,122.65,33958.0
2020-04-16 15:40:00,137.14,137.2,136.44,136.46,57007.0,122.7664,122.8201,122.1397,122.1576,57007.0
2020-04-16 15:50:00,136.51,137.35,136.51,136.91,220557.0,122.2024,122.9544,122.2024,122.5605,220557.0
2020-04-17 09:30:00,141.44,141.85,140.7,141.51,165437.0,126.6157,126.9827,125.9532,126.6783,165437.0
2020-04-17 09:40:00,141.33,141.67,141.04,141.63,48779.0,126.5172,126.8216,126.2576,126.7858,48779.0
2020-04-17 09:50:00,141.6,141.97,141.08,141.97,60711.0,126.7589,127.0901,126.2934,127.0901,60711.0
2020-04-17 10:00:00,141.98,142.12,141.37,141.65,67975.0,127.0991,127.2244,126.553,126.8037,67975.0
2020-04-17 10:10:00,141.69,141.79,140.26,140.47,131296.0,126.8395,126.929,125.5594,125.7474,131296.0
2020-04-17 10:20:00,140.46,141.15,140.37,141.06,24641.0,125.7384,126.3561,125.6578,126.2755,24641.0
2020-04-17 10:30:00,141.04,141.23,140.86,141.18,15831.0,126.2576,126.4277,126.0965,126.3829,15831.0
2020-04-17 10:40:00,141.18,141.33,140.7,140.74,23062.0,126.3829,126.5172,125.9532,125.9891,23062.0
2020-04-17 10:50:00,140.7,141.12,140.69,141.12,21362.0,125.9532,126.3292,125.9443,126.3292,21362.0
2020-04-17 11:00:00,141.09,141.66,141.09,141.54,32535.0,126.3024,126.8126,126.3024,126.7052,32535.0
2020-04-17 11:10:00,141.56,141.56,141.13,141.34,27607.0,126.7231,126.7231,126.3382,126.5262,27607.0
2020-04-17 11:20:00,141.41,141.49,140.63,140.86,78569.0,126.5888,126.6604,125.8906,126.0965,78569.0
2020-04-17 11:30:00,140.89,140.92,140.54,140.56,43634.0,126.1233,126.1502,125.81,125.8279,43634.0
2020-04-17 11:40:00,140.56,140.66,140.28,140.52,40670.0,125.8279,125.9174,125.5773,125.7921,40670.0
2020-04-17 11:50:00,140.42,140.46,140.09,140.16,29773.0,125.7026,125.7384,125.4072,125.4698,29773.0
2020-04-17 12:00:00,140.18,140.18,139.57,139.57,40011.0,125.4877,125.4877,124.9417,124.9417,40011.0
2020-04-17 12:10:00,139.5,140.42,139.41,140.18,36689.0,124.879,125.7026,124.7984,125.4877,36689.0
2020-04-17 12:20:00,140.18,140.2,139.72,139.92,35387.0,125.4877,125.5057,125.076,125.255,35387.0
2020-04-17 12:30:00,139.94,140.23,139.82,140.02,29628.0,125.2729,125.5325,125.1655,125.3445,29628.0
2020-04-17 12:40:00,140.0,140.43,139.99,140.43,21231.0,125.3266,125.7115,125.3177,125.7115,21231.0
2020-04-17 12:50:00,140.4,140.55,140.27,140.4,18174.0,125.6847,125.819,125.5683,125.6847,18174.0
2020-04-17 13:00:00,140.29,140.52,140.12,140.28,20826.0,125.5862,125.7921,125.434,125.5773,20826.0
2020-04-17 13:10:00,140.28,140.43,140.12,140.38,22426.0,125.5773,125.7115,125.434,125.6668,22426.0
2020-04-17 13:20:00,140.38,140.38,139.81,139.81,28784.0,125.6668,125.6668,125.1565,125.1565,28784.0
2020-04-17 13:30:00,139.84,140.19,139.8,140.09,26222.0,125.1834,125.4967,125.1476,125.4072,26222.0
2020-04-17 13:40:00,140.07,140.07,139.53,139.67,19565.0,125.3893,125.3893,124.9059,125.0312,19565.0
2020-04-17 13:50:00,139.63,139.79,139.32,139.43,25369.0,124.9954,125.1386,124.7179,124.8164,25369.0
2020-04-17 14:00:00,139.44,139.54,139.3,139.41,26954.0,124.8253,124.9148,124.7,124.7984,26954.0
2020-04-17 14:10:00,139.38,139.49,139.21,139.27,31211.0,124.7716,124.8701,124.6194,124.6731,31211.0
2020-04-17 14:20:00,139.31,139.75,139.3,139.3,27170.0,124.7089,125.1028,124.7,124.7,27170.0
2020-04-17 14:30:00,139.17,139.22,138.73,138.88,31670.0,124.5836,124.6284,124.1897,124.324,31670.0
2020-04-17 14:40:00,138.9,139.1,138.7,138.95,34347.0,124.3419,124.5209,124.1629,124.3867,34347.0
2020-04-17 14:50:00,138.97,139.15,138.88,138.98,40883.0,124.4046,124.5657,124.324,124.4135,40883.0
2020-04-17 15:00:00,138.94,139.79,138.83,139.75,32472.0,124.3777,125.1386,124.2792,125.1028,32472.0
2020-04-17 15:10:00,139.77,140.07,139.62,139.97,23319.0,125.1207,125.3893,124.9864,125.2998,23319.0
2020-04-17 15:20:00,139.96,140.05,139.83,139.95,29168.0,125.2908,125.3714,125.1744,125.2819,29168.0
2020-04-17 15:30:00,140.01,140.44,140.0,140.41,42054.0,125.3356,125.7205,125.3266,125.6936,42054.0
2020-04-17 15:40:00,140.36,140.71,140.21,140.63,51851.0,125.6489,125.9622,125.5146,125.8906,51851.0
2020-04-17 15:50:00,140.79,141.21,140.61,141.1,207830.0,126.0338,126.4098,125.8727,126.3113,207830.0
2020-04-20 09:30:00,138.45,139.17,138.0,138.92,55765.0,123.9391,124.5836,123.5362,124.3598,55765.0
2020-04-20 09:40:00,138.81,139.8,138.78,139.64,30704.0,124.2613,125.1476,124.2345,125.0043,30704.0
2020-04-20 09:50:00,139.61,139.93,138.91,139.18,22778.0,124.9775,125.2639,124.3509,124.5926,22778.0
2020-04-20 10:00:00,139.13,139.14,138.44,138.73,27045.0,124.5478,124.5567,123.9301,124.1897,27045.0
2020-04-20 10:10:00,138.71,138.99,138.67,138.81,27508.0,124.1718,124.4225,124.136,124.2613,27508.0
2020-04-20 10:20:00,138.75,138.8,138.44,138.61,22082.0,124.2076,124.2524,123.9301,124.0823,22082.0
2020-04-20 10:30:00,138.6,138.89,138.48,138.81,16100.0,124.0733,124.333,123.9659,124.2613,16100.0
2020-04-20 10:40:00,138.88,139.69,138.8,139.59,35256.0,124.324,125.0491,124.2524,124.9596,35256.0
2020-04-20 10:50:00,139.61,139.97,139.54,139.89,24761.0,124.9775,125.2998,124.9148,125.2281,24761.0
2020-04-20 11:00:00,139.81,139.83,139.05,139.05,38240.0,125.1565,125.1744,124.4762,124.4762,38240.0
2020-04-20 11:10:00,139.05,139.33,139.0,139.27,52531.0,124.4762,124.7268,124.4314,124.6731,52531.0
2020-04-20 11:20:00,139.27,139.77,139.15,139.49,25111.0,124.6731,125.1207,124.5657,124.8701,25111.0
2020-04-20 11:30:00,139.49,140.16,139.2,140.16,38745.0,124.8701,125.4698,124.6105,125.4698,38745.0
2020-04-20 11:40:00,140.16,140.18,139.8,140.08,38275.0,125.4698,125.4877,125.1476,125.3982,38275.0
2020-04-20 11:50:00,140.09,140.77,140.03,140.7,24639.0,125.4072,126.0159,125.3535,125.9532,24639.0
2020-04-20 12:00:00,140.64,140.76,140.41,140.75,13331.0,125.8995,126.007,125.6936,125.998,13331.0
2020-04-20 12:10:00,140.71,140.71,140.31,140.53,16194.0,125.9622,125.9622,125.6041,125.8011,16194.0
2020-04-20 12:20:00,140.48,140.76,140.44,140.5,9797.0,125.7563,126.007,125.7205,125.7742,9797.0
2020-04-20 12:30:00,140.5,141.11,140.47,140.96,11597.0,125.7742,126.3203,125.7474,126.186,11597.0
2020-04-20 12:40:00,140.97,141.15,140.8,141.09,6669.0,126.1949,126.3561,126.0428,126.3024,6669.0
2020-04-20 12:50:00,141.12,141.24,140.9,141.14,17099.0,126.3292,126.4366,126.1323,126.3471,17099.0
2020-04-20 13:00:00,141.13,141.14,140.72,141.06,28741.0,126.3382,126.3471,125.9711,126.2755,28741.0
2020-04-20 13:10:00,141.1,141.19,140.66,140.67,13407.0,126.3113,126.3919,125.9174,125.9264,13407.0
2020-04-20 13:20:00,140.78,140.96,140.55,140.83,9177.0,126.0249,126.186,125.819,126.0696,9177.0
2020-04-20 13:30:00,140.91,141.09,140.73,141.01,13530.0,126.1412,126.3024,125.9801,126.2308,13530.0
2020-04-20 13:40:00,141.12,141.34,141.03,141.24,14890.0,126.3292,126.5262,126.2487,126.4366,14890.0
2020-04-20 13:50:00,141.28,141.59,141.18,141.56,18188.0,126.4725,126.75,126.3829,126.7231,18188.0
2020-04-20 14:00:00,141.55,141.65,141.38,141.5,17637.0,126.7142,126.8037,126.562,126.6694,17637.0
2020-04-20 14:10:00,141.47,141.53,140.97,141.03,18104.0,126.6425,126.6963,126.1949,126.2487,18104.0
2020-04-20 14:20:00,141.01,141.01,140.31,140.34,40982.0,126.2308,126.2308,125.6041,125.631,40982.0
2020-04-20 14:30:00,140.36,141.09,140.35,140.76,29426.0,125.6489,126.3024,125.6399,126.007,29426.0
2020-04-20 14:40:00,140.92,141.17,140.64,141.11,15632.0,126.1502,126.374,125.8995,126.3203,15632.0
2020-04-20 14:50:00,141.04,141.09,139.71,139.74,18526.0,126.2576,126.3024,125.067,125.0939,18526.0
2020-04-20 15:00:00,139.69,140.19,139.42,139.66,25567.0,125.0491,125.4967,124.8074,125.0222,25567.0
2020-04-20 15:10:00,139.82,140.02,139.39,139.57,47393.0,125.1655,125.3445,124.7805,124.9417,47393.0
2020-04-20 15:20:00,139.6,140.32,139.6,140.32,46945.0,124.9685,125.6131,124.9685,125.6131,46945.0
2020-04-20 15:30:00,140.25,140.55,139.92,139.92,27192.0,125.5504,125.819,125.255,125.255,27192.0
2020-04-20 15:40:00,139.97,140.25,139.81,140.13,38574.0,125.2998,125.5504,125.1565,125.443,38574.0
2020-04-20 15:50:00,140.1,140.72,139.56,139.82,314969.0,125.4161,125.9711,124.9327,125.1655,314969.0
2020-04-21 09:30:00,137.21,137.64,135.61,135.93,83755.0,122.829,123.214,121.3967,121.6832,83755.0
2020-04-21 09:40:00,135.85,136.07,135.21,136.0,29336.0,121.6116,121.8085,121.0387,121.7459,29336.0
2020-04-21 09:50:00,135.97,136.75,135.53,136.4,28640.0,121.719,122.4172,121.3251,122.1039,28640.0
2020-04-21 10:00:00,136.34,136.56,135.97,136.12,28304.0,122.0502,122.2472,121.719,121.8533,28304.0
2020-04-21 10:10:00,136.06,136.3,135.77,136.03,24652.0,121.7996,122.0144,121.54,121.7727,24652.0
2020-04-21 10:20:00,136.04,136.46,136.0,136.12,30625.0,121.7817,122.1576,121.7459,121.8533,30625.0
2020-04-21 10:30:00,136.24,136.42,136.0,136.06,40724.0,121.9607,122.1218,121.7459,121.7996,40724.0
2020-04-21 10:40:00,136.01,136.05,134.87,134.87,21678.0,121.7548,121.7906,120.7343,120.7343,21678.0
2020-04-21 10:50:00,134.93,135.08,134.68,134.86,26321.0,120.788,120.9223,120.5642,120.7253,26321.0
2020-04-21 11:00:00,134.85,135.15,134.79,134.91,27226.0,120.7164,120.9849,120.6627,120.7701,27226.0
2020-04-21 11:10:00,134.76,134.84,134.21,134.65,26906.0,120.6358,120.7074,120.1435,120.5373,26906.0
2020-04-21 11:20:00,134.67,134.9,134.05,134.13,26702.0,120.5552,120.7611,120.0002,120.0718,26702.0
2020-04-21 11:30:00,134.13,134.61,133.89,134.04,34489.0,120.0718,120.5015,119.857,119.9913,34489.0
2020-04-21 11:40:00,133.97,134.38,133.82,134.38,22971.0,119.9286,120.2956,119.7943,120.2956,22971.0
2020-04-21 11:50:00,134.3,134.74,134.17,134.67,19327.0,120.224,120.6179,120.1077,120.5552,19327.0
2020-04-21 12:00:00,134.65,134.75,134.3,134.63,18474.0,120.5373,120.6269,120.224,120.5194,18474.0
2020-04-21 12:10:00,134.59,134.93,134.55,134.7,17332.0,120.4836,120.788,120.4478,120.5821,17332.0
2020-04-21 12:20:00,134.7,134.82,134.47,134.73,27875.0,120.5821,120.6895,120.3762,120.609,27875.0
2020-04-21 12:30:00,134.63,134.75,134.2,134.22,13238.0,120.5194,120.6269,120.1345,120.1524,13238.0
2020-04-21 12:40:00,134.27,134.39,133.97,134.33,18311.0,120.1972,120.3046,119.9286,120.2509,18311.0
2020-04-21 12:50:00,134.4,135.28,134.4,135.07,40194.0,120.3135,121.1013,120.3135,120.9133,40194.0
2020-04-21 13:00:00,135.14,135.33,135.01,135.19,15521.0,120.976,121.1461,120.8596,121.0207,15521.0
2020-04-21 13:10:00,135.19,135.36,135.02,135.13,13481.0,121.0207,121.1729,120.8686,120.967,13481.0
2020-04-21 13:20:00,135.12,135.44,135.01,135.25,14057.0,120.9581,121.2445,120.8596,121.0745,14057.0
2020-04-21 13:30:00,135.22,135.61,134.98,135.61,12997.0,121.0476,121.3967,120.8328,121.3967,12997.0
2020-04-21 13:40:00,135.54,135.56,134.98,135.04,14059.0,121.3341,121.352,120.8328,120.8865,14059.0
2020-04-21 13:50:00,135.06,135.14,134.75,134.95,15496.0,120.9044,120.976,120.6269,120.8059,15496.0
2020-04-21 14:00:00,134.87,135.45,134.59,135.12,22475.0,120.7343,121.2535,120.4836,120.9581,22475.0
2020-04-21 14:10:00,135.11,135.36,135.02,135.09,20657.0,120.9491,121.1729,120.8686,120.9312,20657.0
2020-04-21 14:20:00,134.99,135.7,134.88,135.36,16448.0,120.8417,121.4773,120.7432,121.1729,16448.0
2020-04-21 14:30:00,135.42,135.43,134.69,134.98,19312.0,121.2266,121.2356,120.5732,120.8328,19312.0
2020-04-21 14:40:00,134.92,134.96,134.38,134.4,36474.0,120.779,120.8149,120.2956,120.3135,36474.0
2020-04-21 14:50:00,134.38,134.67,134.17,134.28,37386.0,120.2956,120.5552,120.1077,120.2061,37386.0
2020-04-21 15:00:00,134.43,134.6,133.84,134.06,33154.0,120.3404,120.4926,119.8122,120.0092,33154.0
2020-04-21 15:10:00,134.06,134.72,134.05,134.64,25332.0,120.0092,120.6,120.0002,120.5284,25332.0
2020-04-21 15:20:00,134.62,134.85,134.47,134.58,36230.0,120.5105,120.7164,120.3762,120.4747,36230.0
2020-04-21 15:30:00,134.6,135.14,134.27,134.95,45802.0,120.4926,120.976,120.1972,120.8059,45802.0
2020-04-21 15:40:00,134.96,134.96,134.0,134.0,58643.0,120.8149,120.8149,119.9555,119.9555,58643.0
2020-04-21 15:50:00,133.96,134.03,133.2,133.54,225481.0,119.9197,119.9823,119.2393,119.5437,225481.0
2020-04-22 09:30:00,136.75,137.46,135.04,136.7,43112.0,122.4172,123.0528,120.8865,122.3725,43112.0
2020-04-22 09:40:00,136.7,137.17,136.42,136.43,17423.0,122.3725,122.7932,122.1218,122.1308,17423.0
2020-04-22 09:50:00,136.36,137.8,136.35,137.8,19327.0,122.0681,123.3572,122.0592,123.3572,19327.0
2020-04-22 10:00:00,137.81,137.95,137.46,137.75,30388.0,123.3661,123.4915,123.0528,123.3124,30388.0
2020-04-22 10:10:00,137.85,138.08,137.44,137.78,27447.0,123.402,123.6078,123.0349,123.3393,27447.0
2020-04-22 10:20:00,137.76,138.19,137.68,137.68,26893.0,123.3214,123.7063,123.2498,123.2498,26893.0
2020-04-22 10:30:00,137.74,138.16,137.57,138.15,13309.0,123.3035,123.6795,123.1513,123.6705,13309.0
2020-04-22 10:40:00,138.1,138.47,137.98,138.0,15225.0,123.6258,123.957,123.5183,123.5362,15225.0
2020-04-22 10:50:00,138.04,138.07,137.53,137.74,11487.0,123.572,123.5989,123.1155,123.3035,11487.0
2020-04-22 11:00:00,137.78,137.96,137.55,137.75,13360.0,123.3393,123.5004,123.1334,123.3124,13360.0
2020-04-22 11:10:00,137.79,138.26,137.65,138.18,11159.0,123.3482,123.769,123.2229,123.6974,11159.0
2020-04-22 11:20:00,138.21,138.45,138.1,138.36,12575.0,123.7242,123.9391,123.6258,123.8585,12575.0
2020-04-22 11:30:00,138.5,138.69,138.3,138.6,9982.0,123.9838,124.1539,123.8048,124.0733,9982.0
2020-04-22 11:40:00,138.62,138.96,138.52,138.83,11315.0,124.0912,124.3956,124.0017,124.2792,11315.0
2020-04-22 11:50:00,138.84,138.92,138.63,138.78,8867.0,124.2882,124.3598,124.1002,124.2345,8867.0
2020-04-22 12:00:00,138.79,139.0,138.51,138.51,14107.0,124.2434,124.4314,123.9928,123.9928,14107.0
2020-04-22 12:10:00,138.54,138.67,138.45,138.62,14853.0,124.0196,124.136,123.9391,124.0912,14853.0
2020-04-22 12:20:00,138.64,139.11,138.53,138.98,13993.0,124.1092,124.5299,124.0107,124.4135,13993.0
2020-04-22 12:30:00,138.97,138.98,138.66,138.87,7751.0,124.4046,124.4135,124.1271,124.315,7751.0
2020-04-22 12:40:00,138.91,139.17,138.91,138.98,8889.0,124.3509,124.5836,124.3509,124.4135,8889.0
2020-04-22 12:50:00,139.06,139.08,138.63,138.68,9720.0,124.4851,124.503,124.1002,124.145,9720.0
2020-04-22 13:00:00,138.71,138.74,138.3,138.5,12831.0,124.1718,124.1987,123.8048,123.9838,12831.0
2020-04-22 13:10:00,138.46,138.72,138.46,138.69,10120.0,123.948,124.1808,123.948,124.1539,10120.0
2020-04-22 13:20:00,138.76,139.11,138.75,139.11,7266.0,124.2166,124.5299,124.2076,124.5299,7266.0
2020-04-22 13:30:00,139.21,139.23,138.71,138.72,15274.0,124.6194,124.6373,124.1718,124.1808,15274.0
2020-04-22 13:40:00,138.75,138.98,138.69,138.84,17287.0,124.2076,124.4135,124.1539,124.2882,17287.0
2020-04-22 13:50:00,138.84,138.86,138.57,138.59,15309.0,124.2882,124.3061,124.0465,124.0644,15309.0
2020-04-22 14:00:00,138.61,138.8,138.4,138.47,15717.0,124.0823,124.2524,123.8943,123.957,15717.0
2020-04-22 14:10:00,138.47,138.49,138.23,138.36,18065.0,123.957,123.9749,123.7421,123.8585,18065.0
2020-04-22 14:20:00,138.43,138.65,138.36,138.43,19877.0,123.9212,124.1181,123.8585,123.9212,19877.0
2020-04-22 14:30:00,138.43,138.86,138.42,138.73,29091.0,123.9212,124.3061,123.9122,124.1897,29091.0
2020-04-22 14:40:00,138.74,139.2,138.69,139.11,15805.0,124.1987,124.6105,124.1539,124.5299,15805.0
2020-04-22 14:50:00,139.08,139.14,138.76,138.88,24159.0,124.503,124.5567,124.2166,124.324,24159.0
2020-04-22 15:00:00,138.88,138.98,138.71,138.84,37680.0,124.324,124.4135,124.1718,124.2882,37680.0
2020-04-22 15:10:00,138.85,138.93,138.71,138.86,23830.0,124.2971,124.3688,124.1718,124.3061,23830.0
2020-04-22 15:20:00,138.86,139.11,138.71,138.73,27200.0,124.3061,124.5299,124.1718,124.1897,27200.0
2020-04-22 15:30:00,138.73,138.92,138.61,138.79,28461.0,124.1897,124.3598,124.0823,124.2434,28461.0
2020-04-22 15:40:00,138.82,139.15,138.8,139.08,41120.0,124.2703,124.5657,124.2524,124.503,41120.0
2020-04-22 15:50:00,139.13,139.75,138.56,138.7,162429.0,124.5478,125.1028,124.0375,124.1629,162429.0
2020-04-23 09:30:00,138.45,140.3,138.45,139.97,50105.0,123.9391,125.5952,123.9391,125.2998,50105.0
2020-04-23 09:40:00,140.05,140.71,140.04,140.57,14060.0,125.3714,125.9622,125.3624,125.8369,14060.0
2020-04-23 09:50:00,140.51,140.51,139.88,140.23,20602.0,125.7832,125.7832,125.2192,125.5325,20602.0
2020-04-23 10:00:00,140.2,140.45,140.06,140.3,20868.0,125.5057,125.7294,125.3803,125.5952,20868.0
2020-04-23 10:10:00,140.36,140.65,140.21,140.65,19905.0,125.6489,125.9085,125.5146,125.9085,19905.0
2020-04-23 10:20:00,140.56,140.74,140.04,140.14,32450.0,125.8279,125.9891,125.3624,125.4519,32450.0
2020-04-23 10:30:00,140.19,140.9,140.15,140.9,16352.0,125.4967,126.1323,125.4609,126.1323,16352.0
2020-04-23 10:40:00,140.81,141.15,140.69,140.76,24601.0,126.0517,126.3561,125.9443,126.007,24601.0
2020-04-23 10:50:00,140.81,141.05,140.52,140.6,29640.0,126.0517,126.2666,125.7921,125.8637,29640.0
2020-04-23 11:00:00,140.45,140.48,139.95,140.04,10113.0,125.7294,125.7563,125.2819,125.3624,10113.0
2020-04-23 11:10:00,139.95,140.0,139.45,139.5,24121.0,125.2819,125.3266,124.8343,124.879,24121.0
2020-04-23 11:20:00,139.51,139.99,139.41,139.99,16159.0,124.888,125.3177,124.7984,125.3177,16159.0
2020-04-23 11:30:00,140.0,140.11,139.25,139.28,15421.0,125.3266,125.4251,124.6552,124.6821,15421.0
2020-04-23 11:40:00,139.34,139.46,138.93,138.96,19936.0,124.7358,124.8432,124.3688,124.3956,19936.0
2020-04-23 11:50:00,139.01,139.22,138.83,139.02,27993.0,124.4404,124.6284,124.2792,124.4493,27993.0
2020-04-23 12:00:00,139.0,139.32,138.83,139.11,18217.0,124.4314,124.7179,124.2792,124.5299,18217.0
2020-04-23 12:10:00,139.09,139.44,138.91,139.2,11717.0,124.512,124.8253,124.3509,124.6105,11717.0
2020-04-23 12:20:00,139.21,139.61,139.07,139.46,13596.0,124.6194,124.9775,124.4941,124.8432,13596.0
2020-04-23 12:30:00,139.45,139.53,138.92,139.24,25964.0,124.8343,124.9059,124.3598,124.6463,25964.0
2020-04-23 12:40:00,139.2,139.26,136.8,138.15,35767.0,124.6105,124.6642,122.462,123.6705,35767.0
2020-04-23 12:50:00,138.14,138.17,137.07,137.67,41684.0,123.6616,123.6884,122.7037,123.2408,41684.0
2020-04-23 13:00:00,137.66,138.64,137.65,137.81,34273.0,123.2319,124.1092,123.2229,123.3661,34273.0
2020-04-23 13:10:00,137.9,138.37,137.79,137.8,16049.0,123.4467,123.8675,123.3482,123.3572,16049.0
2020-04-23 13:20:00,137.73,137.78,137.02,137.34,28577.0,123.2945,123.3393,122.6589,122.9454,28577.0
2020-04-23 13:30:00,137.31,137.64,137.12,137.17,27978.0,122.9186,123.214,122.7485,122.7932,27978.0
2020-04-23 13:40:00,137.11,137.24,136.68,136.68,42876.0,122.7395,122.8559,122.3546,122.3546,42876.0
2020-04-23 13:50:00,136.77,136.87,136.37,136.62,46105.0,122.4351,122.5247,122.0771,122.3009,46105.0
2020-04-23 14:00:00,136.59,136.86,136.17,136.22,47073.0,122.274,122.5157,121.898,121.9428,47073.0
2020-04-23 14:10:00,136.12,136.69,135.45,136.39,99080.0,121.8533,122.3635,121.2535,122.095,99080.0
2020-04-23 14:20:00,136.36,136.81,136.27,136.67,26359.0,122.0681,122.471,121.9876,122.3456,26359.0
2020-04-23 14:30:00,136.65,137.0,136.45,136.54,24808.0,122.3277,122.641,122.1487,122.2293,24808.0
2020-04-23 14:40:00,136.56,136.84,136.43,136.61,35331.0,122.2472,122.4978,122.1308,122.2919,35331.0
2020-04-23 14:50:00,136.72,137.45,136.56,137.3,57308.0,122.3904,123.0439,122.2472,122.9096,57308.0
2020-04-23 15:00:00,137.27,137.62,137.12,137.47,364655.0,122.8827,123.1961,122.7485,123.0618,364655.0
2020-04-23 15:10:00,137.5,137.5,136.46,136.48,38415.0,123.0886,123.0886,122.1576,122.1755,38415.0
2020-04-23 15:20:00,136.48,136.7,136.38,136.7,23525.0,122.1755,122.3725,122.086,122.3725,23525.0
2020-04-23 15:30:00,136.7,136.84,136.33,136.76,25682.0,122.3725,122.4978,122.0413,122.4262,25682.0
2020-04-23 15:40:00,136.86,137.3,136.83,137.14,38330.0,122.5157,122.9096,122.4889,122.7664,38330.0
2020-04-23 15:50:00,137.11,137.21,135.69,135.88,211567.0,122.7395,122.829,121.4683,121.6384,211567.0
2020-04-24 09:30:00,136.53,137.2,136.18,136.7,44293.0,122.2203,122.8201,121.907,122.3725,44293.0
2020-04-24 09:40:00,136.61,136.91,135.74,135.76,24848.0,122.2919,122.5605,121.5131,121.531,24848.0
2020-04-24 09:50:00,135.88,136.33,135.37,135.57,21574.0,121.6384,122.0413,121.1819,121.3609,21574.0
2020-04-24 10:00:00,135.7,136.38,135.54,135.65,13521.0,121.4773,122.086,121.3341,121.4325,13521.0
2020-04-24 10:10:00,135.72,136.26,135.68,136.09,11974.0,121.4952,121.9786,121.4594,121.8264,11974.0
2020-04-24 10:20:00,136.06,136.15,135.63,135.67,11806.0,121.7996,121.8801,121.4146,121.4504,11806.0
2020-04-24 10:30:00,135.54,136.23,135.52,136.09,13790.0,121.3341,121.9517,121.3162,121.8264,13790.0
2020-04-24 10:40:00,136.03,136.44,135.85,136.31,216446.0,121.7727,122.1397,121.6116,122.0234,216446.0
2020-04-24 10:50:00,136.38,136.45,135.87,136.09,13558.0,122.086,122.1487,121.6295,121.8264,13558.0
2020-04-24 11:00:00,136.03,136.41,135.86,136.31,15398.0,121.7727,122.1129,121.6205,122.0234,15398.0
2020-04-24 11:10:00,136.34,136.48,135.97,136.3,15881.0,122.0502,122.1755,121.719,122.0144,15881.0
2020-04-24 11:20:00,136.3,136.42,136.14,136.17,17929.0,122.0144,122.1218,121.8712,121.898,17929.0
2020-04-24 11:30:00,136.1,136.3,135.86,136.21,8002.0,121.8354,122.0144,121.6205,121.9338,8002.0
2020-04-24 11:40:00,136.17,136.32,135.95,136.31,10686.0,121.898,122.0323,121.7011,122.0234,10686.0
2020-04-24 11:50:00,136.24,136.32,135.93,135.93,11520.0,121.9607,122.0323,121.6832,121.6832,11520.0
2020-04-24 12:00:00,135.93,136.38,135.81,136.23,18255.0,121.6832,122.086,121.5758,121.9517,18255.0
2020-04-24 12:10:00,136.19,136.46,136.07,136.28,13511.0,121.9159,122.1576,121.8085,121.9965,13511.0
2020-04-24 12:20:00,136.26,136.64,136.15,136.62,10910.0,121.9786,122.3188,121.8801,122.3009,10910.0
2020-04-24 12:30:00,136.65,136.85,136.46,136.73,10844.0,122.3277,122.5068,122.1576,122.3993,10844.0
2020-04-24 12:40:00,136.74,137.25,136.69,136.84,22144.0,122.4083,122.8648,122.3635,122.4978,22144.0
2020-04-24 12:50:00,136.83,137.01,136.66,136.94,8525.0,122.4889,122.65,122.3367,122.5873,8525.0
2020-04-24 13:00:00,136.94,137.03,136.8,137.03,7453.0,122.5873,122.6679,122.462,122.6679,7453.0
2020-04-24 13:10:00,137.0,137.21,136.85,137.15,13787.0,122.641,122.829,122.5068,122.7753,13787.0
2020-04-24 13:20:00,137.18,137.59,137.11,137.59,15369.0,122.8022,123.1692,122.7395,123.1692,15369.0
2020-04-24 13:30:00,137.58,138.04,137.5,138.02,110392.0,123.1603,123.572,123.0886,123.5541,110392.0
2020-04-24 13:40:00,137.99,138.45,137.98,138.34,19575.0,123.5273,123.9391,123.5183,123.8406,19575.0
2020-04-24 13:50:00,138.26,138.98,138.24,138.92,23734.0,123.769,124.4135,123.7511,124.3598,23734.0
2020-04-24 14:00:00,138.98,139.16,138.75,138.95,22851.0,124.4135,124.5747,124.2076,124.3867,22851.0
2020-04-24 14:10:00,138.89,139.11,138.65,138.72,22869.0,124.333,124.5299,124.1181,124.1808,22869.0
2020-04-24 14:20:00,138.77,138.78,138.16,138.24,31715.0,124.2255,124.2345,123.6795,123.7511,31715.0
2020-04-24 14:30:00,138.23,138.49,138.15,138.45,35616.0,123.7421,123.9749,123.6705,123.9391,35616.0
2020-04-24 14:40:00,138.49,138.68,138.2,138.38,23667.0,123.9749,124.145,123.7153,123.8764,23667.0
2020-04-24 14:50:00,138.41,138.67,138.2,138.48,20515.0,123.9033,124.136,123.7153,123.9659,20515.0
2020-04-24 15:00:00,138.48,138.85,138.29,138.84,19046.0,123.9659,124.2971,123.7958,124.2882,19046.0
2020-04-24 15:10:00,138.84,138.92,138.35,138.75,25135.0,124.2882,124.3598,123.8495,124.2076,25135.0
2020-04-24 15:20:00,138.75,139.07,138.57,138.99,44467.0,124.2076,124.4941,124.0465,124.4225,44467.0
2020-04-24 15:30:00,138.97,139.23,138.85,139.21,28468.0,124.4046,124.6373,124.2971,124.6194,28468.0
2020-04-24 15:40:00,139.15,139.73,139.15,139.54,45944.0,124.5657,125.0849,124.5657,124.9148,45944.0
2020-04-24 15:50:00,139.62,139.64,138.85,139.16,158140.0,124.9864,125.0043,124.2971,124.5747,158140.0
2020-04-27 09:30:00,139.8,140.39,139.47,139.78,42980.0,125.1476,125.6757,124.8522,125.1297,42980.0
2020-04-27 09:40:00,139.84,140.4,139.7,140.4,19384.0,125.1834,125.6847,125.0581,125.6847,19384.0
2020-04-27 09:50:00,140.47,140.73,140.24,140.51,22018.0,125.7474,125.9801,125.5415,125.7832,22018.0
2020-04-27 10:00:00,140.54,140.54,139.76,139.87,13861.0,125.81,125.81,125.1118,125.2102,13861.0
2020-04-27 10:10:00,139.86,140.06,139.71,140.06,10472.0,125.2013,125.3803,125.067,125.3803,10472.0
2020-04-27 10:20:00,140.08,140.45,140.07,140.45,16760.0,125.3982,125.7294,125.3893,125.7294,16760.0
2020-04-27 10:30:00,140.44,140.56,140.31,140.45,15491.0,125.7205,125.8279,125.6041,125.7294,15491.0
2020-04-27 10:40:00,140.47,140.65,140.27,140.48,17274.0,125.7474,125.9085,125.5683,125.7563,17274.0
2020-04-27 10:50:00,140.47,140.61,140.2,140.24,17735.0,125.7474,125.8727,125.5057,125.5415,17735.0
2020-04-27 11:00:00,140.27,140.64,140.19,140.49,22555.0,125.5683,125.8995,125.4967,125.7653,22555.0
2020-04-27 11:10:00,140.44,140.53,140.11,140.41,13430.0,125.7205,125.8011,125.4251,125.6936,13430.0
2020-04-27 11:20:00,140.44,140.56,140.3,140.44,14389.0,125.7205,125.8279,125.5952,125.7205,14389.0
2020-04-27 11:30:00,140.45,140.58,140.2,140.39,20319.0,125.7294,125.8458,125.5057,125.6757,20319.0
2020-04-27 11:40:00,140.37,140.43,140.28,140.42,14277.0,125.6578,125.7115,125.5773,125.7026,14277.0
2020-04-27 11:50:00,140.46,140.54,140.26,140.36,20002.0,125.7384,125.81,125.5594,125.6489,20002.0
2020-04-27 12:00:00,140.36,140.38,139.86,140.0,19483.0,125.6489,125.6668,125.2013,125.3266,19483.0
2020-04-27 12:10:00,139.89,140.5,139.82,140.46,27180.0,125.2281,125.7742,125.1655,125.7384,27180.0
2020-04-27 12:20:00,140.45,140.59,140.44,140.59,16266.0,125.7294,125.8548,125.7205,125.8548,16266.0
2020-04-27 12:30:00,140.59,141.34,140.59,141.15,15155.0,125.8548,126.5262,125.8548,126.3561,15155.0
2020-04-27 12:40:00,141.14,141.2,140.93,141.16,40910.0,126.3471,126.4008,126.1591,126.365,40910.0
2020-04-27 12:50:00,141.2,141.33,141.19,141.22,16887.0,126.4008,126.5172,126.3919,126.4187,16887.0
2020-04-27 13:00:00,141.23,141.34,141.12,141.25,21260.0,126.4277,126.5262,126.3292,126.4456,21260.0
2020-04-27 13:10:00,141.2,141.33,141.07,141.13,8408.0,126.4008,126.5172,126.2845,126.3382,8408.0
2020-04-27 13:20:00,141.15,141.28,141.01,141.16,14992.0,126.3561,126.4725,126.2308,126.365,14992.0
2020-04-27 13:30:00,141.15,141.3,140.95,141.09,24808.0,126.3561,126.4904,126.177,126.3024,24808.0
2020-04-27 13:40:00,141.16,141.16,140.76,140.82,9325.0,126.365,126.365,126.007,126.0607,9325.0
2020-04-27 13:50:00,140.85,141.16,140.64,140.75,24357.0,126.0875,126.365,125.8995,125.998,24357.0
2020-04-27 14:00:00,140.75,141.27,140.74,141.15,11906.0,125.998,126.4635,125.9891,126.3561,11906.0
2020-04-27 14:10:00,141.2,141.53,141.2,141.44,22484.0,126.4008,126.6963,126.4008,126.6157,22484.0
2020-04-27 14:20:00,141.43,141.68,141.41,141.52,8286.0,126.6067,126.8305,126.5888,126.6873,8286.0
2020-04-27 14:30:00,141.5,141.65,141.24,141.33,16739.0,126.6694,126.8037,126.4366,126.5172,16739.0
2020-04-27 14:40:00,141.37,141.75,141.28,141.46,28865.0,126.553,126.8932,126.4725,126.6336,28865.0
2020-04-27 14:50:00,141.45,141.62,141.28,141.55,29755.0,126.6246,126.7768,126.4725,126.7142,29755.0
2020-04-27 15:00:00,141.55,141.71,141.45,141.45,14093.0,126.7142,126.8574,126.6246,126.6246,14093.0
2020-04-27 15:10:00,141.46,141.65,141.46,141.59,21341.0,126.6336,126.8037,126.6336,126.75,21341.0
2020-04-27 15:20:00,141.57,141.71,141.51,141.58,21458.0,126.7321,126.8574,126.6783,126.741,21458.0
2020-04-27 15:30:00,141.62,141.79,141.49,141.67,36229.0,126.7768,126.929,126.6604,126.8216,36229.0
2020-04-27 15:40:00,141.66,142.06,141.66,141.93,73280.0,126.8126,127.1707,126.8126,127.0543,73280.0
2020-04-27 15:50:00,141.97,142.32,141.58,142.18,186051.0,127.0901,127.4035,126.741,127.2781,186051.0
2020-04-28 09:30:00,143.23,145.06,142.77,144.2,94688.0,128.2181,129.8563,127.8063,129.0864,94688.0
2020-04-28 09:40:00,144.14,145.75,144.13,145.48,46048.0,129.0327,130.474,129.0237,130.2323,46048.0
2020-04-28 09:50:00,145.58,146.19,145.19,145.28,46808.0,130.3218,130.8678,129.9726,130.0532,46808.0
2020-04-28 10:00:00,145.22,145.31,144.7,145.25,44617.0,129.9995,130.0801,129.534,130.0264,44617.0
2020-04-28 10:10:00,145.25,145.56,145.05,145.06,30693.0,130.0264,130.3039,129.8473,129.8563,30693.0
2020-04-28 10:20:00,145.05,145.06,144.49,144.61,25200.0,129.8473,129.8563,129.346,129.4534,25200.0
2020-04-28 10:30:00,144.59,144.81,144.45,144.56,25798.0,129.4355,129.6325,129.3102,129.4087,25798.0
2020-04-28 10:40:00,144.5,144.52,143.56,143.67,27880.0,129.355,129.3729,128.5135,128.612,27880.0
2020-04-28 10:50:00,143.69,143.7,142.64,142.69,41462.0,128.6299,128.6388,127.6899,127.7347,41462.0
2020-04-28 11:00:00,142.79,143.62,142.6,143.47,19478.0,127.8242,128.5672,127.6541,128.4329,19478.0
2020-04-28 11:10:00,143.46,143.94,143.09,143.34,27145.0,128.424,128.8537,128.0927,128.3165,27145.0
2020-04-28 11:20:00,143.34,143.84,142.98,143.52,33056.0,128.3165,128.7641,127.9943,128.4777,33056.0
2020-04-28 11:30:00,143.48,144.06,143.48,144.02,15931.0,128.4419,128.9611,128.4419,128.9253,15931.0
2020-04-28 11:40:00,143.97,144.06,143.72,143.92,15961.0,128.8805,128.9611,128.6567,128.8358,15961.0
2020-04-28 11:50:00,143.98,143.99,143.37,143.45,18060.0,128.8895,128.8984,128.3434,128.415,18060.0
2020-04-28 12:00:00,143.49,143.76,143.26,143.55,26168.0,128.4508,128.6925,128.2449,128.5045,26168.0
2020-04-28 12:10:00,143.58,143.84,142.74,142.84,28457.0,128.5314,128.7641,127.7794,127.869,28457.0
2020-04-28 12:20:00,142.99,143.39,142.94,143.17,15835.0,128.0032,128.3613,127.9585,128.1644,15835.0
2020-04-28 12:30:00,143.2,143.76,143.12,143.61,16277.0,128.1912,128.6925,128.1196,128.5582,16277.0
2020-04-28 12:40:00,143.58,143.72,143.45,143.65,10474.0,128.5314,128.6567,128.415,128.5941,10474.0
2020-04-28 12:50:00,143.64,143.92,143.48,143.69,18949.0,128.5851,128.8358,128.4419,128.6299,18949.0
2020-04-28 13:00:00,143.74,144.18,143.67,144.16,17296.0,128.6746,129.0685,128.612,129.0506,17296.0
2020-04-28 13:10:00,144.14,144.36,143.97,143.97,14638.0,129.0327,129.2296,128.8805,128.8805,14638.0
2020-04-28 13:20:00,144.02,144.44,144.0,144.34,12967.0,128.9253,129.3013,128.9074,129.2117,12967.0
2020-04-28 13:30:00,144.39,144.48,144.19,144.31,13800.0,129.2565,129.3371,129.0775,129.1849,13800.0
2020-04-28 13:40:00,144.31,144.87,144.31,144.84,27405.0,129.1849,129.6862,129.1849,129.6593,27405.0
2020-04-28 13:50:00,144.8,144.89,144.6,144.63,15099.0,129.6235,129.7041,129.4445,129.4713,15099.0
2020-04-28 14:00:00,144.61,144.84,144.6,144.77,16465.0,129.4534,129.6593,129.4445,129.5967,16465.0
2020-04-28 14:10:00,144.79,145.25,144.79,145.21,26463.0,129.6146,130.0264,129.6146,129.9906,26463.0
2020-04-28 14:20:00,145.19,145.28,144.94,145.04,19715.0,129.9726,130.0532,129.7489,129.8384,19715.0
2020-04-28 14:30:00,145.1,145.14,144.34,144.4,19395.0,129.8921,129.9279,129.2117,129.2654,19395.0
2020-04-28 14:40:00,144.4,144.65,144.29,144.65,20601.0,129.2654,129.4892,129.167,129.4892,20601.0
2020-04-28 14:50:00,144.65,144.77,144.24,144.31,14735.0,129.4892,129.5967,129.1222,129.1849,14735.0
2020-04-28 15:00:00,144.31,144.65,144.25,144.6,24228.0,129.1849,129.4892,129.1312,129.4445,24228.0
2020-04-28 15:10:00,144.6,145.1,144.56,145.1,25014.0,129.4445,129.8921,129.4087,129.8921,25014.0
2020-04-28 15:20:00,145.08,145.5,144.37,144.54,25638.0,129.8742,130.2502,129.2386,129.3908,25638.0
2020-04-28 15:30:00,144.52,144.65,144.16,144.37,36486.0,129.3729,129.4892,129.0506,129.2386,36486.0
2020-04-28 15:40:00,144.39,144.39,143.62,143.64,63109.0,129.2565,129.2565,128.5672,128.5851,63109.0
2020-04-28 15:50:00,143.61,143.61,142.87,143.01,208137.0,128.5582,128.5582,127.8958,128.0211,208137.0
2020-04-29 09:30:00,146.76,146.76,142.25,142.6,84717.0,131.3781,131.3781,127.3408,127.6541,84717.0
2020-04-29 09:40:00,142.62,143.52,142.23,143.33,68170.0,127.672,128.4777,127.3229,128.3076,68170.0
2020-04-29 09:50:00,143.33,144.18,143.19,143.62,77009.0,128.3076,129.0685,128.1823,128.5672,77009.0
2020-04-29 10:00:00,143.62,143.62,141.6,141.92,90094.0,128.5672,128.5672,126.7589,127.0454,90094.0
2020-04-29 10:10:00,141.76,142.64,141.64,142.5,97775.0,126.9021,127.6899,126.7947,127.5646,97775.0
2020-04-29 10:20:00,142.51,142.77,142.08,142.19,42889.0,127.5735,127.8063,127.1886,127.2871,42889.0
2020-04-29 10:30:00,142.21,142.68,142.02,142.02,42472.0,127.305,127.7257,127.1349,127.1349,42472.0
2020-04-29 10:40:00,142.04,142.73,141.85,142.72,35468.0,127.1528,127.7705,126.9827,127.7615,35468.0
2020-04-29 10:50:00,142.72,143.0,142.52,142.77,54550.0,127.7615,128.0122,127.5825,127.8063,54550.0
2020-04-29 11:00:00,142.77,144.24,142.74,144.24,59372.0,127.8063,129.1222,127.7794,129.1222,59372.0
2020-04-29 11:10:00,144.2,145.28,144.15,145.08,28904.0,129.0864,130.0532,129.0417,129.8742,28904.0
2020-04-29 11:20:00,145.1,145.15,144.48,144.59,26050.0,129.8921,129.9368,129.3371,129.4355,26050.0
2020-04-29 11:30:00,144.62,144.69,143.73,144.33,31447.0,129.4624,129.5251,128.6657,129.2028,31447.0
2020-04-29 11:40:00,144.3,144.57,143.89,144.41,29578.0,129.1759,129.4176,128.8089,129.2744,29578.0
2020-04-29 11:50:00,144.45,144.68,143.96,144.62,32871.0,129.3102,129.5161,128.8716,129.4624,32871.0
2020-04-29 12:00:00,144.57,144.62,144.35,144.49,22814.0,129.4176,129.4624,129.2207,129.346,22814.0
2020-04-29 12:10:00,144.52,144.62,144.35,144.45,21029.0,129.3729,129.4624,129.2207,129.3102,21029.0
2020-04-29 12:20:00,144.42,144.66,144.35,144.56,20353.0,129.2834,129.4982,129.2207,129.4087,20353.0
2020-04-29 12:30:00,144.56,144.61,144.41,144.5,17706.0,129.4087,129.4534,129.2744,129.355,17706.0
2020-04-29 12:40:00,144.48,144.88,144.43,144.81,31295.0,129.3371,129.6951,129.2923,129.6325,31295.0
2020-04-29 12:50:00,144.88,145.04,144.85,144.95,38408.0,129.6951,129.8384,129.6683,129.7578,38408.0
2020-04-29 13:00:00,144.91,145.1,144.91,145.02,26912.0,129.722,129.8921,129.722,129.8205,26912.0
2020-04-29 13:10:00,145.01,145.02,144.58,144.91,30304.0,129.8115,129.8205,129.4266,129.722,30304.0
2020-04-29 13:20:00,144.87,145.14,144.62,145.07,22843.0,129.6862,129.9279,129.4624,129.8652,22843.0
2020-04-29 13:30:00,145.06,145.09,144.48,145.04,28250.0,129.8563,129.8831,129.3371,129.8384,28250.0
2020-04-29 13:40:00,145.03,145.07,144.53,144.72,23354.0,129.8294,129.8652,129.3818,129.5519,23354.0
2020-04-29 13:50:00,144.7,145.22,144.68,145.08,19192.0,129.534,129.9995,129.5161,129.8742,19192.0
2020-04-29 14:00:00,145.15,145.35,144.78,145.04,32898.0,129.9368,130.1159,129.6056,129.8384,32898.0
2020-04-29 14:10:00,145.05,145.58,144.96,144.96,39041.0,129.8473,130.3218,129.7668,129.7668,39041.0
2020-04-29 14:20:00,144.94,145.55,144.94,145.33,21431.0,129.7489,130.2949,129.7489,130.098,21431.0
2020-04-29 14:30:00,145.4,145.5,144.58,145.46,36017.0,130.1606,130.2502,129.4266,130.2143,36017.0
2020-04-29 14:40:00,145.37,145.74,145.22,145.7,22352.0,130.1338,130.465,129.9995,130.4292,22352.0
2020-04-29 14:50:00,145.71,145.84,145.09,145.84,23464.0,130.4381,130.5545,129.8831,130.5545,23464.0
2020-04-29 15:00:00,145.77,146.12,145.56,146.04,21928.0,130.4919,130.8052,130.3039,130.7336,21928.0
2020-04-29 15:10:00,146.03,146.03,145.35,145.6,34150.0,130.7246,130.7246,130.1159,130.3397,34150.0
2020-04-29 15:20:00,145.6,146.12,145.6,145.96,30445.0,130.3397,130.8052,130.3397,130.6619,30445.0
2020-04-29 15:30:00,145.97,145.97,145.42,145.85,32207.0,130.6709,130.6709,130.1785,130.5635,32207.0
2020-04-29 15:40:00,145.81,146.25,145.81,145.87,38379.0,130.5277,130.9216,130.5277,130.5814,38379.0
2020-04-29 15:50:00,145.91,146.11,145.57,145.84,188395.0,130.6172,130.7962,130.3128,130.5545,188395.0
2020-04-30 09:30:00,144.49,146.17,144.04,145.29,109673.0,129.346,130.8499,128.9432,130.0622,109673.0
2020-04-30 09:40:00,145.39,145.39,143.57,144.12,49315.0,130.1517,130.1517,128.5224,129.0148,49315.0
2020-04-30 09:50:00,144.14,144.49,144.09,144.3,43847.0,129.0327,129.346,128.9879,129.1759,43847.0
2020-04-30 10:00:00,144.32,144.64,143.59,144.13,55535.0,129.1938,129.4803,128.5403,129.0237,55535.0
2020-04-30 10:10:00,144.12,144.66,144.11,144.41,36797.0,129.0148,129.4982,129.0058,129.2744,36797.0
2020-04-30 10:20:00,144.43,144.92,144.19,144.9,33160.0,129.2923,129.7309,129.0775,129.713,33160.0
2020-04-30 10:30:00,144.92,145.41,144.92,145.19,18231.0,129.7309,130.1696,129.7309,129.9726,18231.0
2020-04-30 10:40:00,145.2,145.23,144.61,145.17,24149.0,129.9816,130.0085,129.4534,129.9547,24149.0
2020-04-30 10:50:00,145.19,145.9,144.97,145.77,34443.0,129.9726,130.6082,129.7757,130.4919,34443.0
2020-04-30 11:00:00,145.79,146.36,145.78,146.05,32992.0,130.5098,131.02,130.5008,130.7425,32992.0
2020-04-30 11:10:00,146.09,146.39,145.86,146.05,59169.0,130.7783,131.0469,130.5724,130.7425,59169.0
2020-04-30 11:20:00,146.14,146.9,145.97,146.68,50842.0,130.8231,131.5034,130.6709,131.3065,50842.0
2020-04-30 11:30:00,146.68,147.12,146.55,147.12,29186.0,131.3065,131.7004,131.1901,131.7004,29186.0
2020-04-30 11:40:00,147.13,147.32,146.4,146.43,54440.0,131.7093,131.8794,131.0558,131.0827,54440.0
2020-04-30 11:50:00,146.41,146.53,145.54,145.55,44491.0,131.0648,131.1722,130.286,130.2949,44491.0
2020-04-30 12:00:00,145.5,145.59,145.04,145.42,17448.0,130.2502,130.3307,129.8384,130.1785,17448.0
2020-04-30 12:10:00,145.36,145.91,145.36,145.74,31633.0,130.1248,130.6172,130.1248,130.465,31633.0
2020-04-30 12:20:00,145.75,145.88,145.62,145.62,22710.0,130.474,130.5903,130.3576,130.3576,22710.0
2020-04-30 12:30:00,145.63,146.29,145.49,145.97,30811.0,130.3665,130.9574,130.2412,130.6709,30811.0
2020-04-30 12:40:00,146.02,146.4,145.99,146.39,19892.0,130.7157,131.0558,130.6888,131.0469,19892.0
2020-04-30 12:50:00,146.49,146.56,146.24,146.42,19500.0,131.1364,131.1991,130.9126,131.0737,19500.0
2020-04-30 13:00:00,146.39,146.39,145.86,145.96,16195.0,131.0469,131.0469,130.5724,130.6619,16195.0
2020-04-30 13:10:00,145.94,146.5,145.81,146.22,16076.0,130.644,131.1453,130.5277,130.8947,16076.0
2020-04-30 13:20:00,146.26,146.46,146.0,146.0,16254.0,130.9305,131.1095,130.6978,130.6978,16254.0
2020-04-30 13:30:00,146.01,146.17,145.97,146.01,27950.0,130.7067,130.8499,130.6709,130.7067,27950.0
2020-04-30 13:40:00,146.03,146.37,145.93,146.32,31223.0,130.7246,131.029,130.6351,130.9842,31223.0
2020-04-30 13:50:00,146.33,146.57,146.2,146.26,20526.0,130.9932,131.208,130.8768,130.9305,20526.0
2020-04-30 14:00:00,146.27,146.8,146.27,146.7,26402.0,130.9395,131.4139,130.9395,131.3244,26402.0
2020-04-30 14:10:00,146.65,146.9,146.5,146.5,39829.0,131.2796,131.5034,131.1453,131.1453,39829.0
2020-04-30 14:20:00,146.52,146.6,146.38,146.48,28468.0,131.1633,131.2349,131.0379,131.1274,28468.0
2020-04-30 14:30:00,146.45,146.62,146.25,146.32,32093.0,131.1006,131.2528,130.9216,130.9842,32093.0
2020-04-30 14:40:00,146.32,146.44,145.98,146.04,38761.0,130.9842,131.0916,130.6798,130.7336,38761.0
2020-04-30 14:50:00,146.06,146.14,145.71,145.85,38848.0,130.7515,130.8231,130.4381,130.5635,38848.0
2020-04-30 15:00:00,145.85,146.06,145.48,145.92,39530.0,130.5635,130.7515,130.2323,130.6261,39530.0
2020-04-30 15:10:00,145.95,146.63,145.91,146.46,26039.0,130.653,131.2617,130.6172,131.1095,26039.0
2020-04-30 15:20:00,146.5,146.77,146.41,146.46,24544.0,131.1453,131.387,131.0648,131.1095,24544.0
2020-04-30 15:30:00,146.46,146.75,146.05,146.18,27848.0,131.1095,131.3691,130.7425,130.8589,27848.0
2020-04-30 15:40:00,146.18,146.18,145.66,145.67,48464.0,130.8589,130.8589,130.3934,130.4023,48464.0
2020-04-30 15:50:00,145.66,146.98,145.45,146.69,205802.0,130.3934,131.575,130.2054,131.3154,205802.0
2020-05-01 09:30:00,143.17,143.76,142.75,142.83,77509.0,128.1644,128.6925,127.7884,127.86,77509.0
2020-05-01 09:40:00,142.82,143.08,142.42,142.99,39371.0,127.851,128.0838,127.493,128.0032,39371.0
2020-05-01 09:50:00,143.01,143.39,142.81,143.02,30859.0,128.0211,128.3613,127.8421,128.0301,30859.0
2020-05-01 10:00:00,143.24,143.56,143.01,143.08,38812.0,128.227,128.5135,128.0211,128.0838,38812.0
2020-05-01 10:10:00,143.1,143.44,142.8,143.19,38373.0,128.1017,128.4061,127.8331,128.1823,38373.0
2020-05-01 10:20:00,143.24,143.64,143.18,143.64,34204.0,128.227,128.5851,128.1733,128.5851,34204.0
2020-05-01 10:30:00,143.69,144.11,143.33,144.04,26398.0,128.6299,129.0058,128.3076,128.9432,26398.0
2020-05-01 10:40:00,144.08,144.38,143.89,144.28,39550.0,128.979,129.2475,128.8089,129.158,39550.0
2020-05-01 10:50:00,144.25,144.7,144.21,144.59,50489.0,129.1312,129.534,129.0954,129.4355,50489.0
2020-05-01 11:00:00,144.55,144.55,144.1,144.33,55326.0,129.3997,129.3997,128.9969,129.2028,55326.0
2020-05-01 11:10:00,144.32,144.4,144.05,144.19,84480.0,129.1938,129.2654,128.9521,129.0775,84480.0
2020-05-01 11:20:00,144.2,144.38,143.44,143.71,49939.0,129.0864,129.2475,128.4061,128.6478,49939.0
2020-05-01 11:30:00,143.67,143.69,143.15,143.43,26581.0,128.612,128.6299,128.1465,128.3971,26581.0
2020-05-01 11:40:00,143.38,143.44,142.72,142.73,19188.0,128.3524,128.4061,127.7615,127.7705,19188.0
2020-05-01 11:50:00,142.77,142.78,142.28,142.6,44268.0,127.8063,127.8152,127.3676,127.6541,44268.0
2020-05-01 12:00:00,142.6,142.6,142.01,142.1,33668.0,127.6541,127.6541,127.1259,127.2065,33668.0
2020-05-01 12:10:00,142.16,142.28,141.95,142.1,23973.0,127.2602,127.3676,127.0722,127.2065,23973.0
2020-05-01 12:20:00,142.11,142.29,141.79,141.79,21038.0,127.2155,127.3766,126.929,126.929,21038.0
2020-05-01 12:30:00,141.75,142.15,141.62,141.74,22353.0,126.8932,127.2513,126.7768,126.8842,22353.0
2020-05-01 12:40:00,141.63,141.73,141.26,141.67,38725.0,126.7858,126.8753,126.4546,126.8216,38725.0
2020-05-01 12:50:00,141.68,141.76,141.25,141.49,31192.0,126.8305,126.9021,126.4456,126.6604,31192.0
2020-05-01 13:00:00,141.51,141.6,140.92,141.0,26481.0,126.6783,126.7589,126.1502,126.2218,26481.0
2020-05-01 13:10:00,140.97,141.17,140.51,140.76,34399.0,126.1949,126.374,125.7832,126.007,34399.0
2020-05-01 13:20:00,140.73,140.95,140.53,140.64,18979.0,125.9801,126.177,125.8011,125.8995,18979.0
2020-05-01 13:30:00,140.57,140.65,140.1,140.44,50936.0,125.8369,125.9085,125.4161,125.7205,50936.0
2020-05-01 13:40:00,140.4,140.76,140.33,140.45,40364.0,125.6847,126.007,125.622,125.7294,40364.0
2020-05-01 13:50:00,140.44,140.5,139.88,139.98,31966.0,125.7205,125.7742,125.2192,125.3087,31966.0
2020-05-01 14:00:00,139.95,140.35,139.69,140.02,31758.0,125.2819,125.6399,125.0491,125.3445,31758.0
2020-05-01 14:10:00,140.0,140.08,139.75,140.03,28484.0,125.3266,125.3982,125.1028,125.3535,28484.0
2020-05-01 14:20:00,140.05,140.22,139.7,139.74,26594.0,125.3714,125.5236,125.0581,125.0939,26594.0
2020-05-01 14:30:00,139.7,139.82,139.46,139.65,35020.0,125.0581,125.1655,124.8432,125.0133,35020.0
2020-05-01 14:40:00,139.6,139.93,139.48,139.92,36544.0,124.9685,125.2639,124.8611,125.255,36544.0
2020-05-01 14:50:00,139.89,140.12,139.59,140.1,35112.0,125.2281,125.434,124.9596,125.4161,35112.0
2020-05-01 15:00:00,140.06,140.42,139.91,140.17,47074.0,125.3803,125.7026,125.246,125.4788,47074.0
2020-05-01 15:10:00,140.13,140.88,140.09,140.79,36015.0,125.443,126.1144,125.4072,126.0338,36015.0
2020-05-01 15:20:00,140.84,140.85,140.37,140.42,37918.0,126.0786,126.0875,125.6578,125.7026,37918.0
2020-05-01 15:30:00,140.43,140.52,140.05,140.28,45055.0,125.7115,125.7921,125.3714,125.5773,45055.0
2020-05-01 15:40:00,140.31,140.65,140.24,140.54,77490.0,125.6041,125.9085,125.5415,125.81,77490.0
2020-05-01 15:50:00,140.54,140.62,139.82,140.43,247784.0,125.81,125.8816,125.1655,125.7115,247784.0
2020-05-04 09:30:00,139.37,139.37,138.39,138.8,35536.0,124.7626,124.7626,123.8854,124.2524,35536.0
2020-05-04 09:40:00,138.71,139.85,138.64,139.53,32139.0,124.1718,125.1923,124.1092,124.9059,32139.0
2020-05-04 09:50:00,139.58,140.79,139.58,140.54,24396.0,124.9506,126.0338,124.9506,125.81,24396.0
2020-05-04 10:00:00,140.65,141.05,140.3,140.6,22622.0,125.9085,126.2666,125.5952,125.8637,22622.0
2020-05-04 10:10:00,140.61,141.22,140.52,141.15,15995.0,125.8727,126.4187,125.7921,126.3561,15995.0
2020-05-04 10:20:00,141.15,141.17,140.73,141.0,26872.0,126.3561,126.374,125.9801,126.2218,26872.0
2020-05-04 10:30:00,140.93,141.43,140.7,141.38,20564.0,126.1591,126.6067,125.9532,126.562,20564.0
2020-05-04 10:40:00,141.35,141.86,141.26,141.5,36384.0,126.5351,126.9917,126.4546,126.6694,36384.0
2020-05-04 10:50:00,141.49,142.09,141.36,141.93,100382.0,126.6604,127.1976,126.5441,127.0543,100382.0
2020-05-04 11:00:00,141.89,142.41,141.81,142.34,28636.0,127.0185,127.484,126.9469,127.4214,28636.0
2020-05-04 11:10:00,142.37,142.66,142.28,142.57,21545.0,127.4482,127.7078,127.3676,127.6273,21545.0
2020-05-04 11:20:00,142.72,143.06,142.56,142.56,19955.0,127.7615,128.0659,127.6183,127.6183,19955.0
2020-05-04 11:30:00,142.63,143.33,142.48,143.22,29300.0,127.681,128.3076,127.5467,128.2091,29300.0
2020-05-04 11:40:00,143.26,143.5,142.76,142.81,53083.0,128.2449,128.4598,127.7973,127.8421,53083.0
2020-05-04 11:50:00,142.79,143.16,142.6,142.86,75719.0,127.8242,128.1554,127.6541,127.8869,75719.0
2020-05-04 12:00:00,142.87,143.45,142.82,143.36,23763.0,127.8958,128.415,127.851,128.3345,23763.0
2020-05-04 12:10:00,143.33,143.33,142.74,142.81,23167.0,128.3076,128.3076,127.7794,127.8421,23167.0
2020-05-04 12:20:00,142.8,143.08,142.8,143.08,22986.0,127.8331,128.0838,127.8331,128.0838,22986.0
2020-05-04 12:30:00,143.14,143.19,142.45,142.51,17667.0,128.1375,128.1823,127.5198,127.5735,17667.0
2020-05-04 12:40:00,142.53,142.92,142.5,142.65,36827.0,127.5914,127.9406,127.5646,127.6989,36827.0
2020-05-04 12:50:00,142.59,142.93,142.5,142.83,24288.0,127.6452,127.9495,127.5646,127.86,24288.0
2020-05-04 13:00:00,142.86,143.05,142.75,142.81,40054.0,127.8869,128.0569,127.7884,127.8421,40054.0
2020-05-04 13:10:00,142.69,143.11,142.46,142.78,77739.0,127.7347,128.1107,127.5288,127.8152,77739.0
2020-05-04 13:20:00,142.78,142.97,142.71,142.93,36463.0,127.8152,127.9853,127.7526,127.9495,36463.0
2020-05-04 13:30:00,142.93,143.04,142.65,142.98,38066.0,127.9495,128.048,127.6989,127.9943,38066.0
2020-05-04 13:40:00,142.99,143.06,142.8,143.02,17701.0,128.0032,128.0659,127.8331,128.0301,17701.0
2020-05-04 13:50:00,142.99,144.26,142.96,144.18,83344.0,128.0032,129.1401,127.9764,129.0685,83344.0
2020-05-04 14:00:00,144.12,144.34,143.84,143.84,78284.0,129.0148,129.2117,128.7641,128.7641,78284.0
2020-05-04 14:10:00,143.84,144.01,143.51,143.62,24336.0,128.7641,128.9163,128.4687,128.5672,24336.0
2020-05-04 14:20:00,143.58,143.59,143.37,143.5,23186.0,128.5314,128.5403,128.3434,128.4598,23186.0
2020-05-04 14:30:00,143.5,143.67,143.35,143.52,33723.0,128.4598,128.612,128.3255,128.4777,33723.0
2020-05-04 14:40:00,143.53,143.81,143.48,143.7,27123.0,128.4866,128.7373,128.4419,128.6388,27123.0
2020-05-04 14:50:00,143.72,144.22,143.7,144.16,32930.0,128.6567,129.1043,128.6388,129.0506,32930.0
2020-05-04 15:00:00,144.12,144.14,143.97,144.05,28805.0,129.0148,129.0327,128.8805,128.9521,28805.0
2020-05-04 15:10:00,144.05,144.4,143.99,144.38,30347.0,128.9521,129.2654,128.8984,129.2475,30347.0
2020-05-04 15:20:00,144.38,144.62,144.37,144.48,43362.0,129.2475,129.4624,129.2386,129.3371,43362.0
2020-05-04 15:30:00,144.47,144.56,144.25,144.44,60586.0,129.3281,129.4087,129.1312,129.3013,60586.0
2020-05-04 15:40:00,144.46,144.61,144.34,144.61,70936.0,129.3192,129.4534,129.2117,129.4534,70936.0
2020-05-04 15:50:00,144.58,144.64,144.05,144.42,218745.0,129.4266,129.4803,128.9521,129.2834,218745.0
2020-05-05 09:30:00,145.56,145.97,144.82,145.26,41671.0,130.3039,130.6709,129.6414,130.0353,41671.0
2020-05-05 09:40:00,145.33,146.8,145.33,146.78,27105.0,130.098,131.4139,130.098,131.396,27105.0
2020-05-05 09:50:00,146.89,147.77,146.88,147.22,33466.0,131.4945,132.2822,131.4855,131.7899,33466.0
2020-05-05 10:00:00,147.33,147.54,146.57,146.93,34657.0,131.8884,132.0763,131.208,131.5303,34657.0
2020-05-05 10:10:00,146.97,147.03,146.43,146.79,28086.0,131.5661,131.6198,131.0827,131.405,28086.0
2020-05-05 10:20:00,146.75,146.9,146.21,146.27,15963.0,131.3691,131.5034,130.8857,130.9395,15963.0
2020-05-05 10:30:00,146.26,146.83,146.25,146.79,15386.0,130.9305,131.4408,130.9216,131.405,15386.0
2020-05-05 10:40:00,146.8,147.25,146.64,147.05,25723.0,131.4139,131.8167,131.2707,131.6377,25723.0
2020-05-05 10:50:00,147.21,147.63,147.13,147.45,28382.0,131.7809,132.1569,131.7093,131.9958,28382.0
2020-05-05 11:00:00,147.48,147.52,146.89,147.03,14662.0,132.0226,132.0584,131.4945,131.6198,14662.0
2020-05-05 11:10:00,146.98,147.12,146.73,146.97,12072.0,131.575,131.7004,131.3512,131.5661,12072.0
2020-05-05 11:20:00,147.0,147.51,146.85,147.33,14039.0,131.5929,132.0495,131.4587,131.8884,14039.0
2020-05-05 11:30:00,147.37,147.45,147.06,147.08,17595.0,131.9242,131.9958,131.6467,131.6646,17595.0
2020-05-05 11:40:00,147.08,147.43,147.05,147.08,12063.0,131.6646,131.9779,131.6377,131.6646,12063.0
2020-05-05 11:50:00,147.1,147.2,146.97,147.19,19516.0,131.6825,131.772,131.5661,131.763,19516.0
2020-05-05 12:00:00,147.22,147.37,147.16,147.29,18715.0,131.7899,131.9242,131.7362,131.8525,18715.0
2020-05-05 12:10:00,147.25,147.42,147.19,147.39,14011.0,131.8167,131.9689,131.763,131.9421,14011.0
2020-05-05 12:20:00,147.35,147.42,146.98,147.03,15204.0,131.9063,131.9689,131.575,131.6198,15204.0
2020-05-05 12:30:00,147.0,147.08,146.75,146.97,17045.0,131.5929,131.6646,131.3691,131.5661,17045.0
2020-05-05 12:40:00,146.94,146.97,146.74,146.75,8818.0,131.5392,131.5661,131.3602,131.3691,8818.0
2020-05-05 12:50:00,146.74,146.97,146.69,146.93,11120.0,131.3602,131.5661,131.3154,131.5303,11120.0
2020-05-05 13:00:00,146.91,147.15,146.91,146.99,30210.0,131.5124,131.7272,131.5124,131.584,30210.0
2020-05-05 13:10:00,147.01,147.41,146.83,147.22,23478.0,131.6019,131.96,131.4408,131.7899,23478.0
2020-05-05 13:20:00,147.2,147.73,146.99,147.64,29211.0,131.772,132.2464,131.584,132.1659,29211.0
2020-05-05 13:30:00,147.69,147.71,147.37,147.41,8652.0,132.2106,132.2285,131.9242,131.96,8652.0
2020-05-05 13:40:00,147.39,147.4,147.13,147.37,12865.0,131.9421,131.951,131.7093,131.9242,12865.0
2020-05-05 13:50:00,147.36,147.52,147.14,147.25,11504.0,131.9152,132.0584,131.7183,131.8167,11504.0
2020-05-05 14:00:00,147.23,147.31,147.14,147.18,11030.0,131.7988,131.8705,131.7183,131.7541,11030.0
2020-05-05 14:10:00,147.19,147.31,147.06,147.24,17713.0,131.763,131.8705,131.6467,131.8078,17713.0
2020-05-05 14:20:00,147.29,147.38,147.2,147.29,13168.0,131.8525,131.9331,131.772,131.8525,13168.0
2020-05-05 14:30:00,147.24,147.32,146.96,147.02,15548.0,131.8078,131.8794,131.5571,131.6108,15548.0
2020-05-05 14:40:00,146.99,147.06,146.82,147.03,23849.0,131.584,131.6467,131.4318,131.6198,23849.0
2020-05-05 14:50:00,147.05,147.39,147.04,147.37,23586.0,131.6377,131.9421,131.6288,131.9242,23586.0
2020-05-05 15:00:00,147.35,147.38,147.15,147.31,18829.0,131.9063,131.9331,131.7272,131.8705,18829.0
2020-05-05 15:10:00,147.29,147.42,146.73,146.79,28590.0,131.8525,131.9689,131.3512,131.405,28590.0
2020-05-05 15:20:00,146.78,146.92,146.3,146.49,44750.0,131.396,131.5213,130.9663,131.1364,44750.0
2020-05-05 15:30:00,146.46,146.59,145.98,146.25,53345.0,131.1095,131.2259,130.6798,130.9216,53345.0
2020-05-05 15:40:00,146.22,146.32,145.68,145.85,68914.0,130.8947,130.9842,130.4113,130.5635,68914.0
2020-05-05 15:50:00,145.88,146.4,145.69,145.83,178503.0,130.5903,131.0558,130.4202,130.5456,178503.0
2020-05-06 09:30:00,143.13,146.35,143.13,144.56,91609.0,128.1286,131.0111,128.1286,129.4087,91609.0
2020-05-06 09:40:00,144.55,145.66,144.52,145.35,15675.0,129.3997,130.3934,129.3729,130.1159,15675.0
2020-05-06 09:50:00,145.26,145.44,144.31,144.45,24103.0,130.0353,130.1964,129.1849,129.3102,24103.0
2020-05-06 10:00:00,144.29,144.37,143.2,143.71,64718.0,129.167,129.2386,128.1912,128.6478,64718.0
2020-05-06 10:10:00,143.71,143.9,143.14,143.56,51543.0,128.6478,128.8179,128.1375,128.5135,51543.0
2020-05-06 10:20:00,143.53,143.87,143.45,143.51,45463.0,128.4866,128.791,128.415,128.4687,45463.0
2020-05-06 10:30:00,143.61,143.84,143.42,143.61,21517.0,128.5582,128.7641,128.3882,128.5582,21517.0
2020-05-06 10:40:00,143.54,144.75,143.47,144.58,21277.0,128.4956,129.5788,128.4329,129.4266,21277.0
2020-05-06 10:50:00,144.59,145.03,144.53,144.91,15447.0,129.4355,129.8294,129.3818,129.722,15447.0
2020-05-06 11:00:00,144.91,145.38,144.81,145.12,20940.0,129.722,130.1427,129.6325,129.91,20940.0
2020-05-06 11:10:00,145.17,145.22,144.8,144.97,18379.0,129.9547,129.9995,129.6235,129.7757,18379.0
2020-05-06 11:20:00,144.95,145.2,144.58,145.19,18616.0,129.7578,129.9816,129.4266,129.9726,18616.0
2020-05-06 11:30:00,145.11,145.64,145.01,145.64,7615.0,129.901,130.3755,129.8115,130.3755,7615.0
2020-05-06 11:40:00,145.58,145.79,145.48,145.55,15998.0,130.3218,130.5098,130.2323,130.2949,15998.0
2020-05-06 11:50:00,145.55,146.0,145.22,145.7,45821.0,130.2949,130.6978,129.9995,130.4292,45821.0
2020-05-06 12:00:00,145.66,146.25,145.55,146.04,20704.0,130.3934,130.9216,130.2949,130.7336,20704.0
2020-05-06 12:10:00,146.03,146.41,145.87,146.39,14704.0,130.7246,131.0648,130.5814,131.0469,14704.0
2020-05-06 12:20:00,146.38,146.69,146.18,146.47,20849.0,131.0379,131.3154,130.8589,131.1185,20849.0
2020-05-06 12:30:00,146.51,146.73,146.44,146.69,11273.0,131.1543,131.3512,131.0916,131.3154,11273.0
2020-05-06 12:40:00,146.65,146.93,146.48,146.68,11479.0,131.2796,131.5303,131.1274,131.3065,11479.0
2020-05-06 12:50:00,146.73,146.97,146.63,146.79,16062.0,131.3512,131.5661,131.2617,131.405,16062.0
2020-05-06 13:00:00,146.86,146.89,146.59,146.75,20859.0,131.4676,131.4945,131.2259,131.3691,20859.0
2020-05-06 13:10:00,146.75,147.15,146.72,147.11,28119.0,131.3691,131.7272,131.3423,131.6914,28119.0
2020-05-06 13:20:00,147.14,147.25,146.79,147.21,29233.0,131.7183,131.8167,131.405,131.7809,29233.0
2020-05-06 13:30:00,147.17,147.63,147.15,147.61,20448.0,131.7451,132.1569,131.7272,132.139,20448.0
2020-05-06 13:40:00,147.61,147.61,147.16,147.16,11924.0,132.139,132.139,131.7362,131.7362,11924.0
2020-05-06 13:50:00,147.16,147.33,147.0,147.0,16073.0,131.7362,131.8884,131.5929,131.5929,16073.0
2020-05-06 14:00:00,146.96,147.05,146.68,146.89,19630.0,131.5571,131.6377,131.3065,131.4945,19630.0
2020-05-06 14:10:00,146.81,146.89,146.15,146.15,15719.0,131.4229,131.4945,130.832,130.832,15719.0
2020-05-06 14:20:00,146.17,146.58,146.17,146.3,23106.0,130.8499,131.217,130.8499,130.9663,23106.0
2020-05-06 14:30:00,146.22,146.49,146.07,146.4,15601.0,130.8947,131.1364,130.7604,131.0558,15601.0
2020-05-06 14:40:00,146.37,146.49,146.16,146.47,14587.0,131.029,131.1364,130.841,131.1185,14587.0
2020-05-06 14:50:00,146.44,146.44,145.91,145.91,16479.0,131.0916,131.0916,130.6172,130.6172,16479.0
2020-05-06 15:00:00,145.97,146.14,145.8,146.11,26728.0,130.6709,130.8231,130.5187,130.7962,26728.0
2020-05-06 15:10:00,146.11,146.21,145.72,145.81,23642.0,130.7962,130.8857,130.4471,130.5277,23642.0
2020-05-06 15:20:00,145.8,145.84,145.47,145.53,18873.0,130.5187,130.5545,130.2233,130.277,18873.0
2020-05-06 15:30:00,145.51,145.51,144.7,144.9,37023.0,130.2591,130.2591,129.534,129.713,37023.0
2020-05-06 15:40:00,144.9,145.09,144.53,144.56,48784.0,129.713,129.8831,129.3818,129.4087,48784.0
2020-05-06 15:50:00,144.52,144.92,144.39,144.56,90131.0,129.3729,129.7309,129.2565,129.4087,90131.0
2020-05-07 09:30:00,147.74,148.31,147.15,147.48,61478.0,132.2554,132.7656,131.7272,132.0226,61478.0
2020-05-07 09:40:00,147.44,147.71,146.91,146.96,25081.0,131.9868,132.2285,131.5124,131.5571,25081.0
2020-05-07 09:50:00,146.9,148.24,146.81,148.07,29175.0,131.5034,132.703,131.4229,132.5508,29175.0
2020-05-07 10:00:00,148.1,148.1,147.5,147.51,26573.0,132.5777,132.5777,132.0405,132.0495,26573.0
2020-05-07 10:10:00,147.53,147.57,146.67,146.81,20874.0,132.0674,132.1032,131.2975,131.4229,20874.0
2020-05-07 10:20:00,146.77,147.11,146.75,147.09,13334.0,131.387,131.6914,131.3691,131.6735,13334.0
2020-05-07 10:30:00,147.16,147.36,147.1,147.26,18531.0,131.7362,131.9152,131.6825,131.8257,18531.0
2020-05-07 10:40:00,147.26,147.92,147.26,147.48,20003.0,131.8257,132.4165,131.8257,132.0226,20003.0
2020-05-07 10:50:00,147.47,147.64,147.35,147.44,18487.0,132.0137,132.1659,131.9063,131.9868,18487.0
2020-05-07 11:00:00,147.51,147.89,147.3,147.84,15948.0,132.0495,132.3897,131.8615,132.3449,15948.0
2020-05-07 11:10:00,147.83,148.4,147.83,148.4,26524.0,132.336,132.8462,132.336,132.8462,26524.0
2020-05-07 11:20:00,148.34,148.54,148.24,148.54,21068.0,132.7925,132.9715,132.703,132.9715,21068.0
2020-05-07 11:30:00,148.55,148.81,148.33,148.38,20032.0,132.9805,133.2132,132.7835,132.8283,20032.0
2020-05-07 11:40:00,148.4,149.2,148.35,149.1,22173.0,132.8462,133.5624,132.8014,133.4728,22173.0
2020-05-07 11:50:00,149.13,149.13,148.77,148.88,20050.0,133.4997,133.4997,133.1774,133.2759,20050.0
2020-05-07 12:00:00,148.94,149.07,148.62,149.03,16272.0,133.3296,133.446,133.0432,133.4102,16272.0
2020-05-07 12:10:00,149.04,149.19,148.91,149.19,19155.0,133.4191,133.5534,133.3028,133.5534,19155.0
2020-05-07 12:20:00,149.17,149.31,148.92,148.94,15032.0,133.5355,133.6608,133.3117,133.3296,15032.0
2020-05-07 12:30:00,149.07,149.1,148.72,148.72,9910.0,133.446,133.4728,133.1327,133.1327,9910.0
2020-05-07 12:40:00,148.75,148.75,148.41,148.44,10757.0,133.1595,133.1595,132.8552,132.882,10757.0
2020-05-07 12:50:00,148.45,148.57,148.26,148.54,14273.0,132.891,132.9984,132.7209,132.9715,14273.0
2020-05-07 13:00:00,148.54,148.64,148.48,148.61,9746.0,132.9715,133.0611,132.9178,133.0342,9746.0
2020-05-07 13:10:00,148.56,148.59,148.21,148.5,17908.0,132.9894,133.0163,132.6761,132.9357,17908.0
2020-05-07 13:20:00,148.47,148.78,148.47,148.64,18727.0,132.9089,133.1864,132.9089,133.0611,18727.0
2020-05-07 13:30:00,148.68,149.26,148.65,149.1,20193.0,133.0969,133.6161,133.07,133.4728,20193.0
2020-05-07 13:40:00,149.15,149.32,148.9,149.19,16872.0,133.5176,133.6698,133.2938,133.5534,16872.0
2020-05-07 13:50:00,149.18,149.18,148.55,148.72,14187.0,133.5445,133.5445,132.9805,133.1327,14187.0
2020-05-07 14:00:00,148.66,148.78,148.58,148.62,16305.0,133.079,133.1864,133.0073,133.0432,16305.0
2020-05-07 14:10:00,148.67,148.96,148.58,148.58,12687.0,133.0879,133.3475,133.0073,133.0073,12687.0
2020-05-07 14:20:00,148.58,148.58,148.16,148.34,14596.0,133.0073,133.0073,132.6314,132.7925,14596.0
2020-05-07 14:30:00,148.41,148.48,148.12,148.39,15420.0,132.8552,132.9178,132.5956,132.8373,15420.0
2020-05-07 14:40:00,148.38,148.38,147.9,148.08,12838.0,132.8283,132.8283,132.3986,132.5597,12838.0
2020-05-07 14:50:00,148.12,148.15,147.8,147.93,16286.0,132.5956,132.6224,132.3091,132.4255,16286.0
2020-05-07 15:00:00,147.89,148.34,147.6,148.12,21628.0,132.3897,132.7925,132.1301,132.5956,21628.0
2020-05-07 15:10:00,148.13,148.3,147.43,147.77,23696.0,132.6045,132.7567,131.9779,132.2822,23696.0
2020-05-07 15:20:00,147.77,148.04,147.73,147.93,15909.0,132.2822,132.5239,132.2464,132.4255,15909.0
2020-05-07 15:30:00,147.92,147.96,147.36,147.52,42444.0,132.4165,132.4523,131.9152,132.0584,42444.0
2020-05-07 15:40:00,147.49,147.67,147.36,147.45,32815.0,132.0316,132.1927,131.9152,131.9958,32815.0
2020-05-07 15:50:00,147.43,148.1,147.41,147.76,170073.0,131.9779,132.5777,131.96,132.2733,170073.0
2020-05-08 09:30:00,149.78,149.78,147.81,147.96,42792.0,134.0816,134.0816,132.318,132.4523,42792.0
2020-05-08 09:40:00,147.95,148.58,147.91,148.0,14436.0,132.4434,133.0073,132.4076,132.4881,14436.0
2020-05-08 09:50:00,148.05,148.15,147.81,147.93,25761.0,132.5329,132.6224,132.318,132.4255,25761.0
2020-05-08 10:00:00,147.93,148.34,147.56,147.56,18141.0,132.4255,132.7925,132.0942,132.0942,18141.0
2020-05-08 10:10:00,147.59,147.7,147.07,147.09,26615.0,132.1211,132.2196,131.6556,131.6735,26615.0
2020-05-08 10:20:00,147.08,147.22,146.66,146.78,26770.0,131.6646,131.7899,131.2886,131.396,26770.0
2020-05-08 10:30:00,146.87,147.26,146.79,147.2,18822.0,131.4766,131.8257,131.405,131.772,18822.0
2020-05-08 10:40:00,147.19,147.23,146.4,146.45,20911.0,131.763,131.7988,131.0558,131.1006,20911.0
2020-05-08 10:50:00,146.48,146.57,146.08,146.35,25614.0,131.1274,131.208,130.7694,131.0111,25614.0
2020-05-08 11:00:00,146.41,146.78,146.02,146.73,21133.0,131.0648,131.396,130.7157,131.3512,21133.0
2020-05-08 11:10:00,146.74,147.0,146.53,147.0,20917.0,131.3602,131.5929,131.1722,131.5929,20917.0
2020-05-08 11:20:00,146.94,147.23,146.76,147.16,13177.0,131.5392,131.7988,131.3781,131.7362,13177.0
2020-05-08 11:30:00,147.18,147.45,147.02,147.13,14849.0,131.7541,131.9958,131.6108,131.7093,14849.0
2020-05-08 11:40:00,147.09,147.33,147.02,147.28,27595.0,131.6735,131.8884,131.6108,131.8436,27595.0
2020-05-08 11:50:00,147.33,147.48,147.12,147.13,25787.0,131.8884,132.0226,131.7004,131.7093,25787.0
2020-05-08 12:00:00,147.12,147.49,147.07,147.27,37977.0,131.7004,132.0316,131.6556,131.8346,37977.0
2020-05-08 12:10:00,147.26,147.31,146.95,146.96,20278.0,131.8257,131.8705,131.5482,131.5571,20278.0
2020-05-08 12:20:00,146.93,147.23,146.91,147.22,27669.0,131.5303,131.7988,131.5124,131.7899,27669.0
2020-05-08 12:30:00,147.21,147.36,147.06,147.06,9730.0,131.7809,131.9152,131.6467,131.6467,9730.0
2020-05-08 12:40:00,147.09,147.29,147.01,147.15,9605.0,131.6735,131.8525,131.6019,131.7272,9605.0
2020-05-08 12:50:00,147.17,147.31,146.86,146.98,11614.0,131.7451,131.8705,131.4676,131.575,11614.0
2020-05-08 13:00:00,147.01,147.04,146.63,146.73,18302.0,131.6019,131.6288,131.2617,131.3512,18302.0
2020-05-08 13:10:00,146.74,146.84,146.4,146.49,12875.0,131.3602,131.4497,131.0558,131.1364,12875.0
2020-05-08 13:20:00,146.39,146.46,146.1,146.14,38297.0,131.0469,131.1095,130.7873,130.8231,38297.0
2020-05-08 13:30:00,146.18,146.2,145.8,145.93,23246.0,130.8589,130.8768,130.5187,130.6351,23246.0
2020-05-08 13:40:00,145.91,145.97,145.26,145.34,25520.0,130.6172,130.6709,130.0353,130.1069,25520.0
2020-05-08 13:50:00,145.36,145.44,144.87,145.14,27043.0,130.1248,130.1964,129.6862,129.9279,27043.0
2020-05-08 14:00:00,145.09,145.34,144.72,145.07,47363.0,129.8831,130.1069,129.5519,129.8652,47363.0
2020-05-08 14:10:00,145.05,145.75,145.05,145.75,38252.0,129.8473,130.474,129.8473,130.474,38252.0
2020-05-08 14:20:00,145.73,145.95,145.69,145.82,24766.0,130.4561,130.653,130.4202,130.5366,24766.0
2020-05-08 14:30:00,145.84,145.9,145.29,145.29,18772.0,130.5545,130.6082,130.0622,130.0622,18772.0
2020-05-08 14:40:00,145.33,145.7,145.15,145.65,21463.0,130.098,130.4292,129.9368,130.3844,21463.0
2020-05-08 14:50:00,145.66,145.77,145.34,145.51,16342.0,130.3934,130.4919,130.1069,130.2591,16342.0
2020-05-08 15:00:00,145.62,145.96,145.59,145.75,22947.0,130.3576,130.6619,130.3307,130.474,22947.0
2020-05-08 15:10:00,145.74,145.81,145.52,145.74,19461.0,130.465,130.5277,130.2681,130.465,19461.0
2020-05-08 15:20:00,145.7,145.96,145.66,145.94,18387.0,130.4292,130.6619,130.3934,130.644,18387.0
2020-05-08 15:30:00,145.93,146.24,145.93,146.03,26482.0,130.6351,130.9126,130.6351,130.7246,26482.0
2020-05-08 15:40:00,146.04,146.27,146.04,146.18,41474.0,130.7336,130.9395,130.7336,130.8589,41474.0
2020-05-08 15:50:00,146.12,146.31,145.78,146.0,135736.0,130.8052,130.9753,130.5008,130.6978,135736.0
2020-05-11 09:30:00,144.09,145.43,143.95,145.37,53759.0,128.9879,130.1875,128.8626,130.1338,53759.0
2020-05-11 09:40:00,145.5,145.8,145.29,145.61,21372.0,130.2502,130.5187,130.0622,130.3486,21372.0
2020-05-11 09:50:00,145.7,145.78,144.84,144.88,23734.0,130.4292,130.5008,129.6593,129.6951,23734.0
2020-05-11 10:00:00,144.88,145.24,144.82,145.07,29208.0,129.6951,130.0174,129.6414,129.8652,29208.0
2020-05-11 10:10:00,145.01,145.13,144.5,144.62,22042.0,129.8115,129.9189,129.355,129.4624,22042.0
2020-05-11 10:20:00,144.64,145.06,144.61,144.74,24706.0,129.4803,129.8563,129.4534,129.5698,24706.0
2020-05-11 10:30:00,144.77,145.11,144.18,144.55,32726.0,129.5967,129.901,129.0685,129.3997,32726.0
2020-05-11 10:40:00,144.65,144.99,144.65,144.88,20905.0,129.4892,129.7936,129.4892,129.6951,20905.0
2020-05-11 10:50:00,144.9,144.92,144.42,144.5,24016.0,129.713,129.7309,129.2834,129.355,24016.0
2020-05-11 11:00:00,144.59,144.73,144.08,144.09,31265.0,129.4355,129.5609,128.979,128.9879,31265.0
2020-05-11 11:10:00,144.13,144.33,143.87,144.29,42641.0,129.0237,129.2028,128.791,129.167,42641.0
2020-05-11 11:20:00,144.29,144.75,144.29,144.67,16741.0,129.167,129.5788,129.167,129.5071,16741.0
2020-05-11 11:30:00,144.66,144.86,144.53,144.67,20598.0,129.4982,129.6772,129.3818,129.5071,20598.0
2020-05-11 11:40:00,144.61,144.65,144.28,144.34,26938.0,129.4534,129.4892,129.158,129.2117,26938.0
2020-05-11 11:50:00,144.3,144.54,144.09,144.41,18795.0,129.1759,129.3908,128.9879,129.2744,18795.0
2020-05-11 12:00:00,144.45,144.46,144.18,144.22,16671.0,129.3102,129.3192,129.0685,129.1043,16671.0
2020-05-11 12:10:00,144.24,144.59,144.13,144.59,25538.0,129.1222,129.4355,129.0237,129.4355,25538.0
2020-05-11 12:20:00,144.61,144.75,144.6,144.71,15501.0,129.4534,129.5788,129.4445,129.543,15501.0
2020-05-11 12:30:00,144.7,145.03,144.66,144.94,20975.0,129.534,129.8294,129.4982,129.7489,20975.0
2020-05-11 12:40:00,144.92,145.04,144.73,144.75,12517.0,129.7309,129.8384,129.5609,129.5788,12517.0
2020-05-11 12:50:00,144.74,145.0,144.71,144.84,12034.0,129.5698,129.8026,129.543,129.6593,12034.0
2020-05-11 13:00:00,144.82,144.85,144.64,144.8,23038.0,129.6414,129.6683,129.4803,129.6235,23038.0
2020-05-11 13:10:00,144.81,144.87,144.65,144.87,15728.0,129.6325,129.6862,129.4892,129.6862,15728.0
2020-05-11 13:20:00,144.89,144.93,144.73,144.75,14686.0,129.7041,129.7399,129.5609,129.5788,14686.0
2020-05-11 13:30:00,144.78,145.1,144.78,145.1,17034.0,129.6056,129.8921,129.6056,129.8921,17034.0
2020-05-11 13:40:00,145.1,145.11,144.81,144.87,24746.0,129.8921,129.901,129.6325,129.6862,24746.0
2020-05-11 13:50:00,144.88,145.34,144.88,145.24,19977.0,129.6951,130.1069,129.6951,130.0174,19977.0
2020-05-11 14:00:00,145.32,145.41,144.89,145.07,15121.0,130.089,130.1696,129.7041,129.8652,15121.0
2020-05-11 14:10:00,145.05,145.08,144.8,144.92,11238.0,129.8473,129.8742,129.6235,129.7309,11238.0
2020-05-11 14:20:00,144.89,145.19,144.61,144.71,25219.0,129.7041,129.9726,129.4534,129.543,25219.0
2020-05-11 14:30:00,144.74,145.17,144.74,145.15,12883.0,129.5698,129.9547,129.5698,129.9368,12883.0
2020-05-11 14:40:00,145.13,145.15,144.89,144.92,14569.0,129.9189,129.9368,129.7041,129.7309,14569.0
2020-05-11 14:50:00,144.92,145.03,144.89,145.01,14713.0,129.7309,129.8294,129.7041,129.8115,14713.0
2020-05-11 15:00:00,145.03,145.4,145.03,145.3,18579.0,129.8294,130.1606,129.8294,130.0711,18579.0
2020-05-11 15:10:00,145.31,145.32,144.85,144.96,15969.0,130.0801,130.089,129.6683,129.7668,15969.0
2020-05-11 15:20:00,144.95,144.98,144.66,144.75,8641.0,129.7578,129.7847,129.4982,129.5788,8641.0
2020-05-11 15:30:00,144.72,144.83,144.46,144.56,24500.0,129.5519,129.6504,129.3192,129.4087,24500.0
2020-05-11 15:40:00,144.58,144.69,144.37,144.42,34379.0,129.4266,129.5251,129.2386,129.2834,34379.0
2020-05-11 15:50:00,144.43,144.68,144.06,144.61,141323.0,129.2923,129.5161,128.9611,129.4534,141323.0
2020-05-12 09:30:00,144.85,145.64,144.36,144.47,49959.0,129.6683,130.3755,129.2296,129.3281,49959.0
2020-05-12 09:40:00,144.48,144.61,142.81,142.96,63615.0,129.3371,129.4534,127.8421,127.9764,63615.0
2020-05-12 09:50:00,142.99,144.26,142.97,144.26,52719.0,128.0032,129.1401,127.9853,129.1401,52719.0
2020-05-12 10:00:00,144.25,144.32,143.54,143.72,38891.0,129.1312,129.1938,128.4956,128.6567,38891.0
2020-05-12 10:10:00,143.69,144.43,143.64,144.24,35083.0,128.6299,129.2923,128.5851,129.1222,35083.0
2020-05-12 10:20:00,144.25,144.32,143.77,143.79,29959.0,129.1312,129.1938,128.7015,128.7194,29959.0
2020-05-12 10:30:00,143.83,144.3,143.75,144.08,25310.0,128.7552,129.1759,128.6836,128.979,25310.0
2020-05-12 10:40:00,144.05,144.25,143.91,144.01,24814.0,128.9521,129.1312,128.8268,128.9163,24814.0
2020-05-12 10:50:00,143.98,144.99,143.98,144.92,66959.0,128.8895,129.7936,128.8895,129.7309,66959.0
2020-05-12 11:00:00,144.84,144.89,144.41,144.89,28503.0,129.6593,129.7041,129.2744,129.7041,28503.0
2020-05-12 11:10:00,144.81,144.94,144.24,144.34,23441.0,129.6325,129.7489,129.1222,129.2117,23441.0
2020-05-12 11:20:00,144.34,144.65,144.13,144.14,31479.0,129.2117,129.4892,129.0237,129.0327,31479.0
2020-05-12 11:30:00,144.12,144.39,144.05,144.15,17615.0,129.0148,129.2565,128.9521,129.0417,17615.0
2020-05-12 11:40:00,144.14,144.22,143.83,143.98,18725.0,129.0327,129.1043,128.7552,128.8895,18725.0
2020-05-12 11:50:00,143.97,144.21,143.91,144.0,30296.0,128.8805,129.0954,128.8268,128.9074,30296.0
2020-05-12 12:00:00,144.04,144.41,143.97,144.08,23807.0,128.9432,129.2744,128.8805,128.979,23807.0
2020-05-12 12:10:00,144.1,144.23,143.8,144.23,17119.0,128.9969,129.1133,128.7283,129.1133,17119.0
2020-05-12 12:20:00,144.24,144.54,144.14,144.54,16235.0,129.1222,129.3908,129.0327,129.3908,16235.0
2020-05-12 12:30:00,144.51,144.74,144.43,144.69,11316.0,129.3639,129.5698,129.2923,129.5251,11316.0
2020-05-12 12:40:00,144.69,144.72,144.42,144.44,13724.0,129.5251,129.5519,129.2834,129.3013,13724.0
2020-05-12 12:50:00,144.45,144.78,144.37,144.63,12733.0,129.3102,129.6056,129.2386,129.4713,12733.0
2020-05-12 13:00:00,144.62,144.7,144.39,144.54,16033.0,129.4624,129.534,129.2565,129.3908,16033.0
2020-05-12 13:10:00,144.49,144.49,143.97,144.07,48374.0,129.346,129.346,128.8805,128.97,48374.0
2020-05-12 13:20:00,144.08,144.12,143.83,144.0,13409.0,128.979,129.0148,128.7552,128.9074,13409.0
2020-05-12 13:30:00,144.03,144.33,143.97,144.27,17470.0,128.9342,129.2028,128.8805,129.1491,17470.0
2020-05-12 13:40:00,144.25,144.27,144.07,144.22,15868.0,129.1312,129.1491,128.97,129.1043,15868.0
2020-05-12 13:50:00,144.23,144.27,143.94,144.27,23809.0,129.1133,129.1491,128.8537,129.1491,23809.0
2020-05-12 14:00:00,144.25,144.3,144.13,144.22,18892.0,129.1312,129.1759,129.0237,129.1043,18892.0
2020-05-12 14:10:00,144.17,144.17,143.43,143.59,14681.0,129.0596,129.0596,128.3971,128.5403,14681.0
2020-05-12 14:20:00,143.57,143.75,143.42,143.51,16887.0,128.5224,128.6836,128.3882,128.4687,16887.0
2020-05-12 14:30:00,143.48,144.18,143.34,144.09,16458.0,128.4419,129.0685,128.3165,128.9879,16458.0
2020-05-12 14:40:00,143.99,144.08,143.68,143.79,17327.0,128.8984,128.979,128.6209,128.7194,17327.0
2020-05-12 14:50:00,143.84,143.97,143.72,143.84,16782.0,128.7641,128.8805,128.6567,128.7641,16782.0
2020-05-12 15:00:00,143.84,143.88,143.54,143.78,30540.0,128.7641,128.7999,128.4956,128.7104,30540.0
2020-05-12 15:10:00,143.75,143.76,143.33,143.37,22143.0,128.6836,128.6925,128.3076,128.3434,22143.0
2020-05-12 15:20:00,143.37,143.48,142.65,142.67,37941.0,128.3434,128.4419,127.6989,127.7168,37941.0
2020-05-12 15:30:00,142.7,142.92,142.23,142.37,67170.0,127.7436,127.9406,127.3229,127.4482,67170.0
2020-05-12 15:40:00,142.37,142.37,141.9,141.91,55694.0,127.4482,127.4482,127.0275,127.0364,55694.0
2020-05-12 15:50:00,141.83,142.15,141.39,141.74,181769.0,126.9648,127.2513,126.5709,126.8842,181769.0
2020-05-13 09:30:00,141.73,141.73,139.24,139.75,65783.0,126.8753,126.8753,124.6463,125.1028,65783.0
2020-05-13 09:40:00,139.75,140.08,139.08,139.71,43672.0,125.1028,125.3982,124.503,125.067,43672.0
2020-05-13 09:50:00,139.59,139.79,138.06,138.76,107104.0,124.9596,125.1386,123.5899,124.2166,107104.0
2020-05-13 10:00:00,138.74,139.48,138.71,139.43,84361.0,124.1987,124.8611,124.1718,124.8164,84361.0
2020-05-13 10:10:00,139.41,139.68,139.26,139.39,27574.0,124.7984,125.0402,124.6642,124.7805,27574.0
2020-05-13 10:20:00,139.33,140.19,139.21,139.9,30968.0,124.7268,125.4967,124.6194,125.2371,30968.0
2020-05-13 10:30:00,139.89,140.43,139.54,139.75,70162.0,125.2281,125.7115,124.9148,125.1028,70162.0
2020-05-13 10:40:00,139.69,139.76,138.89,138.97,49941.0,125.0491,125.1118,124.333,124.4046,49941.0
2020-05-13 10:50:00,138.95,138.99,137.76,137.93,30218.0,124.3867,124.4225,123.3214,123.4736,30218.0
2020-05-13 11:00:00,137.94,138.06,137.72,137.77,55359.0,123.4825,123.5899,123.2856,123.3303,55359.0
2020-05-13 11:10:00,137.78,137.97,137.27,137.33,40425.0,123.3393,123.5094,122.8827,122.9365,40425.0
2020-05-13 11:20:00,137.34,137.34,136.73,137.09,24911.0,122.9454,122.9454,122.3993,122.7216,24911.0
2020-05-13 11:30:00,137.04,137.37,136.46,136.7,52977.0,122.6768,122.9723,122.1576,122.3725,52977.0
2020-05-13 11:40:00,136.74,136.76,135.59,135.66,43907.0,122.4083,122.4262,121.3788,121.4415,43907.0
2020-05-13 11:50:00,135.61,135.66,134.96,135.25,72747.0,121.3967,121.4415,120.8149,121.0745,72747.0
2020-05-13 12:00:00,135.25,135.31,134.0,134.0,88260.0,121.0745,121.1282,119.9555,119.9555,88260.0
2020-05-13 12:10:00,133.97,134.47,133.96,134.16,46360.0,119.9286,120.3762,119.9197,120.0987,46360.0
2020-05-13 12:20:00,134.05,134.91,134.05,134.84,39880.0,120.0002,120.7701,120.0002,120.7074,39880.0
2020-05-13 12:30:00,134.81,135.25,134.54,135.05,17918.0,120.6806,121.0745,120.4389,120.8954,17918.0
2020-05-13 12:40:00,134.98,135.14,134.7,135.14,19207.0,120.8328,120.976,120.5821,120.976,19207.0
2020-05-13 12:50:00,135.08,135.23,134.9,135.16,20399.0,120.9223,121.0566,120.7611,120.9939,20399.0
2020-05-13 13:00:00,135.18,135.24,134.3,134.49,17715.0,121.0118,121.0655,120.224,120.3941,17715.0
2020-05-13 13:10:00,134.46,135.11,134.46,134.97,19978.0,120.3673,120.9491,120.3673,120.8238,19978.0
2020-05-13 13:20:00,134.87,134.91,134.33,134.66,33868.0,120.7343,120.7701,120.2509,120.5463,33868.0
2020-05-13 13:30:00,134.59,134.78,134.13,134.46,51987.0,120.4836,120.6537,120.0718,120.3673,51987.0
2020-05-13 13:40:00,134.49,134.69,134.35,134.51,28023.0,120.3941,120.5732,120.2688,120.412,28023.0
2020-05-13 13:50:00,134.55,134.55,134.14,134.42,20723.0,120.4478,120.4478,120.0808,120.3315,20723.0
2020-05-13 14:00:00,134.41,134.72,134.2,134.68,23481.0,120.3225,120.6,120.1345,120.5642,23481.0
2020-05-13 14:10:00,134.71,135.2,134.54,134.76,22495.0,120.5911,121.0297,120.4389,120.6358,22495.0
2020-05-13 14:20:00,134.77,135.01,134.29,134.32,35141.0,120.6448,120.8596,120.2151,120.2419,35141.0
2020-05-13 14:30:00,134.3,134.57,134.19,134.38,34182.0,120.224,120.4657,120.1256,120.2956,34182.0
2020-05-13 14:40:00,134.4,134.42,133.85,133.94,43494.0,120.3135,120.3315,119.8212,119.9018,43494.0
2020-05-13 14:50:00,133.96,134.01,133.42,133.42,60626.0,119.9197,119.9644,119.4363,119.4363,60626.0
2020-05-13 15:00:00,133.47,134.09,133.38,133.42,74640.0,119.481,120.036,119.4005,119.4363,74640.0
2020-05-13 15:10:00,133.48,133.6,133.17,133.49,51190.0,119.49,119.5974,119.2125,119.4989,51190.0
2020-05-13 15:20:00,133.45,133.56,132.8,133.34,60891.0,119.4631,119.5616,118.8812,119.3646,60891.0
2020-05-13 15:30:00,133.29,134.01,133.12,133.62,69789.0,119.3199,119.9644,119.1677,119.6153,69789.0
2020-05-13 15:40:00,133.66,134.16,133.5,134.15,97963.0,119.6511,120.0987,119.5079,120.0898,97963.0
2020-05-13 15:50:00,134.05,135.06,134.04,134.58,283190.0,120.0002,120.9044,119.9913,120.4747,283190.0
2020-05-14 09:30:00,133.97,133.97,131.82,131.86,69210.0,119.9286,119.9286,118.004,118.0398,69210.0
2020-05-14 09:40:00,131.79,132.18,131.43,131.43,40820.0,117.9771,118.3262,117.6548,117.6548,40820.0
2020-05-14 09:50:00,131.44,131.73,130.93,131.06,48456.0,117.6638,117.9234,117.2072,117.3236,48456.0
2020-05-14 10:00:00,130.93,131.32,130.69,131.31,34594.0,117.2072,117.5564,116.9924,117.5474,34594.0
2020-05-14 10:10:00,131.28,131.49,130.67,130.98,31072.0,117.5206,117.7085,116.9745,117.252,31072.0
2020-05-14 10:20:00,130.95,131.48,130.64,130.64,19397.0,117.2251,117.6996,116.9476,116.9476,19397.0
2020-05-14 10:30:00,130.76,131.64,130.76,131.59,32321.0,117.0551,117.8428,117.0551,117.7981,32321.0
2020-05-14 10:40:00,131.6,132.54,131.44,132.53,26237.0,117.807,118.6485,117.6638,118.6395,26237.0
2020-05-14 10:50:00,132.48,132.95,132.25,132.37,25646.0,118.5948,119.0155,118.3889,118.4963,25646.0
2020-05-14 11:00:00,132.38,133.41,132.34,133.23,31053.0,118.5053,119.4273,118.4695,119.2662,31053.0
2020-05-14 11:10:00,133.38,133.9,133.14,133.65,34940.0,119.4005,119.866,119.1856,119.6422,34940.0
2020-05-14 11:20:00,133.66,133.68,132.0,132.3,52507.0,119.6511,119.669,118.1651,118.4336,52507.0
2020-05-14 11:30:00,132.32,132.74,132.12,132.33,54218.0,118.4516,118.8275,118.2725,118.4605,54218.0
2020-05-14 11:40:00,132.2,132.29,131.7,132.15,30175.0,118.3441,118.4247,117.8965,118.2994,30175.0
2020-05-14 11:50:00,132.09,132.71,131.85,132.21,22381.0,118.2457,118.8007,118.0308,118.3531,22381.0
2020-05-14 12:00:00,132.17,132.33,131.87,132.1,24577.0,118.3173,118.4605,118.0487,118.2546,24577.0
2020-05-14 12:10:00,132.06,132.28,131.93,131.95,32327.0,118.2188,118.4157,118.1024,118.1203,32327.0
2020-05-14 12:20:00,131.98,132.71,131.83,132.5,36945.0,118.1472,118.8007,118.0129,118.6127,36945.0
2020-05-14 12:30:00,132.53,132.96,132.51,132.75,27521.0,118.6395,119.0245,118.6216,118.8365,27521.0
2020-05-14 12:40:00,132.76,132.8,132.46,132.56,17548.0,118.8454,118.8812,118.5769,118.6664,17548.0
2020-05-14 12:50:00,132.54,133.72,132.44,133.51,20663.0,118.6485,119.7048,118.559,119.5168,20663.0
2020-05-14 13:00:00,133.53,133.63,133.08,133.35,18771.0,119.5347,119.6243,119.1319,119.3736,18771.0
2020-05-14 13:10:00,133.28,133.53,133.1,133.51,30851.0,119.3109,119.5347,119.1498,119.5168,30851.0
2020-05-14 13:20:00,133.52,133.83,133.4,133.83,16356.0,119.5258,119.8033,119.4184,119.8033,16356.0
2020-05-14 13:30:00,133.79,133.91,133.35,133.36,51687.0,119.7675,119.8749,119.3736,119.3825,51687.0
2020-05-14 13:40:00,133.37,133.58,133.19,133.47,19804.0,119.3915,119.5795,119.2304,119.481,19804.0
2020-05-14 13:50:00,133.53,133.54,132.98,133.0,19448.0,119.5347,119.5437,119.0424,119.0603,19448.0
2020-05-14 14:00:00,132.96,132.96,132.57,132.9,20457.0,119.0245,119.0245,118.6753,118.9708,20457.0
2020-05-14 14:10:00,132.91,133.45,132.8,133.28,27876.0,118.9797,119.4631,118.8812,119.3109,27876.0
2020-05-14 14:20:00,133.33,133.64,133.29,133.47,19207.0,119.3557,119.6332,119.3199,119.481,19207.0
2020-05-14 14:30:00,133.55,133.73,132.88,132.95,23472.0,119.5526,119.7138,118.9529,119.0155,23472.0
2020-05-14 14:40:00,132.99,133.16,132.75,132.99,29170.0,119.0513,119.2035,118.8365,119.0513,29170.0
2020-05-14 14:50:00,132.96,133.6,132.82,133.52,20817.0,119.0245,119.5974,118.8991,119.5258,20817.0
2020-05-14 15:00:00,133.39,134.22,133.39,134.22,30925.0,119.4094,120.1524,119.4094,120.1524,30925.0
2020-05-14 15:10:00,134.17,134.27,133.81,134.06,29306.0,120.1077,120.1972,119.7854,120.0092,29306.0
2020-05-14 15:20:00,134.11,134.78,134.11,134.7,31511.0,120.0539,120.6537,120.0539,120.5821,31511.0
2020-05-14 15:30:00,134.8,134.83,134.15,134.15,33506.0,120.6716,120.6985,120.0898,120.0898,33506.0
2020-05-14 15:40:00,134.16,134.53,133.83,134.51,76766.0,120.0987,120.4299,119.8033,120.412,76766.0
2020-05-14 15:50:00,134.56,135.16,134.55,134.95,170768.0,120.4568,120.9939,120.4478,120.8059,170768.0
2020-05-15 09:30:00,133.77,133.77,131.85,133.48,145790.0,119.7496,119.7496,118.0308,119.49,145790.0
2020-05-15 09:40:00,133.71,134.1,133.41,134.03,54639.0,119.6959,120.045,119.4273,119.9823,54639.0
2020-05-15 09:50:00,134.05,134.37,133.82,133.94,36618.0,120.0002,120.2867,119.7943,119.9018,36618.0
2020-05-15 10:00:00,133.97,134.2,133.6,133.93,35049.0,119.9286,120.1345,119.5974,119.8928,35049.0
2020-05-15 10:10:00,133.93,134.74,133.88,134.43,27310.0,119.8928,120.6179,119.848,120.3404,27310.0
2020-05-15 10:20:00,134.43,134.91,134.35,134.57,53397.0,120.3404,120.7701,120.2688,120.4657,53397.0
2020-05-15 10:30:00,134.46,134.75,133.89,133.92,49496.0,120.3673,120.6269,119.857,119.8839,49496.0
2020-05-15 10:40:00,133.88,133.92,133.45,133.73,35877.0,119.848,119.8839,119.4631,119.7138,35877.0
2020-05-15 10:50:00,133.67,133.79,132.85,132.89,26749.0,119.6601,119.7675,118.926,118.9618,26749.0
2020-05-15 11:00:00,132.9,132.9,132.21,132.34,47049.0,118.9708,118.9708,118.3531,118.4695,47049.0
2020-05-15 11:10:00,132.31,132.54,132.12,132.21,37086.0,118.4426,118.6485,118.2725,118.3531,37086.0
2020-05-15 11:20:00,132.14,132.8,132.1,132.64,22105.0,118.2904,118.8812,118.2546,118.738,22105.0
2020-05-15 11:30:00,132.57,132.98,132.53,132.56,28493.0,118.6753,119.0424,118.6395,118.6664,28493.0
2020-05-15 11:40:00,132.75,132.92,132.38,132.77,40674.0,118.8365,118.9887,118.5053,118.8544,40674.0
2020-05-15 11:50:00,132.8,133.01,132.69,132.92,37365.0,118.8812,119.0692,118.7828,118.9887,37365.0
2020-05-15 12:00:00,132.89,133.58,132.81,133.56,60504.0,118.9618,119.5795,118.8902,119.5616,60504.0
2020-05-15 12:10:00,133.56,133.57,133.07,133.28,48675.0,119.5616,119.5705,119.1229,119.3109,48675.0
2020-05-15 12:20:00,133.32,133.77,133.31,133.49,38407.0,119.3467,119.7496,119.3378,119.4989,38407.0
2020-05-15 12:30:00,133.48,133.63,133.3,133.5,52769.0,119.49,119.6243,119.3288,119.5079,52769.0
2020-05-15 12:40:00,133.47,133.79,133.19,133.33,47018.0,119.481,119.7675,119.2304,119.3557,47018.0
2020-05-15 12:50:00,133.29,133.29,132.98,133.1,61421.0,119.3199,119.3199,119.0424,119.1498,61421.0
2020-05-15 13:00:00,133.13,133.48,133.02,133.16,93193.0,119.1767,119.49,119.0782,119.2035,93193.0
2020-05-15 13:10:00,133.2,133.89,133.19,133.57,34159.0,119.2393,119.857,119.2304,119.5705,34159.0
2020-05-15 13:20:00,133.64,134.0,133.62,133.87,23746.0,119.6332,119.9555,119.6153,119.8391,23746.0
2020-05-15 13:30:00,133.83,134.12,133.66,133.97,33519.0,119.8033,120.0629,119.6511,119.9286,33519.0
2020-05-15 13:40:00,133.93,133.99,133.45,133.54,28961.0,119.8928,119.9465,119.4631,119.5437,28961.0
2020-05-15 13:50:00,133.58,134.0,133.48,133.85,23141.0,119.5795,119.9555,119.49,119.8212,23141.0
2020-05-15 14:00:00,133.82,134.15,133.82,133.87,42516.0,119.7943,120.0898,119.7943,119.8391,42516.0
2020-05-15 14:10:00,133.88,133.91,133.72,133.76,31334.0,119.848,119.8749,119.7048,119.7406,31334.0
2020-05-15 14:20:00,133.81,134.12,133.69,134.03,30169.0,119.7854,120.0629,119.678,119.9823,30169.0
2020-05-15 14:30:00,134.04,134.04,133.54,133.73,35763.0,119.9913,119.9913,119.5437,119.7138,35763.0
2020-05-15 14:40:00,133.73,133.86,133.5,133.79,28712.0,119.7138,119.8301,119.5079,119.7675,28712.0
2020-05-15 14:50:00,133.83,134.13,133.51,133.51,38842.0,119.8033,120.0718,119.5168,119.5168,38842.0
2020-05-15 15:00:00,133.56,134.28,133.35,134.23,40299.0,119.5616,120.2061,119.3736,120.1614,40299.0
2020-05-15 15:10:00,134.18,134.25,133.91,133.99,36039.0,120.1166,120.1793,119.8749,119.9465,36039.0
2020-05-15 15:20:00,134.05,134.25,133.91,134.21,34670.0,120.0002,120.1793,119.8749,120.1435,34670.0
2020-05-15 15:30:00,134.21,134.26,133.78,133.94,53689.0,120.1435,120.1882,119.7585,119.9018,53689.0
2020-05-15 15:40:00,133.96,134.67,133.81,134.63,67371.0,119.9197,120.5552,119.7854,120.5194,67371.0
2020-05-15 15:50:00,134.59,134.98,133.81,134.88,175414.0,120.4836,120.8328,119.7854,120.7432,175414.0
2020-05-18 09:30:00,135.32,137.48,135.32,136.45,191179.0,121.1371,123.0707,121.1371,122.1487,191179.0
2020-05-18 09:40:00,136.5,136.51,135.46,135.75,143131.0,122.1934,122.2024,121.2624,121.5221,143131.0
2020-05-18 09:50:00,135.72,135.9,134.81,134.95,82403.0,121.4952,121.6563,120.6806,120.8059,82403.0
2020-05-18 10:00:00,134.92,135.3,134.51,134.78,81595.0,120.779,121.1192,120.412,120.6537,81595.0
2020-05-18 10:10:00,134.74,135.45,134.57,135.38,58670.0,120.6179,121.2535,120.4657,121.1908,58670.0
2020-05-18 10:20:00,135.42,135.82,134.95,135.67,48605.0,121.2266,121.5847,120.8059,121.4504,48605.0
2020-05-18 10:30:00,135.69,136.58,135.66,136.49,43104.0,121.4683,122.2651,121.4415,122.1845,43104.0
2020-05-18 10:40:00,136.52,136.65,136.18,136.3,40132.0,122.2114,122.3277,121.907,122.0144,40132.0
2020-05-18 10:50:00,136.27,136.41,135.76,135.95,46651.0,121.9876,122.1129,121.531,121.7011,46651.0
2020-05-18 11:00:00,136.0,136.26,135.87,135.88,61723.0,121.7459,121.9786,121.6295,121.6384,61723.0
2020-05-18 11:10:00,135.88,136.06,135.76,135.99,82232.0,121.6384,121.7996,121.531,121.7369,82232.0
2020-05-18 11:20:00,136.0,136.52,135.99,136.27,80822.0,121.7459,122.2114,121.7369,121.9876,80822.0
2020-05-18 11:30:00,136.26,136.43,136.08,136.19,41446.0,121.9786,122.1308,121.8175,121.9159,41446.0
2020-05-18 11:40:00,136.25,136.54,136.25,136.36,31321.0,121.9696,122.2293,121.9696,122.0681,31321.0
2020-05-18 11:50:00,136.33,136.68,136.28,136.56,48060.0,122.0413,122.3546,121.9965,122.2472,48060.0
2020-05-18 12:00:00,136.53,137.16,136.37,137.06,69077.0,122.2203,122.7843,122.0771,122.6948,69077.0
2020-05-18 12:10:00,137.01,137.11,136.76,136.79,36120.0,122.65,122.7395,122.4262,122.4531,36120.0
2020-05-18 12:20:00,136.82,136.93,136.47,136.83,53157.0,122.4799,122.5784,122.1666,122.4889,53157.0
2020-05-18 12:30:00,136.81,136.85,136.48,136.6,39568.0,122.471,122.5068,122.1755,122.283,39568.0
2020-05-18 12:40:00,136.62,136.64,136.28,136.47,29022.0,122.3009,122.3188,121.9965,122.1666,29022.0
2020-05-18 12:50:00,136.49,136.61,136.4,136.55,25244.0,122.1845,122.2919,122.1039,122.2382,25244.0
2020-05-18 13:00:00,136.56,136.94,136.48,136.94,56824.0,122.2472,122.5873,122.1755,122.5873,56824.0
2020-05-18 13:10:00,136.96,136.98,136.74,136.9,45366.0,122.6052,122.6231,122.4083,122.5515,45366.0
2020-05-18 13:20:00,136.9,136.92,136.7,136.8,115037.0,122.5515,122.5694,122.3725,122.462,115037.0
2020-05-18 13:30:00,136.91,137.15,136.83,136.89,63398.0,122.5605,122.7753,122.4889,122.5426,63398.0
2020-05-18 13:40:00,136.86,137.0,136.62,136.81,29996.0,122.5157,122.641,122.3009,122.471,29996.0
2020-05-18 13:50:00,136.84,136.92,136.62,136.87,34564.0,122.4978,122.5694,122.3009,122.5247,34564.0
2020-05-18 14:00:00,136.88,137.19,136.82,137.05,57021.0,122.5336,122.8111,122.4799,122.6858,57021.0
2020-05-18 14:10:00,137.07,137.28,137.01,137.1,34003.0,122.7037,122.8917,122.65,122.7306,34003.0
2020-05-18 14:20:00,137.11,137.25,136.91,137.18,41867.0,122.7395,122.8648,122.5605,122.8022,41867.0
2020-05-18 14:30:00,137.18,137.32,137.13,137.17,78710.0,122.8022,122.9275,122.7574,122.7932,78710.0
2020-05-18 14:40:00,137.19,137.21,136.68,136.79,58443.0,122.8111,122.829,122.3546,122.4531,58443.0
2020-05-18 14:50:00,136.81,137.06,136.58,136.68,60981.0,122.471,122.6948,122.2651,122.3546,60981.0
2020-05-18 15:00:00,136.68,136.9,136.47,136.89,83775.0,122.3546,122.5515,122.1666,122.5426,83775.0
2020-05-18 15:10:00,136.85,137.06,136.6,136.66,69512.0,122.5068,122.6948,122.283,122.3367,69512.0
2020-05-18 15:20:00,136.64,136.76,136.46,136.71,75290.0,122.3188,122.4262,122.1576,122.3814,75290.0
2020-05-18 15:30:00,136.73,137.06,136.57,136.63,141228.0,122.3993,122.6948,122.2561,122.3098,141228.0
2020-05-18 15:40:00,136.65,136.95,136.59,136.85,153774.0,122.3277,122.5963,122.274,122.5068,153774.0
2020-05-18 15:50:00,136.85,136.94,136.18,136.41,230504.0,122.5068,122.5873,121.907,122.1129,230504.0
2020-05-19 09:30:00,136.21,136.89,135.45,136.42,69795.0,121.9338,122.5426,121.2535,122.1218,69795.0
2020-05-19 09:40:00,136.5,136.96,136.06,136.16,86623.0,122.1934,122.6052,121.7996,121.8891,86623.0
2020-05-19 09:50:00,136.18,136.99,136.18,136.74,65400.0,121.907,122.6321,121.907,122.4083,65400.0
2020-05-19 10:00:00,136.75,137.48,136.71,137.41,83840.0,122.4172,123.0707,122.3814,123.0081,83840.0
2020-05-19 10:10:00,137.39,137.46,136.6,136.89,135030.0,122.9902,123.0528,122.283,122.5426,135030.0
2020-05-19 10:20:00,136.94,137.09,136.72,137.08,34797.0,122.5873,122.7216,122.3904,122.7127,34797.0
2020-05-19 10:30:00,137.1,137.2,136.88,136.99,31681.0,122.7306,122.8201,122.5336,122.6321,31681.0
2020-05-19 10:40:00,136.83,137.15,136.69,137.02,35192.0,122.4889,122.7753,122.3635,122.6589,35192.0
2020-05-19 10:50:00,137.05,137.62,137.03,137.35,86958.0,122.6858,123.1961,122.6679,122.9544,86958.0
2020-05-19 11:00:00,137.45,137.59,137.06,137.22,30869.0,123.0439,123.1692,122.6948,122.838,30869.0
2020-05-19 11:10:00,137.22,137.37,136.99,137.1,30712.0,122.838,122.9723,122.6321,122.7306,30712.0
2020-05-19 11:20:00,137.08,137.08,136.81,136.98,26731.0,122.7127,122.7127,122.471,122.6231,26731.0
2020-05-19 11:30:00,137.0,137.12,136.82,136.89,26593.0,122.641,122.7485,122.4799,122.5426,26593.0
2020-05-19 11:40:00,136.9,137.0,136.75,136.85,20223.0,122.5515,122.641,122.4172,122.5068,20223.0
2020-05-19 11:50:00,136.88,137.09,136.78,136.97,18660.0,122.5336,122.7216,122.4441,122.6142,18660.0
2020-05-19 12:00:00,136.97,137.01,136.68,136.8,16365.0,122.6142,122.65,122.3546,122.462,16365.0
2020-05-19 12:10:00,136.8,136.95,136.49,136.5,25275.0,122.462,122.5963,122.1845,122.1934,25275.0
2020-05-19 12:20:00,136.53,136.8,136.51,136.51,32930.0,122.2203,122.462,122.2024,122.2024,32930.0
2020-05-19 12:30:00,136.53,136.62,136.24,136.24,16733.0,122.2203,122.3009,121.9607,121.9607,16733.0
2020-05-19 12:40:00,136.3,136.33,136.24,136.24,22538.0,122.0144,122.0413,121.9607,121.9607,22538.0
2020-05-19 12:50:00,136.28,136.34,136.24,136.28,25396.0,121.9965,122.0502,121.9607,121.9965,25396.0
2020-05-19 13:00:00,136.26,136.28,135.99,136.04,28390.0,121.9786,121.9965,121.7369,121.7817,28390.0
2020-05-19 13:10:00,136.0,136.23,135.94,136.21,24404.0,121.7459,121.9517,121.6921,121.9338,24404.0
2020-05-19 13:20:00,136.17,136.21,135.92,135.92,21043.0,121.898,121.9338,121.6742,121.6742,21043.0
2020-05-19 13:30:00,135.93,136.01,135.85,135.98,11940.0,121.6832,121.7548,121.6116,121.7279,11940.0
2020-05-19 13:40:00,136.0,136.07,135.79,135.84,27178.0,121.7459,121.8085,121.5579,121.6026,27178.0
2020-05-19 13:50:00,135.83,135.83,135.54,135.61,20939.0,121.5937,121.5937,121.3341,121.3967,20939.0
2020-05-19 14:00:00,135.6,135.96,135.4,135.83,27827.0,121.3878,121.71,121.2087,121.5937,27827.0
2020-05-19 14:10:00,135.83,135.97,135.77,135.92,19702.0,121.5937,121.719,121.54,121.6742,19702.0
2020-05-19 14:20:00,135.94,136.08,135.86,135.9,22898.0,121.6921,121.8175,121.6205,121.6563,22898.0
2020-05-19 14:30:00,135.93,135.98,135.64,135.81,28860.0,121.6832,121.7279,121.4236,121.5758,28860.0
2020-05-19 14:40:00,135.81,136.03,135.8,136.03,18242.0,121.5758,121.7727,121.5668,121.7727,18242.0
2020-05-19 14:50:00,136.05,136.19,135.15,135.35,43807.0,121.7906,121.9159,120.9849,121.164,43807.0
2020-05-19 15:00:00,135.28,135.53,135.19,135.43,32458.0,121.1013,121.3251,121.0207,121.2356,32458.0
2020-05-19 15:10:00,135.41,135.85,135.38,135.5,27684.0,121.2177,121.6116,121.1908,121.2983,27684.0
2020-05-19 15:20:00,135.46,135.6,135.18,135.22,31953.0,121.2624,121.3878,121.0118,121.0476,31953.0
2020-05-19 15:30:00,135.27,135.28,134.24,134.45,72624.0,121.0924,121.1013,120.1703,120.3583,72624.0
2020-05-19 15:40:00,134.47,134.59,133.89,133.93,63309.0,120.3762,120.4836,119.857,119.8928,63309.0
2020-05-19 15:50:00,133.82,133.94,133.05,133.05,213212.0,119.7943,119.9018,119.105,119.105,213212.0
2020-05-20 09:30:00,134.64,135.78,133.98,134.74,87048.0,120.5284,121.5489,119.9376,120.6179,87048.0
2020-05-20 09:40:00,134.76,135.37,134.56,135.22,88614.0,120.6358,121.1819,120.4568,121.0476,88614.0
2020-05-20 09:50:00,135.29,135.49,134.84,135.24,79275.0,121.1103,121.2893,120.7074,121.0655,79275.0
2020-05-20 10:00:00,135.24,135.74,135.08,135.55,59746.0,121.0655,121.5131,120.9223,121.343,59746.0
2020-05-20 10:10:00,135.59,136.09,135.34,135.37,59290.0,121.3788,121.8264,121.155,121.1819,59290.0
2020-05-20 10:20:00,135.39,135.71,135.35,135.51,64363.0,121.1998,121.4862,121.164,121.3072,64363.0
2020-05-20 10:30:00,135.51,135.6,135.26,135.44,63580.0,121.3072,121.3878,121.0834,121.2445,63580.0
2020-05-20 10:40:00,135.43,135.58,135.41,135.53,35779.0,121.2356,121.3699,121.2177,121.3251,35779.0
2020-05-20 10:50:00,135.55,135.57,135.34,135.41,44256.0,121.343,121.3609,121.155,121.2177,44256.0
2020-05-20 11:00:00,135.44,135.5,134.95,135.25,34560.0,121.2445,121.2983,120.8059,121.0745,34560.0
2020-05-20 11:10:00,135.33,135.52,135.25,135.37,34888.0,121.1461,121.3162,121.0745,121.1819,34888.0
2020-05-20 11:20:00,135.36,135.72,135.25,135.68,47262.0,121.1729,121.4952,121.0745,121.4594,47262.0
2020-05-20 11:30:00,135.69,135.71,135.43,135.43,89215.0,121.4683,121.4862,121.2356,121.2356,89215.0
2020-05-20 11:40:00,135.45,135.47,135.22,135.22,71781.0,121.2535,121.2714,121.0476,121.0476,71781.0
2020-05-20 11:50:00,135.22,135.31,134.98,135.04,36111.0,121.0476,121.1282,120.8328,120.8865,36111.0
2020-05-20 12:00:00,135.08,135.17,134.97,135.01,24681.0,120.9223,121.0028,120.8238,120.8596,24681.0
2020-05-20 12:10:00,134.97,135.18,134.9,134.94,33635.0,120.8238,121.0118,120.7611,120.797,33635.0
2020-05-20 12:20:00,134.96,135.2,134.89,135.13,20573.0,120.8149,121.0297,120.7522,120.967,20573.0
2020-05-20 12:30:00,135.15,135.38,135.02,135.38,23036.0,120.9849,121.1908,120.8686,121.1908,23036.0
2020-05-20 12:40:00,135.4,135.48,135.09,135.36,41458.0,121.2087,121.2804,120.9312,121.1729,41458.0
2020-05-20 12:50:00,135.36,135.38,135.05,135.17,25645.0,121.1729,121.1908,120.8954,121.0028,25645.0
2020-05-20 13:00:00,135.2,135.38,135.18,135.19,28525.0,121.0297,121.1908,121.0118,121.0207,28525.0
2020-05-20 13:10:00,135.22,135.62,135.2,135.42,22332.0,121.0476,121.4057,121.0297,121.2266,22332.0
2020-05-20 13:20:00,135.46,135.5,135.23,135.32,26392.0,121.2624,121.2983,121.0566,121.1371,26392.0
2020-05-20 13:30:00,135.34,135.43,135.2,135.31,33892.0,121.155,121.2356,121.0297,121.1282,33892.0
2020-05-20 13:40:00,135.32,135.45,135.3,135.4,40140.0,121.1371,121.2535,121.1192,121.2087,40140.0
2020-05-20 13:50:00,135.38,135.46,135.32,135.38,32301.0,121.1908,121.2624,121.1371,121.1908,32301.0
2020-05-20 14:00:00,135.44,135.68,135.26,135.39,27016.0,121.2445,121.4594,121.0834,121.1998,27016.0
2020-05-20 14:10:00,135.34,135.49,135.13,135.22,23315.0,121.155,121.2893,120.967,121.0476,23315.0
2020-05-20 14:20:00,135.23,135.52,135.2,135.45,18889.0,121.0566,121.3162,121.0297,121.2535,18889.0
2020-05-20 14:30:00,135.43,135.89,135.42,135.81,22777.0,121.2356,121.6474,121.2266,121.5758,22777.0
2020-05-20 14:40:00,135.81,135.87,135.48,135.61,54118.0,121.5758,121.6295,121.2804,121.3967,54118.0
2020-05-20 14:50:00,135.6,135.64,135.46,135.56,61988.0,121.3878,121.4236,121.2624,121.352,61988.0
2020-05-20 15:00:00,135.56,135.58,135.2,135.22,33540.0,121.352,121.3699,121.0297,121.0476,33540.0
2020-05-20 15:10:00,135.22,135.28,134.78,134.96,41339.0,121.0476,121.1013,120.6537,120.8149,41339.0
2020-05-20 15:20:00,134.94,135.19,134.84,134.89,38264.0,120.797,121.0207,120.7074,120.7522,38264.0
2020-05-20 15:30:00,134.89,135.16,134.65,135.13,201832.0,120.7522,120.9939,120.5373,120.967,201832.0
2020-05-20 15:40:00,135.13,135.54,135.03,135.17,329233.0,120.967,121.3341,120.8775,121.0028,329233.0
2020-05-20 15:50:00,135.15,135.5,134.0,134.78,722437.0,120.9849,121.2983,119.9555,120.6537,722437.0
2020-05-21 09:30:00,133.99,134.08,133.19,133.62,119720.0,119.9465,120.0271,119.2304,119.6153,119720.0
2020-05-21 09:40:00,133.69,134.29,133.6,134.0,43367.0,119.678,120.2151,119.5974,119.9555,43367.0
2020-05-21 09:50:00,134.04,134.37,133.74,134.37,49496.0,119.9913,120.2867,119.7227,120.2867,49496.0
2020-05-21 10:00:00,134.36,134.63,134.0,134.25,46226.0,120.2777,120.5194,119.9555,120.1793,46226.0
2020-05-21 10:10:00,134.3,134.43,134.15,134.3,67899.0,120.224,120.3404,120.0898,120.224,67899.0
2020-05-21 10:20:00,134.35,134.66,134.24,134.4,46774.0,120.2688,120.5463,120.1703,120.3135,46774.0
2020-05-21 10:30:00,134.35,134.42,133.99,134.06,158409.0,120.2688,120.3315,119.9465,120.0092,158409.0
2020-05-21 10:40:00,134.07,134.24,134.0,134.19,20773.0,120.0181,120.1703,119.9555,120.1256,20773.0
2020-05-21 10:50:00,134.19,134.55,134.19,134.31,37061.0,120.1256,120.4478,120.1256,120.233,37061.0
2020-05-21 11:00:00,134.29,134.34,133.94,134.06,38775.0,120.2151,120.2598,119.9018,120.0092,38775.0
2020-05-21 11:10:00,134.02,134.14,133.64,133.69,37850.0,119.9734,120.0808,119.6332,119.678,37850.0
2020-05-21 11:20:00,133.75,133.91,133.6,133.84,21147.0,119.7317,119.8749,119.5974,119.8122,21147.0
2020-05-21 11:30:00,133.86,134.29,133.76,134.29,20082.0,119.8301,120.2151,119.7406,120.2151,20082.0
2020-05-21 11:40:00,134.29,134.64,134.23,134.39,24304.0,120.2151,120.5284,120.1614,120.3046,24304.0
2020-05-21 11:50:00,134.39,134.58,134.34,134.43,31334.0,120.3046,120.4747,120.2598,120.3404,31334.0
2020-05-21 12:00:00,134.47,134.92,134.4,134.66,22218.0,120.3762,120.779,120.3135,120.5463,22218.0
2020-05-21 12:10:00,134.68,134.96,134.48,134.83,25553.0,120.5642,120.8149,120.3852,120.6985,25553.0
2020-05-21 12:20:00,134.79,134.95,134.64,134.75,27040.0,120.6627,120.8059,120.5284,120.6269,27040.0
2020-05-21 12:30:00,134.7,134.91,134.35,134.36,24662.0,120.5821,120.7701,120.2688,120.2777,24662.0
2020-05-21 12:40:00,134.4,134.94,134.39,134.86,20224.0,120.3135,120.797,120.3046,120.7253,20224.0
2020-05-21 12:50:00,134.86,134.88,134.56,134.69,28687.0,120.7253,120.7432,120.4568,120.5732,28687.0
2020-05-21 13:00:00,134.74,135.05,134.4,134.47,47638.0,120.6179,120.8954,120.3135,120.3762,47638.0
2020-05-21 13:10:00,134.48,134.57,134.29,134.29,38124.0,120.3852,120.4657,120.2151,120.2151,38124.0
2020-05-21 13:20:00,134.34,134.4,134.08,134.2,27448.0,120.2598,120.3135,120.0271,120.1345,27448.0
2020-05-21 13:30:00,134.2,134.25,133.91,133.92,25306.0,120.1345,120.1793,119.8749,119.8839,25306.0
2020-05-21 13:40:00,133.91,133.96,133.7,133.93,24524.0,119.8749,119.9197,119.6869,119.8928,24524.0
2020-05-21 13:50:00,133.92,134.12,133.68,133.81,27123.0,119.8839,120.0629,119.669,119.7854,27123.0
2020-05-21 14:00:00,133.81,134.21,133.78,133.9,33070.0,119.7854,120.1435,119.7585,119.866,33070.0
2020-05-21 14:10:00,133.87,134.05,133.8,133.87,24937.0,119.8391,120.0002,119.7764,119.8391,24937.0
2020-05-21 14:20:00,133.92,134.04,133.79,133.86,20568.0,119.8839,119.9913,119.7675,119.8301,20568.0
2020-05-21 14:30:00,133.9,134.09,133.6,133.74,38238.0,119.866,120.036,119.5974,119.7227,38238.0
2020-05-21 14:40:00,133.75,133.96,133.55,133.55,23830.0,119.7317,119.9197,119.5526,119.5526,23830.0
2020-05-21 14:50:00,133.6,133.8,133.44,133.65,32285.0,119.5974,119.7764,119.4542,119.6422,32285.0
2020-05-21 15:00:00,133.67,134.04,133.64,133.88,49884.0,119.6601,119.9913,119.6332,119.848,49884.0
2020-05-21 15:10:00,133.85,133.89,133.42,133.49,53341.0,119.8212,119.857,119.4363,119.4989,53341.0
2020-05-21 15:20:00,133.51,133.54,133.28,133.34,50312.0,119.5168,119.5437,119.3109,119.3646,50312.0
2020-05-21 15:30:00,133.3,133.43,133.03,133.28,60411.0,119.3288,119.4452,119.0871,119.3109,60411.0
2020-05-21 15:40:00,133.27,133.31,133.1,133.22,72813.0,119.302,119.3378,119.1498,119.2572,72813.0
2020-05-21 15:50:00,133.27,133.34,132.7,133.34,300524.0,119.302,119.3646,118.7917,119.3646,300524.0
2020-05-22 09:30:00,132.9,133.55,132.43,132.72,65416.0,118.9708,119.5526,118.55,118.8096,65416.0
2020-05-22 09:40:00,132.74,133.07,132.57,132.87,32531.0,118.8275,119.1229,118.6753,118.9439,32531.0
2020-05-22 09:50:00,132.85,133.25,132.64,132.83,117676.0,118.926,119.2841,118.738,118.9081,117676.0
2020-05-22 10:00:00,132.89,132.9,132.08,132.19,34106.0,118.9618,118.9708,118.2367,118.3352,34106.0
2020-05-22 10:10:00,132.16,132.49,131.9,132.49,32975.0,118.3083,118.6037,118.0756,118.6037,32975.0
2020-05-22 10:20:00,132.44,132.67,132.27,132.47,22025.0,118.559,118.7649,118.4068,118.5858,22025.0
2020-05-22 10:30:00,132.59,132.66,132.45,132.63,20301.0,118.6933,118.7559,118.5679,118.7291,20301.0
2020-05-22 10:40:00,132.64,132.73,132.4,132.53,15060.0,118.738,118.8186,118.5232,118.6395,15060.0
2020-05-22 10:50:00,132.48,132.81,132.35,132.64,18079.0,118.5948,118.8902,118.4784,118.738,18079.0
2020-05-22 11:00:00,132.63,133.5,132.63,133.46,31122.0,118.7291,119.5079,118.7291,119.4721,31122.0
2020-05-22 11:10:00,133.5,133.74,133.4,133.68,22996.0,119.5079,119.7227,119.4184,119.669,22996.0
2020-05-22 11:20:00,133.68,133.68,133.15,133.28,23377.0,119.669,119.669,119.1946,119.3109,23377.0
2020-05-22 11:30:00,133.29,133.65,133.21,133.58,23210.0,119.3199,119.6422,119.2483,119.5795,23210.0
2020-05-22 11:40:00,133.61,133.79,133.59,133.68,19193.0,119.6063,119.7675,119.5884,119.669,19193.0
2020-05-22 11:50:00,133.66,133.66,133.29,133.34,23801.0,119.6511,119.6511,119.3199,119.3646,23801.0
2020-05-22 12:00:00,133.35,133.55,133.25,133.27,18931.0,119.3736,119.5526,119.2841,119.302,18931.0
2020-05-22 12:10:00,133.25,133.38,133.13,133.31,34412.0,119.2841,119.4005,119.1767,119.3378,34412.0
2020-05-22 12:20:00,133.33,133.48,133.24,133.44,17842.0,119.3557,119.49,119.2751,119.4542,17842.0
2020-05-22 12:30:00,133.46,133.98,133.45,133.85,18722.0,119.4721,119.9376,119.4631,119.8212,18722.0
2020-05-22 12:40:00,133.89,134.03,133.81,133.81,15001.0,119.857,119.9823,119.7854,119.7854,15001.0
2020-05-22 12:50:00,133.87,134.16,133.83,134.08,25818.0,119.8391,120.0987,119.8033,120.0271,25818.0
2020-05-22 13:00:00,134.11,134.43,134.04,134.32,27812.0,120.0539,120.3404,119.9913,120.2419,27812.0
2020-05-22 13:10:00,134.34,134.87,134.34,134.76,47206.0,120.2598,120.7343,120.2598,120.6358,47206.0
2020-05-22 13:20:00,134.7,134.82,134.59,134.66,17258.0,120.5821,120.6895,120.4836,120.5463,17258.0
2020-05-22 13:30:00,134.71,135.01,134.7,134.86,24182.0,120.5911,120.8596,120.5821,120.7253,24182.0
2020-05-22 13:40:00,134.91,134.94,134.66,134.78,15386.0,120.7701,120.797,120.5463,120.6537,15386.0
2020-05-22 13:50:00,134.78,135.28,134.69,135.23,28352.0,120.6537,121.1013,120.5732,121.0566,28352.0
2020-05-22 14:00:00,135.22,135.68,135.21,135.68,34831.0,121.0476,121.4594,121.0387,121.4594,34831.0
2020-05-22 14:10:00,135.66,135.72,135.44,135.44,28363.0,121.4415,121.4952,121.2445,121.2445,28363.0
2020-05-22 14:20:00,135.48,135.48,135.14,135.39,18476.0,121.2804,121.2804,120.976,121.1998,18476.0
2020-05-22 14:30:00,135.38,135.5,135.27,135.5,16466.0,121.1908,121.2983,121.0924,121.2983,16466.0
2020-05-22 14:40:00,135.52,135.54,135.07,135.24,26294.0,121.3162,121.3341,120.9133,121.0655,26294.0
2020-05-22 14:50:00,135.26,135.47,135.21,135.39,23150.0,121.0834,121.2714,121.0387,121.1998,23150.0
2020-05-22 15:00:00,135.41,135.7,135.3,135.67,32981.0,121.2177,121.4773,121.1192,121.4504,32981.0
2020-05-22 15:10:00,135.65,135.66,135.41,135.45,31326.0,121.4325,121.4415,121.2177,121.2535,31326.0
2020-05-22 15:20:00,135.46,135.49,134.86,134.97,30170.0,121.2624,121.2893,120.7253,120.8238,30170.0
2020-05-22 15:30:00,134.95,135.18,134.66,134.67,35682.0,120.8059,121.0118,120.5463,120.5552,35682.0
2020-05-22 15:40:00,134.66,134.93,134.44,134.83,28761.0,120.5463,120.788,120.3494,120.6985,28761.0
2020-05-22 15:50:00,134.89,134.99,134.56,134.96,106724.0,120.7522,120.8417,120.4568,120.8149,106724.0
2020-05-26 09:30:00,138.0,138.21,136.7,137.53,89411.0,123.5362,123.7242,122.3725,123.1155,89411.0
2020-05-26 09:40:00,137.58,138.88,137.53,138.75,43447.0,123.1603,124.324,123.1155,124.2076,43447.0
2020-05-26 09:50:00,138.7,139.29,138.62,138.89,61390.0,124.1629,124.691,124.0912,124.333,61390.0
2020-05-26 10:00:00,138.82,139.28,138.68,138.76,39983.0,124.2703,124.6821,124.145,124.2166,39983.0
2020-05-26 10:10:00,138.78,139.01,138.55,138.91,34064.0,124.2345,124.4404,124.0286,124.3509,34064.0
2020-05-26 10:20:00,138.95,139.23,138.79,139.19,35895.0,124.3867,124.6373,124.2434,124.6015,35895.0
2020-05-26 10:30:00,139.2,139.39,138.86,138.9,41923.0,124.6105,124.7805,124.3061,124.3419,41923.0
2020-05-26 10:40:00,138.95,139.04,138.58,138.91,21883.0,124.3867,124.4672,124.0554,124.3509,21883.0
2020-05-26 10:50:00,138.89,139.28,138.89,139.18,20796.0,124.333,124.6821,124.333,124.5926,20796.0
2020-05-26 11:00:00,139.18,139.56,139.16,139.4,22693.0,124.5926,124.9327,124.5747,124.7895,22693.0
2020-05-26 11:10:00,139.37,139.39,139.0,139.13,20157.0,124.7626,124.7805,124.4314,124.5478,20157.0
2020-05-26 11:20:00,139.14,139.33,138.82,139.09,36806.0,124.5567,124.7268,124.2703,124.512,36806.0
2020-05-26 11:30:00,139.02,139.02,138.56,138.77,19821.0,124.4493,124.4493,124.0375,124.2255,19821.0
2020-05-26 11:40:00,138.77,138.81,138.4,138.46,23506.0,124.2255,124.2613,123.8943,123.948,23506.0
2020-05-26 11:50:00,138.47,138.61,138.26,138.61,22165.0,123.957,124.0823,123.769,124.0823,22165.0
2020-05-26 12:00:00,138.61,138.62,138.39,138.5,15139.0,124.0823,124.0912,123.8854,123.9838,15139.0
2020-05-26 12:10:00,138.54,138.66,138.42,138.45,14007.0,124.0196,124.1271,123.9122,123.9391,14007.0
2020-05-26 12:20:00,138.38,138.59,138.38,138.43,12173.0,123.8764,124.0644,123.8764,123.9212,12173.0
2020-05-26 12:30:00,138.48,138.92,138.44,138.92,15800.0,123.9659,124.3598,123.9301,124.3598,15800.0
2020-05-26 12:40:00,138.93,139.09,138.91,139.06,18529.0,124.3688,124.512,124.3509,124.4851,18529.0
2020-05-26 12:50:00,139.07,139.24,138.86,139.05,21301.0,124.4941,124.6463,124.3061,124.4762,21301.0
2020-05-26 13:00:00,139.07,139.27,139.05,139.1,11171.0,124.4941,124.6731,124.4762,124.5209,11171.0
2020-05-26 13:10:00,139.06,139.4,139.01,139.24,22232.0,124.4851,124.7895,124.4404,124.6463,22232.0
2020-05-26 13:20:00,139.24,139.32,139.1,139.29,17272.0,124.6463,124.7179,124.5209,124.691,17272.0
2020-05-26 13:30:00,139.24,139.46,139.15,139.46,13538.0,124.6463,124.8432,124.5657,124.8432,13538.0
2020-05-26 13:40:00,139.42,139.43,139.21,139.27,10852.0,124.8074,124.8164,124.6194,124.6731,10852.0
2020-05-26 13:50:00,139.26,139.33,139.05,139.15,18503.0,124.6642,124.7268,124.4762,124.5657,18503.0
2020-05-26 14:00:00,139.09,139.14,138.8,139.0,22522.0,124.512,124.5567,124.2524,124.4314,22522.0
2020-05-26 14:10:00,138.93,138.96,138.85,138.93,16625.0,124.3688,124.3956,124.2971,124.3688,16625.0
2020-05-26 14:20:00,138.95,139.25,138.95,139.09,25847.0,124.3867,124.6552,124.3867,124.512,25847.0
2020-05-26 14:30:00,139.09,139.35,139.08,139.35,22345.0,124.512,124.7447,124.503,124.7447,22345.0
2020-05-26 14:40:00,139.29,139.32,139.18,139.23,16026.0,124.691,124.7179,124.5926,124.6373,16026.0
2020-05-26 14:50:00,139.19,139.53,139.19,139.49,20779.0,124.6015,124.9059,124.6015,124.8701,20779.0
2020-05-26 15:00:00,139.52,139.52,139.2,139.38,24248.0,124.8969,124.8969,124.6105,124.7716,24248.0
2020-05-26 15:10:00,139.39,139.47,139.12,139.18,23823.0,124.7805,124.8522,124.5388,124.5926,23823.0
2020-05-26 15:20:00,139.15,139.46,139.06,139.33,25062.0,124.5657,124.8432,124.4851,124.7268,25062.0
2020-05-26 15:30:00,139.3,139.49,138.78,138.99,47480.0,124.7,124.8701,124.2345,124.4225,47480.0
2020-05-26 15:40:00,138.98,138.99,138.6,138.8,53872.0,124.4135,124.4225,124.0733,124.2524,53872.0
2020-05-26 15:50:00,138.83,139.48,138.2,138.93,392661.0,124.2792,124.8611,123.7153,124.3688,392661.0
2020-05-27 09:30:00,141.3,141.56,139.53,140.8,105620.0,126.4904,126.7231,124.9059,126.0428,105620.0
2020-05-27 09:40:00,140.88,141.58,140.53,141.17,65032.0,126.1144,126.741,125.8011,126.374,65032.0
2020-05-27 09:50:00,141.12,141.52,140.82,141.44,53603.0,126.3292,126.6873,126.0607,126.6157,53603.0
2020-05-27 10:00:00,141.46,141.75,141.07,141.12,33982.0,126.6336,126.8932,126.2845,126.3292,33982.0
2020-05-27 10:10:00,141.09,141.22,140.8,141.2,33098.0,126.3024,126.4187,126.0428,126.4008,33098.0
2020-05-27 10:20:00,141.11,141.4,140.69,141.33,54429.0,126.3203,126.5799,125.9443,126.5172,54429.0
2020-05-27 10:30:00,141.3,141.48,140.72,140.85,45610.0,126.4904,126.6515,125.9711,126.0875,45610.0
2020-05-27 10:40:00,140.8,140.83,139.94,139.95,65874.0,126.0428,126.0696,125.2729,125.2819,65874.0
2020-05-27 10:50:00,139.92,141.15,139.85,141.02,63643.0,125.255,126.3561,125.1923,126.2397,63643.0
2020-05-27 11:00:00,141.02,141.55,140.44,141.31,37160.0,126.2397,126.7142,125.7205,126.4993,37160.0
2020-05-27 11:10:00,141.34,141.84,141.12,141.33,43015.0,126.5262,126.9738,126.3292,126.5172,43015.0
2020-05-27 11:20:00,141.3,141.78,141.19,141.78,37655.0,126.4904,126.9201,126.3919,126.9201,37655.0
2020-05-27 11:30:00,141.73,141.92,140.73,141.09,35344.0,126.8753,127.0454,125.9801,126.3024,35344.0
2020-05-27 11:40:00,141.05,141.77,141.03,141.67,33299.0,126.2666,126.9111,126.2487,126.8216,33299.0
2020-05-27 11:50:00,141.69,142.02,141.55,141.66,20076.0,126.8395,127.1349,126.7142,126.8126,20076.0
2020-05-27 12:00:00,141.63,142.11,141.5,142.02,38280.0,126.7858,127.2155,126.6694,127.1349,38280.0
2020-05-27 12:10:00,142.03,142.47,141.92,142.4,28470.0,127.1438,127.5377,127.0454,127.4751,28470.0
2020-05-27 12:20:00,142.38,142.62,142.12,142.25,58484.0,127.4572,127.672,127.2244,127.3408,58484.0
2020-05-27 12:30:00,142.29,143.01,142.28,142.96,31430.0,127.3766,128.0211,127.3676,127.9764,31430.0
2020-05-27 12:40:00,142.98,143.47,142.92,143.35,38998.0,127.9943,128.4329,127.9406,128.3255,38998.0
2020-05-27 12:50:00,143.37,143.5,143.21,143.46,31213.0,128.3434,128.4598,128.2002,128.424,31213.0
2020-05-27 13:00:00,143.46,143.82,142.94,143.73,61967.0,128.424,128.7462,127.9585,128.6657,61967.0
2020-05-27 13:10:00,143.79,143.88,143.37,143.48,47550.0,128.7194,128.7999,128.3434,128.4419,47550.0
2020-05-27 13:20:00,143.46,143.56,143.2,143.45,37616.0,128.424,128.5135,128.1912,128.415,37616.0
2020-05-27 13:30:00,143.42,143.57,143.2,143.57,49106.0,128.3882,128.5224,128.1912,128.5224,49106.0
2020-05-27 13:40:00,143.59,143.64,143.27,143.31,27486.0,128.5403,128.5851,128.2539,128.2897,27486.0
2020-05-27 13:50:00,143.32,143.47,143.18,143.37,34233.0,128.2986,128.4329,128.1733,128.3434,34233.0
2020-05-27 14:00:00,143.34,143.98,143.34,143.71,31151.0,128.3165,128.8895,128.3165,128.6478,31151.0
2020-05-27 14:10:00,143.7,144.26,143.69,144.07,46209.0,128.6388,129.1401,128.6299,128.97,46209.0
2020-05-27 14:20:00,144.05,144.06,143.75,143.94,44369.0,128.9521,128.9611,128.6836,128.8537,44369.0
2020-05-27 14:30:00,143.93,143.97,143.75,143.84,29937.0,128.8447,128.8805,128.6836,128.7641,29937.0
2020-05-27 14:40:00,143.8,143.94,143.67,143.89,49899.0,128.7283,128.8537,128.612,128.8089,49899.0
2020-05-27 14:50:00,143.89,144.02,143.7,143.93,71534.0,128.8089,128.9253,128.6388,128.8447,71534.0
2020-05-27 15:00:00,143.9,144.01,143.74,143.93,39968.0,128.8179,128.9163,128.6746,128.8447,39968.0
2020-05-27 15:10:00,143.92,144.22,143.8,144.22,39500.0,128.8358,129.1043,128.7283,129.1043,39500.0
2020-05-27 15:20:00,144.21,144.24,143.98,144.06,37630.0,129.0954,129.1222,128.8895,128.9611,37630.0
2020-05-27 15:30:00,144.02,144.29,143.96,144.21,80225.0,128.9253,129.167,128.8716,129.0954,80225.0
2020-05-27 15:40:00,144.2,144.86,144.18,144.83,89473.0,129.0864,129.6772,129.0685,129.6504,89473.0
2020-05-27 15:50:00,144.85,145.13,144.48,144.67,285436.0,129.6683,129.9189,129.3371,129.5071,285436.0
2020-05-28 09:30:00,145.67,146.04,144.51,144.51,89514.0,130.4023,130.7336,129.3639,129.3639,89514.0
2020-05-28 09:40:00,144.6,145.17,143.54,143.54,59165.0,129.4445,129.9547,128.4956,128.4956,59165.0
2020-05-28 09:50:00,143.52,144.92,143.51,144.92,66578.0,128.4777,129.7309,128.4687,129.7309,66578.0
2020-05-28 10:00:00,144.96,145.09,144.6,145.06,19218.0,129.7668,129.8831,129.4445,129.8563,19218.0
2020-05-28 10:10:00,144.96,145.39,144.46,144.57,31334.0,129.7668,130.1517,129.3192,129.4176,31334.0
2020-05-28 10:20:00,144.54,144.93,144.54,144.74,23339.0,129.3908,129.7399,129.3908,129.5698,23339.0
2020-05-28 10:30:00,144.66,144.81,144.42,144.78,20727.0,129.4982,129.6325,129.2834,129.6056,20727.0
2020-05-28 10:40:00,144.8,145.37,144.8,145.24,19096.0,129.6235,130.1338,129.6235,130.0174,19096.0
2020-05-28 10:50:00,145.23,145.6,145.12,145.56,11598.0,130.0085,130.3397,129.91,130.3039,11598.0
2020-05-28 11:00:00,145.55,145.78,145.28,145.43,15905.0,130.2949,130.5008,130.0532,130.1875,15905.0
2020-05-28 11:10:00,145.35,145.77,145.28,145.71,21061.0,130.1159,130.4919,130.0532,130.4381,21061.0
2020-05-28 11:20:00,145.7,145.74,144.97,145.4,171856.0,130.4292,130.465,129.7757,130.1606,171856.0
2020-05-28 11:30:00,145.35,145.85,145.34,145.78,19841.0,130.1159,130.5635,130.1069,130.5008,19841.0
2020-05-28 11:40:00,145.71,146.14,145.6,146.05,20857.0,130.4381,130.8231,130.3397,130.7425,20857.0
2020-05-28 11:50:00,146.07,146.25,145.7,146.13,105274.0,130.7604,130.9216,130.4292,130.8141,105274.0
2020-05-28 12:00:00,146.17,146.5,146.1,146.25,25584.0,130.8499,131.1453,130.7873,130.9216,25584.0
2020-05-28 12:10:00,146.3,146.3,145.95,145.96,43439.0,130.9663,130.9663,130.653,130.6619,43439.0
2020-05-28 12:20:00,145.92,145.99,145.61,145.76,23066.0,130.6261,130.6888,130.3486,130.4829,23066.0
2020-05-28 12:30:00,145.77,146.37,145.67,146.35,38106.0,130.4919,131.029,130.4023,131.0111,38106.0
2020-05-28 12:40:00,146.34,146.51,146.24,146.24,29855.0,131.0021,131.1543,130.9126,130.9126,29855.0
2020-05-28 12:50:00,146.25,146.25,145.91,146.05,11087.0,130.9216,130.9216,130.6172,130.7425,11087.0
2020-05-28 13:00:00,146.07,146.27,145.93,145.93,10696.0,130.7604,130.9395,130.6351,130.6351,10696.0
2020-05-28 13:10:00,145.97,146.28,145.97,146.0,50938.0,130.6709,130.9484,130.6709,130.6978,50938.0
2020-05-28 13:20:00,145.99,146.27,145.89,146.19,12253.0,130.6888,130.9395,130.5993,130.8678,12253.0
2020-05-28 13:30:00,146.19,146.32,146.11,146.28,22358.0,130.8678,130.9842,130.7962,130.9484,22358.0
2020-05-28 13:40:00,146.27,146.46,146.27,146.31,8607.0,130.9395,131.1095,130.9395,130.9753,8607.0
2020-05-28 13:50:00,146.24,146.35,145.99,146.07,15547.0,130.9126,131.0111,130.6888,130.7604,15547.0
2020-05-28 14:00:00,146.09,146.23,145.96,145.98,28989.0,130.7783,130.9036,130.6619,130.6798,28989.0
2020-05-28 14:10:00,145.96,146.33,145.86,146.18,19439.0,130.6619,130.9932,130.5724,130.8589,19439.0
2020-05-28 14:20:00,146.16,146.32,145.9,145.99,16224.0,130.841,130.9842,130.6082,130.6888,16224.0
2020-05-28 14:30:00,146.03,146.25,146.01,146.12,20299.0,130.7246,130.9216,130.7067,130.8052,20299.0
2020-05-28 14:40:00,146.14,146.16,145.77,145.77,27379.0,130.8231,130.841,130.4919,130.4919,27379.0
2020-05-28 14:50:00,145.84,145.96,145.59,145.89,24273.0,130.5545,130.6619,130.3307,130.5993,24273.0
2020-05-28 15:00:00,145.88,146.13,145.84,146.02,19680.0,130.5903,130.8141,130.5545,130.7157,19680.0
2020-05-28 15:10:00,145.99,146.32,145.51,145.53,76006.0,130.6888,130.9842,130.2591,130.277,76006.0
2020-05-28 15:20:00,145.58,145.71,145.37,145.42,34017.0,130.3218,130.4381,130.1338,130.1785,34017.0
2020-05-28 15:30:00,145.32,145.63,144.99,145.59,45983.0,130.089,130.3665,129.7936,130.3307,45983.0
2020-05-28 15:40:00,145.56,145.56,144.77,144.77,61234.0,130.3039,130.3039,129.5967,129.5967,61234.0
2020-05-28 15:50:00,144.74,145.3,144.48,144.79,266007.0,129.5698,130.0711,129.3371,129.6146,266007.0
2020-05-29 09:30:00,145.37,145.37,144.17,144.59,52981.0,130.1338,130.1338,129.0596,129.4355,52981.0
2020-05-29 09:40:00,144.63,144.65,143.8,144.41,18522.0,129.4713,129.4892,128.7283,129.2744,18522.0
2020-05-29 09:50:00,144.41,144.54,143.63,143.66,31210.0,129.2744,129.3908,128.5762,128.603,31210.0
2020-05-29 10:00:00,143.78,143.79,142.8,143.15,31680.0,128.7104,128.7194,127.8331,128.1465,31680.0
2020-05-29 10:10:00,143.2,143.45,143.02,143.31,62154.0,128.1912,128.415,128.0301,128.2897,62154.0
2020-05-29 10:20:00,143.22,143.37,142.64,142.79,28382.0,128.2091,128.3434,127.6899,127.8242,28382.0
2020-05-29 10:30:00,142.82,143.46,142.78,142.86,37594.0,127.851,128.424,127.8152,127.8869,37594.0
2020-05-29 10:40:00,142.76,143.08,142.68,142.7,30611.0,127.7973,128.0838,127.7257,127.7436,30611.0
2020-05-29 10:50:00,142.73,142.74,142.16,142.66,25409.0,127.7705,127.7794,127.2602,127.7078,25409.0
2020-05-29 11:00:00,142.66,142.83,142.29,142.62,17391.0,127.7078,127.86,127.3766,127.672,17391.0
2020-05-29 11:10:00,142.65,143.09,142.62,142.94,41051.0,127.6989,128.0927,127.672,127.9585,41051.0
2020-05-29 11:20:00,142.86,143.17,142.81,142.87,17894.0,127.8869,128.1644,127.8421,127.8958,17894.0
2020-05-29 11:30:00,142.92,143.57,142.68,143.49,33205.0,127.9406,128.5224,127.7257,128.4508,33205.0
2020-05-29 11:40:00,143.51,143.98,143.41,143.92,39792.0,128.4687,128.8895,128.3792,128.8358,39792.0
2020-05-29 11:50:00,143.9,144.08,143.77,143.96,12670.0,128.8179,128.979,128.7015,128.8716,12670.0
2020-05-29 12:00:00,143.96,144.09,143.56,143.56,17590.0,128.8716,128.9879,128.5135,128.5135,17590.0
2020-05-29 12:10:00,143.62,143.94,143.47,143.53,36830.0,128.5672,128.8537,128.4329,128.4866,36830.0
2020-05-29 12:20:00,143.5,143.69,143.47,143.68,19548.0,128.4598,128.6299,128.4329,128.6209,19548.0
2020-05-29 12:30:00,143.69,143.73,143.45,143.71,14870.0,128.6299,128.6657,128.415,128.6478,14870.0
2020-05-29 12:40:00,143.69,143.95,143.47,143.5,19968.0,128.6299,128.8626,128.4329,128.4598,19968.0
2020-05-29 12:50:00,143.49,144.56,143.34,144.16,91050.0,128.4508,129.4087,128.3165,129.0506,91050.0
2020-05-29 13:00:00,144.08,144.37,143.88,144.27,10933.0,128.979,129.2386,128.7999,129.1491,10933.0
2020-05-29 13:10:00,144.35,144.66,144.19,144.53,36815.0,129.2207,129.4982,129.0775,129.3818,36815.0
2020-05-29 13:20:00,144.55,144.64,144.47,144.59,20582.0,129.3997,129.4803,129.3281,129.4355,20582.0
2020-05-29 13:30:00,144.6,144.65,144.45,144.51,42506.0,129.4445,129.4892,129.3102,129.3639,42506.0
2020-05-29 13:40:00,144.5,144.56,144.27,144.56,39884.0,129.355,129.4087,129.1491,129.4087,39884.0
2020-05-29 13:50:00,144.56,144.82,144.47,144.82,27075.0,129.4087,129.6414,129.3281,129.6414,27075.0
2020-05-29 14:00:00,144.78,145.43,144.51,145.43,40760.0,129.6056,130.1875,129.3639,130.1875,40760.0
2020-05-29 14:10:00,145.5,145.65,145.12,145.65,31528.0,130.2502,130.3844,129.91,130.3844,31528.0
2020-05-29 14:20:00,145.65,145.91,145.34,145.8,33173.0,130.3844,130.6172,130.1069,130.5187,33173.0
2020-05-29 14:30:00,145.89,145.89,145.42,145.51,22343.0,130.5993,130.5993,130.1785,130.2591,22343.0
2020-05-29 14:40:00,145.51,145.69,144.91,144.92,26644.0,130.2591,130.4202,129.722,129.7309,26644.0
2020-05-29 14:50:00,144.95,145.99,144.24,145.83,78042.0,129.7578,130.6888,129.1222,130.5456,78042.0
2020-05-29 15:00:00,145.94,146.44,145.89,145.89,110570.0,130.644,131.0916,130.5993,130.5993,110570.0
2020-05-29 15:10:00,145.88,146.06,145.29,145.51,29026.0,130.5903,130.7515,130.0622,130.2591,29026.0
2020-05-29 15:20:00,145.53,145.78,145.37,145.66,52218.0,130.277,130.5008,130.1338,130.3934,52218.0
2020-05-29 15:30:00,145.65,146.07,145.55,146.07,95925.0,130.3844,130.7604,130.2949,130.7604,95925.0
2020-05-29 15:40:00,146.07,146.15,145.46,145.56,70065.0,130.7604,130.832,130.2143,130.3039,70065.0
2020-05-29 15:50:00,145.56,146.98,145.56,146.51,312450.0,130.3039,131.575,130.3039,131.1543,312450.0
2020-06-01 09:30:00,146.26,146.98,145.58,145.99,59630.0,130.9305,131.575,130.3218,130.6888,59630.0
2020-06-01 09:40:00,146.08,146.26,145.72,145.89,60152.0,130.7694,130.9305,130.4471,130.5993,60152.0
2020-06-01 09:50:00,145.94,146.09,145.38,145.85,96505.0,130.644,130.7783,130.1427,130.5635,96505.0
2020-06-01 10:00:00,145.9,146.1,145.6,145.89,45209.0,130.6082,130.7873,130.3397,130.5993,45209.0
2020-06-01 10:10:00,145.83,146.02,145.49,145.79,23604.0,130.5456,130.7157,130.2412,130.5098,23604.0
2020-06-01 10:20:00,145.77,145.8,145.54,145.73,19628.0,130.4919,130.5187,130.286,130.4561,19628.0
2020-06-01 10:30:00,145.78,146.02,145.65,145.8,16846.0,130.5008,130.7157,130.3844,130.5187,16846.0
2020-06-01 10:40:00,145.77,145.82,145.59,145.73,14885.0,130.4919,130.5366,130.3307,130.4561,14885.0
2020-06-01 10:50:00,145.74,145.97,145.58,145.94,16059.0,130.465,130.6709,130.3218,130.644,16059.0
2020-06-01 11:00:00,146.0,146.0,145.72,145.78,41805.0,130.6978,130.6978,130.4471,130.5008,41805.0
2020-06-01 11:10:00,145.83,145.96,145.77,145.84,23613.0,130.5456,130.6619,130.4919,130.5545,23613.0
2020-06-01 11:20:00,145.82,145.92,145.59,145.59,33477.0,130.5366,130.6261,130.3307,130.3307,33477.0
2020-06-01 11:30:00,145.59,145.7,145.12,145.12,53301.0,130.3307,130.4292,129.91,129.91,53301.0
2020-06-01 11:40:00,145.17,145.2,144.56,144.63,46459.0,129.9547,129.9816,129.4087,129.4713,46459.0
2020-06-01 11:50:00,144.61,144.85,144.57,144.83,23832.0,129.4534,129.6683,129.4176,129.6504,23832.0
2020-06-01 12:00:00,144.93,144.93,144.63,144.82,16817.0,129.7399,129.7399,129.4713,129.6414,16817.0
2020-06-01 12:10:00,144.81,145.17,144.72,145.11,16059.0,129.6325,129.9547,129.5519,129.901,16059.0
2020-06-01 12:20:00,145.1,145.29,145.06,145.27,13179.0,129.8921,130.0622,129.8563,130.0443,13179.0
2020-06-01 12:30:00,145.3,145.46,145.25,145.31,16985.0,130.0711,130.2143,130.0264,130.0801,16985.0
2020-06-01 12:40:00,145.3,145.46,145.3,145.38,23673.0,130.0711,130.2143,130.0711,130.1427,23673.0
2020-06-01 12:50:00,145.4,145.45,145.05,145.14,139590.0,130.1606,130.2054,129.8473,129.9279,139590.0
2020-06-01 13:00:00,145.17,145.46,145.17,145.36,22875.0,129.9547,130.2143,129.9547,130.1248,22875.0
2020-06-01 13:10:00,145.37,145.45,145.25,145.34,24238.0,130.1338,130.2054,130.0264,130.1069,24238.0
2020-06-01 13:20:00,145.34,145.65,145.33,145.53,18146.0,130.1069,130.3844,130.098,130.277,18146.0
2020-06-01 13:30:00,145.56,145.67,145.48,145.64,10464.0,130.3039,130.4023,130.2323,130.3755,10464.0
2020-06-01 13:40:00,145.65,145.8,145.59,145.62,12835.0,130.3844,130.5187,130.3307,130.3576,12835.0
2020-06-01 13:50:00,145.59,145.68,145.32,145.55,18552.0,130.3307,130.4113,130.089,130.2949,18552.0
2020-06-01 14:00:00,145.5,145.56,145.36,145.47,10942.0,130.2502,130.3039,130.1248,130.2233,10942.0
2020-06-01 14:10:00,145.49,145.58,145.39,145.39,12010.0,130.2412,130.3218,130.1517,130.1517,12010.0
2020-06-01 14:20:00,145.4,145.45,145.32,145.37,15544.0,130.1606,130.2054,130.089,130.1338,15544.0
2020-06-01 14:30:00,145.38,145.71,145.3,145.7,14326.0,130.1427,130.4381,130.0711,130.4292,14326.0
2020-06-01 14:40:00,145.68,145.78,145.57,145.66,96647.0,130.4113,130.5008,130.3128,130.3934,96647.0
2020-06-01 14:50:00,145.67,145.82,145.6,145.79,28284.0,130.4023,130.5366,130.3397,130.5098,28284.0
2020-06-01 15:00:00,145.81,145.81,145.52,145.64,17493.0,130.5277,130.5277,130.2681,130.3755,17493.0
2020-06-01 15:10:00,145.63,145.78,145.53,145.71,45866.0,130.3665,130.5008,130.277,130.4381,45866.0
2020-06-01 15:20:00,145.7,145.81,145.64,145.71,69634.0,130.4292,130.5277,130.3755,130.4381,69634.0
2020-06-01 15:30:00,145.7,145.86,145.43,145.48,46403.0,130.4292,130.5724,130.1875,130.2323,46403.0
2020-06-01 15:40:00,145.46,145.65,145.27,145.28,40706.0,130.2143,130.3844,130.0443,130.0532,40706.0
2020-06-01 15:50:00,145.26,145.86,145.23,145.59,168759.0,130.0353,130.5724,130.0085,130.3307,168759.0
2020-06-02 09:30:00,145.41,146.81,145.01,146.4,98315.0,130.1696,131.4229,129.8115,131.0558,98315.0
2020-06-02 09:40:00,146.41,146.84,146.29,146.68,51960.0,131.0648,131.4497,130.9574,131.3065,51960.0
2020-06-02 09:50:00,146.64,147.5,146.64,147.48,48799.0,131.2707,132.0405,131.2707,132.0226,48799.0
2020-06-02 10:00:00,147.49,147.49,146.93,147.14,60110.0,132.0316,132.0316,131.5303,131.7183,60110.0
2020-06-02 10:10:00,147.15,147.21,146.71,146.89,28577.0,131.7272,131.7809,131.3333,131.4945,28577.0
2020-06-02 10:20:00,146.93,147.31,146.92,147.2,44292.0,131.5303,131.8705,131.5213,131.772,44292.0
2020-06-02 10:30:00,147.22,147.47,147.01,147.34,30513.0,131.7899,132.0137,131.6019,131.8973,30513.0
2020-06-02 10:40:00,147.41,147.45,146.51,146.74,34342.0,131.96,131.9958,131.1543,131.3602,34342.0
2020-06-02 10:50:00,146.74,146.74,146.32,146.33,47773.0,131.3602,131.3602,130.9842,130.9932,47773.0
2020-06-02 11:00:00,146.42,146.55,146.16,146.42,121562.0,131.0737,131.1901,130.841,131.0737,121562.0
2020-06-02 11:10:00,146.43,146.74,146.35,146.64,73497.0,131.0827,131.3602,131.0111,131.2707,73497.0
2020-06-02 11:20:00,146.62,147.55,146.62,146.83,47448.0,131.2528,132.0853,131.2528,131.4408,47448.0
2020-06-02 11:30:00,146.82,147.08,146.61,146.66,59949.0,131.4318,131.6646,131.2438,131.2886,59949.0
2020-06-02 11:40:00,146.66,147.0,146.65,146.77,50395.0,131.2886,131.5929,131.2796,131.387,50395.0
2020-06-02 11:50:00,146.75,147.1,146.74,146.89,86259.0,131.3691,131.6825,131.3602,131.4945,86259.0
2020-06-02 12:00:00,146.91,146.99,146.77,146.86,34604.0,131.5124,131.584,131.387,131.4676,34604.0
2020-06-02 12:10:00,146.84,146.92,146.6,146.92,31085.0,131.4497,131.5213,131.2349,131.5213,31085.0
2020-06-02 12:20:00,146.95,147.18,146.76,147.18,29427.0,131.5482,131.7541,131.3781,131.7541,29427.0
2020-06-02 12:30:00,147.22,147.53,147.18,147.52,31201.0,131.7899,132.0674,131.7541,132.0584,31201.0
2020-06-02 12:40:00,147.49,147.74,147.49,147.64,22040.0,132.0316,132.2554,132.0316,132.1659,22040.0
2020-06-02 12:50:00,147.66,147.82,147.45,147.55,17513.0,132.1838,132.327,131.9958,132.0853,17513.0
2020-06-02 13:00:00,147.55,147.92,147.49,147.82,22862.0,132.0853,132.4165,132.0316,132.327,22862.0
2020-06-02 13:10:00,147.8,147.81,147.66,147.72,23194.0,132.3091,132.318,132.1838,132.2375,23194.0
2020-06-02 13:20:00,147.76,147.81,147.56,147.64,19170.0,132.2733,132.318,132.0942,132.1659,19170.0
2020-06-02 13:30:00,147.65,147.85,147.58,147.73,32468.0,132.1748,132.3539,132.1122,132.2464,32468.0
2020-06-02 13:40:00,147.78,147.97,147.66,147.87,15005.0,132.2912,132.4613,132.1838,132.3718,15005.0
2020-06-02 13:50:00,147.85,147.98,147.75,147.96,17731.0,132.3539,132.4702,132.2643,132.4523,17731.0
2020-06-02 14:00:00,147.91,147.96,147.61,147.71,67067.0,132.4076,132.4523,132.139,132.2285,67067.0
2020-06-02 14:10:00,147.71,147.98,147.58,147.98,63047.0,132.2285,132.4702,132.1122,132.4702,63047.0
2020-06-02 14:20:00,147.99,148.19,147.95,147.99,32972.0,132.4792,132.6582,132.4434,132.4792,32972.0
2020-06-02 14:30:00,147.98,148.06,147.55,147.63,31732.0,132.4702,132.5418,132.0853,132.1569,31732.0
2020-06-02 14:40:00,147.66,148.06,147.66,147.99,24658.0,132.1838,132.5418,132.1838,132.4792,24658.0
2020-06-02 14:50:00,148.0,148.13,147.92,148.08,31918.0,132.4881,132.6045,132.4165,132.5597,31918.0
2020-06-02 15:00:00,148.08,148.15,147.54,147.64,28397.0,132.5597,132.6224,132.0763,132.1659,28397.0
2020-06-02 15:10:00,147.61,147.85,147.58,147.72,30761.0,132.139,132.3539,132.1122,132.2375,30761.0
2020-06-02 15:20:00,147.71,147.85,147.36,147.63,31298.0,132.2285,132.3539,131.9152,132.1569,31298.0
2020-06-02 15:30:00,147.64,147.7,147.28,147.53,53357.0,132.1659,132.2196,131.8436,132.0674,53357.0
2020-06-02 15:40:00,147.52,147.53,147.13,147.42,48219.0,132.0584,132.0674,131.7093,131.9689,48219.0
2020-06-02 15:50:00,147.48,148.32,147.46,148.31,204579.0,132.0226,132.7746,132.0047,132.7656,204579.0
2020-06-03 09:30:00,149.57,150.36,148.96,150.09,75527.0,133.8936,134.6008,133.3475,134.3591,75527.0
2020-06-03 09:40:00,150.12,150.41,149.89,150.21,36805.0,134.3859,134.6455,134.18,134.4665,36805.0
2020-06-03 09:50:00,150.2,150.33,149.65,150.12,24393.0,134.4576,134.5739,133.9652,134.3859,24393.0
2020-06-03 10:00:00,150.06,150.43,149.86,150.27,128805.0,134.3322,134.6634,134.1532,134.5202,128805.0
2020-06-03 10:10:00,150.31,150.83,150.23,150.73,29615.0,134.556,135.0215,134.4844,134.932,29615.0
2020-06-03 10:20:00,150.78,150.98,150.56,150.8,33917.0,134.9768,135.1558,134.7798,134.9947,33917.0
2020-06-03 10:30:00,150.8,151.25,150.7,151.17,29955.0,134.9947,135.3975,134.9051,135.3259,29955.0
2020-06-03 10:40:00,151.19,151.53,151.14,151.53,24195.0,135.3438,135.6482,135.299,135.6482,24195.0
2020-06-03 10:50:00,151.52,151.54,151.17,151.24,22632.0,135.6392,135.6571,135.3259,135.3885,22632.0
2020-06-03 11:00:00,151.22,151.78,151.18,151.7,18283.0,135.3706,135.872,135.3348,135.8003,18283.0
2020-06-03 11:10:00,151.72,151.91,151.63,151.71,18352.0,135.8182,135.9883,135.7377,135.8093,18352.0
2020-06-03 11:20:00,151.71,151.71,151.32,151.36,23351.0,135.8093,135.8093,135.4602,135.496,23351.0
2020-06-03 11:30:00,151.38,151.62,151.27,151.53,22191.0,135.5139,135.7287,135.4154,135.6482,22191.0
2020-06-03 11:40:00,151.51,151.51,151.02,151.15,21995.0,135.6302,135.6302,135.1916,135.308,21995.0
2020-06-03 11:50:00,151.14,151.32,151.09,151.23,13074.0,135.299,135.4602,135.2543,135.3796,13074.0
2020-06-03 12:00:00,151.25,151.25,150.79,150.8,16151.0,135.3975,135.3975,134.9857,134.9947,16151.0
2020-06-03 12:10:00,150.77,150.88,150.38,150.47,33592.0,134.9678,135.0663,134.6187,134.6993,33592.0
2020-06-03 12:20:00,150.45,150.61,150.3,150.52,23315.0,134.6813,134.8246,134.5471,134.744,23315.0
2020-06-03 12:30:00,150.52,150.81,150.52,150.68,11914.0,134.744,135.0036,134.744,134.8872,11914.0
2020-06-03 12:40:00,150.67,150.72,150.52,150.61,10410.0,134.8783,134.923,134.744,134.8246,10410.0
2020-06-03 12:50:00,150.59,150.78,150.55,150.67,9129.0,134.8067,134.9768,134.7709,134.8783,9129.0
2020-06-03 13:00:00,150.63,150.74,150.5,150.55,8841.0,134.8425,134.941,134.7261,134.7709,8841.0
2020-06-03 13:10:00,150.55,150.93,150.54,150.89,9939.0,134.7709,135.111,134.7619,135.0752,9939.0
2020-06-03 13:20:00,150.93,151.03,150.85,150.89,13342.0,135.111,135.2006,135.0394,135.0752,13342.0
2020-06-03 13:30:00,150.9,151.14,150.81,150.97,13014.0,135.0842,135.299,135.0036,135.1468,13014.0
2020-06-03 13:40:00,150.97,151.05,150.83,150.83,15402.0,135.1468,135.2185,135.0215,135.0215,15402.0
2020-06-03 13:50:00,150.76,150.96,150.76,150.91,11585.0,134.9589,135.1379,134.9589,135.0931,11585.0
2020-06-03 14:00:00,151.01,151.5,151.01,151.38,18955.0,135.1827,135.6213,135.1827,135.5139,18955.0
2020-06-03 14:10:00,151.37,151.68,151.37,151.66,14159.0,135.5049,135.7824,135.5049,135.7645,14159.0
2020-06-03 14:20:00,151.61,151.77,151.55,151.68,14771.0,135.7198,135.863,135.6661,135.7824,14771.0
2020-06-03 14:30:00,151.67,151.97,151.48,151.97,177663.0,135.7735,136.042,135.6034,136.042,177663.0
2020-06-03 14:40:00,151.95,151.99,151.68,151.71,22355.0,136.0241,136.0599,135.7824,135.8093,22355.0
2020-06-03 14:50:00,151.71,151.87,151.5,151.58,23279.0,135.8093,135.9525,135.6213,135.6929,23279.0
2020-06-03 15:00:00,151.58,151.58,151.22,151.39,21150.0,135.6929,135.6929,135.3706,135.5228,21150.0
2020-06-03 15:10:00,151.39,151.45,151.05,151.15,37490.0,135.5228,135.5765,135.2185,135.308,37490.0
2020-06-03 15:20:00,151.09,151.55,151.07,151.5,32731.0,135.2543,135.6661,135.2364,135.6213,32731.0
2020-06-03 15:30:00,151.49,151.69,151.34,151.67,38732.0,135.6123,135.7914,135.4781,135.7735,38732.0
2020-06-03 15:40:00,151.63,152.08,151.62,152.08,87014.0,135.7377,136.1405,135.7287,136.1405,87014.0
2020-06-03 15:50:00,152.21,152.25,151.48,151.68,164473.0,136.2569,136.2927,135.6034,135.7824,164473.0
2020-06-04 09:30:00,149.88,150.64,149.82,150.17,43523.0,134.1711,134.8514,134.1174,134.4307,43523.0
2020-06-04 09:40:00,150.1,150.39,149.9,150.3,17682.0,134.368,134.6276,134.189,134.5471,17682.0
2020-06-04 09:50:00,150.28,151.16,150.27,150.77,29330.0,134.5292,135.3169,134.5202,134.9678,29330.0
2020-06-04 10:00:00,150.74,151.7,150.71,151.65,59252.0,134.941,135.8003,134.9141,135.7556,59252.0
2020-06-04 10:10:00,151.59,151.9,151.26,151.9,39614.0,135.7019,135.9794,135.4065,135.9794,39614.0
2020-06-04 10:20:00,151.94,151.95,151.21,151.28,47117.0,136.0152,136.0241,135.3617,135.4244,47117.0
2020-06-04 10:30:00,151.3,151.51,151.16,151.33,19778.0,135.4423,135.6302,135.3169,135.4691,19778.0
2020-06-04 10:40:00,151.35,151.39,150.99,151.18,27672.0,135.487,135.5228,135.1648,135.3348,27672.0
2020-06-04 10:50:00,151.19,151.19,150.89,151.11,15313.0,135.3438,135.3438,135.0752,135.2722,15313.0
2020-06-04 11:00:00,151.09,151.12,150.77,150.77,12966.0,135.2543,135.2811,134.9678,134.9678,12966.0
2020-06-04 11:10:00,150.72,150.85,150.41,150.54,28196.0,134.923,135.0394,134.6455,134.7619,28196.0
2020-06-04 11:20:00,150.54,150.85,150.27,150.56,21231.0,134.7619,135.0394,134.5202,134.7798,21231.0
2020-06-04 11:30:00,150.61,150.61,150.33,150.59,20664.0,134.8246,134.8246,134.5739,134.8067,20664.0
2020-06-04 11:40:00,150.7,150.71,150.32,150.32,16450.0,134.9051,134.9141,134.565,134.565,16450.0
2020-06-04 11:50:00,150.29,150.57,150.22,150.48,17720.0,134.5381,134.7888,134.4755,134.7082,17720.0
2020-06-04 12:00:00,150.49,150.54,150.19,150.23,17908.0,134.7172,134.7619,134.4486,134.4844,17908.0
2020-06-04 12:10:00,150.26,150.59,150.22,150.56,22316.0,134.5113,134.8067,134.4755,134.7798,22316.0
2020-06-04 12:20:00,150.55,150.94,150.52,150.94,20210.0,134.7709,135.12,134.744,135.12,20210.0
2020-06-04 12:30:00,150.91,150.91,150.08,150.37,24326.0,135.0931,135.0931,134.3501,134.6097,24326.0
2020-06-04 12:40:00,150.35,150.57,150.19,150.26,20574.0,134.5918,134.7888,134.4486,134.5113,20574.0
2020-06-04 12:50:00,150.3,150.42,149.98,150.05,14392.0,134.5471,134.6545,134.2606,134.3233,14392.0
2020-06-04 13:00:00,150.03,150.46,150.0,150.44,24940.0,134.3054,134.6903,134.2785,134.6724,24940.0
2020-06-04 13:10:00,150.44,150.49,150.3,150.46,11285.0,134.6724,134.7172,134.5471,134.6903,11285.0
2020-06-04 13:20:00,150.46,150.58,150.23,150.23,54272.0,134.6903,134.7977,134.4844,134.4844,54272.0
2020-06-04 13:30:00,150.34,150.73,150.34,150.7,15604.0,134.5829,134.932,134.5829,134.9051,15604.0
2020-06-04 13:40:00,150.77,151.13,150.76,151.01,14342.0,134.9678,135.2901,134.9589,135.1827,14342.0
2020-06-04 13:50:00,151.0,151.0,150.72,150.77,19371.0,135.1737,135.1737,134.923,134.9678,19371.0
2020-06-04 14:00:00,150.76,150.88,150.56,150.59,18957.0,134.9589,135.0663,134.7798,134.8067,18957.0
2020-06-04 14:10:00,150.58,150.62,150.36,150.36,16738.0,134.7977,134.8335,134.6008,134.6008,16738.0
2020-06-04 14:20:00,150.39,150.43,150.29,150.41,16134.0,134.6276,134.6634,134.5381,134.6455,16134.0
2020-06-04 14:30:00,150.41,150.46,149.91,149.92,53055.0,134.6455,134.6903,134.1979,134.2069,53055.0
2020-06-04 14:40:00,149.92,149.92,149.72,149.84,15506.0,134.2069,134.2069,134.0279,134.1353,15506.0
2020-06-04 14:50:00,149.82,150.21,149.68,149.83,96126.0,134.1174,134.4665,133.9921,134.1263,96126.0
2020-06-04 15:00:00,149.84,150.06,149.7,149.81,47663.0,134.1353,134.3322,134.01,134.1084,47663.0
2020-06-04 15:10:00,149.81,149.83,149.15,149.48,33678.0,134.1084,134.1263,133.5176,133.813,33678.0
2020-06-04 15:20:00,149.36,149.52,149.26,149.52,27741.0,133.7056,133.8488,133.6161,133.8488,27741.0
2020-06-04 15:30:00,149.48,149.87,149.45,149.57,33313.0,133.813,134.1621,133.7862,133.8936,33313.0
2020-06-04 15:40:00,149.5,149.82,149.47,149.82,45613.0,133.8309,134.1174,133.8041,134.1174,45613.0
2020-06-04 15:50:00,149.8,150.18,149.25,149.92,156603.0,134.0995,134.4396,133.6071,134.2069,156603.0
2020-06-05 09:30:00,154.76,158.85,153.57,158.55,181514.0,138.5396,142.2009,137.4743,141.9324,181514.0
2020-06-05 09:40:00,158.42,158.59,157.07,157.65,89625.0,141.816,141.9682,140.6075,141.1267,89625.0
2020-06-05 09:50:00,157.68,157.77,156.03,156.35,39747.0,141.1536,141.2341,139.6765,139.963,39747.0
2020-06-05 10:00:00,156.3,157.27,155.91,157.25,78087.0,139.9182,140.7865,139.5691,140.7686,78087.0
2020-06-05 10:10:00,157.36,157.87,157.29,157.47,51113.0,140.8671,141.3237,140.8044,140.9656,51113.0
2020-06-05 10:20:00,157.56,157.62,157.11,157.16,18773.0,141.0461,141.0999,140.6433,140.6881,18773.0
2020-06-05 10:30:00,157.17,157.37,156.9,157.32,15917.0,140.697,140.8761,140.4553,140.8313,15917.0
2020-06-05 10:40:00,157.31,157.72,157.19,157.43,18745.0,140.8224,141.1894,140.7149,140.9298,18745.0
2020-06-05 10:50:00,157.39,157.93,157.35,157.86,22096.0,140.894,141.3774,140.8582,141.3147,22096.0
2020-06-05 11:00:00,157.87,158.73,157.87,158.3,42639.0,141.3237,142.0935,141.3237,141.7086,42639.0
2020-06-05 11:10:00,158.22,158.74,158.13,158.58,43037.0,141.637,142.1025,141.5564,141.9592,43037.0
2020-06-05 11:20:00,158.67,159.42,158.65,159.18,39899.0,142.0398,142.7112,142.0219,142.4964,39899.0
2020-06-05 11:30:00,159.19,159.63,159.06,159.14,27629.0,142.5053,142.8992,142.3889,142.4606,27629.0
2020-06-05 11:40:00,159.09,159.11,158.65,159.11,22807.0,142.4158,142.4337,142.0219,142.4337,22807.0
2020-06-05 11:50:00,159.13,159.67,159.12,159.64,33756.0,142.4516,142.935,142.4426,142.9081,33756.0
2020-06-05 12:00:00,159.72,160.35,159.57,160.31,59756.0,142.9798,143.5437,142.8455,143.5079,59756.0
2020-06-05 12:10:00,160.38,160.67,159.8,159.86,53989.0,143.5706,143.8302,143.0514,143.1051,53989.0
2020-06-05 12:20:00,159.91,160.29,159.85,160.25,35098.0,143.1498,143.49,143.0961,143.4542,35098.0
2020-06-05 12:30:00,160.27,160.99,160.26,160.77,45385.0,143.4721,144.1167,143.4632,143.9197,45385.0
2020-06-05 12:40:00,160.84,161.03,160.66,161.02,38028.0,143.9824,144.1525,143.8212,144.1435,38028.0
2020-06-05 12:50:00,161.05,161.05,160.46,160.91,32774.0,144.1704,144.1704,143.6422,144.045,32774.0
2020-06-05 13:00:00,160.85,160.9,160.54,160.79,21241.0,143.9913,144.0361,143.7138,143.9376,21241.0
2020-06-05 13:10:00,160.78,160.9,160.58,160.72,21840.0,143.9287,144.0361,143.7496,143.875,21840.0
2020-06-05 13:20:00,160.7,160.86,160.42,160.63,30494.0,143.857,144.0003,143.6064,143.7944,30494.0
2020-06-05 13:30:00,160.62,160.78,160.0,160.07,19244.0,143.7854,143.9287,143.2304,143.2931,19244.0
2020-06-05 13:40:00,160.12,160.43,160.04,160.4,45324.0,143.3378,143.6153,143.2662,143.5885,45324.0
2020-06-05 13:50:00,160.47,160.61,160.23,160.51,21311.0,143.6512,143.7765,143.4363,143.687,21311.0
2020-06-05 14:00:00,160.57,160.91,160.48,160.6,33292.0,143.7407,144.045,143.6601,143.7675,33292.0
2020-06-05 14:10:00,160.62,160.82,160.5,160.65,27097.0,143.7854,143.9645,143.678,143.8123,27097.0
2020-06-05 14:20:00,160.65,161.05,160.45,160.8,41605.0,143.8123,144.1704,143.6332,143.9466,41605.0
2020-06-05 14:30:00,160.78,160.93,160.37,160.49,30563.0,143.9287,144.0629,143.5616,143.6691,30563.0
2020-06-05 14:40:00,160.55,160.9,160.55,160.6,24239.0,143.7228,144.0361,143.7228,143.7675,24239.0
2020-06-05 14:50:00,160.63,160.63,160.25,160.25,23720.0,143.7944,143.7944,143.4542,143.4542,23720.0
2020-06-05 15:00:00,160.26,160.39,160.03,160.16,34169.0,143.4632,143.5795,143.2573,143.3736,34169.0
2020-06-05 15:10:00,160.18,160.18,159.81,160.0,43278.0,143.3915,143.3915,143.0603,143.2304,43278.0
2020-06-05 15:20:00,160.0,160.28,159.75,160.03,40645.0,143.2304,143.4811,143.0066,143.2573,40645.0
2020-06-05 15:30:00,160.01,160.05,159.59,159.68,56921.0,143.2394,143.2752,142.8634,142.944,56921.0
2020-06-05 15:40:00,159.62,159.74,159.23,159.56,99245.0,142.8902,142.9977,142.5411,142.8365,99245.0
2020-06-05 15:50:00,159.62,160.32,159.4,160.16,369839.0,142.8902,143.5169,142.6933,143.3736,369839.0
2020-06-08 09:30:00,159.36,160.46,159.2,160.1,69986.0,142.6575,143.6422,142.5143,143.3199,69986.0
2020-06-08 09:40:00,159.97,160.66,159.4,159.93,42028.0,143.2036,143.8212,142.6933,143.1678,42028.0
2020-06-08 09:50:00,159.94,160.32,159.64,160.32,34424.0,143.1767,143.5169,142.9081,143.5169,34424.0
2020-06-08 10:00:00,160.29,160.31,159.85,159.99,52052.0,143.49,143.5079,143.0961,143.2215,52052.0
2020-06-08 10:10:00,159.9,160.06,159.41,159.56,24609.0,143.1409,143.2841,142.7023,142.8365,24609.0
2020-06-08 10:20:00,159.47,159.95,159.44,159.51,23110.0,142.756,143.1857,142.7291,142.7918,23110.0
2020-06-08 10:30:00,159.49,159.63,159.35,159.5,30616.0,142.7739,142.8992,142.6485,142.7828,30616.0
2020-06-08 10:40:00,159.53,159.7,159.2,159.26,45675.0,142.8097,142.9619,142.5143,142.568,45675.0
2020-06-08 10:50:00,159.31,159.34,158.83,158.84,29488.0,142.6127,142.6396,142.183,142.192,29488.0
2020-06-08 11:00:00,158.83,159.15,158.82,159.06,58541.0,142.183,142.4695,142.1741,142.3889,58541.0
2020-06-08 11:10:00,159.03,159.25,159.02,159.13,24568.0,142.3621,142.559,142.3531,142.4516,24568.0
2020-06-08 11:20:00,159.09,159.25,158.86,159.17,30573.0,142.4158,142.559,142.2099,142.4874,30573.0
2020-06-08 11:30:00,159.17,159.33,158.89,158.91,24966.0,142.4874,142.6306,142.2368,142.2547,24966.0
2020-06-08 11:40:00,158.89,159.32,158.86,159.32,15805.0,142.2368,142.6217,142.2099,142.6217,15805.0
2020-06-08 11:50:00,159.3,159.56,159.25,159.56,11849.0,142.6038,142.8365,142.559,142.8365,11849.0
2020-06-08 12:00:00,159.56,159.57,159.15,159.45,18377.0,142.8365,142.8455,142.4695,142.7381,18377.0
2020-06-08 12:10:00,159.44,159.51,159.29,159.4,25591.0,142.7291,142.7918,142.5948,142.6933,25591.0
2020-06-08 12:20:00,159.42,159.51,159.13,159.14,14760.0,142.7112,142.7918,142.4516,142.4606,14760.0
2020-06-08 12:30:00,159.04,159.14,158.9,158.95,16109.0,142.371,142.4606,142.2457,142.2905,16109.0
2020-06-08 12:40:00,158.92,158.98,158.69,158.74,20920.0,142.2636,142.3173,142.0577,142.1025,20920.0
2020-06-08 12:50:00,158.79,158.87,158.54,158.54,65474.0,142.1472,142.2188,141.9234,141.9234,65474.0
2020-06-08 13:00:00,158.54,158.76,158.29,158.76,13038.0,141.9234,142.1204,141.6996,142.1204,13038.0
2020-06-08 13:10:00,158.74,159.14,158.74,159.13,15647.0,142.1025,142.4606,142.1025,142.4516,15647.0
2020-06-08 13:20:00,159.15,159.22,159.01,159.08,12711.0,142.4695,142.5322,142.3442,142.4068,12711.0
2020-06-08 13:30:00,159.04,159.67,158.97,159.62,15983.0,142.371,142.935,142.3084,142.8902,15983.0
2020-06-08 13:40:00,159.61,159.88,159.51,159.88,31174.0,142.8813,143.123,142.7918,143.123,31174.0
2020-06-08 13:50:00,159.87,159.87,159.6,159.63,10736.0,143.114,143.114,142.8723,142.8992,10736.0
2020-06-08 14:00:00,159.6,159.97,159.6,159.96,14589.0,142.8723,143.2036,142.8723,143.1946,14589.0
2020-06-08 14:10:00,159.99,160.12,159.99,160.0,18036.0,143.2215,143.3378,143.2215,143.2304,18036.0
2020-06-08 14:20:00,160.0,160.27,160.0,160.21,14476.0,143.2304,143.4721,143.2304,143.4184,14476.0
2020-06-08 14:30:00,160.17,160.37,160.05,160.28,13700.0,143.3826,143.5616,143.2752,143.4811,13700.0
2020-06-08 14:40:00,160.32,160.32,160.1,160.16,13778.0,143.5169,143.5169,143.3199,143.3736,13778.0
2020-06-08 14:50:00,160.14,160.17,159.83,159.96,7964.0,143.3557,143.3826,143.0782,143.1946,7964.0
2020-06-08 15:00:00,159.96,160.08,159.91,160.0,15072.0,143.1946,143.302,143.1498,143.2304,15072.0
2020-06-08 15:10:00,160.07,160.37,160.02,160.27,30640.0,143.2931,143.5616,143.2483,143.4721,30640.0
2020-06-08 15:20:00,160.3,160.32,160.04,160.05,16623.0,143.499,143.5169,143.2662,143.2752,16623.0
2020-06-08 15:30:00,160.11,160.43,160.11,160.39,29816.0,143.3289,143.6153,143.3289,143.5795,29816.0
2020-06-08 15:40:00,160.39,160.54,160.23,160.43,32740.0,143.5795,143.7138,143.4363,143.6153,32740.0
2020-06-08 15:50:00,160.48,161.3,160.48,161.19,168816.0,143.6601,144.3942,143.6601,144.2957,168816.0
2020-06-09 09:30:00,160.7,160.75,159.05,159.05,41392.0,143.857,143.9018,142.38,142.38,41392.0
2020-06-09 09:40:00,159.15,159.82,158.94,159.3,14826.0,142.4695,143.0693,142.2815,142.6038,14826.0
2020-06-09 09:50:00,159.25,159.25,158.35,158.54,26094.0,142.559,142.559,141.7534,141.9234,26094.0
2020-06-09 10:00:00,158.47,159.29,158.3,159.08,17238.0,141.8608,142.5948,141.7086,142.4068,17238.0
2020-06-09 10:10:00,159.12,159.36,159.02,159.28,18853.0,142.4426,142.6575,142.3531,142.5859,18853.0
2020-06-09 10:20:00,159.3,159.85,159.25,159.42,14493.0,142.6038,143.0961,142.559,142.7112,14493.0
2020-06-09 10:30:00,159.37,159.47,159.27,159.38,8641.0,142.6664,142.756,142.5769,142.6754,8641.0
2020-06-09 10:40:00,159.39,159.73,159.39,159.62,24758.0,142.6843,142.9887,142.6843,142.8902,24758.0
2020-06-09 10:50:00,159.61,159.76,159.36,159.46,17522.0,142.8813,143.0156,142.6575,142.747,17522.0
2020-06-09 11:00:00,159.41,159.42,158.61,158.66,20716.0,142.7023,142.7112,141.9861,142.0309,20716.0
2020-06-09 11:10:00,158.64,158.69,158.12,158.2,16773.0,142.013,142.0577,141.5475,141.6191,16773.0
2020-06-09 11:20:00,158.22,158.6,158.2,158.6,30447.0,141.637,141.9771,141.6191,141.9771,30447.0
2020-06-09 11:30:00,158.68,158.73,158.22,158.27,10185.0,142.0488,142.0935,141.637,141.6817,10185.0
2020-06-09 11:40:00,158.27,158.31,157.9,157.99,10590.0,141.6817,141.7175,141.3505,141.4311,10590.0
2020-06-09 11:50:00,157.98,158.23,157.95,158.22,32187.0,141.4221,141.6459,141.3953,141.637,32187.0
2020-06-09 12:00:00,158.3,158.4,157.96,157.97,38555.0,141.7086,141.7981,141.4042,141.4132,38555.0
2020-06-09 12:10:00,157.96,157.97,157.3,157.3,30810.0,141.4042,141.4132,140.8134,140.8134,30810.0
2020-06-09 12:20:00,157.29,157.71,157.02,157.61,34938.0,140.8044,141.1804,140.5627,141.0909,34938.0
2020-06-09 12:30:00,157.49,158.01,157.35,157.91,26931.0,140.9835,141.449,140.8582,141.3595,26931.0
2020-06-09 12:40:00,157.88,158.1,157.86,158.02,13201.0,141.3326,141.5296,141.3147,141.4579,13201.0
2020-06-09 12:50:00,158.03,158.03,157.81,157.95,26121.0,141.4669,141.4669,141.2699,141.3953,26121.0
2020-06-09 13:00:00,157.9,158.07,157.73,157.79,16471.0,141.3505,141.5027,141.1983,141.252,16471.0
2020-06-09 13:10:00,157.86,157.99,157.71,157.81,8737.0,141.3147,141.4311,141.1804,141.2699,8737.0
2020-06-09 13:20:00,157.85,158.59,157.83,158.42,26431.0,141.3058,141.9682,141.2879,141.816,26431.0
2020-06-09 13:30:00,158.4,158.73,158.21,158.48,8258.0,141.7981,142.0935,141.628,141.8697,8258.0
2020-06-09 13:40:00,158.55,158.88,158.55,158.67,6689.0,141.9324,142.2278,141.9324,142.0398,6689.0
2020-06-09 13:50:00,158.65,158.93,158.44,158.47,11847.0,142.0219,142.2726,141.8339,141.8608,11847.0
2020-06-09 14:00:00,158.49,158.55,158.1,158.13,12775.0,141.8787,141.9324,141.5296,141.5564,12775.0
2020-06-09 14:10:00,158.15,158.42,158.08,158.11,14447.0,141.5743,141.816,141.5116,141.5385,14447.0
2020-06-09 14:20:00,158.1,158.37,158.07,158.33,9288.0,141.5296,141.7713,141.5027,141.7354,9288.0
2020-06-09 14:30:00,158.32,158.61,158.25,158.56,12110.0,141.7265,141.9861,141.6638,141.9413,12110.0
2020-06-09 14:40:00,158.59,158.86,158.41,158.78,15044.0,141.9682,142.2099,141.8071,142.1383,15044.0
2020-06-09 14:50:00,158.74,158.74,158.25,158.41,17416.0,142.1025,142.1025,141.6638,141.8071,17416.0
2020-06-09 15:00:00,158.38,158.46,158.17,158.44,16391.0,141.7802,141.8518,141.5922,141.8339,16391.0
2020-06-09 15:10:00,158.43,158.83,158.28,158.8,17192.0,141.825,142.183,141.6907,142.1562,17192.0
2020-06-09 15:20:00,158.81,158.94,158.7,158.9,20501.0,142.1651,142.2815,142.0667,142.2457,20501.0
2020-06-09 15:30:00,158.86,158.86,158.32,158.65,29878.0,142.2099,142.2099,141.7265,142.0219,29878.0
2020-06-09 15:40:00,158.63,158.76,158.02,158.13,36524.0,142.004,142.1204,141.4579,141.5564,36524.0
2020-06-09 15:50:00,158.09,158.09,157.44,157.52,221587.0,141.5206,141.5206,140.9387,141.0103,221587.0
2020-06-10 09:30:00,157.73,158.21,157.24,157.56,43148.0,141.1983,141.628,140.7597,141.0461,43148.0
2020-06-10 09:40:00,157.56,157.58,156.63,156.66,25067.0,141.0461,141.0641,140.2136,140.2405,25067.0
2020-06-10 09:50:00,156.56,156.65,155.41,155.86,34937.0,140.151,140.2315,139.1215,139.5243,34937.0
2020-06-10 10:00:00,155.88,155.92,155.16,155.33,24058.0,139.5422,139.578,138.8977,139.0499,24058.0
2020-06-10 10:10:00,155.29,155.29,154.65,154.71,30080.0,139.0141,139.0141,138.4411,138.4949,30080.0
2020-06-10 10:20:00,154.75,155.18,154.5,154.81,27103.0,138.5307,138.9156,138.3069,138.5844,27103.0
2020-06-10 10:30:00,154.84,155.1,154.64,155.0,27797.0,138.6112,138.844,138.4322,138.7545,27797.0
2020-06-10 10:40:00,155.02,155.05,154.34,154.59,23787.0,138.7724,138.7992,138.1636,138.3874,23787.0
2020-06-10 10:50:00,154.51,154.62,153.95,154.5,17621.0,138.3158,138.4143,137.8145,138.3069,17621.0
2020-06-10 11:00:00,154.5,154.85,154.21,154.77,22585.0,138.3069,138.6202,138.0473,138.5486,22585.0
2020-06-10 11:10:00,154.74,155.24,154.46,155.23,25737.0,138.5217,138.9693,138.2711,138.9604,25737.0
2020-06-10 11:20:00,155.17,155.25,154.86,154.91,41028.0,138.9066,138.9783,138.6291,138.6739,41028.0
2020-06-10 11:30:00,154.76,155.14,154.44,155.14,17276.0,138.5396,138.8798,138.2532,138.8798,17276.0
2020-06-10 11:40:00,155.13,155.2,154.83,154.96,12292.0,138.8708,138.9335,138.6023,138.7187,12292.0
2020-06-10 11:50:00,155.0,155.36,155.0,155.3,11965.0,138.7545,139.0767,138.7545,139.023,11965.0
2020-06-10 12:00:00,155.28,155.6,155.24,155.48,11580.0,139.0051,139.2916,138.9693,139.1842,11580.0
2020-06-10 12:10:00,155.51,155.87,155.47,155.87,11010.0,139.211,139.5333,139.1752,139.5333,11010.0
2020-06-10 12:20:00,155.91,155.99,155.83,155.84,6464.0,139.5691,139.6407,139.4975,139.5064,6464.0
2020-06-10 12:30:00,155.78,155.8,155.41,155.53,11424.0,139.4527,139.4706,139.1215,139.2289,11424.0
2020-06-10 12:40:00,155.49,155.56,155.36,155.39,9177.0,139.1931,139.2558,139.0767,139.1036,9177.0
2020-06-10 12:50:00,155.37,155.56,155.37,155.54,8359.0,139.0857,139.2558,139.0857,139.2379,8359.0
2020-06-10 13:00:00,155.51,155.56,155.22,155.49,8588.0,139.211,139.2558,138.9514,139.1931,8588.0
2020-06-10 13:10:00,155.51,155.75,155.26,155.66,9086.0,139.211,139.4259,138.9872,139.3453,9086.0
2020-06-10 13:20:00,155.64,155.64,155.38,155.47,9726.0,139.3274,139.3274,139.0946,139.1752,9726.0
2020-06-10 13:30:00,155.47,155.62,155.33,155.62,9833.0,139.1752,139.3095,139.0499,139.3095,9833.0
2020-06-10 13:40:00,155.61,155.83,155.56,155.78,9568.0,139.3005,139.4975,139.2558,139.4527,9568.0
2020-06-10 13:50:00,155.79,156.1,155.74,155.95,13768.0,139.4617,139.7392,139.4169,139.6049,13768.0
2020-06-10 14:00:00,155.91,156.73,155.5,156.18,16398.0,139.5691,140.3031,139.2021,139.8108,16398.0
2020-06-10 14:10:00,156.26,157.14,156.26,157.06,13745.0,139.8824,140.6702,139.8824,140.5986,13745.0
2020-06-10 14:20:00,157.02,157.18,156.84,157.08,8484.0,140.5627,140.706,140.4016,140.6165,8484.0
2020-06-10 14:30:00,157.12,157.21,156.54,156.54,14348.0,140.6523,140.7328,140.1331,140.1331,14348.0
2020-06-10 14:40:00,156.57,156.92,156.06,156.24,11115.0,140.1599,140.4732,139.7034,139.8645,11115.0
2020-06-10 14:50:00,156.27,156.5,155.68,155.96,23508.0,139.8914,140.0972,139.3632,139.6138,23508.0
2020-06-10 15:00:00,155.85,156.49,155.56,156.41,20923.0,139.5154,140.0883,139.2558,140.0167,20923.0
2020-06-10 15:10:00,156.41,156.83,156.35,156.82,26974.0,140.0167,140.3927,139.963,140.3837,26974.0
2020-06-10 15:20:00,156.8,157.29,156.43,157.27,18900.0,140.3658,140.8044,140.0346,140.7865,18900.0
2020-06-10 15:30:00,157.29,157.35,156.7,157.04,20366.0,140.8044,140.8582,140.2763,140.5807,20366.0
2020-06-10 15:40:00,156.95,157.0,156.22,156.43,32984.0,140.5001,140.5448,139.8466,140.0346,32984.0
2020-06-10 15:50:00,156.32,156.64,155.9,155.9,61277.0,139.9361,140.2226,139.5601,139.5601,61277.0
2020-06-11 09:30:00,152.96,154.21,151.35,151.64,90500.0,137.7997,138.9258,136.3493,136.6105,90500.0
2020-06-11 09:40:00,151.53,151.77,149.88,150.33,93977.0,136.5114,136.7276,135.025,135.4304,93977.0
2020-06-11 09:50:00,150.29,150.43,149.54,150.0,46134.0,135.3943,135.5205,134.7187,135.1331,46134.0
2020-06-11 10:00:00,150.07,150.08,148.65,149.28,48060.0,135.1961,135.2051,133.9169,134.4844,48060.0
2020-06-11 10:10:00,149.34,149.85,149.22,149.5,44990.0,134.5385,134.9979,134.4304,134.6826,44990.0
2020-06-11 10:20:00,149.58,149.95,149.2,149.2,26808.0,134.7547,135.088,134.4124,134.4124,26808.0
2020-06-11 10:30:00,149.21,150.13,149.18,149.91,22091.0,134.4214,135.2502,134.3943,135.052,22091.0
2020-06-11 10:40:00,149.86,149.86,148.41,148.49,42408.0,135.0069,135.0069,133.7007,133.7727,42408.0
2020-06-11 10:50:00,148.51,148.7,147.93,148.3,56346.0,133.7908,133.9619,133.2682,133.6016,56346.0
2020-06-11 11:00:00,148.27,148.47,147.81,148.06,39924.0,133.5745,133.7547,133.1601,133.3854,39924.0
2020-06-11 11:10:00,148.03,148.58,147.82,148.53,28755.0,133.3583,133.8538,133.1691,133.8088,28755.0
2020-06-11 11:20:00,148.47,148.5,148.0,148.07,25155.0,133.7547,133.7817,133.3313,133.3944,25155.0
2020-06-11 11:30:00,148.06,148.2,147.77,147.81,20598.0,133.3854,133.5115,133.1241,133.1601,20598.0
2020-06-11 11:40:00,147.82,147.99,147.37,147.6,21061.0,133.1691,133.3223,132.7637,132.9709,21061.0
2020-06-11 11:50:00,147.45,147.85,147.44,147.75,24659.0,132.8358,133.1962,132.8268,133.1061,24659.0
2020-06-11 12:00:00,147.67,147.73,147.23,147.33,17214.0,133.034,133.0881,132.6376,132.7277,17214.0
2020-06-11 12:10:00,147.44,147.52,146.93,147.0,64072.0,132.8268,132.8989,132.3673,132.4304,64072.0
2020-06-11 12:20:00,147.09,147.28,146.54,146.63,23101.0,132.5115,132.6827,132.016,132.0971,23101.0
2020-06-11 12:30:00,146.62,147.17,146.62,146.78,26098.0,132.0881,132.5836,132.0881,132.2322,26098.0
2020-06-11 12:40:00,146.82,146.95,146.35,146.41,17741.0,132.2683,132.3854,131.8448,131.8989,17741.0
2020-06-11 12:50:00,146.41,146.48,145.91,146.02,24784.0,131.8989,131.9619,131.4484,131.5475,24784.0
2020-06-11 13:00:00,146.09,146.45,146.0,146.25,23983.0,131.6106,131.9349,131.5295,131.7547,23983.0
2020-06-11 13:10:00,146.17,146.62,146.03,146.37,18354.0,131.6827,132.0881,131.5566,131.8629,18354.0
2020-06-11 13:20:00,146.44,146.84,146.29,146.37,23633.0,131.9259,132.2863,131.7908,131.8629,23633.0
2020-06-11 13:30:00,146.37,146.48,146.02,146.1,13902.0,131.8629,131.9619,131.5475,131.6196,13902.0
2020-06-11 13:40:00,146.1,146.1,145.65,145.96,19507.0,131.6196,131.6196,131.2142,131.4935,19507.0
2020-06-11 13:50:00,145.91,146.14,145.65,146.09,19890.0,131.4484,131.6556,131.2142,131.6106,19890.0
2020-06-11 14:00:00,146.02,146.02,145.48,145.6,17868.0,131.5475,131.5475,131.0611,131.1692,17868.0
2020-06-11 14:10:00,145.53,145.73,144.96,145.07,30966.0,131.1061,131.2863,130.5926,130.6917,30966.0
2020-06-11 14:20:00,144.97,145.68,144.97,145.37,28951.0,130.6016,131.2412,130.6016,130.962,28951.0
2020-06-11 14:30:00,145.37,145.46,144.52,144.66,38294.0,130.962,131.043,130.1962,130.3223,38294.0
2020-06-11 14:40:00,144.64,144.77,144.14,144.15,45914.0,130.3043,130.4214,129.8539,129.8629,45914.0
2020-06-11 14:50:00,144.13,144.28,143.73,144.06,50632.0,129.8449,129.98,129.4845,129.7818,50632.0
2020-06-11 15:00:00,144.02,144.39,143.62,144.24,43058.0,129.7458,130.0791,129.3854,129.944,43058.0
2020-06-11 15:10:00,144.2,144.5,143.65,143.98,43461.0,129.9079,130.1782,129.4124,129.7097,43461.0
2020-06-11 15:20:00,143.98,144.01,143.19,143.23,50318.0,129.7097,129.7368,128.998,129.0341,50318.0
2020-06-11 15:30:00,143.23,143.44,142.81,142.98,81988.0,129.0341,129.2233,128.6557,128.8088,81988.0
2020-06-11 15:40:00,142.94,144.09,142.94,144.08,132296.0,128.7728,129.8088,128.7728,129.7998,132296.0
2020-06-11 15:50:00,143.96,144.0,142.86,142.91,238259.0,129.6917,129.7277,128.7007,128.7458,238259.0
2020-06-12 09:30:00,147.24,148.0,147.02,147.91,66977.0,132.6466,133.3313,132.4484,133.2502,66977.0
2020-06-12 09:40:00,147.97,148.98,147.87,147.99,43565.0,133.3043,134.2142,133.2142,133.3223,43565.0
2020-06-12 09:50:00,148.07,148.42,147.43,147.66,34530.0,133.3944,133.7097,132.8178,133.025,34530.0
2020-06-12 10:00:00,147.73,148.05,147.41,147.49,39192.0,133.0881,133.3763,132.7998,132.8718,39192.0
2020-06-12 10:10:00,147.47,147.65,147.01,147.36,24626.0,132.8538,133.016,132.4394,132.7547,24626.0
2020-06-12 10:20:00,147.37,147.74,146.74,146.75,23902.0,132.7637,133.0971,132.1962,132.2052,23902.0
2020-06-12 10:30:00,146.8,146.98,145.86,145.94,20867.0,132.2502,132.4124,131.4034,131.4755,20867.0
2020-06-12 10:40:00,145.96,146.62,145.79,146.07,24378.0,131.4935,132.0881,131.3403,131.5926,24378.0
2020-06-12 10:50:00,146.04,146.05,144.97,145.09,24607.0,131.5656,131.5746,130.6016,130.7097,24607.0
2020-06-12 11:00:00,145.03,145.69,144.53,145.61,13670.0,130.6557,131.2502,130.2052,131.1782,13670.0
2020-06-12 11:10:00,145.55,145.56,144.29,144.31,26309.0,131.1241,131.1331,129.989,130.007,26309.0
2020-06-12 11:20:00,144.42,145.27,144.22,145.1,17033.0,130.1061,130.8719,129.9259,130.7187,17033.0
2020-06-12 11:30:00,145.08,146.44,144.87,146.24,20375.0,130.7007,131.9259,130.5115,131.7457,20375.0
2020-06-12 11:40:00,146.31,146.41,145.77,146.07,14425.0,131.8088,131.8989,131.3223,131.5926,14425.0
2020-06-12 11:50:00,146.02,146.42,145.78,146.32,26635.0,131.5475,131.9079,131.3313,131.8178,26635.0
2020-06-12 12:00:00,146.35,146.56,146.01,146.07,69885.0,131.8448,132.034,131.5385,131.5926,69885.0
2020-06-12 12:10:00,145.99,146.09,145.5,145.81,149942.0,131.5205,131.6106,131.0791,131.3584,149942.0
2020-06-12 12:20:00,145.77,146.16,145.4,145.79,59048.0,131.3223,131.6737,130.989,131.3403,59048.0
2020-06-12 12:30:00,145.84,145.86,145.15,145.39,14945.0,131.3854,131.4034,130.7638,130.98,14945.0
2020-06-12 12:40:00,145.35,145.75,145.21,145.21,16144.0,130.9439,131.3043,130.8178,130.8178,16144.0
2020-06-12 12:50:00,145.33,145.97,145.33,145.79,11216.0,130.9259,131.5025,130.9259,131.3403,11216.0
2020-06-12 13:00:00,145.88,145.88,144.91,145.26,13217.0,131.4214,131.4214,130.5476,130.8629,13217.0
2020-06-12 13:10:00,145.21,145.27,144.09,144.52,29180.0,130.8178,130.8719,129.8088,130.1962,29180.0
2020-06-12 13:20:00,144.52,144.92,144.26,144.5,23305.0,130.1962,130.5566,129.962,130.1782,23305.0
2020-06-12 13:30:00,144.61,144.62,143.61,143.71,8903.0,130.2773,130.2863,129.3764,129.4665,8903.0
2020-06-12 13:40:00,143.68,144.17,143.28,143.39,18005.0,129.4395,129.8809,129.0791,129.1782,18005.0
2020-06-12 13:50:00,143.47,143.9,143.14,143.28,15049.0,129.2503,129.6377,128.953,129.0791,15049.0
2020-06-12 14:00:00,143.21,144.09,143.09,143.44,25239.0,129.016,129.8088,128.9079,129.2233,25239.0
2020-06-12 14:10:00,143.46,144.6,143.46,144.17,25050.0,129.2413,130.2683,129.2413,129.8809,25050.0
2020-06-12 14:20:00,144.04,144.76,144.04,144.69,15144.0,129.7638,130.4124,129.7638,130.3494,15144.0
2020-06-12 14:30:00,144.74,145.67,144.68,144.77,29067.0,130.3944,131.2322,130.3404,130.4214,29067.0
2020-06-12 14:40:00,144.77,145.1,144.31,144.82,33649.0,130.4214,130.7187,130.007,130.4665,33649.0
2020-06-12 14:50:00,144.94,145.6,144.82,145.49,46111.0,130.5746,131.1692,130.4665,131.0701,46111.0
2020-06-12 15:00:00,145.6,146.5,145.6,146.21,34685.0,131.1692,131.98,131.1692,131.7187,34685.0
2020-06-12 15:10:00,146.16,146.63,145.72,145.97,26109.0,131.6737,132.0971,131.2773,131.5025,26109.0
2020-06-12 15:20:00,146.04,146.25,145.15,145.53,19777.0,131.5656,131.7547,130.7638,131.1061,19777.0
2020-06-12 15:30:00,145.55,146.03,145.32,145.94,40256.0,131.1241,131.5566,130.9169,131.4755,40256.0
2020-06-12 15:40:00,146.0,146.9,145.68,146.86,36177.0,131.5295,132.3403,131.2412,132.3043,36177.0
2020-06-12 15:50:00,146.98,147.46,146.7,147.02,161089.0,132.4124,132.8448,132.1601,132.4484,161089.0
2020-06-15 09:30:00,142.81,143.85,142.44,143.49,54467.0,128.6557,129.5926,128.3224,129.2683,54467.0
2020-06-15 09:40:00,143.33,143.89,143.09,143.6,18086.0,129.1242,129.6287,128.9079,129.3674,18086.0
2020-06-15 09:50:00,143.55,144.3,143.54,144.01,28525.0,129.3224,129.998,129.3133,129.7368,28525.0
2020-06-15 10:00:00,144.19,144.61,143.9,144.55,18447.0,129.8989,130.2773,129.6377,130.2232,18447.0
2020-06-15 10:10:00,144.44,144.79,144.3,144.62,19684.0,130.1241,130.4395,129.998,130.2863,19684.0
2020-06-15 10:20:00,144.59,144.6,144.01,144.09,17157.0,130.2593,130.2683,129.7368,129.8088,17157.0
2020-06-15 10:30:00,143.99,144.12,143.61,143.71,19762.0,129.7187,129.8359,129.3764,129.4665,19762.0
2020-06-15 10:40:00,143.56,144.16,143.31,144.0,20655.0,129.3314,129.8719,129.1061,129.7277,20655.0
2020-06-15 10:50:00,143.89,144.38,143.69,144.02,11888.0,129.6287,130.0701,129.4485,129.7458,11888.0
2020-06-15 11:00:00,144.09,145.0,143.92,144.92,16190.0,129.8088,130.6286,129.6557,130.5566,16190.0
2020-06-15 11:10:00,144.9,145.17,144.5,144.65,17703.0,130.5385,130.7818,130.1782,130.3133,17703.0
2020-06-15 11:20:00,144.61,145.33,144.53,144.71,12436.0,130.2773,130.9259,130.2052,130.3674,12436.0
2020-06-15 11:30:00,144.91,144.92,144.43,144.65,15307.0,130.5476,130.5566,130.1151,130.3133,15307.0
2020-06-15 11:40:00,144.71,144.79,144.04,144.3,11722.0,130.3674,130.4395,129.7638,129.998,11722.0
2020-06-15 11:50:00,144.31,144.74,144.17,144.58,7721.0,130.007,130.3944,129.8809,130.2503,7721.0
2020-06-15 12:00:00,144.59,145.47,144.57,145.18,9090.0,130.2593,131.0521,130.2413,130.7908,9090.0
2020-06-15 12:10:00,145.22,145.71,145.2,145.57,11596.0,130.8268,131.2683,130.8088,131.1421,11596.0
2020-06-15 12:20:00,145.55,145.67,145.42,145.52,6002.0,131.1241,131.2322,131.007,131.0971,6002.0
2020-06-15 12:30:00,145.51,145.67,145.35,145.55,12620.0,131.0881,131.2322,130.9439,131.1241,12620.0
2020-06-15 12:40:00,145.6,146.0,145.55,145.81,9763.0,131.1692,131.5295,131.1241,131.3584,9763.0
2020-06-15 12:50:00,145.79,146.41,145.63,146.41,17917.0,131.3403,131.8989,131.1962,131.8989,17917.0
2020-06-15 13:00:00,146.41,146.62,146.2,146.57,6981.0,131.8989,132.0881,131.7097,132.043,6981.0
2020-06-15 13:10:00,146.62,146.85,146.5,146.62,10477.0,132.0881,132.2953,131.98,132.0881,10477.0
2020-06-15 13:20:00,146.62,146.66,146.13,146.28,7408.0,132.0881,132.1241,131.6466,131.7818,7408.0
2020-06-15 13:30:00,146.3,146.44,146.07,146.31,17789.0,131.7998,131.9259,131.5926,131.8088,17789.0
2020-06-15 13:40:00,146.28,146.33,145.89,145.9,13263.0,131.7818,131.8268,131.4304,131.4394,13263.0
2020-06-15 13:50:00,145.92,146.13,145.9,145.97,8083.0,131.4575,131.6466,131.4394,131.5025,8083.0
2020-06-15 14:00:00,146.06,147.89,146.06,147.58,20767.0,131.5836,133.2322,131.5836,132.9529,20767.0
2020-06-15 14:10:00,147.58,148.27,147.31,148.12,18209.0,132.9529,133.5745,132.7097,133.4394,18209.0
2020-06-15 14:20:00,148.13,148.24,147.69,148.17,10831.0,133.4484,133.5475,133.052,133.4844,10831.0
2020-06-15 14:30:00,148.26,148.45,147.64,148.01,13646.0,133.5655,133.7367,133.007,133.3403,13646.0
2020-06-15 14:40:00,148.02,148.11,147.7,147.95,11367.0,133.3493,133.4304,133.061,133.2863,11367.0
2020-06-15 14:50:00,147.92,147.96,147.38,147.49,10274.0,133.2592,133.2953,132.7727,132.8718,10274.0
2020-06-15 15:00:00,147.52,148.03,147.46,147.57,13875.0,132.8989,133.3583,132.8448,132.9439,13875.0
2020-06-15 15:10:00,147.55,147.88,147.47,147.56,13553.0,132.9259,133.2232,132.8538,132.9349,13553.0
2020-06-15 15:20:00,147.5,147.53,146.63,146.69,24567.0,132.8809,132.9079,132.0971,132.1511,24567.0
2020-06-15 15:30:00,146.68,146.82,146.15,146.55,29528.0,132.1421,132.2683,131.6647,132.025,29528.0
2020-06-15 15:40:00,146.54,147.04,146.43,146.77,27558.0,132.016,132.4664,131.9169,132.2232,27558.0
2020-06-15 15:50:00,146.57,147.44,146.57,147.38,113021.0,132.043,132.8268,132.043,132.7727,113021.0
2020-06-16 09:30:00,152.21,153.31,151.64,152.23,66841.0,137.124,138.115,136.6105,137.1421,66841.0
2020-06-16 09:40:00,152.48,152.7,151.66,151.66,18607.0,137.3673,137.5655,136.6285,136.6285,18607.0
2020-06-16 09:50:00,151.7,152.11,151.49,151.76,12976.0,136.6646,137.0339,136.4754,136.7186,12976.0
2020-06-16 10:00:00,151.83,152.7,151.58,152.55,16468.0,136.7817,137.5655,136.5565,137.4303,16468.0
2020-06-16 10:10:00,152.39,153.0,152.3,152.79,19057.0,137.2862,137.8357,137.2051,137.6465,19057.0
2020-06-16 10:20:00,152.71,152.99,152.07,152.9,12410.0,137.5745,137.8267,136.9979,137.7456,12410.0
2020-06-16 10:30:00,153.0,153.04,151.41,151.66,22823.0,137.8357,137.8718,136.4033,136.6285,22823.0
2020-06-16 10:40:00,151.68,151.77,150.75,151.27,21245.0,136.6466,136.7276,135.8087,136.2772,21245.0
2020-06-16 10:50:00,151.27,151.27,149.52,149.64,20992.0,136.2772,136.2772,134.7006,134.8088,20992.0
2020-06-16 11:00:00,149.62,150.3,149.05,150.07,24057.0,134.7907,135.4033,134.2772,135.1961,24057.0
2020-06-16 11:10:00,149.8,151.35,149.57,150.94,30683.0,134.9529,136.3493,134.7457,135.9799,30683.0
2020-06-16 11:20:00,150.98,151.48,150.88,151.41,13976.0,136.0159,136.4664,135.9259,136.4033,13976.0
2020-06-16 11:30:00,151.45,151.89,151.19,151.5,16496.0,136.4394,136.8357,136.2051,136.4844,16496.0
2020-06-16 11:40:00,151.47,152.17,151.36,152.08,12277.0,136.4574,137.088,136.3583,137.0069,12277.0
2020-06-16 11:50:00,152.1,152.32,151.58,151.77,12041.0,137.0249,137.2231,136.5565,136.7276,12041.0
2020-06-16 12:00:00,151.87,152.0,151.27,151.44,10236.0,136.8177,136.9348,136.2772,136.4303,10236.0
2020-06-16 12:10:00,151.41,151.61,151.21,151.36,11120.0,136.4033,136.5835,136.2231,136.3583,11120.0
2020-06-16 12:20:00,151.43,151.93,151.4,151.86,10348.0,136.4213,136.8718,136.3943,136.8087,10348.0
2020-06-16 12:30:00,151.83,152.55,151.81,152.25,28556.0,136.7817,137.4303,136.7637,137.1601,28556.0
2020-06-16 12:40:00,152.28,152.64,152.27,152.44,7776.0,137.1871,137.5114,137.1781,137.3312,7776.0
2020-06-16 12:50:00,152.63,152.64,152.13,152.47,10592.0,137.5024,137.5114,137.052,137.3583,10592.0
2020-06-16 13:00:00,152.5,152.63,152.27,152.42,12196.0,137.3853,137.5024,137.1781,137.3132,12196.0
2020-06-16 13:10:00,152.46,152.51,152.21,152.43,10403.0,137.3493,137.3943,137.124,137.3222,10403.0
2020-06-16 13:20:00,152.43,152.76,152.38,152.51,12930.0,137.3222,137.6195,137.2772,137.3943,12930.0
2020-06-16 13:30:00,152.56,152.59,151.89,152.07,18943.0,137.4393,137.4664,136.8357,136.9979,18943.0
2020-06-16 13:40:00,152.08,152.53,152.0,152.03,10154.0,137.0069,137.4123,136.9348,136.9619,10154.0
2020-06-16 13:50:00,152.04,152.26,151.65,151.88,13628.0,136.9709,137.1691,136.6195,136.8267,13628.0
2020-06-16 14:00:00,151.94,152.44,151.93,152.41,14852.0,136.8808,137.3312,136.8718,137.3042,14852.0
2020-06-16 14:10:00,152.45,152.97,152.4,152.8,17536.0,137.3402,137.8087,137.2952,137.6556,17536.0
2020-06-16 14:20:00,152.92,152.96,151.82,152.59,28588.0,137.7637,137.7997,136.7727,137.4664,28588.0
2020-06-16 14:30:00,152.7,153.0,152.6,152.79,19165.0,137.5655,137.8357,137.4754,137.6465,19165.0
2020-06-16 14:40:00,152.81,152.85,152.35,152.68,11474.0,137.6646,137.7006,137.2502,137.5474,11474.0
2020-06-16 14:50:00,152.75,152.75,152.29,152.39,14472.0,137.6105,137.6105,137.1961,137.2862,14472.0
2020-06-16 15:00:00,152.39,152.49,151.58,151.66,18437.0,137.2862,137.3763,136.5565,136.6285,18437.0
2020-06-16 15:10:00,151.66,151.87,150.96,151.02,17426.0,136.6285,136.8177,135.9979,136.052,17426.0
2020-06-16 15:20:00,151.07,151.84,151.07,151.61,31894.0,136.097,136.7907,136.097,136.5835,31894.0
2020-06-16 15:30:00,151.63,152.31,151.51,151.86,35418.0,136.6015,137.2141,136.4934,136.8087,35418.0
2020-06-16 15:40:00,151.83,152.06,151.23,151.57,39013.0,136.7817,136.9889,136.2412,136.5475,39013.0
2020-06-16 15:50:00,151.59,151.95,151.19,151.81,118400.0,136.5655,136.8898,136.2051,136.7637,118400.0
2020-06-17 09:30:00,151.59,152.54,151.31,151.4,31193.0,136.5655,137.4213,136.3132,136.3943,31193.0
2020-06-17 09:40:00,151.43,152.15,151.33,152.11,13712.0,136.4213,137.07,136.3313,137.0339,13712.0
2020-06-17 09:50:00,152.12,152.58,151.13,151.38,14581.0,137.043,137.4574,136.1511,136.3763,14581.0
2020-06-17 10:00:00,151.86,151.93,151.3,151.81,17628.0,136.8087,136.8718,136.3042,136.7637,17628.0
2020-06-17 10:10:00,151.81,151.82,150.84,150.84,10089.0,136.7637,136.7727,135.8898,135.8898,10089.0
2020-06-17 10:20:00,150.94,151.44,150.63,150.63,5839.0,135.9799,136.4303,135.7006,135.7006,5839.0
2020-06-17 10:30:00,150.78,151.62,150.72,151.54,7222.0,135.8358,136.5925,135.7817,136.5204,7222.0
2020-06-17 10:40:00,151.56,151.75,151.4,151.75,6406.0,136.5385,136.7096,136.3943,136.7096,6406.0
2020-06-17 10:50:00,151.73,152.24,151.73,151.81,10151.0,136.6916,137.1511,136.6916,136.7637,10151.0
2020-06-17 11:00:00,151.85,151.86,151.46,151.7,11515.0,136.7997,136.8087,136.4484,136.6646,11515.0
2020-06-17 11:10:00,151.79,152.06,151.31,151.47,7404.0,136.7457,136.9889,136.3132,136.4574,7404.0
2020-06-17 11:20:00,151.43,151.43,150.97,151.2,14792.0,136.4213,136.4213,136.0069,136.2141,14792.0
2020-06-17 11:30:00,151.1,151.56,151.1,151.56,6079.0,136.124,136.5385,136.124,136.5385,6079.0
2020-06-17 11:40:00,151.68,151.84,151.62,151.67,8753.0,136.6466,136.7907,136.5925,136.6376,8753.0
2020-06-17 11:50:00,151.62,151.84,151.48,151.71,8504.0,136.5925,136.7907,136.4664,136.6736,8504.0
2020-06-17 12:00:00,151.76,151.77,151.57,151.64,5721.0,136.7186,136.7276,136.5475,136.6105,5721.0
2020-06-17 12:10:00,151.66,151.67,151.42,151.51,6286.0,136.6285,136.6376,136.4123,136.4934,6286.0
2020-06-17 12:20:00,151.51,151.71,151.3,151.46,8615.0,136.4934,136.6736,136.3042,136.4484,8615.0
2020-06-17 12:30:00,151.51,151.98,151.51,151.86,6596.0,136.4934,136.9168,136.4934,136.8087,6596.0
2020-06-17 12:40:00,151.88,151.88,151.6,151.67,4033.0,136.8267,136.8267,136.5745,136.6376,4033.0
2020-06-17 12:50:00,151.68,151.69,151.38,151.42,8277.0,136.6466,136.6556,136.3763,136.4123,8277.0
2020-06-17 13:00:00,151.44,151.83,151.41,151.82,6593.0,136.4303,136.7817,136.4033,136.7727,6593.0
2020-06-17 13:10:00,151.78,151.83,151.66,151.69,3448.0,136.7367,136.7817,136.6285,136.6556,3448.0
2020-06-17 13:20:00,151.73,151.99,151.73,151.92,3731.0,136.6916,136.9258,136.6916,136.8628,3731.0
2020-06-17 13:30:00,151.9,152.04,151.87,152.0,7038.0,136.8448,136.9709,136.8177,136.9348,7038.0
2020-06-17 13:40:00,151.94,152.04,151.65,151.77,5671.0,136.8808,136.9709,136.6195,136.7276,5671.0
2020-06-17 13:50:00,151.75,151.96,151.69,151.71,7905.0,136.7096,136.8988,136.6556,136.6736,7905.0
2020-06-17 14:00:00,151.77,151.9,151.59,151.9,5411.0,136.7276,136.8448,136.5655,136.8448,5411.0
2020-06-17 14:10:00,151.89,152.01,151.67,151.71,8896.0,136.8357,136.9439,136.6376,136.6736,8896.0
2020-06-17 14:20:00,151.9,151.99,151.77,151.94,7378.0,136.8448,136.9258,136.7276,136.8808,7378.0
2020-06-17 14:30:00,151.94,151.94,151.68,151.81,8803.0,136.8808,136.8808,136.6466,136.7637,8803.0
2020-06-17 14:40:00,151.82,152.11,151.82,151.97,8429.0,136.7727,137.0339,136.7727,136.9078,8429.0
2020-06-17 14:50:00,151.98,152.25,151.79,151.79,9625.0,136.9168,137.1601,136.7457,136.7457,9625.0
2020-06-17 15:00:00,151.59,151.59,151.33,151.42,4449.0,136.5655,136.5655,136.3313,136.4123,4449.0
2020-06-17 15:10:00,151.39,151.39,151.15,151.25,8736.0,136.3853,136.3853,136.1691,136.2592,8736.0
2020-06-17 15:20:00,151.28,151.35,150.64,150.93,12187.0,136.2862,136.3493,135.7096,135.9709,12187.0
2020-06-17 15:30:00,150.96,151.34,150.74,151.25,15998.0,135.9979,136.3403,135.7997,136.2592,15998.0
2020-06-17 15:40:00,151.26,151.35,150.57,150.57,16374.0,136.2682,136.3493,135.6466,135.6466,16374.0
2020-06-17 15:50:00,150.54,150.99,150.09,150.68,70676.0,135.6196,136.025,135.2142,135.7457,70676.0
2020-06-18 09:30:00,149.74,150.68,148.9,149.21,27869.0,134.8988,135.7457,134.1421,134.4214,27869.0
2020-06-18 09:40:00,149.41,150.78,149.36,150.7,11199.0,134.6015,135.8358,134.5565,135.7637,11199.0
2020-06-18 09:50:00,150.69,150.8,149.93,150.08,31554.0,135.7547,135.8538,135.07,135.2051,31554.0
2020-06-18 10:00:00,150.15,150.94,150.06,150.91,6827.0,135.2682,135.9799,135.1871,135.9529,6827.0
2020-06-18 10:10:00,150.78,150.92,150.67,150.9,9142.0,135.8358,135.9619,135.7367,135.9439,9142.0
2020-06-18 10:20:00,150.89,150.92,150.18,150.5,7032.0,135.9349,135.9619,135.2952,135.5835,7032.0
2020-06-18 10:30:00,150.56,151.05,150.19,150.68,17906.0,135.6376,136.079,135.3042,135.7457,17906.0
2020-06-18 10:40:00,150.68,151.18,150.5,151.0,7626.0,135.7457,136.1961,135.5835,136.034,7626.0
2020-06-18 10:50:00,150.97,151.54,150.61,151.54,13834.0,136.0069,136.5204,135.6826,136.5204,13834.0
2020-06-18 11:00:00,151.45,151.61,151.02,151.03,7005.0,136.4394,136.5835,136.052,136.061,7005.0
2020-06-18 11:10:00,151.12,151.13,150.82,151.12,8647.0,136.1421,136.1511,135.8718,136.1421,8647.0
2020-06-18 11:20:00,151.09,151.15,150.34,150.8,26900.0,136.115,136.1691,135.4394,135.8538,26900.0
2020-06-18 11:30:00,150.9,150.99,150.54,150.59,4332.0,135.9439,136.025,135.6196,135.6646,4332.0
2020-06-18 11:40:00,150.56,150.61,150.21,150.28,8766.0,135.6376,135.6826,135.3223,135.3853,8766.0
2020-06-18 11:50:00,150.27,150.27,149.87,150.03,12138.0,135.3763,135.3763,135.016,135.1601,12138.0
2020-06-18 12:00:00,150.02,150.03,149.71,149.74,18082.0,135.1511,135.1601,134.8718,134.8988,18082.0
2020-06-18 12:10:00,149.75,149.88,149.69,149.88,25402.0,134.9079,135.025,134.8538,135.025,25402.0
2020-06-18 12:20:00,149.93,150.64,149.87,150.54,13307.0,135.07,135.7096,135.016,135.6196,13307.0
2020-06-18 12:30:00,150.45,150.64,150.36,150.44,6387.0,135.5385,135.7096,135.4574,135.5295,6387.0
2020-06-18 12:40:00,150.44,150.66,150.3,150.66,17337.0,135.5295,135.7277,135.4033,135.7277,17337.0
2020-06-18 12:50:00,150.65,150.94,150.64,150.85,7740.0,135.7186,135.9799,135.7096,135.8988,7740.0
2020-06-18 13:00:00,150.84,151.16,150.81,151.14,6632.0,135.8898,136.1781,135.8628,136.1601,6632.0
2020-06-18 13:10:00,151.12,151.19,150.94,151.16,8761.0,136.1421,136.2051,135.9799,136.1781,8761.0
2020-06-18 13:20:00,151.18,151.32,151.09,151.32,5523.0,136.1961,136.3222,136.115,136.3222,5523.0
2020-06-18 13:30:00,151.35,151.54,151.17,151.52,8657.0,136.3493,136.5204,136.1871,136.5024,8657.0
2020-06-18 13:40:00,151.52,151.58,151.46,151.5,5631.0,136.5024,136.5565,136.4484,136.4844,5631.0
2020-06-18 13:50:00,151.5,151.61,151.36,151.43,6742.0,136.4844,136.5835,136.3583,136.4213,6742.0
2020-06-18 14:00:00,151.43,151.46,150.84,151.03,6921.0,136.4213,136.4484,135.8898,136.061,6921.0
2020-06-18 14:10:00,151.03,151.11,150.87,151.02,15219.0,136.061,136.1331,135.9168,136.052,15219.0
2020-06-18 14:20:00,150.99,151.34,150.99,151.19,11456.0,136.025,136.3403,136.025,136.2051,11456.0
2020-06-18 14:30:00,151.23,151.42,150.95,151.38,9402.0,136.2412,136.4123,135.9889,136.3763,9402.0
2020-06-18 14:40:00,151.34,151.34,150.96,150.96,8214.0,136.3403,136.3403,135.9979,135.9979,8214.0
2020-06-18 14:50:00,150.95,151.1,150.74,150.74,9657.0,135.9889,136.124,135.7997,135.7997,9657.0
2020-06-18 15:00:00,150.73,150.79,150.39,150.79,17829.0,135.7907,135.8448,135.4844,135.8448,17829.0
2020-06-18 15:10:00,150.71,150.87,150.5,150.82,12373.0,135.7727,135.9168,135.5835,135.8718,12373.0
2020-06-18 15:20:00,150.71,151.05,150.71,151.0,12904.0,135.7727,136.079,135.7727,136.034,12904.0
2020-06-18 15:30:00,150.97,151.38,150.93,151.35,21032.0,136.0069,136.3763,135.9709,136.3493,21032.0
2020-06-18 15:40:00,151.38,151.42,151.09,151.27,38331.0,136.3763,136.4123,136.115,136.2772,38331.0
2020-06-18 15:50:00,151.24,151.82,151.01,151.75,118983.0,136.2502,136.7727,136.043,136.7096,118983.0
2020-06-19 09:30:00,153.98,155.0,152.79,153.57,415483.0,138.7186,139.6375,137.6465,138.3492,415483.0
2020-06-19 09:40:00,153.63,153.71,152.92,153.46,9955.0,138.4033,138.4754,137.7637,138.2501,9955.0
2020-06-19 09:50:00,153.48,153.74,152.99,153.34,14241.0,138.2682,138.5024,137.8267,138.142,14241.0
2020-06-19 10:00:00,153.25,153.43,153.11,153.12,10096.0,138.061,138.2231,137.9348,137.9438,10096.0
2020-06-19 10:10:00,153.1,153.1,152.51,153.09,16012.0,137.9258,137.9258,137.3943,137.9168,16012.0
2020-06-19 10:20:00,153.12,153.32,152.6,152.64,10891.0,137.9438,138.124,137.4754,137.5114,10891.0
2020-06-19 10:30:00,152.66,152.78,152.35,152.62,11355.0,137.5294,137.6375,137.2502,137.4934,11355.0
2020-06-19 10:40:00,152.65,152.69,152.2,152.6,11817.0,137.5204,137.5565,137.115,137.4754,11817.0
2020-06-19 10:50:00,152.59,152.59,151.9,152.22,20909.0,137.4664,137.4664,136.8448,137.133,20909.0
2020-06-19 11:00:00,152.28,152.62,152.2,152.29,7336.0,137.1871,137.4934,137.115,137.1961,7336.0
2020-06-19 11:10:00,152.38,152.78,152.2,152.32,10426.0,137.2772,137.6375,137.115,137.2231,10426.0
2020-06-19 11:20:00,152.18,152.54,152.05,152.45,8964.0,137.097,137.4213,136.9799,137.3402,8964.0
2020-06-19 11:30:00,152.4,152.51,152.09,152.15,9535.0,137.2952,137.3943,137.0159,137.07,9535.0
2020-06-19 11:40:00,152.19,152.32,151.87,152.18,8570.0,137.106,137.2231,136.8177,137.097,8570.0
2020-06-19 11:50:00,152.14,152.18,151.97,151.97,7545.0,137.061,137.097,136.9078,136.9078,7545.0
2020-06-19 12:00:00,152.01,152.06,151.53,151.57,11536.0,136.9439,136.9889,136.5114,136.5475,11536.0
2020-06-19 12:10:00,151.72,151.74,150.1,150.1,16453.0,136.6826,136.7006,135.2232,135.2232,16453.0
2020-06-19 12:20:00,150.02,150.62,149.88,150.32,17251.0,135.1511,135.6916,135.025,135.4214,17251.0
2020-06-19 12:30:00,150.37,150.53,150.17,150.34,7683.0,135.4664,135.6105,135.2862,135.4394,7683.0
2020-06-19 12:40:00,150.25,150.6,150.0,150.6,4969.0,135.3583,135.6736,135.1331,135.6736,4969.0
2020-06-19 12:50:00,150.58,151.02,150.45,150.95,7135.0,135.6556,136.052,135.5385,135.9889,7135.0
2020-06-19 13:00:00,150.97,150.97,150.48,150.61,6102.0,136.0069,136.0069,135.5655,135.6826,6102.0
2020-06-19 13:10:00,150.59,150.78,150.22,150.3,8244.0,135.6646,135.8358,135.3313,135.4033,8244.0
2020-06-19 13:20:00,150.26,150.31,149.84,150.09,8699.0,135.3673,135.4123,134.9889,135.2142,8699.0
2020-06-19 13:30:00,150.09,150.3,149.7,150.29,6726.0,135.2142,135.4033,134.8628,135.3943,6726.0
2020-06-19 13:40:00,150.33,150.41,149.84,149.94,8060.0,135.4304,135.5024,134.9889,135.079,8060.0
2020-06-19 13:50:00,149.98,150.12,149.62,149.62,5042.0,135.1151,135.2412,134.7907,134.7907,5042.0
2020-06-19 14:00:00,149.77,150.0,149.2,149.41,9561.0,134.9259,135.1331,134.4124,134.6015,9561.0
2020-06-19 14:10:00,149.33,149.39,148.91,149.02,15688.0,134.5295,134.5835,134.1511,134.2502,15688.0
2020-06-19 14:20:00,148.98,149.37,148.84,148.84,28733.0,134.2142,134.5655,134.088,134.088,28733.0
2020-06-19 14:30:00,148.81,149.56,148.63,149.49,18416.0,134.061,134.7367,133.8989,134.6736,18416.0
2020-06-19 14:40:00,149.36,149.84,149.3,149.41,8027.0,134.5565,134.9889,134.5025,134.6015,8027.0
2020-06-19 14:50:00,149.5,149.67,149.4,149.45,14382.0,134.6826,134.8358,134.5925,134.6376,14382.0
2020-06-19 15:00:00,149.47,149.58,149.3,149.31,16676.0,134.6556,134.7547,134.5025,134.5115,16676.0
2020-06-19 15:10:00,149.32,150.22,149.18,150.12,18270.0,134.5205,135.3313,134.3943,135.2412,18270.0
2020-06-19 15:20:00,150.1,150.22,149.69,149.79,25810.0,135.2232,135.3313,134.8538,134.9439,25810.0
2020-06-19 15:30:00,149.84,149.94,149.48,149.5,20170.0,134.9889,135.079,134.6646,134.6826,20170.0
2020-06-19 15:40:00,149.49,149.74,148.98,148.99,33452.0,134.6736,134.8988,134.2142,134.2232,33452.0
2020-06-19 15:50:00,149.01,149.52,148.77,148.99,244981.0,134.2412,134.7006,134.025,134.2232,244981.0
2020-06-22 09:30:00,148.5,148.83,147.34,147.75,41266.0,133.7817,134.079,132.7367,133.1061,41266.0
2020-06-22 09:40:00,147.74,148.57,147.65,148.42,10372.0,133.0971,133.8448,133.016,133.7097,10372.0
2020-06-22 09:50:00,148.47,149.03,148.13,148.9,15655.0,133.7547,134.2592,133.4484,134.1421,15655.0
2020-06-22 10:00:00,148.98,149.48,148.65,149.4,14386.0,134.2142,134.6646,133.9169,134.5925,14386.0
2020-06-22 10:10:00,149.22,149.7,149.13,149.49,12533.0,134.4304,134.8628,134.3493,134.6736,12533.0
2020-06-22 10:20:00,149.52,150.25,149.51,150.14,16171.0,134.7006,135.3583,134.6916,135.2592,16171.0
2020-06-22 10:30:00,150.14,150.15,149.8,149.88,8228.0,135.2592,135.2682,134.9529,135.025,8228.0
2020-06-22 10:40:00,149.83,150.01,149.42,149.42,11533.0,134.9799,135.1421,134.6106,134.6106,11533.0
2020-06-22 10:50:00,149.48,149.76,149.47,149.52,8321.0,134.6646,134.9169,134.6556,134.7006,8321.0
2020-06-22 11:00:00,149.5,149.6,149.14,149.27,17606.0,134.6826,134.7727,134.3583,134.4754,17606.0
2020-06-22 11:10:00,149.31,149.56,149.23,149.5,5670.0,134.5115,134.7367,134.4394,134.6826,5670.0
2020-06-22 11:20:00,149.5,149.77,149.43,149.61,12516.0,134.6826,134.9259,134.6196,134.7817,12516.0
2020-06-22 11:30:00,149.56,149.98,149.49,149.98,3041.0,134.7367,135.1151,134.6736,135.1151,3041.0
2020-06-22 11:40:00,150.0,150.08,149.76,149.84,4986.0,135.1331,135.2051,134.9169,134.9889,4986.0
2020-06-22 11:50:00,149.85,149.93,149.6,149.92,6792.0,134.9979,135.07,134.7727,135.061,6792.0
2020-06-22 12:00:00,149.95,150.18,149.84,150.14,8603.0,135.088,135.2952,134.9889,135.2592,8603.0
2020-06-22 12:10:00,150.12,150.37,150.08,150.24,16479.0,135.2412,135.4664,135.2051,135.3493,16479.0
2020-06-22 12:20:00,150.23,150.25,149.91,149.97,10803.0,135.3403,135.3583,135.052,135.106,10803.0
2020-06-22 12:30:00,149.97,150.1,149.87,149.94,9043.0,135.106,135.2232,135.016,135.079,9043.0
2020-06-22 12:40:00,149.98,150.38,149.91,150.35,14608.0,135.1151,135.4754,135.052,135.4484,14608.0
2020-06-22 12:50:00,150.35,150.45,150.33,150.38,10488.0,135.4484,135.5385,135.4304,135.4754,10488.0
2020-06-22 13:00:00,150.4,150.57,150.24,150.29,10541.0,135.4934,135.6466,135.3493,135.3943,10541.0
2020-06-22 13:10:00,150.34,150.34,150.1,150.13,4776.0,135.4394,135.4394,135.2232,135.2502,4776.0
2020-06-22 13:20:00,150.09,150.15,149.93,150.05,8708.0,135.2142,135.2682,135.07,135.1781,8708.0
2020-06-22 13:30:00,150.06,150.2,149.92,149.96,7306.0,135.1871,135.3132,135.061,135.097,7306.0
2020-06-22 13:40:00,149.94,150.1,149.77,150.05,23778.0,135.079,135.2232,134.9259,135.1781,23778.0
2020-06-22 13:50:00,150.07,150.27,150.07,150.25,13653.0,135.1961,135.3763,135.1961,135.3583,13653.0
2020-06-22 14:00:00,150.18,150.21,149.77,149.85,10735.0,135.2952,135.3223,134.9259,134.9979,10735.0
2020-06-22 14:10:00,149.8,149.86,149.44,149.59,8712.0,134.9529,135.0069,134.6286,134.7637,8712.0
2020-06-22 14:20:00,149.68,149.94,149.62,149.84,9300.0,134.8448,135.079,134.7907,134.9889,9300.0
2020-06-22 14:30:00,149.82,150.18,149.81,150.06,3165.0,134.9709,135.2952,134.9619,135.1871,3165.0
2020-06-22 14:40:00,150.04,150.24,150.01,150.09,6529.0,135.1691,135.3493,135.1421,135.2142,6529.0
2020-06-22 14:50:00,150.08,150.52,150.07,150.52,8929.0,135.2051,135.6015,135.1961,135.6015,8929.0
2020-06-22 15:00:00,150.53,150.53,150.35,150.37,6643.0,135.6105,135.6105,135.4484,135.4664,6643.0
2020-06-22 15:10:00,150.39,150.42,149.83,149.87,8455.0,135.4844,135.5114,134.9799,135.016,8455.0
2020-06-22 15:20:00,149.85,149.85,149.51,149.7,7789.0,134.9979,134.9979,134.6916,134.8628,7789.0
2020-06-22 15:30:00,149.76,150.03,149.71,150.03,9143.0,134.9169,135.1601,134.8718,135.1601,9143.0
2020-06-22 15:40:00,150.03,150.31,149.96,149.97,15347.0,135.1601,135.4123,135.097,135.106,15347.0
2020-06-22 15:50:00,149.94,150.53,149.47,150.5,204252.0,135.079,135.6105,134.6556,135.5835,204252.0
2020-06-23 09:30:00,151.62,151.99,150.97,151.33,35569.0,136.5925,136.9258,136.0069,136.3313,35569.0
2020-06-23 09:40:00,151.34,151.79,151.16,151.16,16594.0,136.3403,136.7457,136.1781,136.1781,16594.0
2020-06-23 09:50:00,151.15,151.4,150.93,151.34,21212.0,136.1691,136.3943,135.9709,136.3403,21212.0
2020-06-23 10:00:00,151.28,151.4,150.78,151.37,14856.0,136.2862,136.3943,135.8358,136.3673,14856.0
2020-06-23 10:10:00,151.37,151.74,151.3,151.62,13748.0,136.3673,136.7006,136.3042,136.5925,13748.0
2020-06-23 10:20:00,151.66,151.81,151.49,151.68,11045.0,136.6285,136.7637,136.4754,136.6466,11045.0
2020-06-23 10:30:00,151.69,151.81,151.2,151.41,7571.0,136.6556,136.7637,136.2141,136.4033,7571.0
2020-06-23 10:40:00,151.43,151.57,150.72,151.02,10701.0,136.4213,136.5475,135.7817,136.052,10701.0
2020-06-23 10:50:00,151.07,151.18,150.97,151.1,14726.0,136.097,136.1961,136.0069,136.124,14726.0
2020-06-23 11:00:00,151.05,151.31,150.8,151.28,8139.0,136.079,136.3132,135.8538,136.2862,8139.0
2020-06-23 11:10:00,151.35,151.36,151.09,151.34,7879.0,136.3493,136.3583,136.115,136.3403,7879.0
2020-06-23 11:20:00,151.31,151.84,151.28,151.74,11075.0,136.3132,136.7907,136.2862,136.7006,11075.0
2020-06-23 11:30:00,151.7,151.72,151.5,151.65,7228.0,136.6646,136.6826,136.4844,136.6195,7228.0
2020-06-23 11:40:00,151.61,151.68,151.42,151.52,8304.0,136.5835,136.6466,136.4123,136.5024,8304.0
2020-06-23 11:50:00,151.52,151.74,151.34,151.73,11608.0,136.5024,136.7006,136.3403,136.6916,11608.0
2020-06-23 12:00:00,151.76,151.79,151.59,151.6,7784.0,136.7186,136.7457,136.5655,136.5745,7784.0
2020-06-23 12:10:00,151.59,151.65,151.4,151.58,6777.0,136.5655,136.6195,136.3943,136.5565,6777.0
2020-06-23 12:20:00,151.5,151.78,151.41,151.61,13881.0,136.4844,136.7367,136.4033,136.5835,13881.0
2020-06-23 12:30:00,151.62,151.77,151.28,151.37,18380.0,136.5925,136.7276,136.2862,136.3673,18380.0
2020-06-23 12:40:00,151.34,151.56,151.16,151.56,6230.0,136.3403,136.5385,136.1781,136.5385,6230.0
2020-06-23 12:50:00,151.54,151.65,151.44,151.48,6197.0,136.5204,136.6195,136.4303,136.4664,6197.0
2020-06-23 13:00:00,151.52,151.73,151.51,151.72,4912.0,136.5024,136.6916,136.4934,136.6826,4912.0
2020-06-23 13:10:00,151.7,151.84,151.65,151.8,7927.0,136.6646,136.7907,136.6195,136.7547,7927.0
2020-06-23 13:20:00,151.84,152.02,151.84,151.97,7168.0,136.7907,136.9529,136.7907,136.9078,7168.0
2020-06-23 13:30:00,151.92,151.99,151.78,151.99,7955.0,136.8628,136.9258,136.7367,136.9258,7955.0
2020-06-23 13:40:00,152.03,152.12,151.83,152.05,6965.0,136.9619,137.043,136.7817,136.9799,6965.0
2020-06-23 13:50:00,152.01,152.15,151.87,152.03,8418.0,136.9439,137.07,136.8177,136.9619,8418.0
2020-06-23 14:00:00,151.97,151.97,151.54,151.62,10732.0,136.9078,136.9078,136.5204,136.5925,10732.0
2020-06-23 14:10:00,151.62,151.65,151.37,151.4,11530.0,136.5925,136.6195,136.3673,136.3943,11530.0
2020-06-23 14:20:00,151.43,151.65,151.41,151.5,16381.0,136.4213,136.6195,136.4033,136.4844,16381.0
2020-06-23 14:30:00,151.52,151.66,151.36,151.5,17125.0,136.5024,136.6285,136.3583,136.4844,17125.0
2020-06-23 14:40:00,151.52,151.52,151.03,151.11,12982.0,136.5024,136.5024,136.061,136.1331,12982.0
2020-06-23 14:50:00,151.1,151.29,151.02,151.11,15767.0,136.124,136.2952,136.052,136.1331,15767.0
2020-06-23 15:00:00,151.08,151.14,150.8,150.81,18720.0,136.106,136.1601,135.8538,135.8628,18720.0
2020-06-23 15:10:00,150.86,151.15,150.79,150.97,17384.0,135.9078,136.1691,135.8448,136.0069,17384.0
2020-06-23 15:20:00,150.88,150.99,150.47,150.62,22573.0,135.9259,136.025,135.5565,135.6916,22573.0
2020-06-23 15:30:00,150.6,150.82,150.48,150.77,16538.0,135.6736,135.8718,135.5655,135.8268,16538.0
2020-06-23 15:40:00,150.72,150.85,150.48,150.66,26653.0,135.7817,135.8988,135.5655,135.7277,26653.0
2020-06-23 15:50:00,150.68,150.75,150.11,150.52,184029.0,135.7457,135.8087,135.2322,135.6015,184029.0
2020-06-24 09:30:00,148.95,149.59,148.12,149.43,24254.0,134.1871,134.7637,133.4394,134.6196,24254.0
2020-06-24 09:40:00,149.42,149.42,148.67,148.71,10134.0,134.6106,134.6106,133.9349,133.9709,10134.0
2020-06-24 09:50:00,148.69,148.85,148.37,148.58,15580.0,133.9529,134.0971,133.6646,133.8538,15580.0
2020-06-24 10:00:00,148.56,148.62,147.89,148.04,18106.0,133.8358,133.8898,133.2322,133.3673,18106.0
2020-06-24 10:10:00,148.01,148.33,147.59,147.79,20866.0,133.3403,133.6286,132.9619,133.1421,20866.0
2020-06-24 10:20:00,147.84,148.27,147.83,148.15,12813.0,133.1872,133.5745,133.1781,133.4664,12813.0
2020-06-24 10:30:00,148.1,148.19,147.13,147.18,10637.0,133.4214,133.5025,132.5475,132.5926,10637.0
2020-06-24 10:40:00,147.19,147.25,146.75,146.84,26404.0,132.6016,132.6556,132.2052,132.2863,26404.0
2020-06-24 10:50:00,146.91,147.07,146.57,146.78,14851.0,132.3493,132.4935,132.043,132.2322,14851.0
2020-06-24 11:00:00,146.71,146.83,146.21,146.23,24357.0,132.1692,132.2773,131.7187,131.7367,24357.0
2020-06-24 11:10:00,146.24,146.26,145.35,145.44,28739.0,131.7457,131.7638,130.9439,131.025,28739.0
2020-06-24 11:20:00,145.42,145.76,145.3,145.64,42486.0,131.007,131.3133,130.8989,131.2052,42486.0
2020-06-24 11:30:00,145.64,145.65,144.93,144.94,14337.0,131.2052,131.2142,130.5656,130.5746,14337.0
2020-06-24 11:40:00,144.96,144.97,144.29,144.41,23657.0,130.5926,130.6016,129.989,130.0971,23657.0
2020-06-24 11:50:00,144.36,144.9,144.28,144.9,16531.0,130.0521,130.5385,129.98,130.5385,16531.0
2020-06-24 12:00:00,144.95,145.32,144.73,144.81,15733.0,130.5836,130.9169,130.3854,130.4575,15733.0
2020-06-24 12:10:00,144.86,145.37,144.8,145.36,7231.0,130.5025,130.962,130.4485,130.953,7231.0
2020-06-24 12:20:00,145.45,145.53,145.17,145.24,10564.0,131.034,131.1061,130.7818,130.8448,10564.0
2020-06-24 12:30:00,145.23,145.25,144.99,145.1,4718.0,130.8358,130.8539,130.6196,130.7187,4718.0
2020-06-24 12:40:00,145.16,146.0,145.12,145.62,16117.0,130.7728,131.5295,130.7367,131.1872,16117.0
2020-06-24 12:50:00,145.56,145.86,145.41,145.84,6242.0,131.1331,131.4034,130.998,131.3854,6242.0
2020-06-24 13:00:00,145.78,145.81,145.53,145.53,5695.0,131.3313,131.3584,131.1061,131.1061,5695.0
2020-06-24 13:10:00,145.58,145.73,145.24,145.59,6370.0,131.1512,131.2863,130.8448,131.1602,6370.0
2020-06-24 13:20:00,145.55,145.55,144.95,145.05,22205.0,131.1241,131.1241,130.5836,130.6737,22205.0
2020-06-24 13:30:00,145.03,145.03,144.77,144.78,9035.0,130.6557,130.6557,130.4214,130.4304,9035.0
2020-06-24 13:40:00,144.75,145.08,144.6,145.08,9334.0,130.4034,130.7007,130.2683,130.7007,9334.0
2020-06-24 13:50:00,145.0,145.18,144.84,145.18,5419.0,130.6286,130.7908,130.4845,130.7908,5419.0
2020-06-24 14:00:00,145.22,145.31,144.41,145.28,14507.0,130.8268,130.9079,130.0971,130.8809,14507.0
2020-06-24 14:10:00,145.27,145.34,145.03,145.15,8499.0,130.8719,130.9349,130.6557,130.7638,8499.0
2020-06-24 14:20:00,145.18,145.4,144.74,145.28,45582.0,130.7908,130.989,130.3944,130.8809,45582.0
2020-06-24 14:30:00,145.24,145.44,144.99,145.13,9297.0,130.8448,131.025,130.6196,130.7458,9297.0
2020-06-24 14:40:00,145.23,145.3,144.85,145.13,9426.0,130.8358,130.8989,130.4935,130.7458,9426.0
2020-06-24 14:50:00,145.15,145.16,144.71,144.93,8652.0,130.7638,130.7728,130.3674,130.5656,8652.0
2020-06-24 15:00:00,145.05,145.32,144.98,145.12,8244.0,130.6737,130.9169,130.6106,130.7367,8244.0
2020-06-24 15:10:00,145.18,145.88,144.98,145.87,10778.0,130.7908,131.4214,130.6106,131.4124,10778.0
2020-06-24 15:20:00,145.94,145.94,145.42,145.44,11959.0,131.4755,131.4755,131.007,131.025,11959.0
2020-06-24 15:30:00,145.48,145.63,145.1,145.18,18652.0,131.0611,131.1962,130.7187,130.7908,18652.0
2020-06-24 15:40:00,145.18,145.9,145.16,145.5,17494.0,130.7908,131.4394,130.7728,131.0791,17494.0
2020-06-24 15:50:00,145.44,145.44,144.42,144.78,172084.0,131.025,131.025,130.1061,130.4304,172084.0
2020-06-25 09:30:00,144.5,145.33,144.47,145.16,29259.0,130.1782,130.9259,130.1512,130.7728,29259.0
2020-06-25 09:40:00,145.17,145.17,143.91,144.05,16918.0,130.7818,130.7818,129.6467,129.7728,16918.0
2020-06-25 09:50:00,143.91,144.49,143.84,144.49,14935.0,129.6467,130.1692,129.5836,130.1692,14935.0
2020-06-25 10:00:00,144.5,145.13,144.44,144.73,17641.0,130.1782,130.7458,130.1241,130.3854,17641.0
2020-06-25 10:10:00,144.62,145.56,144.62,145.14,18892.0,130.2863,131.1331,130.2863,130.7548,18892.0
2020-06-25 10:20:00,145.22,145.76,145.17,145.63,6285.0,130.8268,131.3133,130.7818,131.1962,6285.0
2020-06-25 10:30:00,145.64,145.77,145.21,145.23,12994.0,131.2052,131.3223,130.8178,130.8358,12994.0
2020-06-25 10:40:00,145.28,145.56,144.98,145.23,31392.0,130.8809,131.1331,130.6106,130.8358,31392.0
2020-06-25 10:50:00,145.19,145.39,144.89,145.13,23515.0,130.7998,130.98,130.5295,130.7458,23515.0
2020-06-25 11:00:00,145.05,145.14,144.47,144.6,27554.0,130.6737,130.7548,130.1512,130.2683,27554.0
2020-06-25 11:10:00,144.67,145.38,144.45,145.27,22555.0,130.3313,130.971,130.1331,130.8719,22555.0
2020-06-25 11:20:00,145.31,145.34,145.04,145.09,23312.0,130.9079,130.9349,130.6647,130.7097,23312.0
2020-06-25 11:30:00,145.08,145.17,144.53,144.65,40305.0,130.7007,130.7818,130.2052,130.3133,40305.0
2020-06-25 11:40:00,144.57,144.81,144.26,144.73,34033.0,130.2413,130.4575,129.962,130.3854,34033.0
2020-06-25 11:50:00,144.75,145.17,144.75,145.13,4303.0,130.4034,130.7818,130.4034,130.7458,4303.0
2020-06-25 12:00:00,145.13,145.66,145.12,145.38,8251.0,130.7458,131.2232,130.7367,130.971,8251.0
2020-06-25 12:10:00,145.39,145.73,145.35,145.62,7780.0,130.98,131.2863,130.9439,131.1872,7780.0
2020-06-25 12:20:00,145.63,145.63,145.28,145.44,15240.0,131.1962,131.1962,130.8809,131.025,15240.0
2020-06-25 12:30:00,145.44,145.75,145.28,145.67,8979.0,131.025,131.3043,130.8809,131.2322,8979.0
2020-06-25 12:40:00,145.56,145.99,145.56,145.66,6310.0,131.1331,131.5205,131.1331,131.2232,6310.0
2020-06-25 12:50:00,145.66,145.83,145.59,145.66,3190.0,131.2232,131.3764,131.1602,131.2232,3190.0
2020-06-25 13:00:00,145.64,145.78,145.5,145.73,5100.0,131.2052,131.3313,131.0791,131.2863,5100.0
2020-06-25 13:10:00,145.68,145.92,145.6,145.82,4164.0,131.2412,131.4575,131.1692,131.3674,4164.0
2020-06-25 13:20:00,145.81,145.96,145.65,145.83,4458.0,131.3584,131.4935,131.2142,131.3764,4458.0
2020-06-25 13:30:00,145.68,146.0,145.41,145.98,5589.0,131.2412,131.5295,130.998,131.5115,5589.0
2020-06-25 13:40:00,146.01,146.12,145.91,146.04,6954.0,131.5385,131.6376,131.4484,131.5656,6954.0
2020-06-25 13:50:00,145.81,145.94,145.75,145.79,5450.0,131.3584,131.4755,131.3043,131.3403,5450.0
2020-06-25 14:00:00,145.81,145.81,145.45,145.51,11955.0,131.3584,131.3584,131.034,131.0881,11955.0
2020-06-25 14:10:00,145.51,145.67,145.45,145.58,10331.0,131.0881,131.2322,131.034,131.1512,10331.0
2020-06-25 14:20:00,145.6,145.6,145.16,145.36,10168.0,131.1692,131.1692,130.7728,130.953,10168.0
2020-06-25 14:30:00,145.42,145.43,145.09,145.28,9602.0,131.007,131.016,130.7097,130.8809,9602.0
2020-06-25 14:40:00,145.29,145.53,145.27,145.46,8759.0,130.8899,131.1061,130.8719,131.043,8759.0
2020-06-25 14:50:00,145.44,145.83,145.38,145.72,7428.0,131.025,131.3764,130.971,131.2773,7428.0
2020-06-25 15:00:00,145.66,146.77,145.62,146.61,17261.0,131.2232,132.2232,131.1872,132.0791,17261.0
2020-06-25 15:10:00,146.56,146.94,146.46,146.9,11126.0,132.034,132.3764,131.9439,132.3403,11126.0
2020-06-25 15:20:00,146.89,147.38,146.89,147.13,20038.0,132.3313,132.7727,132.3313,132.5475,20038.0
2020-06-25 15:30:00,147.11,147.39,146.88,146.95,21899.0,132.5295,132.7818,132.3223,132.3854,21899.0
2020-06-25 15:40:00,146.96,147.32,146.94,147.16,35903.0,132.3944,132.7187,132.3764,132.5746,35903.0
2020-06-25 15:50:00,147.16,147.71,147.09,147.46,103682.0,132.5746,133.07,132.5115,132.8448,103682.0
2020-06-26 09:30:00,147.26,147.45,146.51,147.4,26410.0,132.6646,132.8358,131.989,132.7908,26410.0
2020-06-26 09:40:00,147.14,147.14,146.3,147.07,12558.0,132.5565,132.5565,131.7998,132.4935,12558.0
2020-06-26 09:50:00,147.07,147.18,146.66,146.91,26204.0,132.4935,132.5926,132.1241,132.3493,26204.0
2020-06-26 10:00:00,146.89,147.11,146.43,146.43,7901.0,132.3313,132.5295,131.9169,131.9169,7901.0
2020-06-26 10:10:00,146.37,146.37,145.38,145.49,23618.0,131.8629,131.8629,130.971,131.0701,23618.0
2020-06-26 10:20:00,145.47,145.69,145.1,145.6,8612.0,131.0521,131.2502,130.7187,131.1692,8612.0
2020-06-26 10:30:00,145.69,145.81,144.81,144.81,14134.0,131.2502,131.3584,130.4575,130.4575,14134.0
2020-06-26 10:40:00,144.82,145.09,144.6,144.67,19800.0,130.4665,130.7097,130.2683,130.3313,19800.0
2020-06-26 10:50:00,144.66,145.07,144.36,144.87,9962.0,130.3223,130.6917,130.0521,130.5115,9962.0
2020-06-26 11:00:00,144.86,145.66,144.86,145.52,11286.0,130.5025,131.2232,130.5025,131.0971,11286.0
2020-06-26 11:10:00,145.52,145.52,145.1,145.29,11706.0,131.0971,131.0971,130.7187,130.8899,11706.0
2020-06-26 11:20:00,145.27,145.66,144.96,145.49,29067.0,130.8719,131.2232,130.5926,131.0701,29067.0
2020-06-26 11:30:00,145.46,145.77,145.31,145.73,16477.0,131.043,131.3223,130.9079,131.2863,16477.0
2020-06-26 11:40:00,145.7,145.84,145.49,145.84,9912.0,131.2593,131.3854,131.0701,131.3854,9912.0
2020-06-26 11:50:00,145.83,145.99,145.58,145.84,7419.0,131.3764,131.5205,131.1512,131.3854,7419.0
2020-06-26 12:00:00,145.86,145.86,145.59,145.65,9966.0,131.4034,131.4034,131.1602,131.2142,9966.0
2020-06-26 12:10:00,145.66,145.85,145.31,145.31,9563.0,131.2232,131.3944,130.9079,130.9079,9563.0
2020-06-26 12:20:00,145.29,145.86,145.06,145.77,12170.0,130.8899,131.4034,130.6827,131.3223,12170.0
2020-06-26 12:30:00,145.72,146.36,145.67,146.31,31021.0,131.2773,131.8538,131.2322,131.8088,31021.0
2020-06-26 12:40:00,146.3,146.4,145.95,146.3,22393.0,131.7998,131.8899,131.4845,131.7998,22393.0
2020-06-26 12:50:00,146.25,146.53,146.1,146.45,18867.0,131.7547,132.007,131.6196,131.9349,18867.0
2020-06-26 13:00:00,146.47,146.68,146.31,146.46,25132.0,131.9529,132.1421,131.8088,131.9439,25132.0
2020-06-26 13:10:00,146.45,146.48,146.04,146.13,20156.0,131.9349,131.9619,131.5656,131.6466,20156.0
2020-06-26 13:20:00,146.15,146.32,145.97,146.07,14434.0,131.6647,131.8178,131.5025,131.5926,14434.0
2020-06-26 13:30:00,146.09,146.28,145.85,146.19,15063.0,131.6106,131.7818,131.3944,131.7007,15063.0
2020-06-26 13:40:00,146.19,146.27,145.85,146.15,15862.0,131.7007,131.7728,131.3944,131.6647,15862.0
2020-06-26 13:50:00,146.2,146.21,145.95,146.03,19962.0,131.7097,131.7187,131.4845,131.5566,19962.0
2020-06-26 14:00:00,146.01,146.2,145.81,146.07,17681.0,131.5385,131.7097,131.3584,131.5926,17681.0
2020-06-26 14:10:00,146.16,146.43,146.16,146.2,16056.0,131.6737,131.9169,131.6737,131.7097,16056.0
2020-06-26 14:20:00,146.24,146.41,146.19,146.24,56689.0,131.7457,131.8989,131.7007,131.7457,56689.0
2020-06-26 14:30:00,146.27,146.33,145.72,145.76,18896.0,131.7728,131.8268,131.2773,131.3133,18896.0
2020-06-26 14:40:00,145.74,145.98,145.26,145.39,17160.0,131.2953,131.5115,130.8629,130.98,17160.0
2020-06-26 14:50:00,145.37,145.73,145.35,145.51,11584.0,130.962,131.2863,130.9439,131.0881,11584.0
2020-06-26 15:00:00,145.48,145.75,145.37,145.63,18118.0,131.0611,131.3043,130.962,131.1962,18118.0
2020-06-26 15:10:00,145.61,145.96,145.47,145.47,12766.0,131.1782,131.4935,131.0521,131.0521,12766.0
2020-06-26 15:20:00,145.54,145.82,145.27,145.65,21023.0,131.1151,131.3674,130.8719,131.2142,21023.0
2020-06-26 15:30:00,145.61,145.66,145.21,145.37,31597.0,131.1782,131.2232,130.8178,130.962,31597.0
2020-06-26 15:40:00,145.33,146.19,145.26,145.71,52089.0,130.9259,131.7007,130.8629,131.2683,52089.0
2020-06-26 15:50:00,145.62,145.72,143.91,144.7,368457.0,131.1872,131.2773,129.6467,130.3584,368457.0
2020-06-29 09:30:00,146.26,147.0,144.77,144.81,33649.0,131.7638,132.4304,130.4214,130.4575,33649.0
2020-06-29 09:40:00,144.75,144.89,144.23,144.7,21409.0,130.4034,130.5295,129.935,130.3584,21409.0
2020-06-29 09:50:00,144.72,145.21,144.39,144.98,12605.0,130.3764,130.8178,130.0791,130.6106,12605.0
2020-06-29 10:00:00,145.11,145.5,145.01,145.24,14541.0,130.7277,131.0791,130.6376,130.8448,14541.0
2020-06-29 10:10:00,145.27,145.48,144.74,145.48,13899.0,130.8719,131.0611,130.3944,131.0611,13899.0
2020-06-29 10:20:00,145.47,145.92,145.33,145.68,8400.0,131.0521,131.4575,130.9259,131.2412,8400.0
2020-06-29 10:30:00,145.68,146.27,145.68,146.27,11369.0,131.2412,131.7728,131.2412,131.7728,11369.0
2020-06-29 10:40:00,146.19,146.19,145.88,146.13,10024.0,131.7007,131.7007,131.4214,131.6466,10024.0
2020-06-29 10:50:00,146.05,146.32,145.87,146.03,11397.0,131.5746,131.8178,131.4124,131.5566,11397.0
2020-06-29 11:00:00,146.11,146.26,145.99,146.16,6262.0,131.6286,131.7638,131.5205,131.6737,6262.0
2020-06-29 11:10:00,146.11,146.18,145.77,145.88,10210.0,131.6286,131.6917,131.3223,131.4214,10210.0
2020-06-29 11:20:00,146.06,146.44,145.97,146.41,9659.0,131.5836,131.9259,131.5025,131.8989,9659.0
2020-06-29 11:30:00,146.45,146.61,146.3,146.54,5718.0,131.9349,132.0791,131.7998,132.016,5718.0
2020-06-29 11:40:00,146.61,146.69,146.36,146.46,6440.0,132.0791,132.1511,131.8538,131.9439,6440.0
2020-06-29 11:50:00,146.55,146.55,146.2,146.44,6942.0,132.025,132.025,131.7097,131.9259,6942.0
2020-06-29 12:00:00,146.47,146.6,146.32,146.34,8380.0,131.9529,132.0701,131.8178,131.8358,8380.0
2020-06-29 12:10:00,146.38,146.7,146.3,146.61,7100.0,131.8719,132.1601,131.7998,132.0791,7100.0
2020-06-29 12:20:00,146.59,146.66,146.5,146.61,5750.0,132.061,132.1241,131.98,132.0791,5750.0
2020-06-29 12:30:00,146.61,146.76,146.58,146.59,6430.0,132.0791,132.2142,132.052,132.061,6430.0
2020-06-29 12:40:00,146.58,146.71,146.52,146.66,6704.0,132.052,132.1692,131.998,132.1241,6704.0
2020-06-29 12:50:00,146.71,146.72,146.37,146.43,6021.0,132.1692,132.1782,131.8629,131.9169,6021.0
2020-06-29 13:00:00,146.48,146.48,146.16,146.17,7567.0,131.9619,131.9619,131.6737,131.6827,7567.0
2020-06-29 13:10:00,146.18,146.31,146.03,146.06,10057.0,131.6917,131.8088,131.5566,131.5836,10057.0
2020-06-29 13:20:00,146.09,146.14,145.99,146.14,9332.0,131.6106,131.6556,131.5205,131.6556,9332.0
2020-06-29 13:30:00,146.17,146.3,145.9,146.29,12139.0,131.6827,131.7998,131.4394,131.7908,12139.0
2020-06-29 13:40:00,146.33,146.33,146.11,146.26,7376.0,131.8268,131.8268,131.6286,131.7638,7376.0
2020-06-29 13:50:00,146.23,146.34,146.12,146.19,8884.0,131.7367,131.8358,131.6376,131.7007,8884.0
2020-06-29 14:00:00,146.19,146.42,146.01,146.01,10036.0,131.7007,131.9079,131.5385,131.5385,10036.0
2020-06-29 14:10:00,146.02,146.21,145.98,146.15,8481.0,131.5475,131.7187,131.5115,131.6647,8481.0
2020-06-29 14:20:00,146.11,146.14,145.84,145.9,8028.0,131.6286,131.6556,131.3854,131.4394,8028.0
2020-06-29 14:30:00,145.91,146.01,145.87,145.93,8774.0,131.4484,131.5385,131.4124,131.4665,8774.0
2020-06-29 14:40:00,145.93,146.16,145.81,145.81,7753.0,131.4665,131.6737,131.3584,131.3584,7753.0
2020-06-29 14:50:00,145.88,146.02,145.74,145.95,6726.0,131.4214,131.5475,131.2953,131.4845,6726.0
2020-06-29 15:00:00,145.98,146.04,145.61,145.67,6759.0,131.5115,131.5656,131.1782,131.2322,6759.0
2020-06-29 15:10:00,145.7,145.7,145.51,145.62,8194.0,131.2593,131.2593,131.0881,131.1872,8194.0
2020-06-29 15:20:00,145.61,145.86,145.61,145.69,8832.0,131.1782,131.4034,131.1782,131.2502,8832.0
2020-06-29 15:30:00,145.71,145.9,145.68,145.85,12150.0,131.2683,131.4394,131.2412,131.3944,12150.0
2020-06-29 15:40:00,145.84,145.87,145.29,145.34,19540.0,131.3854,131.4124,130.8899,130.9349,19540.0
2020-06-29 15:50:00,145.38,146.46,145.31,146.46,104092.0,130.971,131.9439,130.9079,131.9439,104092.0
2020-06-30 09:30:00,147.45,147.45,146.09,146.83,42747.0,132.8358,132.8358,131.6106,132.2773,42747.0
2020-06-30 09:40:00,146.85,147.1,146.57,146.85,17428.0,132.2953,132.5205,132.043,132.2953,17428.0
2020-06-30 09:50:00,146.82,147.17,146.54,147.13,6014.0,132.2683,132.5836,132.016,132.5475,6014.0
2020-06-30 10:00:00,147.15,147.34,146.99,147.11,12536.0,132.5655,132.7367,132.4214,132.5295,12536.0
2020-06-30 10:10:00,147.14,147.3,146.93,147.0,8030.0,132.5565,132.7007,132.3673,132.4304,8030.0
2020-06-30 10:20:00,147.04,147.46,146.98,147.15,9836.0,132.4664,132.8448,132.4124,132.5655,9836.0
2020-06-30 10:30:00,147.23,147.36,147.08,147.13,7889.0,132.6376,132.7547,132.5025,132.5475,7889.0
2020-06-30 10:40:00,147.13,147.61,147.13,147.55,15726.0,132.5475,132.98,132.5475,132.9259,15726.0
2020-06-30 10:50:00,147.64,148.19,147.61,148.14,18816.0,133.007,133.5025,132.98,133.4574,18816.0
2020-06-30 11:00:00,148.1,148.28,148.04,148.19,8039.0,133.4214,133.5835,133.3673,133.5025,8039.0
2020-06-30 11:10:00,148.23,148.49,148.0,148.44,14418.0,133.5385,133.7727,133.3313,133.7277,14418.0
2020-06-30 11:20:00,148.49,148.67,148.18,148.37,10170.0,133.7727,133.9349,133.4935,133.6646,10170.0
2020-06-30 11:30:00,148.33,148.33,147.89,147.96,7995.0,133.6286,133.6286,133.2322,133.2953,7995.0
2020-06-30 11:40:00,147.93,148.18,147.83,148.14,6821.0,133.2682,133.4935,133.1781,133.4574,6821.0
2020-06-30 11:50:00,148.11,148.32,148.11,148.24,5176.0,133.4304,133.6196,133.4304,133.5475,5176.0
2020-06-30 12:00:00,148.24,148.33,148.06,148.29,9500.0,133.5475,133.6286,133.3854,133.5926,9500.0
2020-06-30 12:10:00,148.37,148.76,148.37,148.64,10351.0,133.6646,134.016,133.6646,133.9079,10351.0
2020-06-30 12:20:00,148.6,148.65,148.47,148.57,4730.0,133.8718,133.9169,133.7547,133.8448,4730.0
2020-06-30 12:30:00,148.57,148.63,148.28,148.43,9180.0,133.8448,133.8989,133.5835,133.7187,9180.0
2020-06-30 12:40:00,148.44,148.44,148.07,148.2,7106.0,133.7277,133.7277,133.3944,133.5115,7106.0
2020-06-30 12:50:00,148.18,148.29,148.1,148.14,6101.0,133.4935,133.5926,133.4214,133.4574,6101.0
2020-06-30 13:00:00,148.09,148.35,148.08,148.14,6107.0,133.4124,133.6466,133.4034,133.4574,6107.0
2020-06-30 13:10:00,148.1,148.16,147.99,147.99,5235.0,133.4214,133.4754,133.3223,133.3223,5235.0
2020-06-30 13:20:00,148.01,148.17,147.97,148.17,4044.0,133.3403,133.4844,133.3043,133.4844,4044.0
2020-06-30 13:30:00,148.15,148.21,147.6,147.62,7533.0,133.4664,133.5205,132.9709,132.989,7533.0
2020-06-30 13:40:00,147.62,147.72,147.55,147.7,7904.0,132.989,133.079,132.9259,133.061,7904.0
2020-06-30 13:50:00,147.67,147.95,147.65,147.86,9060.0,133.034,133.2863,133.016,133.2052,9060.0
2020-06-30 14:00:00,147.84,147.84,147.49,147.68,8880.0,133.1872,133.1872,132.8718,133.043,8880.0
2020-06-30 14:10:00,147.68,147.69,147.4,147.53,10771.0,133.043,133.052,132.7908,132.9079,10771.0
2020-06-30 14:20:00,147.5,147.67,147.42,147.65,16618.0,132.8809,133.034,132.8088,133.016,16618.0
2020-06-30 14:30:00,147.66,147.72,147.52,147.55,14817.0,133.025,133.079,132.8989,132.9259,14817.0
2020-06-30 14:40:00,147.55,147.78,147.55,147.69,13710.0,132.9259,133.1331,132.9259,133.052,13710.0
2020-06-30 14:50:00,147.71,147.93,147.68,147.81,12115.0,133.07,133.2682,133.043,133.1601,12115.0
2020-06-30 15:00:00,147.78,147.81,147.47,147.48,11917.0,133.1331,133.1601,132.8538,132.8628,11917.0
2020-06-30 15:10:00,147.52,147.85,147.52,147.84,16243.0,132.8989,133.1962,132.8989,133.1872,16243.0
2020-06-30 15:20:00,147.82,148.14,147.78,147.95,12762.0,133.1691,133.4574,133.1331,133.2863,12762.0
2020-06-30 15:30:00,147.95,148.29,147.9,148.14,32141.0,133.2863,133.5926,133.2412,133.4574,32141.0
2020-06-30 15:40:00,148.19,148.48,148.0,148.16,38341.0,133.5025,133.7637,133.3313,133.4754,38341.0
2020-06-30 15:50:00,148.21,149.57,148.21,148.92,239951.0,133.5205,134.7457,133.5205,134.1601,239951.0
2020-07-01 09:30:00,149.22,150.45,148.63,149.73,45335.0,134.4304,135.5385,133.8989,134.8898,45335.0
2020-07-01 09:40:00,149.79,149.79,149.21,149.47,18932.0,134.9439,134.9439,134.4214,134.6556,18932.0
2020-07-01 09:50:00,149.54,149.83,148.7,148.79,21009.0,134.7187,134.9799,133.9619,134.043,21009.0
2020-07-01 10:00:00,148.92,149.77,148.92,149.54,22367.0,134.1601,134.9259,134.1601,134.7187,22367.0
2020-07-01 10:10:00,149.6,149.89,149.48,149.51,16219.0,134.7727,135.034,134.6646,134.6916,16219.0
2020-07-01 10:20:00,149.54,149.7,149.3,149.53,12981.0,134.7187,134.8628,134.5025,134.7097,12981.0
2020-07-01 10:30:00,149.62,149.94,149.53,149.88,37122.0,134.7907,135.079,134.7097,135.025,37122.0
2020-07-01 10:40:00,149.91,149.93,149.28,149.28,18191.0,135.052,135.07,134.4844,134.4844,18191.0
2020-07-01 10:50:00,149.18,149.59,149.16,149.55,7710.0,134.3943,134.7637,134.3763,134.7277,7710.0
2020-07-01 11:00:00,149.63,149.67,149.42,149.67,11154.0,134.7997,134.8358,134.6106,134.8358,11154.0
2020-07-01 11:10:00,149.69,149.69,149.11,149.17,23473.0,134.8538,134.8538,134.3313,134.3853,23473.0
2020-07-01 11:20:00,149.18,149.21,148.66,148.66,26683.0,134.3943,134.4214,133.9259,133.9259,26683.0
2020-07-01 11:30:00,148.75,148.93,148.68,148.74,12349.0,134.007,134.1691,133.9439,133.998,12349.0
2020-07-01 11:40:00,148.71,149.25,148.65,149.22,8015.0,133.9709,134.4574,133.9169,134.4304,8015.0
2020-07-01 11:50:00,149.24,149.24,148.94,148.96,11817.0,134.4484,134.4484,134.1781,134.1961,11817.0
2020-07-01 12:00:00,148.92,149.1,148.86,149.06,10447.0,134.1601,134.3223,134.1061,134.2862,10447.0
2020-07-01 12:10:00,149.02,149.56,149.0,149.48,20075.0,134.2502,134.7367,134.2322,134.6646,20075.0
2020-07-01 12:20:00,149.47,149.57,149.41,149.44,14816.0,134.6556,134.7457,134.6015,134.6286,14816.0
2020-07-01 12:30:00,149.43,149.64,149.23,149.62,18160.0,134.6196,134.8088,134.4394,134.7907,18160.0
2020-07-01 12:40:00,149.59,149.59,149.12,149.28,29244.0,134.7637,134.7637,134.3403,134.4844,29244.0
2020-07-01 12:50:00,149.36,149.4,149.1,149.3,7798.0,134.5565,134.5925,134.3223,134.5025,7798.0
2020-07-01 13:00:00,149.32,149.37,149.21,149.22,7923.0,134.5205,134.5655,134.4214,134.4304,7923.0
2020-07-01 13:10:00,149.13,149.28,149.1,149.19,8316.0,134.3493,134.4844,134.3223,134.4034,8316.0
2020-07-01 13:20:00,149.2,149.41,149.16,149.31,12506.0,134.4124,134.6015,134.3763,134.5115,12506.0
2020-07-01 13:30:00,149.32,149.52,149.32,149.49,9567.0,134.5205,134.7006,134.5205,134.6736,9567.0
2020-07-01 13:40:00,149.45,149.45,149.18,149.29,10857.0,134.6376,134.6376,134.3943,134.4934,10857.0
2020-07-01 13:50:00,149.25,149.42,149.18,149.28,12194.0,134.4574,134.6106,134.3943,134.4844,12194.0
2020-07-01 14:00:00,149.3,149.57,149.24,149.54,7187.0,134.5025,134.7457,134.4484,134.7187,7187.0
2020-07-01 14:10:00,149.6,149.73,149.41,149.72,7936.0,134.7727,134.8898,134.6015,134.8808,7936.0
2020-07-01 14:20:00,149.69,149.75,149.43,149.65,13613.0,134.8538,134.9079,134.6196,134.8178,13613.0
2020-07-01 14:30:00,149.72,149.75,149.25,149.25,9612.0,134.8808,134.9079,134.4574,134.4574,9612.0
2020-07-01 14:40:00,149.28,149.44,149.27,149.32,9633.0,134.4844,134.6286,134.4754,134.5205,9633.0
2020-07-01 14:50:00,149.34,149.62,149.34,149.53,8747.0,134.5385,134.7907,134.5385,134.7097,8747.0
2020-07-01 15:00:00,149.55,149.75,149.45,149.66,11353.0,134.7277,134.9079,134.6376,134.8268,11353.0
2020-07-01 15:10:00,149.66,149.71,149.47,149.66,16507.0,134.8268,134.8718,134.6556,134.8268,16507.0
2020-07-01 15:20:00,149.65,149.99,149.64,149.9,11704.0,134.8178,135.1241,134.8088,135.043,11704.0
2020-07-01 15:30:00,149.92,150.17,149.75,150.02,27607.0,135.061,135.2862,134.9079,135.1511,27607.0
2020-07-01 15:40:00,150.04,150.07,149.67,149.98,28608.0,135.1691,135.1961,134.8358,135.1151,28608.0
2020-07-01 15:50:00,149.94,149.94,148.95,149.06,110789.0,135.079,135.079,134.1871,134.2862,110789.0
2020-07-02 09:30:00,150.81,151.78,150.23,151.27,36887.0,135.8628,136.7367,135.3403,136.2772,36887.0
2020-07-02 09:40:00,151.6,151.6,151.14,151.38,8816.0,136.5745,136.5745,136.1601,136.3763,8816.0
2020-07-02 09:50:00,151.52,151.58,151.26,151.42,13545.0,136.5024,136.5565,136.2682,136.4123,13545.0
2020-07-02 10:00:00,151.55,151.62,151.01,151.1,18107.0,136.5294,136.5925,136.043,136.124,18107.0
2020-07-02 10:10:00,151.1,151.37,150.87,151.1,19845.0,136.124,136.3673,135.9168,136.124,19845.0
2020-07-02 10:20:00,151.1,151.19,150.67,150.76,12143.0,136.124,136.2051,135.7367,135.8177,12143.0
2020-07-02 10:30:00,150.69,151.04,150.46,151.01,14946.0,135.7547,136.07,135.5475,136.043,14946.0
2020-07-02 10:40:00,151.04,151.17,150.7,150.82,19384.0,136.07,136.1871,135.7637,135.8718,19384.0
2020-07-02 10:50:00,150.88,150.98,150.22,150.22,14108.0,135.9259,136.0159,135.3313,135.3313,14108.0
2020-07-02 11:00:00,150.2,150.39,149.95,150.28,16337.0,135.3132,135.4844,135.088,135.3853,16337.0
2020-07-02 11:10:00,150.27,150.44,149.99,150.43,16966.0,135.3763,135.5295,135.1241,135.5205,16966.0
2020-07-02 11:20:00,150.57,150.9,150.41,150.55,20266.0,135.6466,135.9439,135.5024,135.6286,20266.0
2020-07-02 11:30:00,150.55,151.0,150.54,150.84,12206.0,135.6286,136.034,135.6196,135.8898,12206.0
2020-07-02 11:40:00,150.81,151.14,150.78,151.06,18639.0,135.8628,136.1601,135.8358,136.088,18639.0
2020-07-02 11:50:00,151.05,151.18,150.85,151.18,6361.0,136.079,136.1961,135.8988,136.1961,6361.0
2020-07-02 12:00:00,151.22,151.28,150.82,150.82,6143.0,136.2322,136.2862,135.8718,135.8718,6143.0
2020-07-02 12:10:00,150.95,151.17,150.81,150.99,10000.0,135.9889,136.1871,135.8628,136.025,10000.0
2020-07-02 12:20:00,150.99,150.99,150.82,150.92,7303.0,136.025,136.025,135.8718,135.9619,7303.0
2020-07-02 12:30:00,150.97,151.03,150.79,150.92,8199.0,136.0069,136.061,135.8448,135.9619,8199.0
2020-07-02 12:40:00,151.0,151.07,150.82,150.96,6939.0,136.034,136.097,135.8718,135.9979,6939.0
2020-07-02 12:50:00,150.93,151.21,150.92,151.21,4796.0,135.9709,136.2231,135.9619,136.2231,4796.0
2020-07-02 13:00:00,151.17,151.45,151.14,151.35,6408.0,136.1871,136.4394,136.1601,136.3493,6408.0
2020-07-02 13:10:00,151.31,151.38,151.21,151.24,10552.0,136.3132,136.3763,136.2231,136.2502,10552.0
2020-07-02 13:20:00,151.24,151.34,151.14,151.29,8935.0,136.2502,136.3403,136.1601,136.2952,8935.0
2020-07-02 13:30:00,151.34,151.51,151.32,151.49,9932.0,136.3403,136.4934,136.3222,136.4754,9932.0
2020-07-02 13:40:00,151.54,151.98,151.46,151.98,15655.0,136.5204,136.9168,136.4484,136.9168,15655.0
2020-07-02 13:50:00,151.98,152.13,151.77,151.83,13743.0,136.9168,137.052,136.7276,136.7817,13743.0
2020-07-02 14:00:00,151.84,151.91,151.73,151.79,17558.0,136.7907,136.8538,136.6916,136.7457,17558.0
2020-07-02 14:10:00,151.78,151.85,151.61,151.82,8190.0,136.7367,136.7997,136.5835,136.7727,8190.0
2020-07-02 14:20:00,151.76,151.89,151.66,151.82,9715.0,136.7186,136.8357,136.6285,136.7727,9715.0
2020-07-02 14:30:00,151.84,152.09,151.84,152.03,8669.0,136.7907,137.0159,136.7907,136.9619,8669.0
2020-07-02 14:40:00,152.07,152.07,151.77,151.89,10402.0,136.9979,136.9979,136.7276,136.8357,10402.0
2020-07-02 14:50:00,151.89,151.96,151.69,151.75,12090.0,136.8357,136.8988,136.6556,136.7096,12090.0
2020-07-02 15:00:00,151.73,151.81,151.48,151.49,11329.0,136.6916,136.7637,136.4664,136.4754,11329.0
2020-07-02 15:10:00,151.47,151.5,151.33,151.43,12560.0,136.4574,136.4844,136.3313,136.4213,12560.0
2020-07-02 15:20:00,151.4,151.62,151.33,151.39,13944.0,136.3943,136.5925,136.3313,136.3853,13944.0
2020-07-02 15:30:00,151.37,151.55,151.29,151.44,19034.0,136.3673,136.5294,136.2952,136.4303,19034.0
2020-07-02 15:40:00,151.47,151.48,150.88,151.09,30298.0,136.4574,136.4664,135.9259,136.115,30298.0
2020-07-02 15:50:00,151.05,151.05,150.19,150.56,124501.0,136.079,136.079,135.3042,135.6376,124501.0
2020-07-06 09:30:00,152.44,152.66,151.7,151.85,51231.0,137.3312,137.5294,136.6646,136.7997,51231.0
2020-07-06 09:40:00,151.81,151.94,151.4,151.48,14542.0,136.7637,136.8808,136.3943,136.4664,14542.0
2020-07-06 09:50:00,151.48,152.06,151.48,151.85,13644.0,136.4664,136.9889,136.4664,136.7997,13644.0
2020-07-06 10:00:00,151.89,152.11,151.28,151.4,16635.0,136.8357,137.0339,136.2862,136.3943,16635.0
2020-07-06 10:10:00,151.41,151.8,151.29,151.72,15917.0,136.4033,136.7547,136.2952,136.6826,15917.0
2020-07-06 10:20:00,151.74,151.74,151.14,151.33,15879.0,136.7006,136.7006,136.1601,136.3313,15879.0
2020-07-06 10:30:00,151.33,151.53,151.25,151.32,10531.0,136.3313,136.5114,136.2592,136.3222,10531.0
2020-07-06 10:40:00,151.34,151.5,151.16,151.39,12626.0,136.3403,136.4844,136.1781,136.3853,12626.0
2020-07-06 10:50:00,151.36,151.46,151.27,151.37,12226.0,136.3583,136.4484,136.2772,136.3673,12226.0
2020-07-06 11:00:00,151.38,151.38,150.87,150.92,13757.0,136.3763,136.3763,135.9168,135.9619,13757.0
2020-07-06 11:10:00,150.92,151.44,150.81,151.44,15357.0,135.9619,136.4303,135.8628,136.4303,15357.0
2020-07-06 11:20:00,151.43,151.44,151.11,151.3,15748.0,136.4213,136.4303,136.1331,136.3042,15748.0
2020-07-06 11:30:00,151.33,151.5,151.1,151.45,9663.0,136.3313,136.4844,136.124,136.4394,9663.0
2020-07-06 11:40:00,151.44,151.49,151.14,151.34,15033.0,136.4303,136.4754,136.1601,136.3403,15033.0
2020-07-06 11:50:00,151.34,151.36,150.96,151.08,35005.0,136.3403,136.3583,135.9979,136.106,35005.0
2020-07-06 12:00:00,151.08,151.09,150.82,150.96,26991.0,136.106,136.115,135.8718,135.9979,26991.0
2020-07-06 12:10:00,150.93,150.96,150.56,150.62,11143.0,135.9709,135.9979,135.6376,135.6916,11143.0
2020-07-06 12:20:00,150.6,150.99,150.58,150.99,21635.0,135.6736,136.025,135.6556,136.025,21635.0
2020-07-06 12:30:00,150.97,151.03,150.76,150.88,14761.0,136.0069,136.061,135.8177,135.9259,14761.0
2020-07-06 12:40:00,150.83,151.06,150.81,150.99,14976.0,135.8808,136.088,135.8628,136.025,14976.0
2020-07-06 12:50:00,150.97,151.09,150.88,151.0,13522.0,136.0069,136.115,135.9259,136.034,13522.0
2020-07-06 13:00:00,151.01,151.04,150.87,150.94,19866.0,136.043,136.07,135.9168,135.9799,19866.0
2020-07-06 13:10:00,150.97,150.98,150.68,150.87,15436.0,136.0069,136.0159,135.7457,135.9168,15436.0
2020-07-06 13:20:00,150.88,151.1,150.85,151.1,11905.0,135.9259,136.124,135.8988,136.124,11905.0
2020-07-06 13:30:00,151.1,151.19,151.09,151.15,12076.0,136.124,136.2051,136.115,136.1691,12076.0
2020-07-06 13:40:00,151.12,151.22,151.05,151.14,11935.0,136.1421,136.2322,136.079,136.1601,11935.0
2020-07-06 13:50:00,151.16,151.18,151.06,151.09,8000.0,136.1781,136.1961,136.088,136.115,8000.0
2020-07-06 14:00:00,151.05,151.07,150.77,150.87,12851.0,136.079,136.097,135.8268,135.9168,12851.0
2020-07-06 14:10:00,150.89,151.08,150.86,150.86,21043.0,135.9349,136.106,135.9078,135.9078,21043.0
2020-07-06 14:20:00,150.87,150.99,150.71,150.96,12227.0,135.9168,136.025,135.7727,135.9979,12227.0
2020-07-06 14:30:00,150.94,151.06,150.81,151.06,16280.0,135.9799,136.088,135.8628,136.088,16280.0
2020-07-06 14:40:00,151.06,151.06,150.62,150.64,10205.0,136.088,136.088,135.6916,135.7096,10205.0
2020-07-06 14:50:00,150.6,150.68,150.36,150.41,11487.0,135.6736,135.7457,135.4574,135.5024,11487.0
2020-07-06 15:00:00,150.33,150.51,150.06,150.23,13659.0,135.4304,135.5925,135.1871,135.3403,13659.0
2020-07-06 15:10:00,150.22,150.43,150.06,150.19,8978.0,135.3313,135.5205,135.1871,135.3042,8978.0
2020-07-06 15:20:00,150.19,150.46,150.17,150.44,10538.0,135.3042,135.5475,135.2862,135.5295,10538.0
2020-07-06 15:30:00,150.45,150.5,150.2,150.21,18934.0,135.5385,135.5835,135.3132,135.3223,18934.0
2020-07-06 15:40:00,150.24,150.69,150.22,150.69,22086.0,135.3493,135.7547,135.3313,135.7547,22086.0
2020-07-06 15:50:00,150.76,150.93,150.43,150.71,107716.0,135.8177,135.9709,135.5205,135.7727,107716.0
2020-07-07 09:30:00,149.98,150.68,149.0,150.18,28087.0,135.1151,135.7457,134.2322,135.2952,28087.0
2020-07-07 09:40:00,150.27,150.82,150.14,150.68,23044.0,135.3763,135.8718,135.2592,135.7457,23044.0
2020-07-07 09:50:00,150.57,150.99,150.46,150.46,11526.0,135.6466,136.025,135.5475,135.5475,11526.0
2020-07-07 10:00:00,150.56,150.79,150.35,150.43,21371.0,135.6376,135.8448,135.4484,135.5205,21371.0
2020-07-07 10:10:00,150.37,150.45,149.98,150.1,20000.0,135.4664,135.5385,135.1151,135.2232,20000.0
2020-07-07 10:20:00,150.13,150.28,149.92,150.21,14092.0,135.2502,135.3853,135.061,135.3223,14092.0
2020-07-07 10:30:00,150.17,150.17,149.74,149.99,17051.0,135.2862,135.2862,134.8988,135.1241,17051.0
2020-07-07 10:40:00,149.91,149.98,149.58,149.87,19291.0,135.052,135.1151,134.7547,135.016,19291.0
2020-07-07 10:50:00,149.9,150.14,149.8,150.14,14746.0,135.043,135.2592,134.9529,135.2592,14746.0
2020-07-07 11:00:00,150.22,150.22,149.81,149.92,17311.0,135.3313,135.3313,134.9619,135.061,17311.0
2020-07-07 11:10:00,149.94,150.25,149.87,150.25,17526.0,135.079,135.3583,135.016,135.3583,17526.0
2020-07-07 11:20:00,150.32,150.42,150.03,150.05,14310.0,135.4214,135.5114,135.1601,135.1781,14310.0
2020-07-07 11:30:00,150.03,150.15,149.79,149.91,10853.0,135.1601,135.2682,134.9439,135.052,10853.0
2020-07-07 11:40:00,149.9,149.9,149.5,149.7,10314.0,135.043,135.043,134.6826,134.8628,10314.0
2020-07-07 11:50:00,149.73,149.8,149.28,149.33,21964.0,134.8898,134.9529,134.4844,134.5295,21964.0
2020-07-07 12:00:00,149.31,149.63,149.21,149.21,15628.0,134.5115,134.7997,134.4214,134.4214,15628.0
2020-07-07 12:10:00,149.23,149.32,149.04,149.18,32212.0,134.4394,134.5205,134.2682,134.3943,32212.0
2020-07-07 12:20:00,149.17,149.22,149.02,149.14,11309.0,134.3853,134.4304,134.2502,134.3583,11309.0
2020-07-07 12:30:00,149.14,149.46,149.08,149.26,9156.0,134.3583,134.6466,134.3043,134.4664,9156.0
2020-07-07 12:40:00,149.23,149.29,149.03,149.1,14620.0,134.4394,134.4934,134.2592,134.3223,14620.0
2020-07-07 12:50:00,149.07,149.27,148.89,149.27,6567.0,134.2952,134.4754,134.1331,134.4754,6567.0
2020-07-07 13:00:00,149.25,149.37,148.92,148.99,8564.0,134.4574,134.5655,134.1601,134.2232,8564.0
2020-07-07 13:10:00,148.93,148.93,148.71,148.71,9009.0,134.1691,134.1691,133.9709,133.9709,9009.0
2020-07-07 13:20:00,148.71,148.85,148.57,148.79,6821.0,133.9709,134.0971,133.8448,134.043,6821.0
2020-07-07 13:30:00,148.76,148.87,148.69,148.69,7472.0,134.016,134.1151,133.9529,133.9529,7472.0
2020-07-07 13:40:00,148.62,148.81,148.58,148.75,6457.0,133.8898,134.061,133.8538,134.007,6457.0
2020-07-07 13:50:00,148.72,148.81,148.52,148.81,7407.0,133.9799,134.061,133.7998,134.061,7407.0
2020-07-07 14:00:00,148.67,148.77,148.39,148.48,16087.0,133.9349,134.025,133.6826,133.7637,16087.0
2020-07-07 14:10:00,148.46,148.61,148.43,148.56,9713.0,133.7457,133.8808,133.7187,133.8358,9713.0
2020-07-07 14:20:00,148.53,148.6,148.43,148.47,9308.0,133.8088,133.8718,133.7187,133.7547,9308.0
2020-07-07 14:30:00,148.46,148.47,148.22,148.24,11775.0,133.7457,133.7547,133.5295,133.5475,11775.0
2020-07-07 14:40:00,148.24,148.43,148.16,148.21,10768.0,133.5475,133.7187,133.4754,133.5205,10768.0
2020-07-07 14:50:00,148.2,148.36,148.12,148.25,8573.0,133.5115,133.6556,133.4394,133.5565,8573.0
2020-07-07 15:00:00,148.27,148.33,147.87,148.05,14660.0,133.5745,133.6286,133.2142,133.3763,14660.0
2020-07-07 15:10:00,148.06,148.13,147.82,147.94,14413.0,133.3854,133.4484,133.1691,133.2772,14413.0
2020-07-07 15:20:00,147.97,148.09,147.83,147.86,12234.0,133.3043,133.4124,133.1781,133.2052,12234.0
2020-07-07 15:30:00,147.89,147.92,147.51,147.51,17512.0,133.2322,133.2592,132.8899,132.8899,17512.0
2020-07-07 15:40:00,147.51,147.57,147.25,147.38,22409.0,132.8899,132.9439,132.6556,132.7727,22409.0
2020-07-07 15:50:00,147.29,147.32,146.71,146.89,152587.0,132.6917,132.7187,132.1692,132.3313,152587.0
2020-07-08 09:30:00,147.0,147.71,146.89,147.67,43654.0,132.4304,133.07,132.3313,133.034,43654.0
2020-07-08 09:40:00,147.7,147.88,147.54,147.7,13878.0,133.061,133.2232,132.9169,133.061,13878.0
2020-07-08 09:50:00,147.72,148.02,147.66,147.85,17965.0,133.079,133.3493,133.025,133.1962,17965.0
2020-07-08 10:00:00,147.88,147.95,147.63,147.72,13930.0,133.2232,133.2863,132.998,133.079,13930.0
2020-07-08 10:10:00,147.77,147.84,147.26,147.45,11918.0,133.1241,133.1872,132.6646,132.8358,11918.0
2020-07-08 10:20:00,147.44,147.56,147.25,147.29,8246.0,132.8268,132.9349,132.6556,132.6917,8246.0
2020-07-08 10:30:00,147.21,147.52,147.18,147.34,9635.0,132.6196,132.8989,132.5926,132.7367,9635.0
2020-07-08 10:40:00,147.37,147.54,147.05,147.18,7966.0,132.7637,132.9169,132.4755,132.5926,7966.0
2020-07-08 10:50:00,147.21,147.56,147.21,147.5,5540.0,132.6196,132.9349,132.6196,132.8809,5540.0
2020-07-08 11:00:00,147.45,147.45,146.6,146.77,16477.0,132.8358,132.8358,132.0701,132.2232,16477.0
2020-07-08 11:10:00,146.78,147.0,146.46,146.56,57489.0,132.2322,132.4304,131.9439,132.034,57489.0
2020-07-08 11:20:00,146.58,146.66,146.27,146.62,35801.0,132.052,132.1241,131.7728,132.0881,35801.0
2020-07-08 11:30:00,146.67,146.79,146.59,146.78,11393.0,132.1331,132.2412,132.061,132.2322,11393.0
2020-07-08 11:40:00,146.76,147.14,146.74,147.03,10904.0,132.2142,132.5565,132.1962,132.4574,10904.0
2020-07-08 11:50:00,147.06,147.31,146.98,147.23,14907.0,132.4845,132.7097,132.4124,132.6376,14907.0
2020-07-08 12:00:00,147.2,147.22,146.99,147.17,11223.0,132.6106,132.6286,132.4214,132.5836,11223.0
2020-07-08 12:10:00,147.21,147.47,147.15,147.47,11426.0,132.6196,132.8538,132.5655,132.8538,11426.0
2020-07-08 12:20:00,147.5,147.54,147.38,147.53,12528.0,132.8809,132.9169,132.7727,132.9079,12528.0
2020-07-08 12:30:00,147.42,147.54,147.19,147.37,25401.0,132.8088,132.9169,132.6016,132.7637,25401.0
2020-07-08 12:40:00,147.32,147.51,147.23,147.38,12771.0,132.7187,132.8899,132.6376,132.7727,12771.0
2020-07-08 12:50:00,147.37,147.6,147.25,147.59,12178.0,132.7637,132.9709,132.6556,132.9619,12178.0
2020-07-08 13:00:00,147.56,147.59,147.45,147.52,13844.0,132.9349,132.9619,132.8358,132.8989,13844.0
2020-07-08 13:10:00,147.55,147.55,147.24,147.34,13289.0,132.9259,132.9259,132.6466,132.7367,13289.0
2020-07-08 13:20:00,147.33,147.37,146.9,147.09,13571.0,132.7277,132.7637,132.3403,132.5115,13571.0
2020-07-08 13:30:00,147.1,147.33,147.1,147.33,8214.0,132.5205,132.7277,132.5205,132.7277,8214.0
2020-07-08 13:40:00,147.29,147.35,147.12,147.24,10360.0,132.6917,132.7457,132.5385,132.6466,10360.0
2020-07-08 13:50:00,147.24,147.43,147.07,147.16,11453.0,132.6466,132.8178,132.4935,132.5746,11453.0
2020-07-08 14:00:00,147.15,147.37,147.0,147.11,12831.0,132.5655,132.7637,132.4304,132.5295,12831.0
2020-07-08 14:10:00,147.06,147.24,147.05,147.18,9578.0,132.4845,132.6466,132.4755,132.5926,9578.0
2020-07-08 14:20:00,147.17,147.44,147.14,147.34,21558.0,132.5836,132.8268,132.5565,132.7367,21558.0
2020-07-08 14:30:00,147.33,147.33,147.05,147.16,11248.0,132.7277,132.7277,132.4755,132.5746,11248.0
2020-07-08 14:40:00,147.21,147.21,146.91,147.06,14153.0,132.6196,132.6196,132.3493,132.4845,14153.0
2020-07-08 14:50:00,147.1,147.35,146.95,147.29,11814.0,132.5205,132.7457,132.3854,132.6917,11814.0
2020-07-08 15:00:00,147.29,147.6,147.28,147.5,17921.0,132.6917,132.9709,132.6827,132.8809,17921.0
2020-07-08 15:10:00,147.54,147.76,147.54,147.71,11596.0,132.9169,133.1151,132.9169,133.07,11596.0
2020-07-08 15:20:00,147.71,148.06,147.68,147.76,16477.0,133.07,133.3854,133.043,133.1151,16477.0
2020-07-08 15:30:00,147.75,147.91,147.61,147.8,22256.0,133.1061,133.2502,132.98,133.1511,22256.0
2020-07-08 15:40:00,147.79,147.86,147.64,147.66,34455.0,133.1421,133.2052,133.007,133.025,34455.0
2020-07-08 15:50:00,147.69,148.22,147.5,148.18,121005.0,133.052,133.5295,132.8809,133.4935,121005.0
2020-07-09 09:30:00,147.58,147.58,146.63,146.64,90249.0,132.9529,132.9529,132.0971,132.1061,90249.0
2020-07-09 09:40:00,146.75,146.88,146.48,146.68,38780.0,132.2052,132.3223,131.9619,132.1421,38780.0
2020-07-09 09:50:00,146.68,146.82,146.43,146.79,22650.0,132.1421,132.2683,131.9169,132.2412,22650.0
2020-07-09 10:00:00,146.92,147.27,146.92,147.15,9852.0,132.3583,132.6737,132.3583,132.5655,9852.0
2020-07-09 10:10:00,147.11,147.16,146.22,146.32,15838.0,132.5295,132.5746,131.7277,131.8178,15838.0
2020-07-09 10:20:00,146.25,146.46,146.12,146.16,23516.0,131.7547,131.9439,131.6376,131.6737,23516.0
2020-07-09 10:30:00,146.16,146.36,145.81,145.86,45289.0,131.6737,131.8538,131.3584,131.4034,45289.0
2020-07-09 10:40:00,145.9,145.93,145.31,145.37,13816.0,131.4394,131.4665,130.9079,130.962,13816.0
2020-07-09 10:50:00,145.18,145.5,145.05,145.18,59410.0,130.7908,131.0791,130.6737,130.7908,59410.0
2020-07-09 11:00:00,145.18,145.31,144.61,144.75,34792.0,130.7908,130.9079,130.2773,130.4034,34792.0
2020-07-09 11:10:00,144.81,144.99,144.13,144.17,18357.0,130.4575,130.6196,129.8449,129.8809,18357.0
2020-07-09 11:20:00,144.17,144.75,144.11,144.75,15226.0,129.8809,130.4034,129.8268,130.4034,15226.0
2020-07-09 11:30:00,144.78,145.03,144.57,144.73,12627.0,130.4304,130.6557,130.2413,130.3854,12627.0
2020-07-09 11:40:00,144.84,144.85,144.24,144.71,17271.0,130.4845,130.4935,129.944,130.3674,17271.0
2020-07-09 11:50:00,144.69,145.04,144.54,144.92,6114.0,130.3494,130.6647,130.2142,130.5566,6114.0
2020-07-09 12:00:00,144.87,145.58,144.82,145.42,8011.0,130.5115,131.1512,130.4665,131.007,8011.0
2020-07-09 12:10:00,145.5,145.56,145.22,145.42,9863.0,131.0791,131.1331,130.8268,131.007,9863.0
2020-07-09 12:20:00,145.36,145.46,145.16,145.4,10856.0,130.953,131.043,130.7728,130.989,10856.0
2020-07-09 12:30:00,145.37,145.47,145.15,145.17,11466.0,130.962,131.0521,130.7638,130.7818,11466.0
2020-07-09 12:40:00,145.18,145.52,145.17,145.52,5309.0,130.7908,131.0971,130.7818,131.0971,5309.0
2020-07-09 12:50:00,145.52,145.69,145.44,145.69,10350.0,131.0971,131.2502,131.025,131.2502,10350.0
2020-07-09 13:00:00,145.67,146.0,145.57,146.0,8394.0,131.2322,131.5295,131.1421,131.5295,8394.0
2020-07-09 13:10:00,146.0,146.12,145.98,146.02,6993.0,131.5295,131.6376,131.5115,131.5475,6993.0
2020-07-09 13:20:00,146.04,146.17,145.98,146.04,6486.0,131.5656,131.6827,131.5115,131.5656,6486.0
2020-07-09 13:30:00,146.04,146.13,145.95,146.08,6283.0,131.5656,131.6466,131.4845,131.6016,6283.0
2020-07-09 13:40:00,146.08,146.22,145.91,145.96,9290.0,131.6016,131.7277,131.4484,131.4935,9290.0
2020-07-09 13:50:00,145.92,145.92,145.67,145.72,4789.0,131.4575,131.4575,131.2322,131.2773,4789.0
2020-07-09 14:00:00,145.68,146.07,145.68,145.98,7477.0,131.2412,131.5926,131.2412,131.5115,7477.0
2020-07-09 14:10:00,146.0,146.47,145.91,146.42,8888.0,131.5295,131.9529,131.4484,131.9079,8888.0
2020-07-09 14:20:00,146.43,146.48,146.27,146.27,14719.0,131.9169,131.9619,131.7728,131.7728,14719.0
2020-07-09 14:30:00,146.27,146.27,146.05,146.06,13779.0,131.7728,131.7728,131.5746,131.5836,13779.0
2020-07-09 14:40:00,146.08,146.18,145.91,146.05,9845.0,131.6016,131.6917,131.4484,131.5746,9845.0
2020-07-09 14:50:00,146.04,146.06,145.89,145.98,10135.0,131.5656,131.5836,131.4304,131.5115,10135.0
2020-07-09 15:00:00,146.06,146.14,145.82,145.93,10393.0,131.5836,131.6556,131.3674,131.4665,10393.0
2020-07-09 15:10:00,145.93,146.3,145.84,146.07,17249.0,131.4665,131.7998,131.3854,131.5926,17249.0
2020-07-09 15:20:00,146.09,146.09,145.34,145.34,17304.0,131.6106,131.6106,130.9349,130.9349,17304.0
2020-07-09 15:30:00,145.33,145.37,144.85,145.01,21681.0,130.9259,130.962,130.4935,130.6376,21681.0
2020-07-09 15:40:00,145.02,145.96,144.86,145.79,17211.0,130.6467,131.4935,130.5025,131.3403,17211.0
2020-07-09 15:50:00,145.68,145.85,145.43,145.77,75274.0,131.2412,131.3944,131.016,131.3223,75274.0
2020-07-10 09:30:00,145.0,145.7,144.9,145.61,28462.0,130.6286,131.2593,130.5385,131.1782,28462.0
2020-07-10 09:40:00,145.64,146.11,145.57,145.94,8566.0,131.2052,131.6286,131.1421,131.4755,8566.0
2020-07-10 09:50:00,145.81,145.85,144.96,145.16,8696.0,131.3584,131.3944,130.5926,130.7728,8696.0
2020-07-10 10:00:00,145.05,145.19,144.62,145.19,8766.0,130.6737,130.7998,130.2863,130.7998,8766.0
2020-07-10 10:10:00,145.24,145.83,145.24,145.66,9572.0,130.8448,131.3764,130.8448,131.2232,9572.0
2020-07-10 10:20:00,145.65,145.86,145.36,145.79,9731.0,131.2142,131.4034,130.953,131.3403,9731.0
2020-07-10 10:30:00,145.75,145.99,145.67,145.93,10448.0,131.3043,131.5205,131.2322,131.4665,10448.0
2020-07-10 10:40:00,145.94,146.28,145.88,145.93,11524.0,131.4755,131.7818,131.4214,131.4665,11524.0
2020-07-10 10:50:00,145.97,146.2,145.87,146.09,10297.0,131.5025,131.7097,131.4124,131.6106,10297.0
2020-07-10 11:00:00,146.06,146.23,145.82,146.12,17074.0,131.5836,131.7367,131.3674,131.6376,17074.0
2020-07-10 11:10:00,146.28,146.35,146.03,146.17,14819.0,131.7818,131.8448,131.5566,131.6827,14819.0
2020-07-10 11:20:00,146.18,146.45,146.09,146.36,9292.0,131.6917,131.9349,131.6106,131.8538,9292.0
2020-07-10 11:30:00,146.38,146.46,146.05,146.18,18837.0,131.8719,131.9439,131.5746,131.6917,18837.0
2020-07-10 11:40:00,146.17,146.51,146.16,146.31,12536.0,131.6827,131.989,131.6737,131.8088,12536.0
2020-07-10 11:50:00,146.37,146.54,146.26,146.51,7510.0,131.8629,132.016,131.7638,131.989,7510.0
2020-07-10 12:00:00,146.5,146.57,146.33,146.45,16004.0,131.98,132.043,131.8268,131.9349,16004.0
2020-07-10 12:10:00,146.49,146.6,146.24,146.28,10501.0,131.971,132.0701,131.7457,131.7818,10501.0
2020-07-10 12:20:00,146.33,146.36,146.03,146.06,9551.0,131.8268,131.8538,131.5566,131.5836,9551.0
2020-07-10 12:30:00,146.01,146.2,145.98,146.04,7278.0,131.5385,131.7097,131.5115,131.5656,7278.0
2020-07-10 12:40:00,146.02,146.43,145.95,146.37,11794.0,131.5475,131.9169,131.4845,131.8629,11794.0
2020-07-10 12:50:00,146.33,146.45,146.3,146.36,5926.0,131.8268,131.9349,131.7998,131.8538,5926.0
2020-07-10 13:00:00,146.31,146.32,146.22,146.26,6198.0,131.8088,131.8178,131.7277,131.7638,6198.0
2020-07-10 13:10:00,146.27,146.3,146.11,146.12,5201.0,131.7728,131.7998,131.6286,131.6376,5201.0
2020-07-10 13:20:00,146.13,146.27,146.1,146.23,6300.0,131.6466,131.7728,131.6196,131.7367,6300.0
2020-07-10 13:30:00,146.21,146.31,146.12,146.25,7566.0,131.7187,131.8088,131.6376,131.7547,7566.0
2020-07-10 13:40:00,146.21,146.5,146.18,146.47,5940.0,131.7187,131.98,131.6917,131.9529,5940.0
2020-07-10 13:50:00,146.48,146.75,146.46,146.6,9524.0,131.9619,132.2052,131.9439,132.0701,9524.0
2020-07-10 14:00:00,146.61,146.65,146.43,146.47,7727.0,132.0791,132.1151,131.9169,131.9529,7727.0
2020-07-10 14:10:00,146.45,146.5,146.21,146.3,11431.0,131.9349,131.98,131.7187,131.7998,11431.0
2020-07-10 14:20:00,146.29,146.46,146.25,146.46,7773.0,131.7908,131.9439,131.7547,131.9439,7773.0
2020-07-10 14:30:00,146.43,146.61,146.43,146.51,7218.0,131.9169,132.0791,131.9169,131.989,7218.0
2020-07-10 14:40:00,146.53,146.75,146.49,146.71,10363.0,132.007,132.2052,131.971,132.1692,10363.0
2020-07-10 14:50:00,146.75,146.76,146.44,146.44,11290.0,132.2052,132.2142,131.9259,131.9259,11290.0
2020-07-10 15:00:00,146.45,146.52,146.18,146.46,13075.0,131.9349,131.998,131.6917,131.9439,13075.0
2020-07-10 15:10:00,146.45,146.75,146.44,146.72,11967.0,131.9349,132.2052,131.9259,132.1782,11967.0
2020-07-10 15:20:00,146.72,146.88,146.65,146.83,12521.0,132.1782,132.3223,132.1151,132.2773,12521.0
2020-07-10 15:30:00,146.81,147.03,146.53,146.83,25189.0,132.2592,132.4574,132.007,132.2773,25189.0
2020-07-10 15:40:00,146.83,146.97,146.67,146.97,18821.0,132.2773,132.4034,132.1331,132.4034,18821.0
2020-07-10 15:50:00,147.17,147.3,146.89,147.27,93114.0,132.5836,132.7007,132.3313,132.6737,93114.0
2020-07-13 09:30:00,147.5,147.89,146.62,146.75,35146.0,132.8809,133.2322,132.0881,132.2052,35146.0
2020-07-13 09:40:00,146.83,147.04,146.35,146.79,18132.0,132.2773,132.4664,131.8448,132.2412,18132.0
2020-07-13 09:50:00,146.74,147.11,146.42,146.42,15174.0,132.1962,132.5295,131.9079,131.9079,15174.0
2020-07-13 10:00:00,146.49,147.16,146.3,147.16,11167.0,131.971,132.5746,131.7998,132.5746,11167.0
2020-07-13 10:10:00,147.16,147.22,146.75,147.22,11896.0,132.5746,132.6286,132.2052,132.6286,11896.0
2020-07-13 10:20:00,147.26,147.47,147.25,147.43,8315.0,132.6646,132.8538,132.6556,132.8178,8315.0
2020-07-13 10:30:00,147.46,147.53,147.26,147.26,15794.0,132.8448,132.9079,132.6646,132.6646,15794.0
2020-07-13 10:40:00,147.24,147.24,146.92,147.18,9968.0,132.6466,132.6466,132.3583,132.5926,9968.0
2020-07-13 10:50:00,147.18,147.53,147.13,147.52,10273.0,132.5926,132.9079,132.5475,132.8989,10273.0
2020-07-13 11:00:00,147.46,147.76,147.38,147.7,14063.0,132.8448,133.1151,132.7727,133.061,14063.0
2020-07-13 11:10:00,147.71,148.16,147.59,148.01,28634.0,133.07,133.4754,132.9619,133.3403,28634.0
2020-07-13 11:20:00,148.05,148.29,147.89,148.16,10212.0,133.3763,133.5926,133.2322,133.4754,10212.0
2020-07-13 11:30:00,148.14,148.22,147.56,147.7,11426.0,133.4574,133.5295,132.9349,133.061,11426.0
2020-07-13 11:40:00,147.66,148.15,147.66,148.11,12642.0,133.025,133.4664,133.025,133.4304,12642.0
2020-07-13 11:50:00,148.21,148.48,148.16,148.34,12110.0,133.5205,133.7637,133.4754,133.6376,12110.0
2020-07-13 12:00:00,148.3,148.46,148.05,148.09,10226.0,133.6016,133.7457,133.3763,133.4124,10226.0
2020-07-13 12:10:00,148.09,148.27,147.99,148.23,7695.0,133.4124,133.5745,133.3223,133.5385,7695.0
2020-07-13 12:20:00,148.24,148.44,148.2,148.29,9267.0,133.5475,133.7277,133.5115,133.5926,9267.0
2020-07-13 12:30:00,148.25,148.53,148.25,148.5,10058.0,133.5565,133.8088,133.5565,133.7817,10058.0
2020-07-13 12:40:00,148.5,148.51,148.36,148.41,8616.0,133.7817,133.7908,133.6556,133.7007,8616.0
2020-07-13 12:50:00,148.46,148.62,148.37,148.54,6851.0,133.7457,133.8898,133.6646,133.8178,6851.0
2020-07-13 13:00:00,148.6,148.78,148.6,148.68,10002.0,133.8718,134.034,133.8718,133.9439,10002.0
2020-07-13 13:10:00,148.69,149.07,148.67,148.95,7645.0,133.9529,134.2952,133.9349,134.1871,7645.0
2020-07-13 13:20:00,148.95,149.12,148.74,148.82,8954.0,134.1871,134.3403,133.998,134.07,8954.0
2020-07-13 13:30:00,148.8,149.13,148.8,149.03,5823.0,134.052,134.3493,134.052,134.2592,5823.0
2020-07-13 13:40:00,148.96,148.99,148.84,148.91,6979.0,134.1961,134.2232,134.088,134.1511,6979.0
2020-07-13 13:50:00,148.88,148.94,148.81,148.84,10166.0,134.1241,134.1781,134.061,134.088,10166.0
2020-07-13 14:00:00,148.87,148.98,148.56,148.65,15238.0,134.1151,134.2142,133.8358,133.9169,15238.0
2020-07-13 14:10:00,148.66,148.82,148.48,148.7,7913.0,133.9259,134.07,133.7637,133.9619,7913.0
2020-07-13 14:20:00,148.71,148.71,148.17,148.38,18442.0,133.9709,133.9709,133.4844,133.6736,18442.0
2020-07-13 14:30:00,148.43,148.66,148.33,148.58,22365.0,133.7187,133.9259,133.6286,133.8538,22365.0
2020-07-13 14:40:00,148.59,148.71,148.26,148.55,15896.0,133.8628,133.9709,133.5655,133.8268,15896.0
2020-07-13 14:50:00,148.55,148.63,148.33,148.47,11306.0,133.8268,133.8989,133.6286,133.7547,11306.0
2020-07-13 15:00:00,148.39,148.4,147.29,147.34,11170.0,133.6826,133.6917,132.6917,132.7367,11170.0
2020-07-13 15:10:00,147.36,147.54,147.02,147.12,10683.0,132.7547,132.9169,132.4484,132.5385,10683.0
2020-07-13 15:20:00,147.09,147.21,146.69,146.82,29843.0,132.5115,132.6196,132.1511,132.2683,29843.0
2020-07-13 15:30:00,146.84,146.95,145.98,146.09,30424.0,132.2863,132.3854,131.5115,131.6106,30424.0
2020-07-13 15:40:00,146.09,146.48,145.59,145.65,42946.0,131.6106,131.9619,131.1602,131.2142,42946.0
2020-07-13 15:50:00,145.59,145.84,145.07,145.53,139999.0,131.1602,131.3854,130.6917,131.1061,139999.0
2020-07-14 09:30:00,142.39,143.12,142.11,143.0,64815.0,128.2773,128.935,128.0251,128.8269,64815.0
2020-07-14 09:40:00,143.11,143.3,142.78,143.2,30071.0,128.926,129.0971,128.6287,129.007,30071.0
2020-07-14 09:50:00,143.23,143.23,142.42,143.03,51403.0,129.0341,129.0341,128.3043,128.8539,51403.0
2020-07-14 10:00:00,143.11,143.38,142.35,142.5,33373.0,128.926,129.1692,128.2413,128.3764,33373.0
2020-07-14 10:10:00,142.43,143.68,142.35,143.33,35788.0,128.3134,129.4395,128.2413,129.1242,35788.0
2020-07-14 10:20:00,143.29,143.95,143.29,143.79,17673.0,129.0881,129.6827,129.0881,129.5386,17673.0
2020-07-14 10:30:00,143.84,144.5,143.8,144.31,32163.0,129.5836,130.1782,129.5476,130.007,32163.0
2020-07-14 10:40:00,144.35,144.74,143.91,144.11,27709.0,130.0431,130.3944,129.6467,129.8268,27709.0
2020-07-14 10:50:00,144.2,144.29,143.73,143.84,24528.0,129.9079,129.989,129.4845,129.5836,24528.0
2020-07-14 11:00:00,143.85,144.37,143.57,144.11,22025.0,129.5926,130.0611,129.3404,129.8268,22025.0
2020-07-14 11:10:00,144.17,144.32,143.87,144.06,11424.0,129.8809,130.016,129.6106,129.7818,11424.0
2020-07-14 11:20:00,144.05,144.19,143.85,143.96,14176.0,129.7728,129.8989,129.5926,129.6917,14176.0
2020-07-14 11:30:00,143.91,144.39,143.83,144.09,15000.0,129.6467,130.0791,129.5746,129.8088,15000.0
2020-07-14 11:40:00,144.04,144.47,144.04,144.32,11946.0,129.7638,130.1512,129.7638,130.016,11946.0
2020-07-14 11:50:00,144.33,144.37,143.81,144.06,36575.0,130.025,130.0611,129.5566,129.7818,36575.0
2020-07-14 12:00:00,144.04,144.04,143.5,143.57,11791.0,129.7638,129.7638,129.2773,129.3404,11791.0
2020-07-14 12:10:00,143.61,144.09,143.57,144.03,11478.0,129.3764,129.8088,129.3404,129.7548,11478.0
2020-07-14 12:20:00,143.98,144.23,143.95,143.99,40815.0,129.7097,129.935,129.6827,129.7187,40815.0
2020-07-14 12:30:00,144.03,144.26,143.98,144.09,9093.0,129.7548,129.962,129.7097,129.8088,9093.0
2020-07-14 12:40:00,144.12,144.37,144.02,144.37,7598.0,129.8359,130.0611,129.7458,130.0611,7598.0
2020-07-14 12:50:00,144.25,144.27,143.64,143.74,7686.0,129.953,129.971,129.4034,129.4935,7686.0
2020-07-14 13:00:00,143.72,143.72,143.45,143.47,10480.0,129.4755,129.4755,129.2323,129.2503,10480.0
2020-07-14 13:10:00,143.46,143.7,143.46,143.63,9427.0,129.2413,129.4575,129.2413,129.3944,9427.0
2020-07-14 13:20:00,143.6,143.84,143.56,143.72,14329.0,129.3674,129.5836,129.3314,129.4755,14329.0
2020-07-14 13:30:00,143.67,144.12,143.67,144.12,10985.0,129.4305,129.8359,129.4305,129.8359,10985.0
2020-07-14 13:40:00,144.16,144.32,144.07,144.2,11028.0,129.8719,130.016,129.7908,129.9079,11028.0
2020-07-14 13:50:00,144.19,144.47,143.8,144.08,20104.0,129.8989,130.1512,129.5476,129.7998,20104.0
2020-07-14 14:00:00,144.17,144.61,144.01,144.24,25669.0,129.8809,130.2773,129.7368,129.944,25669.0
2020-07-14 14:10:00,144.28,144.8,144.24,144.74,13932.0,129.98,130.4485,129.944,130.3944,13932.0
2020-07-14 14:20:00,144.73,144.92,144.68,144.77,14795.0,130.3854,130.5566,130.3404,130.4214,14795.0
2020-07-14 14:30:00,144.84,144.87,144.38,144.41,12327.0,130.4845,130.5115,130.0701,130.0971,12327.0
2020-07-14 14:40:00,144.4,144.5,144.2,144.23,29506.0,130.0881,130.1782,129.9079,129.935,29506.0
2020-07-14 14:50:00,144.23,144.72,144.23,144.63,12680.0,129.935,130.3764,129.935,130.2953,12680.0
2020-07-14 15:00:00,144.67,144.72,144.12,144.19,24254.0,130.3313,130.3764,129.8359,129.8989,24254.0
2020-07-14 15:10:00,144.21,144.27,143.86,143.94,30259.0,129.9169,129.971,129.6016,129.6737,30259.0
2020-07-14 15:20:00,144.03,144.54,144.03,144.44,33700.0,129.7548,130.2142,129.7548,130.1241,33700.0
2020-07-14 15:30:00,144.44,144.63,144.36,144.5,37076.0,130.1241,130.2953,130.0521,130.1782,37076.0
2020-07-14 15:40:00,144.5,144.85,144.35,144.82,65960.0,130.1782,130.4935,130.0431,130.4665,65960.0
2020-07-14 15:50:00,144.95,145.59,144.89,145.46,218534.0,130.5836,131.1602,130.5295,131.043,218534.0
2020-07-15 09:30:00,145.94,147.36,145.76,146.84,36279.0,131.4755,132.7547,131.3133,132.2863,36279.0
2020-07-15 09:40:00,146.88,148.18,146.88,148.11,25040.0,132.3223,133.4935,132.3223,133.4304,25040.0
2020-07-15 09:50:00,148.15,148.36,147.83,147.97,22329.0,133.4664,133.6556,133.1781,133.3043,22329.0
2020-07-15 10:00:00,148.06,148.37,147.68,147.89,27287.0,133.3854,133.6646,133.043,133.2322,27287.0
2020-07-15 10:10:00,147.78,148.11,147.58,148.05,14516.0,133.1331,133.4304,132.9529,133.3763,14516.0
2020-07-15 10:20:00,148.12,148.37,148.06,148.26,15053.0,133.4394,133.6646,133.3854,133.5655,15053.0
2020-07-15 10:30:00,148.26,149.07,148.26,149.05,19431.0,133.5655,134.2952,133.5655,134.2772,19431.0
2020-07-15 10:40:00,149.05,149.3,149.04,149.14,19651.0,134.2772,134.5025,134.2682,134.3583,19651.0
2020-07-15 10:50:00,149.13,149.16,148.77,148.8,17608.0,134.3493,134.3763,134.025,134.052,17608.0
2020-07-15 11:00:00,148.81,148.88,148.29,148.4,16116.0,134.061,134.1241,133.5926,133.6917,16116.0
2020-07-15 11:10:00,148.42,148.53,148.04,148.12,18819.0,133.7097,133.8088,133.3673,133.4394,18819.0
2020-07-15 11:20:00,148.09,148.36,147.77,148.22,15343.0,133.4124,133.6556,133.1241,133.5295,15343.0
2020-07-15 11:30:00,148.23,148.57,148.03,148.03,7455.0,133.5385,133.8448,133.3583,133.3583,7455.0
2020-07-15 11:40:00,148.01,148.23,147.72,147.8,8550.0,133.3403,133.5385,133.079,133.1511,8550.0
2020-07-15 11:50:00,147.84,148.07,147.61,147.62,9608.0,133.1872,133.3944,132.98,132.989,9608.0
2020-07-15 12:00:00,147.58,147.64,147.12,147.3,20312.0,132.9529,133.007,132.5385,132.7007,20312.0
2020-07-15 12:10:00,147.3,147.71,147.06,147.69,6615.0,132.7007,133.07,132.4845,133.052,6615.0
2020-07-15 12:20:00,147.67,147.79,147.49,147.78,20547.0,133.034,133.1421,132.8718,133.1331,20547.0
2020-07-15 12:30:00,147.77,147.77,147.26,147.4,9903.0,133.1241,133.1241,132.6646,132.7908,9903.0
2020-07-15 12:40:00,147.33,148.02,147.3,147.88,7465.0,132.7277,133.3493,132.7007,133.2232,7465.0
2020-07-15 12:50:00,147.88,147.98,147.82,147.97,5595.0,133.2232,133.3133,133.1691,133.3043,5595.0
2020-07-15 13:00:00,147.99,148.49,147.89,148.4,9872.0,133.3223,133.7727,133.2322,133.6917,9872.0
2020-07-15 13:10:00,148.38,148.47,148.17,148.36,8690.0,133.6736,133.7547,133.4844,133.6556,8690.0
2020-07-15 13:20:00,148.49,148.49,148.26,148.44,6147.0,133.7727,133.7727,133.5655,133.7277,6147.0
2020-07-15 13:30:00,148.48,148.74,148.48,148.61,8811.0,133.7637,133.998,133.7637,133.8808,8811.0
2020-07-15 13:40:00,148.61,148.7,148.51,148.52,7802.0,133.8808,133.9619,133.7908,133.7998,7802.0
2020-07-15 13:50:00,148.53,148.63,148.28,148.31,8629.0,133.8088,133.8989,133.5835,133.6106,8629.0
2020-07-15 14:00:00,148.31,148.75,148.12,148.52,26912.0,133.6106,134.007,133.4394,133.7998,26912.0
2020-07-15 14:10:00,148.51,148.59,148.32,148.46,13400.0,133.7908,133.8628,133.6196,133.7457,13400.0
2020-07-15 14:20:00,148.42,148.52,148.24,148.38,9019.0,133.7097,133.7998,133.5475,133.6736,9019.0
2020-07-15 14:30:00,148.45,148.76,148.29,148.38,17099.0,133.7367,134.016,133.5926,133.6736,17099.0
2020-07-15 14:40:00,148.43,148.51,148.26,148.36,6002.0,133.7187,133.7908,133.5655,133.6556,6002.0
2020-07-15 14:50:00,148.32,148.32,147.82,147.85,12973.0,133.6196,133.6196,133.1691,133.1962,12973.0
2020-07-15 15:00:00,147.84,148.05,147.7,147.78,9806.0,133.1872,133.3763,133.061,133.1331,9806.0
2020-07-15 15:10:00,147.7,147.84,147.36,147.77,14698.0,133.061,133.1872,132.7547,133.1241,14698.0
2020-07-15 15:20:00,147.84,148.23,147.78,148.15,12035.0,133.1872,133.5385,133.1331,133.4664,12035.0
2020-07-15 15:30:00,148.19,148.56,148.19,148.39,22104.0,133.5025,133.8358,133.5025,133.6826,22104.0
2020-07-15 15:40:00,148.37,148.56,148.18,148.47,21341.0,133.6646,133.8358,133.4935,133.7547,21341.0
2020-07-15 15:50:00,148.5,148.63,147.96,148.63,117834.0,133.7817,133.8989,133.2953,133.8989,117834.0
2020-07-16 09:30:00,147.34,147.66,146.51,147.2,33375.0,132.7367,133.025,131.989,132.6106,33375.0
2020-07-16 09:40:00,147.19,147.35,146.56,146.98,9216.0,132.6016,132.7457,132.034,132.4124,9216.0
2020-07-16 09:50:00,146.85,147.31,146.63,146.83,12946.0,132.2953,132.7097,132.0971,132.2773,12946.0
2020-07-16 10:00:00,147.0,147.17,146.51,146.63,8616.0,132.4304,132.5836,131.989,132.0971,8616.0
2020-07-16 10:10:00,146.74,147.07,146.64,146.86,13216.0,132.1962,132.4935,132.1061,132.3043,13216.0
2020-07-16 10:20:00,146.78,147.0,146.59,146.93,9980.0,132.2322,132.4304,132.061,132.3673,9980.0
2020-07-16 10:30:00,146.79,146.94,146.56,146.82,12688.0,132.2412,132.3764,132.034,132.2683,12688.0
2020-07-16 10:40:00,146.85,146.93,146.58,146.68,14015.0,132.2953,132.3673,132.052,132.1421,14015.0
2020-07-16 10:50:00,146.69,146.8,146.49,146.49,14215.0,132.1511,132.2502,131.971,131.971,14215.0
2020-07-16 11:00:00,146.5,146.5,146.0,146.17,16292.0,131.98,131.98,131.5295,131.6827,16292.0
2020-07-16 11:10:00,146.21,146.39,145.9,146.01,14963.0,131.7187,131.8809,131.4394,131.5385,14963.0
2020-07-16 11:20:00,145.98,146.58,145.98,146.4,24578.0,131.5115,132.052,131.5115,131.8899,24578.0
2020-07-16 11:30:00,146.34,146.4,145.94,146.01,11854.0,131.8358,131.8899,131.4755,131.5385,11854.0
2020-07-16 11:40:00,146.05,146.05,145.7,145.81,11609.0,131.5746,131.5746,131.2593,131.3584,11609.0
2020-07-16 11:50:00,145.81,146.01,145.81,145.95,9953.0,131.3584,131.5385,131.3584,131.4845,9953.0
2020-07-16 12:00:00,145.91,146.18,145.88,146.06,11428.0,131.4484,131.6917,131.4214,131.5836,11428.0
2020-07-16 12:10:00,146.06,146.08,145.66,145.74,12051.0,131.5836,131.6016,131.2232,131.2953,12051.0
2020-07-16 12:20:00,145.74,145.87,145.62,145.83,11278.0,131.2953,131.4124,131.1872,131.3764,11278.0
2020-07-16 12:30:00,145.88,145.97,145.86,145.97,6421.0,131.4214,131.5025,131.4034,131.5025,6421.0
2020-07-16 12:40:00,145.99,146.02,145.78,145.82,11809.0,131.5205,131.5475,131.3313,131.3674,11809.0
2020-07-16 12:50:00,145.81,145.88,145.38,145.53,19112.0,131.3584,131.4214,130.971,131.1061,19112.0
2020-07-16 13:00:00,145.53,145.74,145.51,145.66,10676.0,131.1061,131.2953,131.0881,131.2232,10676.0
2020-07-16 13:10:00,145.71,145.97,145.52,145.88,10624.0,131.2683,131.5025,131.0971,131.4214,10624.0
2020-07-16 13:20:00,145.88,146.07,145.84,146.07,9173.0,131.4214,131.5926,131.3854,131.5926,9173.0
2020-07-16 13:30:00,146.03,146.12,145.76,145.84,11165.0,131.5566,131.6376,131.3133,131.3854,11165.0
2020-07-16 13:40:00,145.82,146.17,145.81,146.09,10190.0,131.3674,131.6827,131.3584,131.6106,10190.0
2020-07-16 13:50:00,146.08,146.09,145.81,145.86,13850.0,131.6016,131.6106,131.3584,131.4034,13850.0
2020-07-16 14:00:00,145.88,146.19,145.87,146.06,8858.0,131.4214,131.7007,131.4124,131.5836,8858.0
2020-07-16 14:10:00,146.1,146.1,145.94,146.0,8082.0,131.6196,131.6196,131.4755,131.5295,8082.0
2020-07-16 14:20:00,146.02,146.25,146.02,146.18,12454.0,131.5475,131.7547,131.5475,131.6917,12454.0
2020-07-16 14:30:00,146.16,146.19,145.89,145.92,8053.0,131.6737,131.7007,131.4304,131.4575,8053.0
2020-07-16 14:40:00,145.89,146.05,145.55,145.59,10010.0,131.4304,131.5746,131.1241,131.1602,10010.0
2020-07-16 14:50:00,145.59,145.71,145.46,145.54,13818.0,131.1602,131.2683,131.043,131.1151,13818.0
2020-07-16 15:00:00,145.53,145.73,145.47,145.71,33494.0,131.1061,131.2863,131.0521,131.2683,33494.0
2020-07-16 15:10:00,145.67,146.08,145.6,146.04,14214.0,131.2322,131.6016,131.1692,131.5656,14214.0
2020-07-16 15:20:00,146.07,146.4,146.06,146.4,10874.0,131.5926,131.8899,131.5836,131.8899,10874.0
2020-07-16 15:30:00,146.35,146.58,146.28,146.58,11731.0,131.8448,132.052,131.7818,132.052,11731.0
2020-07-16 15:40:00,146.53,146.64,146.32,146.45,23876.0,132.007,132.1061,131.8178,131.9349,23876.0
2020-07-16 15:50:00,146.33,146.38,145.93,146.13,122844.0,131.8268,131.8719,131.4665,131.6466,122844.0
2020-07-17 09:30:00,147.26,147.26,146.26,146.71,116070.0,132.6646,132.6646,131.7638,132.1692,116070.0
2020-07-17 09:40:00,146.69,146.74,146.29,146.74,8807.0,132.1511,132.1962,131.7908,132.1962,8807.0
2020-07-17 09:50:00,146.76,146.79,146.22,146.29,11750.0,132.2142,132.2412,131.7277,131.7908,11750.0
2020-07-17 10:00:00,146.17,146.55,146.01,146.48,11966.0,131.6827,132.025,131.5385,131.9619,11966.0
2020-07-17 10:10:00,146.57,147.01,146.49,146.84,11724.0,132.043,132.4394,131.971,132.2863,11724.0
2020-07-17 10:20:00,146.8,146.87,145.93,146.07,13563.0,132.2502,132.3133,131.4665,131.5926,13563.0
2020-07-17 10:30:00,146.01,146.14,145.81,146.07,8323.0,131.5385,131.6556,131.3584,131.5926,8323.0
2020-07-17 10:40:00,146.05,146.29,145.95,146.29,5618.0,131.5746,131.7908,131.4845,131.7908,5618.0
2020-07-17 10:50:00,146.28,146.69,146.28,146.61,7330.0,131.7818,132.1511,131.7818,132.0791,7330.0
2020-07-17 11:00:00,146.64,146.95,146.57,146.89,9398.0,132.1061,132.3854,132.043,132.3313,9398.0
2020-07-17 11:10:00,146.95,147.12,146.9,146.91,10617.0,132.3854,132.5385,132.3403,132.3493,10617.0
2020-07-17 11:20:00,146.94,147.07,146.93,147.03,8512.0,132.3764,132.4935,132.3673,132.4574,8512.0
2020-07-17 11:30:00,147.09,147.16,146.97,147.08,11752.0,132.5115,132.5746,132.4034,132.5025,11752.0
2020-07-17 11:40:00,147.12,147.19,147.0,147.09,7299.0,132.5385,132.6016,132.4304,132.5115,7299.0
2020-07-17 11:50:00,147.08,147.49,147.02,147.43,14423.0,132.5025,132.8718,132.4484,132.8178,14423.0
2020-07-17 12:00:00,147.45,147.84,147.44,147.83,12971.0,132.8358,133.1872,132.8268,133.1781,12971.0
2020-07-17 12:10:00,147.82,147.83,147.69,147.73,7891.0,133.1691,133.1781,133.052,133.0881,7891.0
2020-07-17 12:20:00,147.65,147.8,147.63,147.68,4946.0,133.016,133.1511,132.998,133.043,4946.0
2020-07-17 12:30:00,147.65,147.75,147.62,147.69,5628.0,133.016,133.1061,132.989,133.052,5628.0
2020-07-17 12:40:00,147.67,147.68,147.53,147.64,5688.0,133.034,133.043,132.9079,133.007,5688.0
2020-07-17 12:50:00,147.6,147.64,147.46,147.49,4941.0,132.9709,133.007,132.8448,132.8718,4941.0
2020-07-17 13:00:00,147.5,147.58,147.37,147.58,3989.0,132.8809,132.9529,132.7637,132.9529,3989.0
2020-07-17 13:10:00,147.65,147.73,147.24,147.25,6844.0,133.016,133.0881,132.6466,132.6556,6844.0
2020-07-17 13:20:00,147.22,147.48,147.18,147.47,5499.0,132.6286,132.8628,132.5926,132.8538,5499.0
2020-07-17 13:30:00,147.49,147.49,147.3,147.32,4900.0,132.8718,132.8718,132.7007,132.7187,4900.0
2020-07-17 13:40:00,147.34,147.51,147.33,147.51,7176.0,132.7367,132.8899,132.7277,132.8899,7176.0
2020-07-17 13:50:00,147.53,147.53,147.27,147.31,10441.0,132.9079,132.9079,132.6737,132.7097,10441.0
2020-07-17 14:00:00,147.34,147.6,147.33,147.57,10079.0,132.7367,132.9709,132.7277,132.9439,10079.0
2020-07-17 14:10:00,147.56,147.87,147.55,147.86,4838.0,132.9349,133.2142,132.9259,133.2052,4838.0
2020-07-17 14:20:00,147.82,147.99,147.82,147.89,6266.0,133.1691,133.3223,133.1691,133.2322,6266.0
2020-07-17 14:30:00,147.87,147.89,147.66,147.76,4164.0,133.2142,133.2322,133.025,133.1151,4164.0
2020-07-17 14:40:00,147.84,147.96,147.81,147.86,6921.0,133.1872,133.2953,133.1601,133.2052,6921.0
2020-07-17 14:50:00,147.88,147.98,147.84,147.86,8279.0,133.2232,133.3133,133.1872,133.2052,8279.0
2020-07-17 15:00:00,147.86,147.94,147.65,147.84,9012.0,133.2052,133.2772,133.016,133.1872,9012.0
2020-07-17 15:10:00,147.8,147.87,147.64,147.83,9136.0,133.1511,133.2142,133.007,133.1781,9136.0
2020-07-17 15:20:00,147.84,148.15,147.8,148.12,8510.0,133.1872,133.4664,133.1511,133.4394,8510.0
2020-07-17 15:30:00,148.1,148.26,148.07,148.16,12088.0,133.4214,133.5655,133.3944,133.4754,12088.0
2020-07-17 15:40:00,148.18,148.4,148.11,148.35,17016.0,133.4935,133.6917,133.4304,133.6466,17016.0
2020-07-17 15:50:00,148.38,148.38,147.47,147.53,102651.0,133.6736,133.6736,132.8538,132.9079,102651.0
2020-07-20 09:30:00,147.58,147.58,146.37,146.69,30130.0,132.9529,132.9529,131.8629,132.1511,30130.0
2020-07-20 09:40:00,146.6,146.62,145.8,145.84,32089.0,132.0701,132.0881,131.3493,131.3854,32089.0
2020-07-20 09:50:00,145.84,146.48,145.65,146.48,27506.0,131.3854,131.9619,131.2142,131.9619,27506.0
2020-07-20 10:00:00,146.49,147.0,146.29,146.87,12942.0,131.971,132.4304,131.7908,132.3133,12942.0
2020-07-20 10:10:00,146.87,146.98,146.69,146.97,11524.0,132.3133,132.4124,132.1511,132.4034,11524.0
2020-07-20 10:20:00,146.98,147.07,146.79,146.98,22225.0,132.4124,132.4935,132.2412,132.4124,22225.0
2020-07-20 10:30:00,147.02,147.32,146.96,147.17,20607.0,132.4484,132.7187,132.3944,132.5836,20607.0
2020-07-20 10:40:00,147.14,147.26,146.64,146.64,27755.0,132.5565,132.6646,132.1061,132.1061,27755.0
2020-07-20 10:50:00,146.63,146.63,146.41,146.55,42021.0,132.0971,132.0971,131.8989,132.025,42021.0
2020-07-20 11:00:00,146.52,146.7,146.36,146.47,14213.0,131.998,132.1601,131.8538,131.9529,14213.0
2020-07-20 11:10:00,146.51,146.61,146.35,146.53,21487.0,131.989,132.0791,131.8448,132.007,21487.0
2020-07-20 11:20:00,146.56,146.61,146.43,146.52,11425.0,132.034,132.0791,131.9169,131.998,11425.0
2020-07-20 11:30:00,146.52,146.62,146.46,146.56,13875.0,131.998,132.0881,131.9439,132.034,13875.0
2020-07-20 11:40:00,146.54,146.68,146.44,146.5,19955.0,132.016,132.1421,131.9259,131.98,19955.0
2020-07-20 11:50:00,146.5,146.58,146.38,146.41,10424.0,131.98,132.052,131.8719,131.8989,10424.0
2020-07-20 12:00:00,146.42,146.46,146.24,146.29,9740.0,131.9079,131.9439,131.7457,131.7908,9740.0
2020-07-20 12:10:00,146.26,146.55,146.26,146.5,14298.0,131.7638,132.025,131.7638,131.98,14298.0
2020-07-20 12:20:00,146.51,146.57,146.24,146.27,13050.0,131.989,132.043,131.7457,131.7728,13050.0
2020-07-20 12:30:00,146.27,146.28,146.19,146.23,8892.0,131.7728,131.7818,131.7007,131.7367,8892.0
2020-07-20 12:40:00,146.21,146.35,146.18,146.27,9074.0,131.7187,131.8448,131.6917,131.7728,9074.0
2020-07-20 12:50:00,146.27,146.4,146.2,146.27,10967.0,131.7728,131.8899,131.7097,131.7728,10967.0
2020-07-20 13:00:00,146.24,146.35,146.19,146.31,13196.0,131.7457,131.8448,131.7007,131.8088,13196.0
2020-07-20 13:10:00,146.32,146.51,146.22,146.48,11837.0,131.8178,131.989,131.7277,131.9619,11837.0
2020-07-20 13:20:00,146.47,146.59,146.43,146.57,15323.0,131.9529,132.061,131.9169,132.043,15323.0
2020-07-20 13:30:00,146.59,146.88,146.38,146.86,31162.0,132.061,132.3223,131.8719,132.3043,31162.0
2020-07-20 13:40:00,146.86,147.26,146.86,147.22,11583.0,132.3043,132.6646,132.3043,132.6286,11583.0
2020-07-20 13:50:00,147.24,147.45,147.24,147.44,6601.0,132.6466,132.8358,132.6466,132.8268,6601.0
2020-07-20 14:00:00,147.44,147.46,147.33,147.33,10603.0,132.8268,132.8448,132.7277,132.7277,10603.0
2020-07-20 14:10:00,147.33,147.33,147.17,147.21,10021.0,132.7277,132.7277,132.5836,132.6196,10021.0
2020-07-20 14:20:00,147.22,147.37,147.09,147.36,7829.0,132.6286,132.7637,132.5115,132.7547,7829.0
2020-07-20 14:30:00,147.35,147.42,147.26,147.34,8698.0,132.7457,132.8088,132.6646,132.7367,8698.0
2020-07-20 14:40:00,147.36,147.36,147.22,147.34,9128.0,132.7547,132.7547,132.6286,132.7367,9128.0
2020-07-20 14:50:00,147.34,147.34,147.18,147.21,8006.0,132.7367,132.7367,132.5926,132.6196,8006.0
2020-07-20 15:00:00,147.2,147.45,147.19,147.29,9368.0,132.6106,132.8358,132.6016,132.6917,9368.0
2020-07-20 15:10:00,147.31,147.81,147.26,147.68,15771.0,132.7097,133.1601,132.6646,133.043,15771.0
2020-07-20 15:20:00,147.68,147.85,147.65,147.8,15754.0,133.043,133.1962,133.016,133.1511,15754.0
2020-07-20 15:30:00,147.77,147.95,147.75,147.82,21456.0,133.1241,133.2863,133.1061,133.1691,21456.0
2020-07-20 15:40:00,147.87,148.12,147.85,148.05,24450.0,133.2142,133.4394,133.1962,133.3763,24450.0
2020-07-20 15:50:00,148.27,148.31,147.44,147.44,71903.0,133.5745,133.6106,132.8268,132.8268,71903.0
2020-07-21 09:30:00,147.85,148.67,147.47,148.67,27907.0,133.1962,133.9349,132.8538,133.9349,27907.0
2020-07-21 09:40:00,148.52,149.22,148.52,148.93,15939.0,133.7998,134.4304,133.7998,134.1691,15939.0
2020-07-21 09:50:00,149.03,149.34,148.61,148.65,6828.0,134.2592,134.5385,133.8808,133.9169,6828.0
2020-07-21 10:00:00,148.62,148.8,148.4,148.67,5574.0,133.8898,134.052,133.6917,133.9349,5574.0
2020-07-21 10:10:00,148.54,148.69,148.32,148.34,4211.0,133.8178,133.9529,133.6196,133.6376,4211.0
2020-07-21 10:20:00,148.33,148.34,147.8,147.86,5435.0,133.6286,133.6376,133.1511,133.2052,5435.0
2020-07-21 10:30:00,147.93,148.4,147.91,148.39,6818.0,133.2682,133.6917,133.2502,133.6826,6818.0
2020-07-21 10:40:00,148.36,148.67,148.23,148.65,10786.0,133.6556,133.9349,133.5385,133.9169,10786.0
2020-07-21 10:50:00,148.61,148.73,148.46,148.51,4571.0,133.8808,133.9889,133.7457,133.7908,4571.0
2020-07-21 11:00:00,148.49,148.79,148.48,148.54,7166.0,133.7727,134.043,133.7637,133.8178,7166.0
2020-07-21 11:10:00,148.54,148.68,148.3,148.65,5627.0,133.8178,133.9439,133.6016,133.9169,5627.0
2020-07-21 11:20:00,148.72,148.89,148.62,148.69,6494.0,133.9799,134.1331,133.8898,133.9529,6494.0
2020-07-21 11:30:00,148.71,149.08,148.46,148.98,16429.0,133.9709,134.3043,133.7457,134.2142,16429.0
2020-07-21 11:40:00,149.04,149.31,148.83,148.85,7665.0,134.2682,134.5115,134.079,134.0971,7665.0
2020-07-21 11:50:00,148.84,148.87,148.66,148.84,10728.0,134.088,134.1151,133.9259,134.088,10728.0
2020-07-21 12:00:00,148.81,148.82,148.31,148.52,18734.0,134.061,134.07,133.6106,133.7998,18734.0
2020-07-21 12:10:00,148.38,148.38,148.06,148.07,9154.0,133.6736,133.6736,133.3854,133.3944,9154.0
2020-07-21 12:20:00,148.12,148.2,147.86,148.04,46115.0,133.4394,133.5115,133.2052,133.3673,46115.0
2020-07-21 12:30:00,148.08,148.25,147.84,147.84,15331.0,133.4034,133.5565,133.1872,133.1872,15331.0
2020-07-21 12:40:00,147.83,147.99,147.8,147.89,14006.0,133.1781,133.3223,133.1511,133.2322,14006.0
2020-07-21 12:50:00,147.91,147.92,147.61,147.73,13050.0,133.2502,133.2592,132.98,133.0881,13050.0
2020-07-21 13:00:00,147.76,147.77,147.51,147.61,12720.0,133.1151,133.1241,132.8899,132.98,12720.0
2020-07-21 13:10:00,147.61,147.7,147.37,147.54,10159.0,132.98,133.061,132.7637,132.9169,10159.0
2020-07-21 13:20:00,147.51,147.78,147.3,147.69,12411.0,132.8899,133.1331,132.7007,133.052,12411.0
2020-07-21 13:30:00,147.66,147.77,147.62,147.72,8176.0,133.025,133.1241,132.989,133.079,8176.0
2020-07-21 13:40:00,147.71,147.72,147.37,147.41,14869.0,133.07,133.079,132.7637,132.7998,14869.0
2020-07-21 13:50:00,147.38,147.53,147.25,147.38,9282.0,132.7727,132.9079,132.6556,132.7727,9282.0
2020-07-21 14:00:00,147.4,147.46,147.26,147.42,10018.0,132.7908,132.8448,132.6646,132.8088,10018.0
2020-07-21 14:10:00,147.45,147.46,147.22,147.35,9490.0,132.8358,132.8448,132.6286,132.7457,9490.0
2020-07-21 14:20:00,147.38,147.45,147.29,147.44,8654.0,132.7727,132.8358,132.6917,132.8268,8654.0
2020-07-21 14:30:00,147.42,147.45,147.2,147.26,10397.0,132.8088,132.8358,132.6106,132.6646,10397.0
2020-07-21 14:40:00,147.27,147.36,147.04,147.08,20421.0,132.6737,132.7547,132.4664,132.5025,20421.0
2020-07-21 14:50:00,147.07,147.11,146.93,146.94,13731.0,132.4935,132.5295,132.3673,132.3764,13731.0
2020-07-21 15:00:00,146.92,147.29,146.91,146.95,13850.0,132.3583,132.6917,132.3493,132.3854,13850.0
2020-07-21 15:10:00,146.96,147.03,146.46,146.53,22734.0,132.3944,132.4574,131.9439,132.007,22734.0
2020-07-21 15:20:00,146.54,146.8,146.42,146.74,27145.0,132.016,132.2502,131.9079,132.1962,27145.0
2020-07-21 15:30:00,146.74,146.92,146.72,146.79,43519.0,132.1962,132.3583,132.1782,132.2412,43519.0
2020-07-21 15:40:00,146.78,147.26,146.75,147.21,32962.0,132.2322,132.6646,132.2052,132.6196,32962.0
2020-07-21 15:50:00,147.2,147.2,146.66,147.03,78562.0,132.6106,132.6106,132.1241,132.4574,78562.0
2020-07-22 09:30:00,148.06,148.2,146.85,147.84,49520.0,133.3854,133.5115,132.2953,133.1872,49520.0
2020-07-22 09:40:00,147.87,148.05,147.77,147.8,11707.0,133.2142,133.3763,133.1241,133.1511,11707.0
2020-07-22 09:50:00,147.83,148.17,147.75,147.89,8881.0,133.1781,133.4844,133.1061,133.2322,8881.0
2020-07-22 10:00:00,147.95,147.95,147.65,147.75,8644.0,133.2863,133.2863,133.016,133.1061,8644.0
2020-07-22 10:10:00,148.02,148.12,147.95,147.96,5489.0,133.3493,133.4394,133.2863,133.2953,5489.0
2020-07-22 10:20:00,147.96,148.01,147.61,147.81,7623.0,133.2953,133.3403,132.98,133.1601,7623.0
2020-07-22 10:30:00,147.77,148.19,147.77,148.11,8850.0,133.1241,133.5025,133.1241,133.4304,8850.0
2020-07-22 10:40:00,148.06,148.16,147.92,148.06,8941.0,133.3854,133.4754,133.2592,133.3854,8941.0
2020-07-22 10:50:00,147.97,147.97,147.67,147.72,11068.0,133.3043,133.3043,133.034,133.079,11068.0
2020-07-22 11:00:00,147.75,147.97,147.57,147.57,7508.0,133.1061,133.3043,132.9439,132.9439,7508.0
2020-07-22 11:10:00,147.65,147.7,147.49,147.59,6665.0,133.016,133.061,132.8718,132.9619,6665.0
2020-07-22 11:20:00,147.61,147.76,147.47,147.72,7559.0,132.98,133.1151,132.8538,133.079,7559.0
2020-07-22 11:30:00,147.67,147.89,147.62,147.89,3934.0,133.034,133.2322,132.989,133.2322,3934.0
2020-07-22 11:40:00,147.89,147.99,147.79,147.83,6842.0,133.2322,133.3223,133.1421,133.1781,6842.0
2020-07-22 11:50:00,147.84,147.89,147.58,147.58,4191.0,133.1872,133.2322,132.9529,132.9529,4191.0
2020-07-22 12:00:00,147.56,147.75,147.56,147.57,6046.0,132.9349,133.1061,132.9349,132.9439,6046.0
2020-07-22 12:10:00,147.58,147.95,147.56,147.83,42564.0,132.9529,133.2863,132.9349,133.1781,42564.0
2020-07-22 12:20:00,147.83,147.86,147.39,147.39,6797.0,133.1781,133.2052,132.7818,132.7818,6797.0
2020-07-22 12:30:00,147.4,147.47,147.17,147.19,12746.0,132.7908,132.8538,132.5836,132.6016,12746.0
2020-07-22 12:40:00,147.16,147.25,147.07,147.08,29031.0,132.5746,132.6556,132.4935,132.5025,29031.0
2020-07-22 12:50:00,147.11,147.18,147.04,147.17,5673.0,132.5295,132.5926,132.4664,132.5836,5673.0
2020-07-22 13:00:00,147.11,147.12,146.74,146.91,17395.0,132.5295,132.5385,132.1962,132.3493,17395.0
2020-07-22 13:10:00,146.9,147.08,146.87,147.01,5504.0,132.3403,132.5025,132.3133,132.4394,5504.0
2020-07-22 13:20:00,147.05,147.31,146.95,147.12,10848.0,132.4755,132.7097,132.3854,132.5385,10848.0
2020-07-22 13:30:00,147.14,147.14,146.87,146.87,6136.0,132.5565,132.5565,132.3133,132.3133,6136.0
2020-07-22 13:40:00,146.9,147.01,146.79,146.79,12154.0,132.3403,132.4394,132.2412,132.2412,12154.0
2020-07-22 13:50:00,146.85,146.94,146.76,146.85,6618.0,132.2953,132.3764,132.2142,132.2953,6618.0
2020-07-22 14:00:00,146.77,147.17,146.77,147.11,6515.0,132.2232,132.5836,132.2232,132.5295,6515.0
2020-07-22 14:10:00,147.08,147.2,146.97,147.16,7356.0,132.5025,132.6106,132.4034,132.5746,7356.0
2020-07-22 14:20:00,147.18,147.22,146.94,147.1,17123.0,132.5926,132.6286,132.3764,132.5205,17123.0
2020-07-22 14:30:00,147.08,147.34,147.02,147.27,10546.0,132.5025,132.7367,132.4484,132.6737,10546.0
2020-07-22 14:40:00,147.31,147.42,147.31,147.34,5284.0,132.7097,132.8088,132.7097,132.7367,5284.0
2020-07-22 14:50:00,147.31,147.44,147.25,147.25,6811.0,132.7097,132.8268,132.6556,132.6556,6811.0
2020-07-22 15:00:00,147.31,147.42,147.26,147.37,6545.0,132.7097,132.8088,132.6646,132.7637,6545.0
2020-07-22 15:10:00,147.41,147.68,147.34,147.5,15743.0,132.7998,133.043,132.7367,132.8809,15743.0
2020-07-22 15:20:00,147.52,147.58,147.08,147.15,20046.0,132.8989,132.9529,132.5025,132.5655,20046.0
2020-07-22 15:30:00,147.16,147.43,147.04,147.39,27272.0,132.5746,132.8178,132.4664,132.7818,27272.0
2020-07-22 15:40:00,147.4,147.83,147.36,147.83,37441.0,132.7908,133.1781,132.7547,133.1781,37441.0
2020-07-22 15:50:00,147.85,147.99,147.5,147.58,117548.0,133.1962,133.3223,132.8809,132.9529,117548.0
2020-07-23 09:30:00,147.57,148.83,147.51,148.24,29781.0,132.9439,134.079,132.8899,133.5475,29781.0
2020-07-23 09:40:00,148.13,148.52,148.02,148.31,7686.0,133.4484,133.7998,133.3493,133.6106,7686.0
2020-07-23 09:50:00,148.37,148.64,148.3,148.64,7180.0,133.6646,133.9079,133.6016,133.9079,7180.0
2020-07-23 10:00:00,148.61,148.72,148.47,148.62,5862.0,133.8808,133.9799,133.7547,133.8898,5862.0
2020-07-23 10:10:00,148.54,148.54,147.76,147.92,10869.0,133.8178,133.8178,133.1151,133.2592,10869.0
2020-07-23 10:20:00,147.88,147.99,147.67,147.67,4510.0,133.2232,133.3223,133.034,133.034,4510.0
2020-07-23 10:30:00,147.72,148.06,147.68,147.98,8011.0,133.079,133.3854,133.043,133.3133,8011.0
2020-07-23 10:40:00,148.05,148.13,147.93,148.08,5403.0,133.3763,133.4484,133.2682,133.4034,5403.0
2020-07-23 10:50:00,148.06,148.23,148.02,148.03,7429.0,133.3854,133.5385,133.3493,133.3583,7429.0
2020-07-23 11:00:00,147.97,148.27,147.88,148.19,7729.0,133.3043,133.5745,133.2232,133.5025,7729.0
2020-07-23 11:10:00,148.21,148.4,148.1,148.4,5655.0,133.5205,133.6917,133.4214,133.6917,5655.0
2020-07-23 11:20:00,148.42,148.63,148.35,148.62,7353.0,133.7097,133.8989,133.6466,133.8898,7353.0
2020-07-23 11:30:00,148.67,148.95,148.62,148.81,10647.0,133.9349,134.1871,133.8898,134.061,10647.0
2020-07-23 11:40:00,148.81,148.97,148.67,148.92,7408.0,134.061,134.2052,133.9349,134.1601,7408.0
2020-07-23 11:50:00,148.9,148.9,148.59,148.6,6985.0,134.1421,134.1421,133.8628,133.8718,6985.0
2020-07-23 12:00:00,148.61,148.65,148.38,148.47,6455.0,133.8808,133.9169,133.6736,133.7547,6455.0
2020-07-23 12:10:00,148.5,148.68,148.4,148.53,10848.0,133.7817,133.9439,133.6917,133.8088,10848.0
2020-07-23 12:20:00,148.53,148.66,148.36,148.56,10304.0,133.8088,133.9259,133.6556,133.8358,10304.0
2020-07-23 12:30:00,148.57,148.61,148.41,148.54,6926.0,133.8448,133.8808,133.7007,133.8178,6926.0
2020-07-23 12:40:00,148.52,148.6,148.26,148.26,5755.0,133.7998,133.8718,133.5655,133.5655,5755.0
2020-07-23 12:50:00,148.23,148.39,148.12,148.22,7972.0,133.5385,133.6826,133.4394,133.5295,7972.0
2020-07-23 13:00:00,148.2,148.44,148.16,148.18,5519.0,133.5115,133.7277,133.4754,133.4935,5519.0
2020-07-23 13:10:00,148.18,148.24,147.98,148.03,5440.0,133.4935,133.5475,133.3133,133.3583,5440.0
2020-07-23 13:20:00,148.06,148.07,147.78,147.96,7016.0,133.3854,133.3944,133.1331,133.2953,7016.0
2020-07-23 13:30:00,147.9,147.97,147.61,147.74,9511.0,133.2412,133.3043,132.98,133.0971,9511.0
2020-07-23 13:40:00,147.7,147.74,147.21,147.22,11780.0,133.061,133.0971,132.6196,132.6286,11780.0
2020-07-23 13:50:00,147.17,147.4,147.07,147.37,10823.0,132.5836,132.7908,132.4935,132.7637,10823.0
2020-07-23 14:00:00,147.31,147.35,146.95,147.1,12639.0,132.7097,132.7457,132.3854,132.5205,12639.0
2020-07-23 14:10:00,147.07,147.07,146.57,146.99,13015.0,132.4935,132.4935,132.043,132.4214,13015.0
2020-07-23 14:20:00,146.99,147.2,146.78,147.04,13312.0,132.4214,132.6106,132.2322,132.4664,13312.0
2020-07-23 14:30:00,146.94,147.2,146.51,146.52,11376.0,132.3764,132.6106,131.989,131.998,11376.0
2020-07-23 14:40:00,146.61,147.03,146.54,147.02,12929.0,132.0791,132.4574,132.016,132.4484,12929.0
2020-07-23 14:50:00,147.01,147.25,146.91,147.0,8919.0,132.4394,132.6556,132.3493,132.4304,8919.0
2020-07-23 15:00:00,147.14,147.16,146.6,146.71,9004.0,132.5565,132.5746,132.0701,132.1692,9004.0
2020-07-23 15:10:00,146.68,147.03,146.62,146.84,23316.0,132.1421,132.4574,132.0881,132.2863,23316.0
2020-07-23 15:20:00,146.89,146.99,146.42,146.65,13841.0,132.3313,132.4214,131.9079,132.1151,13841.0
2020-07-23 15:30:00,146.54,146.97,146.29,146.8,27529.0,132.016,132.4034,131.7908,132.2502,27529.0
2020-07-23 15:40:00,146.69,147.03,146.65,146.89,27331.0,132.1511,132.4574,132.1151,132.3313,27331.0
2020-07-23 15:50:00,146.64,146.99,146.28,146.97,88714.0,132.1061,132.4214,131.7818,132.4034,88714.0
2020-07-24 09:30:00,147.58,148.0,146.92,147.21,59281.0,132.9529,133.3313,132.3583,132.6196,59281.0
2020-07-24 09:40:00,147.19,147.49,146.67,147.44,14381.0,132.6016,132.8718,132.1331,132.8268,14381.0
2020-07-24 09:50:00,147.41,147.69,147.01,147.15,10192.0,132.7998,133.052,132.4394,132.5655,10192.0
2020-07-24 10:00:00,147.12,147.26,146.73,146.93,9847.0,132.5385,132.6646,132.1872,132.3673,9847.0
2020-07-24 10:10:00,146.87,147.32,146.87,146.99,13628.0,132.3133,132.7187,132.3133,132.4214,13628.0
2020-07-24 10:20:00,147.04,147.56,146.95,147.41,12645.0,132.4664,132.9349,132.3854,132.7998,12645.0
2020-07-24 10:30:00,147.46,147.51,146.67,146.74,10928.0,132.8448,132.8899,132.1331,132.1962,10928.0
2020-07-24 10:40:00,146.8,146.93,146.56,146.76,17428.0,132.2502,132.3673,132.034,132.2142,17428.0
2020-07-24 10:50:00,146.76,147.06,146.73,147.06,4810.0,132.2142,132.4845,132.1872,132.4845,4810.0
2020-07-24 11:00:00,147.04,147.33,147.04,147.13,8950.0,132.4664,132.7277,132.4664,132.5475,8950.0
2020-07-24 11:10:00,147.18,147.18,146.84,146.85,9241.0,132.5926,132.5926,132.2863,132.2953,9241.0
2020-07-24 11:20:00,146.95,147.0,146.7,146.86,8117.0,132.3854,132.4304,132.1601,132.3043,8117.0
2020-07-24 11:30:00,146.88,147.03,146.82,146.84,16099.0,132.3223,132.4574,132.2683,132.2863,16099.0
2020-07-24 11:40:00,146.84,147.03,146.84,146.86,11391.0,132.2863,132.4574,132.2863,132.3043,11391.0
2020-07-24 11:50:00,146.88,146.97,146.65,146.68,7913.0,132.3223,132.4034,132.1151,132.1421,7913.0
2020-07-24 12:00:00,146.72,146.77,146.0,146.06,12349.0,132.1782,132.2232,131.5295,131.5836,12349.0
2020-07-24 12:10:00,146.06,146.26,145.94,145.94,3488.0,131.5836,131.7638,131.4755,131.4755,3488.0
2020-07-24 12:20:00,146.01,146.02,145.85,145.94,8165.0,131.5385,131.5475,131.3944,131.4755,8165.0
2020-07-24 12:30:00,145.98,146.01,145.75,145.77,2921.0,131.5115,131.5385,131.3043,131.3223,2921.0
2020-07-24 12:40:00,145.75,145.75,145.43,145.55,5400.0,131.3043,131.3043,131.016,131.1241,5400.0
2020-07-24 12:50:00,145.57,145.57,145.28,145.44,6266.0,131.1421,131.1421,130.8809,131.025,6266.0
2020-07-24 13:00:00,145.38,145.45,145.03,145.05,6547.0,130.971,131.034,130.6557,130.6737,6547.0
2020-07-24 13:10:00,145.0,145.17,144.9,145.06,9512.0,130.6286,130.7818,130.5385,130.6827,9512.0
2020-07-24 13:20:00,145.12,145.49,145.12,145.47,5279.0,130.7367,131.0701,130.7367,131.0521,5279.0
2020-07-24 13:30:00,145.47,145.49,145.22,145.23,7433.0,131.0521,131.0701,130.8268,130.8358,7433.0
2020-07-24 13:40:00,145.22,145.47,145.13,145.44,6095.0,130.8268,131.0521,130.7458,131.025,6095.0
2020-07-24 13:50:00,145.41,145.44,145.26,145.41,3526.0,130.998,131.025,130.8629,130.998,3526.0
2020-07-24 14:00:00,145.43,145.92,145.42,145.86,9610.0,131.016,131.4575,131.007,131.4034,9610.0
2020-07-24 14:10:00,145.86,145.86,145.61,145.71,7738.0,131.4034,131.4034,131.1782,131.2683,7738.0
2020-07-24 14:20:00,145.76,145.93,145.74,145.87,8174.0,131.3133,131.4665,131.2953,131.4124,8174.0
2020-07-24 14:30:00,145.92,145.93,145.63,145.85,7024.0,131.4575,131.4665,131.1962,131.3944,7024.0
2020-07-24 14:40:00,145.88,145.94,145.63,145.65,6787.0,131.4214,131.4755,131.1962,131.2142,6787.0
2020-07-24 14:50:00,145.65,145.77,145.53,145.58,9873.0,131.2142,131.3223,131.1061,131.1512,9873.0
2020-07-24 15:00:00,145.59,145.88,145.51,145.87,13579.0,131.1602,131.4214,131.0881,131.4124,13579.0
2020-07-24 15:10:00,145.81,145.9,145.4,145.4,25541.0,131.3584,131.4394,130.989,130.989,25541.0
2020-07-24 15:20:00,145.44,145.56,145.16,145.21,18224.0,131.025,131.1331,130.7728,130.8178,18224.0
2020-07-24 15:30:00,145.19,145.5,144.92,145.42,22271.0,130.7998,131.0791,130.5566,131.007,22271.0
2020-07-24 15:40:00,145.44,145.61,145.28,145.37,18367.0,131.025,131.1782,130.8809,130.962,18367.0
2020-07-24 15:50:00,145.36,145.62,145.14,145.45,76928.0,130.953,131.1872,130.7548,131.034,76928.0
2020-07-27 09:30:00,145.25,145.49,144.16,144.44,94618.0,130.8539,131.0701,129.8719,130.1241,94618.0
2020-07-27 09:40:00,144.46,145.16,144.45,145.11,21254.0,130.1422,130.7728,130.1331,130.7277,21254.0
2020-07-27 09:50:00,145.05,145.74,144.95,145.45,16926.0,130.6737,131.2953,130.5836,131.034,16926.0
2020-07-27 10:00:00,145.5,145.58,145.16,145.46,19997.0,131.0791,131.1512,130.7728,131.043,19997.0
2020-07-27 10:10:00,145.48,145.57,145.3,145.51,12735.0,131.0611,131.1421,130.8989,131.0881,12735.0
2020-07-27 10:20:00,145.49,145.77,145.41,145.56,14235.0,131.0701,131.3223,130.998,131.1331,14235.0
2020-07-27 10:30:00,145.61,145.63,144.99,145.35,9609.0,131.1782,131.1962,130.6196,130.9439,9609.0
2020-07-27 10:40:00,145.3,145.61,145.15,145.61,16487.0,130.8989,131.1782,130.7638,131.1782,16487.0
2020-07-27 10:50:00,145.68,145.68,145.5,145.57,22035.0,131.2412,131.2412,131.0791,131.1421,22035.0
2020-07-27 11:00:00,145.48,145.73,145.4,145.66,17681.0,131.0611,131.2863,130.989,131.2232,17681.0
2020-07-27 11:10:00,145.66,145.92,145.65,145.77,19938.0,131.2232,131.4575,131.2142,131.3223,19938.0
2020-07-27 11:20:00,145.79,145.93,145.71,145.74,17739.0,131.3403,131.4665,131.2683,131.2953,17739.0
2020-07-27 11:30:00,145.83,146.16,145.71,146.16,30046.0,131.3764,131.6737,131.2683,131.6737,30046.0
2020-07-27 11:40:00,146.18,146.26,145.93,145.93,18575.0,131.6917,131.7638,131.4665,131.4665,18575.0
2020-07-27 11:50:00,145.96,146.01,145.8,145.93,15605.0,131.4935,131.5385,131.3493,131.4665,15605.0
2020-07-27 12:00:00,145.91,146.01,145.78,145.88,13478.0,131.4484,131.5385,131.3313,131.4214,13478.0
2020-07-27 12:10:00,145.9,145.97,145.78,145.78,13372.0,131.4394,131.5025,131.3313,131.3313,13372.0
2020-07-27 12:20:00,145.77,146.13,145.77,146.01,12612.0,131.3223,131.6466,131.3223,131.5385,12612.0
2020-07-27 12:30:00,146.06,146.27,146.01,146.24,11451.0,131.5836,131.7728,131.5385,131.7457,11451.0
2020-07-27 12:40:00,146.25,146.37,146.22,146.33,12384.0,131.7547,131.8629,131.7277,131.8268,12384.0
2020-07-27 12:50:00,146.34,146.64,146.29,146.42,26089.0,131.8358,132.1061,131.7908,131.9079,26089.0
2020-07-27 13:00:00,146.4,146.47,146.15,146.18,10326.0,131.8899,131.9529,131.6647,131.6917,10326.0
2020-07-27 13:10:00,146.16,146.27,146.03,146.15,13445.0,131.6737,131.7728,131.5566,131.6647,13445.0
2020-07-27 13:20:00,146.11,146.21,145.87,145.91,20796.0,131.6286,131.7187,131.4124,131.4484,20796.0
2020-07-27 13:30:00,145.9,145.97,145.82,145.9,17490.0,131.4394,131.5025,131.3674,131.4394,17490.0
2020-07-27 13:40:00,145.88,145.88,145.64,145.67,14727.0,131.4214,131.4214,131.2052,131.2322,14727.0
2020-07-27 13:50:00,145.66,145.78,145.6,145.75,17965.0,131.2232,131.3313,131.1692,131.3043,17965.0
2020-07-27 14:00:00,145.76,145.85,145.63,145.7,12724.0,131.3133,131.3944,131.1962,131.2593,12724.0
2020-07-27 14:10:00,145.74,145.74,145.41,145.46,10270.0,131.2953,131.2953,130.998,131.043,10270.0
2020-07-27 14:20:00,145.49,145.62,145.37,145.41,14113.0,131.0701,131.1872,130.962,130.998,14113.0
2020-07-27 14:30:00,145.43,145.51,145.31,145.43,17695.0,131.016,131.0881,130.9079,131.016,17695.0
2020-07-27 14:40:00,145.43,145.54,145.17,145.19,15496.0,131.016,131.1151,130.7818,130.7998,15496.0
2020-07-27 14:50:00,145.21,145.29,145.01,145.24,18344.0,130.8178,130.8899,130.6376,130.8448,18344.0
2020-07-27 15:00:00,145.2,145.58,145.19,145.3,23201.0,130.8088,131.1512,130.7998,130.8989,23201.0
2020-07-27 15:10:00,145.31,145.44,145.09,145.29,33294.0,130.9079,131.025,130.7097,130.8899,33294.0
2020-07-27 15:20:00,145.36,145.45,145.25,145.32,21786.0,130.953,131.034,130.8539,130.9169,21786.0
2020-07-27 15:30:00,145.29,145.63,145.29,145.44,26188.0,130.8899,131.1962,130.8899,131.025,26188.0
2020-07-27 15:40:00,145.46,145.69,145.43,145.69,22761.0,131.043,131.2502,131.016,131.2502,22761.0
2020-07-27 15:50:00,145.6,145.82,145.51,145.72,73228.0,131.1692,131.3674,131.0881,131.2773,73228.0
2020-07-28 09:30:00,145.85,146.62,145.8,145.99,32930.0,131.3944,132.0881,131.3493,131.5205,32930.0
2020-07-28 09:40:00,146.05,146.79,145.61,146.65,29794.0,131.5746,132.2412,131.1782,132.1151,29794.0
2020-07-28 09:50:00,146.65,146.71,145.37,145.46,25542.0,132.1151,132.1692,130.962,131.043,25542.0
2020-07-28 10:00:00,145.48,146.09,145.42,145.88,18221.0,131.0611,131.6106,131.007,131.4214,18221.0
2020-07-28 10:10:00,145.88,146.7,145.75,146.42,30170.0,131.4214,132.1601,131.3043,131.9079,30170.0
2020-07-28 10:20:00,146.4,146.52,146.01,146.14,21304.0,131.8899,131.998,131.5385,131.6556,21304.0
2020-07-28 10:30:00,146.17,146.81,146.11,146.5,33011.0,131.6827,132.2592,131.6286,131.98,33011.0
2020-07-28 10:40:00,146.52,146.72,146.24,146.46,13057.0,131.998,132.1782,131.7457,131.9439,13057.0
2020-07-28 10:50:00,146.45,146.45,146.05,146.29,17732.0,131.9349,131.9349,131.5746,131.7908,17732.0
2020-07-28 11:00:00,146.31,146.49,146.01,146.3,21217.0,131.8088,131.971,131.5385,131.7998,21217.0
2020-07-28 11:10:00,146.33,146.92,146.27,146.78,18629.0,131.8268,132.3583,131.7728,132.2322,18629.0
2020-07-28 11:20:00,146.81,147.13,146.75,146.94,17769.0,132.2592,132.5475,132.2052,132.3764,17769.0
2020-07-28 11:30:00,146.94,147.18,146.77,147.08,15737.0,132.3764,132.5926,132.2232,132.5025,15737.0
2020-07-28 11:40:00,147.03,147.46,147.03,147.41,16620.0,132.4574,132.8448,132.4574,132.7998,16620.0
2020-07-28 11:50:00,147.37,147.45,147.0,147.16,14052.0,132.7637,132.8358,132.4304,132.5746,14052.0
2020-07-28 12:00:00,147.11,147.23,147.01,147.16,13102.0,132.5295,132.6376,132.4394,132.5746,13102.0
2020-07-28 12:10:00,147.12,147.21,147.0,147.0,15995.0,132.5385,132.6196,132.4304,132.4304,15995.0
2020-07-28 12:20:00,147.03,147.15,146.81,146.82,14016.0,132.4574,132.5655,132.2592,132.2683,14016.0
2020-07-28 12:30:00,146.82,147.06,146.78,147.06,14395.0,132.2683,132.4845,132.2322,132.4845,14395.0
2020-07-28 12:40:00,147.0,147.11,146.8,147.03,11103.0,132.4304,132.5295,132.2502,132.4574,11103.0
2020-07-28 12:50:00,147.03,147.17,147.0,147.12,16172.0,132.4574,132.5836,132.4304,132.5385,16172.0
2020-07-28 13:00:00,147.15,147.23,147.02,147.18,12930.0,132.5655,132.6376,132.4484,132.5926,12930.0
2020-07-28 13:10:00,147.2,147.29,147.0,147.11,15060.0,132.6106,132.6917,132.4304,132.5295,15060.0
2020-07-28 13:20:00,147.11,147.46,147.1,147.33,17291.0,132.5295,132.8448,132.5205,132.7277,17291.0
2020-07-28 13:30:00,147.38,147.59,147.24,147.44,11896.0,132.7727,132.9619,132.6466,132.8268,11896.0
2020-07-28 13:40:00,147.44,147.7,147.38,147.57,17814.0,132.8268,133.061,132.7727,132.9439,17814.0
2020-07-28 13:50:00,147.59,147.73,147.48,147.71,11112.0,132.9619,133.0881,132.8628,133.07,11112.0
2020-07-28 14:00:00,147.75,147.8,147.52,147.67,15852.0,133.1061,133.1511,132.8989,133.034,15852.0
2020-07-28 14:10:00,147.66,147.73,147.54,147.67,16174.0,133.025,133.0881,132.9169,133.034,16174.0
2020-07-28 14:20:00,147.66,147.73,147.58,147.6,15464.0,133.025,133.0881,132.9529,132.9709,15464.0
2020-07-28 14:30:00,147.61,147.79,147.52,147.79,16247.0,132.98,133.1421,132.8989,133.1421,16247.0
2020-07-28 14:40:00,147.75,147.8,147.49,147.65,24586.0,133.1061,133.1511,132.8718,133.016,24586.0
2020-07-28 14:50:00,147.66,147.79,147.59,147.65,18546.0,133.025,133.1421,132.9619,133.016,18546.0
2020-07-28 15:00:00,147.65,147.65,147.19,147.27,26578.0,133.016,133.016,132.6016,132.6737,26578.0
2020-07-28 15:10:00,147.27,147.36,147.07,147.22,33232.0,132.6737,132.7547,132.4935,132.6286,33232.0
2020-07-28 15:20:00,147.2,147.31,146.97,147.01,38152.0,132.6106,132.7097,132.4034,132.4394,38152.0
2020-07-28 15:30:00,147.0,147.39,146.92,146.92,42320.0,132.4304,132.7818,132.3583,132.3583,42320.0
2020-07-28 15:40:00,146.97,146.99,146.56,146.66,38465.0,132.4034,132.4214,132.034,132.1241,38465.0
2020-07-28 15:50:00,146.66,146.84,146.28,146.46,197404.0,132.1241,132.2863,131.7818,131.9439,197404.0
2020-07-29 09:30:00,139.93,141.35,138.87,139.25,387237.0,126.0611,127.3404,125.1062,125.4485,387237.0
2020-07-29 09:40:00,139.24,139.78,138.65,138.65,167136.0,125.4395,125.926,124.908,124.908,167136.0
2020-07-29 09:50:00,138.63,138.67,137.93,138.58,143726.0,124.89,124.926,124.2594,124.8449,143726.0
2020-07-29 10:00:00,138.62,138.95,137.73,138.68,178299.0,124.881,125.1783,124.0792,124.935,178299.0
2020-07-29 10:10:00,138.72,139.76,138.72,139.73,185362.0,124.9711,125.908,124.9711,125.881,185362.0
2020-07-29 10:20:00,139.72,139.94,139.42,139.67,247784.0,125.872,126.0701,125.6017,125.8269,247784.0
2020-07-29 10:30:00,139.69,139.93,138.71,138.72,285009.0,125.8449,126.0611,124.9621,124.9711,285009.0
2020-07-29 10:40:00,138.7,138.77,137.7,137.71,132428.0,124.953,125.0161,124.0522,124.0612,132428.0
2020-07-29 10:50:00,137.71,138.2,137.51,137.94,125404.0,124.0612,124.5026,123.881,124.2684,125404.0
2020-07-29 11:00:00,137.99,138.06,137.03,137.28,86330.0,124.3134,124.3765,123.4486,123.6738,86330.0
2020-07-29 11:10:00,137.29,137.33,136.68,136.99,60539.0,123.6828,123.7188,123.1333,123.4125,60539.0
2020-07-29 11:20:00,137.02,138.13,136.96,137.91,58071.0,123.4396,124.4395,123.3855,124.2413,58071.0
2020-07-29 11:30:00,137.87,138.12,137.63,137.79,48036.0,124.2053,124.4305,123.9891,124.1332,48036.0
2020-07-29 11:40:00,137.8,137.96,137.38,137.38,33401.0,124.1422,124.2864,123.7639,123.7639,33401.0
2020-07-29 11:50:00,137.36,137.36,136.86,137.15,40589.0,123.7459,123.7459,123.2954,123.5567,40589.0
2020-07-29 12:00:00,137.08,137.39,137.03,137.14,47805.0,123.4936,123.7729,123.4486,123.5477,47805.0
2020-07-29 12:10:00,137.16,137.18,136.35,136.47,69528.0,123.5657,123.5837,122.836,122.9441,69528.0
2020-07-29 12:20:00,136.42,137.12,136.28,137.07,69499.0,122.899,123.5296,122.7729,123.4846,69499.0
2020-07-29 12:30:00,137.09,137.12,136.63,136.75,46425.0,123.5026,123.5296,123.0882,123.1963,46425.0
2020-07-29 12:40:00,136.77,136.88,136.2,136.49,96535.0,123.2143,123.3134,122.7008,122.9621,96535.0
2020-07-29 12:50:00,136.45,136.48,135.88,136.01,49989.0,122.9261,122.9531,122.4125,122.5297,49989.0
2020-07-29 13:00:00,136.05,136.12,135.75,135.8,67705.0,122.5657,122.6288,122.2954,122.3405,67705.0
2020-07-29 13:10:00,135.78,136.64,135.58,136.53,56119.0,122.3225,123.0972,122.1423,122.9981,56119.0
2020-07-29 13:20:00,136.58,136.79,136.43,136.76,36494.0,123.0432,123.2324,122.908,123.2053,36494.0
2020-07-29 13:30:00,136.8,136.87,136.58,136.58,43335.0,123.2414,123.3044,123.0432,123.0432,43335.0
2020-07-29 13:40:00,136.6,136.69,135.93,136.09,51307.0,123.0612,123.1423,122.4576,122.6017,51307.0
2020-07-29 13:50:00,136.08,136.08,135.57,135.75,74664.0,122.5927,122.5927,122.1333,122.2954,74664.0
2020-07-29 14:00:00,135.78,135.84,135.35,135.75,52468.0,122.3225,122.3765,121.9351,122.2954,52468.0
2020-07-29 14:10:00,135.75,135.95,135.62,135.84,61859.0,122.2954,122.4756,122.1783,122.3765,61859.0
2020-07-29 14:20:00,135.86,135.95,135.67,135.88,43743.0,122.3945,122.4756,122.2234,122.4125,43743.0
2020-07-29 14:30:00,135.9,136.45,135.65,136.31,44007.0,122.4306,122.9261,122.2053,122.7999,44007.0
2020-07-29 14:40:00,136.35,136.73,136.22,136.73,48148.0,122.836,123.1783,122.7188,123.1783,48148.0
2020-07-29 14:50:00,136.69,136.8,136.2,136.6,100104.0,123.1423,123.2414,122.7008,123.0612,100104.0
2020-07-29 15:00:00,136.59,136.67,136.25,136.45,81233.0,123.0522,123.1242,122.7459,122.9261,81233.0
2020-07-29 15:10:00,136.48,136.59,136.34,136.56,53538.0,122.9531,123.0522,122.827,123.0251,53538.0
2020-07-29 15:20:00,136.58,137.15,136.58,137.07,60192.0,123.0432,123.5567,123.0432,123.4846,60192.0
2020-07-29 15:30:00,137.08,137.64,136.95,137.58,55349.0,123.4936,123.9981,123.3765,123.9441,55349.0
2020-07-29 15:40:00,137.61,137.74,137.18,137.55,97470.0,123.9711,124.0882,123.5837,123.917,97470.0
2020-07-29 15:50:00,137.55,137.55,136.65,137.12,221769.0,123.917,123.917,123.1062,123.5296,221769.0
2020-07-30 09:30:00,134.15,134.74,133.19,134.43,139953.0,120.854,121.3855,119.9892,121.1063,139953.0
2020-07-30 09:40:00,134.57,134.66,134.03,134.1,94372.0,121.2324,121.3135,120.7459,120.809,94372.0
2020-07-30 09:50:00,134.02,134.04,132.57,132.61,85199.0,120.7369,120.7549,119.4306,119.4666,85199.0
2020-07-30 10:00:00,132.55,133.12,132.27,132.67,91857.0,119.4126,119.9261,119.1603,119.5207,91857.0
2020-07-30 10:10:00,132.69,132.82,132.4,132.68,36893.0,119.5387,119.6558,119.2775,119.5297,36893.0
2020-07-30 10:20:00,132.62,132.85,132.36,132.64,34980.0,119.4757,119.6829,119.2414,119.4937,34980.0
2020-07-30 10:30:00,132.62,132.93,132.44,132.92,56108.0,119.4757,119.7549,119.3135,119.7459,56108.0
2020-07-30 10:40:00,132.92,133.1,132.58,132.58,40932.0,119.7459,119.9081,119.4396,119.4396,40932.0
2020-07-30 10:50:00,132.55,132.76,132.38,132.73,26074.0,119.4126,119.6018,119.2594,119.5748,26074.0
2020-07-30 11:00:00,132.74,133.15,132.66,133.0,48538.0,119.5838,119.9531,119.5117,119.818,48538.0
2020-07-30 11:10:00,133.01,133.6,133.01,133.4,63896.0,119.827,120.3585,119.827,120.1783,63896.0
2020-07-30 11:20:00,133.4,133.75,133.24,133.58,149408.0,120.1783,120.4937,120.0342,120.3405,149408.0
2020-07-30 11:30:00,133.58,133.69,133.17,133.23,207391.0,120.3405,120.4396,119.9711,120.0252,207391.0
2020-07-30 11:40:00,133.25,133.3,132.9,132.94,51606.0,120.0432,120.0883,119.7279,119.7639,51606.0
2020-07-30 11:50:00,132.95,133.07,132.77,132.89,53928.0,119.7729,119.8811,119.6108,119.7189,53928.0
2020-07-30 12:00:00,132.89,132.95,132.76,132.78,27261.0,119.7189,119.7729,119.6018,119.6198,27261.0
2020-07-30 12:10:00,132.77,133.28,132.75,133.01,168715.0,119.6108,120.0702,119.5928,119.827,168715.0
2020-07-30 12:20:00,132.99,133.04,132.85,132.92,126098.0,119.809,119.854,119.6829,119.7459,126098.0
2020-07-30 12:30:00,132.93,133.0,132.81,132.81,35278.0,119.7549,119.818,119.6468,119.6468,35278.0
2020-07-30 12:40:00,132.81,132.95,132.75,132.95,33332.0,119.6468,119.7729,119.5928,119.7729,33332.0
2020-07-30 12:50:00,132.95,133.0,132.77,132.8,29266.0,119.7729,119.818,119.6108,119.6378,29266.0
2020-07-30 13:00:00,132.81,132.91,132.8,132.86,31359.0,119.6468,119.7369,119.6378,119.6919,31359.0
2020-07-30 13:10:00,132.87,133.1,132.85,132.94,82230.0,119.7009,119.9081,119.6829,119.7639,82230.0
2020-07-30 13:20:00,132.94,132.95,132.82,132.86,57090.0,119.7639,119.7729,119.6558,119.6919,57090.0
2020-07-30 13:30:00,132.85,132.9,132.72,132.81,38873.0,119.6829,119.7279,119.5657,119.6468,38873.0
2020-07-30 13:40:00,132.84,132.9,132.58,132.61,48337.0,119.6738,119.7279,119.4396,119.4666,48337.0
2020-07-30 13:50:00,132.63,132.9,132.49,132.87,57266.0,119.4847,119.7279,119.3585,119.7009,57266.0
2020-07-30 14:00:00,132.88,132.9,132.74,132.9,50923.0,119.7099,119.7279,119.5838,119.7279,50923.0
2020-07-30 14:10:00,132.87,132.9,132.72,132.77,50367.0,119.7009,119.7279,119.5657,119.6108,50367.0
2020-07-30 14:20:00,132.77,132.83,132.5,132.7,55974.0,119.6108,119.6648,119.3675,119.5477,55974.0
2020-07-30 14:30:00,132.7,132.72,132.55,132.6,54205.0,119.5477,119.5657,119.4126,119.4576,54205.0
2020-07-30 14:40:00,132.6,132.71,132.53,132.58,63266.0,119.4576,119.5567,119.3946,119.4396,63266.0
2020-07-30 14:50:00,132.58,132.63,132.4,132.5,74850.0,119.4396,119.4847,119.2775,119.3675,74850.0
2020-07-30 15:00:00,132.5,132.7,132.47,132.59,69667.0,119.3675,119.5477,119.3405,119.4486,69667.0
2020-07-30 15:10:00,132.59,132.7,132.48,132.54,125722.0,119.4486,119.5477,119.3495,119.4036,125722.0
2020-07-30 15:20:00,132.54,132.57,132.37,132.38,140637.0,119.4036,119.4306,119.2504,119.2594,140637.0
2020-07-30 15:30:00,132.38,133.01,132.3,132.93,2573343.0,119.2594,119.827,119.1874,119.7549,2573343.0
2020-07-30 15:40:00,132.9,133.59,132.9,133.23,194368.0,119.7279,120.3495,119.7279,120.0252,194368.0
2020-07-30 15:50:00,133.22,133.27,132.82,132.84,372181.0,120.0162,120.0612,119.6558,119.6738,372181.0
2020-07-31 09:30:00,133.2,134.53,132.89,133.85,179890.0,119.9982,121.1963,119.7189,120.5837,179890.0
2020-07-31 09:40:00,133.96,134.03,132.61,132.64,95582.0,120.6828,120.7459,119.4666,119.4937,95582.0
2020-07-31 09:50:00,132.65,132.95,132.1,132.17,83184.0,119.5027,119.7729,119.0072,119.0703,83184.0
2020-07-31 10:00:00,132.19,132.21,131.34,131.58,118503.0,119.0883,119.1063,118.3225,118.5387,118503.0
2020-07-31 10:10:00,131.63,131.7,131.17,131.17,65767.0,118.5838,118.6468,118.1694,118.1694,65767.0
2020-07-31 10:20:00,131.12,131.32,130.8,131.05,65111.0,118.1243,118.3045,117.836,118.0613,65111.0
2020-07-31 10:30:00,131.03,131.49,130.83,131.44,40188.0,118.0432,118.4577,117.8631,118.4126,40188.0
2020-07-31 10:40:00,131.38,131.42,130.98,131.11,44867.0,118.3586,118.3946,117.9982,118.1153,44867.0
2020-07-31 10:50:00,131.11,131.63,131.09,131.63,35403.0,118.1153,118.5838,118.0973,118.5838,35403.0
2020-07-31 11:00:00,131.6,131.81,131.4,131.43,39612.0,118.5567,118.7459,118.3766,118.4036,39612.0
2020-07-31 11:10:00,131.49,132.0,131.4,131.9,33018.0,118.4577,118.9171,118.3766,118.827,33018.0
2020-07-31 11:20:00,131.91,132.09,131.7,131.77,71565.0,118.836,118.9982,118.6468,118.7099,71565.0
2020-07-31 11:30:00,131.78,131.87,131.39,131.59,28749.0,118.7189,118.8,118.3676,118.5477,28749.0
2020-07-31 11:40:00,131.59,131.82,131.53,131.69,20488.0,118.5477,118.7549,118.4937,118.6378,20488.0
2020-07-31 11:50:00,131.72,131.8,131.17,131.3,28482.0,118.6649,118.7369,118.1694,118.2865,28482.0
2020-07-31 12:00:00,131.27,131.29,130.8,130.81,24321.0,118.2595,118.2775,117.836,117.845,24321.0
2020-07-31 12:10:00,130.86,131.07,130.75,131.03,25185.0,117.8901,118.0793,117.791,118.0432,25185.0
2020-07-31 12:20:00,131.09,131.28,130.93,131.15,30155.0,118.0973,118.2685,117.9532,118.1513,30155.0
2020-07-31 12:30:00,131.12,131.12,130.56,130.62,26453.0,118.1243,118.1243,117.6198,117.6739,26453.0
2020-07-31 12:40:00,130.63,130.83,130.19,130.38,56606.0,117.6829,117.8631,117.2865,117.4577,56606.0
2020-07-31 12:50:00,130.37,130.49,129.84,130.35,81682.0,117.4487,117.5568,116.9712,117.4306,81682.0
2020-07-31 13:00:00,130.32,130.76,130.3,130.65,25938.0,117.4036,117.8,117.3856,117.7009,25938.0
2020-07-31 13:10:00,130.64,130.99,130.62,130.88,17789.0,117.6919,118.0072,117.6739,117.9081,17789.0
2020-07-31 13:20:00,130.91,131.56,130.91,131.42,26338.0,117.9351,118.5207,117.9351,118.3946,26338.0
2020-07-31 13:30:00,131.41,131.45,131.29,131.34,13215.0,118.3856,118.4216,118.2775,118.3225,13215.0
2020-07-31 13:40:00,131.34,131.77,131.26,131.77,21918.0,118.3225,118.7099,118.2504,118.7099,21918.0
2020-07-31 13:50:00,131.77,131.99,131.61,131.62,21168.0,118.7099,118.9081,118.5658,118.5748,21168.0
2020-07-31 14:00:00,131.67,131.87,131.22,131.27,30170.0,118.6198,118.8,118.2144,118.2595,30170.0
2020-07-31 14:10:00,131.21,131.34,131.14,131.17,29525.0,118.2054,118.3225,118.1423,118.1694,29525.0
2020-07-31 14:20:00,131.17,131.54,131.17,131.45,49552.0,118.1694,118.5027,118.1694,118.4216,49552.0
2020-07-31 14:30:00,131.42,131.72,131.39,131.55,30902.0,118.3946,118.6649,118.3676,118.5117,30902.0
2020-07-31 14:40:00,131.55,131.94,131.52,131.74,29703.0,118.5117,118.8631,118.4847,118.6829,29703.0
2020-07-31 14:50:00,131.76,132.07,131.74,132.0,28908.0,118.7009,118.9802,118.6829,118.9171,28908.0
2020-07-31 15:00:00,131.97,132.27,131.82,132.09,30529.0,118.8901,119.1603,118.7549,118.9982,30529.0
2020-07-31 15:10:00,132.08,132.13,131.85,131.97,33552.0,118.9892,119.0342,118.782,118.8901,33552.0
2020-07-31 15:20:00,131.99,132.05,131.82,132.04,43432.0,118.9081,118.9621,118.7549,118.9531,43432.0
2020-07-31 15:30:00,132.02,132.23,131.94,132.05,51436.0,118.9351,119.1243,118.8631,118.9621,51436.0
2020-07-31 15:40:00,132.05,132.42,131.97,132.39,78364.0,118.9621,119.2955,118.8901,119.2684,78364.0
2020-07-31 15:50:00,132.4,132.98,132.21,132.97,226883.0,119.2775,119.8,119.1063,119.791,226883.0
2020-08-03 09:30:00,133.36,133.73,132.3,132.42,66627.0,120.1423,120.4756,119.1874,119.2955,66627.0
2020-08-03 09:40:00,132.48,132.88,132.22,132.84,57551.0,119.3495,119.7099,119.1153,119.6738,57551.0
2020-08-03 09:50:00,132.87,133.42,132.87,133.41,29101.0,119.7009,120.1964,119.7009,120.1874,29101.0
2020-08-03 10:00:00,133.42,134.43,133.42,134.36,82897.0,120.1964,121.1063,120.1964,121.0432,82897.0
2020-08-03 10:10:00,134.37,134.62,133.93,134.57,53147.0,121.0522,121.2774,120.6558,121.2324,53147.0
2020-08-03 10:20:00,134.59,134.77,134.42,134.72,68740.0,121.2504,121.4126,121.0973,121.3675,68740.0
2020-08-03 10:30:00,134.75,134.99,134.35,134.37,60652.0,121.3945,121.6108,121.0342,121.0522,60652.0
2020-08-03 10:40:00,134.35,134.77,134.28,134.67,43724.0,121.0342,121.4126,120.9711,121.3225,43724.0
2020-08-03 10:50:00,134.7,134.75,134.35,134.49,27828.0,121.3495,121.3945,121.0342,121.1603,27828.0
2020-08-03 11:00:00,134.51,134.61,134.37,134.38,60699.0,121.1783,121.2684,121.0522,121.0612,60699.0
2020-08-03 11:10:00,134.38,134.56,134.27,134.46,64277.0,121.0612,121.2234,120.9621,121.1333,64277.0
2020-08-03 11:20:00,134.44,134.57,134.28,134.39,38958.0,121.1153,121.2324,120.9711,121.0702,38958.0
2020-08-03 11:30:00,134.4,134.55,134.38,134.51,43000.0,121.0792,121.2144,121.0612,121.1783,43000.0
2020-08-03 11:40:00,134.51,134.58,134.31,134.43,113949.0,121.1783,121.2414,120.9982,121.1063,113949.0
2020-08-03 11:50:00,134.43,134.59,134.4,134.47,67950.0,121.1063,121.2504,121.0792,121.1423,67950.0
2020-08-03 12:00:00,134.47,134.53,134.22,134.46,56791.0,121.1423,121.1963,120.9171,121.1333,56791.0
2020-08-03 12:10:00,134.45,134.79,134.4,134.69,19128.0,121.1243,121.4306,121.0792,121.3405,19128.0
2020-08-03 12:20:00,134.67,134.82,134.45,134.54,50702.0,121.3225,121.4576,121.1243,121.2054,50702.0
2020-08-03 12:30:00,134.47,134.55,134.38,134.41,12816.0,121.1423,121.2144,121.0612,121.0882,12816.0
2020-08-03 12:40:00,134.38,134.57,134.29,134.57,11707.0,121.0612,121.2324,120.9801,121.2324,11707.0
2020-08-03 12:50:00,134.53,134.66,134.46,134.52,20684.0,121.1963,121.3135,121.1333,121.1873,20684.0
2020-08-03 13:00:00,134.52,134.55,134.2,134.33,17719.0,121.1873,121.2144,120.8991,121.0162,17719.0
2020-08-03 13:10:00,134.35,134.36,134.1,134.17,39470.0,121.0342,121.0432,120.809,120.872,39470.0
2020-08-03 13:20:00,134.19,134.59,134.16,134.48,20673.0,120.89,121.2504,120.863,121.1513,20673.0
2020-08-03 13:30:00,134.49,134.65,134.41,134.49,49100.0,121.1603,121.3045,121.0882,121.1603,49100.0
2020-08-03 13:40:00,134.47,134.49,134.11,134.11,14704.0,121.1423,121.1603,120.818,120.818,14704.0
2020-08-03 13:50:00,134.1,134.36,134.05,134.36,13631.0,120.809,121.0432,120.7639,121.0432,13631.0
2020-08-03 14:00:00,134.37,134.47,134.24,134.4,14128.0,121.0522,121.1423,120.9351,121.0792,14128.0
2020-08-03 14:10:00,134.37,134.67,134.25,134.5,63973.0,121.0522,121.3225,120.9441,121.1693,63973.0
2020-08-03 14:20:00,134.49,134.57,134.43,134.53,34449.0,121.1603,121.2324,121.1063,121.1963,34449.0
2020-08-03 14:30:00,134.53,134.67,134.34,134.48,29206.0,121.1963,121.3225,121.0252,121.1513,29206.0
2020-08-03 14:40:00,134.49,134.52,134.32,134.42,60104.0,121.1603,121.1873,121.0072,121.0973,60104.0
2020-08-03 14:50:00,134.4,134.52,134.23,134.5,39613.0,121.0792,121.1873,120.9261,121.1693,39613.0
2020-08-03 15:00:00,134.48,134.5,134.25,134.44,26709.0,121.1513,121.1693,120.9441,121.1153,26709.0
2020-08-03 15:10:00,134.47,134.51,134.24,134.29,56364.0,121.1423,121.1783,120.9351,120.9801,56364.0
2020-08-03 15:20:00,134.28,134.35,134.23,134.27,41169.0,120.9711,121.0342,120.9261,120.9621,41169.0
2020-08-03 15:30:00,134.27,134.38,134.06,134.3,72213.0,120.9621,121.0612,120.7729,120.9891,72213.0
2020-08-03 15:40:00,134.26,134.45,134.15,134.33,62658.0,120.9531,121.1243,120.854,121.0162,62658.0
2020-08-03 15:50:00,134.31,134.57,134.0,134.47,184396.0,120.9982,121.2324,120.7189,121.1423,184396.0
2020-08-04 09:30:00,133.85,135.56,133.82,135.19,77279.0,120.5837,122.1243,120.5567,121.7909,77279.0
2020-08-04 09:40:00,135.19,135.69,134.98,135.47,66799.0,121.7909,122.2414,121.6017,122.0432,66799.0
2020-08-04 09:50:00,135.5,136.32,135.46,136.21,58841.0,122.0702,122.8089,122.0342,122.7098,58841.0
2020-08-04 10:00:00,136.22,136.55,136.07,136.53,60383.0,122.7188,123.0161,122.5837,122.9981,60383.0
2020-08-04 10:10:00,136.53,136.7,136.3,136.34,45223.0,122.9981,123.1513,122.7909,122.827,45223.0
2020-08-04 10:20:00,136.39,136.39,136.01,136.04,35961.0,122.872,122.872,122.5297,122.5567,35961.0
2020-08-04 10:30:00,136.05,136.07,135.62,135.64,28440.0,122.5657,122.5837,122.1783,122.1963,28440.0
2020-08-04 10:40:00,135.65,135.99,135.57,135.93,32105.0,122.2053,122.5116,122.1333,122.4576,32105.0
2020-08-04 10:50:00,135.96,136.39,135.95,136.24,33670.0,122.4846,122.872,122.4756,122.7369,33670.0
2020-08-04 11:00:00,136.26,136.4,135.92,135.98,29034.0,122.7549,122.881,122.4486,122.5026,29034.0
2020-08-04 11:10:00,135.97,136.15,135.89,136.0,22003.0,122.4936,122.6558,122.4216,122.5207,22003.0
2020-08-04 11:20:00,135.99,136.21,135.78,136.17,31789.0,122.5116,122.7098,122.3225,122.6738,31789.0
2020-08-04 11:30:00,136.12,136.12,135.95,136.02,26391.0,122.6288,122.6288,122.4756,122.5387,26391.0
2020-08-04 11:40:00,136.03,136.08,135.91,135.96,30277.0,122.5477,122.5927,122.4396,122.4846,30277.0
2020-08-04 11:50:00,135.96,135.98,135.74,135.77,34602.0,122.4846,122.5026,122.2864,122.3134,34602.0
2020-08-04 12:00:00,135.8,135.85,135.5,135.5,31532.0,122.3405,122.3855,122.0702,122.0702,31532.0
2020-08-04 12:10:00,135.47,135.87,135.47,135.8,29999.0,122.0432,122.4035,122.0432,122.3405,29999.0
2020-08-04 12:20:00,135.77,135.95,135.73,135.82,25675.0,122.3134,122.4756,122.2774,122.3585,25675.0
2020-08-04 12:30:00,135.8,135.97,135.78,135.82,26995.0,122.3405,122.4936,122.3225,122.3585,26995.0
2020-08-04 12:40:00,135.81,135.85,135.56,135.76,27034.0,122.3495,122.3855,122.1243,122.3044,27034.0
2020-08-04 12:50:00,135.75,135.79,135.44,135.45,27503.0,122.2954,122.3315,122.0162,122.0252,27503.0
2020-08-04 13:00:00,135.46,135.49,135.28,135.33,27625.0,122.0342,122.0612,121.872,121.9171,27625.0
2020-08-04 13:10:00,135.35,135.75,135.35,135.74,20320.0,121.9351,122.2954,121.9351,122.2864,20320.0
2020-08-04 13:20:00,135.72,135.78,135.64,135.71,21849.0,122.2684,122.3225,122.1963,122.2594,21849.0
2020-08-04 13:30:00,135.73,135.93,135.73,135.83,29892.0,122.2774,122.4576,122.2774,122.3675,29892.0
2020-08-04 13:40:00,135.82,135.85,135.69,135.84,22668.0,122.3585,122.3855,122.2414,122.3765,22668.0
2020-08-04 13:50:00,135.85,136.03,135.84,136.03,17883.0,122.3855,122.5477,122.3765,122.5477,17883.0
2020-08-04 14:00:00,136.06,136.06,135.92,136.0,15971.0,122.5747,122.5747,122.4486,122.5207,15971.0
2020-08-04 14:10:00,136.0,136.21,135.99,136.18,21744.0,122.5207,122.7098,122.5116,122.6828,21744.0
2020-08-04 14:20:00,136.19,136.41,136.18,136.21,25796.0,122.6918,122.89,122.6828,122.7098,25796.0
2020-08-04 14:30:00,136.26,136.48,136.06,136.27,57379.0,122.7549,122.9531,122.5747,122.7639,57379.0
2020-08-04 14:40:00,136.23,136.55,136.23,136.55,44521.0,122.7279,123.0161,122.7279,123.0161,44521.0
2020-08-04 14:50:00,136.53,136.7,136.46,136.7,36094.0,122.9981,123.1513,122.9351,123.1513,36094.0
2020-08-04 15:00:00,136.68,136.7,136.48,136.5,31734.0,123.1333,123.1513,122.9531,122.9711,31734.0
2020-08-04 15:10:00,136.52,136.58,136.45,136.57,28524.0,122.9891,123.0432,122.9261,123.0342,28524.0
2020-08-04 15:20:00,136.55,136.6,136.38,136.4,29476.0,123.0161,123.0612,122.863,122.881,29476.0
2020-08-04 15:30:00,136.4,136.43,136.18,136.21,54407.0,122.881,122.908,122.6828,122.7098,54407.0
2020-08-04 15:40:00,136.21,136.43,136.19,136.42,52885.0,122.7098,122.908,122.6918,122.899,52885.0
2020-08-04 15:50:00,136.38,136.79,136.24,136.79,184387.0,122.863,123.2324,122.7369,123.2324,184387.0
2020-08-05 09:30:00,136.17,137.96,136.17,137.53,135083.0,122.6738,124.2864,122.6738,123.899,135083.0
2020-08-05 09:40:00,137.53,138.13,137.46,138.04,85087.0,123.899,124.4395,123.8359,124.3585,85087.0
2020-08-05 09:50:00,138.04,138.24,137.4,137.45,49372.0,124.3585,124.5386,123.7819,123.8269,49372.0
2020-08-05 10:00:00,137.47,137.54,137.04,137.12,45175.0,123.845,123.908,123.4576,123.5296,45175.0
2020-08-05 10:10:00,137.13,137.18,136.67,136.79,37814.0,123.5387,123.5837,123.1242,123.2324,37814.0
2020-08-05 10:20:00,136.81,137.15,136.71,137.15,40898.0,123.2504,123.5567,123.1603,123.5567,40898.0
2020-08-05 10:30:00,137.15,137.38,137.08,137.22,25893.0,123.5567,123.7639,123.4936,123.6197,25893.0
2020-08-05 10:40:00,137.21,137.83,137.2,137.75,56265.0,123.6107,124.1693,123.6017,124.0972,56265.0
2020-08-05 10:50:00,137.72,137.75,137.19,137.31,26300.0,124.0702,124.0972,123.5927,123.7008,26300.0
2020-08-05 11:00:00,137.25,137.39,137.13,137.29,25103.0,123.6468,123.7729,123.5387,123.6828,25103.0
2020-08-05 11:10:00,137.29,137.29,136.97,137.0,24901.0,123.6828,123.6828,123.3945,123.4215,24901.0
2020-08-05 11:20:00,137.01,137.05,136.7,136.75,30655.0,123.4305,123.4666,123.1513,123.1963,30655.0
2020-08-05 11:30:00,136.72,136.72,136.45,136.58,24797.0,123.1693,123.1693,122.9261,123.0432,24797.0
2020-08-05 11:40:00,136.56,136.58,136.14,136.19,23337.0,123.0251,123.0432,122.6468,122.6918,23337.0
2020-08-05 11:50:00,136.21,136.25,135.95,135.95,18273.0,122.7098,122.7459,122.4756,122.4756,18273.0
2020-08-05 12:00:00,135.94,136.03,135.69,135.75,28630.0,122.4666,122.5477,122.2414,122.2954,28630.0
2020-08-05 12:10:00,135.77,135.86,135.63,135.76,36512.0,122.3134,122.3945,122.1873,122.3044,36512.0
2020-08-05 12:20:00,135.78,135.96,135.76,135.87,22934.0,122.3225,122.4846,122.3044,122.4035,22934.0
2020-08-05 12:30:00,135.86,136.02,135.79,135.89,18279.0,122.3945,122.5387,122.3315,122.4216,18279.0
2020-08-05 12:40:00,135.87,136.16,135.86,136.1,18634.0,122.4035,122.6648,122.3945,122.6107,18634.0
2020-08-05 12:50:00,136.11,136.12,135.71,135.73,16004.0,122.6197,122.6288,122.2594,122.2774,16004.0
2020-08-05 13:00:00,135.75,135.79,135.55,135.55,16470.0,122.2954,122.3315,122.1153,122.1153,16470.0
2020-08-05 13:10:00,135.56,135.71,135.44,135.63,23092.0,122.1243,122.2594,122.0162,122.1873,23092.0
2020-08-05 13:20:00,135.63,136.08,135.61,136.0,29467.0,122.1873,122.5927,122.1693,122.5207,29467.0
2020-08-05 13:30:00,136.03,136.12,135.93,136.04,19445.0,122.5477,122.6288,122.4576,122.5567,19445.0
2020-08-05 13:40:00,136.02,136.12,135.82,135.83,17839.0,122.5387,122.6288,122.3585,122.3675,17839.0
2020-08-05 13:50:00,135.89,136.14,135.86,136.03,18402.0,122.4216,122.6468,122.3945,122.5477,18402.0
2020-08-05 14:00:00,136.01,136.17,135.91,135.97,16249.0,122.5297,122.6738,122.4396,122.4936,16249.0
2020-08-05 14:10:00,135.98,136.02,135.8,135.9,20601.0,122.5026,122.5387,122.3405,122.4306,20601.0
2020-08-05 14:20:00,135.87,135.99,135.86,135.92,17678.0,122.4035,122.5116,122.3945,122.4486,17678.0
2020-08-05 14:30:00,135.92,135.99,135.7,135.7,16365.0,122.4486,122.5116,122.2504,122.2504,16365.0
2020-08-05 14:40:00,135.7,135.79,135.46,135.48,25048.0,122.2504,122.3315,122.0342,122.0522,25048.0
2020-08-05 14:50:00,135.43,135.49,135.18,135.25,23621.0,122.0071,122.0612,121.7819,121.845,23621.0
2020-08-05 15:00:00,135.22,135.49,135.16,135.19,29065.0,121.818,122.0612,121.7639,121.7909,29065.0
2020-08-05 15:10:00,135.2,135.28,135.06,135.1,25382.0,121.7999,121.872,121.6738,121.7099,25382.0
2020-08-05 15:20:00,135.1,135.31,135.1,135.19,28518.0,121.7099,121.899,121.7099,121.7909,28518.0
2020-08-05 15:30:00,135.19,135.25,135.03,135.06,40000.0,121.7909,121.845,121.6468,121.6738,40000.0
2020-08-05 15:40:00,135.03,135.11,134.64,134.65,60524.0,121.6468,121.7189,121.2954,121.3045,60524.0
2020-08-05 15:50:00,134.62,135.13,134.51,134.77,226972.0,121.2774,121.7369,121.1783,121.4126,226972.0
2020-08-06 09:30:00,134.51,135.88,134.45,135.5,89416.0,121.1783,122.4125,121.1243,122.0702,89416.0
2020-08-06 09:40:00,135.52,136.05,135.52,136.01,50203.0,122.0882,122.5657,122.0882,122.5297,50203.0
2020-08-06 09:50:00,136.04,136.19,135.83,136.01,34567.0,122.5567,122.6918,122.3675,122.5297,34567.0
2020-08-06 10:00:00,136.04,136.38,135.86,136.24,24547.0,122.5567,122.863,122.3945,122.7369,24547.0
2020-08-06 10:10:00,136.2,136.38,136.13,136.33,19957.0,122.7008,122.863,122.6378,122.8179,19957.0
2020-08-06 10:20:00,136.31,136.95,136.31,136.91,38335.0,122.7999,123.3765,122.7999,123.3405,38335.0
2020-08-06 10:30:00,136.91,136.96,136.41,136.43,21647.0,123.3405,123.3855,122.89,122.908,21647.0
2020-08-06 10:40:00,136.4,136.45,136.23,136.27,23897.0,122.881,122.9261,122.7279,122.7639,23897.0
2020-08-06 10:50:00,136.24,136.66,136.2,136.39,27561.0,122.7369,123.1152,122.7008,122.872,27561.0
2020-08-06 11:00:00,136.39,136.39,135.76,135.76,24258.0,122.872,122.872,122.3044,122.3044,24258.0
2020-08-06 11:10:00,135.75,135.97,135.65,135.92,27024.0,122.2954,122.4936,122.2053,122.4486,27024.0
2020-08-06 11:20:00,135.94,136.01,135.54,135.55,22966.0,122.4666,122.5297,122.1062,122.1153,22966.0
2020-08-06 11:30:00,135.52,135.63,135.31,135.39,58465.0,122.0882,122.1873,121.899,121.9711,58465.0
2020-08-06 11:40:00,135.35,135.41,135.03,135.29,35369.0,121.9351,121.9891,121.6468,121.881,35369.0
2020-08-06 11:50:00,135.24,135.35,135.09,135.14,27461.0,121.836,121.9351,121.7008,121.7459,27461.0
2020-08-06 12:00:00,135.16,135.38,135.13,135.2,18533.0,121.7639,121.9621,121.7369,121.7999,18533.0
2020-08-06 12:10:00,135.15,135.35,135.15,135.24,28752.0,121.7549,121.9351,121.7549,121.836,28752.0
2020-08-06 12:20:00,135.25,135.56,135.23,135.53,20636.0,121.845,122.1243,121.827,122.0972,20636.0
2020-08-06 12:30:00,135.56,135.61,135.44,135.46,14404.0,122.1243,122.1693,122.0162,122.0342,14404.0
2020-08-06 12:40:00,135.47,135.49,135.21,135.22,16719.0,122.0432,122.0612,121.809,121.818,16719.0
2020-08-06 12:50:00,135.24,135.27,135.09,135.17,19521.0,121.836,121.863,121.7008,121.7729,19521.0
2020-08-06 13:00:00,135.17,135.34,135.17,135.34,23021.0,121.7729,121.9261,121.7729,121.9261,23021.0
2020-08-06 13:10:00,135.35,135.43,135.27,135.31,14336.0,121.9351,122.0071,121.863,121.899,14336.0
2020-08-06 13:20:00,135.31,135.53,135.31,135.53,18069.0,121.899,122.0972,121.899,122.0972,18069.0
2020-08-06 13:30:00,135.51,135.51,135.37,135.38,17052.0,122.0792,122.0792,121.9531,121.9621,17052.0
2020-08-06 13:40:00,135.4,135.63,135.4,135.58,15615.0,121.9801,122.1873,121.9801,122.1423,15615.0
2020-08-06 13:50:00,135.58,135.64,135.48,135.51,17580.0,122.1423,122.1963,122.0522,122.0792,17580.0
2020-08-06 14:00:00,135.52,136.08,135.47,136.05,25627.0,122.0882,122.5927,122.0432,122.5657,25627.0
2020-08-06 14:10:00,136.04,136.21,136.01,136.16,18819.0,122.5567,122.7098,122.5297,122.6648,18819.0
2020-08-06 14:20:00,136.15,136.26,136.08,136.12,24807.0,122.6558,122.7549,122.5927,122.6288,24807.0
2020-08-06 14:30:00,136.13,136.25,136.04,136.22,24162.0,122.6378,122.7459,122.5567,122.7188,24162.0
2020-08-06 14:40:00,136.2,136.22,136.05,136.12,23159.0,122.7008,122.7188,122.5657,122.6288,23159.0
2020-08-06 14:50:00,136.12,136.2,136.03,136.05,26729.0,122.6288,122.7008,122.5477,122.5657,26729.0
2020-08-06 15:00:00,136.06,136.19,135.94,136.15,33167.0,122.5747,122.6918,122.4666,122.6558,33167.0
2020-08-06 15:10:00,136.15,136.21,135.96,136.21,32750.0,122.6558,122.7098,122.4846,122.7098,32750.0
2020-08-06 15:20:00,136.21,136.35,136.21,136.29,31020.0,122.7098,122.836,122.7098,122.7819,31020.0
2020-08-06 15:30:00,136.31,136.35,136.13,136.18,62951.0,122.7999,122.836,122.6378,122.6828,62951.0
2020-08-06 15:40:00,136.18,136.22,136.11,136.15,48428.0,122.6828,122.7188,122.6197,122.6558,48428.0
2020-08-06 15:50:00,136.12,136.56,136.09,136.47,194555.0,122.6288,123.0251,122.6017,122.9441,194555.0
2020-08-07 09:30:00,136.98,137.72,136.63,137.63,122303.0,123.4035,124.0702,123.0882,123.9891,122303.0
2020-08-07 09:40:00,137.71,137.82,137.48,137.67,78096.0,124.0612,124.1603,123.854,124.0251,78096.0
2020-08-07 09:50:00,137.65,138.27,137.63,137.99,63523.0,124.0071,124.5657,123.9891,124.3134,63523.0
2020-08-07 10:00:00,137.95,138.39,137.88,138.03,42708.0,124.2774,124.6738,124.2143,124.3495,42708.0
2020-08-07 10:10:00,138.02,138.14,137.24,137.27,47853.0,124.3404,124.4486,123.6378,123.6648,47853.0
2020-08-07 10:20:00,137.28,137.64,137.09,137.64,56604.0,123.6738,123.9981,123.5026,123.9981,56604.0
2020-08-07 10:30:00,137.64,137.92,137.52,137.7,40577.0,123.9981,124.2504,123.89,124.0522,40577.0
2020-08-07 10:40:00,137.69,137.81,137.43,137.45,48443.0,124.0432,124.1513,123.8089,123.8269,48443.0
2020-08-07 10:50:00,137.49,137.71,137.44,137.71,34934.0,123.863,124.0612,123.8179,124.0612,34934.0
2020-08-07 11:00:00,137.71,138.23,137.69,138.22,50283.0,124.0612,124.5296,124.0432,124.5206,50283.0
2020-08-07 11:10:00,138.19,138.42,138.12,138.16,34386.0,124.4936,124.7008,124.4305,124.4666,34386.0
2020-08-07 11:20:00,138.14,138.36,138.09,138.15,34784.0,124.4486,124.6467,124.4035,124.4576,34784.0
2020-08-07 11:30:00,138.17,138.17,137.59,137.69,26078.0,124.4756,124.4756,123.9531,124.0432,26078.0
2020-08-07 11:40:00,137.74,137.79,137.25,137.33,23136.0,124.0882,124.1332,123.6468,123.7188,23136.0
2020-08-07 11:50:00,137.38,137.39,137.16,137.18,36619.0,123.7639,123.7729,123.5657,123.5837,36619.0
2020-08-07 12:00:00,137.17,137.43,137.06,137.3,83774.0,123.5747,123.8089,123.4756,123.6918,83774.0
2020-08-07 12:10:00,137.3,137.68,137.3,137.62,79438.0,123.6918,124.0341,123.6918,123.9801,79438.0
2020-08-07 12:20:00,137.62,138.13,137.61,138.05,37834.0,123.9801,124.4395,123.9711,124.3675,37834.0
2020-08-07 12:30:00,138.05,138.34,138.01,138.34,30373.0,124.3675,124.6287,124.3314,124.6287,30373.0
2020-08-07 12:40:00,138.34,138.84,138.32,138.63,22883.0,124.6287,125.0792,124.6107,124.89,22883.0
2020-08-07 12:50:00,138.64,138.8,138.51,138.69,24084.0,124.899,125.0431,124.7819,124.944,24084.0
2020-08-07 13:00:00,138.68,138.7,138.11,138.11,28125.0,124.935,124.953,124.4215,124.4215,28125.0
2020-08-07 13:10:00,138.09,138.56,138.04,138.42,51261.0,124.4035,124.8269,124.3585,124.7008,51261.0
2020-08-07 13:20:00,138.41,138.9,138.37,138.87,28952.0,124.6918,125.1332,124.6558,125.1062,28952.0
2020-08-07 13:30:00,138.88,138.98,138.68,138.89,21779.0,125.1152,125.2053,124.935,125.1242,21779.0
2020-08-07 13:40:00,138.88,138.93,138.22,138.22,68536.0,125.1152,125.1603,124.5206,124.5206,68536.0
2020-08-07 13:50:00,138.22,138.22,137.77,137.82,69413.0,124.5206,124.5206,124.1152,124.1603,69413.0
2020-08-07 14:00:00,137.83,137.95,137.41,137.48,73557.0,124.1693,124.2774,123.7909,123.854,73557.0
2020-08-07 14:10:00,137.47,137.72,137.25,137.26,43689.0,123.845,124.0702,123.6468,123.6558,43689.0
2020-08-07 14:20:00,137.25,137.41,137.14,137.16,48995.0,123.6468,123.7909,123.5477,123.5657,48995.0
2020-08-07 14:30:00,137.16,137.52,137.07,137.32,38917.0,123.5657,123.89,123.4846,123.7098,38917.0
2020-08-07 14:40:00,137.34,137.57,137.23,137.34,48819.0,123.7278,123.935,123.6287,123.7278,48819.0
2020-08-07 14:50:00,137.34,137.53,137.28,137.51,35401.0,123.7278,123.899,123.6738,123.881,35401.0
2020-08-07 15:00:00,137.48,137.49,137.19,137.48,42272.0,123.854,123.863,123.5927,123.854,42272.0
2020-08-07 15:10:00,137.46,137.46,136.95,137.22,37852.0,123.8359,123.8359,123.3765,123.6197,37852.0
2020-08-07 15:20:00,137.22,137.4,137.13,137.25,29545.0,123.6197,123.7819,123.5387,123.6468,29545.0
2020-08-07 15:30:00,137.22,137.48,137.14,137.43,46935.0,123.6197,123.854,123.5477,123.8089,46935.0
2020-08-07 15:40:00,137.41,137.87,137.4,137.82,64432.0,123.7909,124.2053,123.7819,124.1603,64432.0
2020-08-07 15:50:00,137.82,138.09,137.62,137.98,223041.0,124.1603,124.4035,123.9801,124.3044,223041.0
2020-08-10 09:30:00,137.88,138.31,137.35,137.42,42669.0,124.2143,124.6017,123.7368,123.7999,42669.0
2020-08-10 09:40:00,137.36,137.56,136.83,137.5,30044.0,123.7459,123.926,123.2684,123.872,30044.0
2020-08-10 09:50:00,137.5,137.54,136.73,136.8,30902.0,123.872,123.908,123.1783,123.2414,30902.0
2020-08-10 10:00:00,136.72,136.93,136.42,136.72,30001.0,123.1693,123.3585,122.899,123.1693,30001.0
2020-08-10 10:10:00,136.7,137.23,136.69,137.22,37333.0,123.1513,123.6287,123.1423,123.6197,37333.0
2020-08-10 10:20:00,137.25,137.61,137.05,137.61,41548.0,123.6468,123.9711,123.4666,123.9711,41548.0
2020-08-10 10:30:00,137.61,137.68,137.24,137.42,10402.0,123.9711,124.0341,123.6378,123.7999,10402.0
2020-08-10 10:40:00,137.43,137.43,136.95,137.0,16077.0,123.8089,123.8089,123.3765,123.4215,16077.0
2020-08-10 10:50:00,136.95,137.5,136.84,137.32,26055.0,123.3765,123.872,123.2774,123.7098,26055.0
2020-08-10 11:00:00,137.33,137.63,137.26,137.33,27512.0,123.7188,123.9891,123.6558,123.7188,27512.0
2020-08-10 11:10:00,137.3,137.83,137.04,137.81,54771.0,123.6918,124.1693,123.4576,124.1513,54771.0
2020-08-10 11:20:00,137.78,138.03,137.63,137.81,33980.0,124.1242,124.3495,123.9891,124.1513,33980.0
2020-08-10 11:30:00,137.87,138.07,137.84,137.88,33755.0,124.2053,124.3855,124.1783,124.2143,33755.0
2020-08-10 11:40:00,137.88,138.17,137.88,138.13,38049.0,124.2143,124.4756,124.2143,124.4395,38049.0
2020-08-10 11:50:00,138.14,138.35,138.1,138.3,37373.0,124.4486,124.6377,124.4125,124.5927,37373.0
2020-08-10 12:00:00,138.29,138.49,138.27,138.38,22401.0,124.5837,124.7639,124.5657,124.6648,22401.0
2020-08-10 12:10:00,138.4,138.63,138.4,138.53,26758.0,124.6828,124.89,124.6828,124.7999,26758.0
2020-08-10 12:20:00,138.54,138.73,138.51,138.6,27510.0,124.8089,124.9801,124.7819,124.863,27510.0
2020-08-10 12:30:00,138.59,138.6,138.43,138.45,20575.0,124.8539,124.863,124.7098,124.7278,20575.0
2020-08-10 12:40:00,138.47,138.67,138.36,138.57,19846.0,124.7458,124.926,124.6467,124.8359,19846.0
2020-08-10 12:50:00,138.58,138.87,138.57,138.68,21358.0,124.8449,125.1062,124.8359,124.935,21358.0
2020-08-10 13:00:00,138.71,138.74,138.01,138.03,26385.0,124.9621,124.9891,124.3314,124.3495,26385.0
2020-08-10 13:10:00,138.02,138.05,137.64,137.83,40954.0,124.3404,124.3675,123.9981,124.1693,40954.0
2020-08-10 13:20:00,137.83,137.86,137.52,137.64,36356.0,124.1693,124.1963,123.89,123.9981,36356.0
2020-08-10 13:30:00,137.66,137.87,137.58,137.78,38641.0,124.0161,124.2053,123.9441,124.1242,38641.0
2020-08-10 13:40:00,137.82,138.34,137.78,138.2,35908.0,124.1603,124.6287,124.1242,124.5026,35908.0
2020-08-10 13:50:00,138.19,138.27,137.94,137.94,26098.0,124.4936,124.5657,124.2684,124.2684,26098.0
2020-08-10 14:00:00,137.96,138.19,137.74,137.89,51403.0,124.2864,124.4936,124.0882,124.2233,51403.0
2020-08-10 14:10:00,137.88,138.14,137.88,138.02,29462.0,124.2143,124.4486,124.2143,124.3404,29462.0
2020-08-10 14:20:00,138.01,138.08,137.93,138.04,28471.0,124.3314,124.3945,124.2594,124.3585,28471.0
2020-08-10 14:30:00,138.06,138.06,137.77,137.77,23142.0,124.3765,124.3765,124.1152,124.1152,23142.0
2020-08-10 14:40:00,137.79,138.09,137.79,138.0,29785.0,124.1332,124.4035,124.1332,124.3224,29785.0
2020-08-10 14:50:00,137.99,138.17,137.93,138.11,28464.0,124.3134,124.4756,124.2594,124.4215,28464.0
2020-08-10 15:00:00,138.1,138.35,138.02,138.28,36026.0,124.4125,124.6377,124.3404,124.5747,36026.0
2020-08-10 15:10:00,138.29,138.35,138.17,138.26,27119.0,124.5837,124.6377,124.4756,124.5567,27119.0
2020-08-10 15:20:00,138.29,138.4,138.1,138.15,27349.0,124.5837,124.6828,124.4125,124.4576,27349.0
2020-08-10 15:30:00,138.1,138.2,137.96,137.96,50763.0,124.4125,124.5026,124.2864,124.2864,50763.0
2020-08-10 15:40:00,137.99,138.21,137.98,138.02,48033.0,124.3134,124.5116,124.3044,124.3404,48033.0
2020-08-10 15:50:00,138.01,138.28,137.9,138.09,162971.0,124.3314,124.5747,124.2323,124.4035,162971.0
2020-08-11 09:30:00,137.71,138.4,137.02,137.14,148633.0,124.0612,124.6828,123.4396,123.5477,148633.0
2020-08-11 09:40:00,137.09,137.44,136.87,137.16,75713.0,123.5026,123.8179,123.3044,123.5657,75713.0
2020-08-11 09:50:00,137.24,137.29,136.79,137.09,91893.0,123.6378,123.6828,123.2324,123.5026,91893.0
2020-08-11 10:00:00,137.17,137.46,137.03,137.27,66523.0,123.5747,123.8359,123.4486,123.6648,66523.0
2020-08-11 10:10:00,137.28,137.77,137.26,137.71,27722.0,123.6738,124.1152,123.6558,124.0612,27722.0
2020-08-11 10:20:00,137.74,137.95,137.65,137.94,37556.0,124.0882,124.2774,124.0071,124.2684,37556.0
2020-08-11 10:30:00,137.93,137.93,137.55,137.86,28835.0,124.2594,124.2594,123.917,124.1963,28835.0
2020-08-11 10:40:00,137.84,137.88,137.6,137.68,40656.0,124.1783,124.2143,123.9621,124.0341,40656.0
2020-08-11 10:50:00,137.71,138.1,137.71,138.0,34706.0,124.0612,124.4125,124.0612,124.3224,34706.0
2020-08-11 11:00:00,137.98,138.13,137.81,137.81,28935.0,124.3044,124.4395,124.1513,124.1513,28935.0
2020-08-11 11:10:00,137.86,138.03,137.65,137.92,35781.0,124.1963,124.3495,124.0071,124.2504,35781.0
2020-08-11 11:20:00,137.95,138.0,137.8,137.93,30250.0,124.2774,124.3224,124.1422,124.2594,30250.0
2020-08-11 11:30:00,137.94,137.95,137.58,137.62,27659.0,124.2684,124.2774,123.9441,123.9801,27659.0
2020-08-11 11:40:00,137.62,137.94,137.62,137.91,19550.0,123.9801,124.2684,123.9801,124.2413,19550.0
2020-08-11 11:50:00,137.93,138.01,137.78,137.88,21796.0,124.2594,124.3314,124.1242,124.2143,21796.0
2020-08-11 12:00:00,137.91,137.94,137.59,137.77,27990.0,124.2413,124.2684,123.9531,124.1152,27990.0
2020-08-11 12:10:00,137.76,137.95,137.75,137.95,26648.0,124.1062,124.2774,124.0972,124.2774,26648.0
2020-08-11 12:20:00,137.94,138.03,137.65,137.97,114566.0,124.2684,124.3495,124.0071,124.2954,114566.0
2020-08-11 12:30:00,137.95,138.13,137.82,138.13,24481.0,124.2774,124.4395,124.1603,124.4395,24481.0
2020-08-11 12:40:00,138.19,138.52,138.12,138.52,20339.0,124.4936,124.7909,124.4305,124.7909,20339.0
2020-08-11 12:50:00,138.54,138.89,138.41,138.87,24524.0,124.8089,125.1242,124.6918,125.1062,24524.0
2020-08-11 13:00:00,138.82,138.9,138.58,138.84,12970.0,125.0612,125.1332,124.8449,125.0792,12970.0
2020-08-11 13:10:00,138.88,138.88,138.66,138.79,16705.0,125.1152,125.1152,124.917,125.0341,16705.0
2020-08-11 13:20:00,138.79,139.24,138.77,139.24,20809.0,125.0341,125.4395,125.0161,125.4395,20809.0
2020-08-11 13:30:00,139.24,139.51,139.15,139.47,19948.0,125.4395,125.6828,125.3584,125.6467,19948.0
2020-08-11 13:40:00,139.47,139.48,139.26,139.28,16891.0,125.6467,125.6557,125.4575,125.4756,16891.0
2020-08-11 13:50:00,139.28,139.62,139.25,139.53,36515.0,125.4756,125.7819,125.4485,125.7008,36515.0
2020-08-11 14:00:00,139.56,139.78,139.56,139.73,22534.0,125.7278,125.926,125.7278,125.881,22534.0
2020-08-11 14:10:00,139.77,139.94,139.38,139.57,17757.0,125.917,126.0701,125.5657,125.7368,17757.0
2020-08-11 14:20:00,139.5,139.81,139.5,139.57,17909.0,125.6738,125.953,125.6738,125.7368,17909.0
2020-08-11 14:30:00,139.61,139.78,139.49,139.75,17483.0,125.7729,125.926,125.6647,125.899,17483.0
2020-08-11 14:40:00,139.76,139.81,139.53,139.7,22243.0,125.908,125.953,125.7008,125.8539,22243.0
2020-08-11 14:50:00,139.74,140.04,139.64,139.88,21937.0,125.89,126.1602,125.7999,126.0161,21937.0
2020-08-11 15:00:00,139.94,139.96,139.46,139.46,26043.0,126.0701,126.0882,125.6377,125.6377,26043.0
2020-08-11 15:10:00,139.43,139.74,138.79,138.89,36662.0,125.6107,125.89,125.0341,125.1242,36662.0
2020-08-11 15:20:00,138.9,139.35,138.79,139.32,35743.0,125.1332,125.5386,125.0341,125.5116,35743.0
2020-08-11 15:30:00,139.26,139.33,138.59,138.77,39064.0,125.4575,125.5206,124.8539,125.0161,39064.0
2020-08-11 15:40:00,138.97,138.97,138.46,138.64,48012.0,125.1963,125.1963,124.7368,124.899,48012.0
2020-08-11 15:50:00,138.63,138.63,137.96,138.1,213597.0,124.89,124.89,124.2864,124.4125,213597.0
2020-08-12 09:30:00,138.86,139.7,138.67,139.7,59740.0,125.0972,125.8539,124.926,125.8539,59740.0
2020-08-12 09:40:00,139.62,139.9,139.5,139.69,21709.0,125.7819,126.0341,125.6738,125.8449,21709.0
2020-08-12 09:50:00,139.67,140.05,139.48,139.65,19105.0,125.8269,126.1692,125.6557,125.8089,19105.0
2020-08-12 10:00:00,139.7,140.01,139.41,139.41,24348.0,125.8539,126.1332,125.5927,125.5927,24348.0
2020-08-12 10:10:00,139.45,139.46,138.75,139.04,36773.0,125.6287,125.6377,124.9981,125.2593,36773.0
2020-08-12 10:20:00,139.02,139.41,138.95,139.28,19699.0,125.2413,125.5927,125.1783,125.4756,19699.0
2020-08-12 10:30:00,139.34,139.89,139.34,139.51,25163.0,125.5296,126.0251,125.5296,125.6828,25163.0
2020-08-12 10:40:00,139.6,140.03,139.46,139.57,26131.0,125.7638,126.1512,125.6377,125.7368,26131.0
2020-08-12 10:50:00,139.61,139.74,139.47,139.61,28126.0,125.7729,125.89,125.6467,125.7729,28126.0
2020-08-12 11:00:00,139.6,139.8,139.38,139.59,46083.0,125.7638,125.944,125.5657,125.7548,46083.0
2020-08-12 11:10:00,139.59,139.72,139.34,139.55,25691.0,125.7548,125.872,125.5296,125.7188,25691.0
2020-08-12 11:20:00,139.52,139.52,139.1,139.32,39514.0,125.6918,125.6918,125.3134,125.5116,39514.0
2020-08-12 11:30:00,139.34,139.61,139.3,139.57,18599.0,125.5296,125.7729,125.4936,125.7368,18599.0
2020-08-12 11:40:00,139.56,139.62,139.37,139.44,25151.0,125.7278,125.7819,125.5566,125.6197,25151.0
2020-08-12 11:50:00,139.45,139.6,139.37,139.6,21444.0,125.6287,125.7638,125.5566,125.7638,21444.0
2020-08-12 12:00:00,139.61,139.7,139.47,139.5,28189.0,125.7729,125.8539,125.6467,125.6738,28189.0
2020-08-12 12:10:00,139.48,139.68,139.42,139.68,34669.0,125.6557,125.8359,125.6017,125.8359,34669.0
2020-08-12 12:20:00,139.69,139.84,139.62,139.84,21987.0,125.8449,125.9801,125.7819,125.9801,21987.0
2020-08-12 12:30:00,139.85,140.01,139.79,139.88,91639.0,125.9891,126.1332,125.935,126.0161,91639.0
2020-08-12 12:40:00,139.86,139.93,139.71,139.78,66633.0,125.9981,126.0611,125.8629,125.926,66633.0
2020-08-12 12:50:00,139.78,139.87,139.57,139.62,46549.0,125.926,126.0071,125.7368,125.7819,46549.0
2020-08-12 13:00:00,139.64,139.88,139.56,139.67,77294.0,125.7999,126.0161,125.7278,125.8269,77294.0
2020-08-12 13:10:00,139.65,139.93,139.61,139.93,48584.0,125.8089,126.0611,125.7729,126.0611,48584.0
2020-08-12 13:20:00,139.93,139.96,139.77,139.84,25280.0,126.0611,126.0882,125.917,125.9801,25280.0
2020-08-12 13:30:00,139.88,139.96,139.71,139.87,17982.0,126.0161,126.0882,125.8629,126.0071,17982.0
2020-08-12 13:40:00,139.88,140.14,139.86,140.14,99025.0,126.0161,126.2503,125.9981,126.2503,99025.0
2020-08-12 13:50:00,140.15,140.19,140.02,140.1,29195.0,126.2593,126.2954,126.1422,126.2143,29195.0
2020-08-12 14:00:00,140.1,140.13,139.94,139.97,43459.0,126.2143,126.2413,126.0701,126.0972,43459.0
2020-08-12 14:10:00,139.96,140.02,139.9,139.95,29970.0,126.0882,126.1422,126.0341,126.0792,29970.0
2020-08-12 14:20:00,139.98,139.98,139.85,139.86,29780.0,126.1062,126.1062,125.9891,125.9981,29780.0
2020-08-12 14:30:00,139.87,139.93,139.68,139.81,23173.0,126.0071,126.0611,125.8359,125.953,23173.0
2020-08-12 14:40:00,139.83,139.95,139.6,139.95,30113.0,125.971,126.0792,125.7638,126.0792,30113.0
2020-08-12 14:50:00,139.92,140.06,139.88,139.89,29156.0,126.0521,126.1783,126.0161,126.0251,29156.0
2020-08-12 15:00:00,139.9,140.04,139.89,140.0,37414.0,126.0341,126.1602,126.0251,126.1242,37414.0
2020-08-12 15:10:00,140.01,140.14,139.95,140.03,64900.0,126.1332,126.2503,126.0792,126.1512,64900.0
2020-08-12 15:20:00,140.05,140.15,139.98,140.03,36007.0,126.1692,126.2593,126.1062,126.1512,36007.0
2020-08-12 15:30:00,140.03,140.03,139.74,139.8,93675.0,126.1512,126.1512,125.89,125.944,93675.0
2020-08-12 15:40:00,139.79,139.92,139.68,139.76,84926.0,125.935,126.0521,125.8359,125.908,84926.0
2020-08-12 15:50:00,139.76,140.28,139.5,139.58,172733.0,125.908,126.3764,125.6738,125.7458,172733.0
2020-08-13 09:30:00,139.03,140.04,139.01,139.96,88216.0,125.2503,126.1602,125.2323,126.0882,88216.0
2020-08-13 09:40:00,139.92,140.46,139.78,140.39,55352.0,126.0521,126.5386,125.926,126.4755,55352.0
2020-08-13 09:50:00,140.39,140.46,140.17,140.39,50791.0,126.4755,126.5386,126.2774,126.4755,50791.0
2020-08-13 10:00:00,140.35,140.54,140.07,140.1,28427.0,126.4395,126.6107,126.1873,126.2143,28427.0
2020-08-13 10:10:00,140.01,140.4,139.88,140.32,30356.0,126.1332,126.4846,126.0161,126.4125,30356.0
2020-08-13 10:20:00,140.33,140.44,139.95,139.95,42615.0,126.4215,126.5206,126.0792,126.0792,42615.0
2020-08-13 10:30:00,139.98,140.05,139.58,139.59,11984.0,126.1062,126.1692,125.7458,125.7548,11984.0
2020-08-13 10:40:00,139.57,140.05,139.57,140.03,29328.0,125.7368,126.1692,125.7368,126.1512,29328.0
2020-08-13 10:50:00,140.02,140.21,139.93,140.19,35224.0,126.1422,126.3134,126.0611,126.2954,35224.0
2020-08-13 11:00:00,140.17,140.34,140.13,140.25,48548.0,126.2774,126.4305,126.2413,126.3494,48548.0
2020-08-13 11:10:00,140.26,140.44,140.21,140.27,52167.0,126.3584,126.5206,126.3134,126.3674,52167.0
2020-08-13 11:20:00,140.27,140.28,140.15,140.27,28162.0,126.3674,126.3764,126.2593,126.3674,28162.0
2020-08-13 11:30:00,140.25,140.32,139.96,140.0,30625.0,126.3494,126.4125,126.0882,126.1242,30625.0
2020-08-13 11:40:00,140.0,140.33,140.0,140.2,44342.0,126.1242,126.4215,126.1242,126.3044,44342.0
2020-08-13 11:50:00,140.23,140.39,140.15,140.27,38789.0,126.3314,126.4755,126.2593,126.3674,38789.0
2020-08-13 12:00:00,140.27,140.38,140.25,140.33,20529.0,126.3674,126.4665,126.3494,126.4215,20529.0
2020-08-13 12:10:00,140.32,140.33,140.17,140.21,25875.0,126.4125,126.4215,126.2774,126.3134,25875.0
2020-08-13 12:20:00,140.19,140.27,140.06,140.16,67008.0,126.2954,126.3674,126.1783,126.2683,67008.0
2020-08-13 12:30:00,140.17,140.23,140.09,140.15,24997.0,126.2774,126.3314,126.2053,126.2593,24997.0
2020-08-13 12:40:00,140.15,140.25,140.1,140.18,20325.0,126.2593,126.3494,126.2143,126.2864,20325.0
2020-08-13 12:50:00,140.16,140.29,140.1,140.29,17109.0,126.2683,126.3855,126.2143,126.3855,17109.0
2020-08-13 13:00:00,140.27,140.36,140.17,140.22,19020.0,126.3674,126.4485,126.2774,126.3224,19020.0
2020-08-13 13:10:00,140.18,140.32,140.18,140.27,25325.0,126.2864,126.4125,126.2864,126.3674,25325.0
2020-08-13 13:20:00,140.26,140.33,140.17,140.27,45609.0,126.3584,126.4215,126.2774,126.3674,45609.0
2020-08-13 13:30:00,140.25,140.29,140.07,140.07,77870.0,126.3494,126.3855,126.1873,126.1873,77870.0
2020-08-13 13:40:00,140.02,140.11,139.94,140.11,13606.0,126.1422,126.2233,126.0701,126.2233,13606.0
2020-08-13 13:50:00,140.07,140.11,139.88,139.88,15963.0,126.1873,126.2233,126.0161,126.0161,15963.0
2020-08-13 14:00:00,139.9,139.97,139.75,139.97,58335.0,126.0341,126.0972,125.899,126.0972,58335.0
2020-08-13 14:10:00,139.95,139.99,139.75,139.75,44168.0,126.0792,126.1152,125.899,125.899,44168.0
2020-08-13 14:20:00,139.72,139.89,139.61,139.83,22835.0,125.872,126.0251,125.7729,125.971,22835.0
2020-08-13 14:30:00,139.81,139.82,139.31,139.43,17505.0,125.953,125.962,125.5026,125.6107,17505.0
2020-08-13 14:40:00,139.47,139.69,139.41,139.48,22096.0,125.6467,125.8449,125.5927,125.6557,22096.0
2020-08-13 14:50:00,139.48,139.53,139.17,139.34,26529.0,125.6557,125.7008,125.3765,125.5296,26529.0
2020-08-13 15:00:00,139.34,139.53,139.2,139.29,29906.0,125.5296,125.7008,125.4035,125.4846,29906.0
2020-08-13 15:10:00,139.24,139.46,139.19,139.39,38963.0,125.4395,125.6377,125.3945,125.5747,38963.0
2020-08-13 15:20:00,139.43,139.65,139.4,139.53,25503.0,125.6107,125.8089,125.5837,125.7008,25503.0
2020-08-13 15:30:00,139.56,139.62,139.19,139.22,33984.0,125.7278,125.7819,125.3945,125.4215,33984.0
2020-08-13 15:40:00,139.24,139.38,139.05,139.21,48169.0,125.4395,125.5657,125.2684,125.4125,48169.0
2020-08-13 15:50:00,139.19,139.31,138.99,139.22,119525.0,125.3945,125.5026,125.2143,125.4215,119525.0
2020-08-14 09:30:00,139.26,139.8,138.1,138.16,49424.0,125.4575,125.944,124.4125,124.4666,49424.0
2020-08-14 09:40:00,138.12,138.69,137.97,138.44,34568.0,124.4305,124.944,124.2954,124.7188,34568.0
2020-08-14 09:50:00,138.41,138.56,138.25,138.52,23240.0,124.6918,124.8269,124.5476,124.7909,23240.0
2020-08-14 10:00:00,138.5,138.73,138.28,138.59,31088.0,124.7729,124.9801,124.5747,124.8539,31088.0
2020-08-14 10:10:00,138.56,138.79,138.38,138.55,16905.0,124.8269,125.0341,124.6648,124.8179,16905.0
2020-08-14 10:20:00,138.5,138.79,138.34,138.5,26118.0,124.7729,125.0341,124.6287,124.7729,26118.0
2020-08-14 10:30:00,138.51,138.97,138.5,138.73,19554.0,124.7819,125.1963,124.7729,124.9801,19554.0
2020-08-14 10:40:00,138.73,138.99,138.62,138.98,17143.0,124.9801,125.2143,124.881,125.2053,17143.0
2020-08-14 10:50:00,138.99,139.03,138.64,138.7,18025.0,125.2143,125.2503,124.899,124.953,18025.0
2020-08-14 11:00:00,138.67,138.73,138.45,138.7,23716.0,124.926,124.9801,124.7278,124.953,23716.0
2020-08-14 11:10:00,138.73,138.77,138.49,138.67,16031.0,124.9801,125.0161,124.7639,124.926,16031.0
2020-08-14 11:20:00,138.66,138.81,138.62,138.67,18949.0,124.917,125.0521,124.881,124.926,18949.0
2020-08-14 11:30:00,138.67,138.83,138.6,138.72,20971.0,124.926,125.0702,124.863,124.9711,20971.0
2020-08-14 11:40:00,138.74,138.88,138.53,138.7,31079.0,124.9891,125.1152,124.7999,124.953,31079.0
2020-08-14 11:50:00,138.65,138.74,138.52,138.63,14396.0,124.908,124.9891,124.7909,124.89,14396.0
2020-08-14 12:00:00,138.65,139.0,138.62,139.0,15088.0,124.908,125.2233,124.881,125.2233,15088.0
2020-08-14 12:10:00,139.01,139.04,138.69,138.8,19647.0,125.2323,125.2593,124.944,125.0431,19647.0
2020-08-14 12:20:00,138.79,138.87,138.7,138.86,16832.0,125.0341,125.1062,124.953,125.0972,16832.0
2020-08-14 12:30:00,138.84,139.0,138.84,138.99,13439.0,125.0792,125.2233,125.0792,125.2143,13439.0
2020-08-14 12:40:00,138.97,139.14,138.94,139.08,13218.0,125.1963,125.3494,125.1693,125.2954,13218.0
2020-08-14 12:50:00,139.08,139.77,138.97,139.52,73630.0,125.2954,125.917,125.1963,125.6918,73630.0
2020-08-14 13:00:00,139.47,140.1,139.31,140.08,75576.0,125.6467,126.2143,125.5026,126.1963,75576.0
2020-08-14 13:10:00,140.0,140.08,139.67,139.82,19686.0,126.1242,126.1963,125.8269,125.962,19686.0
2020-08-14 13:20:00,139.81,139.81,139.42,139.53,13681.0,125.953,125.953,125.6017,125.7008,13681.0
2020-08-14 13:30:00,139.54,139.72,139.48,139.66,16218.0,125.7098,125.872,125.6557,125.8179,16218.0
2020-08-14 13:40:00,139.68,139.95,139.61,139.87,15829.0,125.8359,126.0792,125.7729,126.0071,15829.0
2020-08-14 13:50:00,139.9,139.98,139.8,139.91,19408.0,126.0341,126.1062,125.944,126.0431,19408.0
2020-08-14 14:00:00,139.89,139.93,139.68,139.77,23518.0,126.0251,126.0611,125.8359,125.917,23518.0
2020-08-14 14:10:00,139.8,140.02,139.79,139.92,19527.0,125.944,126.1422,125.935,126.0521,19527.0
2020-08-14 14:20:00,139.93,139.95,139.68,139.7,18290.0,126.0611,126.0792,125.8359,125.8539,18290.0
2020-08-14 14:30:00,139.68,139.8,139.59,139.62,22682.0,125.8359,125.944,125.7548,125.7819,22682.0
2020-08-14 14:40:00,139.6,139.62,139.47,139.54,23272.0,125.7638,125.7819,125.6467,125.7098,23272.0
2020-08-14 14:50:00,139.53,139.59,139.43,139.5,14729.0,125.7008,125.7548,125.6107,125.6738,14729.0
2020-08-14 15:00:00,139.48,139.49,139.32,139.35,27666.0,125.6557,125.6647,125.5116,125.5386,27666.0
2020-08-14 15:10:00,139.38,139.42,139.18,139.33,32278.0,125.5657,125.6017,125.3855,125.5206,32278.0
2020-08-14 15:20:00,139.36,139.39,139.1,139.18,20926.0,125.5476,125.5747,125.3134,125.3855,20926.0
2020-08-14 15:30:00,139.17,139.22,138.89,139.03,60261.0,125.3765,125.4215,125.1242,125.2503,60261.0
2020-08-14 15:40:00,139.0,139.22,138.88,138.88,43723.0,125.2233,125.4215,125.1152,125.1152,43723.0
2020-08-14 15:50:00,138.86,139.23,138.71,138.98,172387.0,125.0972,125.4305,124.9621,125.2053,172387.0
2020-08-17 09:30:00,139.58,140.14,139.08,139.9,53399.0,125.7458,126.2503,125.2954,126.0341,53399.0
2020-08-17 09:40:00,139.91,140.08,139.53,140.01,29137.0,126.0431,126.1963,125.7008,126.1332,29137.0
2020-08-17 09:50:00,140.0,140.06,139.65,139.72,29138.0,126.1242,126.1783,125.8089,125.872,29138.0
2020-08-17 10:00:00,139.77,139.81,139.21,139.47,21691.0,125.917,125.953,125.4125,125.6467,21691.0
2020-08-17 10:10:00,139.47,140.16,139.47,140.16,25891.0,125.6467,126.2683,125.6467,126.2683,25891.0
2020-08-17 10:20:00,140.16,140.4,139.94,140.12,31485.0,126.2683,126.4846,126.0701,126.2323,31485.0
2020-08-17 10:30:00,140.21,140.43,140.11,140.22,21831.0,126.3134,126.5116,126.2233,126.3224,21831.0
2020-08-17 10:40:00,140.3,140.62,140.24,140.41,29037.0,126.3945,126.6828,126.3404,126.4936,29037.0
2020-08-17 10:50:00,140.44,140.74,140.23,140.23,17412.0,126.5206,126.7909,126.3314,126.3314,17412.0
2020-08-17 11:00:00,140.25,140.27,139.94,140.01,16563.0,126.3494,126.3674,126.0701,126.1332,16563.0
2020-08-17 11:10:00,140.08,140.19,140.01,140.1,17461.0,126.1963,126.2954,126.1332,126.2143,17461.0
2020-08-17 11:20:00,140.09,140.53,140.06,140.44,12416.0,126.2053,126.6017,126.1783,126.5206,12416.0
2020-08-17 11:30:00,140.44,140.49,140.33,140.43,24964.0,126.5206,126.5656,126.4215,126.5116,24964.0
2020-08-17 11:40:00,140.4,140.47,140.31,140.47,25384.0,126.4846,126.5476,126.4035,126.5476,25384.0
2020-08-17 11:50:00,140.47,140.56,140.34,140.47,13535.0,126.5476,126.6287,126.4305,126.5476,13535.0
2020-08-17 12:00:00,140.49,140.52,140.34,140.43,11703.0,126.5656,126.5927,126.4305,126.5116,11703.0
2020-08-17 12:10:00,140.45,140.45,140.1,140.19,14835.0,126.5296,126.5296,126.2143,126.2954,14835.0
2020-08-17 12:20:00,140.19,140.22,140.1,140.21,10796.0,126.2954,126.3224,126.2143,126.3134,10796.0
2020-08-17 12:30:00,140.26,140.29,140.18,140.29,7714.0,126.3584,126.3855,126.2864,126.3855,7714.0
2020-08-17 12:40:00,140.28,140.41,140.19,140.37,17073.0,126.3764,126.4936,126.2954,126.4575,17073.0
2020-08-17 12:50:00,140.34,140.37,140.22,140.3,11335.0,126.4305,126.4575,126.3224,126.3945,11335.0
2020-08-17 13:00:00,140.35,140.37,140.15,140.16,11367.0,126.4395,126.4575,126.2593,126.2683,11367.0
2020-08-17 13:10:00,140.15,140.17,139.99,140.03,7807.0,126.2593,126.2774,126.1152,126.1512,7807.0
2020-08-17 13:20:00,139.99,140.1,139.94,140.0,7596.0,126.1152,126.2143,126.0701,126.1242,7596.0
2020-08-17 13:30:00,139.98,140.09,139.9,140.09,19042.0,126.1062,126.2053,126.0341,126.2053,19042.0
2020-08-17 13:40:00,140.11,140.25,140.09,140.11,19261.0,126.2233,126.3494,126.2053,126.2233,19261.0
2020-08-17 13:50:00,140.11,140.26,140.11,140.2,11135.0,126.2233,126.3584,126.2233,126.3044,11135.0
2020-08-17 14:00:00,140.21,140.21,139.91,139.91,16562.0,126.3134,126.3134,126.0431,126.0431,16562.0
2020-08-17 14:10:00,139.93,139.93,139.78,139.82,10558.0,126.0611,126.0611,125.926,125.962,10558.0
2020-08-17 14:20:00,139.78,139.89,139.69,139.69,10002.0,125.926,126.0251,125.8449,125.8449,10002.0
2020-08-17 14:30:00,139.66,139.99,139.66,139.83,29114.0,125.8179,126.1152,125.8179,125.971,29114.0
2020-08-17 14:40:00,139.88,139.88,139.59,139.65,11306.0,126.0161,126.0161,125.7548,125.8089,11306.0
2020-08-17 14:50:00,139.68,139.88,139.66,139.88,20151.0,125.8359,126.0161,125.8179,126.0161,20151.0
2020-08-17 15:00:00,139.85,139.9,139.67,139.72,43075.0,125.9891,126.0341,125.8269,125.872,43075.0
2020-08-17 15:10:00,139.71,139.87,139.63,139.87,20127.0,125.8629,126.0071,125.7909,126.0071,20127.0
2020-08-17 15:20:00,139.85,139.94,139.72,139.9,16660.0,125.9891,126.0701,125.872,126.0341,16660.0
2020-08-17 15:30:00,139.9,139.96,139.83,139.84,20198.0,126.0341,126.0882,125.971,125.9801,20198.0
2020-08-17 15:40:00,139.86,140.05,139.84,140.05,27981.0,125.9981,126.1692,125.9801,126.1692,27981.0
2020-08-17 15:50:00,140.03,140.05,139.55,139.55,168515.0,126.1512,126.1692,125.7188,125.7188,168515.0
2020-08-18 09:30:00,140.43,140.79,139.98,140.03,55732.0,126.5116,126.8359,126.1062,126.1512,55732.0
2020-08-18 09:40:00,139.98,140.2,139.79,139.85,36463.0,126.1062,126.3044,125.935,125.9891,36463.0
2020-08-18 09:50:00,139.81,140.15,139.8,139.9,24931.0,125.953,126.2593,125.944,126.0341,24931.0
2020-08-18 10:00:00,139.88,139.88,139.26,139.26,27564.0,126.0161,126.0161,125.4575,125.4575,27564.0
2020-08-18 10:10:00,139.22,139.86,139.21,139.68,15466.0,125.4215,125.9981,125.4125,125.8359,15466.0
2020-08-18 10:20:00,139.68,139.73,139.38,139.48,9563.0,125.8359,125.881,125.5657,125.6557,9563.0
2020-08-18 10:30:00,139.45,139.61,139.37,139.39,12039.0,125.6287,125.7729,125.5566,125.5747,12039.0
2020-08-18 10:40:00,139.38,139.39,138.94,139.01,50506.0,125.5657,125.5747,125.1693,125.2323,50506.0
2020-08-18 10:50:00,138.99,139.29,138.99,139.29,15944.0,125.2143,125.4846,125.2143,125.4846,15944.0
2020-08-18 11:00:00,139.34,139.56,139.34,139.56,14868.0,125.5296,125.7278,125.5296,125.7278,14868.0
2020-08-18 11:10:00,139.64,139.9,139.55,139.77,11949.0,125.7999,126.0341,125.7188,125.917,11949.0
2020-08-18 11:20:00,139.78,139.91,139.68,139.81,11457.0,125.926,126.0431,125.8359,125.953,11457.0
2020-08-18 11:30:00,139.81,140.01,139.79,139.94,10094.0,125.953,126.1332,125.935,126.0701,10094.0
2020-08-18 11:40:00,139.99,139.99,139.86,139.88,12403.0,126.1152,126.1152,125.9981,126.0161,12403.0
2020-08-18 11:50:00,139.89,139.97,139.86,139.93,7054.0,126.0251,126.0972,125.9981,126.0611,7054.0
2020-08-18 12:00:00,139.94,139.99,139.85,139.85,14110.0,126.0701,126.1152,125.9891,125.9891,14110.0
2020-08-18 12:10:00,139.87,139.9,139.75,139.84,9385.0,126.0071,126.0341,125.899,125.9801,9385.0
2020-08-18 12:20:00,139.85,139.89,139.81,139.88,8643.0,125.9891,126.0251,125.953,126.0161,8643.0
2020-08-18 12:30:00,139.91,140.08,139.89,140.07,9930.0,126.0431,126.1963,126.0251,126.1873,9930.0
2020-08-18 12:40:00,140.04,140.07,139.96,140.0,15015.0,126.1602,126.1873,126.0882,126.1242,15015.0
2020-08-18 12:50:00,140.01,140.15,139.99,140.03,87222.0,126.1332,126.2593,126.1152,126.1512,87222.0
2020-08-18 13:00:00,140.11,140.4,140.1,140.37,21141.0,126.2233,126.4846,126.2143,126.4575,21141.0
2020-08-18 13:10:00,140.38,140.6,140.36,140.6,72795.0,126.4665,126.6647,126.4485,126.6647,72795.0
2020-08-18 13:20:00,140.62,140.62,140.31,140.47,31346.0,126.6828,126.6828,126.4035,126.5476,31346.0
2020-08-18 13:30:00,140.47,140.55,140.43,140.49,13664.0,126.5476,126.6197,126.5116,126.5656,13664.0
2020-08-18 13:40:00,140.53,140.54,140.42,140.53,11101.0,126.6017,126.6107,126.5026,126.6017,11101.0
2020-08-18 13:50:00,140.51,140.61,140.45,140.48,8168.0,126.5837,126.6737,126.5296,126.5566,8168.0
2020-08-18 14:00:00,140.47,140.51,140.28,140.45,12461.0,126.5476,126.5837,126.3764,126.5296,12461.0
2020-08-18 14:10:00,140.42,140.48,140.25,140.3,17728.0,126.5026,126.5566,126.3494,126.3945,17728.0
2020-08-18 14:20:00,140.29,140.38,140.26,140.35,15566.0,126.3855,126.4665,126.3584,126.4395,15566.0
2020-08-18 14:30:00,140.38,140.4,140.24,140.27,12963.0,126.4665,126.4846,126.3404,126.3674,12963.0
2020-08-18 14:40:00,140.28,140.31,140.16,140.17,17825.0,126.3764,126.4035,126.2683,126.2774,17825.0
2020-08-18 14:50:00,140.18,140.32,140.13,140.25,12446.0,126.2864,126.4125,126.2413,126.3494,12446.0
2020-08-18 15:00:00,140.25,140.27,140.06,140.06,10863.0,126.3494,126.3674,126.1783,126.1783,10863.0
2020-08-18 15:10:00,140.08,140.2,140.0,140.05,16500.0,126.1963,126.3044,126.1242,126.1692,16500.0
2020-08-18 15:20:00,140.05,140.19,140.04,140.15,16085.0,126.1692,126.2954,126.1602,126.2593,16085.0
2020-08-18 15:30:00,140.12,140.15,139.93,140.01,18255.0,126.2323,126.2593,126.0611,126.1332,18255.0
2020-08-18 15:40:00,140.01,140.07,139.92,139.94,25698.0,126.1332,126.1873,126.0521,126.0701,25698.0
2020-08-18 15:50:00,139.94,140.01,139.72,139.98,193450.0,126.0701,126.1332,125.872,126.1062,193450.0
2020-08-19 09:30:00,139.81,140.34,139.66,140.13,57462.0,125.953,126.4305,125.8179,126.2413,57462.0
2020-08-19 09:40:00,140.07,140.51,140.03,140.16,29515.0,126.1873,126.5837,126.1512,126.2683,29515.0
2020-08-19 09:50:00,140.21,140.47,140.16,140.19,14817.0,126.3134,126.5476,126.2683,126.2954,14817.0
2020-08-19 10:00:00,140.1,140.44,139.92,139.92,23980.0,126.2143,126.5206,126.0521,126.0521,23980.0
2020-08-19 10:10:00,139.97,140.08,139.7,139.75,12671.0,126.0972,126.1963,125.8539,125.899,12671.0
2020-08-19 10:20:00,139.76,140.08,139.76,139.89,11073.0,125.908,126.1963,125.908,126.0251,11073.0
2020-08-19 10:30:00,139.92,139.92,139.77,139.8,10828.0,126.0521,126.0521,125.917,125.944,10828.0
2020-08-19 10:40:00,139.79,140.03,139.75,139.81,13729.0,125.935,126.1512,125.899,125.953,13729.0
2020-08-19 10:50:00,139.79,139.83,139.65,139.66,11980.0,125.935,125.971,125.8089,125.8179,11980.0
2020-08-19 11:00:00,139.7,139.71,139.3,139.39,12175.0,125.8539,125.8629,125.4936,125.5747,12175.0
2020-08-19 11:10:00,139.44,139.65,139.44,139.51,14172.0,125.6197,125.8089,125.6197,125.6828,14172.0
2020-08-19 11:20:00,139.55,139.85,139.54,139.66,10740.0,125.7188,125.9891,125.7098,125.8179,10740.0
2020-08-19 11:30:00,139.72,139.83,139.56,139.76,9078.0,125.872,125.971,125.7278,125.908,9078.0
2020-08-19 11:40:00,139.74,139.81,139.72,139.77,6698.0,125.89,125.953,125.872,125.917,6698.0
2020-08-19 11:50:00,139.75,139.81,139.63,139.68,14118.0,125.899,125.953,125.7909,125.8359,14118.0
2020-08-19 12:00:00,139.7,139.74,139.62,139.72,14020.0,125.8539,125.89,125.7819,125.872,14020.0
2020-08-19 12:10:00,139.75,139.87,139.75,139.86,9453.0,125.899,126.0071,125.899,125.9981,9453.0
2020-08-19 12:20:00,139.84,139.84,139.66,139.66,7337.0,125.9801,125.9801,125.8179,125.8179,7337.0
2020-08-19 12:30:00,139.7,139.77,139.64,139.72,8634.0,125.8539,125.917,125.7999,125.872,8634.0
2020-08-19 12:40:00,139.72,139.76,139.57,139.63,6271.0,125.872,125.908,125.7368,125.7909,6271.0
2020-08-19 12:50:00,139.6,139.6,139.55,139.56,10183.0,125.7638,125.7638,125.7188,125.7278,10183.0
2020-08-19 13:00:00,139.56,139.84,139.53,139.84,35659.0,125.7278,125.9801,125.7008,125.9801,35659.0
2020-08-19 13:10:00,139.86,139.96,139.73,139.83,21381.0,125.9981,126.0882,125.881,125.971,21381.0
2020-08-19 13:20:00,139.79,139.81,139.68,139.77,6720.0,125.935,125.953,125.8359,125.917,6720.0
2020-08-19 13:30:00,139.79,139.94,139.77,139.8,21552.0,125.935,126.0701,125.917,125.944,21552.0
2020-08-19 13:40:00,139.84,139.99,139.81,139.99,8313.0,125.9801,126.1152,125.953,126.1152,8313.0
2020-08-19 13:50:00,140.0,140.12,139.95,139.95,41283.0,126.1242,126.2323,126.0792,126.0792,41283.0
2020-08-19 14:00:00,140.0,140.06,139.74,139.8,26915.0,126.1242,126.1783,125.89,125.944,26915.0
2020-08-19 14:10:00,139.78,139.78,139.3,139.31,34037.0,125.926,125.926,125.4936,125.5026,34037.0
2020-08-19 14:20:00,139.32,139.34,138.93,139.11,26866.0,125.5116,125.5296,125.1603,125.3224,26866.0
2020-08-19 14:30:00,139.15,139.25,138.98,139.08,14642.0,125.3584,125.4485,125.2053,125.2954,14642.0
2020-08-19 14:40:00,139.08,139.29,138.97,139.22,15287.0,125.2954,125.4846,125.1963,125.4215,15287.0
2020-08-19 14:50:00,139.26,139.45,139.21,139.34,11307.0,125.4575,125.6287,125.4125,125.5296,11307.0
2020-08-19 15:00:00,139.35,139.48,139.18,139.45,18145.0,125.5386,125.6557,125.3855,125.6287,18145.0
2020-08-19 15:10:00,139.48,139.48,139.21,139.21,21389.0,125.6557,125.6557,125.4125,125.4125,21389.0
2020-08-19 15:20:00,139.24,139.24,138.89,138.96,35211.0,125.4395,125.4395,125.1242,125.1873,35211.0
2020-08-19 15:30:00,138.95,138.96,138.79,138.83,25616.0,125.1783,125.1873,125.0341,125.0702,25616.0
2020-08-19 15:40:00,138.8,139.01,138.43,138.5,21774.0,125.0431,125.2323,124.7098,124.7729,21774.0
2020-08-19 15:50:00,138.46,138.91,138.22,138.88,116176.0,124.7368,125.1422,124.5206,125.1152,116176.0
2020-08-20 09:30:00,137.59,138.44,137.36,138.04,49896.0,123.9531,124.7188,123.7459,124.3585,49896.0
2020-08-20 09:40:00,138.0,138.16,137.85,137.96,16623.0,124.3224,124.4666,124.1873,124.2864,16623.0
2020-08-20 09:50:00,137.99,138.08,137.77,137.93,16049.0,124.3134,124.3945,124.1152,124.2594,16049.0
2020-08-20 10:00:00,137.87,138.2,137.78,138.16,14984.0,124.2053,124.5026,124.1242,124.4666,14984.0
2020-08-20 10:10:00,138.18,138.82,138.18,138.82,12029.0,124.4846,125.0612,124.4846,125.0612,12029.0
2020-08-20 10:20:00,138.83,138.89,138.62,138.81,10839.0,125.0702,125.1242,124.881,125.0521,10839.0
2020-08-20 10:30:00,138.86,139.01,138.73,138.89,10718.0,125.0972,125.2323,124.9801,125.1242,10718.0
2020-08-20 10:40:00,138.89,138.96,138.62,138.96,12328.0,125.1242,125.1873,124.881,125.1873,12328.0
2020-08-20 10:50:00,138.97,139.08,138.73,138.74,16928.0,125.1963,125.2954,124.9801,124.9891,16928.0
2020-08-20 11:00:00,138.73,138.89,138.73,138.8,11994.0,124.9801,125.1242,124.9801,125.0431,11994.0
2020-08-20 11:10:00,138.78,138.9,138.73,138.82,10516.0,125.0251,125.1332,124.9801,125.0612,10516.0
2020-08-20 11:20:00,138.82,138.93,138.81,138.85,51543.0,125.0612,125.1603,125.0521,125.0882,51543.0
2020-08-20 11:30:00,138.83,139.08,138.76,139.06,10442.0,125.0702,125.2954,125.0071,125.2774,10442.0
2020-08-20 11:40:00,139.03,139.11,138.99,139.06,8818.0,125.2503,125.3224,125.2143,125.2774,8818.0
2020-08-20 11:50:00,139.07,139.15,138.97,139.05,9823.0,125.2864,125.3584,125.1963,125.2684,9823.0
2020-08-20 12:00:00,139.05,139.05,138.78,138.81,16900.0,125.2684,125.2684,125.0251,125.0521,16900.0
2020-08-20 12:10:00,138.78,138.87,138.69,138.69,13052.0,125.0251,125.1062,124.944,124.944,13052.0
2020-08-20 12:20:00,138.69,138.87,138.64,138.87,8705.0,124.944,125.1062,124.899,125.1062,8705.0
2020-08-20 12:30:00,138.84,138.95,138.77,138.8,6497.0,125.0792,125.1783,125.0161,125.0431,6497.0
2020-08-20 12:40:00,138.81,138.81,138.63,138.65,8465.0,125.0521,125.0521,124.89,124.908,8465.0
2020-08-20 12:50:00,138.67,138.74,138.58,138.61,7567.0,124.926,124.9891,124.8449,124.872,7567.0
2020-08-20 13:00:00,138.63,138.63,138.48,138.57,21480.0,124.89,124.89,124.7549,124.8359,21480.0
2020-08-20 13:10:00,138.55,138.61,138.44,138.58,7810.0,124.8179,124.872,124.7188,124.8449,7810.0
2020-08-20 13:20:00,138.58,138.67,138.54,138.67,6462.0,124.8449,124.926,124.8089,124.926,6462.0
2020-08-20 13:30:00,138.69,138.91,138.69,138.91,7071.0,124.944,125.1422,124.944,125.1422,7071.0
2020-08-20 13:40:00,138.9,138.91,138.79,138.85,14331.0,125.1332,125.1422,125.0341,125.0882,14331.0
2020-08-20 13:50:00,138.82,138.89,138.79,138.8,9741.0,125.0612,125.1242,125.0341,125.0431,9741.0
2020-08-20 14:00:00,138.8,139.02,138.8,139.0,16566.0,125.0431,125.2413,125.0431,125.2233,16566.0
2020-08-20 14:10:00,139.0,139.0,138.88,138.94,10683.0,125.2233,125.2233,125.1152,125.1693,10683.0
2020-08-20 14:20:00,138.92,139.29,138.92,139.27,18059.0,125.1512,125.4846,125.1512,125.4666,18059.0
2020-08-20 14:30:00,139.28,139.41,139.24,139.29,9767.0,125.4756,125.5927,125.4395,125.4846,9767.0
2020-08-20 14:40:00,139.29,139.32,139.15,139.24,6526.0,125.4846,125.5116,125.3584,125.4395,6526.0
2020-08-20 14:50:00,139.26,139.33,139.23,139.3,8296.0,125.4575,125.5206,125.4305,125.4936,8296.0
2020-08-20 15:00:00,139.27,139.48,139.24,139.28,12757.0,125.4666,125.6557,125.4395,125.4756,12757.0
2020-08-20 15:10:00,139.31,139.33,139.1,139.1,12902.0,125.5026,125.5206,125.3134,125.3134,12902.0
2020-08-20 15:20:00,139.06,139.06,138.91,139.0,22819.0,125.2774,125.2774,125.1422,125.2233,22819.0
2020-08-20 15:30:00,139.0,139.0,138.88,138.99,20550.0,125.2233,125.2233,125.1152,125.2143,20550.0
2020-08-20 15:40:00,138.98,139.22,138.96,139.06,50137.0,125.2053,125.4215,125.1873,125.2774,50137.0
2020-08-20 15:50:00,139.01,139.22,138.85,139.15,105048.0,125.2323,125.4215,125.0882,125.3584,105048.0
2020-08-21 09:30:00,138.93,139.05,137.85,138.12,130169.0,125.1603,125.2684,124.1873,124.4305,130169.0
2020-08-21 09:40:00,138.18,138.54,137.92,138.43,33546.0,124.4846,124.8089,124.2504,124.7098,33546.0
2020-08-21 09:50:00,138.4,138.56,138.09,138.44,22799.0,124.6828,124.8269,124.4035,124.7188,22799.0
2020-08-21 10:00:00,138.45,138.71,138.22,138.63,29489.0,124.7278,124.9621,124.5206,124.89,29489.0
2020-08-21 10:10:00,138.6,138.6,138.11,138.22,11963.0,124.863,124.863,124.4215,124.5206,11963.0
2020-08-21 10:20:00,138.14,138.16,137.88,137.97,12117.0,124.4486,124.4666,124.2143,124.2954,12117.0
2020-08-21 10:30:00,137.98,138.2,137.89,138.14,8555.0,124.3044,124.5026,124.2233,124.4486,8555.0
2020-08-21 10:40:00,138.12,138.14,137.76,137.91,11815.0,124.4305,124.4486,124.1062,124.2413,11815.0
2020-08-21 10:50:00,137.85,137.94,137.68,137.71,12292.0,124.1873,124.2684,124.0341,124.0612,12292.0
2020-08-21 11:00:00,137.76,137.76,137.18,137.23,32101.0,124.1062,124.1062,123.5837,123.6287,32101.0
2020-08-21 11:10:00,137.23,137.41,137.1,137.28,24144.0,123.6287,123.7909,123.5116,123.6738,24144.0
2020-08-21 11:20:00,137.3,137.55,137.3,137.51,11006.0,123.6918,123.917,123.6918,123.881,11006.0
2020-08-21 11:30:00,137.55,137.59,137.35,137.46,10328.0,123.917,123.9531,123.7368,123.8359,10328.0
2020-08-21 11:40:00,137.51,137.68,137.44,137.63,10459.0,123.881,124.0341,123.8179,123.9891,10459.0
2020-08-21 11:50:00,137.64,137.87,137.63,137.79,8673.0,123.9981,124.2053,123.9891,124.1332,8673.0
2020-08-21 12:00:00,137.73,138.15,137.72,138.14,12281.0,124.0792,124.4576,124.0702,124.4486,12281.0
2020-08-21 12:10:00,138.14,138.14,138.0,138.04,15291.0,124.4486,124.4486,124.3224,124.3585,15291.0
2020-08-21 12:20:00,138.01,138.06,137.89,137.91,20847.0,124.3314,124.3765,124.2233,124.2413,20847.0
2020-08-21 12:30:00,137.94,137.99,137.77,137.82,6592.0,124.2684,124.3134,124.1152,124.1603,6592.0
2020-08-21 12:40:00,137.78,137.94,137.74,137.86,13991.0,124.1242,124.2684,124.0882,124.1963,13991.0
2020-08-21 12:50:00,137.82,137.83,137.64,137.66,7769.0,124.1603,124.1693,123.9981,124.0161,7769.0
2020-08-21 13:00:00,137.7,137.72,137.55,137.66,10405.0,124.0522,124.0702,123.917,124.0161,10405.0
2020-08-21 13:10:00,137.66,137.71,137.59,137.59,8242.0,124.0161,124.0612,123.9531,123.9531,8242.0
2020-08-21 13:20:00,137.59,137.7,137.49,137.68,15122.0,123.9531,124.0522,123.863,124.0341,15122.0
2020-08-21 13:30:00,137.68,137.91,137.68,137.91,8618.0,124.0341,124.2413,124.0341,124.2413,8618.0
2020-08-21 13:40:00,137.9,138.07,137.89,138.06,13940.0,124.2323,124.3855,124.2233,124.3765,13940.0
2020-08-21 13:50:00,138.05,138.16,138.02,138.16,11821.0,124.3675,124.4666,124.3404,124.4666,11821.0
2020-08-21 14:00:00,138.18,138.29,138.11,138.29,12091.0,124.4846,124.5837,124.4215,124.5837,12091.0
2020-08-21 14:10:00,138.3,138.32,138.19,138.24,11514.0,124.5927,124.6107,124.4936,124.5386,11514.0
2020-08-21 14:20:00,138.27,138.34,138.16,138.22,12397.0,124.5657,124.6287,124.4666,124.5206,12397.0
2020-08-21 14:30:00,138.2,138.37,138.19,138.27,10981.0,124.5026,124.6558,124.4936,124.5657,10981.0
2020-08-21 14:40:00,138.29,138.31,138.1,138.16,13537.0,124.5837,124.6017,124.4125,124.4666,13537.0
2020-08-21 14:50:00,138.16,138.31,138.15,138.22,11786.0,124.4666,124.6017,124.4576,124.5206,11786.0
2020-08-21 15:00:00,138.19,138.35,138.18,138.35,14321.0,124.4936,124.6377,124.4846,124.6377,14321.0
2020-08-21 15:10:00,138.34,138.35,138.21,138.28,14597.0,124.6287,124.6377,124.5116,124.5747,14597.0
2020-08-21 15:20:00,138.31,138.35,138.21,138.32,13455.0,124.6017,124.6377,124.5116,124.6107,13455.0
2020-08-21 15:30:00,138.29,138.49,138.21,138.33,20102.0,124.5837,124.7639,124.5116,124.6197,20102.0
2020-08-21 15:40:00,138.31,138.39,138.1,138.12,28108.0,124.6017,124.6738,124.4125,124.4305,28108.0
2020-08-21 15:50:00,138.12,138.28,137.99,138.03,184651.0,124.4305,124.5747,124.3134,124.3495,184651.0
2020-08-24 09:30:00,138.63,138.82,137.85,137.85,45574.0,124.89,125.0612,124.1873,124.1873,45574.0
2020-08-24 09:40:00,137.87,138.39,137.63,138.38,22381.0,124.2053,124.6738,123.9891,124.6648,22381.0
2020-08-24 09:50:00,138.34,139.28,138.28,139.03,20492.0,124.6287,125.4756,124.5747,125.2503,20492.0
2020-08-24 10:00:00,139.05,139.38,138.9,139.24,21290.0,125.2684,125.5657,125.1332,125.4395,21290.0
2020-08-24 10:10:00,139.26,139.64,139.05,139.61,26480.0,125.4575,125.7999,125.2684,125.7729,26480.0
2020-08-24 10:20:00,139.57,139.62,139.36,139.36,14246.0,125.7368,125.7819,125.5476,125.5476,14246.0
2020-08-24 10:30:00,139.31,139.74,139.22,139.71,18929.0,125.5026,125.89,125.4215,125.8629,18929.0
2020-08-24 10:40:00,139.61,139.84,139.39,139.82,13607.0,125.7729,125.9801,125.5747,125.962,13607.0
2020-08-24 10:50:00,139.85,139.86,139.51,139.77,17450.0,125.9891,125.9981,125.6828,125.917,17450.0
2020-08-24 11:00:00,139.74,139.81,139.36,139.43,20252.0,125.89,125.953,125.5476,125.6107,20252.0
2020-08-24 11:10:00,139.41,139.65,139.38,139.55,12613.0,125.5927,125.8089,125.5657,125.7188,12613.0
2020-08-24 11:20:00,139.56,139.65,139.48,139.51,14326.0,125.7278,125.8089,125.6557,125.6828,14326.0
2020-08-24 11:30:00,139.48,139.83,139.48,139.67,15394.0,125.6557,125.971,125.6557,125.8269,15394.0
2020-08-24 11:40:00,139.68,139.86,139.62,139.79,23225.0,125.8359,125.9981,125.7819,125.935,23225.0
2020-08-24 11:50:00,139.81,140.01,139.66,139.76,21312.0,125.953,126.1332,125.8179,125.908,21312.0
2020-08-24 12:00:00,139.77,139.9,139.65,139.72,13340.0,125.917,126.0341,125.8089,125.872,13340.0
2020-08-24 12:10:00,139.72,139.84,139.61,139.61,14161.0,125.872,125.9801,125.7729,125.7729,14161.0
2020-08-24 12:20:00,139.61,139.67,139.54,139.57,10811.0,125.7729,125.8269,125.7098,125.7368,10811.0
2020-08-24 12:30:00,139.55,139.63,139.42,139.43,10618.0,125.7188,125.7909,125.6017,125.6107,10618.0
2020-08-24 12:40:00,139.45,139.61,139.45,139.6,7486.0,125.6287,125.7729,125.6287,125.7638,7486.0
2020-08-24 12:50:00,139.6,139.73,139.56,139.7,13169.0,125.7638,125.881,125.7278,125.8539,13169.0
2020-08-24 13:00:00,139.73,139.94,139.72,139.92,21086.0,125.881,126.0701,125.872,126.0521,21086.0
2020-08-24 13:10:00,139.92,139.96,139.82,139.87,13166.0,126.0521,126.0882,125.962,126.0071,13166.0
2020-08-24 13:20:00,139.89,139.89,139.61,139.74,9100.0,126.0251,126.0251,125.7729,125.89,9100.0
2020-08-24 13:30:00,139.72,139.82,139.52,139.57,12941.0,125.872,125.962,125.6918,125.7368,12941.0
2020-08-24 13:40:00,139.57,139.66,139.44,139.49,10220.0,125.7368,125.8179,125.6197,125.6647,10220.0
2020-08-24 13:50:00,139.51,139.57,139.42,139.47,9864.0,125.6828,125.7368,125.6017,125.6467,9864.0
2020-08-24 14:00:00,139.51,139.57,139.32,139.56,11344.0,125.6828,125.7368,125.5116,125.7278,11344.0
2020-08-24 14:10:00,139.57,139.82,139.57,139.78,12647.0,125.7368,125.962,125.7368,125.926,12647.0
2020-08-24 14:20:00,139.75,139.81,139.71,139.76,10031.0,125.899,125.953,125.8629,125.908,10031.0
2020-08-24 14:30:00,139.76,139.77,139.37,139.48,15355.0,125.908,125.917,125.5566,125.6557,15355.0
2020-08-24 14:40:00,139.47,139.56,139.39,139.45,10881.0,125.6467,125.7278,125.5747,125.6287,10881.0
2020-08-24 14:50:00,139.45,139.54,139.36,139.54,12382.0,125.6287,125.7098,125.5476,125.7098,12382.0
2020-08-24 15:00:00,139.51,139.57,139.32,139.49,17651.0,125.6828,125.7368,125.5116,125.6647,17651.0
2020-08-24 15:10:00,139.48,139.62,139.45,139.61,13756.0,125.6557,125.7819,125.6287,125.7729,13756.0
2020-08-24 15:20:00,139.6,140.0,139.6,139.99,36944.0,125.7638,126.1242,125.7638,126.1152,36944.0
2020-08-24 15:30:00,139.97,140.2,139.87,140.17,28289.0,126.0972,126.3044,126.0071,126.2774,28289.0
2020-08-24 15:40:00,140.17,140.33,140.11,140.31,37505.0,126.2774,126.4215,126.2233,126.4035,37505.0
2020-08-24 15:50:00,140.34,140.72,140.19,140.68,140624.0,126.4305,126.7728,126.2954,126.7368,140624.0
2020-08-25 09:30:00,141.08,141.87,140.91,141.87,61450.0,127.0972,127.8089,126.944,127.8089,61450.0
2020-08-25 09:40:00,141.81,142.11,141.62,141.92,23176.0,127.7548,128.0251,127.5836,127.8539,23176.0
2020-08-25 09:50:00,142.0,142.85,141.97,142.83,34138.0,127.926,128.6917,127.8989,128.6737,34138.0
2020-08-25 10:00:00,142.82,142.82,142.0,142.05,18227.0,128.6647,128.6647,127.926,127.971,18227.0
2020-08-25 10:10:00,142.1,142.24,141.74,142.1,15455.0,128.0161,128.1422,127.6917,128.0161,15455.0
2020-08-25 10:20:00,142.0,142.09,141.63,141.77,8472.0,127.926,128.0071,127.5926,127.7188,8472.0
2020-08-25 10:30:00,141.69,141.71,141.31,141.41,17952.0,127.6467,127.6647,127.3044,127.3945,17952.0
2020-08-25 10:40:00,141.38,141.52,141.16,141.32,28126.0,127.3674,127.4935,127.1692,127.3134,28126.0
2020-08-25 10:50:00,141.34,141.73,141.3,141.69,21943.0,127.3314,127.6827,127.2954,127.6467,21943.0
2020-08-25 11:00:00,141.7,141.8,141.35,141.53,13007.0,127.6557,127.7458,127.3404,127.5026,13007.0
2020-08-25 11:10:00,141.49,141.52,141.2,141.26,19591.0,127.4665,127.4935,127.2053,127.2593,19591.0
2020-08-25 11:20:00,141.23,141.29,141.05,141.15,15436.0,127.2323,127.2863,127.0701,127.1602,15436.0
2020-08-25 11:30:00,141.16,141.23,140.91,140.91,22634.0,127.1692,127.2323,126.944,126.944,22634.0
2020-08-25 11:40:00,140.88,141.01,140.65,140.8,14643.0,126.917,127.0341,126.7098,126.8449,14643.0
2020-08-25 11:50:00,140.81,140.95,140.75,140.83,8825.0,126.8539,126.98,126.7999,126.8719,8825.0
2020-08-25 12:00:00,140.86,140.88,140.74,140.88,11934.0,126.899,126.917,126.7909,126.917,11934.0
2020-08-25 12:10:00,140.88,140.92,140.63,140.92,18931.0,126.917,126.953,126.6918,126.953,18931.0
2020-08-25 12:20:00,140.95,141.04,140.84,140.85,10534.0,126.98,127.0611,126.8809,126.89,10534.0
2020-08-25 12:30:00,140.87,141.1,140.87,141.05,8834.0,126.908,127.1152,126.908,127.0701,8834.0
2020-08-25 12:40:00,140.99,141.02,140.76,140.99,10609.0,127.0161,127.0431,126.8089,127.0161,10609.0
2020-08-25 12:50:00,140.99,141.0,140.86,140.94,8893.0,127.0161,127.0251,126.899,126.971,8893.0
2020-08-25 13:00:00,140.93,140.94,140.68,140.94,10653.0,126.962,126.971,126.7368,126.971,10653.0
2020-08-25 13:10:00,140.92,140.96,140.73,140.83,14388.0,126.953,126.9891,126.7818,126.8719,14388.0
2020-08-25 13:20:00,140.83,140.83,140.68,140.78,12743.0,126.8719,126.8719,126.7368,126.8269,12743.0
2020-08-25 13:30:00,140.78,140.92,140.69,140.69,17343.0,126.8269,126.953,126.7458,126.7458,17343.0
2020-08-25 13:40:00,140.7,140.74,140.54,140.65,26282.0,126.7548,126.7909,126.6107,126.7098,26282.0
2020-08-25 13:50:00,140.65,140.7,140.42,140.46,16036.0,126.7098,126.7548,126.5026,126.5386,16036.0
2020-08-25 14:00:00,140.45,140.5,140.36,140.4,18420.0,126.5296,126.5746,126.4485,126.4846,18420.0
2020-08-25 14:10:00,140.41,140.53,140.16,140.38,22420.0,126.4936,126.6017,126.2683,126.4665,22420.0
2020-08-25 14:20:00,140.4,140.48,140.36,140.4,14745.0,126.4846,126.5566,126.4485,126.4846,14745.0
2020-08-25 14:30:00,140.42,140.59,140.34,140.59,16382.0,126.5026,126.6557,126.4305,126.6557,16382.0
2020-08-25 14:40:00,140.61,140.76,140.61,140.65,15799.0,126.6737,126.8089,126.6737,126.7098,15799.0
2020-08-25 14:50:00,140.64,140.72,140.57,140.69,13114.0,126.7008,126.7728,126.6377,126.7458,13114.0
2020-08-25 15:00:00,140.67,140.67,140.41,140.53,18443.0,126.7278,126.7278,126.4936,126.6017,18443.0
2020-08-25 15:10:00,140.52,140.53,140.33,140.45,27178.0,126.5927,126.6017,126.4215,126.5296,27178.0
2020-08-25 15:20:00,140.45,140.69,140.31,140.64,181063.0,126.5296,126.7458,126.4035,126.7008,181063.0
2020-08-25 15:30:00,140.64,140.8,140.6,140.73,37259.0,126.7008,126.8449,126.6647,126.7818,37259.0
2020-08-25 15:40:00,140.74,140.82,140.64,140.75,50574.0,126.7909,126.8629,126.7008,126.7999,50574.0
2020-08-25 15:50:00,140.74,141.19,140.68,141.06,190299.0,126.7909,127.1963,126.7368,127.0791,190299.0
2020-08-26 09:30:00,140.96,141.87,140.49,140.75,69246.0,126.9891,127.8089,126.5656,126.7999,69246.0
2020-08-26 09:40:00,140.75,140.75,140.15,140.5,17756.0,126.7999,126.7999,126.2593,126.5746,17756.0
2020-08-26 09:50:00,140.47,140.62,140.25,140.43,34599.0,126.5476,126.6828,126.3494,126.5116,34599.0
2020-08-26 10:00:00,140.39,140.49,140.21,140.25,18269.0,126.4755,126.5656,126.3134,126.3494,18269.0
2020-08-26 10:10:00,140.22,140.32,139.9,139.92,12488.0,126.3224,126.4125,126.0341,126.0521,12488.0
2020-08-26 10:20:00,139.89,139.89,139.54,139.66,32338.0,126.0251,126.0251,125.7098,125.8179,32338.0
2020-08-26 10:30:00,139.65,139.87,139.58,139.8,8251.0,125.8089,126.0071,125.7458,125.944,8251.0
2020-08-26 10:40:00,139.79,139.87,139.65,139.75,11130.0,125.935,126.0071,125.8089,125.899,11130.0
2020-08-26 10:50:00,139.77,139.91,139.59,139.59,13117.0,125.917,126.0431,125.7548,125.7548,13117.0
2020-08-26 11:00:00,139.59,139.59,139.3,139.33,14885.0,125.7548,125.7548,125.4936,125.5206,14885.0
2020-08-26 11:10:00,139.32,139.51,139.15,139.16,20646.0,125.5116,125.6828,125.3584,125.3675,20646.0
2020-08-26 11:20:00,139.13,139.3,139.06,139.17,18200.0,125.3404,125.4936,125.2774,125.3765,18200.0
2020-08-26 11:30:00,139.16,139.41,139.12,139.41,11408.0,125.3675,125.5927,125.3314,125.5927,11408.0
2020-08-26 11:40:00,139.43,139.66,139.43,139.62,6050.0,125.6107,125.8179,125.6107,125.7819,6050.0
2020-08-26 11:50:00,139.63,139.68,139.52,139.62,6572.0,125.7909,125.8359,125.6918,125.7819,6572.0
2020-08-26 12:00:00,139.63,139.9,139.59,139.84,15807.0,125.7909,126.0341,125.7548,125.9801,15807.0
2020-08-26 12:10:00,139.85,140.0,139.77,139.88,10649.0,125.9891,126.1242,125.917,126.0161,10649.0
2020-08-26 12:20:00,139.94,139.98,139.81,139.81,12230.0,126.0701,126.1062,125.953,125.953,12230.0
2020-08-26 12:30:00,139.82,139.93,139.73,139.85,10452.0,125.962,126.0611,125.881,125.9891,10452.0
2020-08-26 12:40:00,139.87,139.87,139.73,139.79,14368.0,126.0071,126.0071,125.881,125.935,14368.0
2020-08-26 12:50:00,139.81,139.83,139.65,139.69,14975.0,125.953,125.971,125.8089,125.8449,14975.0
2020-08-26 13:00:00,139.71,139.79,139.67,139.71,7149.0,125.8629,125.935,125.8269,125.8629,7149.0
2020-08-26 13:10:00,139.72,139.76,139.4,139.57,24932.0,125.872,125.908,125.5837,125.7368,24932.0
2020-08-26 13:20:00,139.5,139.56,139.37,139.5,9461.0,125.6738,125.7278,125.5566,125.6738,9461.0
2020-08-26 13:30:00,139.52,139.69,139.44,139.62,10520.0,125.6918,125.8449,125.6197,125.7819,10520.0
2020-08-26 13:40:00,139.6,139.65,139.4,139.55,12382.0,125.7638,125.8089,125.5837,125.7188,12382.0
2020-08-26 13:50:00,139.54,139.66,139.51,139.63,8511.0,125.7098,125.8179,125.6828,125.7909,8511.0
2020-08-26 14:00:00,139.61,139.87,139.56,139.78,18100.0,125.7729,126.0071,125.7278,125.926,18100.0
2020-08-26 14:10:00,139.8,139.86,139.66,139.81,11637.0,125.944,125.9981,125.8179,125.953,11637.0
2020-08-26 14:20:00,139.85,139.96,139.79,139.85,21867.0,125.9891,126.0882,125.935,125.9891,21867.0
2020-08-26 14:30:00,139.83,139.9,139.52,139.63,19077.0,125.971,126.0341,125.6918,125.7909,19077.0
2020-08-26 14:40:00,139.74,139.77,139.57,139.72,9902.0,125.89,125.917,125.7368,125.872,9902.0
2020-08-26 14:50:00,139.71,139.79,139.6,139.64,12383.0,125.8629,125.935,125.7638,125.7999,12383.0
2020-08-26 15:00:00,139.65,139.86,139.48,139.79,15869.0,125.8089,125.9981,125.6557,125.935,15869.0
2020-08-26 15:10:00,139.8,139.97,139.77,139.8,18997.0,125.944,126.0972,125.917,125.944,18997.0
2020-08-26 15:20:00,139.77,140.03,139.74,140.0,20519.0,125.917,126.1512,125.89,126.1242,20519.0
2020-08-26 15:30:00,139.99,140.04,139.82,139.85,28718.0,126.1152,126.1602,125.962,125.9891,28718.0
2020-08-26 15:40:00,139.82,139.91,139.67,139.86,44630.0,125.962,126.0431,125.8269,125.9981,44630.0
2020-08-26 15:50:00,139.87,139.91,139.58,139.59,117254.0,126.0071,126.0431,125.7458,125.7548,117254.0
2020-08-27 09:30:00,141.42,141.49,140.02,140.19,69907.0,127.4035,127.4665,126.1422,126.2954,69907.0
2020-08-27 09:40:00,140.09,140.75,140.08,140.53,41669.0,126.2053,126.7999,126.1963,126.6017,41669.0
2020-08-27 09:50:00,140.5,142.07,140.5,142.03,38137.0,126.5746,127.989,126.5746,127.953,38137.0
2020-08-27 10:00:00,141.99,142.12,140.79,140.98,38059.0,127.917,128.0341,126.8359,127.0071,38059.0
2020-08-27 10:10:00,140.94,141.24,140.83,141.19,18572.0,126.971,127.2413,126.8719,127.1963,18572.0
2020-08-27 10:20:00,141.21,141.6,141.21,141.52,32300.0,127.2143,127.5656,127.2143,127.4935,32300.0
2020-08-27 10:30:00,141.5,142.07,141.47,142.0,33531.0,127.4755,127.989,127.4485,127.926,33531.0
2020-08-27 10:40:00,142.01,142.21,141.91,141.99,15284.0,127.935,128.1152,127.8449,127.917,15284.0
2020-08-27 10:50:00,142.01,142.23,141.94,142.21,38563.0,127.935,128.1332,127.8719,128.1152,38563.0
2020-08-27 11:00:00,142.27,142.46,142.19,142.28,19470.0,128.1692,128.3404,128.0971,128.1782,19470.0
2020-08-27 11:10:00,142.25,142.25,141.86,141.89,18850.0,128.1512,128.1512,127.7999,127.8269,18850.0
2020-08-27 11:20:00,141.8,141.88,141.31,141.36,16935.0,127.7458,127.8179,127.3044,127.3494,16935.0
2020-08-27 11:30:00,141.46,141.66,141.08,141.66,24281.0,127.4395,127.6197,127.0972,127.6197,24281.0
2020-08-27 11:40:00,141.61,141.94,141.57,141.88,8984.0,127.5746,127.8719,127.5386,127.8179,8984.0
2020-08-27 11:50:00,141.89,141.94,141.79,141.84,11707.0,127.8269,127.8719,127.7368,127.7818,11707.0
2020-08-27 12:00:00,141.84,141.84,141.27,141.42,22575.0,127.7818,127.7818,127.2683,127.4035,22575.0
2020-08-27 12:10:00,141.33,141.42,141.09,141.12,9690.0,127.3224,127.4035,127.1062,127.1332,9690.0
2020-08-27 12:20:00,141.08,141.28,141.02,141.09,13254.0,127.0972,127.2773,127.0431,127.1062,13254.0
2020-08-27 12:30:00,141.13,141.28,141.06,141.24,5900.0,127.1422,127.2773,127.0791,127.2413,5900.0
2020-08-27 12:40:00,141.26,141.27,140.99,141.06,12179.0,127.2593,127.2683,127.0161,127.0791,12179.0
2020-08-27 12:50:00,141.15,141.26,141.0,141.11,10392.0,127.1602,127.2593,127.0251,127.1242,10392.0
2020-08-27 13:00:00,141.08,141.35,140.99,141.31,12982.0,127.0972,127.3404,127.0161,127.3044,12982.0
2020-08-27 13:10:00,141.28,141.51,141.28,141.44,10518.0,127.2773,127.4845,127.2773,127.4215,10518.0
2020-08-27 13:20:00,141.41,141.72,141.41,141.72,7974.0,127.3945,127.6737,127.3945,127.6737,7974.0
2020-08-27 13:30:00,141.75,141.75,141.58,141.58,11681.0,127.7008,127.7008,127.5476,127.5476,11681.0
2020-08-27 13:40:00,141.57,141.58,141.37,141.44,7938.0,127.5386,127.5476,127.3584,127.4215,7938.0
2020-08-27 13:50:00,141.44,141.48,141.19,141.43,38755.0,127.4215,127.4575,127.1963,127.4125,38755.0
2020-08-27 14:00:00,141.42,141.6,141.29,141.37,33673.0,127.4035,127.5656,127.2863,127.3584,33673.0
2020-08-27 14:10:00,141.35,141.42,141.19,141.26,35143.0,127.3404,127.4035,127.1963,127.2593,35143.0
2020-08-27 14:20:00,141.26,141.43,141.16,141.32,31532.0,127.2593,127.4125,127.1692,127.3134,31532.0
2020-08-27 14:30:00,141.3,141.34,141.15,141.25,27395.0,127.2954,127.3314,127.1602,127.2503,27395.0
2020-08-27 14:40:00,141.26,141.33,141.15,141.15,31067.0,127.2593,127.3224,127.1602,127.1602,31067.0
2020-08-27 14:50:00,141.22,141.26,141.04,141.21,17788.0,127.2233,127.2593,127.0611,127.2143,17788.0
2020-08-27 15:00:00,141.21,141.29,141.06,141.23,27715.0,127.2143,127.2863,127.0791,127.2323,27715.0
2020-08-27 15:10:00,141.25,141.37,141.15,141.37,44265.0,127.2503,127.3584,127.1602,127.3584,44265.0
2020-08-27 15:20:00,141.37,141.49,141.31,141.4,29812.0,127.3584,127.4665,127.3044,127.3854,29812.0
2020-08-27 15:30:00,141.36,141.48,141.23,141.31,38104.0,127.3494,127.4575,127.2323,127.3044,38104.0
2020-08-27 15:40:00,141.28,141.44,141.2,141.2,32908.0,127.2773,127.4215,127.2053,127.2053,32908.0
2020-08-27 15:50:00,141.16,141.2,140.92,141.08,107364.0,127.1692,127.2053,126.953,127.0972,107364.0
2020-08-28 09:30:00,141.01,141.12,139.95,140.06,44516.0,127.0341,127.1332,126.0792,126.1783,44516.0
2020-08-28 09:40:00,140.12,140.61,139.95,140.61,21353.0,126.2323,126.6737,126.0792,126.6737,21353.0
2020-08-28 09:50:00,140.56,140.68,140.05,140.15,15907.0,126.6287,126.7368,126.1692,126.2593,15907.0
2020-08-28 10:00:00,140.15,140.16,139.38,139.48,23733.0,126.2593,126.2683,125.5657,125.6557,23733.0
2020-08-28 10:10:00,139.43,140.07,139.41,139.98,17859.0,125.6107,126.1873,125.5927,126.1062,17859.0
2020-08-28 10:20:00,139.94,139.97,139.8,139.83,11174.0,126.0701,126.0972,125.944,125.971,11174.0
2020-08-28 10:30:00,139.79,139.98,139.6,139.75,17181.0,125.935,126.1062,125.7638,125.899,17181.0
2020-08-28 10:40:00,139.77,140.08,139.72,140.04,12585.0,125.917,126.1963,125.872,126.1602,12585.0
2020-08-28 10:50:00,140.1,140.1,139.88,140.03,11777.0,126.2143,126.2143,126.0161,126.1512,11777.0
2020-08-28 11:00:00,140.1,140.5,140.0,140.49,10080.0,126.2143,126.5746,126.1242,126.5656,10080.0
2020-08-28 11:10:00,140.52,140.58,140.34,140.38,10163.0,126.5927,126.6467,126.4305,126.4665,10163.0
2020-08-28 11:20:00,140.42,140.55,140.33,140.39,10389.0,126.5026,126.6197,126.4215,126.4755,10389.0
2020-08-28 11:30:00,140.4,140.49,140.32,140.44,6564.0,126.4846,126.5656,126.4125,126.5206,6564.0
2020-08-28 11:40:00,140.42,140.62,140.38,140.62,7491.0,126.5026,126.6828,126.4665,126.6828,7491.0
2020-08-28 11:50:00,140.58,140.58,140.43,140.47,9240.0,126.6467,126.6467,126.5116,126.5476,9240.0
2020-08-28 12:00:00,140.48,140.5,140.34,140.37,8411.0,126.5566,126.5746,126.4305,126.4575,8411.0
2020-08-28 12:10:00,140.36,140.36,140.27,140.28,8007.0,126.4485,126.4485,126.3674,126.3764,8007.0
2020-08-28 12:20:00,140.28,140.33,140.19,140.23,7213.0,126.3764,126.4215,126.2954,126.3314,7213.0
2020-08-28 12:30:00,140.23,140.27,140.12,140.21,7789.0,126.3314,126.3674,126.2323,126.3134,7789.0
2020-08-28 12:40:00,140.22,140.56,140.22,140.53,7778.0,126.3224,126.6287,126.3224,126.6017,7778.0
2020-08-28 12:50:00,140.54,140.58,140.43,140.48,7378.0,126.6107,126.6467,126.5116,126.5566,7378.0
2020-08-28 13:00:00,140.48,140.48,140.37,140.37,7142.0,126.5566,126.5566,126.4575,126.4575,7142.0
2020-08-28 13:10:00,140.39,140.47,140.3,140.41,12086.0,126.4755,126.5476,126.3945,126.4936,12086.0
2020-08-28 13:20:00,140.44,140.53,140.2,140.27,12609.0,126.5206,126.6017,126.3044,126.3674,12609.0
2020-08-28 13:30:00,140.25,140.36,140.22,140.32,6730.0,126.3494,126.4485,126.3224,126.4125,6730.0
2020-08-28 13:40:00,140.3,140.5,140.23,140.39,10352.0,126.3945,126.5746,126.3314,126.4755,10352.0
2020-08-28 13:50:00,140.41,140.55,140.39,140.41,6310.0,126.4936,126.6197,126.4755,126.4936,6310.0
2020-08-28 14:00:00,140.42,140.65,140.37,140.61,17348.0,126.5026,126.7098,126.4575,126.6737,17348.0
2020-08-28 14:10:00,140.61,140.69,140.56,140.69,7893.0,126.6737,126.7458,126.6287,126.7458,7893.0
2020-08-28 14:20:00,140.73,140.76,140.66,140.71,9497.0,126.7818,126.8089,126.7188,126.7638,9497.0
2020-08-28 14:30:00,140.73,140.74,140.58,140.6,8732.0,126.7818,126.7909,126.6467,126.6647,8732.0
2020-08-28 14:40:00,140.59,140.67,140.53,140.66,8104.0,126.6557,126.7278,126.6017,126.7188,8104.0
2020-08-28 14:50:00,140.62,140.79,140.6,140.79,11191.0,126.6828,126.8359,126.6647,126.8359,11191.0
2020-08-28 15:00:00,140.78,140.98,140.69,140.94,12175.0,126.8269,127.0071,126.7458,126.971,12175.0
2020-08-28 15:10:00,140.93,141.1,140.93,141.04,22620.0,126.962,127.1152,126.962,127.0611,22620.0
2020-08-28 15:20:00,141.06,141.26,141.04,141.23,17526.0,127.0791,127.2593,127.0611,127.2323,17526.0
2020-08-28 15:30:00,141.2,141.28,140.98,141.03,25098.0,127.2053,127.2773,127.0071,127.0521,25098.0
2020-08-28 15:40:00,141.03,141.26,140.94,141.25,28952.0,127.0521,127.2593,126.971,127.2503,28952.0
2020-08-28 15:50:00,141.27,141.44,141.11,141.39,74685.0,127.2683,127.4215,127.1242,127.3764,74685.0
2020-08-31 09:30:00,140.4,140.96,140.0,140.43,44881.0,126.4846,126.9891,126.1242,126.5116,44881.0
2020-08-31 09:40:00,140.46,140.48,140.15,140.26,14933.0,126.5386,126.5566,126.2593,126.3584,14933.0
2020-08-31 09:50:00,140.19,140.55,139.97,140.54,24759.0,126.2954,126.6197,126.0972,126.6107,24759.0
2020-08-31 10:00:00,140.53,140.7,140.23,140.25,13949.0,126.6017,126.7548,126.3314,126.3494,13949.0
2020-08-31 10:10:00,140.39,140.43,140.0,140.15,22362.0,126.4755,126.5116,126.1242,126.2593,22362.0
2020-08-31 10:20:00,140.19,140.33,140.04,140.09,9632.0,126.2954,126.4215,126.1602,126.2053,9632.0
2020-08-31 10:30:00,140.11,140.53,140.11,140.32,11042.0,126.2233,126.6017,126.2233,126.4125,11042.0
2020-08-31 10:40:00,140.3,140.3,140.05,140.1,12995.0,126.3945,126.3945,126.1692,126.2143,12995.0
2020-08-31 10:50:00,140.12,140.12,139.6,139.91,16152.0,126.2323,126.2323,125.7638,126.0431,16152.0
2020-08-31 11:00:00,139.88,139.99,139.35,139.4,27723.0,126.0161,126.1152,125.5386,125.5837,27723.0
2020-08-31 11:10:00,139.44,139.72,139.33,139.53,12091.0,125.6197,125.872,125.5206,125.7008,12091.0
2020-08-31 11:20:00,139.5,139.58,139.37,139.41,10666.0,125.6738,125.7458,125.5566,125.5927,10666.0
2020-08-31 11:30:00,139.37,139.76,139.37,139.46,10796.0,125.5566,125.908,125.5566,125.6377,10796.0
2020-08-31 11:40:00,139.47,139.72,139.47,139.52,8238.0,125.6467,125.872,125.6467,125.6918,8238.0
2020-08-31 11:50:00,139.47,139.62,139.43,139.57,7680.0,125.6467,125.7819,125.6107,125.7368,7680.0
2020-08-31 12:00:00,139.54,139.73,139.5,139.63,8212.0,125.7098,125.881,125.6738,125.7909,8212.0
2020-08-31 12:10:00,139.66,139.7,139.49,139.55,9820.0,125.8179,125.8539,125.6647,125.7188,9820.0
2020-08-31 12:20:00,139.51,139.54,139.39,139.41,10363.0,125.6828,125.7098,125.5747,125.5927,10363.0
2020-08-31 12:30:00,139.41,139.41,139.13,139.16,9723.0,125.5927,125.5927,125.3404,125.3675,9723.0
2020-08-31 12:40:00,139.15,139.17,138.81,138.86,41884.0,125.3584,125.3765,125.0521,125.0972,41884.0
2020-08-31 12:50:00,138.83,138.94,138.67,138.76,8785.0,125.0702,125.1693,124.926,125.0071,8785.0
2020-08-31 13:00:00,138.77,139.05,138.74,138.78,11265.0,125.0161,125.2684,124.9891,125.0251,11265.0
2020-08-31 13:10:00,138.77,139.04,138.77,138.97,10413.0,125.0161,125.2593,125.0161,125.1963,10413.0
2020-08-31 13:20:00,138.94,139.04,138.9,138.97,13257.0,125.1693,125.2593,125.1332,125.1963,13257.0
2020-08-31 13:30:00,138.98,138.98,138.71,138.73,9688.0,125.2053,125.2053,124.9621,124.9801,9688.0
2020-08-31 13:40:00,138.71,138.85,138.55,138.65,15819.0,124.9621,125.0882,124.8179,124.908,15819.0
2020-08-31 13:50:00,138.62,138.74,138.57,138.61,8895.0,124.881,124.9891,124.8359,124.872,8895.0
2020-08-31 14:00:00,138.61,138.72,138.47,138.62,24810.0,124.872,124.9711,124.7458,124.881,24810.0
2020-08-31 14:10:00,138.65,138.73,138.57,138.57,10531.0,124.908,124.9801,124.8359,124.8359,10531.0
2020-08-31 14:20:00,138.58,138.68,138.46,138.47,11565.0,124.8449,124.935,124.7368,124.7458,11565.0
2020-08-31 14:30:00,138.44,138.64,138.4,138.64,9707.0,124.7188,124.899,124.6828,124.899,9707.0
2020-08-31 14:40:00,138.65,138.81,138.59,138.61,10795.0,124.908,125.0521,124.8539,124.872,10795.0
2020-08-31 14:50:00,138.64,138.75,138.59,138.65,13928.0,124.899,124.9981,124.8539,124.908,13928.0
2020-08-31 15:00:00,138.63,138.8,138.56,138.77,19566.0,124.89,125.0431,124.8269,125.0161,19566.0
2020-08-31 15:10:00,138.76,138.79,138.55,138.55,19748.0,125.0071,125.0341,124.8179,124.8179,19748.0
2020-08-31 15:20:00,138.53,138.71,138.36,138.66,27360.0,124.7999,124.9621,124.6467,124.917,27360.0
2020-08-31 15:30:00,138.69,138.82,138.6,138.78,46554.0,124.944,125.0612,124.863,125.0251,46554.0
2020-08-31 15:40:00,138.75,139.15,138.69,139.1,58432.0,124.9981,125.3584,124.944,125.3134,58432.0
2020-08-31 15:50:00,139.09,139.43,139.01,139.1,283431.0,125.3044,125.6107,125.2323,125.3134,283431.0
2020-09-01 09:30:00,138.8,138.87,137.39,137.79,70435.0,125.0431,125.1062,123.7729,124.1332,70435.0
2020-09-01 09:40:00,137.76,138.16,137.35,138.14,31118.0,124.1062,124.4666,123.7368,124.4486,31118.0
2020-09-01 09:50:00,138.2,138.2,137.65,137.91,22531.0,124.5026,124.5026,124.0071,124.2413,22531.0
2020-09-01 10:00:00,138.07,138.15,137.6,137.7,20233.0,124.3855,124.4576,123.9621,124.0522,20233.0
2020-09-01 10:10:00,137.73,137.89,137.49,137.72,22551.0,124.0792,124.2233,123.863,124.0702,22551.0
2020-09-01 10:20:00,137.73,138.25,137.73,138.25,23909.0,124.0792,124.5476,124.0792,124.5476,23909.0
2020-09-01 10:30:00,138.29,138.47,138.2,138.33,41383.0,124.5837,124.7458,124.5026,124.6197,41383.0
2020-09-01 10:40:00,138.32,138.55,138.31,138.4,16198.0,124.6107,124.8179,124.6017,124.6828,16198.0
2020-09-01 10:50:00,138.42,138.47,138.2,138.24,18146.0,124.7008,124.7458,124.5026,124.5386,18146.0
2020-09-01 11:00:00,138.23,138.24,137.92,138.06,13421.0,124.5296,124.5386,124.2504,124.3765,13421.0
2020-09-01 11:10:00,138.08,138.22,137.86,137.91,22617.0,124.3945,124.5206,124.1963,124.2413,22617.0
2020-09-01 11:20:00,137.91,138.04,137.78,138.0,21518.0,124.2413,124.3585,124.1242,124.3224,21518.0
2020-09-01 11:30:00,138.0,138.29,137.99,138.0,22674.0,124.3224,124.5837,124.3134,124.3224,22674.0
2020-09-01 11:40:00,138.02,138.21,138.01,138.05,12244.0,124.3404,124.5116,124.3314,124.3675,12244.0
2020-09-01 11:50:00,138.07,138.16,137.94,137.97,14190.0,124.3855,124.4666,124.2684,124.2954,14190.0
2020-09-01 12:00:00,137.99,138.12,137.96,138.02,15377.0,124.3134,124.4305,124.2864,124.3404,15377.0
2020-09-01 12:10:00,138.04,138.04,137.87,137.93,12619.0,124.3585,124.3585,124.2053,124.2594,12619.0
2020-09-01 12:20:00,137.93,138.05,137.92,137.98,10156.0,124.2594,124.3675,124.2504,124.3044,10156.0
2020-09-01 12:30:00,137.98,138.02,137.89,137.89,11145.0,124.3044,124.3404,124.2233,124.2233,11145.0
2020-09-01 12:40:00,137.91,138.02,137.81,137.83,14007.0,124.2413,124.3404,124.1513,124.1693,14007.0
2020-09-01 12:50:00,137.83,137.94,137.68,137.86,10314.0,124.1693,124.2684,124.0341,124.1963,10314.0
2020-09-01 13:00:00,137.86,137.86,137.5,137.5,17223.0,124.1963,124.1963,123.872,123.872,17223.0
2020-09-01 13:10:00,137.51,137.68,137.5,137.56,16322.0,123.881,124.0341,123.872,123.926,16322.0
2020-09-01 13:20:00,137.55,137.82,137.55,137.67,24451.0,123.917,124.1603,123.917,124.0251,24451.0
2020-09-01 13:30:00,137.67,137.69,137.5,137.51,20507.0,124.0251,124.0432,123.872,123.881,20507.0
2020-09-01 13:40:00,137.51,137.85,137.5,137.81,15731.0,123.881,124.1873,123.872,124.1513,15731.0
2020-09-01 13:50:00,137.77,137.81,137.6,137.64,14709.0,124.1152,124.1513,123.9621,123.9981,14709.0
2020-09-01 14:00:00,137.64,137.83,137.37,137.68,27696.0,123.9981,124.1693,123.7549,124.0341,27696.0
2020-09-01 14:10:00,137.71,137.81,137.55,137.59,16162.0,124.0612,124.1513,123.917,123.9531,16162.0
2020-09-01 14:20:00,137.59,137.99,137.56,137.95,13261.0,123.9531,124.3134,123.926,124.2774,13261.0
2020-09-01 14:30:00,137.97,138.14,137.93,138.14,26194.0,124.2954,124.4486,124.2594,124.4486,26194.0
2020-09-01 14:40:00,138.15,138.23,138.04,138.07,18561.0,124.4576,124.5296,124.3585,124.3855,18561.0
2020-09-01 14:50:00,138.08,138.19,137.98,138.17,24570.0,124.3945,124.4936,124.3044,124.4756,24570.0
2020-09-01 15:00:00,138.14,138.19,137.83,137.85,24948.0,124.4486,124.4936,124.1693,124.1873,24948.0
2020-09-01 15:10:00,137.84,138.02,137.84,137.95,28831.0,124.1783,124.3404,124.1783,124.2774,28831.0
2020-09-01 15:20:00,137.94,138.14,137.94,138.02,30263.0,124.2684,124.4486,124.2684,124.3404,30263.0
2020-09-01 15:30:00,138.08,138.15,138.01,138.14,23981.0,124.3945,124.4576,124.3314,124.4486,23981.0
2020-09-01 15:40:00,138.14,138.36,138.11,138.19,35871.0,124.4486,124.6467,124.4215,124.4936,35871.0
2020-09-01 15:50:00,138.19,138.57,137.96,138.54,90996.0,124.4936,124.8359,124.2864,124.8089,90996.0
2020-09-02 09:30:00,138.18,139.9,137.5,139.9,112250.0,124.4846,126.0341,123.872,126.0341,112250.0
2020-09-02 09:40:00,139.8,140.08,139.35,139.85,64654.0,125.944,126.1963,125.5386,125.9891,64654.0
2020-09-02 09:50:00,139.79,141.56,139.66,141.47,91323.0,125.935,127.5296,125.8179,127.4485,91323.0
2020-09-02 10:00:00,141.46,141.52,140.51,140.78,40041.0,127.4395,127.4935,126.5837,126.8269,40041.0
2020-09-02 10:10:00,140.71,141.22,140.71,141.03,41232.0,126.7638,127.2233,126.7638,127.0521,41232.0
2020-09-02 10:20:00,141.08,141.5,140.97,141.27,29549.0,127.0972,127.4755,126.9981,127.2683,29549.0
2020-09-02 10:30:00,141.28,141.35,140.97,141.3,29579.0,127.2773,127.3404,126.9981,127.2954,29579.0
2020-09-02 10:40:00,141.28,141.35,140.92,141.21,31952.0,127.2773,127.3404,126.953,127.2143,31952.0
2020-09-02 10:50:00,141.24,141.59,141.08,141.45,28669.0,127.2413,127.5566,127.0972,127.4305,28669.0
2020-09-02 11:00:00,141.46,141.74,141.41,141.44,106312.0,127.4395,127.6917,127.3945,127.4215,106312.0
2020-09-02 11:10:00,141.44,141.71,141.4,141.43,32915.0,127.4215,127.6647,127.3854,127.4125,32915.0
2020-09-02 11:20:00,141.43,141.46,141.24,141.38,17320.0,127.4125,127.4395,127.2413,127.3674,17320.0
2020-09-02 11:30:00,141.36,141.77,141.35,141.51,20080.0,127.3494,127.7188,127.3404,127.4845,20080.0
2020-09-02 11:40:00,141.52,141.57,141.1,141.23,27219.0,127.4935,127.5386,127.1152,127.2323,27219.0
2020-09-02 11:50:00,141.19,141.23,141.01,141.05,16366.0,127.1963,127.2323,127.0341,127.0701,16366.0
2020-09-02 12:00:00,141.01,141.29,140.95,141.21,16352.0,127.0341,127.2863,126.98,127.2143,16352.0
2020-09-02 12:10:00,141.19,141.39,141.08,141.33,10186.0,127.1963,127.3764,127.0972,127.3224,10186.0
2020-09-02 12:20:00,141.3,141.37,141.15,141.19,12473.0,127.2954,127.3584,127.1602,127.1963,12473.0
2020-09-02 12:30:00,141.22,141.38,141.06,141.31,13295.0,127.2233,127.3674,127.0791,127.3044,13295.0
2020-09-02 12:40:00,141.29,141.37,141.24,141.28,12375.0,127.2863,127.3584,127.2413,127.2773,12375.0
2020-09-02 12:50:00,141.27,141.29,140.86,140.87,22234.0,127.2683,127.2863,126.899,126.908,22234.0
2020-09-02 13:00:00,140.87,140.94,140.68,140.89,17916.0,126.908,126.971,126.7368,126.926,17916.0
2020-09-02 13:10:00,140.9,141.13,140.85,141.07,12304.0,126.935,127.1422,126.89,127.0882,12304.0
2020-09-02 13:20:00,141.06,141.27,141.04,141.17,9661.0,127.0791,127.2683,127.0611,127.1782,9661.0
2020-09-02 13:30:00,141.21,141.29,141.1,141.28,14047.0,127.2143,127.2863,127.1152,127.2773,14047.0
2020-09-02 13:40:00,141.29,141.52,141.1,141.52,57837.0,127.2863,127.4935,127.1152,127.4935,57837.0
2020-09-02 13:50:00,141.52,141.61,141.41,141.54,14893.0,127.4935,127.5746,127.3945,127.5116,14893.0
2020-09-02 14:00:00,141.53,141.65,141.37,141.59,28420.0,127.5026,127.6107,127.3584,127.5566,28420.0
2020-09-02 14:10:00,141.54,141.68,141.43,141.66,32233.0,127.5116,127.6377,127.4125,127.6197,32233.0
2020-09-02 14:20:00,141.69,141.83,141.63,141.79,20820.0,127.6467,127.7728,127.5926,127.7368,20820.0
2020-09-02 14:30:00,141.75,141.8,141.52,141.59,14570.0,127.7008,127.7458,127.4935,127.5566,14570.0
2020-09-02 14:40:00,141.61,141.87,141.54,141.82,14622.0,127.5746,127.8089,127.5116,127.7638,14622.0
2020-09-02 14:50:00,141.8,141.93,141.74,141.86,15255.0,127.7458,127.8629,127.6917,127.7999,15255.0
2020-09-02 15:00:00,141.85,142.0,141.81,142.0,18522.0,127.7908,127.926,127.7548,127.926,18522.0
2020-09-02 15:10:00,142.01,142.55,141.99,142.54,23841.0,127.935,128.4215,127.917,128.4125,23841.0
2020-09-02 15:20:00,142.58,142.73,142.46,142.55,62223.0,128.4485,128.5836,128.3404,128.4215,62223.0
2020-09-02 15:30:00,142.54,142.79,142.38,142.78,26862.0,128.4125,128.6377,128.2683,128.6287,26862.0
2020-09-02 15:40:00,142.81,143.05,142.77,142.97,41222.0,128.6557,128.8719,128.6197,128.7998,41222.0
2020-09-02 15:50:00,142.89,143.01,142.43,142.44,107956.0,128.7278,128.8359,128.3134,128.3224,107956.0
2020-09-03 09:30:00,142.93,143.34,142.57,142.72,60581.0,128.7638,129.1332,128.4395,128.5746,60581.0
2020-09-03 09:40:00,142.7,144.2,142.62,144.2,31651.0,128.5566,129.9079,128.4845,129.9079,31651.0
2020-09-03 09:50:00,144.14,144.25,142.98,143.77,32446.0,129.8539,129.953,128.8088,129.5205,32446.0
2020-09-03 10:00:00,143.77,143.79,142.47,142.76,31774.0,129.5205,129.5386,128.3494,128.6106,31774.0
2020-09-03 10:10:00,142.75,143.14,142.56,142.94,52300.0,128.6016,128.953,128.4305,128.7728,52300.0
2020-09-03 10:20:00,143.02,143.04,142.0,142.44,39543.0,128.8449,128.8629,127.926,128.3224,39543.0
2020-09-03 10:30:00,142.44,142.7,142.21,142.33,26018.0,128.3224,128.5566,128.1152,128.2233,26018.0
2020-09-03 10:40:00,142.33,142.75,142.18,142.18,31442.0,128.2233,128.6016,128.0881,128.0881,31442.0
2020-09-03 10:50:00,142.21,142.47,142.04,142.28,30830.0,128.1152,128.3494,127.962,128.1782,30830.0
2020-09-03 11:00:00,142.22,142.32,141.13,141.45,21867.0,128.1242,128.2143,127.1422,127.4305,21867.0
2020-09-03 11:10:00,141.59,141.78,140.6,140.6,29807.0,127.5566,127.7278,126.6647,126.6647,29807.0
2020-09-03 11:20:00,140.64,141.14,140.56,140.89,44884.0,126.7008,127.1512,126.6287,126.926,44884.0
2020-09-03 11:30:00,140.84,141.19,140.72,141.19,22006.0,126.8809,127.1963,126.7728,127.1963,22006.0
2020-09-03 11:40:00,141.18,141.29,140.68,140.78,16916.0,127.1872,127.2863,126.7368,126.8269,16916.0
2020-09-03 11:50:00,140.88,140.96,140.0,140.11,19997.0,126.917,126.9891,126.1242,126.2233,19997.0
2020-09-03 12:00:00,140.15,140.26,139.84,140.26,11571.0,126.2593,126.3584,125.9801,126.3584,11571.0
2020-09-03 12:10:00,140.29,140.61,140.27,140.5,12446.0,126.3855,126.6737,126.3674,126.5746,12446.0
2020-09-03 12:20:00,140.47,140.47,140.1,140.11,10918.0,126.5476,126.5476,126.2143,126.2233,10918.0
2020-09-03 12:30:00,140.05,140.09,139.47,139.93,11099.0,126.1692,126.2053,125.6467,126.0611,11099.0
2020-09-03 12:40:00,139.92,139.94,139.49,139.55,15102.0,126.0521,126.0701,125.6647,125.7188,15102.0
2020-09-03 12:50:00,139.56,139.75,139.28,139.29,9280.0,125.7278,125.899,125.4756,125.4846,9280.0
2020-09-03 13:00:00,139.3,139.5,138.72,139.38,15071.0,125.4936,125.6738,124.9711,125.5657,15071.0
2020-09-03 13:10:00,139.31,139.83,139.26,139.34,9851.0,125.5026,125.971,125.4575,125.5296,9851.0
2020-09-03 13:20:00,139.45,139.7,139.16,139.48,20375.0,125.6287,125.8539,125.3675,125.6557,20375.0
2020-09-03 13:30:00,139.39,139.39,138.7,138.84,16914.0,125.5747,125.5747,124.953,125.0792,16914.0
2020-09-03 13:40:00,138.92,139.1,138.69,138.73,13139.0,125.1512,125.3134,124.944,124.9801,13139.0
2020-09-03 13:50:00,138.85,139.38,138.85,139.25,9923.0,125.0882,125.5657,125.0882,125.4485,9923.0
2020-09-03 14:00:00,139.21,139.39,139.09,139.31,15964.0,125.4125,125.5747,125.3044,125.5026,15964.0
2020-09-03 14:10:00,139.28,139.55,138.83,139.0,13897.0,125.4756,125.7188,125.0702,125.2233,13897.0
2020-09-03 14:20:00,139.09,139.33,138.78,139.25,13672.0,125.3044,125.5206,125.0251,125.4485,13672.0
2020-09-03 14:30:00,139.18,139.71,139.18,139.38,23111.0,125.3855,125.8629,125.3855,125.5657,23111.0
2020-09-03 14:40:00,139.43,139.46,138.82,138.86,12783.0,125.6107,125.6377,125.0612,125.0972,12783.0
2020-09-03 14:50:00,138.91,139.09,138.35,138.35,13144.0,125.1422,125.3044,124.6377,124.6377,13144.0
2020-09-03 15:00:00,138.48,138.63,138.13,138.38,22310.0,124.7549,124.89,124.4395,124.6648,22310.0
2020-09-03 15:10:00,138.4,138.62,138.21,138.29,19206.0,124.6828,124.881,124.5116,124.5837,19206.0
2020-09-03 15:20:00,138.27,138.36,137.9,137.9,23758.0,124.5657,124.6467,124.2323,124.2323,23758.0
2020-09-03 15:30:00,137.92,138.44,137.72,138.28,39920.0,124.2504,124.7188,124.0702,124.5747,39920.0
2020-09-03 15:40:00,138.2,138.57,138.0,138.03,52315.0,124.5026,124.8359,124.3224,124.3495,52315.0
2020-09-03 15:50:00,137.95,139.37,137.79,139.2,152584.0,124.2774,125.5566,124.1332,125.4035,152584.0
2020-09-04 09:30:00,139.47,140.81,139.16,140.09,46145.0,125.6467,126.8539,125.3675,126.2053,46145.0
2020-09-04 09:40:00,140.12,141.2,140.11,140.72,35935.0,126.2323,127.2053,126.2233,126.7728,35935.0
2020-09-04 09:50:00,140.74,141.48,140.7,141.29,49601.0,126.7909,127.4575,126.7548,127.2863,49601.0
2020-09-04 10:00:00,141.26,141.73,141.16,141.59,42222.0,127.2593,127.6827,127.1692,127.5566,42222.0
2020-09-04 10:10:00,141.5,141.7,140.48,140.59,37472.0,127.4755,127.6557,126.5566,126.6557,37472.0
2020-09-04 10:20:00,140.51,140.96,140.01,140.1,67293.0,126.5837,126.9891,126.1332,126.2143,67293.0
2020-09-04 10:30:00,140.12,140.57,139.17,139.63,58992.0,126.2323,126.6377,125.3765,125.7909,58992.0
2020-09-04 10:40:00,139.55,139.74,138.63,139.59,36730.0,125.7188,125.89,124.89,125.7548,36730.0
2020-09-04 10:50:00,139.54,139.96,139.21,139.7,29770.0,125.7098,126.0882,125.4125,125.8539,29770.0
2020-09-04 11:00:00,139.68,139.68,138.76,138.9,20488.0,125.8359,125.8359,125.0071,125.1332,20488.0
2020-09-04 11:10:00,138.87,139.09,138.47,138.7,18355.0,125.1062,125.3044,124.7458,124.953,18355.0
2020-09-04 11:20:00,138.69,138.7,137.87,138.19,31972.0,124.944,124.953,124.2053,124.4936,31972.0
2020-09-04 11:30:00,138.38,138.76,138.29,138.43,15698.0,124.6648,125.0071,124.5837,124.7098,15698.0
2020-09-04 11:40:00,138.31,138.46,137.78,137.94,20096.0,124.6017,124.7368,124.1242,124.2684,20096.0
2020-09-04 11:50:00,137.92,138.5,137.81,138.43,20968.0,124.2504,124.7729,124.1513,124.7098,20968.0
2020-09-04 12:00:00,138.45,138.49,137.91,137.92,21660.0,124.7278,124.7639,124.2413,124.2504,21660.0
2020-09-04 12:10:00,137.96,138.15,137.54,137.66,14546.0,124.2864,124.4576,123.908,124.0161,14546.0
2020-09-04 12:20:00,137.7,138.1,137.5,138.1,19984.0,124.0522,124.4125,123.872,124.4125,19984.0
2020-09-04 12:30:00,138.05,138.25,137.84,138.06,23787.0,124.3675,124.5476,124.1783,124.3765,23787.0
2020-09-04 12:40:00,138.07,138.47,137.85,137.99,23733.0,124.3855,124.7458,124.1873,124.3134,23733.0
2020-09-04 12:50:00,138.05,138.27,137.96,138.16,12712.0,124.3675,124.5657,124.2864,124.4666,12712.0
2020-09-04 13:00:00,138.01,138.18,137.99,138.14,16216.0,124.3314,124.4846,124.3134,124.4486,16216.0
2020-09-04 13:10:00,138.11,138.17,137.98,138.04,23402.0,124.4215,124.4756,124.3044,124.3585,23402.0
2020-09-04 13:20:00,138.11,138.43,138.09,138.17,17189.0,124.4215,124.7098,124.4035,124.4756,17189.0
2020-09-04 13:30:00,138.15,138.31,137.94,138.25,40145.0,124.4576,124.6017,124.2684,124.5476,40145.0
2020-09-04 13:40:00,138.27,138.49,138.14,138.31,30737.0,124.5657,124.7639,124.4486,124.6017,30737.0
2020-09-04 13:50:00,138.26,138.61,138.09,138.43,10519.0,124.5567,124.872,124.4035,124.7098,10519.0
2020-09-04 14:00:00,138.39,138.54,138.15,138.3,15034.0,124.6738,124.8089,124.4576,124.5927,15034.0
2020-09-04 14:10:00,138.23,138.52,138.15,138.42,11411.0,124.5296,124.7909,124.4576,124.7008,11411.0
2020-09-04 14:20:00,138.39,138.76,138.28,138.75,9829.0,124.6738,125.0071,124.5747,124.9981,9829.0
2020-09-04 14:30:00,138.76,139.1,138.51,139.06,11345.0,125.0071,125.3134,124.7819,125.2774,11345.0
2020-09-04 14:40:00,139.08,139.86,139.08,139.57,15163.0,125.2954,125.9981,125.2954,125.7368,15163.0
2020-09-04 14:50:00,139.56,139.76,139.38,139.61,10190.0,125.7278,125.908,125.5657,125.7729,10190.0
2020-09-04 15:00:00,139.71,139.71,139.39,139.43,13920.0,125.8629,125.8629,125.5747,125.6107,13920.0
2020-09-04 15:10:00,139.41,139.6,139.09,139.43,20513.0,125.5927,125.7638,125.3044,125.6107,20513.0
2020-09-04 15:20:00,139.43,139.73,139.28,139.41,24258.0,125.6107,125.881,125.4756,125.5927,24258.0
2020-09-04 15:30:00,139.41,139.46,138.64,138.76,24256.0,125.5927,125.6377,124.899,125.0071,24256.0
2020-09-04 15:40:00,138.84,139.05,138.49,138.49,37208.0,125.0792,125.2684,124.7639,124.7639,37208.0
2020-09-04 15:50:00,138.36,138.92,137.98,138.46,206506.0,124.6467,125.1512,124.3044,124.7368,206506.0
2020-09-08 09:30:00,136.61,137.22,135.52,136.01,88571.0,123.0702,123.6197,122.0882,122.5297,88571.0
2020-09-08 09:40:00,135.99,135.99,134.88,135.4,41488.0,122.5116,122.5116,121.5117,121.9801,41488.0
2020-09-08 09:50:00,135.38,135.97,135.3,135.65,16687.0,121.9621,122.4936,121.89,122.2053,16687.0
2020-09-08 10:00:00,135.8,135.8,134.8,135.62,33970.0,122.3405,122.3405,121.4396,122.1783,33970.0
2020-09-08 10:10:00,135.62,136.02,135.4,135.85,31402.0,122.1783,122.5387,121.9801,122.3855,31402.0
2020-09-08 10:20:00,135.87,136.25,135.79,136.25,38741.0,122.4035,122.7459,122.3315,122.7459,38741.0
2020-09-08 10:30:00,136.18,136.47,135.96,136.4,45359.0,122.6828,122.9441,122.4846,122.881,45359.0
2020-09-08 10:40:00,136.43,136.44,135.75,135.78,39758.0,122.908,122.917,122.2954,122.3225,39758.0
2020-09-08 10:50:00,135.75,136.08,135.66,135.66,27045.0,122.2954,122.5927,122.2144,122.2144,27045.0
2020-09-08 11:00:00,135.64,136.22,135.45,136.11,41520.0,122.1963,122.7188,122.0252,122.6197,41520.0
2020-09-08 11:10:00,136.09,136.52,136.07,136.52,58049.0,122.6017,122.9891,122.5837,122.9891,58049.0
2020-09-08 11:20:00,136.49,136.73,136.3,136.61,36025.0,122.9621,123.1783,122.7909,123.0702,36025.0
2020-09-08 11:30:00,136.58,136.68,136.08,136.33,38830.0,123.0432,123.1333,122.5927,122.8179,38830.0
2020-09-08 11:40:00,136.3,136.36,135.99,136.28,17777.0,122.7909,122.845,122.5116,122.7729,17777.0
2020-09-08 11:50:00,136.35,136.62,135.99,136.56,22698.0,122.836,123.0792,122.5116,123.0251,22698.0
2020-09-08 12:00:00,136.5,136.92,136.5,136.9,21705.0,122.9711,123.3495,122.9711,123.3315,21705.0
2020-09-08 12:10:00,136.88,137.15,136.76,136.87,36442.0,123.3134,123.5567,123.2053,123.3044,36442.0
2020-09-08 12:20:00,136.94,137.19,136.74,136.85,21496.0,123.3675,123.5927,123.1873,123.2864,21496.0
2020-09-08 12:30:00,136.88,136.89,136.55,136.55,11910.0,123.3134,123.3224,123.0161,123.0161,11910.0
2020-09-08 12:40:00,136.58,137.02,136.48,136.98,16695.0,123.0432,123.4396,122.9531,123.4035,16695.0
2020-09-08 12:50:00,137.0,137.18,136.94,137.09,34236.0,123.4215,123.5837,123.3675,123.5026,34236.0
2020-09-08 13:00:00,137.13,137.37,137.0,137.14,19066.0,123.5387,123.7549,123.4215,123.5477,19066.0
2020-09-08 13:10:00,137.13,137.63,137.09,137.59,19189.0,123.5387,123.9891,123.5026,123.9531,19189.0
2020-09-08 13:20:00,137.6,137.77,137.54,137.59,19164.0,123.9621,124.1152,123.908,123.9531,19164.0
2020-09-08 13:30:00,137.53,137.73,137.38,137.73,19053.0,123.899,124.0792,123.7639,124.0792,19053.0
2020-09-08 13:40:00,137.67,137.78,137.53,137.61,14677.0,124.0251,124.1242,123.899,123.9711,14677.0
2020-09-08 13:50:00,137.63,137.85,137.49,137.72,21109.0,123.9891,124.1873,123.863,124.0702,21109.0
2020-09-08 14:00:00,137.76,137.86,137.5,137.58,16521.0,124.1062,124.1963,123.872,123.9441,16521.0
2020-09-08 14:10:00,137.58,137.62,137.0,137.02,36324.0,123.9441,123.9801,123.4215,123.4396,36324.0
2020-09-08 14:20:00,137.02,137.04,136.6,136.64,34738.0,123.4396,123.4576,123.0612,123.0972,34738.0
2020-09-08 14:30:00,136.64,136.66,136.04,136.12,22397.0,123.0972,123.1152,122.5567,122.6288,22397.0
2020-09-08 14:40:00,136.13,136.14,135.81,136.1,45782.0,122.6378,122.6468,122.3495,122.6107,45782.0
2020-09-08 14:50:00,136.07,136.81,135.95,136.76,89838.0,122.5837,123.2504,122.4756,123.2053,89838.0
2020-09-08 15:00:00,136.75,136.75,135.95,136.19,37905.0,123.1963,123.1963,122.4756,122.6918,37905.0
2020-09-08 15:10:00,136.23,136.57,136.22,136.41,36652.0,122.7279,123.0342,122.7188,122.89,36652.0
2020-09-08 15:20:00,136.42,136.8,136.4,136.78,35962.0,122.899,123.2414,122.881,123.2233,35962.0
2020-09-08 15:30:00,136.77,137.03,136.55,136.77,36112.0,123.2143,123.4486,123.0161,123.2143,36112.0
2020-09-08 15:40:00,136.8,136.99,136.31,136.64,57543.0,123.2414,123.4125,122.7999,123.0972,57543.0
2020-09-08 15:50:00,136.59,136.6,135.82,135.82,251477.0,123.0522,123.0612,122.3585,122.3585,251477.0
2020-09-09 09:30:00,137.0,137.08,135.81,135.98,53134.0,123.4215,123.4936,122.3495,122.5026,53134.0
2020-09-09 09:40:00,135.84,136.02,135.12,135.48,46411.0,122.3765,122.5387,121.7279,122.0522,46411.0
2020-09-09 09:50:00,135.53,135.73,135.19,135.71,40849.0,122.0972,122.2774,121.7909,122.2594,40849.0
2020-09-09 10:00:00,135.75,136.28,135.6,135.6,37085.0,122.2954,122.7729,122.1603,122.1603,37085.0
2020-09-09 10:10:00,135.59,135.87,135.49,135.71,34332.0,122.1513,122.4035,122.0612,122.2594,34332.0
2020-09-09 10:20:00,135.69,135.95,135.56,135.7,35936.0,122.2414,122.4756,122.1243,122.2504,35936.0
2020-09-09 10:30:00,135.67,135.95,135.63,135.8,26736.0,122.2234,122.4756,122.1873,122.3405,26736.0
2020-09-09 10:40:00,135.81,135.9,135.64,135.7,45615.0,122.3495,122.4306,122.1963,122.2504,45615.0
2020-09-09 10:50:00,135.69,135.95,135.69,135.93,27440.0,122.2414,122.4756,122.2414,122.4576,27440.0
2020-09-09 11:00:00,136.08,136.21,135.91,135.91,23780.0,122.5927,122.7098,122.4396,122.4396,23780.0
2020-09-09 11:10:00,135.95,135.98,135.78,135.87,22940.0,122.4756,122.5026,122.3225,122.4035,22940.0
2020-09-09 11:20:00,135.86,136.21,135.83,136.16,21300.0,122.3945,122.7098,122.3675,122.6648,21300.0
2020-09-09 11:30:00,136.11,136.12,135.86,136.0,26872.0,122.6197,122.6288,122.3945,122.5207,26872.0
2020-09-09 11:40:00,135.99,136.18,135.83,136.17,26977.0,122.5116,122.6828,122.3675,122.6738,26977.0
2020-09-09 11:50:00,136.12,136.22,136.06,136.09,14424.0,122.6288,122.7188,122.5747,122.6017,14424.0
2020-09-09 12:00:00,136.1,136.18,136.01,136.11,18838.0,122.6107,122.6828,122.5297,122.6197,18838.0
2020-09-09 12:10:00,136.08,136.19,136.07,136.17,17028.0,122.5927,122.6918,122.5837,122.6738,17028.0
2020-09-09 12:20:00,136.17,136.37,136.09,136.22,16008.0,122.6738,122.854,122.6017,122.7188,16008.0
2020-09-09 12:30:00,136.25,136.73,136.25,136.66,14953.0,122.7459,123.1783,122.7459,123.1152,14953.0
2020-09-09 12:40:00,136.67,136.73,136.62,136.63,17321.0,123.1242,123.1783,123.0792,123.0882,17321.0
2020-09-09 12:50:00,136.61,136.83,136.61,136.77,12241.0,123.0702,123.2684,123.0702,123.2143,12241.0
2020-09-09 13:00:00,136.78,137.11,136.76,137.08,13639.0,123.2233,123.5206,123.2053,123.4936,13639.0
2020-09-09 13:10:00,137.1,137.4,137.08,137.2,10570.0,123.5116,123.7819,123.4936,123.6017,10570.0
2020-09-09 13:20:00,137.23,137.35,137.23,137.3,13801.0,123.6287,123.7368,123.6287,123.6918,13801.0
2020-09-09 13:30:00,137.32,137.63,137.29,137.6,15893.0,123.7098,123.9891,123.6828,123.9621,15893.0
2020-09-09 13:40:00,137.61,137.66,137.28,137.44,18876.0,123.9711,124.0161,123.6738,123.8179,18876.0
2020-09-09 13:50:00,137.44,137.65,137.37,137.58,11710.0,123.8179,124.0071,123.7549,123.9441,11710.0
2020-09-09 14:00:00,137.6,137.75,137.39,137.71,17370.0,123.9621,124.0972,123.7729,124.0612,17370.0
2020-09-09 14:10:00,137.71,137.84,137.61,137.75,18244.0,124.0612,124.1783,123.9711,124.0972,18244.0
2020-09-09 14:20:00,137.75,137.77,137.33,137.4,17183.0,124.0972,124.1152,123.7188,123.7819,17183.0
2020-09-09 14:30:00,137.46,137.94,137.46,137.83,21934.0,123.8359,124.2684,123.8359,124.1693,21934.0
2020-09-09 14:40:00,137.8,138.03,137.68,137.96,25014.0,124.1422,124.3495,124.0341,124.2864,25014.0
2020-09-09 14:50:00,137.99,138.04,137.85,137.97,15656.0,124.3134,124.3585,124.1873,124.2954,15656.0
2020-09-09 15:00:00,137.94,138.25,137.94,138.24,25872.0,124.2684,124.5476,124.2684,124.5386,25872.0
2020-09-09 15:10:00,138.24,138.41,138.07,138.41,24630.0,124.5386,124.6918,124.3855,124.6918,24630.0
2020-09-09 15:20:00,138.44,138.53,138.19,138.31,28518.0,124.7188,124.7999,124.4936,124.6017,28518.0
2020-09-09 15:30:00,138.28,138.49,137.92,138.02,36310.0,124.5747,124.7639,124.2504,124.3404,36310.0
2020-09-09 15:40:00,138.02,138.04,137.39,137.61,55234.0,124.3404,124.3585,123.7729,123.9711,55234.0
2020-09-09 15:50:00,137.61,137.87,137.21,137.21,150336.0,123.9711,124.2053,123.6107,123.6107,150336.0
2020-09-10 09:30:00,136.61,136.61,135.63,136.37,105680.0,123.9193,123.9193,123.0303,123.7016,105680.0
2020-09-10 09:40:00,136.48,136.72,136.27,136.44,39897.0,123.8014,124.0191,123.6109,123.7651,39897.0
2020-09-10 09:50:00,136.44,136.48,135.7,135.72,31513.0,123.7651,123.8014,123.0938,123.112,31513.0
2020-09-10 10:00:00,135.75,135.98,135.6,135.64,23676.0,123.1392,123.3478,123.0031,123.0394,23676.0
2020-09-10 10:10:00,135.65,135.78,135.47,135.69,21852.0,123.0485,123.1664,122.8852,123.0847,21852.0
2020-09-10 10:20:00,135.68,135.68,134.95,135.04,26782.0,123.0757,123.0757,122.4135,122.4951,26782.0
2020-09-10 10:30:00,135.06,135.32,134.97,135.12,17261.0,122.5133,122.7491,122.4316,122.5677,17261.0
2020-09-10 10:40:00,135.15,135.15,134.5,134.71,25942.0,122.5949,122.5949,122.0053,122.1958,25942.0
2020-09-10 10:50:00,134.69,134.86,133.94,133.94,26803.0,122.1776,122.3318,121.4973,121.4973,26803.0
2020-09-10 11:00:00,133.97,134.24,133.85,134.11,16360.0,121.5245,121.7694,121.4157,121.6515,16360.0
2020-09-10 11:10:00,134.15,134.39,134.02,134.26,17739.0,121.6878,121.9055,121.5699,121.7876,17739.0
2020-09-10 11:20:00,134.36,134.84,134.32,134.78,17682.0,121.8783,122.3137,121.842,122.2593,17682.0
2020-09-10 11:30:00,134.8,134.82,134.5,134.59,14648.0,122.2774,122.2956,122.0053,122.0869,14648.0
2020-09-10 11:40:00,134.59,134.75,134.58,134.74,37613.0,122.0869,122.2321,122.0779,122.223,37613.0
2020-09-10 11:50:00,134.75,134.77,134.3,134.32,13917.0,122.2321,122.2502,121.8239,121.842,13917.0
2020-09-10 12:00:00,134.27,134.62,134.05,134.11,18099.0,121.7967,122.1141,121.5971,121.6515,18099.0
2020-09-10 12:10:00,134.13,134.21,134.04,134.15,19605.0,121.6697,121.7422,121.588,121.6878,19605.0
2020-09-10 12:20:00,134.13,134.14,134.0,134.1,18841.0,121.6697,121.6787,121.5517,121.6424,18841.0
2020-09-10 12:30:00,134.08,134.17,133.4,133.6,23165.0,121.6243,121.7059,121.0075,121.1889,23165.0
2020-09-10 12:40:00,133.56,133.72,133.31,133.42,19269.0,121.1526,121.2977,120.9258,121.0256,19269.0
2020-09-10 12:50:00,133.4,133.6,133.4,133.53,13367.0,121.0075,121.1889,121.0075,121.1254,13367.0
2020-09-10 13:00:00,133.52,133.76,133.49,133.54,18798.0,121.1163,121.334,121.0891,121.1345,18798.0
2020-09-10 13:10:00,133.53,133.76,133.4,133.76,20695.0,121.1254,121.334,121.0075,121.334,20695.0
2020-09-10 13:20:00,133.79,133.86,133.38,133.44,20145.0,121.3612,121.4247,120.9893,121.0438,20145.0
2020-09-10 13:30:00,133.44,133.66,133.38,133.43,46497.0,121.0438,121.2433,120.9893,121.0347,46497.0
2020-09-10 13:40:00,133.4,133.42,133.27,133.33,35342.0,121.0075,121.0256,120.8896,120.944,35342.0
2020-09-10 13:50:00,133.37,133.37,133.12,133.25,10178.0,120.9803,120.9803,120.7535,120.8714,10178.0
2020-09-10 14:00:00,133.23,133.68,133.13,133.31,239675.0,120.8533,121.2615,120.7626,120.9258,239675.0
2020-09-10 14:10:00,133.33,133.35,132.44,132.53,47516.0,120.944,120.9621,120.1367,120.2183,47516.0
2020-09-10 14:20:00,132.63,132.71,131.76,131.76,65062.0,120.309,120.3816,119.5198,119.5198,65062.0
2020-09-10 14:30:00,131.78,132.39,131.7,132.38,34051.0,119.538,120.0913,119.4654,120.0822,34051.0
2020-09-10 14:40:00,132.29,132.68,132.0,132.63,38708.0,120.0006,120.3544,119.7375,120.309,38708.0
2020-09-10 14:50:00,132.62,132.79,132.31,132.64,32026.0,120.2999,120.4541,120.0187,120.3181,32026.0
2020-09-10 15:00:00,132.63,132.78,132.09,132.17,65413.0,120.309,120.4451,119.8192,119.8917,65413.0
2020-09-10 15:10:00,132.09,132.12,131.56,131.62,42557.0,119.8192,119.8464,119.3384,119.3928,42557.0
2020-09-10 15:20:00,131.62,131.99,131.28,131.81,41506.0,119.3928,119.7285,119.0844,119.5652,41506.0
2020-09-10 15:30:00,131.81,132.12,131.65,132.12,45576.0,119.5652,119.8464,119.42,119.8464,45576.0
2020-09-10 15:40:00,132.12,132.79,132.0,132.16,53932.0,119.8464,120.4541,119.7375,119.8827,53932.0
2020-09-10 15:50:00,132.0,132.67,131.75,131.9,155921.0,119.7375,120.3453,119.5108,119.6468,155921.0
2020-09-11 09:30:00,132.23,133.57,132.17,132.78,51783.0,119.9462,121.1617,119.8917,120.4451,51783.0
2020-09-11 09:40:00,132.78,132.78,132.18,132.69,34367.0,120.4451,120.4451,119.9008,120.3634,34367.0
2020-09-11 09:50:00,132.63,132.93,132.0,132.15,31365.0,120.309,120.5811,119.7375,119.8736,31365.0
2020-09-11 10:00:00,132.24,132.64,132.02,132.42,51837.0,119.9552,120.3181,119.7557,120.1185,51837.0
2020-09-11 10:10:00,132.4,132.89,132.12,132.72,25017.0,120.1004,120.5449,119.8464,120.3906,25017.0
2020-09-11 10:20:00,132.77,132.97,132.62,132.62,22974.0,120.436,120.6174,120.2999,120.2999,22974.0
2020-09-11 10:30:00,132.81,132.93,132.5,132.75,20572.0,120.4723,120.5811,120.1911,120.4179,20572.0
2020-09-11 10:40:00,132.75,133.33,132.73,133.3,24788.0,120.4179,120.944,120.3997,120.9168,24788.0
2020-09-11 10:50:00,133.27,133.36,132.82,132.82,42300.0,120.8896,120.9712,120.4814,120.4814,42300.0
2020-09-11 11:00:00,132.85,133.36,132.81,133.34,16061.0,120.5086,120.9712,120.4723,120.953,16061.0
2020-09-11 11:10:00,133.33,133.4,133.02,133.21,18366.0,120.944,121.0075,120.6628,120.8351,18366.0
2020-09-11 11:20:00,133.23,133.23,132.55,132.78,16834.0,120.8533,120.8533,120.2364,120.4451,16834.0
2020-09-11 11:30:00,132.77,132.79,132.38,132.55,14617.0,120.436,120.4541,120.0822,120.2364,14617.0
2020-09-11 11:40:00,132.55,132.89,132.55,132.8,19010.0,120.2364,120.5449,120.2364,120.4632,19010.0
2020-09-11 11:50:00,132.83,133.07,132.74,133.02,23975.0,120.4904,120.7081,120.4088,120.6628,23975.0
2020-09-11 12:00:00,132.86,133.15,132.66,133.13,15251.0,120.5176,120.7807,120.3362,120.7626,15251.0
2020-09-11 12:10:00,133.11,133.15,132.89,132.89,23259.0,120.7444,120.7807,120.5449,120.5449,23259.0
2020-09-11 12:20:00,132.94,133.11,132.79,132.8,8446.0,120.5902,120.7444,120.4541,120.4632,8446.0
2020-09-11 12:30:00,132.75,132.76,132.41,132.58,26207.0,120.4179,120.4269,120.1094,120.2637,26207.0
2020-09-11 12:40:00,132.56,132.67,132.36,132.67,28188.0,120.2455,120.3453,120.0641,120.3453,28188.0
2020-09-11 12:50:00,132.66,132.77,132.12,132.17,15045.0,120.3362,120.436,119.8464,119.8917,15045.0
2020-09-11 13:00:00,132.22,132.36,131.96,132.08,13919.0,119.9371,120.0641,119.7012,119.8101,13919.0
2020-09-11 13:10:00,132.09,132.09,131.5,131.9,16565.0,119.8192,119.8192,119.284,119.6468,16565.0
2020-09-11 13:20:00,131.93,132.14,131.67,131.73,17898.0,119.674,119.8645,119.4382,119.4926,17898.0
2020-09-11 13:30:00,131.72,131.82,131.38,131.74,41960.0,119.4835,119.5743,119.1751,119.5017,41960.0
2020-09-11 13:40:00,131.75,132.23,131.73,132.12,20675.0,119.5108,119.9462,119.4926,119.8464,20675.0
2020-09-11 13:50:00,132.15,132.25,131.73,131.78,35042.0,119.8736,119.9643,119.4926,119.538,35042.0
2020-09-11 14:00:00,131.8,132.31,131.77,132.27,40361.0,119.5561,120.0187,119.5289,119.9825,40361.0
2020-09-11 14:10:00,132.28,132.69,132.18,132.51,18492.0,119.9915,120.3634,119.9008,120.2002,18492.0
2020-09-11 14:20:00,132.55,132.65,132.23,132.23,20332.0,120.2364,120.3271,119.9462,119.9462,20332.0
2020-09-11 14:30:00,132.3,132.84,132.28,132.83,16425.0,120.0097,120.4995,119.9915,120.4904,16425.0
2020-09-11 14:40:00,132.82,132.96,132.63,132.63,15378.0,120.4814,120.6084,120.309,120.309,15378.0
2020-09-11 14:50:00,132.79,132.97,132.67,132.69,19269.0,120.4541,120.6174,120.3453,120.3634,19269.0
2020-09-11 15:00:00,132.73,132.78,132.28,132.32,20962.0,120.3997,120.4451,119.9915,120.0278,20962.0
2020-09-11 15:10:00,132.32,132.99,132.22,132.96,16631.0,120.0278,120.6356,119.9371,120.6084,16631.0
2020-09-11 15:20:00,132.94,133.43,132.9,133.32,24884.0,120.5902,121.0347,120.5539,120.9349,24884.0
2020-09-11 15:30:00,133.32,133.8,133.32,133.68,48285.0,120.9349,121.3703,120.9349,121.2615,48285.0
2020-09-11 15:40:00,133.69,133.8,133.41,133.76,50183.0,121.2705,121.3703,121.0165,121.334,50183.0
2020-09-11 15:50:00,133.72,133.75,133.39,133.39,137156.0,121.2977,121.325,120.9984,120.9984,137156.0
2020-09-14 09:30:00,134.65,135.11,134.32,134.84,32368.0,122.1414,122.5586,121.842,122.3137,32368.0
2020-09-14 09:40:00,134.76,135.32,134.76,135.25,29941.0,122.2411,122.7491,122.2411,122.6856,29941.0
2020-09-14 09:50:00,135.25,135.92,135.2,135.69,32212.0,122.6856,123.2934,122.6403,123.0847,32212.0
2020-09-14 10:00:00,135.73,136.07,135.61,135.8,44950.0,123.121,123.4294,123.0122,123.1845,44950.0
2020-09-14 10:10:00,135.86,136.21,135.55,136.06,35507.0,123.2389,123.5564,122.9577,123.4204,35507.0
2020-09-14 10:20:00,136.03,136.29,135.84,135.87,24389.0,123.3932,123.629,123.2208,123.248,24389.0
2020-09-14 10:30:00,135.81,136.27,135.8,135.8,23866.0,123.1936,123.6109,123.1845,123.1845,23866.0
2020-09-14 10:40:00,135.81,136.37,135.77,136.28,32556.0,123.1936,123.7016,123.1573,123.6199,32556.0
2020-09-14 10:50:00,136.27,136.3,136.01,136.16,20619.0,123.6109,123.6381,123.375,123.5111,20619.0
2020-09-14 11:00:00,136.14,136.26,136.01,136.17,16165.0,123.4929,123.6018,123.375,123.5201,16165.0
2020-09-14 11:10:00,136.1,136.14,135.88,135.95,15730.0,123.4567,123.4929,123.2571,123.3206,15730.0
2020-09-14 11:20:00,135.99,136.56,135.96,136.56,19079.0,123.3569,123.8739,123.3297,123.8739,19079.0
2020-09-14 11:30:00,136.57,136.67,136.31,136.55,21579.0,123.883,123.9737,123.6471,123.8648,21579.0
2020-09-14 11:40:00,136.54,136.54,136.29,136.32,11267.0,123.8558,123.8558,123.629,123.6562,11267.0
2020-09-14 11:50:00,136.32,136.56,136.29,136.55,21758.0,123.6562,123.8739,123.629,123.8648,21758.0
2020-09-14 12:00:00,136.53,136.72,136.44,136.66,19855.0,123.8467,124.0191,123.7651,123.9646,19855.0
2020-09-14 12:10:00,136.64,136.74,136.54,136.69,12295.0,123.9465,124.0372,123.8558,123.9918,12295.0
2020-09-14 12:20:00,136.65,136.78,136.47,136.72,15321.0,123.9556,124.0735,123.7923,124.0191,15321.0
2020-09-14 12:30:00,136.7,136.89,136.67,136.85,15003.0,124.0009,124.1733,123.9737,124.137,15003.0
2020-09-14 12:40:00,136.88,136.97,136.81,136.93,11281.0,124.1642,124.2458,124.1007,124.2095,11281.0
2020-09-14 12:50:00,136.93,137.15,136.81,137.15,22982.0,124.2095,124.4091,124.1007,124.4091,22982.0
2020-09-14 13:00:00,137.18,137.28,136.67,136.67,21120.0,124.4363,124.527,123.9737,123.9737,21120.0
2020-09-14 13:10:00,136.64,136.76,136.56,136.58,14857.0,123.9465,124.0553,123.8739,123.8921,14857.0
2020-09-14 13:20:00,136.57,136.78,136.48,136.71,22688.0,123.883,124.0735,123.8014,124.01,22688.0
2020-09-14 13:30:00,136.78,136.83,136.49,136.66,18630.0,124.0735,124.1188,123.8104,123.9646,18630.0
2020-09-14 13:40:00,136.72,136.89,136.69,136.88,19014.0,124.0191,124.1733,123.9918,124.1642,19014.0
2020-09-14 13:50:00,136.86,137.08,136.85,137.01,14752.0,124.1461,124.3456,124.137,124.2821,14752.0
2020-09-14 14:00:00,137.01,137.01,136.65,136.81,28017.0,124.2821,124.2821,123.9556,124.1007,28017.0
2020-09-14 14:10:00,136.83,136.87,136.68,136.8,24131.0,124.1188,124.1551,123.9828,124.0916,24131.0
2020-09-14 14:20:00,136.85,136.9,136.71,136.74,14424.0,124.137,124.1823,124.01,124.0372,14424.0
2020-09-14 14:30:00,136.8,136.83,136.57,136.59,13674.0,124.0916,124.1188,123.883,123.9011,13674.0
2020-09-14 14:40:00,136.59,136.76,136.46,136.6,20328.0,123.9011,124.0553,123.7832,123.9102,20328.0
2020-09-14 14:50:00,136.64,136.82,136.28,136.73,121201.0,123.9465,124.1098,123.6199,124.0281,121201.0
2020-09-14 15:00:00,136.73,136.79,136.49,136.75,25132.0,124.0281,124.0826,123.8104,124.0463,25132.0
2020-09-14 15:10:00,136.71,136.84,136.46,136.75,47655.0,124.01,124.1279,123.7832,124.0463,47655.0
2020-09-14 15:20:00,136.71,136.79,136.35,136.79,33810.0,124.01,124.0826,123.6834,124.0826,33810.0
2020-09-14 15:30:00,136.76,136.83,136.48,136.83,62270.0,124.0553,124.1188,123.8014,124.1188,62270.0
2020-09-14 15:40:00,136.8,137.17,136.8,137.13,87332.0,124.0916,124.4273,124.0916,124.391,87332.0
2020-09-14 15:50:00,137.11,137.12,136.54,136.58,154206.0,124.3728,124.3819,123.8558,123.8921,154206.0
2020-09-15 09:30:00,137.09,137.42,136.55,137.37,60170.0,124.3547,124.654,123.8648,124.6087,60170.0
2020-09-15 09:40:00,137.4,137.7,136.87,136.91,69230.0,124.6359,124.908,124.1551,124.1914,69230.0
2020-09-15 09:50:00,136.83,137.21,136.65,136.74,30297.0,124.1188,124.4635,123.9556,124.0372,30297.0
2020-09-15 10:00:00,136.74,137.25,136.63,137.11,21701.0,124.0372,124.4998,123.9374,124.3728,21701.0
2020-09-15 10:10:00,137.1,137.72,136.89,137.62,30490.0,124.3638,124.9262,124.1733,124.8354,30490.0
2020-09-15 10:20:00,137.62,138.1,137.6,137.84,27608.0,124.8354,125.2709,124.8173,125.035,27608.0
2020-09-15 10:30:00,137.85,137.85,137.25,137.39,56785.0,125.0441,125.0441,124.4998,124.6268,56785.0
2020-09-15 10:40:00,137.34,137.34,136.78,137.16,15263.0,124.5815,124.5815,124.0735,124.4182,15263.0
2020-09-15 10:50:00,137.16,137.46,137.09,137.24,20772.0,124.4182,124.6903,124.3547,124.4907,20772.0
2020-09-15 11:00:00,137.27,137.6,137.18,137.4,18272.0,124.518,124.8173,124.4363,124.6359,18272.0
2020-09-15 11:10:00,137.4,137.51,137.06,137.17,19942.0,124.6359,124.7357,124.3275,124.4273,19942.0
2020-09-15 11:20:00,137.17,137.2,136.98,137.15,22082.0,124.4273,124.4545,124.2549,124.4091,22082.0
2020-09-15 11:30:00,137.14,137.43,137.14,137.34,14756.0,124.4,124.6631,124.4,124.5815,14756.0
2020-09-15 11:40:00,137.27,137.28,136.84,136.87,33671.0,124.518,124.527,124.1279,124.1551,33671.0
2020-09-15 11:50:00,136.85,136.88,136.54,136.55,11504.0,124.137,124.1642,123.8558,123.8648,11504.0
2020-09-15 12:00:00,136.54,136.89,136.51,136.74,13194.0,123.8558,124.1733,123.8286,124.0372,13194.0
2020-09-15 12:10:00,136.74,136.79,136.67,136.72,13676.0,124.0372,124.0826,123.9737,124.0191,13676.0
2020-09-15 12:20:00,136.7,136.86,136.68,136.75,21434.0,124.0009,124.1461,123.9828,124.0463,21434.0
2020-09-15 12:30:00,136.75,136.95,136.74,136.84,10862.0,124.0463,124.2277,124.0372,124.1279,10862.0
2020-09-15 12:40:00,136.85,136.88,136.73,136.77,13913.0,124.137,124.1642,124.0281,124.0644,13913.0
2020-09-15 12:50:00,136.75,136.93,136.75,136.93,10269.0,124.0463,124.2095,124.0463,124.2095,10269.0
2020-09-15 13:00:00,136.92,137.21,136.85,137.19,11817.0,124.2005,124.4635,124.137,124.4454,11817.0
2020-09-15 13:10:00,137.19,137.58,137.19,137.57,11683.0,124.4454,124.7992,124.4454,124.7901,11683.0
2020-09-15 13:20:00,137.59,137.6,137.39,137.39,15143.0,124.8082,124.8173,124.6268,124.6268,15143.0
2020-09-15 13:30:00,137.41,137.46,137.32,137.38,9929.0,124.645,124.6903,124.5633,124.6177,9929.0
2020-09-15 13:40:00,137.38,137.38,137.14,137.21,12082.0,124.6177,124.6177,124.4,124.4635,12082.0
2020-09-15 13:50:00,137.23,137.23,136.91,136.97,11295.0,124.4817,124.4817,124.1914,124.2458,11295.0
2020-09-15 14:00:00,136.96,137.01,136.71,136.78,21258.0,124.2368,124.2821,124.01,124.0735,21258.0
2020-09-15 14:10:00,136.78,136.84,136.72,136.76,22897.0,124.0735,124.1279,124.0191,124.0553,22897.0
2020-09-15 14:20:00,136.77,136.9,136.74,136.75,17869.0,124.0644,124.1823,124.0372,124.0463,17869.0
2020-09-15 14:30:00,136.74,136.84,136.68,136.76,20721.0,124.0372,124.1279,123.9828,124.0553,20721.0
2020-09-15 14:40:00,136.78,136.79,136.67,136.67,18037.0,124.0735,124.0826,123.9737,123.9737,18037.0
2020-09-15 14:50:00,136.68,136.77,136.65,136.75,20043.0,123.9828,124.0644,123.9556,124.0463,20043.0
2020-09-15 15:00:00,136.71,136.85,136.48,136.53,63666.0,124.01,124.137,123.8014,123.8467,63666.0
2020-09-15 15:10:00,136.53,136.64,136.48,136.56,24407.0,123.8467,123.9465,123.8014,123.8739,24407.0
2020-09-15 15:20:00,136.6,136.63,136.48,136.56,39057.0,123.9102,123.9374,123.8014,123.8739,39057.0
2020-09-15 15:30:00,136.54,136.55,136.15,136.28,39851.0,123.8558,123.8648,123.502,123.6199,39851.0
2020-09-15 15:40:00,136.26,136.46,136.16,136.46,40590.0,123.6018,123.7832,123.5111,123.7832,40590.0
2020-09-15 15:50:00,136.45,137.0,136.4,136.96,180319.0,123.7741,124.273,123.7288,124.2368,180319.0
2020-09-16 09:30:00,137.62,138.69,137.16,138.6,54053.0,124.8354,125.806,124.4182,125.7244,54053.0
2020-09-16 09:40:00,138.64,139.13,138.51,139.13,33414.0,125.7607,126.2052,125.6428,126.2052,33414.0
2020-09-16 09:50:00,139.2,139.34,139.05,139.22,16652.0,126.2687,126.3957,126.1326,126.2868,16652.0
2020-09-16 10:00:00,139.26,139.84,139.24,139.77,21830.0,126.3231,126.8492,126.305,126.7857,21830.0
2020-09-16 10:10:00,139.82,139.83,139.51,139.74,16375.0,126.8311,126.8401,126.5499,126.7585,16375.0
2020-09-16 10:20:00,139.71,140.03,139.65,139.77,25585.0,126.7313,127.0216,126.6769,126.7857,25585.0
2020-09-16 10:30:00,139.79,139.97,139.63,139.85,25439.0,126.8039,126.9671,126.6587,126.8583,25439.0
2020-09-16 10:40:00,139.85,139.86,139.37,139.43,24123.0,126.8583,126.8674,126.4229,126.4773,24123.0
2020-09-16 10:50:00,139.44,139.48,139.29,139.42,26503.0,126.4864,126.5227,126.3503,126.4682,26503.0
2020-09-16 11:00:00,139.36,139.62,139.33,139.62,19765.0,126.4138,126.6497,126.3866,126.6497,19765.0
2020-09-16 11:10:00,139.59,140.07,139.54,140.07,15961.0,126.6224,127.0578,126.5771,127.0578,15961.0
2020-09-16 11:20:00,140.05,140.14,139.98,140.07,12508.0,127.0397,127.1213,126.9762,127.0578,12508.0
2020-09-16 11:30:00,140.07,140.09,139.8,139.95,13739.0,127.0578,127.076,126.8129,126.949,13739.0
2020-09-16 11:40:00,139.97,140.08,139.93,140.0,14668.0,126.9671,127.0669,126.9309,126.9944,14668.0
2020-09-16 11:50:00,140.03,140.06,139.88,139.9,10827.0,127.0216,127.0488,126.8855,126.9036,10827.0
2020-09-16 12:00:00,139.88,139.96,139.37,139.38,17484.0,126.8855,126.9581,126.4229,126.4319,17484.0
2020-09-16 12:10:00,139.35,139.35,138.8,138.81,12657.0,126.4047,126.4047,125.9058,125.9149,12657.0
2020-09-16 12:20:00,138.82,138.83,138.62,138.79,12274.0,125.924,125.933,125.7426,125.8968,12274.0
2020-09-16 12:30:00,138.8,138.86,138.63,138.73,18744.0,125.9058,125.9603,125.7516,125.8423,18744.0
2020-09-16 12:40:00,138.69,138.86,138.57,138.57,5190.0,125.806,125.9603,125.6972,125.6972,5190.0
2020-09-16 12:50:00,138.58,138.67,138.47,138.53,6370.0,125.7063,125.7879,125.6065,125.6609,6370.0
2020-09-16 13:00:00,138.5,138.6,138.42,138.47,7900.0,125.6337,125.7244,125.5611,125.6065,7900.0
2020-09-16 13:10:00,138.47,138.55,138.43,138.46,7248.0,125.6065,125.6791,125.5702,125.5974,7248.0
2020-09-16 13:20:00,138.59,138.62,138.33,138.36,8515.0,125.7153,125.7426,125.4795,125.5067,8515.0
2020-09-16 13:30:00,138.33,138.41,138.23,138.23,11901.0,125.4795,125.5521,125.3888,125.3888,11901.0
2020-09-16 13:40:00,138.25,138.62,138.2,138.52,15918.0,125.4069,125.7426,125.3616,125.6518,15918.0
2020-09-16 13:50:00,138.51,138.82,138.48,138.74,10989.0,125.6428,125.924,125.6156,125.8514,10989.0
2020-09-16 14:00:00,138.73,139.09,138.48,138.52,15416.0,125.8423,126.1689,125.6156,125.6518,15416.0
2020-09-16 14:10:00,138.65,139.23,138.51,139.04,15236.0,125.7698,126.2959,125.6428,126.1235,15236.0
2020-09-16 14:20:00,139.07,139.24,138.97,139.1,20718.0,126.1507,126.305,126.06,126.178,20718.0
2020-09-16 14:30:00,139.14,139.71,139.05,139.46,32796.0,126.2142,126.7313,126.1326,126.5045,32796.0
2020-09-16 14:40:00,139.44,139.63,139.32,139.49,29686.0,126.4864,126.6587,126.3775,126.5317,29686.0
2020-09-16 14:50:00,139.52,139.52,139.04,139.25,45298.0,126.5589,126.5589,126.1235,126.314,45298.0
2020-09-16 15:00:00,139.29,139.39,138.48,138.5,23705.0,126.3503,126.441,125.6156,125.6337,23705.0
2020-09-16 15:10:00,138.52,138.6,138.03,138.58,35082.0,125.6518,125.7244,125.2074,125.7063,35082.0
2020-09-16 15:20:00,138.56,138.63,138.25,138.37,26700.0,125.6881,125.7516,125.4069,125.5158,26700.0
2020-09-16 15:30:00,138.39,138.47,137.92,138.0,38620.0,125.5339,125.6065,125.1076,125.1801,38620.0
2020-09-16 15:40:00,137.99,138.54,137.73,138.34,25459.0,125.1711,125.67,124.9352,125.4886,25459.0
2020-09-16 15:50:00,138.33,138.4,137.63,137.71,108264.0,125.4795,125.543,124.8445,124.9171,108264.0
2020-09-17 09:30:00,134.77,135.59,134.2,135.4,57329.0,122.2502,122.994,121.7332,122.8217,57329.0
2020-09-17 09:40:00,135.19,135.58,134.86,134.96,28614.0,122.6312,122.985,122.3318,122.4226,28614.0
2020-09-17 09:50:00,134.96,135.52,134.83,135.5,13860.0,122.4226,122.9305,122.3046,122.9124,13860.0
2020-09-17 10:00:00,135.47,136.4,135.46,136.18,32737.0,122.8852,123.7288,122.8761,123.5292,32737.0
2020-09-17 10:10:00,136.19,136.85,136.19,136.64,32201.0,123.5383,124.137,123.5383,123.9465,32201.0
2020-09-17 10:20:00,136.66,136.99,135.99,136.21,24411.0,123.9646,124.264,123.3569,123.5564,24411.0
2020-09-17 10:30:00,136.38,136.79,136.13,136.71,8876.0,123.7106,124.0826,123.4839,124.01,8876.0
2020-09-17 10:40:00,136.63,137.03,136.57,136.99,9480.0,123.9374,124.3003,123.883,124.264,9480.0
2020-09-17 10:50:00,137.07,137.21,136.79,136.86,15531.0,124.3365,124.4635,124.0826,124.1461,15531.0
2020-09-17 11:00:00,136.9,137.52,136.87,137.29,10214.0,124.1823,124.7447,124.1551,124.5361,10214.0
2020-09-17 11:10:00,137.34,137.58,137.16,137.26,10002.0,124.5815,124.7992,124.4182,124.5089,10002.0
2020-09-17 11:20:00,137.31,137.32,136.9,137.07,10978.0,124.5542,124.5633,124.1823,124.3365,10978.0
2020-09-17 11:30:00,137.07,137.28,136.92,137.02,14428.0,124.3365,124.527,124.2005,124.2912,14428.0
2020-09-17 11:40:00,137.03,137.14,136.55,136.66,18518.0,124.3003,124.4,123.8648,123.9646,18518.0
2020-09-17 11:50:00,136.72,136.74,136.41,136.62,20252.0,124.0191,124.0372,123.7379,123.9283,20252.0
2020-09-17 12:00:00,136.62,136.76,136.35,136.39,12798.0,123.9283,124.0553,123.6834,123.7197,12798.0
2020-09-17 12:10:00,136.43,136.43,135.65,135.82,28565.0,123.756,123.756,123.0485,123.2027,28565.0
2020-09-17 12:20:00,135.82,135.92,135.54,135.8,15684.0,123.2027,123.2934,122.9487,123.1845,15684.0
2020-09-17 12:30:00,135.72,136.14,135.65,136.03,14967.0,123.112,123.4929,123.0485,123.3932,14967.0
2020-09-17 12:40:00,135.97,136.07,135.46,135.72,20114.0,123.3387,123.4294,122.8761,123.112,20114.0
2020-09-17 12:50:00,135.64,136.27,135.63,136.25,11401.0,123.0394,123.6109,123.0303,123.5927,11401.0
2020-09-17 13:00:00,136.31,136.48,136.29,136.4,8974.0,123.6471,123.8014,123.629,123.7288,8974.0
2020-09-17 13:10:00,136.46,136.48,136.06,136.22,13695.0,123.7832,123.8014,123.4204,123.5655,13695.0
2020-09-17 13:20:00,136.16,136.62,136.11,136.59,22180.0,123.5111,123.9283,123.4657,123.9011,22180.0
2020-09-17 13:30:00,136.6,136.9,136.55,136.84,11884.0,123.9102,124.1823,123.8648,124.1279,11884.0
2020-09-17 13:40:00,136.89,137.1,136.81,137.02,12158.0,124.1733,124.3638,124.1007,124.2912,12158.0
2020-09-17 13:50:00,137.03,137.17,136.84,136.9,13954.0,124.3003,124.4273,124.1279,124.1823,13954.0
2020-09-17 14:00:00,136.89,137.39,136.89,137.31,9983.0,124.1733,124.6268,124.1733,124.5542,9983.0
2020-09-17 14:10:00,137.28,137.35,137.11,137.11,12405.0,124.527,124.5905,124.3728,124.3728,12405.0
2020-09-17 14:20:00,137.16,137.19,136.8,136.8,21821.0,124.4182,124.4454,124.0916,124.0916,21821.0
2020-09-17 14:30:00,136.79,137.03,136.67,136.92,69519.0,124.0826,124.3003,123.9737,124.2005,69519.0
2020-09-17 14:40:00,136.94,137.25,136.88,137.13,26902.0,124.2186,124.4998,124.1642,124.391,26902.0
2020-09-17 14:50:00,137.18,137.34,137.04,137.12,12144.0,124.4363,124.5815,124.3093,124.3819,12144.0
2020-09-17 15:00:00,137.12,137.21,136.8,137.17,50479.0,124.3819,124.4635,124.0916,124.4273,50479.0
2020-09-17 15:10:00,137.21,137.68,137.21,137.47,15998.0,124.4635,124.8899,124.4635,124.6994,15998.0
2020-09-17 15:20:00,137.44,137.55,137.04,137.09,16889.0,124.6722,124.772,124.3093,124.3547,16889.0
2020-09-17 15:30:00,137.05,137.7,137.0,137.67,26010.0,124.3184,124.908,124.273,124.8808,26010.0
2020-09-17 15:40:00,137.76,137.89,137.27,137.59,17154.0,124.9624,125.0804,124.518,124.8082,17154.0
2020-09-17 15:50:00,137.38,137.97,137.37,137.94,52012.0,124.6177,125.1529,124.6087,125.1257,52012.0
2020-09-18 09:30:00,137.46,137.88,136.93,137.62,515175.0,124.6903,125.0713,124.2095,124.8354,515175.0
2020-09-18 09:40:00,137.61,137.68,136.69,136.95,15055.0,124.8264,124.8899,123.9918,124.2277,15055.0
2020-09-18 09:50:00,136.91,137.03,136.51,136.71,51388.0,124.1914,124.3003,123.8286,124.01,51388.0
2020-09-18 10:00:00,136.85,137.06,136.72,136.9,25818.0,124.137,124.3275,124.0191,124.1823,25818.0
2020-09-18 10:10:00,136.87,137.15,136.82,136.98,24448.0,124.1551,124.4091,124.1098,124.2549,24448.0
2020-09-18 10:20:00,136.87,137.2,136.87,136.94,24589.0,124.1551,124.4545,124.1551,124.2186,24589.0
2020-09-18 10:30:00,136.96,136.96,136.55,136.72,45499.0,124.2368,124.2368,123.8648,124.0191,45499.0
2020-09-18 10:40:00,136.72,136.89,136.51,136.59,34607.0,124.0191,124.1733,123.8286,123.9011,34607.0
2020-09-18 10:50:00,136.6,136.6,136.33,136.38,38602.0,123.9102,123.9102,123.6653,123.7106,38602.0
2020-09-18 11:00:00,136.38,136.53,136.2,136.43,15306.0,123.7106,123.8467,123.5474,123.756,15306.0
2020-09-18 11:10:00,136.31,136.5,136.0,136.15,52970.0,123.6471,123.8195,123.3659,123.502,52970.0
2020-09-18 11:20:00,136.19,136.39,136.1,136.23,14313.0,123.5383,123.7197,123.4567,123.5746,14313.0
2020-09-18 11:30:00,136.23,136.31,135.96,136.11,54023.0,123.5746,123.6471,123.3297,123.4657,54023.0
2020-09-18 11:40:00,136.13,136.59,135.94,136.57,31491.0,123.4839,123.9011,123.3115,123.883,31491.0
2020-09-18 11:50:00,136.55,136.61,136.39,136.59,25237.0,123.8648,123.9193,123.7197,123.9011,25237.0
2020-09-18 12:00:00,136.55,136.65,136.41,136.56,28371.0,123.8648,123.9556,123.7379,123.8739,28371.0
2020-09-18 12:10:00,136.52,136.74,136.09,136.18,62252.0,123.8376,124.0372,123.4476,123.5292,62252.0
2020-09-18 12:20:00,136.18,136.48,136.09,136.36,53477.0,123.5292,123.8014,123.4476,123.6925,53477.0
2020-09-18 12:30:00,136.34,136.35,135.58,135.66,61305.0,123.6744,123.6834,122.985,123.0575,61305.0
2020-09-18 12:40:00,135.61,135.61,135.1,135.1,16922.0,123.0122,123.0122,122.5496,122.5496,16922.0
2020-09-18 12:50:00,135.11,135.32,135.0,135.21,14261.0,122.5586,122.7491,122.4588,122.6493,14261.0
2020-09-18 13:00:00,135.19,135.4,134.96,135.2,18698.0,122.6312,122.8217,122.4226,122.6403,18698.0
2020-09-18 13:10:00,135.14,135.33,134.9,134.99,14178.0,122.5858,122.7582,122.3681,122.4498,14178.0
2020-09-18 13:20:00,135.01,135.03,134.3,134.3,23250.0,122.4679,122.4861,121.8239,121.8239,23250.0
2020-09-18 13:30:00,134.32,134.59,133.87,134.38,21980.0,121.842,122.0869,121.4338,121.8964,21980.0
2020-09-18 13:40:00,134.44,134.75,134.22,134.67,9559.0,121.9509,122.2321,121.7513,122.1595,9559.0
2020-09-18 13:50:00,134.64,134.9,134.54,134.88,10561.0,122.1323,122.3681,122.0416,122.35,10561.0
2020-09-18 14:00:00,134.9,134.97,134.61,134.93,16439.0,122.3681,122.4316,122.1051,122.3953,16439.0
2020-09-18 14:10:00,134.93,134.97,134.55,134.58,11826.0,122.3953,122.4316,122.0506,122.0779,11826.0
2020-09-18 14:20:00,134.62,135.18,134.6,135.12,17304.0,122.1141,122.6221,122.096,122.5677,17304.0
2020-09-18 14:30:00,135.1,135.18,135.02,135.05,10257.0,122.5496,122.6221,122.477,122.5042,10257.0
2020-09-18 14:40:00,135.07,135.12,134.86,135.12,10771.0,122.5223,122.5677,122.3318,122.5677,10771.0
2020-09-18 14:50:00,135.13,135.48,134.96,135.47,12826.0,122.5768,122.8942,122.4226,122.8852,12826.0
2020-09-18 15:00:00,135.45,135.73,135.42,135.68,20757.0,122.867,123.121,122.8398,123.0757,20757.0
2020-09-18 15:10:00,135.69,135.88,135.57,135.69,31951.0,123.0847,123.2571,122.9759,123.0847,31951.0
2020-09-18 15:20:00,135.7,135.91,135.48,135.91,13627.0,123.0938,123.2843,122.8942,123.2843,13627.0
2020-09-18 15:30:00,135.89,136.07,135.75,136.02,22021.0,123.2662,123.4294,123.1392,123.3841,22021.0
2020-09-18 15:40:00,136.02,136.06,135.64,135.73,34882.0,123.3841,123.4204,123.0394,123.121,34882.0
2020-09-18 15:50:00,135.67,135.94,134.99,135.01,216000.0,123.0666,123.3115,122.4498,122.4679,216000.0
2020-09-21 09:30:00,132.21,132.79,130.69,130.84,52325.0,119.928,120.4541,118.5492,118.6853,52325.0
2020-09-21 09:40:00,130.78,130.78,129.67,129.97,60772.0,118.6309,118.6309,117.624,117.8961,60772.0
2020-09-21 09:50:00,130.0,130.0,129.45,129.83,35820.0,117.9233,117.9233,117.4244,117.7691,35820.0
2020-09-21 10:00:00,129.74,129.95,129.35,129.38,50574.0,117.6875,117.878,117.3337,117.3609,50574.0
2020-09-21 10:10:00,129.33,129.91,129.33,129.57,44136.0,117.3156,117.8417,117.3156,117.5333,44136.0
2020-09-21 10:20:00,129.55,129.59,129.21,129.49,46169.0,117.5151,117.5514,117.2067,117.4607,46169.0
2020-09-21 10:30:00,129.35,129.44,129.13,129.31,37791.0,117.3337,117.4153,117.1341,117.2974,37791.0
2020-09-21 10:40:00,129.29,130.05,129.16,129.96,37499.0,117.2793,117.9687,117.1614,117.887,37499.0
2020-09-21 10:50:00,129.91,130.06,129.69,129.69,18748.0,117.8417,117.9778,117.6421,117.6421,18748.0
2020-09-21 11:00:00,129.68,130.17,129.66,130.09,33398.0,117.6331,118.0775,117.6149,118.005,33398.0
2020-09-21 11:10:00,130.06,130.13,129.3,129.31,25442.0,117.9778,118.0413,117.2884,117.2974,25442.0
2020-09-21 11:20:00,129.32,129.61,129.11,129.59,50937.0,117.3065,117.5696,117.116,117.5514,50937.0
2020-09-21 11:30:00,129.57,129.82,129.25,129.33,49259.0,117.5333,117.76,117.243,117.3156,49259.0
2020-09-21 11:40:00,129.39,129.85,129.3,129.81,35797.0,117.37,117.7873,117.2884,117.751,35797.0
2020-09-21 11:50:00,129.83,130.1,129.73,130.02,44882.0,117.7691,118.014,117.6784,117.9415,44882.0
2020-09-21 12:00:00,130.04,130.4,129.98,130.21,16511.0,117.9596,118.2862,117.9052,118.1138,16511.0
2020-09-21 12:10:00,130.12,130.15,129.78,130.04,29051.0,118.0322,118.0594,117.7238,117.9596,29051.0
2020-09-21 12:20:00,130.14,130.4,129.95,130.18,59418.0,118.0503,118.2862,117.878,118.0866,59418.0
2020-09-21 12:30:00,130.13,130.21,129.92,130.15,8783.0,118.0413,118.1138,117.8508,118.0594,8783.0
2020-09-21 12:40:00,130.14,130.35,129.86,130.08,8581.0,118.0503,118.2408,117.7963,117.9959,8581.0
2020-09-21 12:50:00,130.08,130.13,129.88,130.02,7168.0,117.9959,118.0413,117.8145,117.9415,7168.0
2020-09-21 13:00:00,130.09,130.38,129.86,130.36,15744.0,118.005,118.268,117.7963,118.2499,15744.0
2020-09-21 13:10:00,130.41,130.65,130.28,130.53,11824.0,118.2952,118.5129,118.1773,118.4041,11824.0
2020-09-21 13:20:00,130.55,130.76,130.53,130.71,13078.0,118.4222,118.6127,118.4041,118.5674,13078.0
2020-09-21 13:30:00,130.73,130.97,130.65,130.9,18122.0,118.5855,118.8032,118.5129,118.7397,18122.0
2020-09-21 13:40:00,130.89,130.89,130.52,130.52,19333.0,118.7306,118.7306,118.395,118.395,19333.0
2020-09-21 13:50:00,130.53,130.59,130.24,130.5,17005.0,118.4041,118.4585,118.141,118.3769,17005.0
2020-09-21 14:00:00,130.45,130.5,130.03,130.16,41541.0,118.3315,118.3769,117.9505,118.0685,41541.0
2020-09-21 14:10:00,130.13,130.18,129.74,129.77,34437.0,118.0413,118.0866,117.6875,117.7147,34437.0
2020-09-21 14:20:00,129.81,130.08,129.78,129.98,23672.0,117.751,117.9959,117.7238,117.9052,23672.0
2020-09-21 14:30:00,129.98,130.07,129.45,129.7,48909.0,117.9052,117.9868,117.4244,117.6512,48909.0
2020-09-21 14:40:00,129.69,129.83,129.54,129.62,30672.0,117.6421,117.7691,117.5061,117.5786,30672.0
2020-09-21 14:50:00,129.63,130.4,129.63,130.39,23821.0,117.5877,118.2862,117.5877,118.2771,23821.0
2020-09-21 15:00:00,130.38,130.97,130.35,130.94,16452.0,118.268,118.8032,118.2408,118.776,16452.0
2020-09-21 15:10:00,130.95,131.02,130.78,130.81,37293.0,118.7851,118.8486,118.6309,118.6581,37293.0
2020-09-21 15:20:00,130.8,131.15,130.66,131.1,30942.0,118.649,118.9665,118.522,118.9211,30942.0
2020-09-21 15:30:00,131.09,131.12,130.74,130.88,25292.0,118.9121,118.9393,118.5946,118.7216,25292.0
2020-09-21 15:40:00,130.89,131.03,130.7,130.7,21686.0,118.7306,118.8576,118.5583,118.5583,21686.0
2020-09-21 15:50:00,130.67,131.08,130.67,131.02,90675.0,118.5311,118.903,118.5311,118.8486,90675.0
2020-09-22 09:30:00,131.39,132.2,131.19,132.19,49910.0,119.1842,119.919,119.0028,119.9099,49910.0
2020-09-22 09:40:00,132.14,132.46,131.62,131.62,23633.0,119.8645,120.1548,119.3928,119.3928,23633.0
2020-09-22 09:50:00,131.53,131.55,130.58,130.6,11949.0,119.3112,119.3293,118.4494,118.4676,11949.0
2020-09-22 10:00:00,130.58,131.21,130.45,131.21,18820.0,118.4494,119.0209,118.3315,119.0209,18820.0
2020-09-22 10:10:00,131.13,131.85,131.11,131.8,11384.0,118.9484,119.6015,118.9302,119.5561,11384.0
2020-09-22 10:20:00,131.8,131.87,131.69,131.86,11660.0,119.5561,119.6196,119.4563,119.6105,11660.0
2020-09-22 10:30:00,131.96,132.05,131.84,131.84,17098.0,119.7012,119.7829,119.5924,119.5924,17098.0
2020-09-22 10:40:00,131.88,131.89,131.39,131.46,6200.0,119.6287,119.6378,119.1842,119.2477,6200.0
2020-09-22 10:50:00,131.49,131.5,130.94,130.94,12468.0,119.2749,119.284,118.776,118.776,12468.0
2020-09-22 11:00:00,130.97,131.11,130.91,130.91,8825.0,118.8032,118.9302,118.7488,118.7488,8825.0
2020-09-22 11:10:00,130.99,131.41,130.95,131.38,10369.0,118.8214,119.2023,118.7851,119.1751,10369.0
2020-09-22 11:20:00,131.33,131.46,131.29,131.29,10946.0,119.1298,119.2477,119.0935,119.0935,10946.0
2020-09-22 11:30:00,131.37,131.37,131.0,131.25,7732.0,119.1661,119.1661,118.8304,119.0572,7732.0
2020-09-22 11:40:00,131.22,131.45,131.2,131.44,9501.0,119.03,119.2386,119.0119,119.2296,9501.0
2020-09-22 11:50:00,131.5,131.93,131.42,131.88,22246.0,119.284,119.674,119.2114,119.6287,22246.0
2020-09-22 12:00:00,131.87,132.21,131.87,132.09,23144.0,119.6196,119.928,119.6196,119.8192,23144.0
2020-09-22 12:10:00,132.09,132.09,131.8,131.87,13036.0,119.8192,119.8192,119.5561,119.6196,13036.0
2020-09-22 12:20:00,131.87,131.92,131.76,131.81,7986.0,119.6196,119.665,119.5198,119.5652,7986.0
2020-09-22 12:30:00,131.83,131.85,131.67,131.8,10848.0,119.5833,119.6015,119.4382,119.5561,10848.0
2020-09-22 12:40:00,131.78,131.93,131.69,131.73,28969.0,119.538,119.674,119.4563,119.4926,28969.0
2020-09-22 12:50:00,131.71,131.82,131.57,131.66,10173.0,119.4745,119.5743,119.3475,119.4291,10173.0
2020-09-22 13:00:00,131.67,131.72,131.55,131.72,12378.0,119.4382,119.4835,119.3293,119.4835,12378.0
2020-09-22 13:10:00,131.71,131.99,131.71,131.99,9315.0,119.4745,119.7285,119.4745,119.7285,9315.0
2020-09-22 13:20:00,131.98,132.21,131.98,132.15,7009.0,119.7194,119.928,119.7194,119.8736,7009.0
2020-09-22 13:30:00,132.14,132.29,132.13,132.27,9023.0,119.8645,120.0006,119.8555,119.9825,9023.0
2020-09-22 13:40:00,132.28,132.54,132.24,132.54,8012.0,119.9915,120.2274,119.9552,120.2274,8012.0
2020-09-22 13:50:00,132.54,132.66,132.5,132.65,14000.0,120.2274,120.3362,120.1911,120.3271,14000.0
2020-09-22 14:00:00,132.67,132.97,132.67,132.84,20904.0,120.3453,120.6174,120.3453,120.4995,20904.0
2020-09-22 14:10:00,132.81,132.82,132.68,132.73,10225.0,120.4723,120.4814,120.3544,120.3997,10225.0
2020-09-22 14:20:00,132.72,132.72,132.37,132.53,9115.0,120.3906,120.3906,120.0732,120.2183,9115.0
2020-09-22 14:30:00,132.63,132.74,132.44,132.67,12070.0,120.309,120.4088,120.1367,120.3453,12070.0
2020-09-22 14:40:00,132.65,132.75,132.61,132.63,12606.0,120.3271,120.4179,120.2909,120.309,12606.0
2020-09-22 14:50:00,132.66,132.72,132.53,132.56,8078.0,120.3362,120.3906,120.2183,120.2455,8078.0
2020-09-22 15:00:00,132.58,132.69,132.44,132.63,9536.0,120.2637,120.3634,120.1367,120.309,9536.0
2020-09-22 15:10:00,132.63,132.76,132.49,132.73,9622.0,120.309,120.4269,120.182,120.3997,9622.0
2020-09-22 15:20:00,132.71,132.94,132.61,132.94,26778.0,120.3816,120.5902,120.2909,120.5902,26778.0
2020-09-22 15:30:00,132.96,133.09,132.79,133.04,21279.0,120.6084,120.7263,120.4541,120.6809,21279.0
2020-09-22 15:40:00,133.03,133.3,133.03,133.22,22831.0,120.6718,120.9168,120.6718,120.8442,22831.0
2020-09-22 15:50:00,133.23,133.27,132.85,132.87,74074.0,120.8533,120.8896,120.5086,120.5267,74074.0
2020-09-23 09:30:00,132.31,132.58,132.1,132.48,65572.0,120.0187,120.2637,119.8282,120.1729,65572.0
2020-09-23 09:40:00,132.63,132.92,131.99,132.86,29603.0,120.309,120.5721,119.7285,120.5176,29603.0
2020-09-23 09:50:00,132.88,132.88,132.19,132.24,15087.0,120.5358,120.5358,119.9099,119.9552,15087.0
2020-09-23 10:00:00,132.28,132.36,132.05,132.24,27414.0,119.9915,120.0641,119.7829,119.9552,27414.0
2020-09-23 10:10:00,132.1,132.22,131.85,131.92,15660.0,119.8282,119.9371,119.6015,119.665,15660.0
2020-09-23 10:20:00,131.94,132.0,131.42,131.5,23638.0,119.6831,119.7375,119.2114,119.284,23638.0
2020-09-23 10:30:00,131.55,131.77,131.28,131.45,16031.0,119.3293,119.5289,119.0844,119.2386,16031.0
2020-09-23 10:40:00,131.5,131.93,131.45,131.77,14101.0,119.284,119.674,119.2386,119.5289,14101.0
2020-09-23 10:50:00,131.86,131.97,131.56,131.66,14033.0,119.6105,119.7103,119.3384,119.4291,14033.0
2020-09-23 11:00:00,131.64,131.77,131.38,131.46,13433.0,119.411,119.5289,119.1751,119.2477,13433.0
2020-09-23 11:10:00,131.54,131.54,131.19,131.29,9923.0,119.3203,119.3203,119.0028,119.0935,9923.0
2020-09-23 11:20:00,131.31,131.33,131.19,131.27,12273.0,119.1116,119.1298,119.0028,119.0753,12273.0
2020-09-23 11:30:00,131.27,131.58,131.13,131.58,11555.0,119.0753,119.3565,118.9484,119.3565,11555.0
2020-09-23 11:40:00,131.55,131.59,131.21,131.21,7582.0,119.3293,119.3656,119.0209,119.0209,7582.0
2020-09-23 11:50:00,131.21,131.21,130.88,130.91,7314.0,119.0209,119.0209,118.7216,118.7488,7314.0
2020-09-23 12:00:00,130.86,131.22,130.79,131.18,10043.0,118.7034,119.03,118.6399,118.9937,10043.0
2020-09-23 12:10:00,131.26,131.35,131.11,131.14,9829.0,119.0663,119.1479,118.9302,118.9574,9829.0
2020-09-23 12:20:00,131.14,131.33,130.93,131.28,11222.0,118.9574,119.1298,118.7669,119.0844,11222.0
2020-09-23 12:30:00,131.28,131.45,131.17,131.43,9542.0,119.0844,119.2386,118.9846,119.2205,9542.0
2020-09-23 12:40:00,131.43,131.53,131.2,131.28,16535.0,119.2205,119.3112,119.0119,119.0844,16535.0
2020-09-23 12:50:00,131.22,131.35,131.1,131.35,13005.0,119.03,119.1479,118.9211,119.1479,13005.0
2020-09-23 13:00:00,131.35,131.41,131.17,131.22,10609.0,119.1479,119.2023,118.9846,119.03,10609.0
2020-09-23 13:10:00,131.24,131.27,131.07,131.15,8400.0,119.0481,119.0753,118.8939,118.9665,8400.0
2020-09-23 13:20:00,131.16,131.25,130.92,130.92,10509.0,118.9756,119.0572,118.7579,118.7579,10509.0
2020-09-23 13:30:00,130.92,130.94,130.72,130.76,10612.0,118.7579,118.776,118.5764,118.6127,10612.0
2020-09-23 13:40:00,130.73,130.73,130.41,130.52,14121.0,118.5855,118.5855,118.2952,118.395,14121.0
2020-09-23 13:50:00,130.52,130.53,130.2,130.28,16142.0,118.395,118.4041,118.1047,118.1773,16142.0
2020-09-23 14:00:00,130.29,130.33,130.08,130.17,26612.0,118.1864,118.2227,117.9959,118.0775,26612.0
2020-09-23 14:10:00,130.17,130.26,129.53,129.57,26328.0,118.0775,118.1592,117.497,117.5333,26328.0
2020-09-23 14:20:00,129.63,129.74,129.44,129.57,18222.0,117.5877,117.6875,117.4153,117.5333,18222.0
2020-09-23 14:30:00,129.6,129.69,129.41,129.5,11586.0,117.5605,117.6421,117.3881,117.4698,11586.0
2020-09-23 14:40:00,129.5,129.6,129.25,129.37,19674.0,117.4698,117.5605,117.243,117.3519,19674.0
2020-09-23 14:50:00,129.35,129.56,128.97,129.0,17841.0,117.3337,117.5242,116.989,117.0162,17841.0
2020-09-23 15:00:00,128.98,129.12,128.6,128.77,24800.0,116.9981,117.1251,116.6534,116.8076,24800.0
2020-09-23 15:10:00,128.72,129.16,128.65,128.88,23957.0,116.7622,117.1614,116.6987,116.9074,23957.0
2020-09-23 15:20:00,128.91,129.04,128.62,129.02,31239.0,116.9346,117.0525,116.6715,117.0344,31239.0
2020-09-23 15:30:00,128.98,129.15,128.83,129.02,24830.0,116.9981,117.1523,116.862,117.0344,24830.0
2020-09-23 15:40:00,129.02,129.12,128.65,128.74,43307.0,117.0344,117.1251,116.6987,116.7804,43307.0
2020-09-23 15:50:00,128.74,128.86,128.37,128.63,144216.0,116.7804,116.8892,116.4448,116.6806,144216.0
2020-09-24 09:30:00,128.25,128.59,127.38,127.4,52721.0,116.3359,116.6443,115.5467,115.5649,52721.0
2020-09-24 09:40:00,127.44,128.26,127.31,128.09,23739.0,115.6011,116.345,115.4832,116.1908,23739.0
2020-09-24 09:50:00,128.12,128.25,127.55,127.66,25772.0,116.218,116.3359,115.7009,115.8007,25772.0
2020-09-24 10:00:00,127.73,128.98,127.72,128.74,32744.0,115.8642,116.9981,115.8551,116.7804,32744.0
2020-09-24 10:10:00,128.65,129.06,128.55,128.88,7806.0,116.6987,117.0707,116.608,116.9074,7806.0
2020-09-24 10:20:00,128.86,129.03,128.66,128.74,23342.0,116.8892,117.0434,116.7078,116.7804,23342.0
2020-09-24 10:30:00,128.74,128.74,128.24,128.28,11908.0,116.7804,116.7804,116.3268,116.3631,11908.0
2020-09-24 10:40:00,128.31,128.82,128.23,128.63,31918.0,116.3903,116.8529,116.3178,116.6806,31918.0
2020-09-24 10:50:00,128.61,128.9,128.46,128.83,11920.0,116.6625,116.9255,116.5264,116.862,11920.0
2020-09-24 11:00:00,128.82,128.86,128.47,128.57,16289.0,116.8529,116.8892,116.5355,116.6262,16289.0
2020-09-24 11:10:00,128.63,129.04,128.59,128.68,18587.0,116.6806,117.0525,116.6443,116.726,18587.0
2020-09-24 11:20:00,128.68,129.36,128.64,129.23,25688.0,116.726,117.3428,116.6897,117.2249,25688.0
2020-09-24 11:30:00,129.22,129.54,129.13,129.43,23971.0,117.2158,117.5061,117.1341,117.4063,23971.0
2020-09-24 11:40:00,129.48,129.62,129.22,129.23,21342.0,117.4516,117.5786,117.2158,117.2249,21342.0
2020-09-24 11:50:00,129.3,129.65,129.29,129.65,15877.0,117.2884,117.6058,117.2793,117.6058,15877.0
2020-09-24 12:00:00,129.65,129.94,129.56,129.94,24426.0,117.6058,117.8689,117.5242,117.8689,24426.0
2020-09-24 12:10:00,129.93,130.0,129.75,129.8,12673.0,117.8598,117.9233,117.6966,117.7419,12673.0
2020-09-24 12:20:00,129.86,130.06,129.76,129.92,19648.0,117.7963,117.9778,117.7056,117.8508,19648.0
2020-09-24 12:30:00,129.93,129.93,129.54,129.59,15414.0,117.8598,117.8598,117.5061,117.5514,15414.0
2020-09-24 12:40:00,129.57,130.1,129.57,130.09,12739.0,117.5333,118.014,117.5333,118.005,12739.0
2020-09-24 12:50:00,130.1,130.35,129.92,130.32,10491.0,118.014,118.2408,117.8508,118.2136,10491.0
2020-09-24 13:00:00,130.31,130.64,130.25,130.56,23048.0,118.2045,118.5039,118.1501,118.4313,23048.0
2020-09-24 13:10:00,130.54,131.08,130.54,130.9,21582.0,118.4132,118.903,118.4132,118.7397,21582.0
2020-09-24 13:20:00,130.89,131.29,130.89,131.08,22949.0,118.7306,119.0935,118.7306,118.903,22949.0
2020-09-24 13:30:00,131.12,131.29,131.07,131.17,21558.0,118.9393,119.0935,118.8939,118.9846,21558.0
2020-09-24 13:40:00,131.16,131.34,131.13,131.23,22449.0,118.9756,119.1388,118.9484,119.0391,22449.0
2020-09-24 13:50:00,131.22,131.34,130.97,131.01,20290.0,119.03,119.1388,118.8032,118.8395,20290.0
2020-09-24 14:00:00,131.02,131.1,130.74,130.91,26825.0,118.8486,118.9211,118.5946,118.7488,26825.0
2020-09-24 14:10:00,130.92,130.96,130.49,130.49,29121.0,118.7579,118.7941,118.3678,118.3678,29121.0
2020-09-24 14:20:00,130.52,130.68,130.38,130.48,15101.0,118.395,118.5402,118.268,118.3587,15101.0
2020-09-24 14:30:00,130.49,130.68,130.33,130.53,25772.0,118.3678,118.5402,118.2227,118.4041,25772.0
2020-09-24 14:40:00,130.54,130.74,130.25,130.31,43615.0,118.4132,118.5946,118.1501,118.2045,43615.0
2020-09-24 14:50:00,130.35,130.36,129.96,130.0,31928.0,118.2408,118.2499,117.887,117.9233,31928.0
2020-09-24 15:00:00,129.99,130.16,129.82,129.94,32490.0,117.9143,118.0685,117.76,117.8689,32490.0
2020-09-24 15:10:00,129.91,130.44,129.82,130.12,45518.0,117.8417,118.3225,117.76,118.0322,45518.0
2020-09-24 15:20:00,130.09,130.16,129.7,129.81,39564.0,118.005,118.0685,117.6512,117.751,39564.0
2020-09-24 15:30:00,129.75,130.39,129.63,130.38,58767.0,117.6966,118.2771,117.5877,118.268,58767.0
2020-09-24 15:40:00,130.38,130.72,130.35,130.47,54371.0,118.268,118.5764,118.2408,118.3497,54371.0
2020-09-24 15:50:00,130.46,130.97,130.27,130.81,235476.0,118.3406,118.8032,118.1682,118.6581,235476.0
2020-09-25 09:30:00,129.23,130.73,129.23,130.26,41330.0,117.2249,118.5855,117.2249,118.1592,41330.0
2020-09-25 09:40:00,130.27,130.88,130.2,130.31,23382.0,118.1682,118.7216,118.1047,118.2045,23382.0
2020-09-25 09:50:00,130.31,130.87,130.26,130.83,21239.0,118.2045,118.7125,118.1592,118.6762,21239.0
2020-09-25 10:00:00,130.77,131.01,130.6,130.6,15156.0,118.6218,118.8395,118.4676,118.4676,15156.0
2020-09-25 10:10:00,130.58,130.73,130.19,130.73,19121.0,118.4494,118.5855,118.0957,118.5855,19121.0
2020-09-25 10:20:00,130.76,131.22,130.76,131.22,18748.0,118.6127,119.03,118.6127,119.03,18748.0
2020-09-25 10:30:00,131.26,131.77,131.13,131.77,36224.0,119.0663,119.5289,118.9484,119.5289,36224.0
2020-09-25 10:40:00,131.73,131.9,131.37,131.44,38442.0,119.4926,119.6468,119.1661,119.2296,38442.0
2020-09-25 10:50:00,131.41,131.69,131.37,131.51,9649.0,119.2023,119.4563,119.1661,119.2931,9649.0
2020-09-25 11:00:00,131.6,131.6,131.22,131.3,14390.0,119.3747,119.3747,119.03,119.1026,14390.0
2020-09-25 11:10:00,131.29,131.81,131.21,131.77,15895.0,119.0935,119.5652,119.0209,119.5289,15895.0
2020-09-25 11:20:00,131.77,131.93,131.6,131.86,15320.0,119.5289,119.674,119.3747,119.6105,15320.0
2020-09-25 11:30:00,131.9,131.98,131.77,131.88,10880.0,119.6468,119.7194,119.5289,119.6287,10880.0
2020-09-25 11:40:00,131.88,131.92,131.54,131.63,25548.0,119.6287,119.665,119.3203,119.4019,25548.0
2020-09-25 11:50:00,131.66,131.89,131.62,131.71,36436.0,119.4291,119.6378,119.3928,119.4745,36436.0
2020-09-25 12:00:00,131.71,132.16,131.66,132.14,39461.0,119.4745,119.8827,119.4291,119.8645,39461.0
2020-09-25 12:10:00,132.15,132.41,132.09,132.32,40207.0,119.8736,120.1094,119.8192,120.0278,40207.0
2020-09-25 12:20:00,132.35,132.44,132.2,132.44,26557.0,120.055,120.1367,119.919,120.1367,26557.0
2020-09-25 12:30:00,132.46,132.5,132.21,132.33,20551.0,120.1548,120.1911,119.928,120.0369,20551.0
2020-09-25 12:40:00,132.34,132.59,132.34,132.5,27679.0,120.0459,120.2727,120.0459,120.1911,27679.0
2020-09-25 12:50:00,132.49,132.78,132.49,132.72,25421.0,120.182,120.4451,120.182,120.3906,25421.0
2020-09-25 13:00:00,132.72,133.04,132.62,132.97,41531.0,120.3906,120.6809,120.2999,120.6174,41531.0
2020-09-25 13:10:00,132.97,133.02,132.81,132.84,27906.0,120.6174,120.6628,120.4723,120.4995,27906.0
2020-09-25 13:20:00,132.87,132.99,132.84,132.97,30365.0,120.5267,120.6356,120.4995,120.6174,30365.0
2020-09-25 13:30:00,132.98,133.11,132.91,132.92,16915.0,120.6265,120.7444,120.563,120.5721,16915.0
2020-09-25 13:40:00,132.95,133.32,132.94,133.26,27335.0,120.5993,120.9349,120.5902,120.8805,27335.0
2020-09-25 13:50:00,133.27,133.39,133.27,133.35,24387.0,120.8896,120.9984,120.8896,120.9621,24387.0
2020-09-25 14:00:00,133.33,133.57,133.28,133.39,24832.0,120.944,121.1617,120.8986,120.9984,24832.0
2020-09-25 14:10:00,133.4,133.59,133.28,133.59,33407.0,121.0075,121.1798,120.8986,121.1798,33407.0
2020-09-25 14:20:00,133.59,133.75,133.49,133.71,28826.0,121.1798,121.325,121.0891,121.2887,28826.0
2020-09-25 14:30:00,133.69,133.69,133.45,133.51,21125.0,121.2705,121.2705,121.0528,121.1073,21125.0
2020-09-25 14:40:00,133.49,133.69,133.45,133.59,23651.0,121.0891,121.2705,121.0528,121.1798,23651.0
2020-09-25 14:50:00,133.58,134.09,133.58,134.06,29185.0,121.1708,121.6334,121.1708,121.6062,29185.0
2020-09-25 15:00:00,134.05,134.43,134.01,134.43,34400.0,121.5971,121.9418,121.5608,121.9418,34400.0
2020-09-25 15:10:00,134.39,134.68,134.34,134.68,38441.0,121.9055,122.1686,121.8602,122.1686,38441.0
2020-09-25 15:20:00,134.68,134.84,134.58,134.78,50509.0,122.1686,122.3137,122.0779,122.2593,50509.0
2020-09-25 15:30:00,134.77,134.83,134.3,134.38,66384.0,122.2502,122.3046,121.8239,121.8964,66384.0
2020-09-25 15:40:00,134.38,134.7,134.2,134.69,71258.0,121.8964,122.1867,121.7332,122.1776,71258.0
2020-09-25 15:50:00,134.68,134.94,134.34,134.56,226534.0,122.1686,122.4044,121.8602,122.0597,226534.0
2020-09-28 09:30:00,136.72,137.36,136.08,136.14,50709.0,124.0191,124.5996,123.4385,123.4929,50709.0
2020-09-28 09:40:00,136.19,136.99,136.11,136.98,135681.0,123.5383,124.264,123.4657,124.2549,135681.0
2020-09-28 09:50:00,136.96,136.98,136.19,136.77,29837.0,124.2368,124.2549,123.5383,124.0644,29837.0
2020-09-28 10:00:00,136.82,137.0,136.48,136.59,11550.0,124.1098,124.273,123.8014,123.9011,11550.0
2020-09-28 10:10:00,136.62,137.37,136.62,137.24,16938.0,123.9283,124.6087,123.9283,124.4907,16938.0
2020-09-28 10:20:00,137.34,138.04,137.34,137.7,23321.0,124.5815,125.2164,124.5815,124.908,23321.0
2020-09-28 10:30:00,137.63,137.99,137.39,137.42,21956.0,124.8445,125.1711,124.6268,124.654,21956.0
2020-09-28 10:40:00,137.39,137.68,137.27,137.27,13142.0,124.6268,124.8899,124.518,124.518,13142.0
2020-09-28 10:50:00,137.22,137.28,136.94,137.04,42522.0,124.4726,124.527,124.2186,124.3093,42522.0
2020-09-28 11:00:00,137.05,137.54,137.05,137.53,11363.0,124.3184,124.7629,124.3184,124.7538,11363.0
2020-09-28 11:10:00,137.52,137.84,137.48,137.75,14785.0,124.7447,125.035,124.7085,124.9534,14785.0
2020-09-28 11:20:00,137.7,137.77,137.34,137.63,20759.0,124.908,124.9715,124.5815,124.8445,20759.0
2020-09-28 11:30:00,137.58,137.95,137.49,137.9,20221.0,124.7992,125.1348,124.7175,125.0894,20221.0
2020-09-28 11:40:00,137.8,137.86,137.57,137.75,11859.0,124.9987,125.0532,124.7901,124.9534,11859.0
2020-09-28 11:50:00,137.75,137.88,137.49,137.58,12671.0,124.9534,125.0713,124.7175,124.7992,12671.0
2020-09-28 12:00:00,137.5,137.53,137.2,137.22,82178.0,124.7266,124.7538,124.4545,124.4726,82178.0
2020-09-28 12:10:00,137.22,137.42,137.08,137.08,35291.0,124.4726,124.654,124.3456,124.3456,35291.0
2020-09-28 12:20:00,137.13,137.23,137.05,137.18,14468.0,124.391,124.4817,124.3184,124.4363,14468.0
2020-09-28 12:30:00,137.24,137.27,137.06,137.23,13602.0,124.4907,124.518,124.3275,124.4817,13602.0
2020-09-28 12:40:00,137.28,137.46,137.28,137.46,10382.0,124.527,124.6903,124.527,124.6903,10382.0
2020-09-28 12:50:00,137.46,137.55,137.28,137.34,18625.0,124.6903,124.772,124.527,124.5815,18625.0
2020-09-28 13:00:00,137.35,137.4,137.09,137.14,13472.0,124.5905,124.6359,124.3547,124.4,13472.0
2020-09-28 13:10:00,137.19,137.36,137.16,137.3,15483.0,124.4454,124.5996,124.4182,124.5452,15483.0
2020-09-28 13:20:00,137.3,137.62,137.3,137.49,14888.0,124.5452,124.8354,124.5452,124.7175,14888.0
2020-09-28 13:30:00,137.5,137.85,137.5,137.71,19614.0,124.7266,125.0441,124.7266,124.9171,19614.0
2020-09-28 13:40:00,137.73,137.78,137.65,137.73,27580.0,124.9352,124.9806,124.8627,124.9352,27580.0
2020-09-28 13:50:00,137.75,137.78,137.48,137.52,23611.0,124.9534,124.9806,124.7085,124.7447,23611.0
2020-09-28 14:00:00,137.52,137.54,137.2,137.54,49762.0,124.7447,124.7629,124.4545,124.7629,49762.0
2020-09-28 14:10:00,137.52,137.8,137.47,137.5,22720.0,124.7447,124.9987,124.6994,124.7266,22720.0
2020-09-28 14:20:00,137.5,137.5,137.02,137.16,24181.0,124.7266,124.7266,124.2912,124.4182,24181.0
2020-09-28 14:30:00,137.16,137.33,137.04,137.24,28761.0,124.4182,124.5724,124.3093,124.4907,28761.0
2020-09-28 14:40:00,137.25,137.49,137.14,137.36,26588.0,124.4998,124.7175,124.4,124.5996,26588.0
2020-09-28 14:50:00,137.36,137.47,137.26,137.31,23104.0,124.5996,124.6994,124.5089,124.5542,23104.0
2020-09-28 15:00:00,137.28,137.44,137.1,137.2,32100.0,124.527,124.6722,124.3638,124.4545,32100.0
2020-09-28 15:10:00,137.25,137.51,137.15,137.27,28181.0,124.4998,124.7357,124.4091,124.518,28181.0
2020-09-28 15:20:00,137.26,137.43,137.22,137.3,29053.0,124.5089,124.6631,124.4726,124.5452,29053.0
2020-09-28 15:30:00,137.27,137.33,136.94,137.14,37976.0,124.518,124.5724,124.2186,124.4,37976.0
2020-09-28 15:40:00,137.11,137.42,137.06,137.08,50492.0,124.3728,124.654,124.3275,124.3456,50492.0
2020-09-28 15:50:00,137.05,137.42,136.82,137.42,238086.0,124.3184,124.654,124.1098,124.654,238086.0
2020-09-29 09:30:00,137.92,137.92,136.49,137.59,58356.0,125.1076,125.1076,123.8104,124.8082,58356.0
2020-09-29 09:40:00,137.59,138.09,137.37,137.97,20764.0,124.8082,125.2618,124.6087,125.1529,20764.0
2020-09-29 09:50:00,137.96,137.96,137.47,137.59,18215.0,125.1439,125.1439,124.6994,124.8082,18215.0
2020-09-29 10:00:00,137.59,138.08,137.46,137.6,15500.0,124.8082,125.2527,124.6903,124.8173,15500.0
2020-09-29 10:10:00,137.62,137.74,137.33,137.38,21345.0,124.8354,124.9443,124.5724,124.6177,21345.0
2020-09-29 10:20:00,137.39,137.99,137.28,137.92,22042.0,124.6268,125.1711,124.527,125.1076,22042.0
2020-09-29 10:30:00,137.97,138.14,137.63,137.72,63423.0,125.1529,125.3071,124.8445,124.9262,63423.0
2020-09-29 10:40:00,137.75,137.96,137.67,137.74,30677.0,124.9534,125.1439,124.8808,124.9443,30677.0
2020-09-29 10:50:00,137.76,137.85,137.32,137.33,38700.0,124.9624,125.0441,124.5633,124.5724,38700.0
2020-09-29 11:00:00,137.35,137.52,137.19,137.45,49390.0,124.5905,124.7447,124.4454,124.6812,49390.0
2020-09-29 11:10:00,137.49,137.65,137.3,137.65,16214.0,124.7175,124.8627,124.5452,124.8627,16214.0
2020-09-29 11:20:00,137.62,137.7,137.48,137.5,12742.0,124.8354,124.908,124.7085,124.7266,12742.0
2020-09-29 11:30:00,137.46,137.63,137.37,137.63,22830.0,124.6903,124.8445,124.6087,124.8445,22830.0
2020-09-29 11:40:00,137.63,137.63,137.12,137.18,37181.0,124.8445,124.8445,124.3819,124.4363,37181.0
2020-09-29 11:50:00,137.18,137.55,137.16,137.37,52164.0,124.4363,124.772,124.4182,124.6087,52164.0
2020-09-29 12:00:00,137.36,137.6,137.33,137.59,62435.0,124.5996,124.8173,124.5724,124.8082,62435.0
2020-09-29 12:10:00,137.57,137.62,137.44,137.58,15349.0,124.7901,124.8354,124.6722,124.7992,15349.0
2020-09-29 12:20:00,137.57,137.71,137.52,137.66,18574.0,124.7901,124.9171,124.7447,124.8717,18574.0
2020-09-29 12:30:00,137.64,137.76,137.5,137.58,50477.0,124.8536,124.9624,124.7266,124.7992,50477.0
2020-09-29 12:40:00,137.57,137.64,137.45,137.56,15276.0,124.7901,124.8536,124.6812,124.781,15276.0
2020-09-29 12:50:00,137.55,137.61,137.44,137.58,14404.0,124.772,124.8264,124.6722,124.7992,14404.0
2020-09-29 13:00:00,137.6,137.6,137.23,137.39,27322.0,124.8173,124.8173,124.4817,124.6268,27322.0
2020-09-29 13:10:00,137.41,137.7,137.38,137.7,31559.0,124.645,124.908,124.6177,124.908,31559.0
2020-09-29 13:20:00,137.68,137.69,137.55,137.69,15870.0,124.8899,124.8989,124.772,124.8989,15870.0
2020-09-29 13:30:00,137.71,137.92,137.71,137.88,21931.0,124.9171,125.1076,124.9171,125.0713,21931.0
2020-09-29 13:40:00,137.89,138.03,137.88,137.99,20915.0,125.0804,125.2074,125.0713,125.1711,20915.0
2020-09-29 13:50:00,138.03,138.4,138.02,138.33,23649.0,125.2074,125.543,125.1983,125.4795,23649.0
2020-09-29 14:00:00,138.35,138.43,138.2,138.21,18898.0,125.4976,125.5702,125.3616,125.3706,18898.0
2020-09-29 14:10:00,138.26,138.37,138.11,138.37,18404.0,125.416,125.5158,125.2799,125.5158,18404.0
2020-09-29 14:20:00,138.36,138.48,138.13,138.38,23281.0,125.5067,125.6156,125.2981,125.5248,23281.0
2020-09-29 14:30:00,138.37,138.51,138.21,138.23,17170.0,125.5158,125.6428,125.3706,125.3888,17170.0
2020-09-29 14:40:00,138.27,138.34,138.14,138.14,15434.0,125.4251,125.4886,125.3071,125.3071,15434.0
2020-09-29 14:50:00,138.14,138.22,138.03,138.08,34183.0,125.3071,125.3797,125.2074,125.2527,34183.0
2020-09-29 15:00:00,138.11,138.18,137.96,138.05,16120.0,125.2799,125.3434,125.1439,125.2255,16120.0
2020-09-29 15:10:00,138.03,138.25,137.92,138.22,29087.0,125.2074,125.4069,125.1076,125.3797,29087.0
2020-09-29 15:20:00,138.21,138.22,138.0,138.11,43548.0,125.3706,125.3797,125.1801,125.2799,43548.0
2020-09-29 15:30:00,138.11,138.15,137.79,137.85,36998.0,125.2799,125.3162,124.9897,125.0441,36998.0
2020-09-29 15:40:00,137.85,138.2,137.78,138.17,48832.0,125.0441,125.3616,124.9806,125.3344,48832.0
2020-09-29 15:50:00,138.17,138.17,137.53,137.54,147829.0,125.3344,125.3344,124.7538,124.7629,147829.0
2020-09-30 09:30:00,137.96,138.71,137.77,138.34,46292.0,125.1439,125.8242,124.9715,125.4886,46292.0
2020-09-30 09:40:00,138.44,139.01,138.37,138.71,30396.0,125.5793,126.0963,125.5158,125.8242,30396.0
2020-09-30 09:50:00,138.76,139.39,138.56,139.39,26817.0,125.8695,126.441,125.6881,126.441,26817.0
2020-09-30 10:00:00,139.36,139.76,139.07,139.12,33025.0,126.4138,126.7766,126.1507,126.1961,33025.0
2020-09-30 10:10:00,139.16,139.4,139.03,139.27,34377.0,126.2324,126.4501,126.1145,126.3322,34377.0
2020-09-30 10:20:00,139.25,139.7,139.25,139.49,57808.0,126.314,126.7222,126.314,126.5317,57808.0
2020-09-30 10:30:00,139.51,139.76,139.42,139.6,22032.0,126.5499,126.7766,126.4682,126.6315,22032.0
2020-09-30 10:40:00,139.61,139.87,139.6,139.7,21438.0,126.6406,126.8764,126.6315,126.7222,21438.0
2020-09-30 10:50:00,139.63,139.68,139.45,139.45,14675.0,126.6587,126.7041,126.4954,126.4954,14675.0
2020-09-30 11:00:00,139.48,139.51,138.95,139.07,18606.0,126.5227,126.5499,126.0419,126.1507,18606.0
2020-09-30 11:10:00,139.07,139.43,139.07,139.43,27742.0,126.1507,126.4773,126.1507,126.4773,27742.0
2020-09-30 11:20:00,139.43,139.76,139.43,139.64,24202.0,126.4773,126.7766,126.4773,126.6678,24202.0
2020-09-30 11:30:00,139.66,139.69,139.14,139.14,18143.0,126.6859,126.7132,126.2142,126.2142,18143.0
2020-09-30 11:40:00,139.13,139.63,139.03,139.63,22466.0,126.2052,126.6587,126.1145,126.6587,22466.0
2020-09-30 11:50:00,139.64,139.78,139.44,139.76,15577.0,126.6678,126.7948,126.4864,126.7766,15577.0
2020-09-30 12:00:00,139.75,139.81,139.61,139.63,22843.0,126.7676,126.822,126.6406,126.6587,22843.0
2020-09-30 12:10:00,139.66,139.99,139.66,139.84,18453.0,126.6859,126.9853,126.6859,126.8492,18453.0
2020-09-30 12:20:00,139.84,140.27,139.83,140.21,25851.0,126.8492,127.2393,126.8401,127.1848,25851.0
2020-09-30 12:30:00,140.26,140.4,140.08,140.21,20615.0,127.2302,127.3572,127.0669,127.1848,20615.0
2020-09-30 12:40:00,140.15,140.19,139.98,140.03,15692.0,127.1304,127.1667,126.9762,127.0216,15692.0
2020-09-30 12:50:00,140.03,140.15,139.92,140.12,17598.0,127.0216,127.1304,126.9218,127.1032,17598.0
2020-09-30 13:00:00,140.12,140.12,139.69,139.7,24068.0,127.1032,127.1032,126.7132,126.7222,24068.0
2020-09-30 13:10:00,139.7,139.76,139.61,139.72,17174.0,126.7222,126.7766,126.6406,126.7404,17174.0
2020-09-30 13:20:00,139.74,140.06,139.72,139.95,24696.0,126.7585,127.0488,126.7404,126.949,24696.0
2020-09-30 13:30:00,139.96,140.17,139.96,140.07,21698.0,126.9581,127.1486,126.9581,127.0578,21698.0
2020-09-30 13:40:00,140.05,140.08,139.84,140.03,13767.0,127.0397,127.0669,126.8492,127.0216,13767.0
2020-09-30 13:50:00,140.07,140.3,140.07,140.3,17200.0,127.0578,127.2665,127.0578,127.2665,17200.0
2020-09-30 14:00:00,140.32,140.85,140.3,140.84,29191.0,127.2846,127.7654,127.2665,127.7563,29191.0
2020-09-30 14:10:00,140.83,140.84,140.63,140.72,24408.0,127.7472,127.7563,127.5658,127.6475,24408.0
2020-09-30 14:20:00,140.74,140.97,139.62,140.07,47785.0,127.6656,127.8742,126.6497,127.0578,47785.0
2020-09-30 14:30:00,140.06,140.16,139.52,139.53,20436.0,127.0488,127.1395,126.5589,126.568,20436.0
2020-09-30 14:40:00,139.56,139.68,138.88,138.93,37238.0,126.5952,126.7041,125.9784,126.0238,37238.0
2020-09-30 14:50:00,138.91,139.68,138.85,139.64,42044.0,126.0056,126.7041,125.9512,126.6678,42044.0
2020-09-30 15:00:00,139.62,139.78,139.32,139.59,24661.0,126.6497,126.7948,126.3775,126.6224,24661.0
2020-09-30 15:10:00,139.54,139.59,138.33,138.39,57270.0,126.5771,126.6224,125.4795,125.5339,57270.0
2020-09-30 15:20:00,138.38,138.79,138.19,138.69,48265.0,125.5248,125.8968,125.3525,125.806,48265.0
2020-09-30 15:30:00,138.64,139.04,138.43,138.87,92597.0,125.7607,126.1235,125.5702,125.9693,92597.0
2020-09-30 15:40:00,138.81,139.41,138.72,139.37,73910.0,125.9149,126.4592,125.8333,126.4229,73910.0
2020-09-30 15:50:00,139.41,140.06,139.26,139.5,263735.0,126.4592,127.0488,126.3231,126.5408,263735.0
2020-10-01 09:30:00,141.62,141.67,140.8,141.3,98301.0,128.4639,128.5092,127.72,128.1736,98301.0
2020-10-01 09:40:00,141.25,141.67,140.74,141.16,31329.0,128.1282,128.5092,127.6656,128.0466,31329.0
2020-10-01 09:50:00,141.09,141.3,140.14,140.14,21516.0,127.9831,128.1736,127.1213,127.1213,21516.0
2020-10-01 10:00:00,140.13,140.27,139.44,139.74,19166.0,127.1123,127.2393,126.4864,126.7585,19166.0
2020-10-01 10:10:00,139.77,139.96,139.36,139.69,16198.0,126.7857,126.9581,126.4138,126.7132,16198.0
2020-10-01 10:20:00,139.64,139.75,139.13,139.35,24896.0,126.6678,126.7676,126.2052,126.4047,24896.0
2020-10-01 10:30:00,139.35,139.96,139.17,139.85,28551.0,126.4047,126.9581,126.2415,126.8583,28551.0
2020-10-01 10:40:00,139.83,139.86,139.23,139.24,24927.0,126.8401,126.8674,126.2959,126.305,24927.0
2020-10-01 10:50:00,139.23,139.43,138.94,139.19,27620.0,126.2959,126.4773,126.0328,126.2596,27620.0
2020-10-01 11:00:00,139.26,139.33,138.88,138.9,31471.0,126.3231,126.3866,125.9784,125.9965,31471.0
2020-10-01 11:10:00,138.84,139.05,138.56,138.72,27132.0,125.9421,126.1326,125.6881,125.8333,27132.0
2020-10-01 11:20:00,138.76,139.25,138.66,139.15,20994.0,125.8695,126.314,125.7788,126.2233,20994.0
2020-10-01 11:30:00,139.19,139.29,138.99,139.03,18543.0,126.2596,126.3503,126.0782,126.1145,18543.0
2020-10-01 11:40:00,139.03,139.1,138.53,138.53,17607.0,126.1145,126.178,125.6609,125.6609,17607.0
2020-10-01 11:50:00,138.58,138.69,138.41,138.58,23066.0,125.7063,125.806,125.5521,125.7063,23066.0
2020-10-01 12:00:00,138.52,138.57,138.18,138.23,24534.0,125.6518,125.6972,125.3434,125.3888,24534.0
2020-10-01 12:10:00,138.21,138.48,138.12,138.26,19967.0,125.3706,125.6156,125.289,125.416,19967.0
2020-10-01 12:20:00,138.26,138.56,138.26,138.47,17494.0,125.416,125.6881,125.416,125.6065,17494.0
2020-10-01 12:30:00,138.5,138.59,138.21,138.34,24457.0,125.6337,125.7153,125.3706,125.4886,24457.0
2020-10-01 12:40:00,138.38,138.52,138.29,138.31,13677.0,125.5248,125.6518,125.4432,125.4613,13677.0
2020-10-01 12:50:00,138.31,138.42,138.24,138.37,20173.0,125.4613,125.5611,125.3979,125.5158,20173.0
2020-10-01 13:00:00,138.38,138.58,138.27,138.58,20804.0,125.5248,125.7063,125.4251,125.7063,20804.0
2020-10-01 13:10:00,138.55,138.56,137.94,137.99,25078.0,125.6791,125.6881,125.1257,125.1711,25078.0
2020-10-01 13:20:00,137.99,138.07,137.71,137.9,25604.0,125.1711,125.2436,124.9171,125.0894,25604.0
2020-10-01 13:30:00,137.91,138.21,137.87,138.13,44722.0,125.0985,125.3706,125.0622,125.2981,44722.0
2020-10-01 13:40:00,138.11,138.17,137.79,137.81,16310.0,125.2799,125.3344,124.9897,125.0078,16310.0
2020-10-01 13:50:00,137.83,138.06,137.47,137.61,27617.0,125.0259,125.2346,124.6994,124.8264,27617.0
2020-10-01 14:00:00,137.7,137.91,136.86,137.03,127003.0,124.908,125.0985,124.1461,124.3003,127003.0
2020-10-01 14:10:00,137.06,137.33,136.74,136.89,33954.0,124.3275,124.5724,124.0372,124.1733,33954.0
2020-10-01 14:20:00,136.87,137.31,136.69,137.18,30039.0,124.1551,124.5542,123.9918,124.4363,30039.0
2020-10-01 14:30:00,137.19,137.57,137.12,137.56,26040.0,124.4454,124.7901,124.3819,124.781,26040.0
2020-10-01 14:40:00,137.56,137.81,137.38,137.69,20045.0,124.781,125.0078,124.6177,124.8989,20045.0
2020-10-01 14:50:00,137.69,137.97,137.66,137.77,17244.0,124.8989,125.1529,124.8717,124.9715,17244.0
2020-10-01 15:00:00,137.79,137.87,137.65,137.72,19358.0,124.9897,125.0622,124.8627,124.9262,19358.0
2020-10-01 15:10:00,137.73,137.79,137.46,137.53,22757.0,124.9352,124.9897,124.6903,124.7538,22757.0
2020-10-01 15:20:00,137.5,137.55,137.19,137.4,27244.0,124.7266,124.772,124.4454,124.6359,27244.0
2020-10-01 15:30:00,137.35,137.58,137.21,137.49,25069.0,124.5905,124.7992,124.4635,124.7175,25069.0
2020-10-01 15:40:00,137.5,137.61,137.27,137.45,32057.0,124.7266,124.8264,124.518,124.6812,32057.0
2020-10-01 15:50:00,137.41,137.91,137.41,137.71,138377.0,124.645,125.0985,124.645,124.9171,138377.0
2020-10-02 09:30:00,135.18,137.29,135.11,137.14,52238.0,122.6221,124.5361,122.5586,124.4,52238.0
2020-10-02 09:40:00,137.2,137.49,136.84,136.99,24393.0,124.4545,124.7175,124.1279,124.264,24393.0
2020-10-02 09:50:00,137.11,137.47,136.61,137.45,26272.0,124.3728,124.6994,123.9193,124.6812,26272.0
2020-10-02 10:00:00,137.33,138.33,137.31,138.15,34992.0,124.5724,125.4795,124.5542,125.3162,34992.0
2020-10-02 10:10:00,138.22,138.29,137.64,137.81,33922.0,125.3797,125.4432,124.8536,125.0078,33922.0
2020-10-02 10:20:00,137.81,137.88,137.35,137.86,24789.0,125.0078,125.0713,124.5905,125.0532,24789.0
2020-10-02 10:30:00,137.86,137.86,137.35,137.38,63047.0,125.0532,125.0532,124.5905,124.6177,63047.0
2020-10-02 10:40:00,137.33,137.54,137.19,137.5,50499.0,124.5724,124.7629,124.4454,124.7266,50499.0
2020-10-02 10:50:00,137.5,137.73,137.28,137.55,17731.0,124.7266,124.9352,124.527,124.772,17731.0
2020-10-02 11:00:00,137.55,138.12,137.35,137.94,29892.0,124.772,125.289,124.5905,125.1257,29892.0
2020-10-02 11:10:00,137.97,138.31,137.78,138.19,24336.0,125.1529,125.4613,124.9806,125.3525,24336.0
2020-10-02 11:20:00,138.1,138.21,137.88,138.14,17282.0,125.2709,125.3706,125.0713,125.3071,17282.0
2020-10-02 11:30:00,138.16,138.2,137.66,137.71,45303.0,125.3253,125.3616,124.8717,124.9171,45303.0
2020-10-02 11:40:00,137.74,137.83,137.41,137.8,18734.0,124.9443,125.0259,124.645,124.9987,18734.0
2020-10-02 11:50:00,137.75,137.89,137.37,137.57,54360.0,124.9534,125.0804,124.6087,124.7901,54360.0
2020-10-02 12:00:00,137.56,137.66,136.98,137.59,54612.0,124.781,124.8717,124.2549,124.8082,54612.0
2020-10-02 12:10:00,137.58,138.57,137.45,138.55,39184.0,124.7992,125.6972,124.6812,125.6791,39184.0
2020-10-02 12:20:00,138.59,138.76,138.23,138.48,17100.0,125.7153,125.8695,125.3888,125.6156,17100.0
2020-10-02 12:30:00,138.47,138.73,138.21,138.73,14203.0,125.6065,125.8423,125.3706,125.8423,14203.0
2020-10-02 12:40:00,138.71,138.91,138.53,138.85,14327.0,125.8242,126.0056,125.6609,125.9512,14327.0
2020-10-02 12:50:00,138.9,139.21,138.69,139.07,21077.0,125.9965,126.2777,125.806,126.1507,21077.0
2020-10-02 13:00:00,139.11,139.32,138.71,138.85,20783.0,126.187,126.3775,125.8242,125.9512,20783.0
2020-10-02 13:10:00,138.85,139.07,138.62,138.94,43155.0,125.9512,126.1507,125.7426,126.0328,43155.0
2020-10-02 13:20:00,138.99,139.16,138.82,138.97,16105.0,126.0782,126.2324,125.924,126.06,16105.0
2020-10-02 13:30:00,139.0,139.01,138.59,138.88,22736.0,126.0873,126.0963,125.7153,125.9784,22736.0
2020-10-02 13:40:00,138.85,138.87,138.18,138.32,24553.0,125.9512,125.9693,125.3434,125.4704,24553.0
2020-10-02 13:50:00,138.4,138.4,138.05,138.25,22077.0,125.543,125.543,125.2255,125.4069,22077.0
2020-10-02 14:00:00,138.25,139.12,138.25,138.92,24413.0,125.4069,126.1961,125.4069,126.0147,24413.0
2020-10-02 14:10:00,138.96,139.07,138.9,139.03,21966.0,126.051,126.1507,125.9965,126.1145,21966.0
2020-10-02 14:20:00,139.0,139.1,138.8,138.84,21309.0,126.0873,126.178,125.9058,125.9421,21309.0
2020-10-02 14:30:00,138.86,138.97,138.55,138.65,16421.0,125.9603,126.06,125.6791,125.7698,16421.0
2020-10-02 14:40:00,138.62,138.88,138.5,138.82,14400.0,125.7426,125.9784,125.6337,125.924,14400.0
2020-10-02 14:50:00,138.72,139.07,138.56,138.88,37942.0,125.8333,126.1507,125.6881,125.9784,37942.0
2020-10-02 15:00:00,138.89,138.95,138.5,138.73,20075.0,125.9875,126.0419,125.6337,125.8423,20075.0
2020-10-02 15:10:00,138.76,139.05,138.37,138.77,22731.0,125.8695,126.1326,125.5158,125.8786,22731.0
2020-10-02 15:20:00,138.74,139.05,138.67,139.02,20719.0,125.8514,126.1326,125.7879,126.1054,20719.0
2020-10-02 15:30:00,138.99,139.29,138.93,139.11,33912.0,126.0782,126.3503,126.0238,126.187,33912.0
2020-10-02 15:40:00,139.11,139.16,138.8,139.02,65984.0,126.187,126.2324,125.9058,126.1054,65984.0
2020-10-02 15:50:00,139.05,139.12,138.58,138.62,205838.0,126.1326,126.1961,125.7063,125.7426,205838.0
2020-10-05 09:30:00,139.41,139.99,138.92,139.79,42309.0,126.4592,126.9853,126.0147,126.8039,42309.0
2020-10-05 09:40:00,139.81,140.21,139.62,139.85,18311.0,126.822,127.1848,126.6497,126.8583,18311.0
2020-10-05 09:50:00,139.83,140.09,139.62,139.88,99485.0,126.8401,127.076,126.6497,126.8855,99485.0
2020-10-05 10:00:00,140.06,140.5,139.9,140.37,11107.0,127.0488,127.4479,126.9036,127.33,11107.0
2020-10-05 10:10:00,140.41,140.92,140.38,140.78,14940.0,127.3663,127.8289,127.3391,127.7019,14940.0
2020-10-05 10:20:00,140.87,140.93,140.41,140.46,10797.0,127.7835,127.838,127.3663,127.4116,10797.0
2020-10-05 10:30:00,140.5,140.97,140.5,140.96,35541.0,127.4479,127.8742,127.4479,127.8652,35541.0
2020-10-05 10:40:00,140.97,141.27,140.73,141.19,38299.0,127.8742,128.1464,127.6565,128.0738,38299.0
2020-10-05 10:50:00,141.27,141.71,141.23,141.49,11927.0,128.1464,128.5455,128.1101,128.3459,11927.0
2020-10-05 11:00:00,141.49,141.64,141.32,141.39,9211.0,128.3459,128.482,128.1917,128.2552,9211.0
2020-10-05 11:10:00,141.37,141.67,141.3,141.55,12528.0,128.2371,128.5092,128.1736,128.4004,12528.0
2020-10-05 11:20:00,141.57,141.87,141.56,141.58,17689.0,128.4185,128.6906,128.4094,128.4276,17689.0
2020-10-05 11:30:00,141.51,141.59,140.98,140.99,19603.0,128.3641,128.4366,127.8833,127.8924,19603.0
2020-10-05 11:40:00,140.96,141.04,140.75,140.78,12914.0,127.8652,127.9377,127.6747,127.7019,12914.0
2020-10-05 11:50:00,140.76,141.04,140.66,140.85,17503.0,127.6838,127.9377,127.593,127.7654,17503.0
2020-10-05 12:00:00,140.84,140.85,140.48,140.49,11835.0,127.7563,127.7654,127.4298,127.4388,11835.0
2020-10-05 12:10:00,140.51,140.7,140.37,140.38,37458.0,127.457,127.6293,127.33,127.3391,37458.0
2020-10-05 12:20:00,140.45,140.6,140.31,140.52,15132.0,127.4025,127.5386,127.2756,127.466,15132.0
2020-10-05 12:30:00,140.51,140.58,140.39,140.5,14555.0,127.457,127.5205,127.3481,127.4479,14555.0
2020-10-05 12:40:00,140.49,140.52,140.15,140.17,8622.0,127.4388,127.466,127.1304,127.1486,8622.0
2020-10-05 12:50:00,140.17,140.17,139.82,139.91,9714.0,127.1486,127.1486,126.8311,126.9127,9714.0
2020-10-05 13:00:00,139.87,139.87,139.27,139.4,47319.0,126.8764,126.8764,126.3322,126.4501,47319.0
2020-10-05 13:10:00,139.4,140.01,139.32,139.84,97907.0,126.4501,127.0034,126.3775,126.8492,97907.0
2020-10-05 13:20:00,139.77,140.09,139.72,140.03,12590.0,126.7857,127.076,126.7404,127.0216,12590.0
2020-10-05 13:30:00,139.97,140.14,139.92,140.06,11153.0,126.9671,127.1213,126.9218,127.0488,11153.0
2020-10-05 13:40:00,140.03,140.11,139.91,139.99,9400.0,127.0216,127.0941,126.9127,126.9853,9400.0
2020-10-05 13:50:00,139.98,140.07,139.9,140.07,9463.0,126.9762,127.0578,126.9036,127.0578,9463.0
2020-10-05 14:00:00,140.04,140.18,139.94,140.08,12200.0,127.0306,127.1576,126.9399,127.0669,12200.0
2020-10-05 14:10:00,140.09,140.28,140.09,140.22,10148.0,127.076,127.2483,127.076,127.1939,10148.0
2020-10-05 14:20:00,140.21,140.46,140.09,140.34,17544.0,127.1848,127.4116,127.076,127.3028,17544.0
2020-10-05 14:30:00,140.36,140.71,140.31,140.57,52990.0,127.3209,127.6384,127.2756,127.5114,52990.0
2020-10-05 14:40:00,140.47,140.52,140.27,140.34,29687.0,127.4207,127.466,127.2393,127.3028,29687.0
2020-10-05 14:50:00,140.36,140.77,140.24,140.77,17830.0,127.3209,127.6928,127.2121,127.6928,17830.0
2020-10-05 15:00:00,140.68,140.98,140.67,140.94,17107.0,127.6112,127.8833,127.6021,127.847,17107.0
2020-10-05 15:10:00,140.94,141.19,140.9,141.06,29441.0,127.847,128.0738,127.8107,127.9559,29441.0
2020-10-05 15:20:00,141.02,141.3,141.0,141.25,22730.0,127.9196,128.1736,127.9015,128.1282,22730.0
2020-10-05 15:30:00,141.22,141.25,140.98,141.12,38404.0,128.101,128.1282,127.8833,128.0103,38404.0
2020-10-05 15:40:00,141.12,141.19,140.89,140.98,58926.0,128.0103,128.0738,127.8017,127.8833,58926.0
2020-10-05 15:50:00,141.0,141.1,140.74,140.96,135693.0,127.9015,127.9922,127.6656,127.8652,135693.0
2020-10-06 09:30:00,141.22,141.65,140.01,141.37,63322.0,128.101,128.4911,127.0034,128.2371,63322.0
2020-10-06 09:40:00,141.48,142.26,141.23,141.66,33808.0,128.3369,129.0444,128.1101,128.5001,33808.0
2020-10-06 09:50:00,141.78,142.59,141.54,142.44,50152.0,128.609,129.3437,128.3913,129.2077,50152.0
2020-10-06 10:00:00,142.47,142.75,142.15,142.38,21572.0,129.2349,129.4889,128.9446,129.1533,21572.0
2020-10-06 10:10:00,142.43,142.81,142.29,142.69,20988.0,129.1986,129.5433,129.0716,129.4345,20988.0
2020-10-06 10:20:00,142.68,142.8,142.38,142.69,13616.0,129.4254,129.5342,129.1533,129.4345,13616.0
2020-10-06 10:30:00,142.65,143.05,142.56,143.02,29958.0,129.3982,129.761,129.3165,129.7338,29958.0
2020-10-06 10:40:00,143.03,143.08,142.41,142.66,24717.0,129.7429,129.7882,129.1805,129.4072,24717.0
2020-10-06 10:50:00,142.66,142.83,142.43,142.55,16638.0,129.4072,129.5615,129.1986,129.3075,16638.0
2020-10-06 11:00:00,142.52,143.01,142.48,142.96,23833.0,129.2803,129.7247,129.244,129.6794,23833.0
2020-10-06 11:10:00,142.96,143.27,142.91,143.13,38509.0,129.6794,129.9606,129.634,129.8336,38509.0
2020-10-06 11:20:00,143.15,143.35,142.95,143.0,18811.0,129.8517,130.0331,129.6703,129.7157,18811.0
2020-10-06 11:30:00,143.06,143.47,143.0,143.35,17095.0,129.7701,130.142,129.7157,130.0331,17095.0
2020-10-06 11:40:00,143.27,143.6,143.04,143.1,19961.0,129.9606,130.2599,129.7519,129.8064,19961.0
2020-10-06 11:50:00,143.03,143.03,142.62,142.78,14691.0,129.7429,129.7429,129.371,129.5161,14691.0
2020-10-06 12:00:00,142.89,143.35,142.85,143.09,36567.0,129.6159,130.0331,129.5796,129.7973,36567.0
2020-10-06 12:10:00,143.09,143.33,142.99,143.1,14919.0,129.7973,130.015,129.7066,129.8064,14919.0
2020-10-06 12:20:00,143.06,143.42,142.96,143.42,12616.0,129.7701,130.0966,129.6794,130.0966,12616.0
2020-10-06 12:30:00,143.43,143.63,143.29,143.61,14448.0,130.1057,130.2871,129.9787,130.269,14448.0
2020-10-06 12:40:00,143.65,143.95,143.65,143.75,21001.0,130.3053,130.5774,130.3053,130.396,21001.0
2020-10-06 12:50:00,143.75,143.93,143.72,143.91,29241.0,130.396,130.5593,130.3688,130.5411,29241.0
2020-10-06 13:00:00,143.92,144.22,143.91,144.15,33218.0,130.5502,130.8223,130.5411,130.7588,33218.0
2020-10-06 13:10:00,144.15,144.43,144.1,144.41,12395.0,130.7588,131.0128,130.7135,130.9947,12395.0
2020-10-06 13:20:00,144.39,144.63,144.37,144.47,19058.0,130.9765,131.1942,130.9584,131.0491,19058.0
2020-10-06 13:30:00,144.51,144.8,144.5,144.57,22487.0,131.0854,131.3484,131.0763,131.1398,22487.0
2020-10-06 13:40:00,144.59,144.7,144.36,144.43,21139.0,131.158,131.2577,130.9493,131.0128,21139.0
2020-10-06 13:50:00,144.39,144.48,144.15,144.48,19556.0,130.9765,131.0582,130.7588,131.0582,19556.0
2020-10-06 14:00:00,144.51,144.7,144.42,144.53,26052.0,131.0854,131.2577,131.0037,131.1035,26052.0
2020-10-06 14:10:00,144.53,144.75,144.52,144.66,18308.0,131.1035,131.3031,131.0945,131.2215,18308.0
2020-10-06 14:20:00,144.71,144.98,144.67,144.91,26816.0,131.2668,131.5117,131.2305,131.4482,26816.0
2020-10-06 14:30:00,144.99,145.39,144.99,145.26,26991.0,131.5208,131.8836,131.5208,131.7657,26991.0
2020-10-06 14:40:00,145.25,145.58,144.54,144.57,29356.0,131.7566,132.056,131.1126,131.1398,29356.0
2020-10-06 14:50:00,144.58,144.6,142.39,142.74,52780.0,131.1489,131.167,129.1623,129.4798,52780.0
2020-10-06 15:00:00,142.73,142.73,141.53,142.21,59706.0,129.4707,129.4707,128.3822,128.999,59706.0
2020-10-06 15:10:00,142.12,142.54,141.93,141.95,34179.0,128.9174,129.2984,128.7451,128.7632,34179.0
2020-10-06 15:20:00,142.03,142.44,141.85,142.44,37175.0,128.8358,129.2077,128.6725,129.2077,37175.0
2020-10-06 15:30:00,142.42,142.77,142.23,142.5,47686.0,129.1895,129.507,129.0172,129.2621,47686.0
2020-10-06 15:40:00,142.48,142.56,141.61,141.78,60460.0,129.244,129.3165,128.4548,128.609,60460.0
2020-10-06 15:50:00,141.69,142.27,141.27,142.26,279498.0,128.5274,129.0535,128.1464,129.0444,279498.0
2020-10-07 09:30:00,143.42,143.78,142.35,142.37,33968.0,130.0966,130.4232,129.126,129.1442,33968.0
2020-10-07 09:40:00,142.38,142.83,142.0,142.7,19047.0,129.1533,129.5615,128.8086,129.4435,19047.0
2020-10-07 09:50:00,142.59,142.86,142.45,142.72,15606.0,129.3437,129.5887,129.2168,129.4617,15606.0
2020-10-07 10:00:00,142.78,142.95,142.59,142.88,16502.0,129.5161,129.6703,129.3437,129.6068,16502.0
2020-10-07 10:10:00,142.94,143.2,142.65,143.18,15356.0,129.6612,129.8971,129.3982,129.8789,15356.0
2020-10-07 10:20:00,143.23,143.23,142.88,143.2,26287.0,129.9243,129.9243,129.6068,129.8971,26287.0
2020-10-07 10:30:00,143.21,143.28,142.81,142.83,18011.0,129.9062,129.9696,129.5433,129.5615,18011.0
2020-10-07 10:40:00,142.89,142.93,142.55,142.68,20454.0,129.6159,129.6522,129.3075,129.4254,20454.0
2020-10-07 10:50:00,142.74,142.8,142.51,142.58,9204.0,129.4798,129.5342,129.2712,129.3347,9204.0
2020-10-07 11:00:00,142.62,142.71,142.46,142.65,11409.0,129.371,129.4526,129.2258,129.3982,11409.0
2020-10-07 11:10:00,142.6,142.72,142.25,142.35,22441.0,129.3528,129.4617,129.0353,129.126,22441.0
2020-10-07 11:20:00,142.31,142.54,142.25,142.45,39777.0,129.0898,129.2984,129.0353,129.2168,39777.0
2020-10-07 11:30:00,142.53,142.76,142.48,142.72,11587.0,129.2893,129.498,129.244,129.4617,11587.0
2020-10-07 11:40:00,142.76,142.78,142.61,142.69,12862.0,129.498,129.5161,129.3619,129.4345,12862.0
2020-10-07 11:50:00,142.59,142.77,142.55,142.67,9465.0,129.3437,129.507,129.3075,129.4163,9465.0
2020-10-07 12:00:00,142.67,142.75,142.6,142.63,11112.0,129.4163,129.4889,129.3528,129.38,11112.0
2020-10-07 12:10:00,142.62,142.76,142.55,142.72,44081.0,129.371,129.498,129.3075,129.4617,44081.0
2020-10-07 12:20:00,142.72,142.86,142.38,142.62,10399.0,129.4617,129.5887,129.1533,129.371,10399.0
2020-10-07 12:30:00,142.75,142.89,142.71,142.75,7870.0,129.4889,129.6159,129.4526,129.4889,7870.0
2020-10-07 12:40:00,142.74,142.81,142.6,142.72,25762.0,129.4798,129.5433,129.3528,129.4617,25762.0
2020-10-07 12:50:00,142.73,143.09,142.66,143.09,15701.0,129.4707,129.7973,129.4072,129.7973,15701.0
2020-10-07 13:00:00,143.08,143.47,143.05,143.41,15654.0,129.7882,130.142,129.761,130.0876,15654.0
2020-10-07 13:10:00,143.42,143.52,143.39,143.51,14557.0,130.0966,130.1874,130.0694,130.1783,14557.0
2020-10-07 13:20:00,143.47,143.48,143.22,143.27,17330.0,130.142,130.1511,129.9152,129.9606,17330.0
2020-10-07 13:30:00,143.27,143.36,143.15,143.17,47972.0,129.9606,130.0422,129.8517,129.8699,47972.0
2020-10-07 13:40:00,143.19,143.87,143.19,143.79,16167.0,129.888,130.5048,129.888,130.4323,16167.0
2020-10-07 13:50:00,143.9,144.02,143.77,143.81,15111.0,130.5321,130.6409,130.4141,130.4504,15111.0
2020-10-07 14:00:00,143.85,144.06,143.85,143.96,11767.0,130.4867,130.6772,130.4867,130.5865,11767.0
2020-10-07 14:10:00,144.01,144.25,143.84,144.09,14934.0,130.6318,130.8495,130.4776,130.7044,14934.0
2020-10-07 14:20:00,144.07,144.31,144.03,144.24,11583.0,130.6863,130.904,130.65,130.8405,11583.0
2020-10-07 14:30:00,144.2,144.21,144.07,144.17,19656.0,130.8042,130.8133,130.6863,130.777,19656.0
2020-10-07 14:40:00,144.14,144.17,143.95,144.15,8571.0,130.7498,130.777,130.5774,130.7588,8571.0
2020-10-07 14:50:00,144.15,144.35,144.15,144.25,11331.0,130.7588,130.9402,130.7588,130.8495,11331.0
2020-10-07 15:00:00,144.17,144.37,144.14,144.37,15343.0,130.777,130.9584,130.7498,130.9584,15343.0
2020-10-07 15:10:00,144.37,144.42,144.22,144.24,125634.0,130.9584,131.0037,130.8223,130.8405,125634.0
2020-10-07 15:20:00,144.24,144.33,144.17,144.28,14603.0,130.8405,130.9221,130.777,130.8768,14603.0
2020-10-07 15:30:00,144.3,144.33,143.99,144.09,20288.0,130.8949,130.9221,130.6137,130.7044,20288.0
2020-10-07 15:40:00,144.05,144.12,143.87,143.95,38737.0,130.6681,130.7316,130.5048,130.5774,38737.0
2020-10-07 15:50:00,143.97,144.32,143.62,143.73,189879.0,130.5955,130.913,130.2781,130.3778,189879.0
2020-10-08 09:30:00,145.21,146.34,144.9,146.27,42782.0,131.7204,132.7454,131.4392,132.6819,42782.0
2020-10-08 09:40:00,146.34,146.47,145.82,145.83,28436.0,132.7454,132.8633,132.2737,132.2828,28436.0
2020-10-08 09:50:00,145.83,146.61,145.83,146.38,435653.0,132.2828,132.9903,132.2828,132.7817,435653.0
2020-10-08 10:00:00,146.54,146.59,145.85,146.3,22388.0,132.9268,132.9722,132.3009,132.7091,22388.0
2020-10-08 10:10:00,146.25,146.67,146.22,146.31,19646.0,132.6637,133.0447,132.6365,132.7182,19646.0
2020-10-08 10:20:00,146.34,146.65,146.16,146.32,17624.0,132.7454,133.0266,132.5821,132.7272,17624.0
2020-10-08 10:30:00,146.27,146.76,146.19,146.56,19538.0,132.6819,133.1264,132.6093,132.9449,19538.0
2020-10-08 10:40:00,146.7,146.88,146.54,146.81,24052.0,133.0719,133.2352,132.9268,133.1717,24052.0
2020-10-08 10:50:00,146.79,147.16,146.79,147.04,43769.0,133.1536,133.4892,133.1536,133.3804,43769.0
2020-10-08 11:00:00,147.07,147.15,146.73,146.79,17984.0,133.4076,133.4801,133.0992,133.1536,17984.0
2020-10-08 11:10:00,146.81,146.88,146.63,146.75,17757.0,133.1717,133.2352,133.0084,133.1173,17757.0
2020-10-08 11:20:00,146.73,146.79,146.28,146.39,21738.0,133.0992,133.1536,132.691,132.7907,21738.0
2020-10-08 11:30:00,146.4,146.46,146.07,146.46,20147.0,132.7998,132.8542,132.5005,132.8542,20147.0
2020-10-08 11:40:00,146.5,146.62,146.28,146.31,10411.0,132.8905,132.9994,132.691,132.7182,10411.0
2020-10-08 11:50:00,146.31,146.57,146.26,146.48,17961.0,132.7182,132.954,132.6728,132.8724,17961.0
2020-10-08 12:00:00,146.47,146.76,146.38,146.7,16279.0,132.8633,133.1264,132.7817,133.0719,16279.0
2020-10-08 12:10:00,146.7,146.84,146.46,146.64,11886.0,133.0719,133.1989,132.8542,133.0175,11886.0
2020-10-08 12:20:00,146.64,146.95,146.53,146.92,14311.0,133.0175,133.2987,132.9177,133.2715,14311.0
2020-10-08 12:30:00,146.92,146.98,146.79,146.83,9261.0,133.2715,133.3259,133.1536,133.1899,9261.0
2020-10-08 12:40:00,146.84,146.89,146.71,146.78,19742.0,133.1989,133.2443,133.081,133.1445,19742.0
2020-10-08 12:50:00,146.81,146.84,146.63,146.76,12707.0,133.1717,133.1989,133.0084,133.1264,12707.0
2020-10-08 13:00:00,146.75,147.0,146.74,146.95,41142.0,133.1173,133.3441,133.1082,133.2987,41142.0
2020-10-08 13:10:00,146.95,146.97,146.71,146.72,11257.0,133.2987,133.3169,133.081,133.0901,11257.0
2020-10-08 13:20:00,146.72,146.76,146.55,146.61,13873.0,133.0901,133.1264,132.9359,132.9903,13873.0
2020-10-08 13:30:00,146.64,146.67,146.49,146.6,15454.0,133.0175,133.0447,132.8814,132.9812,15454.0
2020-10-08 13:40:00,146.56,146.66,146.47,146.64,15232.0,132.9449,133.0357,132.8633,133.0175,15232.0
2020-10-08 13:50:00,146.65,146.74,146.53,146.72,12237.0,133.0266,133.1082,132.9177,133.0901,12237.0
2020-10-08 14:00:00,146.73,147.21,146.73,147.21,15729.0,133.0992,133.5346,133.0992,133.5346,15729.0
2020-10-08 14:10:00,147.2,147.3,147.06,147.08,18894.0,133.5255,133.6162,133.3985,133.4166,18894.0
2020-10-08 14:20:00,147.1,147.26,147.05,147.06,15095.0,133.4348,133.5799,133.3894,133.3985,15095.0
2020-10-08 14:30:00,147.05,147.1,146.93,147.07,13514.0,133.3894,133.4348,133.2806,133.4076,13514.0
2020-10-08 14:40:00,147.09,147.32,147.0,147.19,17019.0,133.4257,133.6343,133.3441,133.5164,17019.0
2020-10-08 14:50:00,147.14,147.2,146.84,146.97,18461.0,133.4711,133.5255,133.1989,133.3169,18461.0
2020-10-08 15:00:00,146.96,147.0,146.72,146.73,22107.0,133.3078,133.3441,133.0901,133.0992,22107.0
2020-10-08 15:10:00,146.78,147.02,146.78,147.02,24790.0,133.1445,133.3622,133.1445,133.3622,24790.0
2020-10-08 15:20:00,146.98,147.18,146.95,147.05,19845.0,133.3259,133.5073,133.2987,133.3894,19845.0
2020-10-08 15:30:00,147.06,147.12,147.0,147.02,20746.0,133.3985,133.4529,133.3441,133.3622,20746.0
2020-10-08 15:40:00,147.0,147.03,146.8,146.94,32656.0,133.3441,133.3713,133.1626,133.2896,32656.0
2020-10-08 15:50:00,146.93,147.1,146.75,147.02,110981.0,133.2806,133.4348,133.1173,133.3622,110981.0
2020-10-09 09:30:00,148.0,148.07,147.52,147.56,30886.0,134.2512,134.3147,133.8158,133.852,30886.0
2020-10-09 09:40:00,147.76,147.87,147.39,147.4,21740.0,134.0335,134.1332,133.6978,133.7069,21740.0
2020-10-09 09:50:00,147.38,147.39,146.87,147.36,29038.0,133.6888,133.6978,133.2261,133.6706,29038.0
2020-10-09 10:00:00,147.31,147.61,147.17,147.37,25987.0,133.6253,133.8974,133.4983,133.6797,25987.0
2020-10-09 10:10:00,147.39,147.64,147.32,147.62,56735.0,133.6978,133.9246,133.6343,133.9065,56735.0
2020-10-09 10:20:00,147.64,148.03,147.53,147.86,78477.0,133.9246,134.2784,133.8248,134.1242,78477.0
2020-10-09 10:30:00,147.81,148.5,147.79,148.39,50202.0,134.0788,134.7047,134.0607,134.6049,50202.0
2020-10-09 10:40:00,148.4,148.72,148.3,148.39,58241.0,134.614,134.9043,134.5233,134.6049,58241.0
2020-10-09 10:50:00,148.3,148.36,148.02,148.15,23254.0,134.5233,134.5777,134.2693,134.3872,23254.0
2020-10-09 11:00:00,148.16,148.65,148.16,148.37,25361.0,134.3963,134.8408,134.3963,134.5868,25361.0
2020-10-09 11:10:00,148.39,148.57,148.34,148.5,19091.0,134.6049,134.7682,134.5596,134.7047,19091.0
2020-10-09 11:20:00,148.5,148.72,148.45,148.6,33699.0,134.7047,134.9043,134.6594,134.7954,33699.0
2020-10-09 11:30:00,148.58,148.91,148.51,148.87,26064.0,134.7773,135.0766,134.7138,135.0404,26064.0
2020-10-09 11:40:00,148.84,149.69,148.78,149.55,69798.0,135.0131,135.7842,134.9587,135.6572,69798.0
2020-10-09 11:50:00,149.56,149.88,149.37,149.64,61426.0,135.6663,135.9565,135.4939,135.7388,61426.0
2020-10-09 12:00:00,149.68,149.79,149.36,149.51,28353.0,135.7751,135.8749,135.4848,135.6209,28353.0
2020-10-09 12:10:00,149.5,149.52,149.19,149.28,24530.0,135.6118,135.63,135.3306,135.4123,24530.0
2020-10-09 12:20:00,149.28,149.78,149.26,149.6,41269.0,135.4123,135.8658,135.3941,135.7025,41269.0
2020-10-09 12:30:00,149.56,150.0,149.56,149.85,47665.0,135.6663,136.0654,135.6663,135.9293,47665.0
2020-10-09 12:40:00,149.85,149.87,149.68,149.81,24600.0,135.9293,135.9475,135.7751,135.893,24600.0
2020-10-09 12:50:00,149.82,149.92,149.68,149.87,20617.0,135.9021,135.9928,135.7751,135.9475,20617.0
2020-10-09 13:00:00,149.83,149.84,149.63,149.72,35606.0,135.9112,135.9202,135.7297,135.8114,35606.0
2020-10-09 13:10:00,149.75,149.95,149.59,149.59,25883.0,135.8386,136.02,135.6935,135.6935,25883.0
2020-10-09 13:20:00,149.59,149.84,149.58,149.78,31024.0,135.6935,135.9202,135.6844,135.8658,31024.0
2020-10-09 13:30:00,149.8,149.97,149.69,149.97,25902.0,135.884,136.0382,135.7842,136.0382,25902.0
2020-10-09 13:40:00,149.98,150.08,149.8,149.81,35812.0,136.0472,136.1379,135.884,135.893,35812.0
2020-10-09 13:50:00,149.81,149.93,149.79,149.91,21929.0,135.893,136.0019,135.8749,135.9837,21929.0
2020-10-09 14:00:00,149.92,149.99,149.67,149.67,25222.0,135.9928,136.0563,135.766,135.766,25222.0
2020-10-09 14:10:00,149.65,149.71,149.59,149.61,20930.0,135.7479,135.8023,135.6935,135.7116,20930.0
2020-10-09 14:20:00,149.58,149.6,149.44,149.52,24441.0,135.6844,135.7025,135.5574,135.63,24441.0
2020-10-09 14:30:00,149.53,149.64,149.24,149.35,33794.0,135.639,135.7388,135.376,135.4758,33794.0
2020-10-09 14:40:00,149.35,149.35,149.11,149.29,28304.0,135.4758,135.4758,135.2581,135.4213,28304.0
2020-10-09 14:50:00,149.29,149.31,149.01,149.09,18618.0,135.4213,135.4395,135.1673,135.2399,18618.0
2020-10-09 15:00:00,149.1,149.29,149.1,149.29,16731.0,135.249,135.4213,135.249,135.4213,16731.0
2020-10-09 15:10:00,149.27,149.47,149.24,149.4,25466.0,135.4032,135.5846,135.376,135.5211,25466.0
2020-10-09 15:20:00,149.38,149.75,149.37,149.69,32949.0,135.503,135.8386,135.4939,135.7842,32949.0
2020-10-09 15:30:00,149.7,149.7,149.38,149.4,33315.0,135.7932,135.7932,135.503,135.5211,33315.0
2020-10-09 15:40:00,149.4,149.58,149.36,149.37,57724.0,135.5211,135.6844,135.4848,135.4939,57724.0
2020-10-09 15:50:00,149.39,149.87,149.37,149.85,279161.0,135.512,135.9475,135.4939,135.9293,279161.0
2020-10-12 09:30:00,151.5,151.88,150.33,150.96,63570.0,137.426,137.7707,136.3647,136.9362,63570.0
2020-10-12 09:40:00,150.96,151.25,150.5,151.12,32704.0,136.9362,137.1993,136.5189,137.0813,32704.0
2020-10-12 09:50:00,151.24,151.27,150.77,150.95,16513.0,137.1902,137.2174,136.7638,136.9271,16513.0
2020-10-12 10:00:00,151.06,151.58,151.0,151.09,15234.0,137.0269,137.4986,136.9725,137.0541,15234.0
2020-10-12 10:10:00,151.22,151.75,151.19,151.75,20352.0,137.172,137.6528,137.1448,137.6528,20352.0
2020-10-12 10:20:00,151.72,151.98,151.51,151.83,41043.0,137.6256,137.8614,137.4351,137.7254,41043.0
2020-10-12 10:30:00,151.81,151.95,151.55,151.59,39294.0,137.7072,137.8342,137.4714,137.5077,39294.0
2020-10-12 10:40:00,151.57,151.69,151.31,151.56,49976.0,137.4895,137.5984,137.2537,137.4805,49976.0
2020-10-12 10:50:00,151.64,151.94,151.37,151.58,39162.0,137.553,137.8252,137.3081,137.4986,39162.0
2020-10-12 11:00:00,151.59,151.83,151.52,151.82,36602.0,137.5077,137.7254,137.4442,137.7163,36602.0
2020-10-12 11:10:00,151.81,152.14,151.61,151.94,35360.0,137.7072,138.0066,137.5258,137.8252,35360.0
2020-10-12 11:20:00,151.96,152.07,151.7,151.7,25053.0,137.8433,137.9431,137.6075,137.6075,25053.0
2020-10-12 11:30:00,151.67,151.78,151.45,151.52,23047.0,137.5802,137.68,137.3807,137.4442,23047.0
2020-10-12 11:40:00,151.6,151.75,151.49,151.59,37534.0,137.5167,137.6528,137.417,137.5077,37534.0
2020-10-12 11:50:00,151.56,151.62,151.36,151.36,19587.0,137.4805,137.5349,137.299,137.299,19587.0
2020-10-12 12:00:00,151.39,151.41,151.08,151.14,32189.0,137.3263,137.3444,137.045,137.0995,32189.0
2020-10-12 12:10:00,151.15,151.41,151.11,151.19,31718.0,137.1085,137.3444,137.0723,137.1448,31718.0
2020-10-12 12:20:00,151.19,151.5,151.12,151.5,38470.0,137.1448,137.426,137.0813,137.426,38470.0
2020-10-12 12:30:00,151.49,151.51,151.06,151.13,32613.0,137.417,137.4351,137.0269,137.0904,32613.0
2020-10-12 12:40:00,151.2,151.56,151.13,151.49,56905.0,137.1539,137.4805,137.0904,137.417,56905.0
2020-10-12 12:50:00,151.55,151.58,150.84,150.86,76799.0,137.4714,137.4986,136.8273,136.8455,76799.0
2020-10-12 13:00:00,150.93,150.93,150.51,150.58,22508.0,136.909,136.909,136.528,136.5915,22508.0
2020-10-12 13:10:00,150.62,150.89,150.26,150.89,26792.0,136.6278,136.8727,136.3012,136.8727,26792.0
2020-10-12 13:20:00,150.86,151.04,150.75,151.0,47627.0,136.8455,137.0088,136.7457,136.9725,47627.0
2020-10-12 13:30:00,151.01,151.21,150.72,150.72,32609.0,136.9816,137.163,136.7185,136.7185,32609.0
2020-10-12 13:40:00,150.7,150.92,150.68,150.84,21253.0,136.7003,136.8999,136.6822,136.8273,21253.0
2020-10-12 13:50:00,150.86,150.9,150.59,150.73,23921.0,136.8455,136.8818,136.6006,136.7276,23921.0
2020-10-12 14:00:00,150.78,151.32,150.77,151.05,33287.0,136.7729,137.2628,136.7638,137.0178,33287.0
2020-10-12 14:10:00,151.05,151.2,150.91,150.99,23446.0,137.0178,137.1539,136.8908,136.9634,23446.0
2020-10-12 14:20:00,151.04,151.25,150.79,151.13,30455.0,137.0088,137.1993,136.782,137.0904,30455.0
2020-10-12 14:30:00,151.13,151.28,150.95,151.24,22453.0,137.0904,137.2265,136.9271,137.1902,22453.0
2020-10-12 14:40:00,151.24,151.5,151.01,151.5,40475.0,137.1902,137.426,136.9816,137.426,40475.0
2020-10-12 14:50:00,151.47,151.5,150.86,151.06,32624.0,137.3988,137.426,136.8455,137.0269,32624.0
2020-10-12 15:00:00,151.1,151.17,150.88,150.93,19238.0,137.0632,137.1267,136.8636,136.909,19238.0
2020-10-12 15:10:00,150.89,151.05,150.68,150.88,21183.0,136.8727,137.0178,136.6822,136.8636,21183.0
2020-10-12 15:20:00,150.94,150.94,150.65,150.79,31688.0,136.9181,136.9181,136.655,136.782,31688.0
2020-10-12 15:30:00,150.81,150.88,150.62,150.69,35721.0,136.8001,136.8636,136.6278,136.6913,35721.0
2020-10-12 15:40:00,150.71,150.83,150.25,150.25,32979.0,136.7094,136.8183,136.2922,136.2922,32979.0
2020-10-12 15:50:00,150.23,150.81,150.05,150.63,115664.0,136.274,136.8001,136.1107,136.6369,115664.0
2020-10-13 09:30:00,151.55,151.93,150.54,151.83,70925.0,137.4714,137.8161,136.5552,137.7254,70925.0
2020-10-13 09:40:00,151.85,152.15,150.95,150.97,22382.0,137.7435,138.0156,136.9271,136.9453,22382.0
2020-10-13 09:50:00,150.96,151.17,150.74,151.05,9278.0,136.9362,137.1267,136.7366,137.0178,9278.0
2020-10-13 10:00:00,151.05,151.06,150.27,150.38,13748.0,137.0178,137.0269,136.3103,136.4101,13748.0
2020-10-13 10:10:00,150.37,150.47,150.18,150.28,17168.0,136.401,136.4917,136.2287,136.3194,17168.0
2020-10-13 10:20:00,150.32,150.35,150.09,150.09,16091.0,136.3557,136.3829,136.147,136.147,16091.0
2020-10-13 10:30:00,150.05,150.06,149.18,149.28,14964.0,136.1107,136.1198,135.3216,135.4123,14964.0
2020-10-13 10:40:00,149.23,149.28,148.85,148.93,18294.0,135.3669,135.4123,135.0222,135.0948,18294.0
2020-10-13 10:50:00,148.88,149.42,148.72,149.36,18058.0,135.0494,135.5393,134.9043,135.4848,18058.0
2020-10-13 11:00:00,149.39,149.4,149.0,149.08,14326.0,135.512,135.5211,135.1583,135.2308,14326.0
2020-10-13 11:10:00,149.22,149.57,149.22,149.57,21731.0,135.3578,135.6753,135.3578,135.6753,21731.0
2020-10-13 11:20:00,149.58,149.89,149.58,149.75,14067.0,135.6844,135.9656,135.6844,135.8386,14067.0
2020-10-13 11:30:00,149.78,149.93,149.7,149.81,15629.0,135.8658,136.0019,135.7932,135.893,15629.0
2020-10-13 11:40:00,149.82,149.89,149.5,149.89,15107.0,135.9021,135.9656,135.6118,135.9656,15107.0
2020-10-13 11:50:00,149.89,149.95,149.57,149.63,20574.0,135.9656,136.02,135.6753,135.7297,20574.0
2020-10-13 12:00:00,149.67,149.75,149.55,149.59,11638.0,135.766,135.8386,135.6572,135.6935,11638.0
2020-10-13 12:10:00,149.61,149.67,149.33,149.62,11762.0,135.7116,135.766,135.4576,135.7207,11762.0
2020-10-13 12:20:00,149.56,149.75,149.56,149.69,11322.0,135.6663,135.8386,135.6663,135.7842,11322.0
2020-10-13 12:30:00,149.63,149.73,149.31,149.37,12889.0,135.7297,135.8205,135.4395,135.4939,12889.0
2020-10-13 12:40:00,149.32,149.32,149.05,149.23,15421.0,135.4485,135.4485,135.2036,135.3669,15421.0
2020-10-13 12:50:00,149.2,149.33,149.13,149.25,16372.0,135.3397,135.4576,135.2762,135.3851,16372.0
2020-10-13 13:00:00,149.28,149.42,149.16,149.28,10259.0,135.4123,135.5393,135.3034,135.4123,10259.0
2020-10-13 13:10:00,149.35,149.96,149.33,149.95,13137.0,135.4758,136.0291,135.4576,136.02,13137.0
2020-10-13 13:20:00,149.94,150.17,149.59,150.05,14164.0,136.011,136.2196,135.6935,136.1107,14164.0
2020-10-13 13:30:00,150.06,150.28,150.0,150.21,17173.0,136.1198,136.3194,136.0654,136.2559,17173.0
2020-10-13 13:40:00,150.24,150.28,150.06,150.08,13017.0,136.2831,136.3194,136.1198,136.1379,13017.0
2020-10-13 13:50:00,150.05,150.08,149.72,149.85,9650.0,136.1107,136.1379,135.8114,135.9293,9650.0
2020-10-13 14:00:00,149.75,149.77,149.62,149.64,10465.0,135.8386,135.8567,135.7207,135.7388,10465.0
2020-10-13 14:10:00,149.61,149.98,149.61,149.89,13911.0,135.7116,136.0472,135.7116,135.9656,13911.0
2020-10-13 14:20:00,149.86,149.87,149.49,149.49,18220.0,135.9384,135.9475,135.6028,135.6028,18220.0
2020-10-13 14:30:00,149.42,149.73,149.36,149.57,13996.0,135.5393,135.8205,135.4848,135.6753,13996.0
2020-10-13 14:40:00,149.5,149.57,149.33,149.48,7285.0,135.6118,135.6753,135.4576,135.5937,7285.0
2020-10-13 14:50:00,149.41,149.81,149.31,149.68,11987.0,135.5302,135.893,135.4395,135.7751,11987.0
2020-10-13 15:00:00,149.59,149.84,149.56,149.67,17187.0,135.6935,135.9202,135.6663,135.766,17187.0
2020-10-13 15:10:00,149.67,150.25,149.67,150.15,21022.0,135.766,136.2922,135.766,136.2014,21022.0
2020-10-13 15:20:00,150.15,150.59,150.15,150.31,17275.0,136.2014,136.6006,136.2014,136.3466,17275.0
2020-10-13 15:30:00,150.34,150.44,149.97,150.1,15565.0,136.3738,136.4645,136.0382,136.1561,15565.0
2020-10-13 15:40:00,150.11,150.17,149.95,149.97,23519.0,136.1652,136.2196,136.02,136.0382,23519.0
2020-10-13 15:50:00,150.0,150.18,149.64,149.67,76281.0,136.0654,136.2287,135.7388,135.766,76281.0
2020-10-14 09:30:00,149.92,150.33,149.87,150.19,39145.0,135.9928,136.3647,135.9475,136.2377,39145.0
2020-10-14 09:40:00,150.07,150.45,150.03,150.44,16559.0,136.1289,136.4736,136.0926,136.4645,16559.0
2020-10-14 09:50:00,150.46,150.55,150.3,150.42,11044.0,136.4826,136.5643,136.3375,136.4464,11044.0
2020-10-14 10:00:00,150.47,150.95,150.42,150.7,7595.0,136.4917,136.9271,136.4464,136.7003,7595.0
2020-10-14 10:10:00,150.59,150.59,149.95,149.97,13814.0,136.6006,136.6006,136.02,136.0382,13814.0
2020-10-14 10:20:00,149.98,150.53,149.74,149.77,16641.0,136.0472,136.5461,135.8295,135.8567,16641.0
2020-10-14 10:30:00,149.82,150.07,149.66,150.03,32774.0,135.9021,136.1289,135.757,136.0926,32774.0
2020-10-14 10:40:00,149.94,150.04,149.76,149.9,14113.0,136.011,136.1017,135.8477,135.9747,14113.0
2020-10-14 10:50:00,149.9,149.91,149.43,149.57,20170.0,135.9747,135.9837,135.5483,135.6753,20170.0
2020-10-14 11:00:00,149.56,149.67,149.37,149.59,19367.0,135.6663,135.766,135.4939,135.6935,19367.0
2020-10-14 11:10:00,149.63,149.65,149.42,149.49,15889.0,135.7297,135.7479,135.5393,135.6028,15889.0
2020-10-14 11:20:00,149.49,149.53,149.34,149.42,14156.0,135.6028,135.639,135.4667,135.5393,14156.0
2020-10-14 11:30:00,149.39,149.47,149.08,149.09,11050.0,135.512,135.5846,135.2308,135.2399,11050.0
2020-10-14 11:40:00,149.05,149.15,148.49,148.68,23663.0,135.2036,135.2943,134.6957,134.868,23663.0
2020-10-14 11:50:00,148.67,148.67,148.23,148.53,20108.0,134.8589,134.8589,134.4598,134.7319,20108.0
2020-10-14 12:00:00,148.51,148.87,148.49,148.61,16154.0,134.7138,135.0404,134.6957,134.8045,16154.0
2020-10-14 12:10:00,148.5,148.52,148.09,148.09,10670.0,134.7047,134.7229,134.3328,134.3328,10670.0
2020-10-14 12:20:00,148.09,148.38,148.04,148.34,30463.0,134.3328,134.5959,134.2875,134.5596,30463.0
2020-10-14 12:30:00,148.31,148.54,148.08,148.3,9392.0,134.5324,134.741,134.3237,134.5233,9392.0
2020-10-14 12:40:00,148.42,148.65,148.42,148.62,14878.0,134.6322,134.8408,134.6322,134.8136,14878.0
2020-10-14 12:50:00,148.63,148.89,148.58,148.78,7886.0,134.8226,135.0585,134.7773,134.9587,7886.0
2020-10-14 13:00:00,148.74,149.02,148.72,148.93,8307.0,134.9224,135.1764,134.9043,135.0948,8307.0
2020-10-14 13:10:00,148.9,148.98,148.61,148.75,12402.0,135.0676,135.1401,134.8045,134.9315,12402.0
2020-10-14 13:20:00,148.76,148.81,148.49,148.59,17270.0,134.9406,134.9859,134.6957,134.7864,17270.0
2020-10-14 13:30:00,148.6,148.66,148.35,148.49,50234.0,134.7954,134.8499,134.5687,134.6957,50234.0
2020-10-14 13:40:00,148.5,148.78,148.49,148.67,15721.0,134.7047,134.9587,134.6957,134.8589,15721.0
2020-10-14 13:50:00,148.72,148.77,148.53,148.64,9044.0,134.9043,134.9496,134.7319,134.8317,9044.0
2020-10-14 14:00:00,148.64,148.95,148.63,148.83,14789.0,134.8317,135.1129,134.8226,135.0041,14789.0
2020-10-14 14:10:00,148.89,149.07,148.86,148.87,13693.0,135.0585,135.2218,135.0313,135.0404,13693.0
2020-10-14 14:20:00,148.87,148.93,148.68,148.82,14758.0,135.0404,135.0948,134.868,134.995,14758.0
2020-10-14 14:30:00,148.83,148.88,148.39,148.53,10144.0,135.0041,135.0494,134.6049,134.7319,10144.0
2020-10-14 14:40:00,148.54,148.73,148.48,148.6,13686.0,134.741,134.9134,134.6866,134.7954,13686.0
2020-10-14 14:50:00,148.61,148.79,148.5,148.65,13512.0,134.8045,134.9678,134.7047,134.8408,13512.0
2020-10-14 15:00:00,148.73,149.22,148.54,149.06,51795.0,134.9134,135.3578,134.741,135.2127,51795.0
2020-10-14 15:10:00,149.19,149.35,149.13,149.16,26457.0,135.3306,135.4758,135.2762,135.3034,26457.0
2020-10-14 15:20:00,149.2,149.3,148.79,148.87,19336.0,135.3397,135.4304,134.9678,135.0404,19336.0
2020-10-14 15:30:00,148.86,149.24,148.83,148.99,24556.0,135.0313,135.376,135.0041,135.1492,24556.0
2020-10-14 15:40:00,149.03,149.14,148.75,148.82,31472.0,135.1855,135.2853,134.9315,134.995,31472.0
2020-10-14 15:50:00,148.85,148.94,148.43,148.49,177152.0,135.0222,135.1038,134.6412,134.6957,177152.0
2020-10-15 09:30:00,146.52,147.23,146.0,146.96,50766.0,132.9087,133.5527,132.437,133.3078,50766.0
2020-10-15 09:40:00,146.97,147.3,146.88,147.25,16334.0,133.3169,133.6162,133.2352,133.5708,16334.0
2020-10-15 09:50:00,147.14,147.49,146.72,147.43,34110.0,133.4711,133.7886,133.0901,133.7341,34110.0
2020-10-15 10:00:00,147.4,147.44,146.52,146.6,32717.0,133.7069,133.7432,132.9087,132.9812,32717.0
2020-10-15 10:10:00,146.53,146.67,146.1,146.43,19244.0,132.9177,133.0447,132.5277,132.827,19244.0
2020-10-15 10:20:00,146.36,146.82,146.27,146.43,18144.0,132.7635,133.1808,132.6819,132.827,18144.0
2020-10-15 10:30:00,146.37,146.6,146.04,146.37,17814.0,132.7726,132.9812,132.4733,132.7726,17814.0
2020-10-15 10:40:00,146.34,146.57,146.04,146.35,36481.0,132.7454,132.954,132.4733,132.7545,36481.0
2020-10-15 10:50:00,146.29,146.55,146.19,146.4,25090.0,132.7,132.9359,132.6093,132.7998,25090.0
2020-10-15 11:00:00,146.38,146.92,146.22,146.8,27694.0,132.7817,133.2715,132.6365,133.1626,27694.0
2020-10-15 11:10:00,146.74,147.3,146.73,147.11,17722.0,133.1082,133.6162,133.0992,133.4439,17722.0
2020-10-15 11:20:00,147.1,147.11,146.76,146.79,16217.0,133.4348,133.4439,133.1264,133.1536,16217.0
2020-10-15 11:30:00,146.79,146.97,146.64,146.9,15887.0,133.1536,133.3169,133.0175,133.2534,15887.0
2020-10-15 11:40:00,146.94,147.2,146.94,147.01,8301.0,133.2896,133.5255,133.2896,133.3531,8301.0
2020-10-15 11:50:00,147.03,147.22,146.81,146.9,12995.0,133.3713,133.5436,133.1717,133.2534,12995.0
2020-10-15 12:00:00,146.94,147.0,146.68,146.68,9063.0,133.2896,133.3441,133.0538,133.0538,9063.0
2020-10-15 12:10:00,146.71,146.71,146.41,146.44,23010.0,133.081,133.081,132.8089,132.8361,23010.0
2020-10-15 12:20:00,146.47,146.61,146.33,146.42,33140.0,132.8633,132.9903,132.7363,132.818,33140.0
2020-10-15 12:30:00,146.39,146.62,146.35,146.56,15735.0,132.7907,132.9994,132.7545,132.9449,15735.0
2020-10-15 12:40:00,146.55,146.7,146.27,146.57,14178.0,132.9359,133.0719,132.6819,132.954,14178.0
2020-10-15 12:50:00,146.57,146.77,146.45,146.77,13466.0,132.954,133.1354,132.8452,133.1354,13466.0
2020-10-15 13:00:00,146.81,147.02,146.62,146.97,9575.0,133.1717,133.3622,132.9994,133.3169,9575.0
2020-10-15 13:10:00,147.0,147.31,146.98,147.16,8106.0,133.3441,133.6253,133.3259,133.4892,8106.0
2020-10-15 13:20:00,147.21,147.29,147.09,147.13,8843.0,133.5346,133.6071,133.4257,133.462,8843.0
2020-10-15 13:30:00,147.06,147.25,147.0,147.07,10811.0,133.3985,133.5708,133.3441,133.4076,10811.0
2020-10-15 13:40:00,147.05,147.31,147.03,147.08,7690.0,133.3894,133.6253,133.3713,133.4166,7690.0
2020-10-15 13:50:00,147.12,147.17,147.02,147.08,7321.0,133.4529,133.4983,133.3622,133.4166,7321.0
2020-10-15 14:00:00,147.05,147.43,147.05,147.4,11988.0,133.3894,133.7341,133.3894,133.7069,11988.0
2020-10-15 14:10:00,147.42,147.67,147.36,147.62,10394.0,133.7251,133.9518,133.6706,133.9065,10394.0
2020-10-15 14:20:00,147.65,147.76,147.58,147.76,10701.0,133.9337,134.0335,133.8702,134.0335,10701.0
2020-10-15 14:30:00,147.73,147.73,147.25,147.3,12154.0,134.0063,134.0063,133.5708,133.6162,12154.0
2020-10-15 14:40:00,147.33,147.37,147.11,147.11,12395.0,133.6434,133.6797,133.4439,133.4439,12395.0
2020-10-15 14:50:00,147.16,147.2,146.99,147.15,24707.0,133.4892,133.5255,133.335,133.4801,24707.0
2020-10-15 15:00:00,147.13,147.45,147.08,147.31,16217.0,133.462,133.7523,133.4166,133.6253,16217.0
2020-10-15 15:10:00,147.33,147.53,147.22,147.53,12500.0,133.6434,133.8248,133.5436,133.8248,12500.0
2020-10-15 15:20:00,147.51,147.57,147.37,147.42,14155.0,133.8067,133.8611,133.6797,133.7251,14155.0
2020-10-15 15:30:00,147.39,147.64,147.31,147.64,15090.0,133.6978,133.9246,133.6253,133.9246,15090.0
2020-10-15 15:40:00,147.64,147.79,147.37,147.39,21608.0,133.9246,134.0607,133.6797,133.6978,21608.0
2020-10-15 15:50:00,147.39,147.64,147.09,147.39,136887.0,133.6978,133.9246,133.4257,133.6978,136887.0
2020-10-16 09:30:00,148.21,148.81,147.5,148.29,102295.0,134.4417,134.9859,133.7976,134.5142,102295.0
2020-10-16 09:40:00,148.35,148.52,148.02,148.31,20847.0,134.5687,134.7229,134.2693,134.5324,20847.0
2020-10-16 09:50:00,148.41,148.47,147.88,148.26,9840.0,134.6231,134.6775,134.1423,134.487,9840.0
2020-10-16 10:00:00,148.27,148.81,148.27,148.79,16655.0,134.4961,134.9859,134.4961,134.9678,16655.0
2020-10-16 10:10:00,148.83,149.18,148.68,149.17,7720.0,135.0041,135.3216,134.868,135.3125,7720.0
2020-10-16 10:20:00,149.17,149.53,149.06,149.42,15909.0,135.3125,135.639,135.2127,135.5393,15909.0
2020-10-16 10:30:00,149.53,149.64,149.27,149.49,18054.0,135.639,135.7388,135.4032,135.6028,18054.0
2020-10-16 10:40:00,149.49,149.61,149.07,149.09,23193.0,135.6028,135.7116,135.2218,135.2399,23193.0
2020-10-16 10:50:00,149.12,149.25,148.94,148.95,18598.0,135.2671,135.3851,135.1038,135.1129,18598.0
2020-10-16 11:00:00,148.92,149.04,148.76,148.91,12294.0,135.0857,135.1946,134.9406,135.0766,12294.0
2020-10-16 11:10:00,148.9,148.91,148.53,148.57,8604.0,135.0676,135.0766,134.7319,134.7682,8604.0
2020-10-16 11:20:00,148.65,148.75,148.38,148.71,8340.0,134.8408,134.9315,134.5959,134.8952,8340.0
2020-10-16 11:30:00,148.66,149.0,148.62,148.94,18975.0,134.8499,135.1583,134.8136,135.1038,18975.0
2020-10-16 11:40:00,148.93,149.17,148.83,149.17,23185.0,135.0948,135.3125,135.0041,135.3125,23185.0
2020-10-16 11:50:00,149.15,149.3,148.79,148.79,15522.0,135.2943,135.4304,134.9678,134.9678,15522.0
2020-10-16 12:00:00,148.79,148.81,148.22,148.5,9506.0,134.9678,134.9859,134.4507,134.7047,9506.0
2020-10-16 12:10:00,148.46,148.62,148.4,148.46,6798.0,134.6684,134.8136,134.614,134.6684,6798.0
2020-10-16 12:20:00,148.42,148.61,148.29,148.52,6633.0,134.6322,134.8045,134.5142,134.7229,6633.0
2020-10-16 12:30:00,148.55,148.56,148.31,148.37,7649.0,134.7501,134.7592,134.5324,134.5868,7649.0
2020-10-16 12:40:00,148.39,148.43,148.22,148.29,6858.0,134.6049,134.6412,134.4507,134.5142,6858.0
2020-10-16 12:50:00,148.35,148.51,148.18,148.44,7339.0,134.5687,134.7138,134.4145,134.6503,7339.0
2020-10-16 13:00:00,148.45,148.52,148.41,148.5,6595.0,134.6594,134.7229,134.6231,134.7047,6595.0
2020-10-16 13:10:00,148.51,148.74,148.41,148.69,5001.0,134.7138,134.9224,134.6231,134.8771,5001.0
2020-10-16 13:20:00,148.63,148.72,148.57,148.72,5655.0,134.8226,134.9043,134.7682,134.9043,5655.0
2020-10-16 13:30:00,148.75,148.75,148.51,148.56,8080.0,134.9315,134.9315,134.7138,134.7592,8080.0
2020-10-16 13:40:00,148.61,148.67,148.51,148.62,6878.0,134.8045,134.8589,134.7138,134.8136,6878.0
2020-10-16 13:50:00,148.62,148.88,148.61,148.73,4189.0,134.8136,135.0494,134.8045,134.9134,4189.0
2020-10-16 14:00:00,148.78,148.88,148.6,148.79,8400.0,134.9587,135.0494,134.7954,134.9678,8400.0
2020-10-16 14:10:00,148.78,149.02,148.78,148.94,5464.0,134.9587,135.1764,134.9587,135.1038,5464.0
2020-10-16 14:20:00,148.87,148.96,148.84,148.9,8155.0,135.0404,135.122,135.0131,135.0676,8155.0
2020-10-16 14:30:00,148.88,148.92,148.8,148.91,6568.0,135.0494,135.0857,134.9769,135.0766,6568.0
2020-10-16 14:40:00,148.89,148.91,148.8,148.83,5865.0,135.0585,135.0766,134.9769,135.0041,5865.0
2020-10-16 14:50:00,148.83,149.07,148.83,149.04,9631.0,135.0041,135.2218,135.0041,135.1946,9631.0
2020-10-16 15:00:00,149.04,149.04,148.7,148.7,6783.0,135.1946,135.1946,134.8861,134.8861,6783.0
2020-10-16 15:10:00,148.69,148.69,148.49,148.54,9471.0,134.8771,134.8771,134.6957,134.741,9471.0
2020-10-16 15:20:00,148.48,148.61,148.4,148.58,9535.0,134.6866,134.8045,134.614,134.7773,9535.0
2020-10-16 15:30:00,148.55,148.66,148.43,148.53,15160.0,134.7501,134.8499,134.6412,134.7319,15160.0
2020-10-16 15:40:00,148.51,148.58,148.38,148.54,16664.0,134.7138,134.7773,134.5959,134.741,16664.0
2020-10-16 15:50:00,148.52,148.56,148.29,148.46,73315.0,134.7229,134.7592,134.5142,134.6684,73315.0
2020-10-19 09:30:00,148.1,148.99,148.01,148.99,40017.0,134.3419,135.1492,134.2602,135.1492,40017.0
2020-10-19 09:40:00,148.97,148.98,148.15,148.48,13763.0,135.1311,135.1401,134.3872,134.6866,13763.0
2020-10-19 09:50:00,148.63,148.63,148.11,148.11,7996.0,134.8226,134.8226,134.351,134.351,7996.0
2020-10-19 10:00:00,148.02,148.19,147.76,147.76,9200.0,134.2693,134.4235,134.0335,134.0335,9200.0
2020-10-19 10:10:00,147.81,148.39,147.72,148.31,13273.0,134.0788,134.6049,133.9972,134.5324,13273.0
2020-10-19 10:20:00,148.31,148.52,148.24,148.49,12772.0,134.5324,134.7229,134.4689,134.6957,12772.0
2020-10-19 10:30:00,148.48,148.54,147.78,147.99,30066.0,134.6866,134.741,134.0516,134.2421,30066.0
2020-10-19 10:40:00,147.98,148.21,147.66,147.66,23747.0,134.233,134.4417,133.9428,133.9428,23747.0
2020-10-19 10:50:00,147.75,147.98,147.74,147.87,42083.0,134.0244,134.233,134.0153,134.1332,42083.0
2020-10-19 11:00:00,147.87,148.02,147.83,147.94,15782.0,134.1332,134.2693,134.097,134.1967,15782.0
2020-10-19 11:10:00,147.94,148.02,147.71,147.83,21908.0,134.1967,134.2693,133.9881,134.097,21908.0
2020-10-19 11:20:00,147.77,147.77,147.12,147.43,16758.0,134.0425,134.0425,133.4529,133.7341,16758.0
2020-10-19 11:30:00,147.56,147.63,147.33,147.48,11878.0,133.852,133.9155,133.6434,133.7795,11878.0
2020-10-19 11:40:00,147.45,147.57,147.25,147.28,15364.0,133.7523,133.8611,133.5708,133.5981,15364.0
2020-10-19 11:50:00,147.28,147.36,146.96,147.15,15358.0,133.5981,133.6706,133.3078,133.4801,15358.0
2020-10-19 12:00:00,147.08,147.34,146.98,147.15,10505.0,133.4166,133.6525,133.3259,133.4801,10505.0
2020-10-19 12:10:00,147.16,147.27,146.65,146.75,13925.0,133.4892,133.589,133.0266,133.1173,13925.0
2020-10-19 12:20:00,146.8,146.82,146.47,146.47,11520.0,133.1626,133.1808,132.8633,132.8633,11520.0
2020-10-19 12:30:00,146.52,146.76,146.42,146.65,7030.0,132.9087,133.1264,132.818,133.0266,7030.0
2020-10-19 12:40:00,146.65,146.94,146.64,146.86,10257.0,133.0266,133.2896,133.0175,133.2171,10257.0
2020-10-19 12:50:00,146.86,146.93,146.48,146.55,25646.0,133.2171,133.2806,132.8724,132.9359,25646.0
2020-10-19 13:00:00,146.53,146.65,146.4,146.47,9209.0,132.9177,133.0266,132.7998,132.8633,9209.0
2020-10-19 13:10:00,146.46,146.62,146.46,146.49,9583.0,132.8542,132.9994,132.8542,132.8814,9583.0
2020-10-19 13:20:00,146.52,146.61,146.33,146.49,12476.0,132.9087,132.9903,132.7363,132.8814,12476.0
2020-10-19 13:30:00,146.52,146.53,146.21,146.39,12420.0,132.9087,132.9177,132.6275,132.7907,12420.0
2020-10-19 13:40:00,146.39,146.48,146.18,146.37,296019.0,132.7907,132.8724,132.6002,132.7726,296019.0
2020-10-19 13:50:00,146.47,146.61,146.3,146.41,9214.0,132.8633,132.9903,132.7091,132.8089,9214.0
2020-10-19 14:00:00,146.38,146.39,146.07,146.38,65659.0,132.7817,132.7907,132.5005,132.7817,65659.0
2020-10-19 14:10:00,146.34,146.69,146.32,146.49,12436.0,132.7454,133.0629,132.7272,132.8814,12436.0
2020-10-19 14:20:00,146.49,146.49,146.22,146.3,22306.0,132.8814,132.8814,132.6365,132.7091,22306.0
2020-10-19 14:30:00,146.27,146.27,145.6,145.61,33964.0,132.6819,132.6819,132.0741,132.0832,33964.0
2020-10-19 14:40:00,145.72,145.75,145.08,145.1,39166.0,132.183,132.2102,131.6024,131.6206,39166.0
2020-10-19 14:50:00,145.1,145.44,144.83,145.04,37231.0,131.6206,131.929,131.3757,131.5661,37231.0
2020-10-19 15:00:00,145.05,145.09,144.72,145.03,41071.0,131.5752,131.6115,131.2759,131.5571,41071.0
2020-10-19 15:10:00,145.05,145.36,144.88,145.07,45486.0,131.5752,131.8564,131.421,131.5934,45486.0
2020-10-19 15:20:00,145.04,145.2,144.85,145.19,59452.0,131.5661,131.7113,131.3938,131.7022,59452.0
2020-10-19 15:30:00,145.2,145.4,144.95,145.11,67320.0,131.7113,131.8927,131.4845,131.6296,67320.0
2020-10-19 15:40:00,145.06,145.18,144.87,145.14,128573.0,131.5843,131.6931,131.4119,131.6569,128573.0
2020-10-19 15:50:00,145.11,145.16,144.7,145.0,233403.0,131.6296,131.675,131.2577,131.5299,233403.0
2020-10-20 09:30:00,146.43,146.74,145.77,146.56,27245.0,132.827,133.1082,132.2283,132.9449,27245.0
2020-10-20 09:40:00,146.52,146.98,146.5,146.95,12338.0,132.9087,133.3259,132.8905,133.2987,12338.0
2020-10-20 09:50:00,146.95,147.05,146.47,147.05,20082.0,133.2987,133.3894,132.8633,133.3894,20082.0
2020-10-20 10:00:00,146.99,147.06,146.45,146.45,17198.0,133.335,133.3985,132.8452,132.8452,17198.0
2020-10-20 10:10:00,146.47,146.94,146.4,146.47,14884.0,132.8633,133.2896,132.7998,132.8633,14884.0
2020-10-20 10:20:00,146.52,146.58,146.32,146.55,5135.0,132.9087,132.9631,132.7272,132.9359,5135.0
2020-10-20 10:30:00,146.64,147.03,146.51,146.88,9755.0,133.0175,133.3713,132.8996,133.2352,9755.0
2020-10-20 10:40:00,146.84,146.94,146.4,146.51,7353.0,133.1989,133.2896,132.7998,132.8996,7353.0
2020-10-20 10:50:00,146.61,146.75,146.17,146.19,9911.0,132.9903,133.1173,132.5912,132.6093,9911.0
2020-10-20 11:00:00,146.18,146.25,145.87,146.19,6081.0,132.6002,132.6637,132.319,132.6093,6081.0
2020-10-20 11:10:00,146.19,146.62,146.19,146.52,11742.0,132.6093,132.9994,132.6093,132.9087,11742.0
2020-10-20 11:20:00,146.55,146.72,146.35,146.57,14752.0,132.9359,133.0901,132.7545,132.954,14752.0
2020-10-20 11:30:00,146.6,146.76,146.5,146.61,8191.0,132.9812,133.1264,132.8905,132.9903,8191.0
2020-10-20 11:40:00,146.56,146.88,146.49,146.81,9477.0,132.9449,133.2352,132.8814,133.1717,9477.0
2020-10-20 11:50:00,146.88,146.89,146.7,146.83,6140.0,133.2352,133.2443,133.0719,133.1899,6140.0
2020-10-20 12:00:00,146.88,147.02,146.83,146.92,8099.0,133.2352,133.3622,133.1899,133.2715,8099.0
2020-10-20 12:10:00,146.89,146.93,146.72,146.76,7516.0,133.2443,133.2806,133.0901,133.1264,7516.0
2020-10-20 12:20:00,146.76,146.82,146.56,146.56,9878.0,133.1264,133.1808,132.9449,132.9449,9878.0
2020-10-20 12:30:00,146.56,147.25,146.51,147.1,12145.0,132.9449,133.5708,132.8996,133.4348,12145.0
2020-10-20 12:40:00,147.09,147.16,146.99,147.1,13052.0,133.4257,133.4892,133.335,133.4348,13052.0
2020-10-20 12:50:00,146.98,147.15,146.96,147.06,9026.0,133.3259,133.4801,133.3078,133.3985,9026.0
2020-10-20 13:00:00,147.04,147.15,147.0,147.04,11426.0,133.3804,133.4801,133.3441,133.3804,11426.0
2020-10-20 13:10:00,147.06,147.28,147.02,147.1,16545.0,133.3985,133.5981,133.3622,133.4348,16545.0
2020-10-20 13:20:00,147.07,147.54,147.05,147.43,14614.0,133.4076,133.8339,133.3894,133.7341,14614.0
2020-10-20 13:30:00,147.47,147.54,147.34,147.35,15222.0,133.7704,133.8339,133.6525,133.6616,15222.0
2020-10-20 13:40:00,147.35,147.49,147.29,147.39,10610.0,133.6616,133.7886,133.6071,133.6978,10610.0
2020-10-20 13:50:00,147.39,147.42,146.96,147.09,7851.0,133.6978,133.7251,133.3078,133.4257,7851.0
2020-10-20 14:00:00,147.13,147.17,146.71,146.93,9023.0,133.462,133.4983,133.081,133.2806,9023.0
2020-10-20 14:10:00,146.92,147.14,146.9,147.14,13813.0,133.2715,133.4711,133.2534,133.4711,13813.0
2020-10-20 14:20:00,147.11,147.11,146.86,146.87,10733.0,133.4439,133.4439,133.2171,133.2261,10733.0
2020-10-20 14:30:00,146.89,147.03,146.87,146.89,9037.0,133.2443,133.3713,133.2261,133.2443,9037.0
2020-10-20 14:40:00,146.91,147.04,146.84,146.88,10977.0,133.2624,133.3804,133.1989,133.2352,10977.0
2020-10-20 14:50:00,146.89,146.93,146.77,146.88,7129.0,133.2443,133.2806,133.1354,133.2352,7129.0
2020-10-20 15:00:00,146.87,147.05,146.41,146.41,7711.0,133.2261,133.3894,132.8089,132.8089,7711.0
2020-10-20 15:10:00,146.31,146.4,146.0,146.27,17890.0,132.7182,132.7998,132.437,132.6819,17890.0
2020-10-20 15:20:00,146.23,146.95,146.16,146.95,18368.0,132.6456,133.2987,132.5821,133.2987,18368.0
2020-10-20 15:30:00,146.95,147.01,146.48,146.81,49806.0,133.2987,133.3531,132.8724,133.1717,49806.0
2020-10-20 15:40:00,146.84,147.13,146.83,146.94,71123.0,133.1989,133.462,133.1899,133.2896,71123.0
2020-10-20 15:50:00,146.9,147.08,146.55,146.59,76528.0,133.2534,133.4166,132.9359,132.9722,76528.0
2020-10-21 09:30:00,147.09,147.26,145.85,145.86,45219.0,133.4257,133.5799,132.3009,132.31,45219.0
2020-10-21 09:40:00,146.02,146.84,146.02,146.69,10360.0,132.4551,133.1989,132.4551,133.0629,10360.0
2020-10-21 09:50:00,146.81,147.59,146.75,147.43,9053.0,133.1717,133.8793,133.1173,133.7341,9053.0
2020-10-21 10:00:00,147.54,147.68,147.28,147.37,4250.0,133.8339,133.9609,133.5981,133.6797,4250.0
2020-10-21 10:10:00,147.31,147.62,147.24,147.42,6506.0,133.6253,133.9065,133.5618,133.7251,6506.0
2020-10-21 10:20:00,147.39,147.52,147.14,147.2,5007.0,133.6978,133.8158,133.4711,133.5255,5007.0
2020-10-21 10:30:00,147.2,147.24,146.91,147.05,4176.0,133.5255,133.5618,133.2624,133.3894,4176.0
2020-10-21 10:40:00,147.11,147.23,146.84,146.9,7174.0,133.4439,133.5527,133.1989,133.2534,7174.0
2020-10-21 10:50:00,146.93,147.06,146.79,146.86,11244.0,133.2806,133.3985,133.1536,133.2171,11244.0
2020-10-21 11:00:00,146.87,147.07,146.67,146.71,11836.0,133.2261,133.4076,133.0447,133.081,11836.0
2020-10-21 11:10:00,146.64,146.8,146.33,146.8,20196.0,133.0175,133.1626,132.7363,133.1626,20196.0
2020-10-21 11:20:00,146.75,147.0,146.69,146.97,17727.0,133.1173,133.3441,133.0629,133.3169,17727.0
2020-10-21 11:30:00,146.91,147.33,146.87,147.33,21569.0,133.2624,133.6434,133.2261,133.6434,21569.0
2020-10-21 11:40:00,147.26,147.26,147.05,147.1,4567.0,133.5799,133.5799,133.3894,133.4348,4567.0
2020-10-21 11:50:00,147.12,147.22,146.84,146.84,9698.0,133.4529,133.5436,133.1989,133.1989,9698.0
2020-10-21 12:00:00,146.83,147.2,146.73,147.17,5625.0,133.1899,133.5255,133.0992,133.4983,5625.0
2020-10-21 12:10:00,147.13,147.14,146.75,146.75,14298.0,133.462,133.4711,133.1173,133.1173,14298.0
2020-10-21 12:20:00,146.74,147.61,146.73,147.23,7814.0,133.1082,133.8974,133.0992,133.5527,7814.0
2020-10-21 12:30:00,147.37,147.37,146.78,147.03,5640.0,133.6797,133.6797,133.1445,133.3713,5640.0
2020-10-21 12:40:00,147.09,147.17,146.78,146.78,6316.0,133.4257,133.4983,133.1445,133.1445,6316.0
2020-10-21 12:50:00,146.77,146.86,146.61,146.69,7754.0,133.1354,133.2171,132.9903,133.0629,7754.0
2020-10-21 13:00:00,146.61,147.2,146.6,147.18,58658.0,132.9903,133.5255,132.9812,133.5073,58658.0
2020-10-21 13:10:00,147.15,147.78,147.11,147.57,13358.0,133.4801,134.0516,133.4439,133.8611,13358.0
2020-10-21 13:20:00,147.59,147.59,147.31,147.52,130760.0,133.8793,133.8793,133.6253,133.8158,130760.0
2020-10-21 13:30:00,147.56,147.62,147.27,147.28,12044.0,133.852,133.9065,133.589,133.5981,12044.0
2020-10-21 13:40:00,147.28,147.42,147.17,147.28,7594.0,133.5981,133.7251,133.4983,133.5981,7594.0
2020-10-21 13:50:00,147.26,147.49,147.03,147.03,4111.0,133.5799,133.7886,133.3713,133.3713,4111.0
2020-10-21 14:00:00,147.12,147.47,147.09,147.47,5643.0,133.4529,133.7704,133.4257,133.7704,5643.0
2020-10-21 14:10:00,147.4,147.71,147.4,147.58,5652.0,133.7069,133.9881,133.7069,133.8702,5652.0
2020-10-21 14:20:00,147.64,147.91,147.48,147.84,3678.0,133.9246,134.1695,133.7795,134.106,3678.0
2020-10-21 14:30:00,147.83,147.95,147.71,147.88,10107.0,134.097,134.2058,133.9881,134.1423,10107.0
2020-10-21 14:40:00,147.92,148.0,147.86,147.87,4536.0,134.1786,134.2512,134.1242,134.1332,4536.0
2020-10-21 14:50:00,147.89,148.06,147.8,147.99,6904.0,134.1514,134.3056,134.0698,134.2421,6904.0
2020-10-21 15:00:00,148.06,148.07,147.55,147.56,16580.0,134.3056,134.3147,133.843,133.852,16580.0
2020-10-21 15:10:00,147.57,147.84,147.28,147.38,24576.0,133.8611,134.106,133.5981,133.6888,24576.0
2020-10-21 15:20:00,147.38,147.67,147.36,147.56,9724.0,133.6888,133.9518,133.6706,133.852,9724.0
2020-10-21 15:30:00,147.66,147.8,147.35,147.35,10165.0,133.9428,134.0698,133.6616,133.6616,10165.0
2020-10-21 15:40:00,147.42,147.42,146.8,146.84,13594.0,133.7251,133.7251,133.1626,133.1989,13594.0
2020-10-21 15:50:00,146.89,147.21,146.8,146.81,51046.0,133.2443,133.5346,133.1626,133.1717,51046.0
2020-10-22 09:30:00,147.06,147.5,146.09,146.21,30066.0,133.3985,133.7976,132.5186,132.6275,30066.0
2020-10-22 09:40:00,146.22,146.64,146.1,146.51,22138.0,132.6365,133.0175,132.5277,132.8996,22138.0
2020-10-22 09:50:00,146.53,146.99,146.34,146.93,10502.0,132.9177,133.335,132.7454,133.2806,10502.0
2020-10-22 10:00:00,146.88,146.93,146.47,146.72,8211.0,133.2352,133.2806,132.8633,133.0901,8211.0
2020-10-22 10:10:00,146.73,146.89,146.51,146.51,30609.0,133.0992,133.2443,132.8996,132.8996,30609.0
2020-10-22 10:20:00,146.37,146.55,146.14,146.46,23720.0,132.7726,132.9359,132.564,132.8542,23720.0
2020-10-22 10:30:00,146.43,146.68,146.25,146.62,38773.0,132.827,133.0538,132.6637,132.9994,38773.0
2020-10-22 10:40:00,146.58,146.62,146.19,146.3,21921.0,132.9631,132.9994,132.6093,132.7091,21921.0
2020-10-22 10:50:00,146.27,146.95,146.1,146.49,38288.0,132.6819,133.2987,132.5277,132.8814,38288.0
2020-10-22 11:00:00,146.5,146.77,146.44,146.58,24723.0,132.8905,133.1354,132.8361,132.9631,24723.0
2020-10-22 11:10:00,146.7,147.2,146.7,147.01,11323.0,133.0719,133.5255,133.0719,133.3531,11323.0
2020-10-22 11:20:00,146.93,147.05,146.78,146.87,13941.0,133.2806,133.3894,133.1445,133.2261,13941.0
2020-10-22 11:30:00,147.01,147.04,146.75,146.81,8041.0,133.3531,133.3804,133.1173,133.1717,8041.0
2020-10-22 11:40:00,146.87,147.13,146.72,147.13,6214.0,133.2261,133.462,133.0901,133.462,6214.0
2020-10-22 11:50:00,147.08,147.17,146.47,146.48,15344.0,133.4166,133.4983,132.8633,132.8724,15344.0
2020-10-22 12:00:00,146.55,146.7,146.38,146.69,9567.0,132.9359,133.0719,132.7817,133.0629,9567.0
2020-10-22 12:10:00,146.78,147.09,146.69,147.0,13498.0,133.1445,133.4257,133.0629,133.3441,13498.0
2020-10-22 12:20:00,146.99,147.08,146.89,147.06,9283.0,133.335,133.4166,133.2443,133.3985,9283.0
2020-10-22 12:30:00,147.06,147.09,146.9,147.09,6720.0,133.3985,133.4257,133.2534,133.4257,6720.0
2020-10-22 12:40:00,147.09,147.43,147.0,147.43,6546.0,133.4257,133.7341,133.3441,133.7341,6546.0
2020-10-22 12:50:00,147.47,147.54,147.35,147.35,4705.0,133.7704,133.8339,133.6616,133.6616,4705.0
2020-10-22 13:00:00,147.39,147.82,147.37,147.82,6821.0,133.6978,134.0879,133.6797,134.0879,6821.0
2020-10-22 13:10:00,147.69,148.12,147.69,147.94,13242.0,133.97,134.36,133.97,134.1967,13242.0
2020-10-22 13:20:00,147.97,148.13,147.77,148.02,5074.0,134.224,134.3691,134.0425,134.2693,5074.0
2020-10-22 13:30:00,148.13,148.14,147.87,147.96,8667.0,134.3691,134.3782,134.1332,134.2149,8667.0
2020-10-22 13:40:00,147.95,148.23,147.85,148.23,8098.0,134.2058,134.4598,134.1151,134.4598,8098.0
2020-10-22 13:50:00,148.2,148.47,148.14,148.46,7520.0,134.4326,134.6775,134.3782,134.6684,7520.0
2020-10-22 14:00:00,148.41,148.58,148.3,148.37,11850.0,134.6231,134.7773,134.5233,134.5868,11850.0
2020-10-22 14:10:00,148.31,148.7,148.26,148.53,12555.0,134.5324,134.8861,134.487,134.7319,12555.0
2020-10-22 14:20:00,148.55,148.79,148.45,148.61,9049.0,134.7501,134.9678,134.6594,134.8045,9049.0
2020-10-22 14:30:00,148.56,148.76,148.53,148.67,9611.0,134.7592,134.9406,134.7319,134.8589,9611.0
2020-10-22 14:40:00,148.66,148.72,148.53,148.65,15016.0,134.8499,134.9043,134.7319,134.8408,15016.0
2020-10-22 14:50:00,148.7,148.74,148.55,148.55,8693.0,134.8861,134.9224,134.7501,134.7501,8693.0
2020-10-22 15:00:00,148.57,148.61,148.28,148.36,12087.0,134.7682,134.8045,134.5052,134.5777,12087.0
2020-10-22 15:10:00,148.36,148.81,148.36,148.81,24083.0,134.5777,134.9859,134.5777,134.9859,24083.0
2020-10-22 15:20:00,148.87,149.15,148.87,149.14,22885.0,135.0404,135.2943,135.0404,135.2853,22885.0
2020-10-22 15:30:00,149.11,149.5,149.1,149.34,25280.0,135.2581,135.6118,135.249,135.4667,25280.0
2020-10-22 15:40:00,149.29,149.32,149.1,149.19,21506.0,135.4213,135.4485,135.249,135.3306,21506.0
2020-10-22 15:50:00,149.26,149.4,148.7,148.74,133320.0,135.3941,135.5211,134.8861,134.9224,133320.0
2020-10-23 09:30:00,150.07,150.4,149.73,150.16,39175.0,136.1289,136.4282,135.8205,136.2105,39175.0
2020-10-23 09:40:00,149.99,150.16,149.74,149.74,17046.0,136.0563,136.2105,135.8295,135.8295,17046.0
2020-10-23 09:50:00,149.6,149.88,149.44,149.79,14149.0,135.7025,135.9565,135.5574,135.8749,14149.0
2020-10-23 10:00:00,149.73,149.73,148.98,149.05,16801.0,135.8205,135.8205,135.1401,135.2036,16801.0
2020-10-23 10:10:00,149.1,149.16,148.8,148.8,38063.0,135.249,135.3034,134.9769,134.9769,38063.0
2020-10-23 10:20:00,148.8,149.02,148.7,148.94,13340.0,134.9769,135.1764,134.8861,135.1038,13340.0
2020-10-23 10:30:00,148.94,149.2,148.76,149.17,10836.0,135.1038,135.3397,134.9406,135.3125,10836.0
2020-10-23 10:40:00,149.24,149.29,148.86,149.19,10232.0,135.376,135.4213,135.0313,135.3306,10232.0
2020-10-23 10:50:00,149.13,149.15,148.7,148.86,11008.0,135.2762,135.2943,134.8861,135.0313,11008.0
2020-10-23 11:00:00,148.9,149.03,148.84,148.97,9057.0,135.0676,135.1855,135.0131,135.1311,9057.0
2020-10-23 11:10:00,148.99,149.19,148.88,149.04,13516.0,135.1492,135.3306,135.0494,135.1946,13516.0
2020-10-23 11:20:00,148.97,149.02,148.35,148.6,8644.0,135.1311,135.1764,134.5687,134.7954,8644.0
2020-10-23 11:30:00,148.56,148.71,148.48,148.66,5660.0,134.7592,134.8952,134.6866,134.8499,5660.0
2020-10-23 11:40:00,148.59,148.78,148.33,148.33,10842.0,134.7864,134.9587,134.5505,134.5505,10842.0
2020-10-23 11:50:00,148.39,148.64,148.34,148.64,9917.0,134.6049,134.8317,134.5596,134.8317,9917.0
2020-10-23 12:00:00,148.64,148.83,148.52,148.72,8201.0,134.8317,135.0041,134.7229,134.9043,8201.0
2020-10-23 12:10:00,148.7,148.95,148.56,148.74,10914.0,134.8861,135.1129,134.7592,134.9224,10914.0
2020-10-23 12:20:00,148.74,148.91,148.56,148.87,16252.0,134.9224,135.0766,134.7592,135.0404,16252.0
2020-10-23 12:30:00,148.83,148.92,148.65,148.76,14861.0,135.0041,135.0857,134.8408,134.9406,14861.0
2020-10-23 12:40:00,148.79,149.0,148.75,148.95,11819.0,134.9678,135.1583,134.9315,135.1129,11819.0
2020-10-23 12:50:00,148.94,149.11,148.77,148.91,9726.0,135.1038,135.2581,134.9496,135.0766,9726.0
2020-10-23 13:00:00,148.86,149.17,148.8,149.09,10851.0,135.0313,135.3125,134.9769,135.2399,10851.0
2020-10-23 13:10:00,149.1,149.19,148.96,149.17,7525.0,135.249,135.3306,135.122,135.3125,7525.0
2020-10-23 13:20:00,149.08,149.49,149.08,149.49,9338.0,135.2308,135.6028,135.2308,135.6028,9338.0
2020-10-23 13:30:00,149.49,149.67,149.39,149.53,11972.0,135.6028,135.766,135.512,135.639,11972.0
2020-10-23 13:40:00,149.46,149.46,149.2,149.34,13126.0,135.5755,135.5755,135.3397,135.4667,13126.0
2020-10-23 13:50:00,149.32,149.48,149.24,149.42,9235.0,135.4485,135.5937,135.376,135.5393,9235.0
2020-10-23 14:00:00,149.37,149.64,149.32,149.57,10085.0,135.4939,135.7388,135.4485,135.6753,10085.0
2020-10-23 14:10:00,149.54,149.67,149.46,149.61,7525.0,135.6481,135.766,135.5755,135.7116,7525.0
2020-10-23 14:20:00,149.62,149.62,149.42,149.54,10761.0,135.7207,135.7207,135.5393,135.6481,10761.0
2020-10-23 14:30:00,149.54,149.56,149.44,149.5,12389.0,135.6481,135.6663,135.5574,135.6118,12389.0
2020-10-23 14:40:00,149.48,149.54,149.43,149.5,18349.0,135.5937,135.6481,135.5483,135.6118,18349.0
2020-10-23 14:50:00,149.53,149.61,149.37,149.51,15057.0,135.639,135.7116,135.4939,135.6209,15057.0
2020-10-23 15:00:00,149.5,149.65,149.47,149.59,9323.0,135.6118,135.7479,135.5846,135.6935,9323.0
2020-10-23 15:10:00,149.65,149.78,149.6,149.67,14497.0,135.7479,135.8658,135.7025,135.766,14497.0
2020-10-23 15:20:00,149.68,149.75,149.43,149.47,26448.0,135.7751,135.8386,135.5483,135.5846,26448.0
2020-10-23 15:30:00,149.46,149.5,149.24,149.3,22936.0,135.5755,135.6118,135.376,135.4304,22936.0
2020-10-23 15:40:00,149.28,149.37,149.24,149.31,11976.0,135.4123,135.4939,135.376,135.4395,11976.0
2020-10-23 15:50:00,149.26,149.31,149.03,149.2,58703.0,135.3941,135.4395,135.1855,135.3397,58703.0
2020-10-26 09:30:00,147.4,147.41,146.35,146.43,19384.0,133.7069,133.716,132.7545,132.827,19384.0
2020-10-26 09:40:00,146.42,146.64,146.22,146.54,54091.0,132.818,133.0175,132.6365,132.9268,54091.0
2020-10-26 09:50:00,146.47,146.69,146.32,146.61,30021.0,132.8633,133.0629,132.7272,132.9903,30021.0
2020-10-26 10:00:00,146.55,147.06,146.45,146.73,33190.0,132.9359,133.3985,132.8452,133.0992,33190.0
2020-10-26 10:10:00,146.73,146.9,146.53,146.66,10866.0,133.0992,133.2534,132.9177,133.0357,10866.0
2020-10-26 10:20:00,146.73,146.76,146.44,146.59,147532.0,133.0992,133.1264,132.8361,132.9722,147532.0
2020-10-26 10:30:00,146.6,146.69,146.31,146.66,192075.0,132.9812,133.0629,132.7182,133.0357,192075.0
2020-10-26 10:40:00,146.62,146.64,146.3,146.43,65500.0,132.9994,133.0175,132.7091,132.827,65500.0
2020-10-26 10:50:00,146.46,146.6,146.23,146.42,71101.0,132.8542,132.9812,132.6456,132.818,71101.0
2020-10-26 11:00:00,146.46,146.54,146.15,146.5,114069.0,132.8542,132.9268,132.573,132.8905,114069.0
2020-10-26 11:10:00,146.5,146.57,146.16,146.23,136244.0,132.8905,132.954,132.5821,132.6456,136244.0
2020-10-26 11:20:00,146.24,146.39,146.05,146.29,63756.0,132.6547,132.7907,132.4823,132.7,63756.0
2020-10-26 11:30:00,146.27,146.3,146.02,146.27,70522.0,132.6819,132.7091,132.4551,132.6819,70522.0
2020-10-26 11:40:00,146.22,146.38,145.75,145.75,31433.0,132.6365,132.7817,132.2102,132.2102,31433.0
2020-10-26 11:50:00,145.71,146.1,145.47,145.77,32489.0,132.1739,132.5277,131.9562,132.2283,32489.0
2020-10-26 12:00:00,145.75,145.88,145.59,145.77,26908.0,132.2102,132.3281,132.0651,132.2283,26908.0
2020-10-26 12:10:00,145.8,146.07,145.75,146.06,23057.0,132.2555,132.5005,132.2102,132.4914,23057.0
2020-10-26 12:20:00,146.09,146.14,145.83,146.06,23216.0,132.5186,132.564,132.2828,132.4914,23216.0
2020-10-26 12:30:00,146.0,146.05,145.65,145.74,43119.0,132.437,132.4823,132.1195,132.2011,43119.0
2020-10-26 12:40:00,145.74,145.96,145.62,145.75,57881.0,132.2011,132.4007,132.0923,132.2102,57881.0
2020-10-26 12:50:00,145.75,145.82,145.49,145.53,24540.0,132.2102,132.2737,131.9743,132.0106,24540.0
2020-10-26 13:00:00,145.51,145.64,145.33,145.5,45071.0,131.9925,132.1104,131.8292,131.9834,45071.0
2020-10-26 13:10:00,145.5,145.66,145.07,145.11,22296.0,131.9834,132.1286,131.5934,131.6296,22296.0
2020-10-26 13:20:00,145.16,145.16,144.65,144.72,26398.0,131.675,131.675,131.2124,131.2759,26398.0
2020-10-26 13:30:00,144.77,144.98,144.58,144.93,35759.0,131.3212,131.5117,131.1489,131.4664,35759.0
2020-10-26 13:40:00,144.89,145.0,144.77,144.92,16359.0,131.4301,131.5299,131.3212,131.4573,16359.0
2020-10-26 13:50:00,144.94,145.14,144.83,145.06,21412.0,131.4754,131.6569,131.3757,131.5843,21412.0
2020-10-26 14:00:00,145.09,145.24,144.93,145.06,19463.0,131.6115,131.7476,131.4664,131.5843,19463.0
2020-10-26 14:10:00,145.09,145.26,144.95,145.16,19417.0,131.6115,131.7657,131.4845,131.675,19417.0
2020-10-26 14:20:00,145.11,145.56,145.02,145.53,18270.0,131.6296,132.0378,131.548,132.0106,18270.0
2020-10-26 14:30:00,145.54,145.86,145.33,145.36,25275.0,132.0197,132.31,131.8292,131.8564,25275.0
2020-10-26 14:40:00,145.36,145.6,145.07,145.33,25035.0,131.8564,132.0741,131.5934,131.8292,25035.0
2020-10-26 14:50:00,145.37,145.73,145.37,145.45,22691.0,131.8655,132.1921,131.8655,131.9381,22691.0
2020-10-26 15:00:00,145.38,145.58,145.1,145.1,20880.0,131.8746,132.056,131.6206,131.6206,20880.0
2020-10-26 15:10:00,145.18,145.34,145.02,145.19,27027.0,131.6931,131.8383,131.548,131.7022,27027.0
2020-10-26 15:20:00,145.2,145.45,145.2,145.31,21371.0,131.7113,131.9381,131.7113,131.8111,21371.0
2020-10-26 15:30:00,145.32,145.56,145.18,145.24,26587.0,131.8201,132.0378,131.6931,131.7476,26587.0
2020-10-26 15:40:00,145.2,145.36,144.97,144.98,75268.0,131.7113,131.8564,131.5027,131.5117,75268.0
2020-10-26 15:50:00,144.98,145.77,144.94,145.77,125725.0,131.5117,132.2283,131.4754,132.2283,125725.0
2020-10-27 09:30:00,145.91,147.06,145.89,146.65,49383.0,132.3553,133.3985,132.3372,133.0266,49383.0
2020-10-27 09:40:00,146.68,146.83,146.31,146.4,42183.0,133.0538,133.1899,132.7182,132.7998,42183.0
2020-10-27 09:50:00,146.38,147.01,146.38,146.66,27188.0,132.7817,133.3531,132.7817,133.0357,27188.0
2020-10-27 10:00:00,146.73,147.05,146.65,146.92,19114.0,133.0992,133.3894,133.0266,133.2715,19114.0
2020-10-27 10:10:00,146.93,146.97,146.64,146.68,33905.0,133.2806,133.3169,133.0175,133.0538,33905.0
2020-10-27 10:20:00,146.72,146.73,146.01,146.23,28366.0,133.0901,133.0992,132.446,132.6456,28366.0
2020-10-27 10:30:00,146.15,146.4,146.04,146.19,34259.0,132.573,132.7998,132.4733,132.6093,34259.0
2020-10-27 10:40:00,146.21,146.26,145.84,146.19,19669.0,132.6275,132.6728,132.2918,132.6093,19669.0
2020-10-27 10:50:00,146.14,146.39,145.71,145.71,41707.0,132.564,132.7907,132.1739,132.1739,41707.0
2020-10-27 11:00:00,145.61,146.01,145.57,145.94,21053.0,132.0832,132.446,132.0469,132.3825,21053.0
2020-10-27 11:10:00,145.93,146.32,145.87,146.11,26826.0,132.3735,132.7272,132.319,132.5367,26826.0
2020-10-27 11:20:00,146.14,146.29,146.09,146.21,29093.0,132.564,132.7,132.5186,132.6275,29093.0
2020-10-27 11:30:00,146.21,146.43,146.05,146.32,48789.0,132.6275,132.827,132.4823,132.7272,48789.0
2020-10-27 11:40:00,146.34,146.39,146.16,146.22,77187.0,132.7454,132.7907,132.5821,132.6365,77187.0
2020-10-27 11:50:00,146.25,146.59,146.2,146.47,30835.0,132.6637,132.9722,132.6184,132.8633,30835.0
2020-10-27 12:00:00,146.49,146.67,146.37,146.44,10486.0,132.8814,133.0447,132.7726,132.8361,10486.0
2020-10-27 12:10:00,146.46,146.57,146.33,146.48,233799.0,132.8542,132.954,132.7363,132.8724,233799.0
2020-10-27 12:20:00,146.52,146.66,146.43,146.48,8900.0,132.9087,133.0357,132.827,132.8724,8900.0
2020-10-27 12:30:00,146.5,146.5,146.14,146.27,16442.0,132.8905,132.8905,132.564,132.6819,16442.0
2020-10-27 12:40:00,146.27,146.34,146.0,146.11,20412.0,132.6819,132.7454,132.437,132.5367,20412.0
2020-10-27 12:50:00,146.16,146.35,146.11,146.35,32759.0,132.5821,132.7545,132.5367,132.7545,32759.0
2020-10-27 13:00:00,146.29,146.42,146.17,146.22,15406.0,132.7,132.818,132.5912,132.6365,15406.0
2020-10-27 13:10:00,146.23,146.43,146.14,146.14,15643.0,132.6456,132.827,132.564,132.564,15643.0
2020-10-27 13:20:00,146.18,146.8,146.18,146.73,15540.0,132.6002,133.1626,132.6002,133.0992,15540.0
2020-10-27 13:30:00,146.74,147.2,146.74,146.94,21165.0,133.1082,133.5255,133.1082,133.2896,21165.0
2020-10-27 13:40:00,146.97,146.97,146.46,146.6,13985.0,133.3169,133.3169,132.8542,132.9812,13985.0
2020-10-27 13:50:00,146.63,146.65,146.25,146.43,33816.0,133.0084,133.0266,132.6637,132.827,33816.0
2020-10-27 14:00:00,146.46,146.71,146.45,146.5,10979.0,132.8542,133.081,132.8452,132.8905,10979.0
2020-10-27 14:10:00,146.51,146.58,146.3,146.44,20427.0,132.8996,132.9631,132.7091,132.8361,20427.0
2020-10-27 14:20:00,146.39,146.9,146.33,146.8,43259.0,132.7907,133.2534,132.7363,133.1626,43259.0
2020-10-27 14:30:00,146.83,146.89,146.65,146.71,24450.0,133.1899,133.2443,133.0266,133.081,24450.0
2020-10-27 14:40:00,146.68,146.78,146.39,146.63,16489.0,133.0538,133.1445,132.7907,133.0084,16489.0
2020-10-27 14:50:00,146.61,146.74,146.47,146.71,15831.0,132.9903,133.1082,132.8633,133.081,15831.0
2020-10-27 15:00:00,146.69,146.73,146.28,146.44,19751.0,133.0629,133.0992,132.691,132.8361,19751.0
2020-10-27 15:10:00,146.49,146.61,146.29,146.48,34976.0,132.8814,132.9903,132.7,132.8724,34976.0
2020-10-27 15:20:00,146.47,146.69,146.37,146.51,15647.0,132.8633,133.0629,132.7726,132.8996,15647.0
2020-10-27 15:30:00,146.53,146.57,146.3,146.31,15951.0,132.9177,132.954,132.7091,132.7182,15951.0
2020-10-27 15:40:00,146.32,146.44,145.88,145.96,34895.0,132.7272,132.8361,132.3281,132.4007,34895.0
2020-10-27 15:50:00,145.94,146.07,145.66,146.0,117544.0,132.3825,132.5005,132.1286,132.437,117544.0
2020-10-28 09:30:00,155.22,157.41,154.14,156.87,417721.0,140.8005,142.787,139.8208,142.2972,417721.0
2020-10-28 09:40:00,156.85,159.23,156.51,158.8,217781.0,142.279,144.4379,141.9706,144.0479,217781.0
2020-10-28 09:50:00,158.85,159.35,158.28,158.46,173389.0,144.0932,144.5468,143.5762,143.7395,173389.0
2020-10-28 10:00:00,158.35,158.35,156.2,156.2,101555.0,143.6397,143.6397,141.6894,141.6894,101555.0
2020-10-28 10:10:00,156.31,156.4,155.5,155.64,84981.0,141.7892,141.8708,141.0544,141.1814,84981.0
2020-10-28 10:20:00,155.69,155.84,154.85,155.43,64166.0,141.2268,141.3629,140.4648,140.9909,64166.0
2020-10-28 10:30:00,155.43,155.9,154.95,155.21,90478.0,140.9909,141.4173,140.5555,140.7914,90478.0
2020-10-28 10:40:00,155.31,155.76,154.56,154.65,61959.0,140.8821,141.2903,140.2018,140.2834,61959.0
2020-10-28 10:50:00,154.75,155.26,154.08,155.08,83543.0,140.3741,140.8367,139.7664,140.6735,83543.0
2020-10-28 11:00:00,155.11,155.15,154.3,154.8,53050.0,140.7007,140.737,139.9659,140.4195,53050.0
2020-10-28 11:10:00,154.75,155.39,154.49,154.68,46578.0,140.3741,140.9547,140.1383,140.3106,46578.0
2020-10-28 11:20:00,154.74,154.85,154.1,154.25,31679.0,140.365,140.4648,139.7845,139.9206,31679.0
2020-10-28 11:30:00,154.27,154.91,153.88,154.87,30681.0,139.9387,140.5193,139.5849,140.483,30681.0
2020-10-28 11:40:00,154.87,155.29,154.8,155.2,70277.0,140.483,140.864,140.4195,140.7823,70277.0
2020-10-28 11:50:00,155.21,155.7,155.03,155.52,44916.0,140.7914,141.2359,140.6281,141.0726,44916.0
2020-10-28 12:00:00,155.6,155.77,155.27,155.34,48194.0,141.1452,141.2994,140.8458,140.9093,48194.0
2020-10-28 12:10:00,155.31,155.79,155.01,155.64,116889.0,140.8821,141.3175,140.61,141.1814,116889.0
2020-10-28 12:20:00,155.64,155.93,154.6,154.67,68003.0,141.1814,141.4445,140.238,140.3015,68003.0
2020-10-28 12:30:00,154.7,154.7,153.9,153.96,49776.0,140.3288,140.3288,139.6031,139.6575,49776.0
2020-10-28 12:40:00,153.96,154.3,153.93,154.14,37382.0,139.6575,139.9659,139.6303,139.8208,37382.0
2020-10-28 12:50:00,154.15,154.95,153.94,154.79,38342.0,139.8299,140.5555,139.6394,140.4104,38342.0
2020-10-28 13:00:00,154.7,155.0,154.41,154.79,20217.0,140.3288,140.6009,140.0657,140.4104,20217.0
2020-10-28 13:10:00,154.78,155.2,154.51,155.11,27881.0,140.4013,140.7823,140.1564,140.7007,27881.0
2020-10-28 13:20:00,155.15,155.63,155.09,155.45,45146.0,140.737,141.1724,140.6825,141.0091,45146.0
2020-10-28 13:30:00,155.5,155.99,155.3,155.88,28075.0,141.0544,141.4989,140.873,141.3991,28075.0
2020-10-28 13:40:00,155.92,156.66,155.83,156.52,36311.0,141.4354,142.1067,141.3538,141.9797,36311.0
2020-10-28 13:50:00,156.58,156.82,156.44,156.61,50519.0,142.0341,142.2518,141.9071,142.0613,50519.0
2020-10-28 14:00:00,156.61,156.9,156.28,156.78,57088.0,142.0613,142.3244,141.762,142.2155,57088.0
2020-10-28 14:10:00,156.77,156.95,156.36,156.72,50969.0,142.2065,142.3697,141.8345,142.1611,50969.0
2020-10-28 14:20:00,156.72,157.39,156.69,157.26,42380.0,142.1611,142.7689,142.1339,142.6509,42380.0
2020-10-28 14:30:00,157.23,157.32,156.77,156.86,31698.0,142.6237,142.7054,142.2065,142.2881,31698.0
2020-10-28 14:40:00,156.97,157.34,156.86,157.17,29843.0,142.3879,142.7235,142.2881,142.5693,29843.0
2020-10-28 14:50:00,157.2,157.29,156.73,157.17,49934.0,142.5965,142.6782,142.1702,142.5693,49934.0
2020-10-28 15:00:00,157.19,157.38,157.0,157.12,47384.0,142.5874,142.7598,142.4151,142.5239,47384.0
2020-10-28 15:10:00,157.12,157.13,156.28,156.4,41942.0,142.5239,142.533,141.762,141.8708,41942.0
2020-10-28 15:20:00,156.4,157.05,156.23,156.23,51829.0,141.8708,142.4605,141.7166,141.7166,51829.0
2020-10-28 15:30:00,156.22,156.6,155.45,155.46,69079.0,141.7076,142.0523,141.0091,141.0182,69079.0
2020-10-28 15:40:00,155.5,155.83,155.33,155.69,113758.0,141.0544,141.3538,140.9002,141.2268,113758.0
2020-10-28 15:50:00,155.65,155.75,155.06,155.08,368287.0,141.1905,141.2812,140.6553,140.6735,368287.0
2020-10-29 09:30:00,154.67,155.06,153.49,154.41,70364.0,140.3015,140.6553,139.2312,140.0657,70364.0
2020-10-29 09:40:00,154.34,155.68,154.16,155.0,41732.0,140.0022,141.2177,139.8389,140.6009,41732.0
2020-10-29 09:50:00,154.96,156.16,154.85,155.84,25189.0,140.5646,141.6531,140.4648,141.3629,25189.0
2020-10-29 10:00:00,155.78,156.26,155.78,155.99,26166.0,141.3084,141.7438,141.3084,141.4989,26166.0
2020-10-29 10:10:00,156.11,156.4,155.82,156.27,33333.0,141.6078,141.8708,141.3447,141.7529,33333.0
2020-10-29 10:20:00,156.33,156.49,156.08,156.44,21513.0,141.8073,141.9525,141.5806,141.9071,21513.0
2020-10-29 10:30:00,156.5,157.47,156.45,157.47,27931.0,141.9615,142.8414,141.9162,142.8414,27931.0
2020-10-29 10:40:00,157.5,157.92,157.44,157.89,21753.0,142.8686,143.2496,142.8142,143.2224,21753.0
2020-10-29 10:50:00,157.9,158.25,157.69,158.1,38290.0,143.2315,143.549,143.041,143.4129,38290.0
2020-10-29 11:00:00,158.15,158.15,156.95,157.0,23491.0,143.4583,143.4583,142.3697,142.4151,23491.0
2020-10-29 11:10:00,156.91,157.67,156.76,157.35,18705.0,142.3335,143.0229,142.1974,142.7326,18705.0
2020-10-29 11:20:00,157.36,157.59,157.18,157.18,13697.0,142.7417,142.9503,142.5784,142.5784,13697.0
2020-10-29 11:30:00,157.21,157.29,156.96,157.27,14514.0,142.6056,142.6782,142.3788,142.66,14514.0
2020-10-29 11:40:00,157.21,157.29,156.73,156.91,11937.0,142.6056,142.6782,142.1702,142.3335,11937.0
2020-10-29 11:50:00,156.85,157.03,156.3,156.53,15991.0,142.279,142.4423,141.7801,141.9888,15991.0
2020-10-29 12:00:00,156.6,156.69,156.2,156.59,13410.0,142.0523,142.1339,141.6894,142.0432,13410.0
2020-10-29 12:10:00,156.54,156.85,156.4,156.76,15420.0,141.9978,142.279,141.8708,142.1974,15420.0
2020-10-29 12:20:00,156.72,156.92,156.45,156.47,13622.0,142.1611,142.3425,141.9162,141.9343,13622.0
2020-10-29 12:30:00,156.37,156.95,156.37,156.86,16248.0,141.8436,142.3697,141.8436,142.2881,16248.0
2020-10-29 12:40:00,156.86,157.03,156.79,156.95,15818.0,142.2881,142.4423,142.2246,142.3697,15818.0
2020-10-29 12:50:00,156.92,157.13,156.92,156.95,18358.0,142.3425,142.533,142.3425,142.3697,18358.0
2020-10-29 13:00:00,157.02,157.11,156.61,156.8,24102.0,142.4332,142.5149,142.0613,142.2337,24102.0
2020-10-29 13:10:00,156.8,156.82,156.49,156.49,14404.0,142.2337,142.2518,141.9525,141.9525,14404.0
2020-10-29 13:20:00,156.51,157.23,156.51,157.23,18126.0,141.9706,142.6237,141.9706,142.6237,18126.0
2020-10-29 13:30:00,157.21,158.03,157.21,157.89,23595.0,142.6056,143.3494,142.6056,143.2224,23595.0
2020-10-29 13:40:00,157.92,158.56,157.92,158.47,21806.0,143.2496,143.8302,143.2496,143.7485,21806.0
2020-10-29 13:50:00,158.44,158.44,157.88,157.9,31103.0,143.7213,143.7213,143.2133,143.2315,31103.0
2020-10-29 14:00:00,157.91,158.34,157.87,158.23,30729.0,143.2406,143.6306,143.2043,143.5308,30729.0
2020-10-29 14:10:00,158.19,158.72,158.12,158.64,31536.0,143.4945,143.9753,143.4311,143.9027,31536.0
2020-10-29 14:20:00,158.63,159.0,158.35,158.77,29531.0,143.8937,144.2293,143.6397,144.0207,29531.0
2020-10-29 14:30:00,158.8,159.07,158.66,158.68,20333.0,144.0479,144.2928,143.9209,143.939,20333.0
2020-10-29 14:40:00,158.7,158.93,158.42,158.44,22500.0,143.9572,144.1658,143.7032,143.7213,22500.0
2020-10-29 14:50:00,158.44,158.72,158.24,158.4,21855.0,143.7213,143.9753,143.5399,143.685,21855.0
2020-10-29 15:00:00,158.43,158.75,158.31,158.35,16534.0,143.7123,144.0025,143.6034,143.6397,16534.0
2020-10-29 15:10:00,158.37,158.45,158.06,158.42,26086.0,143.6578,143.7304,143.3766,143.7032,26086.0
2020-10-29 15:20:00,158.35,158.83,158.34,158.73,35238.0,143.6397,144.0751,143.6306,143.9844,35238.0
2020-10-29 15:30:00,158.73,158.9,158.58,158.74,35110.0,143.9844,144.1386,143.8483,143.9935,35110.0
2020-10-29 15:40:00,158.73,159.34,158.44,159.25,61117.0,143.9844,144.5377,143.7213,144.4561,61117.0
2020-10-29 15:50:00,159.22,159.46,158.11,158.2,241300.0,144.4289,144.6466,143.422,143.5036,241300.0
2020-10-30 09:30:00,156.88,158.66,156.21,157.96,48348.0,142.3062,143.9209,141.6985,143.2859,48348.0
2020-10-30 09:40:00,157.84,158.1,157.36,157.59,33073.0,143.1771,143.4129,142.7417,142.9503,33073.0
2020-10-30 09:50:00,157.59,158.65,157.59,158.59,41712.0,142.9503,143.9118,142.9503,143.8574,41712.0
2020-10-30 10:00:00,158.55,158.68,158.1,158.27,28798.0,143.8211,143.939,143.4129,143.5671,28798.0
2020-10-30 10:10:00,158.25,158.35,157.46,157.82,19366.0,143.549,143.6397,142.8324,143.1589,19366.0
2020-10-30 10:20:00,157.87,158.19,157.3,157.38,25698.0,143.2043,143.4945,142.6872,142.7598,25698.0
2020-10-30 10:30:00,157.3,157.77,156.84,157.72,20350.0,142.6872,143.1136,142.27,143.0682,20350.0
2020-10-30 10:40:00,157.71,157.8,157.27,157.42,44763.0,143.0591,143.1408,142.66,142.7961,44763.0
2020-10-30 10:50:00,157.32,157.78,156.92,156.97,32680.0,142.7054,143.1226,142.3425,142.3879,32680.0
2020-10-30 11:00:00,156.9,158.31,156.9,157.98,40951.0,142.3244,143.6034,142.3244,143.3041,40951.0
2020-10-30 11:10:00,157.96,158.64,157.89,158.01,23730.0,143.2859,143.9027,143.2224,143.3313,23730.0
2020-10-30 11:20:00,158.01,158.2,157.52,157.67,26392.0,143.3313,143.5036,142.8868,143.0229,26392.0
2020-10-30 11:30:00,157.51,157.61,157.22,157.39,16461.0,142.8777,142.9684,142.6147,142.7689,16461.0
2020-10-30 11:40:00,157.27,158.14,157.11,158.13,34983.0,142.66,143.4492,142.5149,143.4401,34983.0
2020-10-30 11:50:00,158.12,158.38,158.02,158.27,22952.0,143.4311,143.6669,143.3403,143.5671,22952.0
2020-10-30 12:00:00,158.21,158.75,158.12,158.57,24995.0,143.5127,144.0025,143.4311,143.8392,24995.0
2020-10-30 12:10:00,158.61,159.17,158.56,159.12,55451.0,143.8755,144.3835,143.8302,144.3382,55451.0
2020-10-30 12:20:00,159.09,159.42,158.25,159.31,41486.0,144.3109,144.6103,143.549,144.5105,41486.0
2020-10-30 12:30:00,159.27,159.28,158.26,158.26,20631.0,144.4742,144.4833,143.558,143.558,20631.0
2020-10-30 12:40:00,158.33,158.37,157.95,158.09,24851.0,143.6215,143.6578,143.2768,143.4038,24851.0
2020-10-30 12:50:00,158.05,158.09,157.65,157.65,15968.0,143.3676,143.4038,143.0047,143.0047,15968.0
2020-10-30 13:00:00,157.62,157.79,157.19,157.27,22291.0,142.9775,143.1317,142.5874,142.66,22291.0
2020-10-30 13:10:00,157.25,157.52,157.01,157.49,17720.0,142.6419,142.8868,142.4242,142.8596,17720.0
2020-10-30 13:20:00,157.49,157.7,157.26,157.47,28229.0,142.8596,143.0501,142.6509,142.8414,28229.0
2020-10-30 13:30:00,157.46,157.48,156.96,157.11,15982.0,142.8324,142.8505,142.3788,142.5149,15982.0
2020-10-30 13:40:00,157.07,157.31,156.92,157.19,23595.0,142.4786,142.6963,142.3425,142.5874,23595.0
2020-10-30 13:50:00,157.26,157.31,156.85,156.99,18840.0,142.6509,142.6963,142.279,142.406,18840.0
2020-10-30 14:00:00,157.08,157.64,157.02,157.55,26270.0,142.4877,142.9956,142.4332,142.914,26270.0
2020-10-30 14:10:00,157.56,157.56,157.06,157.31,18940.0,142.9231,142.9231,142.4695,142.6963,18940.0
2020-10-30 14:20:00,157.39,157.4,156.57,156.64,15076.0,142.7689,142.7779,142.025,142.0885,15076.0
2020-10-30 14:30:00,156.68,156.7,156.02,156.5,23151.0,142.1248,142.143,141.5261,141.9615,23151.0
2020-10-30 14:40:00,156.54,156.54,155.79,156.45,22764.0,141.9978,141.9978,141.3175,141.9162,22764.0
2020-10-30 14:50:00,156.49,156.77,156.26,156.42,22204.0,141.9525,142.2065,141.7438,141.889,22204.0
2020-10-30 15:00:00,156.35,156.79,156.17,156.56,21196.0,141.8255,142.2246,141.6622,142.016,21196.0
2020-10-30 15:10:00,156.62,157.18,156.58,156.99,26667.0,142.0704,142.5784,142.0341,142.406,26667.0
2020-10-30 15:20:00,157.03,157.38,156.94,157.21,26969.0,142.4423,142.7598,142.3607,142.6056,26969.0
2020-10-30 15:30:00,157.11,157.2,156.3,156.53,37634.0,142.5149,142.5965,141.7801,141.9888,37634.0
2020-10-30 15:40:00,156.63,157.41,156.52,156.84,56335.0,142.0795,142.787,141.9797,142.27,56335.0
2020-10-30 15:50:00,156.83,158.14,156.83,158.1,276979.0,142.2609,143.4492,142.2609,143.4129,276979.0
2020-11-02 09:30:00,159.45,161.45,158.75,159.06,117192.0,144.6375,146.4517,144.0025,144.2837,117192.0
2020-11-02 09:40:00,159.2,159.84,158.5,159.77,30385.0,144.4107,144.9913,143.7757,144.9278,30385.0
2020-11-02 09:50:00,159.74,160.11,159.44,160.07,41656.0,144.9006,145.2362,144.6284,145.1999,41656.0
2020-11-02 10:00:00,160.1,160.79,160.06,160.67,54177.0,145.2271,145.853,145.1908,145.7442,54177.0
2020-11-02 10:10:00,160.73,162.0,160.58,161.67,39959.0,145.7986,146.9506,145.6625,146.6513,39959.0
2020-11-02 10:20:00,161.69,161.74,160.56,160.87,29719.0,146.6694,146.7148,145.6444,145.9256,29719.0
2020-11-02 10:30:00,160.81,161.09,160.65,160.92,18754.0,145.8712,146.1251,145.726,145.9709,18754.0
2020-11-02 10:40:00,160.99,161.03,160.8,160.84,23366.0,146.0344,146.0707,145.8621,145.8984,23366.0
2020-11-02 10:50:00,160.84,161.2,160.59,160.92,34358.0,145.8984,146.2249,145.6716,145.9709,34358.0
2020-11-02 11:00:00,160.95,161.2,160.86,161.05,20633.0,145.9982,146.2249,145.9165,146.0889,20633.0
2020-11-02 11:10:00,161.14,161.15,160.63,160.93,26007.0,146.1705,146.1796,145.7079,145.98,26007.0
2020-11-02 11:20:00,160.94,161.4,160.77,161.4,30841.0,145.9891,146.4063,145.8349,146.4063,30841.0
2020-11-02 11:30:00,161.41,161.43,160.73,160.94,23761.0,146.4154,146.4336,145.7986,145.9891,23761.0
2020-11-02 11:40:00,160.95,161.37,160.92,161.31,15986.0,145.9982,146.3791,145.9709,146.3247,15986.0
2020-11-02 11:50:00,161.27,161.39,161.1,161.13,16972.0,146.2884,146.3973,146.1342,146.1614,16972.0
2020-11-02 12:00:00,161.16,161.17,160.88,161.03,19240.0,146.1886,146.1977,145.9347,146.0707,19240.0
2020-11-02 12:10:00,161.06,161.21,160.91,160.99,17787.0,146.0979,146.234,145.9619,146.0344,17787.0
2020-11-02 12:20:00,160.99,161.31,160.92,161.3,23700.0,146.0344,146.3247,145.9709,146.3156,23700.0
2020-11-02 12:30:00,161.26,161.3,160.91,160.96,12920.0,146.2794,146.3156,145.9619,146.0072,12920.0
2020-11-02 12:40:00,160.99,160.99,160.46,160.64,15904.0,146.0344,146.0344,145.5537,145.7169,15904.0
2020-11-02 12:50:00,160.59,160.78,160.47,160.76,13808.0,145.6716,145.8439,145.5627,145.8258,13808.0
2020-11-02 13:00:00,160.76,160.88,160.21,160.32,14349.0,145.8258,145.9347,145.3269,145.4267,14349.0
2020-11-02 13:10:00,160.3,160.35,159.9,160.01,18726.0,145.4085,145.4539,145.0457,145.1455,18726.0
2020-11-02 13:20:00,160.01,160.29,159.9,160.16,20678.0,145.1455,145.3995,145.0457,145.2815,20678.0
2020-11-02 13:30:00,160.24,160.3,159.76,159.76,32600.0,145.3541,145.4085,144.9187,144.9187,32600.0
2020-11-02 13:40:00,159.74,160.18,159.71,160.14,20716.0,144.9006,145.2997,144.8733,145.2634,20716.0
2020-11-02 13:50:00,160.15,160.18,159.8,159.99,13669.0,145.2725,145.2997,144.955,145.1273,13669.0
2020-11-02 14:00:00,159.92,160.25,159.92,160.05,15240.0,145.0638,145.3632,145.0638,145.1818,15240.0
2020-11-02 14:10:00,160.1,160.33,159.89,160.04,17480.0,145.2271,145.4357,145.0366,145.1727,17480.0
2020-11-02 14:20:00,160.02,160.69,159.99,160.66,30708.0,145.1545,145.7623,145.1273,145.7351,30708.0
2020-11-02 14:30:00,160.66,161.0,160.52,160.91,24349.0,145.7351,146.0435,145.6081,145.9619,24349.0
2020-11-02 14:40:00,160.9,161.47,160.87,161.16,33931.0,145.9528,146.4698,145.9256,146.1886,33931.0
2020-11-02 14:50:00,161.21,161.51,161.14,161.49,25783.0,146.234,146.5061,146.1705,146.488,25783.0
2020-11-02 15:00:00,161.5,161.88,161.44,161.67,38594.0,146.4971,146.8418,146.4426,146.6513,38594.0
2020-11-02 15:10:00,161.64,161.94,161.53,161.86,41547.0,146.6241,146.8962,146.5243,146.8236,41547.0
2020-11-02 15:20:00,161.89,162.08,161.76,161.88,52831.0,146.8508,147.0232,146.7329,146.8418,52831.0
2020-11-02 15:30:00,161.92,162.07,161.22,161.35,45126.0,146.878,147.0141,146.2431,146.361,45126.0
2020-11-02 15:40:00,161.25,161.3,160.64,160.91,64056.0,146.2703,146.3156,145.7169,145.9619,64056.0
2020-11-02 15:50:00,160.95,161.47,160.58,161.35,204735.0,145.9982,146.4698,145.6625,146.361,204735.0
2020-11-03 09:30:00,163.6,164.44,163.2,163.2,63652.0,148.402,149.1639,148.0391,148.0391,63652.0
2020-11-03 09:40:00,163.27,164.3,163.07,163.97,24800.0,148.1026,149.0369,147.9212,148.7376,24800.0
2020-11-03 09:50:00,163.94,164.87,163.85,164.59,28528.0,148.7104,149.554,148.6287,149.3,28528.0
2020-11-03 10:00:00,164.57,164.74,164.21,164.36,47147.0,149.2819,149.4361,148.9553,149.0914,47147.0
2020-11-03 10:10:00,164.31,165.32,164.17,165.26,42001.0,149.046,149.9622,148.919,149.9078,42001.0
2020-11-03 10:20:00,165.29,165.94,165.27,165.53,30799.0,149.935,150.5246,149.9168,150.1527,30799.0
2020-11-03 10:30:00,165.56,165.87,165.31,165.38,27347.0,150.1799,150.4611,149.9531,150.0166,27347.0
2020-11-03 10:40:00,165.41,165.41,164.9,165.13,63227.0,150.0438,150.0438,149.5812,149.7898,63227.0
2020-11-03 10:50:00,165.21,165.44,164.94,165.3,18401.0,149.8624,150.071,149.6175,149.944,18401.0
2020-11-03 11:00:00,165.38,165.68,165.14,165.63,18053.0,150.0166,150.2887,149.7989,150.2434,18053.0
2020-11-03 11:10:00,165.62,165.76,165.48,165.53,18619.0,150.2343,150.3613,150.1073,150.1527,18619.0
2020-11-03 11:20:00,165.55,165.66,165.28,165.28,14141.0,150.1708,150.2706,149.9259,149.9259,14141.0
2020-11-03 11:30:00,165.3,165.85,165.13,165.85,18159.0,149.944,150.443,149.7898,150.443,18159.0
2020-11-03 11:40:00,165.79,165.83,165.34,165.5,16222.0,150.3885,150.4248,149.9803,150.1255,16222.0
2020-11-03 11:50:00,165.52,165.73,165.2,165.26,17375.0,150.1436,150.3341,149.8533,149.9078,17375.0
2020-11-03 12:00:00,165.33,165.46,164.96,165.07,19786.0,149.9713,150.0892,149.6356,149.7354,19786.0
2020-11-03 12:10:00,165.02,165.58,165.02,165.44,23094.0,149.6901,150.198,149.6901,150.071,23094.0
2020-11-03 12:20:00,165.46,165.54,165.1,165.27,15987.0,150.0892,150.1618,149.7626,149.9168,15987.0
2020-11-03 12:30:00,165.33,165.56,165.28,165.31,18689.0,149.9713,150.1799,149.9259,149.9531,18689.0
2020-11-03 12:40:00,165.3,165.48,165.14,165.47,28758.0,149.944,150.1073,149.7989,150.0983,28758.0
2020-11-03 12:50:00,165.5,165.56,165.37,165.47,22568.0,150.1255,150.1799,150.0075,150.0983,22568.0
2020-11-03 13:00:00,165.47,165.61,165.32,165.5,40880.0,150.0983,150.2252,149.9622,150.1255,40880.0
2020-11-03 13:10:00,165.5,165.61,165.31,165.43,13589.0,150.1255,150.2252,149.9531,150.062,13589.0
2020-11-03 13:20:00,165.47,165.57,165.39,165.43,14107.0,150.0983,150.189,150.0257,150.062,14107.0
2020-11-03 13:30:00,165.42,165.66,165.09,165.17,21694.0,150.0529,150.2706,149.7536,149.8261,21694.0
2020-11-03 13:40:00,165.12,165.59,165.1,165.3,22638.0,149.7808,150.2071,149.7626,149.944,22638.0
2020-11-03 13:50:00,165.28,165.33,164.69,164.99,14070.0,149.9259,149.9713,149.3907,149.6628,14070.0
2020-11-03 14:00:00,165.0,165.25,164.9,165.19,15531.0,149.6719,149.8987,149.5812,149.8443,15531.0
2020-11-03 14:10:00,165.41,165.69,165.32,165.42,17773.0,150.0438,150.2978,149.9622,150.0529,17773.0
2020-11-03 14:20:00,165.42,165.68,165.31,165.58,19361.0,150.0529,150.2887,149.9531,150.198,19361.0
2020-11-03 14:30:00,165.67,165.96,165.54,165.7,21195.0,150.2797,150.5427,150.1618,150.3069,21195.0
2020-11-03 14:40:00,165.72,166.0,165.6,166.0,17396.0,150.325,150.579,150.2162,150.579,17396.0
2020-11-03 14:50:00,165.99,166.0,165.8,165.96,20386.0,150.5699,150.579,150.3976,150.5427,20386.0
2020-11-03 15:00:00,165.93,165.94,165.76,165.88,35064.0,150.5155,150.5246,150.3613,150.4702,35064.0
2020-11-03 15:10:00,165.86,166.26,165.84,166.13,19811.0,150.452,150.8149,150.4339,150.6969,19811.0
2020-11-03 15:20:00,166.14,166.4,165.87,166.29,17840.0,150.706,150.9419,150.4611,150.8421,17840.0
2020-11-03 15:30:00,166.35,166.65,166.28,166.59,33395.0,150.8965,151.1686,150.833,151.1142,33395.0
2020-11-03 15:40:00,166.5,166.95,166.49,166.94,44406.0,151.0326,151.4408,151.0235,151.4317,44406.0
2020-11-03 15:50:00,166.9,167.37,166.38,166.48,234905.0,151.3954,151.8217,150.9237,151.0144,234905.0
2020-11-04 09:30:00,167.88,168.55,165.52,165.66,80863.0,152.2844,152.8921,150.1436,150.2706,80863.0
2020-11-04 09:40:00,165.68,166.92,165.0,166.87,82016.0,150.2887,151.4136,149.6719,151.3682,82016.0
2020-11-04 09:50:00,166.91,167.3,166.54,167.0,35585.0,151.4045,151.7583,151.0689,151.4861,35585.0
2020-11-04 10:00:00,167.21,168.44,167.0,168.18,49727.0,151.6766,152.7923,151.4861,152.5565,49727.0
2020-11-04 10:10:00,168.18,168.68,167.58,167.58,54400.0,152.5565,153.0101,152.0122,152.0122,54400.0
2020-11-04 10:20:00,167.75,168.26,167.22,167.34,50176.0,152.1664,152.6291,151.6857,151.7945,50176.0
2020-11-04 10:30:00,167.38,167.69,166.38,166.5,30268.0,151.8308,152.112,150.9237,151.0326,30268.0
2020-11-04 10:40:00,166.59,167.43,166.59,167.07,21734.0,151.1142,151.8762,151.1142,151.5496,21734.0
2020-11-04 10:50:00,167.19,167.81,167.11,167.64,24586.0,151.6585,152.2209,151.5859,152.0667,24586.0
2020-11-04 11:00:00,167.67,167.73,167.0,167.11,15448.0,152.0939,152.1483,151.4861,151.5859,15448.0
2020-11-04 11:10:00,167.08,167.4,166.66,167.4,15420.0,151.5587,151.849,151.1777,151.849,15420.0
2020-11-04 11:20:00,167.28,167.41,166.98,167.18,15458.0,151.7401,151.858,151.468,151.6494,15458.0
2020-11-04 11:30:00,167.27,167.61,167.17,167.5,16817.0,151.731,152.0395,151.6403,151.9397,16817.0
2020-11-04 11:40:00,167.5,167.51,166.77,167.16,16676.0,151.9397,151.9487,151.2775,151.6313,16676.0
2020-11-04 11:50:00,167.12,167.8,167.05,167.53,18835.0,151.595,152.2118,151.5315,151.9669,18835.0
2020-11-04 12:00:00,167.47,168.01,167.38,167.53,37412.0,151.9125,152.4023,151.8308,151.9669,37412.0
2020-11-04 12:10:00,167.54,167.78,167.29,167.68,38269.0,151.976,152.1937,151.7492,152.103,38269.0
2020-11-04 12:20:00,167.68,167.89,167.5,167.61,32121.0,152.103,152.2934,151.9397,152.0395,32121.0
2020-11-04 12:30:00,167.68,168.2,167.62,167.94,19303.0,152.103,152.5746,152.0485,152.3388,19303.0
2020-11-04 12:40:00,168.01,168.12,167.59,167.81,15850.0,152.4023,152.5021,152.0213,152.2209,15850.0
2020-11-04 12:50:00,167.95,167.96,167.27,167.42,14451.0,152.3479,152.3569,151.731,151.8671,14451.0
2020-11-04 13:00:00,167.41,167.58,166.97,167.16,21984.0,151.858,152.0122,151.4589,151.6313,21984.0
2020-11-04 13:10:00,167.22,167.28,166.72,166.72,23110.0,151.6857,151.7401,151.2321,151.2321,23110.0
2020-11-04 13:20:00,166.76,166.85,166.49,166.6,26024.0,151.2684,151.3501,151.0235,151.1233,26024.0
2020-11-04 13:30:00,166.72,166.98,166.53,166.53,41435.0,151.2321,151.468,151.0598,151.0598,41435.0
2020-11-04 13:40:00,166.64,166.81,165.58,165.95,24374.0,151.1596,151.3138,150.198,150.5337,24374.0
2020-11-04 13:50:00,165.97,166.51,165.76,166.23,16602.0,150.5518,151.0416,150.3613,150.7877,16602.0
2020-11-04 14:00:00,166.29,166.47,165.93,166.06,20328.0,150.8421,151.0054,150.5155,150.6334,20328.0
2020-11-04 14:10:00,166.13,166.24,165.72,165.83,17359.0,150.6969,150.7967,150.325,150.4248,17359.0
2020-11-04 14:20:00,165.85,166.12,165.62,165.64,17573.0,150.443,150.6879,150.2343,150.2525,17573.0
2020-11-04 14:30:00,165.59,165.87,165.34,165.42,38238.0,150.2071,150.4611,149.9803,150.0529,38238.0
2020-11-04 14:40:00,165.41,165.49,164.81,165.0,46230.0,150.0438,150.1164,149.4996,149.6719,46230.0
2020-11-04 14:50:00,165.02,165.24,164.73,164.89,36080.0,149.6901,149.8896,149.427,149.5721,36080.0
2020-11-04 15:00:00,164.81,164.95,164.54,164.71,47650.0,149.4996,149.6266,149.2546,149.4089,47650.0
2020-11-04 15:10:00,164.72,164.84,164.26,164.26,34999.0,149.4179,149.5268,149.0007,149.0007,34999.0
2020-11-04 15:20:00,164.27,164.81,164.18,164.61,39125.0,149.0097,149.4996,148.9281,149.3181,39125.0
2020-11-04 15:30:00,164.56,164.94,164.42,164.53,29135.0,149.2728,149.6175,149.1458,149.2456,29135.0
2020-11-04 15:40:00,164.59,164.8,164.26,164.35,44319.0,149.3,149.4905,149.0007,149.0823,44319.0
2020-11-04 15:50:00,164.28,164.94,163.85,164.55,216030.0,149.0188,149.6175,148.6287,149.2637,216030.0
2020-11-05 09:30:00,165.65,166.87,165.19,166.34,58326.0,150.2615,151.3682,149.8443,150.8874,58326.0
2020-11-05 09:40:00,166.25,166.44,165.67,166.05,56029.0,150.8058,150.9781,150.2797,150.6244,56029.0
2020-11-05 09:50:00,166.03,166.37,165.7,165.7,22814.0,150.6062,150.9146,150.3069,150.3069,22814.0
2020-11-05 10:00:00,165.68,165.78,165.17,165.37,64921.0,150.2887,150.3795,149.8261,150.0075,64921.0
2020-11-05 10:10:00,165.37,165.78,164.88,165.78,80693.0,150.0075,150.3795,149.5631,150.3795,80693.0
2020-11-05 10:20:00,165.76,166.38,165.71,166.08,54527.0,150.3613,150.9237,150.316,150.6516,54527.0
2020-11-05 10:30:00,166.03,166.18,165.69,165.83,24174.0,150.6062,150.7423,150.2978,150.4248,24174.0
2020-11-05 10:40:00,165.87,166.04,165.04,165.22,39795.0,150.4611,150.6153,149.7082,149.8715,39795.0
2020-11-05 10:50:00,165.16,165.64,165.05,165.61,46227.0,149.8171,150.2525,149.7173,150.2252,46227.0
2020-11-05 11:00:00,165.55,165.88,165.27,165.27,30645.0,150.1708,150.4702,149.9168,149.9168,30645.0
2020-11-05 11:10:00,165.36,165.37,164.91,165.08,28412.0,149.9985,150.0075,149.5903,149.7445,28412.0
2020-11-05 11:20:00,165.08,165.08,164.34,164.44,26719.0,149.7445,149.7445,149.0732,149.1639,26719.0
2020-11-05 11:30:00,164.49,164.79,164.48,164.72,17004.0,149.2093,149.4814,149.2002,149.4179,17004.0
2020-11-05 11:40:00,164.69,164.76,164.38,164.49,17881.0,149.3907,149.4542,149.1095,149.2093,17881.0
2020-11-05 11:50:00,164.46,164.49,163.73,163.79,24255.0,149.1821,149.2093,148.5199,148.5743,24255.0
2020-11-05 12:00:00,163.77,164.21,163.77,164.17,30309.0,148.5562,148.9553,148.5562,148.919,30309.0
2020-11-05 12:10:00,164.27,164.46,163.65,163.72,22892.0,149.0097,149.1821,148.4473,148.5108,22892.0
2020-11-05 12:20:00,163.72,163.82,163.08,163.09,30235.0,148.5108,148.6015,147.9303,147.9393,30235.0
2020-11-05 12:30:00,163.29,163.77,163.18,163.71,40886.0,148.1208,148.5562,148.021,148.5018,40886.0
2020-11-05 12:40:00,163.7,163.7,163.26,163.33,18519.0,148.4927,148.4927,148.0936,148.1571,18519.0
2020-11-05 12:50:00,163.33,163.53,163.19,163.38,22524.0,148.1571,148.3385,148.0301,148.2024,22524.0
2020-11-05 13:00:00,163.47,163.85,163.43,163.74,48768.0,148.284,148.6287,148.2478,148.529,48768.0
2020-11-05 13:10:00,163.75,163.81,163.4,163.45,24225.0,148.538,148.5925,148.2206,148.2659,24225.0
2020-11-05 13:20:00,163.46,163.67,163.31,163.31,19985.0,148.275,148.4655,148.1389,148.1389,19985.0
2020-11-05 13:30:00,163.33,163.61,163.33,163.56,18812.0,148.1571,148.411,148.1571,148.3657,18812.0
2020-11-05 13:40:00,163.58,163.75,163.51,163.67,27409.0,148.3838,148.538,148.3203,148.4655,27409.0
2020-11-05 13:50:00,163.64,163.68,163.31,163.35,18473.0,148.4383,148.4745,148.1389,148.1752,18473.0
2020-11-05 14:00:00,163.37,163.74,163.32,163.5,28322.0,148.1933,148.529,148.148,148.3113,28322.0
2020-11-05 14:10:00,163.51,163.61,163.39,163.42,16625.0,148.3203,148.411,148.2115,148.2387,16625.0
2020-11-05 14:20:00,163.47,163.61,163.34,163.51,27235.0,148.284,148.411,148.1661,148.3203,27235.0
2020-11-05 14:30:00,163.51,163.57,163.01,163.1,45156.0,148.3203,148.3748,147.8668,147.9484,45156.0
2020-11-05 14:40:00,163.14,163.56,163.07,163.29,45432.0,147.9847,148.3657,147.9212,148.1208,45432.0
2020-11-05 14:50:00,163.3,163.44,163.12,163.33,32509.0,148.1298,148.2568,147.9666,148.1571,32509.0
2020-11-05 15:00:00,163.36,163.42,162.93,163.06,52551.0,148.1843,148.2387,147.7942,147.9121,52551.0
2020-11-05 15:10:00,163.05,163.26,162.53,162.75,51286.0,147.9031,148.0936,147.4314,147.6309,51286.0
2020-11-05 15:20:00,162.73,163.01,162.68,162.99,44119.0,147.6128,147.8668,147.5674,147.8486,44119.0
2020-11-05 15:30:00,163.03,163.03,162.44,162.47,60828.0,147.8849,147.8849,147.3497,147.3769,60828.0
2020-11-05 15:40:00,162.52,162.65,162.03,162.18,104418.0,147.4223,147.5402,146.9778,147.1139,104418.0
2020-11-05 15:50:00,162.16,162.9,161.94,162.78,290415.0,147.0957,147.767,146.8962,147.6581,290415.0
2020-11-06 09:30:00,164.8,165.26,163.56,164.61,179013.0,149.4905,149.9078,148.3657,149.3181,179013.0
2020-11-06 09:40:00,164.59,164.65,164.12,164.3,76668.0,149.3,149.3544,148.8737,149.0369,76668.0
2020-11-06 09:50:00,164.2,164.52,163.74,164.46,53677.0,148.9462,149.2365,148.529,149.1821,53677.0
2020-11-06 10:00:00,164.52,165.2,164.51,165.0,77206.0,149.2365,149.8533,149.2274,149.6719,77206.0
2020-11-06 10:10:00,165.0,165.66,164.94,164.95,32689.0,149.6719,150.2706,149.6175,149.6266,32689.0
2020-11-06 10:20:00,164.99,165.36,164.67,164.88,18617.0,149.6628,149.9985,149.3726,149.5631,18617.0
2020-11-06 10:30:00,164.79,164.8,164.2,164.2,17301.0,149.4814,149.4905,148.9462,148.9462,17301.0
2020-11-06 10:40:00,164.25,164.46,164.14,164.3,35566.0,148.9916,149.1821,148.8918,149.0369,35566.0
2020-11-06 10:50:00,164.31,165.14,164.06,164.19,32556.0,149.046,149.7989,148.8192,148.9372,32556.0
2020-11-06 11:00:00,164.24,165.05,163.92,165.05,39262.0,148.9825,149.7173,148.6922,149.7173,39262.0
2020-11-06 11:10:00,164.94,165.06,164.72,164.72,37571.0,149.6175,149.7263,149.4179,149.4179,37571.0
2020-11-06 11:20:00,164.74,164.9,164.36,164.55,23455.0,149.4361,149.5812,149.0914,149.2637,23455.0
2020-11-06 11:30:00,164.59,164.89,164.5,164.83,25769.0,149.3,149.5721,149.2184,149.5177,25769.0
2020-11-06 11:40:00,164.86,164.99,164.48,164.48,13542.0,149.5449,149.6628,149.2002,149.2002,13542.0
2020-11-06 11:50:00,164.5,164.89,164.07,164.44,18541.0,149.2184,149.5721,148.8283,149.1639,18541.0
2020-11-06 12:00:00,164.44,164.65,164.26,164.29,13997.0,149.1639,149.3544,149.0007,149.0279,13997.0
2020-11-06 12:10:00,164.35,164.54,164.11,164.23,12940.0,149.0823,149.2546,148.8646,148.9734,12940.0
2020-11-06 12:20:00,164.19,164.38,164.07,164.34,21535.0,148.9372,149.1095,148.8283,149.0732,21535.0
2020-11-06 12:30:00,164.37,164.57,164.27,164.42,20088.0,149.1004,149.2819,149.0097,149.1458,20088.0
2020-11-06 12:40:00,164.38,165.0,164.35,164.93,20502.0,149.1095,149.6719,149.0823,149.6084,20502.0
2020-11-06 12:50:00,164.91,165.04,164.72,165.01,20520.0,149.5903,149.7082,149.4179,149.681,20520.0
2020-11-06 13:00:00,165.02,165.09,164.93,164.96,24092.0,149.6901,149.7536,149.6084,149.6356,24092.0
2020-11-06 13:10:00,165.02,165.35,164.99,165.35,25737.0,149.6901,149.9894,149.6628,149.9894,25737.0
2020-11-06 13:20:00,165.27,165.41,165.11,165.26,8032.0,149.9168,150.0438,149.7717,149.9078,8032.0
2020-11-06 13:30:00,165.28,165.5,165.16,165.36,12859.0,149.9259,150.1255,149.8171,149.9985,12859.0
2020-11-06 13:40:00,165.36,165.47,165.2,165.34,7806.0,149.9985,150.0983,149.8533,149.9803,7806.0
2020-11-06 13:50:00,165.44,165.46,165.18,165.26,13632.0,150.071,150.0892,149.8352,149.9078,13632.0
2020-11-06 14:00:00,165.32,165.42,165.21,165.36,11402.0,149.9622,150.0529,149.8624,149.9985,11402.0
2020-11-06 14:10:00,165.37,165.47,165.16,165.2,13412.0,150.0075,150.0983,149.8171,149.8533,13412.0
2020-11-06 14:20:00,165.16,165.31,165.04,165.3,12256.0,149.8171,149.9531,149.7082,149.944,12256.0
2020-11-06 14:30:00,165.33,165.35,165.08,165.14,16762.0,149.9713,149.9894,149.7445,149.7989,16762.0
2020-11-06 14:40:00,165.18,165.33,164.99,165.2,12456.0,149.8352,149.9713,149.6628,149.8533,12456.0
2020-11-06 14:50:00,165.18,165.24,164.91,165.15,12974.0,149.8352,149.8896,149.5903,149.808,12974.0
2020-11-06 15:00:00,165.12,165.14,164.78,164.96,12540.0,149.7808,149.7989,149.4724,149.6356,12540.0
2020-11-06 15:10:00,164.95,165.19,164.82,165.05,11658.0,149.6266,149.8443,149.5086,149.7173,11658.0
2020-11-06 15:20:00,165.03,165.52,164.94,165.52,19974.0,149.6991,150.1436,149.6175,150.1436,19974.0
2020-11-06 15:30:00,165.53,165.93,165.44,165.84,22803.0,150.1527,150.5155,150.071,150.4339,22803.0
2020-11-06 15:40:00,165.82,166.54,165.82,166.5,31645.0,150.4157,151.0689,150.4157,151.0326,31645.0
2020-11-06 15:50:00,166.55,166.58,166.02,166.24,134741.0,151.0779,151.1051,150.5972,150.7967,134741.0
2020-11-09 09:30:00,173.47,174.79,172.42,173.1,194690.0,157.3551,158.5524,156.4026,157.0194,194690.0
2020-11-09 09:40:00,173.35,173.36,171.33,171.58,49084.0,157.2462,157.2553,155.4139,155.6407,49084.0
2020-11-09 09:50:00,171.36,173.44,171.01,172.24,68774.0,155.4411,157.3279,155.1236,156.2393,68774.0
2020-11-09 10:00:00,172.3,174.4,172.3,172.71,56871.0,156.2938,158.1987,156.2938,156.6657,56871.0
2020-11-09 10:10:00,172.83,173.71,172.55,173.47,51408.0,156.7745,157.5728,156.5205,157.3551,51408.0
2020-11-09 10:20:00,173.48,173.93,173.0,173.52,42507.0,157.3641,157.7723,156.9287,157.4004,42507.0
2020-11-09 10:30:00,173.5,173.88,172.23,172.54,42822.0,157.3823,157.727,156.2303,156.5115,42822.0
2020-11-09 10:40:00,172.61,172.98,171.79,172.0,16892.0,156.575,156.9106,155.8311,156.0216,16892.0
2020-11-09 10:50:00,172.05,172.65,171.7,172.55,24365.0,156.067,156.6112,155.7495,156.5205,24365.0
2020-11-09 11:00:00,172.65,172.77,171.32,172.24,25563.0,156.6112,156.7201,155.4048,156.2393,25563.0
2020-11-09 11:10:00,172.22,172.58,171.58,172.1,19121.0,156.2212,156.5478,155.6407,156.1123,19121.0
2020-11-09 11:20:00,172.09,172.52,171.71,172.03,26193.0,156.1033,156.4933,155.7586,156.0488,26193.0
2020-11-09 11:30:00,172.11,172.26,171.69,171.84,24381.0,156.1214,156.2575,155.7404,155.8765,24381.0
2020-11-09 11:40:00,171.85,172.22,171.54,171.96,15720.0,155.8856,156.2212,155.6044,155.9853,15720.0
2020-11-09 11:50:00,172.03,172.16,171.58,171.87,11504.0,156.0488,156.1668,155.6407,155.9037,11504.0
2020-11-09 12:00:00,172.07,172.48,171.69,171.92,48063.0,156.0851,156.457,155.7404,155.9491,48063.0
2020-11-09 12:10:00,171.88,171.88,171.24,171.34,28091.0,155.9128,155.9128,155.3322,155.4229,28091.0
2020-11-09 12:20:00,171.34,172.34,171.28,172.04,22393.0,155.4229,156.33,155.3685,156.0579,22393.0
2020-11-09 12:30:00,172.06,172.74,171.93,172.67,20791.0,156.0761,156.6929,155.9581,156.6294,20791.0
2020-11-09 12:40:00,172.68,172.85,172.19,172.32,15594.0,156.6385,156.7927,156.194,156.3119,15594.0
2020-11-09 12:50:00,172.36,172.59,171.94,172.58,13420.0,156.3482,156.5568,155.9672,156.5478,13420.0
2020-11-09 13:00:00,172.65,172.96,172.45,172.63,14841.0,156.6112,156.8925,156.4298,156.5931,14841.0
2020-11-09 13:10:00,172.76,172.88,172.42,172.52,13855.0,156.711,156.8199,156.4026,156.4933,13855.0
2020-11-09 13:20:00,172.46,172.48,171.88,171.91,20309.0,156.4389,156.457,155.9128,155.94,20309.0
2020-11-09 13:30:00,171.97,172.09,171.51,171.68,33695.0,155.9944,156.1033,155.5772,155.7314,33695.0
2020-11-09 13:40:00,171.65,171.86,171.54,171.67,15038.0,155.7041,155.8946,155.6044,155.7223,15038.0
2020-11-09 13:50:00,171.6,171.78,171.24,171.44,14191.0,155.6588,155.8221,155.3322,155.5137,14191.0
2020-11-09 14:00:00,171.52,171.79,171.26,171.52,17134.0,155.5862,155.8311,155.3504,155.5862,17134.0
2020-11-09 14:10:00,171.48,171.56,171.21,171.26,11066.0,155.5499,155.6225,155.305,155.3504,11066.0
2020-11-09 14:20:00,171.31,171.41,170.74,171.2,11211.0,155.3957,155.4864,154.8787,155.296,11211.0
2020-11-09 14:30:00,171.34,171.59,171.03,171.56,18193.0,155.4229,155.6497,155.1417,155.6225,18193.0
2020-11-09 14:40:00,171.58,172.17,171.5,172.14,17028.0,155.6407,156.1758,155.5681,156.1486,17028.0
2020-11-09 14:50:00,172.1,172.14,171.68,171.72,13504.0,156.1123,156.1486,155.7314,155.7676,13504.0
2020-11-09 15:00:00,171.72,172.1,171.65,171.74,23950.0,155.7676,156.1123,155.7041,155.7858,23950.0
2020-11-09 15:10:00,171.73,172.19,171.56,171.8,27973.0,155.7767,156.194,155.6225,155.8402,27973.0
2020-11-09 15:20:00,171.73,171.73,170.99,171.19,25461.0,155.7767,155.7767,155.1055,155.2869,25461.0
2020-11-09 15:30:00,171.24,172.11,171.2,172.11,32646.0,155.3322,156.1214,155.296,156.1214,32646.0
2020-11-09 15:40:00,172.1,172.13,171.05,171.15,29884.0,156.1123,156.1396,155.1599,155.2506,29884.0
2020-11-09 15:50:00,171.15,171.15,169.65,169.89,135163.0,155.2506,155.2506,153.8899,154.1076,135163.0
2020-11-10 09:30:00,169.03,169.72,168.18,169.24,44823.0,153.3275,153.9534,152.5565,153.518,44823.0
2020-11-10 09:40:00,169.35,171.06,169.28,170.94,40202.0,153.6178,155.169,153.5543,155.0601,40202.0
2020-11-10 09:50:00,171.15,172.42,171.03,172.42,20208.0,155.2506,156.4026,155.1417,156.4026,20208.0
2020-11-10 10:00:00,172.37,172.98,171.89,172.82,24841.0,156.3573,156.9106,155.9219,156.7655,24841.0
2020-11-10 10:10:00,172.86,173.15,172.24,172.89,22389.0,156.8017,157.0648,156.2393,156.829,22389.0
2020-11-10 10:20:00,172.83,172.94,172.27,172.54,22701.0,156.7745,156.8743,156.2666,156.5115,22701.0
2020-11-10 10:30:00,172.71,172.72,171.57,171.74,18944.0,156.6657,156.6747,155.6316,155.7858,18944.0
2020-11-10 10:40:00,171.75,172.28,171.56,172.28,28234.0,155.7949,156.2756,155.6225,156.2756,28234.0
2020-11-10 10:50:00,172.3,172.61,172.01,172.19,45239.0,156.2938,156.575,156.0307,156.194,45239.0
2020-11-10 11:00:00,172.16,172.53,172.05,172.45,40144.0,156.1668,156.5024,156.067,156.4298,40144.0
2020-11-10 11:10:00,172.41,172.9,172.08,172.29,46949.0,156.3935,156.838,156.0942,156.2847,46949.0
2020-11-10 11:20:00,172.21,172.91,172.0,172.86,28359.0,156.2121,156.8471,156.0216,156.8017,28359.0
2020-11-10 11:30:00,172.82,172.82,172.15,172.38,19369.0,156.7655,156.7655,156.1577,156.3663,19369.0
2020-11-10 11:40:00,172.33,173.03,172.3,172.72,21071.0,156.321,156.9559,156.2938,156.6747,21071.0
2020-11-10 11:50:00,172.72,172.92,172.37,172.76,17611.0,156.6747,156.8562,156.3573,156.711,17611.0
2020-11-10 12:00:00,172.79,173.37,172.72,173.13,19444.0,156.7382,157.2644,156.6747,157.0467,19444.0
2020-11-10 12:10:00,173.1,173.39,173.05,173.2,16724.0,157.0194,157.2825,156.9741,157.1102,16724.0
2020-11-10 12:20:00,173.21,173.28,172.86,172.88,12086.0,157.1192,157.1827,156.8017,156.8199,12086.0
2020-11-10 12:30:00,172.95,173.03,172.59,172.59,11521.0,156.8834,156.9559,156.5568,156.5568,11521.0
2020-11-10 12:40:00,172.68,172.81,172.41,172.66,24156.0,156.6385,156.7564,156.3935,156.6203,24156.0
2020-11-10 12:50:00,172.6,172.71,172.29,172.29,6689.0,156.5659,156.6657,156.2847,156.2847,6689.0
2020-11-10 13:00:00,172.32,172.48,172.26,172.33,8088.0,156.3119,156.457,156.2575,156.321,8088.0
2020-11-10 13:10:00,172.31,172.31,171.27,171.27,6940.0,156.3028,156.3028,155.3594,155.3594,6940.0
2020-11-10 13:20:00,171.36,171.37,170.97,171.09,12178.0,155.4411,155.4502,155.0873,155.1962,12178.0
2020-11-10 13:30:00,171.08,171.18,170.76,171.13,19788.0,155.1871,155.2778,154.8968,155.2325,19788.0
2020-11-10 13:40:00,171.16,171.34,170.96,171.07,16299.0,155.2597,155.4229,155.0782,155.178,16299.0
2020-11-10 13:50:00,171.14,171.55,171.14,171.53,15944.0,155.2415,155.6134,155.2415,155.5953,15944.0
2020-11-10 14:00:00,171.48,172.11,171.37,172.11,14780.0,155.5499,156.1214,155.4502,156.1214,14780.0
2020-11-10 14:10:00,172.11,172.11,170.96,171.31,9841.0,156.1214,156.1214,155.0782,155.3957,9841.0
2020-11-10 14:20:00,171.22,171.36,170.47,170.72,12345.0,155.3141,155.4411,154.6338,154.8605,12345.0
2020-11-10 14:30:00,170.73,171.46,170.73,171.27,7283.0,154.8696,155.5318,154.8696,155.3594,7283.0
2020-11-10 14:40:00,171.35,171.69,170.79,170.9,7718.0,155.432,155.7404,154.924,155.0238,7718.0
2020-11-10 14:50:00,170.91,171.26,170.84,171.08,9014.0,155.0329,155.3504,154.9694,155.1871,9014.0
2020-11-10 15:00:00,171.07,171.32,170.67,170.82,12634.0,155.178,155.4048,154.8152,154.9513,12634.0
2020-11-10 15:10:00,170.81,171.36,170.75,171.3,7718.0,154.9422,155.4411,154.8878,155.3867,7718.0
2020-11-10 15:20:00,171.3,171.66,171.17,171.64,14930.0,155.3867,155.7132,155.2687,155.6951,14930.0
2020-11-10 15:30:00,171.49,171.65,171.16,171.16,13268.0,155.559,155.7041,155.2597,155.2597,13268.0
2020-11-10 15:40:00,171.2,171.9,171.2,171.66,19090.0,155.296,155.9309,155.296,155.7132,19090.0
2020-11-10 15:50:00,171.65,171.75,170.83,171.04,118911.0,155.7041,155.7949,154.9603,155.1508,118911.0
2020-11-11 09:30:00,171.8,172.0,171.08,171.24,36379.0,155.8402,156.0216,155.1871,155.3322,36379.0
2020-11-11 09:40:00,171.23,171.48,170.98,171.34,36565.0,155.3232,155.5499,155.0964,155.4229,36565.0
2020-11-11 09:50:00,171.32,171.51,170.75,171.0,47668.0,155.4048,155.5772,154.8878,155.1145,47668.0
2020-11-11 10:00:00,170.89,171.33,170.56,171.03,17587.0,155.0147,155.4139,154.7154,155.1417,17587.0
2020-11-11 10:10:00,171.01,171.41,170.75,171.09,14611.0,155.1236,155.4864,154.8878,155.1962,14611.0
2020-11-11 10:20:00,171.18,171.5,170.95,171.49,11974.0,155.2778,155.5681,155.0692,155.559,11974.0
2020-11-11 10:30:00,171.5,171.9,171.5,171.72,12739.0,155.5681,155.9309,155.5681,155.7676,12739.0
2020-11-11 10:40:00,171.75,171.9,171.67,171.84,30886.0,155.7949,155.9309,155.7223,155.8765,30886.0
2020-11-11 10:50:00,171.88,172.45,171.81,172.41,51319.0,155.9128,156.4298,155.8493,156.3935,51319.0
2020-11-11 11:00:00,172.38,172.48,172.25,172.44,17921.0,156.3663,156.457,156.2484,156.4208,17921.0
2020-11-11 11:10:00,172.44,172.57,172.28,172.36,29285.0,156.4208,156.5387,156.2756,156.3482,29285.0
2020-11-11 11:20:00,172.33,172.34,171.88,172.04,14755.0,156.321,156.33,155.9128,156.0579,14755.0
2020-11-11 11:30:00,172.15,172.26,171.86,171.86,12573.0,156.1577,156.2575,155.8946,155.8946,12573.0
2020-11-11 11:40:00,171.9,172.14,171.8,172.12,12981.0,155.9309,156.1486,155.8402,156.1305,12981.0
2020-11-11 11:50:00,172.13,172.28,171.93,172.26,14146.0,156.1396,156.2756,155.9581,156.2575,14146.0
2020-11-11 12:00:00,172.3,172.8,172.3,172.63,14325.0,156.2938,156.7473,156.2938,156.5931,14325.0
2020-11-11 12:10:00,172.67,172.74,172.48,172.55,11617.0,156.6294,156.6929,156.457,156.5205,11617.0
2020-11-11 12:20:00,172.58,172.93,172.57,172.86,19123.0,156.5478,156.8652,156.5387,156.8017,19123.0
2020-11-11 12:30:00,172.84,173.11,172.76,173.04,17929.0,156.7836,157.0285,156.711,156.965,17929.0
2020-11-11 12:40:00,173.02,173.18,172.91,173.04,8356.0,156.9469,157.092,156.8471,156.965,8356.0
2020-11-11 12:50:00,173.03,173.08,172.75,172.9,13809.0,156.9559,157.0013,156.702,156.838,13809.0
2020-11-11 13:00:00,172.96,173.14,172.86,173.14,9832.0,156.8925,157.0557,156.8017,157.0557,9832.0
2020-11-11 13:10:00,173.14,173.15,172.96,173.05,13352.0,157.0557,157.0648,156.8925,156.9741,13352.0
2020-11-11 13:20:00,173.09,173.33,173.02,173.09,33013.0,157.0104,157.2281,156.9469,157.0104,33013.0
2020-11-11 13:30:00,173.09,173.22,172.6,172.88,42117.0,157.0104,157.1283,156.5659,156.8199,42117.0
2020-11-11 13:40:00,172.89,172.89,172.43,172.51,16506.0,156.829,156.829,156.4117,156.4843,16506.0
2020-11-11 13:50:00,172.44,172.54,172.36,172.38,14458.0,156.4208,156.5115,156.3482,156.3663,14458.0
2020-11-11 14:00:00,172.37,172.75,172.36,172.64,12859.0,156.3573,156.702,156.3482,156.6022,12859.0
2020-11-11 14:10:00,172.6,172.82,172.46,172.49,32800.0,156.5659,156.7655,156.4389,156.4661,32800.0
2020-11-11 14:20:00,172.47,172.6,172.2,172.25,26475.0,156.448,156.5659,156.2031,156.2484,26475.0
2020-11-11 14:30:00,172.3,172.4,172.03,172.03,18760.0,156.2938,156.3845,156.0488,156.0488,18760.0
2020-11-11 14:40:00,172.0,172.1,171.79,171.98,15676.0,156.0216,156.1123,155.8311,156.0035,15676.0
2020-11-11 14:50:00,171.96,172.27,171.93,172.09,15927.0,155.9853,156.2666,155.9581,156.1033,15927.0
2020-11-11 15:00:00,172.11,172.23,171.89,171.97,44294.0,156.1214,156.2303,155.9219,155.9944,44294.0
2020-11-11 15:10:00,171.9,172.01,171.83,171.96,16239.0,155.9309,156.0307,155.8674,155.9853,16239.0
2020-11-11 15:20:00,171.95,171.95,171.47,171.47,34627.0,155.9763,155.9763,155.5409,155.5409,34627.0
2020-11-11 15:30:00,171.37,172.07,171.37,171.93,27627.0,155.4502,156.0851,155.4502,155.9581,27627.0
2020-11-11 15:40:00,171.93,172.09,171.8,172.0,45506.0,155.9581,156.1033,155.8402,156.0216,45506.0
2020-11-11 15:50:00,172.29,172.41,171.78,171.79,156447.0,156.2847,156.3935,155.8221,155.8311,156447.0
2020-11-12 09:30:00,170.85,171.86,170.01,170.33,28290.0,154.9785,155.8946,154.2165,154.5068,28290.0
2020-11-12 09:40:00,170.4,171.4,170.4,170.54,15178.0,154.5703,155.4774,154.5703,154.6973,15178.0
2020-11-12 09:50:00,170.54,170.88,170.36,170.41,22488.0,154.6973,155.0057,154.534,154.5793,22488.0
2020-11-12 10:00:00,170.39,170.85,170.16,170.81,25843.0,154.5612,154.9785,154.3526,154.9422,25843.0
2020-11-12 10:10:00,170.81,171.04,170.6,170.86,19850.0,154.9422,155.1508,154.7517,154.9875,19850.0
2020-11-12 10:20:00,170.85,170.99,170.57,170.67,14215.0,154.9785,155.1055,154.7245,154.8152,14215.0
2020-11-12 10:30:00,170.64,170.97,170.62,170.96,21582.0,154.788,155.0873,154.7698,155.0782,21582.0
2020-11-12 10:40:00,170.98,171.19,170.93,170.97,29782.0,155.0964,155.2869,155.051,155.0873,29782.0
2020-11-12 10:50:00,170.99,171.12,170.9,170.97,25112.0,155.1055,155.2234,155.0238,155.0873,25112.0
2020-11-12 11:00:00,170.94,171.05,170.72,170.99,16758.0,155.0601,155.1599,154.8605,155.1055,16758.0
2020-11-12 11:10:00,171.01,171.01,170.74,170.83,13091.0,155.1236,155.1236,154.8787,154.9603,13091.0
2020-11-12 11:20:00,170.84,170.9,170.77,170.84,13194.0,154.9694,155.0238,154.9059,154.9694,13194.0
2020-11-12 11:30:00,170.9,170.97,170.64,170.68,13240.0,155.0238,155.0873,154.788,154.8243,13240.0
2020-11-12 11:40:00,170.64,170.64,170.34,170.47,12911.0,154.788,154.788,154.5158,154.6338,12911.0
2020-11-12 11:50:00,170.49,170.73,170.45,170.69,10959.0,154.6519,154.8696,154.6156,154.8333,10959.0
2020-11-12 12:00:00,170.69,170.69,170.39,170.52,20543.0,154.8333,154.8333,154.5612,154.6791,20543.0
2020-11-12 12:10:00,170.52,170.57,170.42,170.43,12237.0,154.6791,154.7245,154.5884,154.5975,12237.0
2020-11-12 12:20:00,170.47,170.5,169.73,169.74,16647.0,154.6338,154.661,153.9625,153.9716,16647.0
2020-11-12 12:30:00,169.74,170.05,169.73,169.83,14770.0,153.9716,154.2528,153.9625,154.0532,14770.0
2020-11-12 12:40:00,169.81,169.81,169.04,169.04,17559.0,154.0351,154.0351,153.3366,153.3366,17559.0
2020-11-12 12:50:00,169.13,169.26,168.86,169.13,27203.0,153.4182,153.5362,153.1733,153.4182,27203.0
2020-11-12 13:00:00,169.13,169.37,169.03,169.13,13049.0,153.4182,153.636,153.3275,153.4182,13049.0
2020-11-12 13:10:00,169.18,169.18,168.54,168.6,21125.0,153.4636,153.4636,152.8831,152.9375,21125.0
2020-11-12 13:20:00,168.59,168.94,168.47,168.72,21300.0,152.9284,153.2459,152.8196,153.0463,21300.0
2020-11-12 13:30:00,168.63,169.05,168.57,168.9,20133.0,152.9647,153.3457,152.9103,153.2096,20133.0
2020-11-12 13:40:00,168.86,169.05,168.77,168.89,12113.0,153.1733,153.3457,153.0917,153.2005,12113.0
2020-11-12 13:50:00,168.88,169.58,168.85,169.57,13773.0,153.1915,153.8264,153.1643,153.8174,13773.0
2020-11-12 14:00:00,169.57,169.87,169.2,169.21,17737.0,153.8174,154.0895,153.4817,153.4908,17737.0
2020-11-12 14:10:00,169.2,169.29,168.97,169.02,25219.0,153.4817,153.5634,153.2731,153.3185,25219.0
2020-11-12 14:20:00,168.97,169.22,168.94,169.18,9082.0,153.2731,153.4999,153.2459,153.4636,9082.0
2020-11-12 14:30:00,169.15,169.5,168.97,169.0,17193.0,153.4364,153.7539,153.2731,153.3003,17193.0
2020-11-12 14:40:00,168.96,169.02,168.63,168.9,14565.0,153.264,153.3185,152.9647,153.2096,14565.0
2020-11-12 14:50:00,168.86,169.15,168.74,168.76,17341.0,153.1733,153.4364,153.0645,153.0826,17341.0
2020-11-12 15:00:00,168.81,168.94,168.5,168.68,19707.0,153.128,153.2459,152.8468,153.0101,19707.0
2020-11-12 15:10:00,168.7,169.31,168.7,169.1,14882.0,153.0282,153.5815,153.0282,153.391,14882.0
2020-11-12 15:20:00,169.13,169.2,168.75,168.77,17356.0,153.4182,153.4817,153.0735,153.0917,17356.0
2020-11-12 15:30:00,168.76,168.84,168.49,168.76,16608.0,153.0826,153.1552,152.8377,153.0826,16608.0
2020-11-12 15:40:00,168.82,168.96,168.47,168.9,29283.0,153.137,153.264,152.8196,153.2096,29283.0
2020-11-12 15:50:00,168.79,169.65,168.78,169.48,74867.0,153.1098,153.8899,153.1008,153.7357,74867.0
2020-11-13 09:30:00,171.0,171.0,169.63,170.77,31555.0,155.1145,155.1145,153.8718,154.9059,31555.0
2020-11-13 09:40:00,170.71,171.53,170.55,171.45,10047.0,154.8515,155.5953,154.7063,155.5227,10047.0
2020-11-13 09:50:00,171.4,171.59,170.83,171.53,13304.0,155.4774,155.6497,154.9603,155.5953,13304.0
2020-11-13 10:00:00,171.46,171.8,171.25,171.8,10695.0,155.5318,155.8402,155.3413,155.8402,10695.0
2020-11-13 10:10:00,171.8,171.8,171.02,171.02,6977.0,155.8402,155.8402,155.1327,155.1327,6977.0
2020-11-13 10:20:00,171.09,171.34,170.85,171.34,8206.0,155.1962,155.4229,154.9785,155.4229,8206.0
2020-11-13 10:30:00,171.3,171.33,170.76,170.8,9349.0,155.3867,155.4139,154.8968,154.9331,9349.0
2020-11-13 10:40:00,170.8,171.1,170.75,171.06,10139.0,154.9331,155.2052,154.8878,155.169,10139.0
2020-11-13 10:50:00,171.09,171.1,170.42,170.55,15225.0,155.1962,155.2052,154.5884,154.7063,15225.0
2020-11-13 11:00:00,170.59,170.98,170.58,170.96,21067.0,154.7426,155.0964,154.7335,155.0782,21067.0
2020-11-13 11:10:00,170.96,170.98,170.74,170.95,12181.0,155.0782,155.0964,154.8787,155.0692,12181.0
2020-11-13 11:20:00,170.97,171.04,170.59,170.99,11318.0,155.0873,155.1508,154.7426,155.1055,11318.0
2020-11-13 11:30:00,171.04,171.12,170.86,170.93,7037.0,155.1508,155.2234,154.9875,155.051,7037.0
2020-11-13 11:40:00,170.93,171.09,170.93,171.03,7047.0,155.051,155.1962,155.051,155.1417,7047.0
2020-11-13 11:50:00,171.07,171.16,170.93,171.03,10117.0,155.178,155.2597,155.051,155.1417,10117.0
2020-11-13 12:00:00,171.03,171.06,170.69,170.69,15631.0,155.1417,155.169,154.8333,154.8333,15631.0
2020-11-13 12:10:00,170.74,170.87,170.5,170.55,6087.0,154.8787,154.9966,154.661,154.7063,6087.0
2020-11-13 12:20:00,170.46,170.52,170.28,170.35,6773.0,154.6247,154.6791,154.4614,154.5249,6773.0
2020-11-13 12:30:00,170.43,170.54,170.34,170.53,13388.0,154.5975,154.6973,154.5158,154.6882,13388.0
2020-11-13 12:40:00,170.56,170.67,170.35,170.44,9589.0,154.7154,154.8152,154.5249,154.6066,9589.0
2020-11-13 12:50:00,170.56,170.58,170.41,170.58,4323.0,154.7154,154.7335,154.5793,154.7335,4323.0
2020-11-13 13:00:00,170.61,170.72,170.58,170.61,4536.0,154.7608,154.8605,154.7335,154.7608,4536.0
2020-11-13 13:10:00,170.63,170.81,170.56,170.8,8783.0,154.7789,154.9422,154.7154,154.9331,8783.0
2020-11-13 13:20:00,170.81,170.95,170.64,170.83,9411.0,154.9422,155.0692,154.788,154.9603,9411.0
2020-11-13 13:30:00,170.81,170.87,170.7,170.86,4082.0,154.9422,154.9966,154.8424,154.9875,4082.0
2020-11-13 13:40:00,170.92,171.1,170.81,171.01,15165.0,155.042,155.2052,154.9422,155.1236,15165.0
2020-11-13 13:50:00,171.01,171.09,170.93,170.93,7331.0,155.1236,155.1962,155.051,155.051,7331.0
2020-11-13 14:00:00,171.03,171.42,171.0,171.42,7896.0,155.1417,155.4955,155.1145,155.4955,7896.0
2020-11-13 14:10:00,171.4,171.41,171.15,171.38,10594.0,155.4774,155.4864,155.2506,155.4592,10594.0
2020-11-13 14:20:00,171.45,171.64,171.26,171.27,18313.0,155.5227,155.6951,155.3504,155.3594,18313.0
2020-11-13 14:30:00,171.31,171.42,171.01,171.13,14654.0,155.3957,155.4955,155.1236,155.2325,14654.0
2020-11-13 14:40:00,171.07,171.21,170.66,170.66,16704.0,155.178,155.305,154.8061,154.8061,16704.0
2020-11-13 14:50:00,170.72,171.1,170.66,171.0,17316.0,154.8605,155.2052,154.8061,155.1145,17316.0
2020-11-13 15:00:00,170.93,170.94,170.7,170.87,9660.0,155.051,155.0601,154.8424,154.9966,9660.0
2020-11-13 15:10:00,170.9,171.1,170.8,170.97,14141.0,155.0238,155.2052,154.9331,155.0873,14141.0
2020-11-13 15:20:00,170.98,171.12,170.87,171.11,12739.0,155.0964,155.2234,154.9966,155.2143,12739.0
2020-11-13 15:30:00,171.11,171.5,170.99,171.48,25496.0,155.2143,155.5681,155.1055,155.5499,25496.0
2020-11-13 15:40:00,171.46,171.82,171.43,171.8,41559.0,155.5318,155.8584,155.5046,155.8402,41559.0
2020-11-13 15:50:00,171.77,171.93,171.48,171.63,59791.0,155.813,155.9581,155.5499,155.686,59791.0
2020-11-16 09:30:00,174.0,174.0,172.46,173.47,57575.0,157.8358,157.8358,156.4389,157.3551,57575.0
2020-11-16 09:40:00,173.49,173.68,172.96,173.43,45685.0,157.3732,157.5456,156.8925,157.3188,45685.0
2020-11-16 09:50:00,173.4,173.8,172.45,173.36,59384.0,157.2916,157.6544,156.4298,157.2553,59384.0
2020-11-16 10:00:00,173.2,173.36,172.63,173.18,27422.0,157.1102,157.2553,156.5931,157.092,27422.0
2020-11-16 10:10:00,173.1,173.42,172.87,172.96,20375.0,157.0194,157.3097,156.8108,156.8925,20375.0
2020-11-16 10:20:00,173.0,173.69,172.95,173.68,26434.0,156.9287,157.5546,156.8834,157.5456,26434.0
2020-11-16 10:30:00,173.75,174.2,173.64,174.16,27774.0,157.6091,158.0173,157.5093,157.981,27774.0
2020-11-16 10:40:00,174.15,174.63,174.14,174.3,56938.0,157.9719,158.4073,157.9628,158.108,56938.0
2020-11-16 10:50:00,174.31,174.68,174.31,174.65,43029.0,158.117,158.4527,158.117,158.4255,43029.0
2020-11-16 11:00:00,174.69,174.81,174.47,174.81,26411.0,158.4617,158.5706,158.2622,158.5706,26411.0
2020-11-16 11:10:00,174.84,175.63,174.81,175.57,59064.0,158.5978,159.3144,158.5706,159.26,59064.0
2020-11-16 11:20:00,175.62,175.92,175.27,175.71,33497.0,159.3053,159.5775,158.9879,159.387,33497.0
2020-11-16 11:30:00,175.59,175.71,175.35,175.51,29925.0,159.2781,159.387,159.0604,159.2056,29925.0
2020-11-16 11:40:00,175.51,175.74,175.5,175.55,22596.0,159.2056,159.4142,159.1965,159.2418,22596.0
2020-11-16 11:50:00,175.55,175.86,175.55,175.71,36336.0,159.2418,159.523,159.2418,159.387,36336.0
2020-11-16 12:00:00,175.71,176.02,175.7,176.02,17375.0,159.387,159.6682,159.3779,159.6682,17375.0
2020-11-16 12:10:00,176.03,176.05,175.78,176.02,24253.0,159.6773,159.6954,159.4505,159.6682,24253.0
2020-11-16 12:20:00,175.97,176.04,175.76,176.02,20614.0,159.6228,159.6863,159.4323,159.6682,20614.0
2020-11-16 12:30:00,176.0,176.23,175.91,175.92,17422.0,159.65,159.8587,159.5684,159.5775,17422.0
2020-11-16 12:40:00,175.93,176.37,175.93,176.36,22466.0,159.5865,159.9857,159.5865,159.9766,22466.0
2020-11-16 12:50:00,176.38,176.42,176.07,176.37,27834.0,159.9947,160.031,159.7135,159.9857,27834.0
2020-11-16 13:00:00,176.37,176.37,175.95,175.99,25368.0,159.9857,159.9857,159.6047,159.641,25368.0
2020-11-16 13:10:00,176.02,176.07,175.89,175.97,21905.0,159.6682,159.7135,159.5503,159.6228,21905.0
2020-11-16 13:20:00,175.94,176.04,175.75,175.86,31123.0,159.5956,159.6863,159.4233,159.523,31123.0
2020-11-16 13:30:00,175.88,176.25,175.87,176.25,25018.0,159.5412,159.8768,159.5321,159.8768,25018.0
2020-11-16 13:40:00,176.24,176.24,175.85,175.9,36591.0,159.8677,159.8677,159.514,159.5593,36591.0
2020-11-16 13:50:00,175.85,176.07,175.76,176.03,24536.0,159.514,159.7135,159.4323,159.6773,24536.0
2020-11-16 14:00:00,176.06,176.24,175.85,176.19,14207.0,159.7045,159.8677,159.514,159.8224,14207.0
2020-11-16 14:10:00,176.19,176.3,176.14,176.26,15231.0,159.8224,159.9222,159.777,159.8859,15231.0
2020-11-16 14:20:00,176.25,176.42,176.21,176.32,34838.0,159.8768,160.031,159.8405,159.9403,34838.0
2020-11-16 14:30:00,176.39,176.51,176.27,176.47,17992.0,160.0038,160.1127,159.895,160.0764,17992.0
2020-11-16 14:40:00,176.45,176.59,176.24,176.27,14571.0,160.0582,160.1852,159.8677,159.895,14571.0
2020-11-16 14:50:00,176.29,176.56,176.27,176.54,19627.0,159.9131,160.158,159.895,160.1399,19627.0
2020-11-16 15:00:00,176.52,176.54,176.1,176.33,22724.0,160.1217,160.1399,159.7408,159.9494,22724.0
2020-11-16 15:10:00,176.33,176.56,176.33,176.53,19433.0,159.9494,160.158,159.9494,160.1308,19433.0
2020-11-16 15:20:00,176.48,176.83,176.48,176.63,24479.0,160.0855,160.4029,160.0855,160.2215,24479.0
2020-11-16 15:30:00,176.64,176.79,176.45,176.5,30078.0,160.2306,160.3667,160.0582,160.1036,30078.0
2020-11-16 15:40:00,176.51,176.69,176.46,176.55,29197.0,160.1127,160.2759,160.0673,160.1489,29197.0
2020-11-16 15:50:00,176.52,177.19,176.33,177.06,222564.0,160.1217,160.7295,159.9494,160.6116,222564.0
2020-11-17 09:30:00,175.0,175.85,174.25,175.81,67850.0,158.7429,159.514,158.0626,159.4777,67850.0
2020-11-17 09:40:00,175.82,176.04,175.35,175.66,26717.0,159.4868,159.6863,159.0604,159.3416,26717.0
2020-11-17 09:50:00,175.79,175.81,174.93,175.05,18527.0,159.4596,159.4777,158.6794,158.7883,18527.0
2020-11-17 10:00:00,175.08,175.42,174.8,175.11,26892.0,158.8155,159.1239,158.5615,158.8427,26892.0
2020-11-17 10:10:00,175.15,175.27,174.95,175.16,20759.0,158.879,158.9879,158.6976,158.8881,20759.0
2020-11-17 10:20:00,175.18,175.21,174.72,174.91,11747.0,158.9062,158.9334,158.489,158.6613,11747.0
2020-11-17 10:30:00,174.9,175.16,174.56,174.66,11505.0,158.6522,158.8881,158.3438,158.4345,11505.0
2020-11-17 10:40:00,174.69,174.74,174.4,174.44,11021.0,158.4617,158.5071,158.1987,158.235,11021.0
2020-11-17 10:50:00,174.45,175.18,174.42,175.17,18818.0,158.244,158.9062,158.2168,158.8971,18818.0
2020-11-17 11:00:00,175.15,175.2,174.82,175.05,12534.0,158.879,158.9244,158.5797,158.7883,12534.0
2020-11-17 11:10:00,175.04,175.42,175.04,175.27,7840.0,158.7792,159.1239,158.7792,158.9879,7840.0
2020-11-17 11:20:00,175.28,175.57,175.21,175.47,16604.0,158.9969,159.26,158.9334,159.1693,16604.0
2020-11-17 11:30:00,175.47,175.64,175.32,175.63,14640.0,159.1693,159.3235,159.0332,159.3144,14640.0
2020-11-17 11:40:00,175.58,175.79,175.55,175.66,16043.0,159.2691,159.4596,159.2418,159.3416,16043.0
2020-11-17 11:50:00,175.67,175.97,175.58,175.92,14913.0,159.3507,159.6228,159.2691,159.5775,14913.0
2020-11-17 12:00:00,175.9,175.96,175.66,175.66,8058.0,159.5593,159.6138,159.3416,159.3416,8058.0
2020-11-17 12:10:00,175.64,176.25,175.62,176.03,11255.0,159.3235,159.8768,159.3053,159.6773,11255.0
2020-11-17 12:20:00,176.12,176.3,175.97,176.28,9803.0,159.7589,159.9222,159.6228,159.904,9803.0
2020-11-17 12:30:00,176.26,176.26,175.96,176.21,10239.0,159.8859,159.8859,159.6138,159.8405,10239.0
2020-11-17 12:40:00,176.15,176.25,176.08,176.14,6315.0,159.7861,159.8768,159.7226,159.777,6315.0
2020-11-17 12:50:00,176.16,176.27,176.14,176.27,4790.0,159.7952,159.895,159.777,159.895,4790.0
2020-11-17 13:00:00,176.29,176.37,176.12,176.25,4694.0,159.9131,159.9857,159.7589,159.8768,4694.0
2020-11-17 13:10:00,176.18,176.28,176.08,176.14,6264.0,159.8133,159.904,159.7226,159.777,6264.0
2020-11-17 13:20:00,176.09,176.22,176.07,176.21,6266.0,159.7317,159.8496,159.7135,159.8405,6266.0
2020-11-17 13:30:00,176.24,176.25,176.0,176.21,9349.0,159.8677,159.8768,159.65,159.8405,9349.0
2020-11-17 13:40:00,176.24,176.27,176.08,176.11,4537.0,159.8677,159.895,159.7226,159.7498,4537.0
2020-11-17 13:50:00,176.09,176.2,175.9,176.16,8621.0,159.7317,159.8315,159.5593,159.7952,8621.0
2020-11-17 14:00:00,176.15,176.35,176.15,176.35,9140.0,159.7861,159.9675,159.7861,159.9675,9140.0
2020-11-17 14:10:00,176.35,176.52,176.31,176.39,7925.0,159.9675,160.1217,159.9312,160.0038,7925.0
2020-11-17 14:20:00,176.41,176.44,176.14,176.15,8082.0,160.022,160.0492,159.777,159.7861,8082.0
2020-11-17 14:30:00,176.17,176.46,176.09,176.41,8637.0,159.8043,160.0673,159.7317,160.022,8637.0
2020-11-17 14:40:00,176.47,176.58,176.41,176.42,7284.0,160.0764,160.1762,160.022,160.031,7284.0
2020-11-17 14:50:00,176.48,176.5,176.22,176.24,6540.0,160.0855,160.1036,159.8496,159.8677,6540.0
2020-11-17 15:00:00,176.19,176.38,176.14,176.31,8395.0,159.8224,159.9947,159.777,159.9312,8395.0
2020-11-17 15:10:00,176.26,176.28,176.09,176.09,9476.0,159.8859,159.904,159.7317,159.7317,9476.0
2020-11-17 15:20:00,176.09,176.17,175.91,176.11,28810.0,159.7317,159.8043,159.5684,159.7498,28810.0
2020-11-17 15:30:00,176.12,176.28,175.99,176.22,14392.0,159.7589,159.904,159.641,159.8496,14392.0
2020-11-17 15:40:00,176.2,176.27,175.97,176.22,19273.0,159.8315,159.895,159.6228,159.8496,19273.0
2020-11-17 15:50:00,176.18,176.45,175.85,176.15,132384.0,159.8133,160.0582,159.514,159.7861,132384.0
2020-11-18 09:30:00,176.15,176.15,173.82,174.12,54694.0,159.7861,159.7861,157.6726,157.9447,54694.0
2020-11-18 09:40:00,174.42,175.1,174.14,174.74,24071.0,158.2168,158.8337,157.9628,158.5071,24071.0
2020-11-18 09:50:00,174.75,174.75,174.26,174.5,16489.0,158.5162,158.5162,158.0717,158.2894,16489.0
2020-11-18 10:00:00,174.52,174.67,174.35,174.46,8051.0,158.3075,158.4436,158.1533,158.2531,8051.0
2020-11-18 10:10:00,174.5,174.83,174.43,174.74,16638.0,158.2894,158.5887,158.2259,158.5071,16638.0
2020-11-18 10:20:00,174.68,175.17,174.66,175.1,14031.0,158.4527,158.8971,158.4345,158.8337,14031.0
2020-11-18 10:30:00,175.11,175.26,174.63,174.89,13744.0,158.8427,158.9788,158.4073,158.6432,13744.0
2020-11-18 10:40:00,174.9,175.31,174.87,175.31,11058.0,158.6522,159.0241,158.625,159.0241,11058.0
2020-11-18 10:50:00,175.33,175.42,175.2,175.24,10152.0,159.0423,159.1239,158.9244,158.9606,10152.0
2020-11-18 11:00:00,175.21,175.68,175.18,175.55,15814.0,158.9334,159.3598,158.9062,159.2418,15814.0
2020-11-18 11:10:00,175.55,175.91,175.5,175.9,9534.0,159.2418,159.5684,159.1965,159.5593,9534.0
2020-11-18 11:20:00,175.9,176.18,175.69,176.11,13863.0,159.5593,159.8133,159.3688,159.7498,13863.0
2020-11-18 11:30:00,176.14,176.18,175.97,176.07,11606.0,159.777,159.8133,159.6228,159.7135,11606.0
2020-11-18 11:40:00,176.06,176.08,175.64,175.79,7105.0,159.7045,159.7226,159.3235,159.4596,7105.0
2020-11-18 11:50:00,175.74,175.99,175.71,175.81,6376.0,159.4142,159.641,159.387,159.4777,6376.0
2020-11-18 12:00:00,175.82,176.16,175.82,175.9,7960.0,159.4868,159.7952,159.4868,159.5593,7960.0
2020-11-18 12:10:00,175.92,175.96,175.77,175.82,9639.0,159.5775,159.6138,159.4414,159.4868,9639.0
2020-11-18 12:20:00,175.86,175.91,175.63,175.81,6860.0,159.523,159.5684,159.3144,159.4777,6860.0
2020-11-18 12:30:00,175.74,175.77,175.57,175.72,7720.0,159.4142,159.4414,159.26,159.3961,7720.0
2020-11-18 12:40:00,175.67,175.71,175.37,175.37,8888.0,159.3507,159.387,159.0786,159.0786,8888.0
2020-11-18 12:50:00,175.37,175.42,175.1,175.23,8819.0,159.0786,159.1239,158.8337,158.9516,8819.0
2020-11-18 13:00:00,175.23,175.29,175.11,175.24,7859.0,158.9516,159.006,158.8427,158.9606,7859.0
2020-11-18 13:10:00,175.22,175.24,174.98,174.98,12072.0,158.9425,158.9606,158.7248,158.7248,12072.0
2020-11-18 13:20:00,174.97,175.03,174.83,174.84,12966.0,158.7157,158.7702,158.5887,158.5978,12966.0
2020-11-18 13:30:00,174.81,175.19,174.73,175.09,20877.0,158.5706,158.9153,158.498,158.8246,20877.0
2020-11-18 13:40:00,175.02,175.06,174.62,174.65,15809.0,158.7611,158.7974,158.3982,158.4255,15809.0
2020-11-18 13:50:00,174.65,174.72,174.21,174.28,21052.0,158.4255,158.489,158.0263,158.0898,21052.0
2020-11-18 14:00:00,174.28,174.44,174.19,174.31,20492.0,158.0898,158.235,158.0082,158.117,20492.0
2020-11-18 14:10:00,174.31,174.31,174.0,174.0,19976.0,158.117,158.117,157.8358,157.8358,19976.0
2020-11-18 14:20:00,174.0,174.11,173.59,174.0,12976.0,157.8358,157.9356,157.4639,157.8358,12976.0
2020-11-18 14:30:00,174.01,174.03,173.76,174.03,8549.0,157.8449,157.8631,157.6181,157.8631,8549.0
2020-11-18 14:40:00,174.01,174.2,174.01,174.12,7916.0,157.8449,158.0173,157.8449,157.9447,7916.0
2020-11-18 14:50:00,174.16,174.34,174.1,174.1,10375.0,157.981,158.1443,157.9265,157.9265,10375.0
2020-11-18 15:00:00,174.09,174.11,173.78,174.09,9164.0,157.9175,157.9356,157.6363,157.9175,9164.0
2020-11-18 15:10:00,174.11,174.31,173.99,174.0,11498.0,157.9356,158.117,157.8268,157.8358,11498.0
2020-11-18 15:20:00,173.92,174.1,173.67,173.68,11348.0,157.7633,157.9265,157.5365,157.5456,11348.0
2020-11-18 15:30:00,173.7,173.84,173.33,173.48,15602.0,157.5637,157.6907,157.2281,157.3641,15602.0
2020-11-18 15:40:00,173.46,173.53,173.03,173.15,26170.0,157.346,157.4095,156.9559,157.0648,26170.0
2020-11-18 15:50:00,173.17,173.63,172.88,173.17,91766.0,157.0829,157.5002,156.8199,157.0829,91766.0
2020-11-19 09:30:00,171.73,172.55,171.36,171.82,43372.0,155.7767,156.5205,155.4411,155.8584,43372.0
2020-11-19 09:40:00,171.99,173.66,171.99,173.26,20468.0,156.0126,157.5274,156.0126,157.1646,20468.0
2020-11-19 09:50:00,173.19,173.4,172.87,172.97,17185.0,157.1011,157.2916,156.8108,156.9015,17185.0
2020-11-19 10:00:00,172.89,173.13,172.73,173.06,18932.0,156.829,157.0467,156.6838,156.9832,18932.0
2020-11-19 10:10:00,173.22,173.6,172.84,173.19,15354.0,157.1283,157.473,156.7836,157.1011,15354.0
2020-11-19 10:20:00,173.15,173.17,172.49,172.8,13051.0,157.0648,157.0829,156.4661,156.7473,13051.0
2020-11-19 10:30:00,172.9,173.52,172.86,173.52,10743.0,156.838,157.4004,156.8017,157.4004,10743.0
2020-11-19 10:40:00,173.6,174.29,173.6,174.26,15393.0,157.473,158.0989,157.473,158.0717,15393.0
2020-11-19 10:50:00,174.2,174.35,173.66,173.71,13457.0,158.0173,158.1533,157.5274,157.5728,13457.0
2020-11-19 11:00:00,173.67,174.03,173.55,173.74,15637.0,157.5365,157.8631,157.4276,157.6,15637.0
2020-11-19 11:10:00,173.7,173.84,173.5,173.84,11975.0,157.5637,157.6907,157.3823,157.6907,11975.0
2020-11-19 11:20:00,173.72,174.15,173.72,174.0,10731.0,157.5818,157.9719,157.5818,157.8358,10731.0
2020-11-19 11:30:00,173.95,174.02,173.11,173.12,8533.0,157.7905,157.854,157.0285,157.0376,8533.0
2020-11-19 11:40:00,173.17,173.43,173.17,173.22,7862.0,157.0829,157.3188,157.0829,157.1283,7862.0
2020-11-19 11:50:00,173.28,173.55,173.19,173.43,6351.0,157.1827,157.4276,157.1011,157.3188,6351.0
2020-11-19 12:00:00,173.46,173.61,173.34,173.46,6712.0,157.346,157.4821,157.2372,157.346,6712.0
2020-11-19 12:10:00,173.47,173.57,173.22,173.22,7128.0,157.3551,157.4458,157.1283,157.1283,7128.0
2020-11-19 12:20:00,173.3,173.44,173.04,173.13,11428.0,157.2009,157.3279,156.965,157.0467,11428.0
2020-11-19 12:30:00,173.1,173.39,173.05,173.39,5010.0,157.0194,157.2825,156.9741,157.2825,5010.0
2020-11-19 12:40:00,173.33,173.39,172.66,172.7,5065.0,157.2281,157.2825,156.6203,156.6566,5065.0
2020-11-19 12:50:00,172.7,172.76,172.54,172.59,7099.0,156.6566,156.711,156.5115,156.5568,7099.0
2020-11-19 13:00:00,172.69,173.1,172.67,172.9,7972.0,156.6475,157.0194,156.6294,156.838,7972.0
2020-11-19 13:10:00,172.92,173.0,172.79,172.98,5286.0,156.8562,156.9287,156.7382,156.9106,5286.0
2020-11-19 13:20:00,172.95,173.28,172.93,173.06,7107.0,156.8834,157.1827,156.8652,156.9832,7107.0
2020-11-19 13:30:00,173.11,173.3,173.11,173.14,6725.0,157.0285,157.2009,157.0285,157.0557,6725.0
2020-11-19 13:40:00,173.15,173.29,172.98,173.29,7814.0,157.0648,157.1918,156.9106,157.1918,7814.0
2020-11-19 13:50:00,173.29,173.29,173.09,173.15,6511.0,157.1918,157.1918,157.0104,157.0648,6511.0
2020-11-19 14:00:00,173.11,173.24,173.05,173.24,5727.0,157.0285,157.1464,156.9741,157.1464,5727.0
2020-11-19 14:10:00,173.27,173.29,172.93,173.0,16904.0,157.1737,157.1918,156.8652,156.9287,16904.0
2020-11-19 14:20:00,173.05,173.3,172.98,173.25,6751.0,156.9741,157.2009,156.9106,157.1555,6751.0
2020-11-19 14:30:00,173.22,173.76,173.22,173.69,7683.0,157.1283,157.6181,157.1283,157.5546,7683.0
2020-11-19 14:40:00,173.69,173.98,173.57,173.64,10630.0,157.5546,157.8177,157.4458,157.5093,10630.0
2020-11-19 14:50:00,173.63,173.63,173.36,173.51,9329.0,157.5002,157.5002,157.2553,157.3914,9329.0
2020-11-19 15:00:00,173.52,173.54,173.27,173.36,10772.0,157.4004,157.4186,157.1737,157.2553,10772.0
2020-11-19 15:10:00,173.4,173.82,173.4,173.52,12758.0,157.2916,157.6726,157.2916,157.4004,12758.0
2020-11-19 15:20:00,173.55,173.58,173.21,173.36,14934.0,157.4276,157.4549,157.1192,157.2553,14934.0
2020-11-19 15:30:00,173.33,173.86,173.3,173.78,16868.0,157.2281,157.7088,157.2009,157.6363,16868.0
2020-11-19 15:40:00,173.78,174.06,173.51,173.57,23047.0,157.6363,157.8903,157.3914,157.4458,23047.0
2020-11-19 15:50:00,173.64,174.11,173.58,173.62,71876.0,157.5093,157.9356,157.4549,157.4911,71876.0
2020-11-20 09:30:00,173.67,173.78,172.79,173.01,95264.0,157.5365,157.6363,156.7382,156.9378,95264.0
2020-11-20 09:40:00,172.98,173.15,172.41,172.71,26691.0,156.9106,157.0648,156.3935,156.6657,26691.0
2020-11-20 09:50:00,172.61,172.66,172.05,172.66,14518.0,156.575,156.6203,156.067,156.6203,14518.0
2020-11-20 10:00:00,172.7,172.81,172.17,172.39,11627.0,156.6566,156.7564,156.1758,156.3754,11627.0
2020-11-20 10:10:00,172.38,172.39,171.88,171.92,12968.0,156.3663,156.3754,155.9128,155.9491,12968.0
2020-11-20 10:20:00,171.9,172.65,171.88,172.51,10800.0,155.9309,156.6112,155.9128,156.4843,10800.0
2020-11-20 10:30:00,172.51,173.17,172.11,173.11,29590.0,156.4843,157.0829,156.1214,157.0285,29590.0
2020-11-20 10:40:00,173.11,173.19,172.62,172.64,18033.0,157.0285,157.1011,156.584,156.6022,18033.0
2020-11-20 10:50:00,172.56,173.02,172.56,172.91,10634.0,156.5296,156.9469,156.5296,156.8471,10634.0
2020-11-20 11:00:00,172.97,173.32,172.95,173.27,21554.0,156.9015,157.219,156.8834,157.1737,21554.0
2020-11-20 11:10:00,173.23,173.37,172.92,172.98,50819.0,157.1374,157.2644,156.8562,156.9106,50819.0
2020-11-20 11:20:00,172.96,173.37,172.82,173.31,10169.0,156.8925,157.2644,156.7655,157.2099,10169.0
2020-11-20 11:30:00,173.31,173.37,172.98,173.03,6561.0,157.2099,157.2644,156.9106,156.9559,6561.0
2020-11-20 11:40:00,172.99,173.05,172.35,172.42,4292.0,156.9197,156.9741,156.3391,156.4026,4292.0
2020-11-20 11:50:00,172.42,172.6,172.42,172.55,4250.0,156.4026,156.5659,156.4026,156.5205,4250.0
2020-11-20 12:00:00,172.55,172.71,172.4,172.57,6028.0,156.5205,156.6657,156.3845,156.5387,6028.0
2020-11-20 12:10:00,172.49,172.5,172.27,172.33,6851.0,156.4661,156.4752,156.2666,156.321,6851.0
2020-11-20 12:20:00,172.36,172.44,172.29,172.36,37109.0,156.3482,156.4208,156.2847,156.3482,37109.0
2020-11-20 12:30:00,172.38,172.88,172.25,172.74,58787.0,156.3663,156.8199,156.2484,156.6929,58787.0
2020-11-20 12:40:00,172.69,172.73,172.18,172.19,8317.0,156.6475,156.6838,156.1849,156.194,8317.0
2020-11-20 12:50:00,172.21,172.52,172.05,172.52,7506.0,156.2121,156.4933,156.067,156.4933,7506.0
2020-11-20 13:00:00,172.41,172.63,172.35,172.42,5303.0,156.3935,156.5931,156.3391,156.4026,5303.0
2020-11-20 13:10:00,172.47,172.53,172.15,172.17,12396.0,156.448,156.5024,156.1577,156.1758,12396.0
2020-11-20 13:20:00,172.19,172.25,172.02,172.07,20297.0,156.194,156.2484,156.0398,156.0851,20297.0
2020-11-20 13:30:00,172.09,172.16,171.82,172.16,19913.0,156.1033,156.1668,155.8584,156.1668,19913.0
2020-11-20 13:40:00,172.14,172.17,172.02,172.13,11861.0,156.1486,156.1758,156.0398,156.1396,11861.0
2020-11-20 13:50:00,172.13,172.13,171.98,172.08,9073.0,156.1396,156.1396,156.0035,156.0942,9073.0
2020-11-20 14:00:00,172.06,172.11,171.86,172.05,8120.0,156.0761,156.1214,155.8946,156.067,8120.0
2020-11-20 14:10:00,172.01,172.1,171.85,171.89,9062.0,156.0307,156.1123,155.8856,155.9219,9062.0
2020-11-20 14:20:00,171.89,172.12,171.88,171.95,8695.0,155.9219,156.1305,155.9128,155.9763,8695.0
2020-11-20 14:30:00,171.93,172.09,171.86,171.88,8610.0,155.9581,156.1033,155.8946,155.9128,8610.0
2020-11-20 14:40:00,171.84,171.85,171.72,171.8,6739.0,155.8765,155.8856,155.7676,155.8402,6739.0
2020-11-20 14:50:00,171.77,171.81,171.67,171.75,14742.0,155.813,155.8493,155.7223,155.7949,14742.0
2020-11-20 15:00:00,171.77,171.86,171.61,171.62,15263.0,155.813,155.8946,155.6679,155.6769,15263.0
2020-11-20 15:10:00,171.65,171.66,171.29,171.47,17164.0,155.7041,155.7132,155.3776,155.5409,17164.0
2020-11-20 15:20:00,171.44,171.6,171.3,171.59,13976.0,155.5137,155.6588,155.3867,155.6497,13976.0
2020-11-20 15:30:00,171.56,171.99,171.42,171.94,18776.0,155.6225,156.0126,155.4955,155.9672,18776.0
2020-11-20 15:40:00,171.9,172.13,171.77,171.96,38627.0,155.9309,156.1396,155.813,155.9853,38627.0
2020-11-20 15:50:00,171.88,171.88,171.24,171.26,119199.0,155.9128,155.9128,155.3322,155.3504,119199.0
2020-11-23 09:30:00,172.14,172.92,172.07,172.71,31793.0,156.1486,156.8562,156.0851,156.6657,31793.0
2020-11-23 09:40:00,172.81,172.82,172.37,172.82,22317.0,156.7564,156.7655,156.3573,156.7655,22317.0
2020-11-23 09:50:00,172.78,173.54,172.78,172.87,18990.0,156.7292,157.4186,156.7292,156.8108,18990.0
2020-11-23 10:00:00,172.96,173.05,172.47,172.53,18354.0,156.8925,156.9741,156.448,156.5024,18354.0
2020-11-23 10:10:00,172.52,172.52,171.92,172.09,12977.0,156.4933,156.4933,155.9491,156.1033,12977.0
2020-11-23 10:20:00,171.97,172.08,171.3,171.3,11839.0,155.9944,156.0942,155.3867,155.3867,11839.0
2020-11-23 10:30:00,171.19,171.66,171.19,171.57,13809.0,155.2869,155.7132,155.2869,155.6316,13809.0
2020-11-23 10:40:00,171.52,171.78,171.4,171.75,9344.0,155.5862,155.8221,155.4774,155.7949,9344.0
2020-11-23 10:50:00,171.67,171.99,171.56,171.81,9983.0,155.7223,156.0126,155.6225,155.8493,9983.0
2020-11-23 11:00:00,171.75,171.87,171.11,171.12,12581.0,155.7949,155.9037,155.2143,155.2234,12581.0
2020-11-23 11:10:00,171.06,171.19,170.59,170.82,20834.0,155.169,155.2869,154.7426,154.9513,20834.0
2020-11-23 11:20:00,170.67,171.02,170.67,170.81,9565.0,154.8152,155.1327,154.8152,154.9422,9565.0
2020-11-23 11:30:00,170.73,170.91,170.25,170.63,13991.0,154.8696,155.0329,154.4342,154.7789,13991.0
2020-11-23 11:40:00,170.54,170.73,170.4,170.71,21986.0,154.6973,154.8696,154.5703,154.8515,21986.0
2020-11-23 11:50:00,170.73,170.89,170.47,170.66,13323.0,154.8696,155.0147,154.6338,154.8061,13323.0
2020-11-23 12:00:00,170.65,170.71,170.28,170.66,12089.0,154.797,154.8515,154.4614,154.8061,12089.0
2020-11-23 12:10:00,170.58,171.02,170.57,171.02,8102.0,154.7335,155.1327,154.7245,155.1327,8102.0
2020-11-23 12:20:00,170.98,171.17,170.9,171.15,9227.0,155.0964,155.2687,155.0238,155.2506,9227.0
2020-11-23 12:30:00,171.12,171.32,171.11,171.27,8143.0,155.2234,155.4048,155.2143,155.3594,8143.0
2020-11-23 12:40:00,171.31,171.4,171.24,171.25,5370.0,155.3957,155.4774,155.3322,155.3413,5370.0
2020-11-23 12:50:00,171.27,171.45,171.24,171.42,6521.0,155.3594,155.5227,155.3322,155.4955,6521.0
2020-11-23 13:00:00,171.45,171.64,171.27,171.53,10852.0,155.5227,155.6951,155.3594,155.5953,10852.0
2020-11-23 13:10:00,171.54,171.57,171.38,171.4,7086.0,155.6044,155.6316,155.4592,155.4774,7086.0
2020-11-23 13:20:00,171.42,171.53,171.31,171.49,10260.0,155.4955,155.5953,155.3957,155.559,10260.0
2020-11-23 13:30:00,171.44,171.57,171.31,171.49,16978.0,155.5137,155.6316,155.3957,155.559,16978.0
2020-11-23 13:40:00,171.46,171.5,171.14,171.32,8248.0,155.5318,155.5681,155.2415,155.4048,8248.0
2020-11-23 13:50:00,171.33,171.54,171.25,171.42,9597.0,155.4139,155.6044,155.3413,155.4955,9597.0
2020-11-23 14:00:00,171.4,171.56,171.26,171.3,9483.0,155.4774,155.6225,155.3504,155.3867,9483.0
2020-11-23 14:10:00,171.28,171.5,171.2,171.37,7553.0,155.3685,155.5681,155.296,155.4502,7553.0
2020-11-23 14:20:00,171.36,171.5,171.32,171.42,4396.0,155.4411,155.5681,155.4048,155.4955,4396.0
2020-11-23 14:30:00,171.3,171.53,171.29,171.41,6444.0,155.3867,155.5953,155.3776,155.4864,6444.0
2020-11-23 14:40:00,171.42,171.58,171.38,171.41,6226.0,155.4955,155.6407,155.4592,155.4864,6226.0
2020-11-23 14:50:00,171.36,171.96,171.24,171.96,42048.0,155.4411,155.9853,155.3322,155.9853,42048.0
2020-11-23 15:00:00,171.94,172.23,171.79,172.19,11763.0,155.9672,156.2303,155.8311,156.194,11763.0
2020-11-23 15:10:00,172.14,172.17,171.9,171.92,14381.0,156.1486,156.1758,155.9309,155.9491,14381.0
2020-11-23 15:20:00,171.96,171.98,171.78,171.87,20966.0,155.9853,156.0035,155.8221,155.9037,20966.0
2020-11-23 15:30:00,171.83,171.88,171.65,171.71,17314.0,155.8674,155.9128,155.7041,155.7586,17314.0
2020-11-23 15:40:00,171.74,172.02,171.72,171.84,18540.0,155.7858,156.0398,155.7676,155.8765,18540.0
2020-11-23 15:50:00,171.88,172.12,171.43,172.07,79227.0,155.9128,156.1305,155.5046,156.0851,79227.0
2020-11-24 09:30:00,173.54,173.75,172.9,173.45,41671.0,157.4186,157.6091,156.838,157.3369,41671.0
2020-11-24 09:40:00,173.4,173.82,173.38,173.45,11727.0,157.2916,157.6726,157.2734,157.3369,11727.0
2020-11-24 09:50:00,173.34,173.54,172.48,172.95,14234.0,157.2372,157.4186,156.457,156.8834,14234.0
2020-11-24 10:00:00,172.96,173.14,172.7,172.96,40860.0,156.8925,157.0557,156.6566,156.8925,40860.0
2020-11-24 10:10:00,172.93,172.93,172.51,172.57,26345.0,156.8652,156.8652,156.4843,156.5387,26345.0
2020-11-24 10:20:00,172.64,172.96,172.25,172.78,30211.0,156.6022,156.8925,156.2484,156.7292,30211.0
2020-11-24 10:30:00,172.78,173.12,172.55,173.1,12055.0,156.7292,157.0376,156.5205,157.0194,12055.0
2020-11-24 10:40:00,173.08,173.76,173.08,173.61,9352.0,157.0013,157.6181,157.0013,157.4821,9352.0
2020-11-24 10:50:00,173.67,173.74,173.19,173.19,9290.0,157.5365,157.6,157.1011,157.1011,9290.0
2020-11-24 11:00:00,173.26,173.92,173.26,173.91,17864.0,157.1646,157.7633,157.1646,157.7542,17864.0
2020-11-24 11:10:00,173.92,173.92,173.69,173.77,14685.0,157.7633,157.7633,157.5546,157.6272,14685.0
2020-11-24 11:20:00,173.82,174.15,173.79,174.15,11642.0,157.6726,157.9719,157.6453,157.9719,11642.0
2020-11-24 11:30:00,174.13,174.35,173.95,174.2,7787.0,157.9538,158.1533,157.7905,158.0173,7787.0
2020-11-24 11:40:00,174.15,174.45,173.94,174.34,8436.0,157.9719,158.244,157.7814,158.1443,8436.0
2020-11-24 11:50:00,174.52,174.57,174.11,174.11,9508.0,158.3075,158.3529,157.9356,157.9356,9508.0
2020-11-24 12:00:00,174.16,174.35,174.0,174.16,8536.0,157.981,158.1533,157.8358,157.981,8536.0
2020-11-24 12:10:00,174.22,174.32,174.1,174.12,6516.0,158.0354,158.1261,157.9265,157.9447,6516.0
2020-11-24 12:20:00,174.06,174.13,173.84,173.88,7258.0,157.8903,157.9538,157.6907,157.727,7258.0
2020-11-24 12:30:00,173.9,174.3,173.89,174.24,9591.0,157.7451,158.108,157.7361,158.0535,9591.0
2020-11-24 12:40:00,174.21,174.27,174.0,174.21,11904.0,158.0263,158.0808,157.8358,158.0263,11904.0
2020-11-24 12:50:00,174.22,174.35,174.13,174.35,7982.0,158.0354,158.1533,157.9538,158.1533,7982.0
2020-11-24 13:00:00,174.33,174.34,174.2,174.27,8696.0,158.1352,158.1443,158.0173,158.0808,8696.0
2020-11-24 13:10:00,174.2,174.38,174.04,174.22,11022.0,158.0173,158.1805,157.8721,158.0354,11022.0
2020-11-24 13:20:00,174.22,174.22,173.85,173.93,10328.0,158.0354,158.0354,157.6998,157.7723,10328.0
2020-11-24 13:30:00,173.94,174.11,173.87,173.91,12082.0,157.7814,157.9356,157.7179,157.7542,12082.0
2020-11-24 13:40:00,173.92,174.59,173.9,174.22,17545.0,157.7633,158.371,157.7451,158.0354,17545.0
2020-11-24 13:50:00,174.27,174.28,173.99,174.26,10816.0,158.0808,158.0898,157.8268,158.0717,10816.0
2020-11-24 14:00:00,174.21,174.43,174.15,174.31,14166.0,158.0263,158.2259,157.9719,158.117,14166.0
2020-11-24 14:10:00,174.33,174.48,174.16,174.26,11953.0,158.1352,158.2712,157.981,158.0717,11953.0
2020-11-24 14:20:00,174.25,174.41,174.19,174.19,8622.0,158.0626,158.2078,158.0082,158.0082,8622.0
2020-11-24 14:30:00,174.17,174.79,174.15,174.75,15164.0,157.99,158.5524,157.9719,158.5162,15164.0
2020-11-24 14:40:00,174.72,174.84,174.32,174.4,16922.0,158.489,158.5978,158.1261,158.1987,16922.0
2020-11-24 14:50:00,174.38,174.65,174.37,174.61,15308.0,158.1805,158.4255,158.1715,158.3892,15308.0
2020-11-24 15:00:00,174.64,174.88,174.49,174.7,13458.0,158.4164,158.6341,158.2803,158.4708,13458.0
2020-11-24 15:10:00,174.7,174.8,174.47,174.54,16562.0,158.4708,158.5615,158.2622,158.3257,16562.0
2020-11-24 15:20:00,174.53,174.9,174.49,174.84,18753.0,158.3166,158.6522,158.2803,158.5978,18753.0
2020-11-24 15:30:00,174.84,175.19,174.79,174.96,32012.0,158.5978,158.9153,158.5524,158.7067,32012.0
2020-11-24 15:40:00,174.95,175.23,174.87,175.12,37034.0,158.6976,158.9516,158.625,158.8518,37034.0
2020-11-24 15:50:00,175.09,175.58,174.99,175.4,110742.0,158.8246,159.2691,158.7339,159.1058,110742.0
2020-11-25 09:30:00,176.7,176.7,174.86,175.08,48644.0,160.285,160.285,158.6159,158.8155,48644.0
2020-11-25 09:40:00,175.09,175.69,174.94,175.05,21752.0,158.8246,159.3688,158.6885,158.7883,21752.0
2020-11-25 09:50:00,175.12,175.15,174.32,174.76,21355.0,158.8518,158.879,158.1261,158.5252,21355.0
2020-11-25 10:00:00,174.72,174.74,174.16,174.28,10815.0,158.489,158.5071,157.981,158.0898,10815.0
2020-11-25 10:10:00,174.23,174.84,174.23,174.77,11942.0,158.0445,158.5978,158.0445,158.5343,11942.0
2020-11-25 10:20:00,174.88,174.94,174.23,174.31,18846.0,158.6341,158.6885,158.0445,158.117,18846.0
2020-11-25 10:30:00,174.21,174.37,173.77,173.89,14778.0,158.0263,158.1715,157.6272,157.7361,14778.0
2020-11-25 10:40:00,173.75,173.91,173.63,173.91,7734.0,157.6091,157.7542,157.5002,157.7542,7734.0
2020-11-25 10:50:00,173.93,173.95,173.42,173.42,10758.0,157.7723,157.7905,157.3097,157.3097,10758.0
2020-11-25 11:00:00,173.49,173.92,173.44,173.87,8027.0,157.3732,157.7633,157.3279,157.7179,8027.0
2020-11-25 11:10:00,173.87,173.92,173.67,173.79,6824.0,157.7179,157.7633,157.5365,157.6453,6824.0
2020-11-25 11:20:00,173.81,173.89,173.58,173.73,10399.0,157.6635,157.7361,157.4549,157.5909,10399.0
2020-11-25 11:30:00,173.71,173.84,173.71,173.84,7440.0,157.5728,157.6907,157.5728,157.6907,7440.0
2020-11-25 11:40:00,173.86,173.9,173.43,173.77,6188.0,157.7088,157.7451,157.3188,157.6272,6188.0
2020-11-25 11:50:00,173.73,173.83,173.62,173.76,5529.0,157.5909,157.6816,157.4911,157.6181,5529.0
2020-11-25 12:00:00,173.79,173.79,173.53,173.6,6851.0,157.6453,157.6453,157.4095,157.473,6851.0
2020-11-25 12:10:00,173.6,173.68,173.54,173.6,4345.0,157.473,157.5456,157.4186,157.473,4345.0
2020-11-25 12:20:00,173.6,173.85,173.54,173.74,8593.0,157.473,157.6998,157.4186,157.6,8593.0
2020-11-25 12:30:00,173.83,173.93,173.81,173.82,4416.0,157.6816,157.7723,157.6635,157.6726,4416.0
2020-11-25 12:40:00,173.81,174.08,173.81,173.99,6040.0,157.6635,157.9084,157.6635,157.8268,6040.0
2020-11-25 12:50:00,173.91,173.96,173.77,173.96,5272.0,157.7542,157.7996,157.6272,157.7996,5272.0
2020-11-25 13:00:00,173.93,174.21,173.92,174.1,5029.0,157.7723,158.0263,157.7633,157.9265,5029.0
2020-11-25 13:10:00,174.12,174.13,173.92,174.12,5551.0,157.9447,157.9538,157.7633,157.9447,5551.0
2020-11-25 13:20:00,174.06,174.16,173.94,173.97,42690.0,157.8903,157.981,157.7814,157.8086,42690.0
2020-11-25 13:30:00,173.96,174.06,173.91,174.02,18985.0,157.7996,157.8903,157.7542,157.854,18985.0
2020-11-25 13:40:00,174.05,174.14,173.97,174.14,4597.0,157.8812,157.9628,157.8086,157.9628,4597.0
2020-11-25 13:50:00,174.13,174.34,174.12,174.34,2339.0,157.9538,158.1443,157.9447,158.1443,2339.0
2020-11-25 14:00:00,174.29,174.29,173.98,174.04,3921.0,158.0989,158.0989,157.8177,157.8721,3921.0
2020-11-25 14:10:00,173.94,174.11,173.88,174.11,5855.0,157.7814,157.9356,157.727,157.9356,5855.0
2020-11-25 14:20:00,174.07,174.16,173.87,173.97,5321.0,157.8993,157.981,157.7179,157.8086,5321.0
2020-11-25 14:30:00,173.97,174.07,173.89,173.92,8852.0,157.8086,157.8993,157.7361,157.7633,8852.0
2020-11-25 14:40:00,173.92,174.07,173.91,174.0,3406.0,157.7633,157.8993,157.7542,157.8358,3406.0
2020-11-25 14:50:00,174.01,174.15,173.97,174.0,4479.0,157.8449,157.9719,157.8086,157.8358,4479.0
2020-11-25 15:00:00,173.99,174.16,173.94,174.16,9534.0,157.8268,157.981,157.7814,157.981,9534.0
2020-11-25 15:10:00,174.14,174.32,174.12,174.23,4755.0,157.9628,158.1261,157.9447,158.0445,4755.0
2020-11-25 15:20:00,174.19,174.48,174.14,174.38,7528.0,158.0082,158.2712,157.9628,158.1805,7528.0
2020-11-25 15:30:00,174.35,174.44,174.01,174.05,7400.0,158.1533,158.235,157.8449,157.8812,7400.0
2020-11-25 15:40:00,174.05,174.21,174.05,174.1,12722.0,157.8812,158.0263,157.8812,157.9265,12722.0
2020-11-25 15:50:00,174.05,174.3,173.89,174.03,42779.0,157.8812,158.108,157.7361,157.8631,42779.0
2020-11-27 09:30:00,174.66,175.43,174.54,175.03,44300.0,158.4345,159.133,158.3257,158.7702,44300.0
2020-11-27 09:40:00,175.06,175.26,174.68,174.95,17564.0,158.7974,158.9788,158.4527,158.6976,17564.0
2020-11-27 09:50:00,175.0,175.0,174.43,174.54,16965.0,158.7429,158.7429,158.2259,158.3257,16965.0
2020-11-27 10:00:00,174.58,175.14,174.26,174.61,21698.0,158.362,158.8699,158.0717,158.3892,21698.0
2020-11-27 10:10:00,174.61,174.94,174.22,174.22,7652.0,158.3892,158.6885,158.0354,158.0354,7652.0
2020-11-27 10:20:00,174.21,174.56,174.21,174.41,11821.0,158.0263,158.3438,158.0263,158.2078,11821.0
2020-11-27 10:30:00,174.43,174.77,174.26,174.72,9040.0,158.2259,158.5343,158.0717,158.489,9040.0
2020-11-27 10:40:00,174.78,174.89,174.5,174.61,7400.0,158.5434,158.6432,158.2894,158.3892,7400.0
2020-11-27 10:50:00,174.63,174.79,174.43,174.5,10284.0,158.4073,158.5524,158.2259,158.2894,10284.0
2020-11-27 11:00:00,174.5,174.71,174.39,174.71,9017.0,158.2894,158.4799,158.1896,158.4799,9017.0
2020-11-27 11:10:00,174.69,174.89,174.61,174.8,8579.0,158.4617,158.6432,158.3892,158.5615,8579.0
2020-11-27 11:20:00,174.76,175.16,174.72,174.91,17325.0,158.5252,158.8881,158.489,158.6613,17325.0
2020-11-27 11:30:00,174.96,175.12,174.73,174.81,12170.0,158.7067,158.8518,158.498,158.5706,12170.0
2020-11-27 11:40:00,174.96,175.08,174.89,174.97,9559.0,158.7067,158.8155,158.6432,158.7157,9559.0
2020-11-27 11:50:00,174.96,175.09,174.81,174.95,10920.0,158.7067,158.8246,158.5706,158.6976,10920.0
2020-11-27 12:00:00,174.95,175.12,174.91,175.09,12494.0,158.6976,158.8518,158.6613,158.8246,12494.0
2020-11-27 12:10:00,175.08,175.28,174.98,175.22,10541.0,158.8155,158.9969,158.7248,158.9425,10541.0
2020-11-27 12:20:00,175.17,175.17,174.53,174.53,11591.0,158.8971,158.8971,158.3166,158.3166,11591.0
2020-11-27 12:30:00,174.49,175.08,174.49,175.04,12936.0,158.2803,158.8155,158.2803,158.7792,12936.0
2020-11-27 12:40:00,174.97,175.22,174.97,175.2,8604.0,158.7157,158.9425,158.7157,158.9244,8604.0
2020-11-27 12:50:00,175.23,175.37,174.85,175.26,19299.0,158.9516,159.0786,158.6069,158.9788,19299.0
2020-11-30 09:30:00,174.1,175.1,173.2,173.34,40143.0,157.9265,158.8337,157.1102,157.2372,40143.0
2020-11-30 09:40:00,173.37,173.52,172.65,172.75,23322.0,157.2644,157.4004,156.6112,156.702,23322.0
2020-11-30 09:50:00,172.69,172.94,172.2,172.2,20028.0,156.6475,156.8743,156.2031,156.2031,20028.0
2020-11-30 10:00:00,172.36,172.97,172.35,172.94,17435.0,156.3482,156.9015,156.3391,156.8743,17435.0
2020-11-30 10:10:00,172.87,173.08,172.61,172.73,17141.0,156.8108,157.0013,156.575,156.6838,17141.0
2020-11-30 10:20:00,172.74,173.25,172.73,172.77,11175.0,156.6929,157.1555,156.6838,156.7201,11175.0
2020-11-30 10:30:00,172.89,173.01,172.2,172.31,8600.0,156.829,156.9378,156.2031,156.3028,8600.0
2020-11-30 10:40:00,172.26,172.68,172.17,172.61,19495.0,156.2575,156.6385,156.1758,156.575,19495.0
2020-11-30 10:50:00,172.57,172.68,172.39,172.44,7399.0,156.5387,156.6385,156.3754,156.4208,7399.0
2020-11-30 11:00:00,172.34,172.68,172.29,172.37,11401.0,156.33,156.6385,156.2847,156.3573,11401.0
2020-11-30 11:10:00,172.35,172.49,171.79,171.96,9679.0,156.3391,156.4661,155.8311,155.9853,9679.0
2020-11-30 11:20:00,171.96,172.11,171.74,171.74,8248.0,155.9853,156.1214,155.7858,155.7858,8248.0
2020-11-30 11:30:00,171.71,171.87,171.41,171.69,11309.0,155.7586,155.9037,155.4864,155.7404,11309.0
2020-11-30 11:40:00,171.69,171.93,171.57,171.71,8362.0,155.7404,155.9581,155.6316,155.7586,8362.0
2020-11-30 11:50:00,171.71,171.71,171.36,171.49,9498.0,155.7586,155.7586,155.4411,155.559,9498.0
2020-11-30 12:00:00,171.44,171.75,171.33,171.75,12571.0,155.5137,155.7949,155.4139,155.7949,12571.0
2020-11-30 12:10:00,171.71,171.79,171.58,171.58,7376.0,155.7586,155.8311,155.6407,155.6407,7376.0
2020-11-30 12:20:00,171.58,171.78,171.47,171.73,5237.0,155.6407,155.8221,155.5409,155.7767,5237.0
2020-11-30 12:30:00,171.73,171.81,171.65,171.73,6870.0,155.7767,155.8493,155.7041,155.7767,6870.0
2020-11-30 12:40:00,171.86,172.08,171.76,171.79,5822.0,155.8946,156.0942,155.8039,155.8311,5822.0
2020-11-30 12:50:00,171.82,171.92,171.78,171.85,4360.0,155.8584,155.9491,155.8221,155.8856,4360.0
2020-11-30 13:00:00,171.84,171.9,171.55,171.55,5048.0,155.8765,155.9309,155.6134,155.6134,5048.0
2020-11-30 13:10:00,171.5,171.75,171.47,171.72,7813.0,155.5681,155.7949,155.5409,155.7676,7813.0
2020-11-30 13:20:00,171.75,171.94,171.74,171.86,6520.0,155.7949,155.9672,155.7858,155.8946,6520.0
2020-11-30 13:30:00,171.82,171.87,171.59,171.7,7997.0,155.8584,155.9037,155.6497,155.7495,7997.0
2020-11-30 13:40:00,171.7,171.8,171.63,171.74,4542.0,155.7495,155.8402,155.686,155.7858,4542.0
2020-11-30 13:50:00,171.8,171.81,171.54,171.63,4661.0,155.8402,155.8493,155.6044,155.686,4661.0
2020-11-30 14:00:00,171.54,171.69,171.44,171.69,15240.0,155.6044,155.7404,155.5137,155.7404,15240.0
2020-11-30 14:10:00,171.61,171.87,171.53,171.75,7603.0,155.6679,155.9037,155.5953,155.7949,7603.0
2020-11-30 14:20:00,171.81,171.91,171.69,171.79,3765.0,155.8493,155.94,155.7404,155.8311,3765.0
2020-11-30 14:30:00,171.75,171.78,171.62,171.68,3759.0,155.7949,155.8221,155.6769,155.7314,3759.0
2020-11-30 14:40:00,171.66,171.77,171.57,171.61,6722.0,155.7132,155.813,155.6316,155.6679,6722.0
2020-11-30 14:50:00,171.65,172.41,171.61,172.36,27055.0,155.7041,156.3935,155.6679,156.3482,27055.0
2020-11-30 15:00:00,172.39,172.53,172.11,172.26,9422.0,156.3754,156.5024,156.1214,156.2575,9422.0
2020-11-30 15:10:00,172.31,172.33,172.08,172.19,15644.0,156.3028,156.321,156.0942,156.194,15644.0
2020-11-30 15:20:00,172.18,172.65,172.15,172.33,15019.0,156.1849,156.6112,156.1577,156.321,15019.0
2020-11-30 15:30:00,172.42,172.59,172.25,172.38,16246.0,156.4026,156.5568,156.2484,156.3663,16246.0
2020-11-30 15:40:00,172.37,172.42,172.12,172.2,22830.0,156.3573,156.4026,156.1305,156.2031,22830.0
2020-11-30 15:50:00,172.32,174.0,172.32,173.89,358561.0,156.3119,157.8358,156.3119,157.7361,358561.0
2020-12-01 09:30:00,175.16,176.41,173.64,175.64,102160.0,158.8881,160.022,157.5093,159.3235,102160.0
2020-12-01 09:40:00,175.73,175.92,175.4,175.51,24102.0,159.4051,159.5775,159.1058,159.2056,24102.0
2020-12-01 09:50:00,175.54,176.14,175.39,175.68,24199.0,159.2328,159.777,159.0967,159.3598,24199.0
2020-12-01 10:00:00,175.66,176.18,175.41,175.97,31823.0,159.3416,159.8133,159.1149,159.6228,31823.0
2020-12-01 10:10:00,176.05,176.3,175.76,176.19,76537.0,159.6954,159.9222,159.4323,159.8224,76537.0
2020-12-01 10:20:00,176.18,176.35,175.74,176.09,59404.0,159.8133,159.9675,159.4142,159.7317,59404.0
2020-12-01 10:30:00,176.1,176.14,175.2,175.39,21633.0,159.7408,159.777,158.9244,159.0967,21633.0
2020-12-01 10:40:00,175.43,175.66,175.27,175.48,53481.0,159.133,159.3416,158.9879,159.1783,53481.0
2020-12-01 10:50:00,175.55,175.67,175.34,175.42,13103.0,159.2418,159.3507,159.0514,159.1239,13103.0
2020-12-01 11:00:00,175.44,175.57,175.42,175.5,23823.0,159.1421,159.26,159.1239,159.1965,23823.0
2020-12-01 11:10:00,175.5,175.71,175.43,175.66,39998.0,159.1965,159.387,159.133,159.3416,39998.0
2020-12-01 11:20:00,175.72,175.72,175.26,175.53,12206.0,159.3961,159.3961,158.9788,159.2237,12206.0
2020-12-01 11:30:00,175.52,175.69,175.2,175.27,18155.0,159.2146,159.3688,158.9244,158.9879,18155.0
2020-12-01 11:40:00,175.31,175.42,175.09,175.09,16568.0,159.0241,159.1239,158.8246,158.8246,16568.0
2020-12-01 11:50:00,175.09,175.18,174.76,174.86,12275.0,158.8246,158.9062,158.5252,158.6159,12275.0
2020-12-01 12:00:00,174.83,175.16,174.82,175.12,80600.0,158.5887,158.8881,158.5797,158.8518,80600.0
2020-12-01 12:10:00,175.08,175.34,174.99,175.33,20722.0,158.8155,159.0514,158.7339,159.0423,20722.0
2020-12-01 12:20:00,175.36,175.54,175.26,175.41,24015.0,159.0695,159.2328,158.9788,159.1149,24015.0
2020-12-01 12:30:00,175.45,175.45,175.12,175.12,5807.0,159.1511,159.1511,158.8518,158.8518,5807.0
2020-12-01 12:40:00,175.05,175.31,175.02,175.24,9269.0,158.7883,159.0241,158.7611,158.9606,9269.0
2020-12-01 12:50:00,175.3,175.31,174.96,175.04,25286.0,159.0151,159.0241,158.7067,158.7792,25286.0
2020-12-01 13:00:00,175.05,175.05,174.92,175.03,15269.0,158.7883,158.7883,158.6704,158.7702,15269.0
2020-12-01 13:10:00,175.02,175.04,174.9,174.97,15340.0,158.7611,158.7792,158.6522,158.7157,15340.0
2020-12-01 13:20:00,174.95,175.2,174.94,175.19,12575.0,158.6976,158.9244,158.6885,158.9153,12575.0
2020-12-01 13:30:00,175.15,175.49,175.15,175.44,8993.0,158.879,159.1874,158.879,159.1421,8993.0
2020-12-01 13:40:00,175.42,175.49,175.31,175.39,5840.0,159.1239,159.1874,159.0241,159.0967,5840.0
2020-12-01 13:50:00,175.41,175.46,175.35,175.45,14866.0,159.1149,159.1602,159.0604,159.1511,14866.0
2020-12-01 14:00:00,175.48,175.5,175.28,175.3,12475.0,159.1783,159.1965,158.9969,159.0151,12475.0
2020-12-01 14:10:00,175.3,175.85,175.28,175.85,12903.0,159.0151,159.514,158.9969,159.514,12903.0
2020-12-01 14:20:00,175.8,175.81,175.55,175.55,10886.0,159.4686,159.4777,159.2418,159.2418,10886.0
2020-12-01 14:30:00,175.56,175.57,175.41,175.5,24506.0,159.2509,159.26,159.1149,159.1965,24506.0
2020-12-01 14:40:00,175.52,175.93,175.49,175.91,35913.0,159.2146,159.5865,159.1874,159.5684,35913.0
2020-12-01 14:50:00,175.9,175.91,175.44,175.46,11339.0,159.5593,159.5684,159.1421,159.1602,11339.0
2020-12-01 15:00:00,175.46,175.52,174.67,174.67,14083.0,159.1602,159.2146,158.4436,158.4436,14083.0
2020-12-01 15:10:00,174.68,174.84,174.64,174.72,13935.0,158.4527,158.5978,158.4164,158.489,13935.0
2020-12-01 15:20:00,174.64,174.84,174.63,174.8,11821.0,158.4164,158.5978,158.4073,158.5615,11821.0
2020-12-01 15:30:00,174.81,174.81,174.45,174.45,17396.0,158.5706,158.5706,158.244,158.244,17396.0
2020-12-01 15:40:00,174.43,174.67,174.39,174.63,24596.0,158.2259,158.4436,158.1896,158.4073,24596.0
2020-12-01 15:50:00,174.59,174.84,174.37,174.67,135189.0,158.371,158.5978,158.1715,158.4436,135189.0
2020-12-02 09:30:00,174.68,174.68,173.66,174.3,35374.0,158.4527,158.4527,157.5274,158.108,35374.0
2020-12-02 09:40:00,174.36,175.06,173.98,174.13,20891.0,158.1624,158.7974,157.8177,157.9538,20891.0
2020-12-02 09:50:00,174.13,174.24,173.53,173.83,20945.0,157.9538,158.0535,157.4095,157.6816,20945.0
2020-12-02 10:00:00,173.88,174.07,173.6,173.9,23948.0,157.727,157.8993,157.473,157.7451,23948.0
2020-12-02 10:10:00,173.71,173.76,172.98,173.0,15459.0,157.5728,157.6181,156.9106,156.9287,15459.0
2020-12-02 10:20:00,173.0,173.22,172.85,173.13,17112.0,156.9287,157.1283,156.7927,157.0467,17112.0
2020-12-02 10:30:00,173.08,173.28,172.88,173.11,26987.0,157.0013,157.1827,156.8199,157.0285,26987.0
2020-12-02 10:40:00,173.1,173.1,172.78,172.97,15375.0,157.0194,157.0194,156.7292,156.9015,15375.0
2020-12-02 10:50:00,172.95,173.07,172.88,172.99,18395.0,156.8834,156.9922,156.8199,156.9197,18395.0
2020-12-02 11:00:00,172.99,173.32,172.96,173.0,22249.0,156.9197,157.219,156.8925,156.9287,22249.0
2020-12-02 11:10:00,173.01,173.19,172.81,172.84,19786.0,156.9378,157.1011,156.7564,156.7836,19786.0
2020-12-02 11:20:00,172.89,173.11,172.8,172.89,29593.0,156.829,157.0285,156.7473,156.829,29593.0
2020-12-02 11:30:00,172.9,173.01,172.73,172.87,39674.0,156.838,156.9378,156.6838,156.8108,39674.0
2020-12-02 11:40:00,172.82,172.82,172.58,172.71,16441.0,156.7655,156.7655,156.5478,156.6657,16441.0
2020-12-02 11:50:00,172.75,172.88,172.7,172.75,80655.0,156.702,156.8199,156.6566,156.702,80655.0
2020-12-02 12:00:00,172.77,172.78,172.61,172.63,37493.0,156.7201,156.7292,156.575,156.5931,37493.0
2020-12-02 12:10:00,172.66,172.73,172.54,172.58,7746.0,156.6203,156.6838,156.5115,156.5478,7746.0
2020-12-02 12:20:00,172.6,172.74,172.5,172.53,12824.0,156.5659,156.6929,156.4752,156.5024,12824.0
2020-12-02 12:30:00,172.59,172.61,172.39,172.39,9366.0,156.5568,156.575,156.3754,156.3754,9366.0
2020-12-02 12:40:00,172.4,172.41,172.14,172.21,10072.0,156.3845,156.3935,156.1486,156.2121,10072.0
2020-12-02 12:50:00,172.24,172.24,171.93,172.03,41964.0,156.2393,156.2393,155.9581,156.0488,41964.0
2020-12-02 13:00:00,172.01,172.1,171.87,172.01,11815.0,156.0307,156.1123,155.9037,156.0307,11815.0
2020-12-02 13:10:00,172.04,172.13,171.95,172.01,12805.0,156.0579,156.1396,155.9763,156.0307,12805.0
2020-12-02 13:20:00,172.01,172.07,171.91,171.92,4940.0,156.0307,156.0851,155.94,155.9491,4940.0
2020-12-02 13:30:00,171.92,172.11,171.92,172.04,13321.0,155.9491,156.1214,155.9491,156.0579,13321.0
2020-12-02 13:40:00,172.0,172.03,171.89,171.94,17557.0,156.0216,156.0488,155.9219,155.9672,17557.0
2020-12-02 13:50:00,171.94,172.12,171.85,171.95,27682.0,155.9672,156.1305,155.8856,155.9763,27682.0
2020-12-02 14:00:00,171.94,172.06,171.88,171.94,10575.0,155.9672,156.0761,155.9128,155.9672,10575.0
2020-12-02 14:10:00,172.0,172.14,171.92,172.03,13569.0,156.0216,156.1486,155.9491,156.0488,13569.0
2020-12-02 14:20:00,172.03,172.06,171.8,171.95,11710.0,156.0488,156.0761,155.8402,155.9763,11710.0
2020-12-02 14:30:00,171.91,172.1,171.75,171.82,14765.0,155.94,156.1123,155.7949,155.8584,14765.0
2020-12-02 14:40:00,171.82,172.02,171.79,171.96,17373.0,155.8584,156.0398,155.8311,155.9853,17373.0
2020-12-02 14:50:00,171.98,172.3,171.86,172.12,96366.0,156.0035,156.2938,155.8946,156.1305,96366.0
2020-12-02 15:00:00,172.21,172.29,171.88,172.05,35991.0,156.2121,156.2847,155.9128,156.067,35991.0
2020-12-02 15:10:00,172.0,172.1,171.84,172.02,30692.0,156.0216,156.1123,155.8765,156.0398,30692.0
2020-12-02 15:20:00,172.06,172.08,171.76,171.82,23061.0,156.0761,156.0942,155.8039,155.8584,23061.0
2020-12-02 15:30:00,171.82,172.01,171.77,171.94,26688.0,155.8584,156.0307,155.813,155.9672,26688.0
2020-12-02 15:40:00,171.91,172.1,171.85,172.01,35215.0,155.94,156.1123,155.8856,156.0307,35215.0
2020-12-02 15:50:00,172.01,172.14,171.01,171.53,207692.0,156.0307,156.1486,155.1236,155.5953,207692.0
2020-12-03 09:30:00,171.25,171.75,170.88,171.65,41513.0,155.3413,155.7949,155.0057,155.7041,41513.0
2020-12-03 09:40:00,171.71,172.01,171.17,171.68,16318.0,155.7586,156.0307,155.2687,155.7314,16318.0
2020-12-03 09:50:00,171.68,172.01,171.47,171.93,13600.0,155.7314,156.0307,155.5409,155.9581,13600.0
2020-12-03 10:00:00,171.99,172.15,171.94,172.06,15692.0,156.0126,156.1577,155.9672,156.0761,15692.0
2020-12-03 10:10:00,172.11,172.14,171.8,171.83,10654.0,156.1214,156.1486,155.8402,155.8674,10654.0
2020-12-03 10:20:00,171.87,172.24,171.87,172.17,10693.0,155.9037,156.2393,155.9037,156.1758,10693.0
2020-12-03 10:30:00,172.16,172.58,171.96,172.54,12513.0,156.1668,156.5478,155.9853,156.5115,12513.0
2020-12-03 10:40:00,172.47,172.53,171.61,172.15,67018.0,156.448,156.5024,155.6679,156.1577,67018.0
2020-12-03 10:50:00,172.08,172.45,171.9,171.96,36092.0,156.0942,156.4298,155.9309,155.9853,36092.0
2020-12-03 11:00:00,171.92,172.39,171.9,172.31,33723.0,155.9491,156.3754,155.9309,156.3028,33723.0
2020-12-03 11:10:00,172.18,172.43,172.16,172.38,16725.0,156.1849,156.4117,156.1668,156.3663,16725.0
2020-12-03 11:20:00,172.4,172.46,172.25,172.27,32230.0,156.3845,156.4389,156.2484,156.2666,32230.0
2020-12-03 11:30:00,172.28,172.39,172.21,172.37,17428.0,156.2756,156.3754,156.2121,156.3573,17428.0
2020-12-03 11:40:00,172.39,172.74,172.32,172.68,21562.0,156.3754,156.6929,156.3119,156.6385,21562.0
2020-12-03 11:50:00,172.7,172.92,172.56,172.88,6619.0,156.6566,156.8562,156.5296,156.8199,6619.0
2020-12-03 12:00:00,172.82,173.0,172.68,172.9,6247.0,156.7655,156.9287,156.6385,156.838,6247.0
2020-12-03 12:10:00,172.98,173.05,172.84,172.94,6053.0,156.9106,156.9741,156.7836,156.8743,6053.0
2020-12-03 12:20:00,172.96,173.11,172.93,173.03,5087.0,156.8925,157.0285,156.8652,156.9559,5087.0
2020-12-03 12:30:00,173.0,173.11,172.87,172.87,4839.0,156.9287,157.0285,156.8108,156.8108,4839.0
2020-12-03 12:40:00,172.82,172.9,172.67,172.67,4194.0,156.7655,156.838,156.6294,156.6294,4194.0
2020-12-03 12:50:00,172.67,172.68,172.5,172.63,10150.0,156.6294,156.6385,156.4752,156.5931,10150.0
2020-12-03 13:00:00,172.69,172.79,172.3,172.35,13153.0,156.6475,156.7382,156.2938,156.3391,13153.0
2020-12-03 13:10:00,172.33,172.59,172.22,172.25,7580.0,156.321,156.5568,156.2212,156.2484,7580.0
2020-12-03 13:20:00,172.29,172.4,172.07,172.38,9655.0,156.2847,156.3845,156.0851,156.3663,9655.0
2020-12-03 13:30:00,172.37,172.48,172.28,172.48,5327.0,156.3573,156.457,156.2756,156.457,5327.0
2020-12-03 13:40:00,172.45,172.58,172.25,172.25,8306.0,156.4298,156.5478,156.2484,156.2484,8306.0
2020-12-03 13:50:00,172.19,172.25,171.96,172.03,16597.0,156.194,156.2484,155.9853,156.0488,16597.0
2020-12-03 14:00:00,172.01,172.24,171.97,172.23,7134.0,156.0307,156.2393,155.9944,156.2303,7134.0
2020-12-03 14:10:00,172.27,172.45,172.2,172.35,13125.0,156.2666,156.4298,156.2031,156.3391,13125.0
2020-12-03 14:20:00,172.35,172.61,172.34,172.61,3110.0,156.3391,156.575,156.33,156.575,3110.0
2020-12-03 14:30:00,172.58,172.64,172.49,172.6,9506.0,156.5478,156.6022,156.4661,156.5659,9506.0
2020-12-03 14:40:00,172.66,172.73,172.62,172.65,6136.0,156.6203,156.6838,156.584,156.6112,6136.0
2020-12-03 14:50:00,172.67,173.0,172.65,172.98,8036.0,156.6294,156.9287,156.6112,156.9106,8036.0
2020-12-03 15:00:00,172.93,173.09,172.9,173.01,8865.0,156.8652,157.0104,156.838,156.9378,8865.0
2020-12-03 15:10:00,173.0,173.33,172.99,173.22,27732.0,156.9287,157.2281,156.9197,157.1283,27732.0
2020-12-03 15:20:00,173.21,173.26,172.96,173.08,24239.0,157.1192,157.1646,156.8925,157.0013,24239.0
2020-12-03 15:30:00,173.08,173.08,172.04,172.21,22728.0,157.0013,157.0013,156.0579,156.2121,22728.0
2020-12-03 15:40:00,172.1,172.33,171.82,172.16,26302.0,156.1123,156.321,155.8584,156.1668,26302.0
2020-12-03 15:50:00,172.0,172.15,171.62,172.09,94353.0,156.0216,156.1577,155.6769,156.1033,94353.0
2020-12-04 09:30:00,172.26,172.48,171.7,172.38,27979.0,156.2575,156.457,155.7495,156.3663,27979.0
2020-12-04 09:40:00,172.55,173.33,172.55,173.15,10537.0,156.5205,157.2281,156.5205,157.0648,10537.0
2020-12-04 09:50:00,173.21,173.21,172.67,172.87,14000.0,157.1192,157.1192,156.6294,156.8108,14000.0
2020-12-04 10:00:00,172.91,173.15,172.88,173.02,13302.0,156.8471,157.0648,156.8199,156.9469,13302.0
2020-12-04 10:10:00,173.0,173.13,172.74,172.97,8905.0,156.9287,157.0467,156.6929,156.9015,8905.0
2020-12-04 10:20:00,172.99,173.13,172.79,173.13,13100.0,156.9197,157.0467,156.7382,157.0467,13100.0
2020-12-04 10:30:00,173.13,173.42,173.12,173.37,14760.0,157.0467,157.3097,157.0376,157.2644,14760.0
2020-12-04 10:40:00,173.43,173.83,173.37,173.47,15621.0,157.3188,157.6816,157.2644,157.3551,15621.0
2020-12-04 10:50:00,173.42,173.77,173.35,173.74,9868.0,157.3097,157.6272,157.2462,157.6,9868.0
2020-12-04 11:00:00,173.73,173.84,173.54,173.64,10472.0,157.5909,157.6907,157.4186,157.5093,10472.0
2020-12-04 11:10:00,173.66,173.75,173.52,173.64,9264.0,157.5274,157.6091,157.4004,157.5093,9264.0
2020-12-04 11:20:00,173.68,173.76,173.51,173.75,8887.0,157.5456,157.6181,157.3914,157.6091,8887.0
2020-12-04 11:30:00,173.76,173.91,173.69,173.8,9324.0,157.6181,157.7542,157.5546,157.6544,9324.0
2020-12-04 11:40:00,173.77,173.77,173.43,173.43,10208.0,157.6272,157.6272,157.3188,157.3188,10208.0
2020-12-04 11:50:00,173.45,173.57,173.43,173.44,8508.0,157.3369,157.4458,157.3188,157.3279,8508.0
2020-12-04 12:00:00,173.45,173.84,173.45,173.82,5384.0,157.3369,157.6907,157.3369,157.6726,5384.0
2020-12-04 12:10:00,173.84,173.85,173.55,173.56,11343.0,157.6907,157.6998,157.4276,157.4367,11343.0
2020-12-04 12:20:00,173.54,173.63,173.39,173.47,6684.0,157.4186,157.5002,157.2825,157.3551,6684.0
2020-12-04 12:30:00,173.47,173.51,173.31,173.46,6751.0,157.3551,157.3914,157.2099,157.346,6751.0
2020-12-04 12:40:00,173.52,173.74,173.51,173.67,8573.0,157.4004,157.6,157.3914,157.5365,8573.0
2020-12-04 12:50:00,173.66,173.8,173.53,173.71,11663.0,157.5274,157.6544,157.4095,157.5728,11663.0
2020-12-04 13:00:00,173.74,173.89,173.68,173.74,7494.0,157.6,157.7361,157.5456,157.6,7494.0
2020-12-04 13:10:00,173.75,173.95,173.75,173.93,8546.0,157.6091,157.7905,157.6091,157.7723,8546.0
2020-12-04 13:20:00,173.91,173.95,173.82,173.87,9433.0,157.7542,157.7905,157.6726,157.7179,9433.0
2020-12-04 13:30:00,173.88,174.23,173.88,174.23,8312.0,157.727,158.0445,157.727,158.0445,8312.0
2020-12-04 13:40:00,174.19,174.2,173.96,173.96,4951.0,158.0082,158.0173,157.7996,157.7996,4951.0
2020-12-04 13:50:00,173.96,174.01,173.8,173.96,11265.0,157.7996,157.8449,157.6544,157.7996,11265.0
2020-12-04 14:00:00,173.93,173.94,173.81,173.86,8084.0,157.7723,157.7814,157.6635,157.7088,8084.0
2020-12-04 14:10:00,173.81,173.86,173.72,173.83,6686.0,157.6635,157.7088,157.5818,157.6816,6686.0
2020-12-04 14:20:00,173.85,173.9,173.46,173.49,10667.0,157.6998,157.7451,157.346,157.3732,10667.0
2020-12-04 14:30:00,173.5,173.82,173.5,173.82,4251.0,157.3823,157.6726,157.3823,157.6726,4251.0
2020-12-04 14:40:00,173.84,174.23,173.83,174.19,6942.0,157.6907,158.0445,157.6816,158.0082,6942.0
2020-12-04 14:50:00,174.2,174.2,173.9,173.98,15104.0,158.0173,158.0173,157.7451,157.8177,15104.0
2020-12-04 15:00:00,174.0,174.03,173.69,173.71,15953.0,157.8358,157.8631,157.5546,157.5728,15953.0
2020-12-04 15:10:00,173.63,173.68,173.36,173.67,13514.0,157.5002,157.5456,157.2553,157.5365,13514.0
2020-12-04 15:20:00,173.66,173.83,173.63,173.82,8361.0,157.5274,157.6816,157.5002,157.6726,8361.0
2020-12-04 15:30:00,173.89,174.23,173.88,174.04,14419.0,157.7361,158.0445,157.727,157.8721,14419.0
2020-12-04 15:40:00,174.0,174.48,173.93,174.22,20428.0,157.8358,158.2712,157.7723,158.0354,20428.0
2020-12-04 15:50:00,174.15,175.63,174.15,174.8,73680.0,157.9719,159.3144,157.9719,158.5615,73680.0
2020-12-07 09:30:00,174.35,174.35,173.25,173.33,21748.0,158.1533,158.1533,157.1555,157.2281,21748.0
2020-12-07 09:40:00,173.2,173.38,173.09,173.32,13259.0,157.1102,157.2734,157.0104,157.219,13259.0
2020-12-07 09:50:00,173.38,174.02,173.27,174.02,16831.0,157.2734,157.854,157.1737,157.854,16831.0
2020-12-07 10:00:00,174.01,174.12,173.83,174.03,16695.0,157.8449,157.9447,157.6816,157.8631,16695.0
2020-12-07 10:10:00,174.12,174.17,173.96,174.17,7943.0,157.9447,157.99,157.7996,157.99,7943.0
2020-12-07 10:20:00,174.18,174.34,174.12,174.21,7169.0,157.9991,158.1443,157.9447,158.0263,7169.0
2020-12-07 10:30:00,174.24,174.31,174.11,174.13,10737.0,158.0535,158.117,157.9356,157.9538,10737.0
2020-12-07 10:40:00,174.1,174.28,174.09,174.21,7777.0,157.9265,158.0898,157.9175,158.0263,7777.0
2020-12-07 10:50:00,174.17,174.24,174.09,174.1,17609.0,157.99,158.0535,157.9175,157.9265,17609.0
2020-12-07 11:00:00,174.1,174.24,174.05,174.15,10088.0,157.9265,158.0535,157.8812,157.9719,10088.0
2020-12-07 11:10:00,174.19,174.3,174.12,174.2,11786.0,158.0082,158.108,157.9447,158.0173,11786.0
2020-12-07 11:20:00,174.17,174.36,174.11,174.28,11454.0,157.99,158.1624,157.9356,158.0898,11454.0
2020-12-07 11:30:00,174.26,174.29,174.14,174.21,8168.0,158.0717,158.0989,157.9628,158.0263,8168.0
2020-12-07 11:40:00,174.21,174.36,174.13,174.18,11551.0,158.0263,158.1624,157.9538,157.9991,11551.0
2020-12-07 11:50:00,174.17,174.41,174.11,174.31,12438.0,157.99,158.2078,157.9356,158.117,12438.0
2020-12-07 12:00:00,174.16,174.32,174.11,174.28,6288.0,157.981,158.1261,157.9356,158.0898,6288.0
2020-12-07 12:10:00,174.33,174.33,174.06,174.21,9233.0,158.1352,158.1352,157.8903,158.0263,9233.0
2020-12-07 12:20:00,174.11,174.13,173.88,173.94,6718.0,157.9356,157.9538,157.727,157.7814,6718.0
2020-12-07 12:30:00,173.97,173.97,173.83,173.86,6730.0,157.8086,157.8086,157.6816,157.7088,6730.0
2020-12-07 12:40:00,173.93,174.07,173.86,173.93,6280.0,157.7723,157.8993,157.7088,157.7723,6280.0
2020-12-07 12:50:00,173.92,173.94,173.51,173.81,18939.0,157.7633,157.7814,157.3914,157.6635,18939.0
2020-12-07 13:00:00,173.8,173.82,173.61,173.78,7669.0,157.6544,157.6726,157.4821,157.6363,7669.0
2020-12-07 13:10:00,173.78,173.8,173.6,173.75,10476.0,157.6363,157.6544,157.473,157.6091,10476.0
2020-12-07 13:20:00,173.71,173.89,173.71,173.83,5610.0,157.5728,157.7361,157.5728,157.6816,5610.0
2020-12-07 13:30:00,173.84,173.9,173.73,173.88,9001.0,157.6907,157.7451,157.5909,157.727,9001.0
2020-12-07 13:40:00,173.88,173.88,173.56,173.66,7465.0,157.727,157.727,157.4367,157.5274,7465.0
2020-12-07 13:50:00,173.62,173.81,173.6,173.75,8309.0,157.4911,157.6635,157.473,157.6091,8309.0
2020-12-07 14:00:00,173.75,173.98,173.67,173.96,23550.0,157.6091,157.8177,157.5365,157.7996,23550.0
2020-12-07 14:10:00,174.03,174.31,174.02,174.3,16664.0,157.8631,158.117,157.854,158.108,16664.0
2020-12-07 14:20:00,174.27,174.46,174.25,174.46,16711.0,158.0808,158.2531,158.0626,158.2531,16711.0
2020-12-07 14:30:00,174.44,174.51,174.35,174.49,16546.0,158.235,158.2985,158.1533,158.2803,16546.0
2020-12-07 14:40:00,174.47,174.57,174.45,174.52,13949.0,158.2622,158.3529,158.244,158.3075,13949.0
2020-12-07 14:50:00,174.53,174.73,174.53,174.68,19383.0,158.3166,158.498,158.3166,158.4527,19383.0
2020-12-07 15:00:00,174.65,174.67,174.31,174.31,20131.0,158.4255,158.4436,158.117,158.117,20131.0
2020-12-07 15:10:00,174.33,174.42,174.24,174.3,8952.0,158.1352,158.2168,158.0535,158.108,8952.0
2020-12-07 15:20:00,174.32,174.46,174.32,174.39,9872.0,158.1261,158.2531,158.1261,158.1896,9872.0
2020-12-07 15:30:00,174.42,174.47,174.25,174.34,11446.0,158.2168,158.2622,158.0626,158.1443,11446.0
2020-12-07 15:40:00,174.34,174.36,173.93,173.99,16897.0,158.1443,158.1624,157.7723,157.8268,16897.0
2020-12-07 15:50:00,173.83,174.67,173.83,174.58,65033.0,157.6816,158.4436,157.6816,158.362,65033.0
2020-12-08 09:30:00,174.43,174.55,173.33,173.69,34724.0,158.2259,158.3347,157.2281,157.5546,34724.0
2020-12-08 09:40:00,173.62,174.32,173.62,174.13,10331.0,157.4911,158.1261,157.4911,157.9538,10331.0
2020-12-08 09:50:00,174.07,174.44,174.07,174.2,11694.0,157.8993,158.235,157.8993,158.0173,11694.0
2020-12-08 10:00:00,174.24,174.55,174.18,174.22,16067.0,158.0535,158.3347,157.9991,158.0354,16067.0
2020-12-08 10:10:00,174.22,174.47,174.02,174.25,14767.0,158.0354,158.2622,157.854,158.0626,14767.0
2020-12-08 10:20:00,174.24,174.51,173.98,174.51,15145.0,158.0535,158.2985,157.8177,158.2985,15145.0
2020-12-08 10:30:00,174.48,174.65,174.38,174.45,12912.0,158.2712,158.4255,158.1805,158.244,12912.0
2020-12-08 10:40:00,174.34,174.39,173.82,173.97,12289.0,158.1443,158.1896,157.6726,157.8086,12289.0
2020-12-08 10:50:00,173.97,174.34,173.94,174.26,6160.0,157.8086,158.1443,157.7814,158.0717,6160.0
2020-12-08 11:00:00,174.27,174.54,174.12,174.39,9872.0,158.0808,158.3257,157.9447,158.1896,9872.0
2020-12-08 11:10:00,174.39,174.79,174.31,174.64,22734.0,158.1896,158.5524,158.117,158.4164,22734.0
2020-12-08 11:20:00,174.76,174.76,174.36,174.47,11040.0,158.5252,158.5252,158.1624,158.2622,11040.0
2020-12-08 11:30:00,174.51,174.81,174.47,174.78,6636.0,158.2985,158.5706,158.2622,158.5434,6636.0
2020-12-08 11:40:00,174.73,174.77,174.53,174.53,6163.0,158.498,158.5343,158.3166,158.3166,6163.0
2020-12-08 11:50:00,174.64,174.66,174.52,174.57,7897.0,158.4164,158.4345,158.3075,158.3529,7897.0
2020-12-08 12:00:00,174.56,174.65,174.45,174.5,8634.0,158.3438,158.4255,158.244,158.2894,8634.0
2020-12-08 12:10:00,174.53,174.82,174.48,174.8,10703.0,158.3166,158.5797,158.2712,158.5615,10703.0
2020-12-08 12:20:00,174.79,174.88,174.76,174.8,10351.0,158.5524,158.6341,158.5252,158.5615,10351.0
2020-12-08 12:30:00,174.8,174.85,174.75,174.81,4212.0,158.5615,158.6069,158.5162,158.5706,4212.0
2020-12-08 12:40:00,174.81,174.95,174.7,174.7,7411.0,158.5706,158.6976,158.4708,158.4708,7411.0
2020-12-08 12:50:00,174.79,174.9,174.75,174.75,5481.0,158.5524,158.6522,158.5162,158.5162,5481.0
2020-12-08 13:00:00,174.74,174.84,174.67,174.78,7265.0,158.5071,158.5978,158.4436,158.5434,7265.0
2020-12-08 13:10:00,174.72,174.77,174.58,174.66,5199.0,158.489,158.5343,158.362,158.4345,5199.0
2020-12-08 13:20:00,174.67,174.73,174.55,174.67,4520.0,158.4436,158.498,158.3347,158.4436,4520.0
2020-12-08 13:30:00,174.69,174.76,174.62,174.62,11601.0,158.4617,158.5252,158.3982,158.3982,11601.0
2020-12-08 13:40:00,174.62,174.64,174.5,174.57,9513.0,158.3982,158.4164,158.2894,158.3529,9513.0
2020-12-08 13:50:00,174.57,174.67,174.43,174.54,9915.0,158.3529,158.4436,158.2259,158.3257,9915.0
2020-12-08 14:00:00,174.54,174.54,174.2,174.24,15051.0,158.3257,158.3257,158.0173,158.0535,15051.0
2020-12-08 14:10:00,174.23,174.33,174.21,174.33,6693.0,158.0445,158.1352,158.0263,158.1352,6693.0
2020-12-08 14:20:00,174.32,174.41,174.29,174.32,7360.0,158.1261,158.2078,158.0989,158.1261,7360.0
2020-12-08 14:30:00,174.34,174.45,174.32,174.35,5324.0,158.1443,158.244,158.1261,158.1533,5324.0
2020-12-08 14:40:00,174.34,174.46,174.08,174.08,7357.0,158.1443,158.2531,157.9084,157.9084,7357.0
2020-12-08 14:50:00,174.14,174.2,174.09,174.11,7948.0,157.9628,158.0173,157.9175,157.9356,7948.0
2020-12-08 15:00:00,174.09,174.24,174.06,174.06,11076.0,157.9175,158.0535,157.8903,157.8903,11076.0
2020-12-08 15:10:00,174.1,174.2,174.06,174.13,7805.0,157.9265,158.0173,157.8903,157.9538,7805.0
2020-12-08 15:20:00,174.14,174.36,174.11,174.34,10793.0,157.9628,158.1624,157.9356,158.1443,10793.0
2020-12-08 15:30:00,174.3,174.43,174.24,174.27,9741.0,158.108,158.2259,158.0535,158.0808,9741.0
2020-12-08 15:40:00,174.23,174.43,173.96,173.96,16749.0,158.0445,158.2259,157.7996,157.7996,16749.0
2020-12-08 15:50:00,173.99,174.63,173.99,174.43,67887.0,157.8268,158.4073,157.8268,158.2259,67887.0
2020-12-09 09:30:00,175.12,175.17,174.6,174.9,28892.0,158.8518,158.8971,158.3801,158.6522,28892.0
2020-12-09 09:40:00,174.79,174.99,174.24,174.5,16099.0,158.5524,158.7339,158.0535,158.2894,16099.0
2020-12-09 09:50:00,174.51,174.57,174.26,174.41,14636.0,158.2985,158.3529,158.0717,158.2078,14636.0
2020-12-09 10:00:00,174.41,174.74,174.32,174.55,11730.0,158.2078,158.5071,158.1261,158.3347,11730.0
2020-12-09 10:10:00,174.58,174.62,173.99,174.46,11642.0,158.362,158.3982,157.8268,158.2531,11642.0
2020-12-09 10:20:00,174.43,174.71,174.43,174.52,13425.0,158.2259,158.4799,158.2259,158.3075,13425.0
2020-12-09 10:30:00,174.57,174.7,174.32,174.32,14592.0,158.3529,158.4708,158.1261,158.1261,14592.0
2020-12-09 10:40:00,174.25,174.39,174.12,174.27,11974.0,158.0626,158.1896,157.9447,158.0808,11974.0
2020-12-09 10:50:00,174.23,174.28,174.1,174.25,11301.0,158.0445,158.0898,157.9265,158.0626,11301.0
2020-12-09 11:00:00,174.25,174.35,173.88,174.14,14252.0,158.0626,158.1533,157.727,157.9628,14252.0
2020-12-09 11:10:00,174.14,174.14,173.86,173.95,8060.0,157.9628,157.9628,157.7088,157.7905,8060.0
2020-12-09 11:20:00,173.95,174.17,173.93,174.1,8458.0,157.7905,157.99,157.7723,157.9265,8458.0
2020-12-09 11:30:00,174.16,174.3,174.05,174.25,12079.0,157.981,158.108,157.8812,158.0626,12079.0
2020-12-09 11:40:00,174.15,174.22,174.02,174.03,5650.0,157.9719,158.0354,157.854,157.8631,5650.0
2020-12-09 11:50:00,174.03,174.18,173.96,174.11,9956.0,157.8631,157.9991,157.7996,157.9356,9956.0
2020-12-09 12:00:00,174.12,174.2,174.04,174.19,7179.0,157.9447,158.0173,157.8721,158.0082,7179.0
2020-12-09 12:10:00,174.2,174.2,173.95,174.03,5693.0,158.0173,158.0173,157.7905,157.8631,5693.0
2020-12-09 12:20:00,174.03,174.21,173.99,174.2,9607.0,157.8631,158.0263,157.8268,158.0173,9607.0
2020-12-09 12:30:00,174.15,174.15,173.89,173.89,9003.0,157.9719,157.9719,157.7361,157.7361,9003.0
2020-12-09 12:40:00,173.9,173.95,173.57,173.63,7888.0,157.7451,157.7905,157.4458,157.5002,7888.0
2020-12-09 12:50:00,173.61,173.75,173.44,173.72,8620.0,157.4821,157.6091,157.3279,157.5818,8620.0
2020-12-09 13:00:00,173.71,173.93,173.58,173.93,14420.0,157.5728,157.7723,157.4549,157.7723,14420.0
2020-12-09 13:10:00,173.9,173.96,173.65,173.72,10230.0,157.7451,157.7996,157.5184,157.5818,10230.0
2020-12-09 13:20:00,173.7,173.87,173.57,173.65,9744.0,157.5637,157.7179,157.4458,157.5184,9744.0
2020-12-09 13:30:00,173.6,173.79,173.56,173.71,18297.0,157.473,157.6453,157.4367,157.5728,18297.0
2020-12-09 13:40:00,173.75,173.98,173.5,173.87,11333.0,157.6091,157.8177,157.3823,157.7179,11333.0
2020-12-09 13:50:00,173.83,173.88,173.48,173.56,10901.0,157.6816,157.727,157.3641,157.4367,10901.0
2020-12-09 14:00:00,173.6,173.83,173.59,173.69,15097.0,157.473,157.6816,157.4639,157.5546,15097.0
2020-12-09 14:10:00,173.65,173.85,173.31,173.82,21937.0,157.5184,157.6998,157.2099,157.6726,21937.0
2020-12-09 14:20:00,173.87,174.02,173.8,173.95,11417.0,157.7179,157.854,157.6544,157.7905,11417.0
2020-12-09 14:30:00,173.94,173.94,173.23,173.25,11590.0,157.7814,157.7814,157.1374,157.1555,11590.0
2020-12-09 14:40:00,173.28,173.28,172.97,173.06,16609.0,157.1827,157.1827,156.9015,156.9832,16609.0
2020-12-09 14:50:00,173.07,173.42,173.06,173.31,10770.0,156.9922,157.3097,156.9832,157.2099,10770.0
2020-12-09 15:00:00,173.3,173.45,173.05,173.37,16860.0,157.2009,157.3369,156.9741,157.2644,16860.0
2020-12-09 15:10:00,173.41,173.59,173.01,173.08,12669.0,157.3006,157.4639,156.9378,157.0013,12669.0
2020-12-09 15:20:00,173.14,173.22,172.77,172.94,13762.0,157.0557,157.1283,156.7201,156.8743,13762.0
2020-12-09 15:30:00,172.91,173.17,172.91,173.13,15934.0,156.8471,157.0829,156.8471,157.0467,15934.0
2020-12-09 15:40:00,173.15,173.61,173.15,173.41,19771.0,157.0648,157.4821,157.0648,157.3006,19771.0
2020-12-09 15:50:00,173.41,174.22,173.41,173.75,98711.0,157.3006,158.0354,157.3006,157.6091,98711.0
2020-12-10 09:30:00,172.72,172.85,171.21,171.86,104208.0,157.5219,157.6404,156.1448,156.7376,104208.0
2020-12-10 09:40:00,171.93,172.5,171.87,172.46,27664.0,156.8014,157.3212,156.7467,157.2848,27664.0
2020-12-10 09:50:00,172.47,172.73,172.19,172.4,27581.0,157.2939,157.531,157.0385,157.23,27581.0
2020-12-10 10:00:00,172.4,172.55,172.0,172.0,15723.0,157.23,157.3668,156.8652,156.8652,15723.0
2020-12-10 10:10:00,171.96,172.22,171.63,171.73,37806.0,156.8288,157.0659,156.5278,156.619,37806.0
2020-12-10 10:20:00,171.72,171.99,171.53,171.59,63425.0,156.6099,156.8561,156.4366,156.4913,63425.0
2020-12-10 10:30:00,171.59,171.65,171.42,171.63,15301.0,156.4913,156.546,156.3363,156.5278,15301.0
2020-12-10 10:40:00,171.66,171.77,171.59,171.71,29953.0,156.5552,156.6555,156.4913,156.6008,29953.0
2020-12-10 10:50:00,171.78,172.03,171.78,171.95,18857.0,156.6646,156.8926,156.6646,156.8196,18857.0
2020-12-10 11:00:00,171.91,172.3,171.87,172.14,40691.0,156.7832,157.1388,156.7467,156.9929,40691.0
2020-12-10 11:10:00,172.13,172.43,171.98,172.04,12078.0,156.9838,157.2574,156.847,156.9017,12078.0
2020-12-10 11:20:00,172.04,172.35,171.95,172.12,26161.0,156.9017,157.1844,156.8196,156.9747,26161.0
2020-12-10 11:30:00,172.11,172.22,172.01,172.06,11495.0,156.9656,157.0659,156.8744,156.92,11495.0
2020-12-10 11:40:00,172.1,172.15,171.87,171.96,9937.0,156.9564,157.002,156.7467,156.8288,9937.0
2020-12-10 11:50:00,172.0,172.09,171.8,172.07,10487.0,156.8652,156.9473,156.6828,156.9291,10487.0
2020-12-10 12:00:00,172.08,172.48,172.01,172.48,14264.0,156.9382,157.303,156.8744,157.303,14264.0
2020-12-10 12:10:00,172.44,172.68,172.39,172.6,15747.0,157.2665,157.4854,157.2209,157.4124,15747.0
2020-12-10 12:20:00,172.6,172.66,172.3,172.42,14692.0,157.4124,157.4672,157.1388,157.2483,14692.0
2020-12-10 12:30:00,172.42,172.65,172.41,172.41,7857.0,157.2483,157.458,157.2392,157.2392,7857.0
2020-12-10 12:40:00,172.35,172.48,172.27,172.27,7747.0,157.1844,157.303,157.1115,157.1115,7747.0
2020-12-10 12:50:00,172.28,172.37,172.07,172.16,8365.0,157.1206,157.2027,156.9291,157.0112,8365.0
2020-12-10 13:00:00,172.13,172.57,172.11,172.5,8938.0,156.9838,157.3851,156.9656,157.3212,8938.0
2020-12-10 13:10:00,172.42,172.53,172.37,172.41,8262.0,157.2483,157.3486,157.2027,157.2392,8262.0
2020-12-10 13:20:00,172.44,172.55,172.35,172.51,10329.0,157.2665,157.3668,157.1844,157.3304,10329.0
2020-12-10 13:30:00,172.42,172.47,172.1,172.28,12660.0,157.2483,157.2939,156.9564,157.1206,12660.0
2020-12-10 13:40:00,172.22,172.26,171.95,172.07,11485.0,157.0659,157.1024,156.8196,156.9291,11485.0
2020-12-10 13:50:00,172.06,172.18,171.81,171.84,7512.0,156.92,157.0294,156.692,156.7193,7512.0
2020-12-10 14:00:00,171.87,171.9,171.69,171.73,8677.0,156.7467,156.774,156.5825,156.619,8677.0
2020-12-10 14:10:00,171.7,171.7,171.42,171.47,9112.0,156.5916,156.5916,156.3363,156.3819,9112.0
2020-12-10 14:20:00,171.43,171.73,171.43,171.71,9393.0,156.3454,156.619,156.3454,156.6008,9393.0
2020-12-10 14:30:00,171.69,171.93,171.64,171.85,8995.0,156.5825,156.8014,156.5369,156.7284,8995.0
2020-12-10 14:40:00,171.84,171.89,171.73,171.86,8503.0,156.7193,156.7649,156.619,156.7376,8503.0
2020-12-10 14:50:00,171.85,171.9,171.6,171.71,13099.0,156.7284,156.774,156.5004,156.6008,13099.0
2020-12-10 15:00:00,171.78,172.11,171.77,171.84,10936.0,156.6646,156.9656,156.6555,156.7193,10936.0
2020-12-10 15:10:00,171.88,172.26,171.81,172.26,9666.0,156.7558,157.1024,156.692,157.1024,9666.0
2020-12-10 15:20:00,172.22,172.37,171.94,172.04,16519.0,157.0659,157.2027,156.8105,156.9017,16519.0
2020-12-10 15:30:00,172.02,172.13,171.95,172.08,17364.0,156.8835,156.9838,156.8196,156.9382,17364.0
2020-12-10 15:40:00,172.05,172.27,171.98,171.99,18960.0,156.9108,157.1115,156.847,156.8561,18960.0
2020-12-10 15:50:00,172.05,172.44,171.99,172.13,79548.0,156.9108,157.2665,156.8561,156.9838,79548.0
2020-12-11 09:30:00,171.43,172.35,171.24,172.14,22294.0,156.3454,157.1844,156.1721,156.9929,22294.0
2020-12-11 09:40:00,172.15,172.43,171.71,172.37,12022.0,157.002,157.2574,156.6008,157.2027,12022.0
2020-12-11 09:50:00,172.17,172.45,171.91,172.25,8956.0,157.0203,157.2756,156.7832,157.0932,8956.0
2020-12-11 10:00:00,172.33,172.62,172.26,172.37,20189.0,157.1662,157.4307,157.1024,157.2027,20189.0
2020-12-11 10:10:00,172.42,172.76,172.29,172.59,16027.0,157.2483,157.5584,157.1297,157.4033,16027.0
2020-12-11 10:20:00,172.59,172.61,172.36,172.5,12957.0,157.4033,157.4216,157.1936,157.3212,12957.0
2020-12-11 10:30:00,172.36,172.42,172.09,172.37,12052.0,157.1936,157.2483,156.9473,157.2027,12052.0
2020-12-11 10:40:00,172.42,172.45,172.18,172.18,7498.0,157.2483,157.2756,157.0294,157.0294,7498.0
2020-12-11 10:50:00,172.19,172.35,172.18,172.3,7787.0,157.0385,157.1844,157.0294,157.1388,7787.0
2020-12-11 11:00:00,172.3,172.5,172.24,172.39,7686.0,157.1388,157.3212,157.0841,157.2209,7686.0
2020-12-11 11:10:00,172.41,172.54,172.29,172.49,4940.0,157.2392,157.3577,157.1297,157.3121,4940.0
2020-12-11 11:20:00,172.49,172.49,172.2,172.28,5115.0,157.3121,157.3121,157.0476,157.1206,5115.0
2020-12-11 11:30:00,172.27,172.44,171.8,171.8,6344.0,157.1115,157.2665,156.6828,156.6828,6344.0
2020-12-11 11:40:00,171.83,172.11,171.76,171.8,3873.0,156.7102,156.9656,156.6464,156.6828,3873.0
2020-12-11 11:50:00,171.88,171.93,171.59,171.59,4567.0,156.7558,156.8014,156.4913,156.4913,4567.0
2020-12-11 12:00:00,171.67,171.67,171.1,171.1,10806.0,156.5643,156.5643,156.0444,156.0444,10806.0
2020-12-11 12:10:00,171.15,171.35,171.11,171.2,8835.0,156.09,156.2724,156.0536,156.1356,8835.0
2020-12-11 12:20:00,171.22,171.34,171.08,171.14,10779.0,156.1539,156.2633,156.0262,156.0809,10779.0
2020-12-11 12:30:00,171.1,171.41,171.08,171.41,8917.0,156.0444,156.3272,156.0262,156.3272,8917.0
2020-12-11 12:40:00,171.42,171.61,171.35,171.61,7418.0,156.3363,156.5096,156.2724,156.5096,7418.0
2020-12-11 12:50:00,171.5,171.68,171.5,171.66,8528.0,156.4092,156.5734,156.4092,156.5552,8528.0
2020-12-11 13:00:00,171.62,171.75,171.55,171.61,5045.0,156.5187,156.6372,156.4548,156.5096,5045.0
2020-12-11 13:10:00,171.58,171.69,171.44,171.47,8153.0,156.4822,156.5825,156.3545,156.3819,8153.0
2020-12-11 13:20:00,171.49,171.84,171.48,171.84,4915.0,156.4001,156.7193,156.391,156.7193,4915.0
2020-12-11 13:30:00,171.87,172.32,171.87,172.32,6387.0,156.7467,157.1571,156.7467,157.1571,6387.0
2020-12-11 13:40:00,172.29,172.3,172.1,172.24,7511.0,157.1297,157.1388,156.9564,157.0841,7511.0
2020-12-11 13:50:00,172.19,172.66,172.19,172.55,7570.0,157.0385,157.4672,157.0385,157.3668,7570.0
2020-12-11 14:00:00,172.56,172.69,172.43,172.65,10127.0,157.376,157.4945,157.2574,157.458,10127.0
2020-12-11 14:10:00,172.66,172.66,172.42,172.56,7461.0,157.4672,157.4672,157.2483,157.376,7461.0
2020-12-11 14:20:00,172.56,172.62,172.29,172.43,11205.0,157.376,157.4307,157.1297,157.2574,11205.0
2020-12-11 14:30:00,172.45,172.71,172.4,172.64,9058.0,157.2756,157.5128,157.23,157.4489,9058.0
2020-12-11 14:40:00,172.68,172.89,172.63,172.8,9955.0,157.4854,157.6769,157.4398,157.5948,9955.0
2020-12-11 14:50:00,172.75,172.92,172.66,172.7,13850.0,157.5492,157.7043,157.4672,157.5036,13850.0
2020-12-11 15:00:00,172.74,172.78,172.6,172.64,9629.0,157.5401,157.5766,157.4124,157.4489,9629.0
2020-12-11 15:10:00,172.7,173.24,172.69,173.14,10643.0,157.5036,157.9961,157.4945,157.9049,10643.0
2020-12-11 15:20:00,173.15,173.21,173.02,173.07,12739.0,157.914,157.9688,157.7955,157.8411,12739.0
2020-12-11 15:30:00,173.11,173.21,173.01,173.14,12675.0,157.8776,157.9688,157.7864,157.9049,12675.0
2020-12-11 15:40:00,173.13,173.22,172.91,172.95,11406.0,157.8958,157.9779,157.6952,157.7316,11406.0
2020-12-11 15:50:00,172.91,173.68,172.87,173.65,148619.0,157.6952,158.3974,157.6587,158.3701,148619.0
2020-12-14 09:30:00,173.06,174.79,173.06,174.6,35762.0,157.832,159.4097,157.832,159.2365,35762.0
2020-12-14 09:40:00,174.63,174.95,174.51,174.84,12649.0,159.2638,159.5557,159.1544,159.4553,12649.0
2020-12-14 09:50:00,174.84,175.37,174.79,175.37,11482.0,159.4553,159.9387,159.4097,159.9387,11482.0
2020-12-14 10:00:00,175.39,175.75,175.28,175.71,13193.0,159.9569,160.2853,159.8566,160.2488,13193.0
2020-12-14 10:10:00,175.75,175.81,175.57,175.68,13819.0,160.2853,160.34,160.1211,160.2214,13819.0
2020-12-14 10:20:00,175.64,175.73,175.36,175.54,10363.0,160.1849,160.267,159.9296,160.0937,10363.0
2020-12-14 10:30:00,175.56,175.74,175.46,175.52,11049.0,160.112,160.2761,160.0208,160.0755,11049.0
2020-12-14 10:40:00,175.56,175.62,175.21,175.21,10161.0,160.112,160.1667,159.7928,159.7928,10161.0
2020-12-14 10:50:00,175.26,175.41,175.04,175.08,17507.0,159.8384,159.9752,159.6377,159.6742,17507.0
2020-12-14 11:00:00,175.13,175.29,174.95,175.0,15688.0,159.7198,159.8657,159.5557,159.6013,15688.0
2020-12-14 11:10:00,175.05,175.41,175.02,175.3,7522.0,159.6469,159.9752,159.6195,159.8749,7522.0
2020-12-14 11:20:00,175.24,175.27,174.81,174.81,6697.0,159.8201,159.8475,159.428,159.428,6697.0
2020-12-14 11:30:00,174.87,174.92,174.35,174.45,8648.0,159.4827,159.5283,159.0085,159.0997,8648.0
2020-12-14 11:40:00,174.42,174.84,174.39,174.76,7266.0,159.0723,159.4553,159.0449,159.3824,7266.0
2020-12-14 11:50:00,174.71,174.72,174.41,174.42,9426.0,159.3368,159.3459,159.0632,159.0723,9426.0
2020-12-14 12:00:00,174.49,174.51,174.3,174.38,5400.0,159.1361,159.1544,158.9629,159.0358,5400.0
2020-12-14 12:10:00,174.44,174.49,174.09,174.09,9077.0,159.0905,159.1361,158.7713,158.7713,9077.0
2020-12-14 12:20:00,174.06,174.2,173.81,173.88,11659.0,158.744,158.8717,158.516,158.5798,11659.0
2020-12-14 12:30:00,173.87,174.0,173.78,173.78,6424.0,158.5707,158.6893,158.4886,158.4886,6424.0
2020-12-14 12:40:00,173.85,173.98,173.78,173.78,20001.0,158.5525,158.671,158.4886,158.4886,20001.0
2020-12-14 12:50:00,173.74,173.98,173.71,173.9,4696.0,158.4521,158.671,158.4248,158.5981,4696.0
2020-12-14 13:00:00,173.98,174.1,173.69,173.69,6617.0,158.671,158.7805,158.4065,158.4065,6617.0
2020-12-14 13:10:00,173.72,174.01,173.72,173.97,5076.0,158.4339,158.6984,158.4339,158.6619,5076.0
2020-12-14 13:20:00,173.97,174.06,173.83,173.92,11452.0,158.6619,158.744,158.5342,158.6163,11452.0
2020-12-14 13:30:00,173.91,174.11,173.88,174.11,4597.0,158.6072,158.7896,158.5798,158.7896,4597.0
2020-12-14 13:40:00,174.11,174.18,173.69,173.84,7780.0,158.7896,158.8534,158.4065,158.5433,7780.0
2020-12-14 13:50:00,173.85,174.17,173.83,173.98,7693.0,158.5525,158.8443,158.5342,158.671,7693.0
2020-12-14 14:00:00,174.02,174.07,173.89,173.96,6859.0,158.7075,158.7531,158.5889,158.6528,6859.0
2020-12-14 14:10:00,173.96,173.96,173.71,173.85,6334.0,158.6528,158.6528,158.4248,158.5525,6334.0
2020-12-14 14:20:00,173.84,173.87,173.54,173.59,5793.0,158.5433,158.5707,158.2697,158.3153,5793.0
2020-12-14 14:30:00,173.63,173.65,173.21,173.29,7727.0,158.3518,158.3701,157.9688,158.0417,7727.0
2020-12-14 14:40:00,173.38,173.57,173.36,173.39,8671.0,158.1238,158.2971,158.1056,158.1329,8671.0
2020-12-14 14:50:00,173.46,173.86,173.46,173.79,32899.0,158.1968,158.5616,158.1968,158.4977,32899.0
2020-12-14 15:00:00,173.76,173.76,173.61,173.72,8149.0,158.4704,158.4704,158.3336,158.4339,8149.0
2020-12-14 15:10:00,173.69,173.96,173.69,173.79,8447.0,158.4065,158.6528,158.4065,158.4977,8447.0
2020-12-14 15:20:00,173.84,173.86,173.64,173.67,5415.0,158.5433,158.5616,158.3609,158.3883,5415.0
2020-12-14 15:30:00,173.63,173.63,173.15,173.15,14090.0,158.3518,158.3518,157.914,157.914,14090.0
2020-12-14 15:40:00,173.2,173.2,172.95,173.18,13787.0,157.9596,157.9596,157.7316,157.9414,13787.0
2020-12-14 15:50:00,173.12,173.6,172.29,173.15,183388.0,157.8867,158.3245,157.1297,157.914,183388.0
2020-12-15 09:30:00,174.26,174.26,173.21,173.53,23031.0,158.9264,158.9264,157.9688,158.2606,23031.0
2020-12-15 09:40:00,173.59,173.91,173.05,173.3,9025.0,158.3153,158.6072,157.8228,158.0508,9025.0
2020-12-15 09:50:00,173.31,173.48,172.96,173.04,13029.0,158.06,158.215,157.7408,157.8137,13029.0
2020-12-15 10:00:00,173.07,173.22,172.95,173.02,8462.0,157.8411,157.9779,157.7316,157.7955,8462.0
2020-12-15 10:10:00,172.92,173.73,172.87,173.71,9959.0,157.7043,158.443,157.6587,158.4248,9959.0
2020-12-15 10:20:00,173.71,174.05,173.69,173.9,10944.0,158.4248,158.7349,158.4065,158.5981,10944.0
2020-12-15 10:30:00,173.82,173.9,173.32,173.55,8813.0,158.5251,158.5981,158.0691,158.2788,8813.0
2020-12-15 10:40:00,173.48,173.74,173.43,173.59,17335.0,158.215,158.4521,158.1694,158.3153,17335.0
2020-12-15 10:50:00,173.62,173.7,173.48,173.67,7668.0,158.3427,158.4157,158.215,158.3883,7668.0
2020-12-15 11:00:00,173.65,173.82,173.49,173.76,6298.0,158.3701,158.5251,158.2241,158.4704,6298.0
2020-12-15 11:10:00,173.68,173.91,173.62,173.91,8492.0,158.3974,158.6072,158.3427,158.6072,8492.0
2020-12-15 11:20:00,173.96,174.0,173.77,173.79,6916.0,158.6528,158.6893,158.4795,158.4977,6916.0
2020-12-15 11:30:00,173.75,173.94,173.72,173.89,7581.0,158.4613,158.6345,158.4339,158.5889,7581.0
2020-12-15 11:40:00,173.87,174.3,173.87,174.14,9390.0,158.5707,158.9629,158.5707,158.8169,9390.0
2020-12-15 11:50:00,174.16,174.16,174.0,174.1,6763.0,158.8352,158.8352,158.6893,158.7805,6763.0
2020-12-15 12:00:00,174.13,174.24,174.01,174.01,5626.0,158.8078,158.9081,158.6984,158.6984,5626.0
2020-12-15 12:10:00,173.95,174.11,173.87,174.11,9365.0,158.6437,158.7896,158.5707,158.7896,9365.0
2020-12-15 12:20:00,174.08,174.21,173.98,174.17,10572.0,158.7622,158.8808,158.671,158.8443,10572.0
2020-12-15 12:30:00,174.2,174.44,174.16,174.37,10056.0,158.8717,159.0905,158.8352,159.0267,10056.0
2020-12-15 12:40:00,174.37,174.55,174.31,174.54,6281.0,159.0267,159.1909,158.972,159.1817,6281.0
2020-12-15 12:50:00,174.53,174.66,174.44,174.49,14811.0,159.1726,159.2912,159.0905,159.1361,14811.0
2020-12-15 13:00:00,174.48,175.06,174.45,174.97,11416.0,159.127,159.656,159.0997,159.5739,11416.0
2020-12-15 13:10:00,174.97,175.01,174.71,174.82,11454.0,159.5739,159.6104,159.3368,159.4371,11454.0
2020-12-15 13:20:00,174.81,174.85,174.74,174.74,5019.0,159.428,159.4645,159.3641,159.3641,5019.0
2020-12-15 13:30:00,174.75,175.03,174.75,175.03,13322.0,159.3733,159.6286,159.3733,159.6286,13322.0
2020-12-15 13:40:00,175.01,175.19,174.9,175.18,18371.0,159.6104,159.7745,159.5101,159.7654,18371.0
2020-12-15 13:50:00,175.13,175.18,174.98,175.14,6954.0,159.7198,159.7654,159.583,159.7289,6954.0
2020-12-15 14:00:00,175.17,175.22,175.08,175.08,6500.0,159.7563,159.8019,159.6742,159.6742,6500.0
2020-12-15 14:10:00,175.09,175.33,175.09,175.2,7979.0,159.6833,159.9022,159.6833,159.7837,7979.0
2020-12-15 14:20:00,175.23,175.26,175.12,175.18,7004.0,159.811,159.8384,159.7107,159.7654,7004.0
2020-12-15 14:30:00,175.16,175.3,175.09,175.14,8744.0,159.7472,159.8749,159.6833,159.7289,8744.0
2020-12-15 14:40:00,175.19,175.3,175.17,175.29,7418.0,159.7745,159.8749,159.7563,159.8657,7418.0
2020-12-15 14:50:00,175.29,175.3,175.19,175.26,14957.0,159.8657,159.8749,159.7745,159.8384,14957.0
2020-12-15 15:00:00,175.28,175.42,175.22,175.37,13867.0,159.8566,159.9843,159.8019,159.9387,13867.0
2020-12-15 15:10:00,175.34,175.56,175.33,175.5,11295.0,159.9113,160.112,159.9022,160.0573,11295.0
2020-12-15 15:20:00,175.48,175.5,175.15,175.21,9443.0,160.039,160.0573,159.7381,159.7928,9443.0
2020-12-15 15:30:00,175.21,175.3,175.05,175.3,15683.0,159.7928,159.8749,159.6469,159.8749,15683.0
2020-12-15 15:40:00,175.28,175.6,175.24,175.51,25394.0,159.8566,160.1485,159.8201,160.0664,25394.0
2020-12-15 15:50:00,175.5,175.79,175.26,175.76,53705.0,160.0573,160.3217,159.8384,160.2944,53705.0
2020-12-16 09:30:00,175.91,176.55,175.39,175.81,30303.0,160.4312,161.0149,159.9569,160.34,30303.0
2020-12-16 09:40:00,175.88,176.11,175.19,175.25,15939.0,160.4038,160.6136,159.7745,159.8293,15939.0
2020-12-16 09:50:00,175.22,175.28,174.73,175.05,32709.0,159.8019,159.8566,159.355,159.6469,32709.0
2020-12-16 10:00:00,174.92,175.2,174.81,175.19,13885.0,159.5283,159.7837,159.428,159.7745,13885.0
2020-12-16 10:10:00,175.22,175.4,174.91,174.91,9227.0,159.8019,159.9661,159.5192,159.5192,9227.0
2020-12-16 10:20:00,174.91,175.51,174.91,175.37,7946.0,159.5192,160.0664,159.5192,159.9387,7946.0
2020-12-16 10:30:00,175.4,175.49,174.98,175.18,10803.0,159.9661,160.0481,159.583,159.7654,10803.0
2020-12-16 10:40:00,175.2,175.33,175.12,175.14,5411.0,159.7837,159.9022,159.7107,159.7289,5411.0
2020-12-16 10:50:00,175.13,175.31,175.03,175.09,10124.0,159.7198,159.884,159.6286,159.6833,10124.0
2020-12-16 11:00:00,175.09,175.41,175.08,175.41,5769.0,159.6833,159.9752,159.6742,159.9752,5769.0
2020-12-16 11:10:00,175.35,175.35,174.76,174.84,8621.0,159.9205,159.9205,159.3824,159.4553,8621.0
2020-12-16 11:20:00,174.87,175.18,174.86,175.18,6028.0,159.4827,159.7654,159.4736,159.7654,6028.0
2020-12-16 11:30:00,175.16,175.2,174.98,174.99,4777.0,159.7472,159.7837,159.583,159.5921,4777.0
2020-12-16 11:40:00,174.99,175.01,174.79,174.84,4369.0,159.5921,159.6104,159.4097,159.4553,4369.0
2020-12-16 11:50:00,174.86,174.91,174.75,174.81,6291.0,159.4736,159.5192,159.3733,159.428,6291.0
2020-12-16 12:00:00,175.02,175.13,174.95,175.01,6000.0,159.6195,159.7198,159.5557,159.6104,6000.0
2020-12-16 12:10:00,175.02,175.03,174.76,174.79,5767.0,159.6195,159.6286,159.3824,159.4097,5767.0
2020-12-16 12:20:00,174.8,174.86,174.75,174.76,11219.0,159.4189,159.4736,159.3733,159.3824,11219.0
2020-12-16 12:30:00,174.76,174.82,174.75,174.76,6655.0,159.3824,159.4371,159.3733,159.3824,6655.0
2020-12-16 12:40:00,174.78,174.81,174.65,174.65,5983.0,159.4006,159.428,159.2821,159.2821,5983.0
2020-12-16 12:50:00,174.67,174.85,174.6,174.84,4701.0,159.3003,159.4645,159.2365,159.4553,4701.0
2020-12-16 13:00:00,174.83,174.83,174.55,174.58,6547.0,159.4462,159.4462,159.1909,159.2182,6547.0
2020-12-16 13:10:00,174.54,174.8,174.54,174.8,3771.0,159.1817,159.4189,159.1817,159.4189,3771.0
2020-12-16 13:20:00,174.79,174.95,174.79,174.88,6735.0,159.4097,159.5557,159.4097,159.4918,6735.0
2020-12-16 13:30:00,174.89,174.97,174.85,174.88,4353.0,159.5009,159.5739,159.4645,159.4918,4353.0
2020-12-16 13:40:00,174.88,174.95,174.68,174.72,6444.0,159.4918,159.5557,159.3094,159.3459,6444.0
2020-12-16 13:50:00,174.69,174.79,174.64,174.65,7535.0,159.3185,159.4097,159.2729,159.2821,7535.0
2020-12-16 14:00:00,174.61,174.94,174.47,174.59,11092.0,159.2456,159.5465,159.1179,159.2273,11092.0
2020-12-16 14:10:00,174.53,174.58,174.32,174.35,7219.0,159.1726,159.2182,158.9811,159.0085,7219.0
2020-12-16 14:20:00,174.33,174.57,174.28,174.56,6367.0,158.9902,159.2091,158.9446,159.2,6367.0
2020-12-16 14:30:00,174.56,175.11,174.56,175.08,6736.0,159.2,159.7016,159.2,159.6742,6736.0
2020-12-16 14:40:00,175.08,175.23,174.98,175.22,8314.0,159.6742,159.811,159.583,159.8019,8314.0
2020-12-16 14:50:00,175.23,175.4,175.18,175.32,11127.0,159.811,159.9661,159.7654,159.8931,11127.0
2020-12-16 15:00:00,175.4,175.45,175.26,175.4,13186.0,159.9661,160.0117,159.8384,159.9661,13186.0
2020-12-16 15:10:00,175.37,175.55,175.29,175.55,13121.0,159.9387,160.1029,159.8657,160.1029,13121.0
2020-12-16 15:20:00,175.63,175.71,175.44,175.66,17813.0,160.1758,160.2488,160.0025,160.2032,17813.0
2020-12-16 15:30:00,175.73,175.87,175.51,175.59,14176.0,160.267,160.3947,160.0664,160.1393,14176.0
2020-12-16 15:40:00,175.63,175.76,175.5,175.68,16308.0,160.1758,160.2944,160.0573,160.2214,16308.0
2020-12-16 15:50:00,175.65,175.83,175.51,175.59,54714.0,160.1941,160.3582,160.0664,160.1393,54714.0
2020-12-17 09:30:00,176.59,179.03,176.45,178.37,63966.0,161.0514,163.2766,160.9237,162.6747,63966.0
2020-12-17 09:40:00,178.04,178.36,177.26,177.43,23651.0,162.3738,162.6656,161.6624,161.8174,23651.0
2020-12-17 09:50:00,177.43,177.44,176.59,176.59,12400.0,161.8174,161.8266,161.0514,161.0514,12400.0
2020-12-17 10:00:00,176.62,176.7,176.02,176.16,19731.0,161.0787,161.1517,160.5315,160.6592,19731.0
2020-12-17 10:10:00,176.17,176.22,175.94,176.03,8430.0,160.6683,160.7139,160.4585,160.5406,8430.0
2020-12-17 10:20:00,176.05,176.3,175.92,175.94,8355.0,160.5589,160.7869,160.4403,160.4585,8355.0
2020-12-17 10:30:00,175.98,176.38,175.98,176.22,14254.0,160.495,160.8598,160.495,160.7139,14254.0
2020-12-17 10:40:00,176.19,176.43,176.16,176.42,12608.0,160.6865,160.9054,160.6592,160.8963,12608.0
2020-12-17 10:50:00,176.39,176.42,176.18,176.41,11906.0,160.869,160.8963,160.6774,160.8872,11906.0
2020-12-17 11:00:00,176.46,176.75,176.45,176.61,15239.0,160.9328,161.1973,160.9237,161.0696,15239.0
2020-12-17 11:10:00,176.64,176.67,176.43,176.63,7218.0,161.097,161.1243,160.9054,161.0878,7218.0
2020-12-17 11:20:00,176.63,176.77,176.52,176.55,6019.0,161.0878,161.2155,160.9875,161.0149,6019.0
2020-12-17 11:30:00,176.6,176.6,176.25,176.46,6944.0,161.0605,161.0605,160.7413,160.9328,6944.0
2020-12-17 11:40:00,176.42,176.61,176.37,176.39,8714.0,160.8963,161.0696,160.8507,160.869,8714.0
2020-12-17 11:50:00,176.41,176.46,176.32,176.46,6019.0,160.8872,160.9328,160.8051,160.9328,6019.0
2020-12-17 12:00:00,176.53,176.78,176.49,176.71,10989.0,160.9966,161.2246,160.9602,161.1608,10989.0
2020-12-17 12:10:00,176.71,176.73,176.55,176.55,7380.0,161.1608,161.179,161.0149,161.0149,7380.0
2020-12-17 12:20:00,176.52,176.77,176.52,176.66,7262.0,160.9875,161.2155,160.9875,161.1152,7262.0
2020-12-17 12:30:00,176.65,176.74,176.63,176.72,3729.0,161.1061,161.1882,161.0878,161.1699,3729.0
2020-12-17 12:40:00,176.71,176.84,176.71,176.82,5980.0,161.1608,161.2794,161.1608,161.2611,5980.0
2020-12-17 12:50:00,176.78,176.83,176.7,176.8,6269.0,161.2246,161.2702,161.1517,161.2429,6269.0
2020-12-17 13:00:00,176.8,176.96,176.74,176.75,7209.0,161.2429,161.3888,161.1882,161.1973,7209.0
2020-12-17 13:10:00,176.75,176.85,176.75,176.77,3969.0,161.1973,161.2885,161.1973,161.2155,3969.0
2020-12-17 13:20:00,176.84,176.93,176.74,176.92,10129.0,161.2794,161.3614,161.1882,161.3523,10129.0
2020-12-17 13:30:00,176.91,177.18,176.91,177.09,8494.0,161.3432,161.5894,161.3432,161.5074,8494.0
2020-12-17 13:40:00,177.04,177.07,176.96,177.01,5830.0,161.4618,161.4891,161.3888,161.4344,5830.0
2020-12-17 13:50:00,177.02,177.21,176.97,177.1,9308.0,161.4435,161.6168,161.3979,161.5165,9308.0
2020-12-17 14:00:00,177.13,177.18,176.94,176.95,8575.0,161.5438,161.5894,161.3706,161.3797,8575.0
2020-12-17 14:10:00,176.94,176.99,176.74,176.97,8313.0,161.3706,161.4162,161.1882,161.3979,8313.0
2020-12-17 14:20:00,177.05,177.23,176.98,177.13,11267.0,161.4709,161.635,161.407,161.5438,11267.0
2020-12-17 14:30:00,177.12,177.16,176.89,176.91,7021.0,161.5347,161.5712,161.325,161.3432,7021.0
2020-12-17 14:40:00,176.94,177.34,176.92,177.3,11222.0,161.3706,161.7354,161.3523,161.6989,11222.0
2020-12-17 14:50:00,177.26,177.39,177.19,177.29,10116.0,161.6624,161.781,161.5986,161.6898,10116.0
2020-12-17 15:00:00,177.32,177.39,177.2,177.31,11096.0,161.7171,161.781,161.6077,161.708,11096.0
2020-12-17 15:10:00,177.28,177.45,177.21,177.27,12274.0,161.6806,161.8357,161.6168,161.6715,12274.0
2020-12-17 15:20:00,177.3,177.52,177.3,177.4,7767.0,161.6989,161.8995,161.6989,161.7901,7767.0
2020-12-17 15:30:00,177.34,177.43,177.1,177.36,9476.0,161.7354,161.8174,161.5165,161.7536,9476.0
2020-12-17 15:40:00,177.31,177.46,177.27,177.27,19515.0,161.708,161.8448,161.6715,161.6715,19515.0
2020-12-17 15:50:00,177.32,177.55,177.14,177.32,60001.0,161.7171,161.9269,161.553,161.7171,60001.0
2020-12-18 09:30:00,178.38,178.77,177.96,178.45,384252.0,162.6838,163.0395,162.3008,162.7477,384252.0
2020-12-18 09:40:00,178.48,178.67,177.66,177.85,22744.0,162.775,162.9483,162.0272,162.2005,22744.0
2020-12-18 09:50:00,177.84,178.3,177.84,178.3,19116.0,162.1914,162.6109,162.1914,162.6109,19116.0
2020-12-18 10:00:00,178.25,178.53,177.9,178.47,19540.0,162.5653,162.8206,162.2461,162.7659,19540.0
2020-12-18 10:10:00,178.47,178.75,178.28,178.5,17541.0,162.7659,163.0213,162.5926,162.7933,17541.0
2020-12-18 10:20:00,178.5,178.56,178.26,178.56,13298.0,162.7933,162.848,162.5744,162.848,13298.0
2020-12-18 10:30:00,178.47,178.67,178.36,178.63,22929.0,162.7659,162.9483,162.6656,162.9118,22929.0
2020-12-18 10:40:00,178.61,178.64,178.37,178.48,13437.0,162.8936,162.921,162.6747,162.775,13437.0
2020-12-18 10:50:00,178.46,178.51,178.33,178.38,24095.0,162.7568,162.8024,162.6382,162.6838,24095.0
2020-12-18 11:00:00,178.33,178.44,178.25,178.28,10928.0,162.6382,162.7386,162.5653,162.5926,10928.0
2020-12-18 11:10:00,178.34,178.35,177.47,177.62,11434.0,162.6474,162.6565,161.8539,161.9907,11434.0
2020-12-18 11:20:00,177.64,177.93,177.6,177.64,16233.0,162.009,162.2734,161.9725,162.009,16233.0
2020-12-18 11:30:00,177.65,177.73,177.58,177.61,15452.0,162.0181,162.091,161.9542,161.9816,15452.0
2020-12-18 11:40:00,177.59,178.01,177.59,177.86,14328.0,161.9634,162.3464,161.9634,162.2096,14328.0
2020-12-18 11:50:00,177.83,178.06,177.82,177.83,8535.0,162.1822,162.392,162.1731,162.1822,8535.0
2020-12-18 12:00:00,177.83,178.08,177.74,178.06,8192.0,162.1822,162.4102,162.1002,162.392,8192.0
2020-12-18 12:10:00,178.02,178.33,178.01,178.28,4689.0,162.3555,162.6382,162.3464,162.5926,4689.0
2020-12-18 12:20:00,178.31,178.34,178.18,178.3,5029.0,162.62,162.6474,162.5014,162.6109,5029.0
2020-12-18 12:30:00,178.3,178.51,178.16,178.45,6315.0,162.6109,162.8024,162.4832,162.7477,6315.0
2020-12-18 12:40:00,178.42,178.54,178.35,178.39,4040.0,162.7203,162.8298,162.6565,162.693,4040.0
2020-12-18 12:50:00,178.4,178.59,178.4,178.47,5074.0,162.7021,162.8754,162.7021,162.7659,5074.0
2020-12-18 13:00:00,178.42,178.51,178.36,178.36,3820.0,162.7203,162.8024,162.6656,162.6656,3820.0
2020-12-18 13:10:00,178.26,178.35,178.17,178.33,7579.0,162.5744,162.6565,162.4923,162.6382,7579.0
2020-12-18 13:20:00,178.32,178.46,178.24,178.41,6875.0,162.6291,162.7568,162.5562,162.7112,6875.0
2020-12-18 13:30:00,178.37,178.41,178.21,178.21,7221.0,162.6747,162.7112,162.5288,162.5288,7221.0
2020-12-18 13:40:00,178.26,178.39,178.21,178.38,5652.0,162.5744,162.693,162.5288,162.6838,5652.0
2020-12-18 13:50:00,178.33,178.53,178.31,178.45,6598.0,162.6382,162.8206,162.62,162.7477,6598.0
2020-12-18 14:00:00,178.44,178.44,178.1,178.23,4658.0,162.7386,162.7386,162.4285,162.547,4658.0
2020-12-18 14:10:00,178.26,178.44,178.25,178.41,6444.0,162.5744,162.7386,162.5653,162.7112,6444.0
2020-12-18 14:20:00,178.46,178.54,178.31,178.38,3684.0,162.7568,162.8298,162.62,162.6838,3684.0
2020-12-18 14:30:00,178.33,178.47,178.27,178.41,7103.0,162.6382,162.7659,162.5835,162.7112,7103.0
2020-12-18 14:40:00,178.41,178.42,178.25,178.35,8247.0,162.7112,162.7203,162.5653,162.6565,8247.0
2020-12-18 14:50:00,178.33,178.42,177.86,177.91,16526.0,162.6382,162.7203,162.2096,162.2552,16526.0
2020-12-18 15:00:00,177.99,178.27,177.99,178.21,8607.0,162.3282,162.5835,162.3282,162.5288,8607.0
2020-12-18 15:10:00,178.21,178.44,178.06,178.32,6347.0,162.5288,162.7386,162.392,162.6291,6347.0
2020-12-18 15:20:00,178.35,178.37,178.04,178.15,16131.0,162.6565,162.6747,162.3738,162.4741,16131.0
2020-12-18 15:30:00,178.16,178.23,178.03,178.15,21176.0,162.4832,162.547,162.3646,162.4741,21176.0
2020-12-18 15:40:00,178.14,179.16,178.11,179.02,35758.0,162.465,163.3952,162.4376,163.2675,35758.0
2020-12-18 15:50:00,178.88,179.46,178.0,179.24,141897.0,163.1398,163.6688,162.3373,163.4682,141897.0
2020-12-21 09:30:00,176.0,177.5,175.79,177.28,36482.0,160.5133,161.8813,160.3217,161.6806,36482.0
2020-12-21 09:40:00,177.2,177.2,176.4,176.4,12438.0,161.6077,161.6077,160.8781,160.8781,12438.0
2020-12-21 09:50:00,176.46,176.8,176.4,176.5,11737.0,160.9328,161.2429,160.8781,160.9693,11737.0
2020-12-21 10:00:00,176.46,176.59,175.38,175.69,23027.0,160.9328,161.0514,159.9478,160.2305,23027.0
2020-12-21 10:10:00,175.65,175.78,175.0,175.25,27507.0,160.1941,160.3126,159.6013,159.8293,27507.0
2020-12-21 10:20:00,175.25,175.63,174.95,175.41,27086.0,159.8293,160.1758,159.5557,159.9752,27086.0
2020-12-21 10:30:00,175.39,175.71,174.98,175.15,19401.0,159.9569,160.2488,159.583,159.7381,19401.0
2020-12-21 10:40:00,175.09,175.15,174.49,174.65,18916.0,159.6833,159.7381,159.1361,159.2821,18916.0
2020-12-21 10:50:00,174.65,174.88,174.4,174.82,10317.0,159.2821,159.4918,159.0541,159.4371,10317.0
2020-12-21 11:00:00,174.91,175.26,174.91,175.17,12216.0,159.5192,159.8384,159.5192,159.7563,12216.0
2020-12-21 11:10:00,175.14,175.35,174.88,174.88,10197.0,159.7289,159.9205,159.4918,159.4918,10197.0
2020-12-21 11:20:00,174.79,175.63,174.73,175.62,10932.0,159.4097,160.1758,159.355,160.1667,10932.0
2020-12-21 11:30:00,175.57,175.71,175.41,175.63,7202.0,160.1211,160.2488,159.9752,160.1758,7202.0
2020-12-21 11:40:00,175.67,176.12,175.65,176.1,11472.0,160.2123,160.6227,160.1941,160.6045,11472.0
2020-12-21 11:50:00,176.1,176.25,176.01,176.15,7223.0,160.6045,160.7413,160.5224,160.6501,7223.0
2020-12-21 12:00:00,176.18,176.37,176.06,176.29,10892.0,160.6774,160.8507,160.568,160.7777,10892.0
2020-12-21 12:10:00,176.26,176.39,176.11,176.18,7310.0,160.7504,160.869,160.6136,160.6774,7310.0
2020-12-21 12:20:00,176.18,176.84,176.18,176.84,5710.0,160.6774,161.2794,160.6774,161.2794,5710.0
2020-12-21 12:30:00,176.85,177.05,176.81,176.9,6891.0,161.2885,161.4709,161.252,161.3341,6891.0
2020-12-21 12:40:00,176.9,177.13,176.82,177.1,4753.0,161.3341,161.5438,161.2611,161.5165,4753.0
2020-12-21 12:50:00,177.07,177.29,177.0,177.21,8151.0,161.4891,161.6898,161.4253,161.6168,8151.0
2020-12-21 13:00:00,177.17,177.27,177.06,177.27,4617.0,161.5803,161.6715,161.48,161.6715,4617.0
2020-12-21 13:10:00,177.25,177.39,177.17,177.26,5705.0,161.6533,161.781,161.5803,161.6624,5705.0
2020-12-21 13:20:00,177.26,177.34,177.03,177.26,8337.0,161.6624,161.7354,161.4526,161.6624,8337.0
2020-12-21 13:30:00,177.31,177.53,177.31,177.37,4650.0,161.708,161.9086,161.708,161.7627,4650.0
2020-12-21 13:40:00,177.4,177.67,177.4,177.44,7504.0,161.7901,162.0363,161.7901,161.8266,7504.0
2020-12-21 13:50:00,177.48,177.73,177.39,177.61,7212.0,161.863,162.091,161.781,161.9816,7212.0
2020-12-21 14:00:00,177.52,177.57,177.28,177.29,6407.0,161.8995,161.9451,161.6806,161.6898,6407.0
2020-12-21 14:10:00,177.37,177.54,177.21,177.36,7555.0,161.7627,161.9178,161.6168,161.7536,7555.0
2020-12-21 14:20:00,177.41,177.56,177.27,177.53,6862.0,161.7992,161.936,161.6715,161.9086,6862.0
2020-12-21 14:30:00,177.52,177.79,177.41,177.55,7079.0,161.8995,162.1458,161.7992,161.9269,7079.0
2020-12-21 14:40:00,177.63,177.84,177.62,177.72,6471.0,161.9998,162.1914,161.9907,162.0819,6471.0
2020-12-21 14:50:00,177.72,177.81,177.47,177.53,6276.0,162.0819,162.164,161.8539,161.9086,6276.0
2020-12-21 15:00:00,177.6,177.68,177.18,177.21,15065.0,161.9725,162.0454,161.5894,161.6168,15065.0
2020-12-21 15:10:00,177.2,177.47,177.16,177.31,8806.0,161.6077,161.8539,161.5712,161.708,8806.0
2020-12-21 15:20:00,177.28,177.41,177.19,177.41,5545.0,161.6806,161.7992,161.5986,161.7992,5545.0
2020-12-21 15:30:00,177.37,177.39,177.04,177.37,10519.0,161.7627,161.781,161.4618,161.7627,10519.0
2020-12-21 15:40:00,177.41,177.48,177.05,177.27,16429.0,161.7992,161.863,161.4709,161.6715,16429.0
2020-12-21 15:50:00,177.22,177.7,176.78,177.6,95468.0,161.6259,162.0637,161.2246,161.9725,95468.0
2020-12-22 09:30:00,176.7,177.04,176.04,176.96,30061.0,161.1517,161.4618,160.5497,161.3888,30061.0
2020-12-22 09:40:00,177.03,177.03,176.19,176.54,23796.0,161.4526,161.4526,160.6865,161.0058,23796.0
2020-12-22 09:50:00,176.53,176.62,176.2,176.27,16807.0,160.9966,161.0787,160.6957,160.7595,16807.0
2020-12-22 10:00:00,176.27,176.32,175.89,176.31,8516.0,160.7595,160.8051,160.4129,160.796,8516.0
2020-12-22 10:10:00,176.25,176.26,175.46,175.46,12993.0,160.7413,160.7504,160.0208,160.0208,12993.0
2020-12-22 10:20:00,175.58,175.91,175.55,175.75,9776.0,160.1302,160.4312,160.1029,160.2853,9776.0
2020-12-22 10:30:00,175.77,176.13,175.71,176.0,10486.0,160.3035,160.6318,160.2488,160.5133,10486.0
2020-12-22 10:40:00,176.05,176.15,175.79,175.81,11911.0,160.5589,160.6501,160.3217,160.34,11911.0
2020-12-22 10:50:00,175.75,176.14,175.73,176.06,12969.0,160.2853,160.6409,160.267,160.568,12969.0
2020-12-22 11:00:00,176.04,176.11,175.67,176.04,10675.0,160.5497,160.6136,160.2123,160.5497,10675.0
2020-12-22 11:10:00,176.14,176.38,176.1,176.35,8083.0,160.6409,160.8598,160.6045,160.8325,8083.0
2020-12-22 11:20:00,176.34,176.58,176.32,176.49,11248.0,160.8233,161.0422,160.8051,160.9602,11248.0
2020-12-22 11:30:00,176.53,176.53,176.15,176.22,5953.0,160.9966,160.9966,160.6501,160.7139,5953.0
2020-12-22 11:40:00,176.24,176.24,175.65,175.95,5299.0,160.7321,160.7321,160.1941,160.4677,5299.0
2020-12-22 11:50:00,175.85,176.08,175.75,175.93,10651.0,160.3765,160.5862,160.2853,160.4494,10651.0
2020-12-22 12:00:00,176.05,176.12,175.94,176.0,6368.0,160.5589,160.6227,160.4585,160.5133,6368.0
2020-12-22 12:10:00,176.01,176.19,175.96,175.97,5075.0,160.5224,160.6865,160.4768,160.4859,5075.0
2020-12-22 12:20:00,176.0,176.01,175.8,175.8,5269.0,160.5133,160.5224,160.3309,160.3309,5269.0
2020-12-22 12:30:00,175.84,176.08,175.79,176.06,8009.0,160.3673,160.5862,160.3217,160.568,8009.0
2020-12-22 12:40:00,176.07,176.15,176.03,176.15,3200.0,160.5771,160.6501,160.5406,160.6501,3200.0
2020-12-22 12:50:00,176.11,176.28,176.1,176.28,4790.0,160.6136,160.7686,160.6045,160.7686,4790.0
2020-12-22 13:00:00,176.25,176.37,176.17,176.21,9951.0,160.7413,160.8507,160.6683,160.7048,9951.0
2020-12-22 13:10:00,176.22,176.43,176.22,176.34,7629.0,160.7139,160.9054,160.7139,160.8233,7629.0
2020-12-22 13:20:00,176.33,176.35,176.14,176.27,18327.0,160.8142,160.8325,160.6409,160.7595,18327.0
2020-12-22 13:30:00,176.31,176.49,176.28,176.34,20050.0,160.796,160.9602,160.7686,160.8233,20050.0
2020-12-22 13:40:00,176.31,176.39,176.17,176.33,13470.0,160.796,160.869,160.6683,160.8142,13470.0
2020-12-22 13:50:00,176.34,176.44,176.24,176.34,13052.0,160.8233,160.9146,160.7321,160.8233,13052.0
2020-12-22 14:00:00,176.34,176.35,176.07,176.08,17421.0,160.8233,160.8325,160.5771,160.5862,17421.0
2020-12-22 14:10:00,176.06,176.17,175.96,176.14,13950.0,160.568,160.6683,160.4768,160.6409,13950.0
2020-12-22 14:20:00,176.22,176.23,176.05,176.13,4788.0,160.7139,160.723,160.5589,160.6318,4788.0
2020-12-22 14:30:00,176.13,176.24,176.01,176.03,8088.0,160.6318,160.7321,160.5224,160.5406,8088.0
2020-12-22 14:40:00,175.99,176.13,175.91,176.12,5291.0,160.5041,160.6318,160.4312,160.6227,5291.0
2020-12-22 14:50:00,176.14,176.33,176.13,176.25,15027.0,160.6409,160.8142,160.6318,160.7413,15027.0
2020-12-22 15:00:00,176.26,176.26,176.09,176.13,17975.0,160.7504,160.7504,160.5953,160.6318,17975.0
2020-12-22 15:10:00,176.18,176.29,176.08,176.28,9293.0,160.6774,160.7777,160.5862,160.7686,9293.0
2020-12-22 15:20:00,176.26,176.41,176.19,176.19,7712.0,160.7504,160.8872,160.6865,160.6865,7712.0
2020-12-22 15:30:00,176.16,176.26,176.11,176.16,11257.0,160.6592,160.7504,160.6136,160.6592,11257.0
2020-12-22 15:40:00,176.14,176.47,176.12,176.24,17410.0,160.6409,160.9419,160.6227,160.7321,17410.0
2020-12-22 15:50:00,176.26,176.46,176.11,176.38,44709.0,160.7504,160.9328,160.6136,160.8598,44709.0
2020-12-23 09:30:00,177.51,178.26,175.9,177.87,88513.0,161.8904,162.5744,160.4221,162.2187,88513.0
2020-12-23 09:40:00,177.75,178.01,177.18,177.61,8464.0,162.1093,162.3464,161.5894,161.9816,8464.0
2020-12-23 09:50:00,177.64,177.81,177.29,177.29,11767.0,162.009,162.164,161.6898,161.6898,11767.0
2020-12-23 10:00:00,177.11,177.46,176.89,176.92,8639.0,161.5256,161.8448,161.325,161.3523,8639.0
2020-12-23 10:10:00,176.92,176.98,176.43,176.5,6675.0,161.3523,161.407,160.9054,160.9693,6675.0
2020-12-23 10:20:00,176.63,176.76,176.08,176.08,10892.0,161.0878,161.2064,160.5862,160.5862,10892.0
2020-12-23 10:30:00,176.24,176.27,175.91,176.04,12575.0,160.7321,160.7595,160.4312,160.5497,12575.0
2020-12-23 10:40:00,176.09,176.31,175.95,175.95,10238.0,160.5953,160.796,160.4677,160.4677,10238.0
2020-12-23 10:50:00,176.1,176.32,176.07,176.2,5593.0,160.6045,160.8051,160.5771,160.6957,5593.0
2020-12-23 11:00:00,176.12,176.12,175.87,176.0,8858.0,160.6227,160.6227,160.3947,160.5133,8858.0
2020-12-23 11:10:00,175.97,176.08,175.89,175.96,6382.0,160.4859,160.5862,160.4129,160.4768,6382.0
2020-12-23 11:20:00,176.12,176.13,175.89,176.04,7360.0,160.6227,160.6318,160.4129,160.5497,7360.0
2020-12-23 11:30:00,175.99,176.03,175.9,175.91,3796.0,160.5041,160.5406,160.4221,160.4312,3796.0
2020-12-23 11:40:00,175.91,176.09,175.81,175.91,5645.0,160.4312,160.5953,160.34,160.4312,5645.0
2020-12-23 11:50:00,175.93,176.1,175.93,175.98,4802.0,160.4494,160.6045,160.4494,160.495,4802.0
2020-12-23 12:00:00,176.03,176.1,175.98,176.07,5985.0,160.5406,160.6045,160.495,160.5771,5985.0
2020-12-23 12:10:00,176.02,176.14,175.95,176.04,4313.0,160.5315,160.6409,160.4677,160.5497,4313.0
2020-12-23 12:20:00,176.02,176.02,175.61,175.61,4980.0,160.5315,160.5315,160.1576,160.1576,4980.0
2020-12-23 12:30:00,175.69,176.0,175.69,176.0,3201.0,160.2305,160.5133,160.2305,160.5133,3201.0
2020-12-23 12:40:00,176.02,176.11,175.97,176.02,2484.0,160.5315,160.6136,160.4859,160.5315,2484.0
2020-12-23 12:50:00,176.05,176.13,175.95,176.0,2803.0,160.5589,160.6318,160.4677,160.5133,2803.0
2020-12-23 13:00:00,176.01,176.01,175.77,175.92,4692.0,160.5224,160.5224,160.3035,160.4403,4692.0
2020-12-23 13:10:00,175.94,175.96,175.85,175.88,2741.0,160.4585,160.4768,160.3765,160.4038,2741.0
2020-12-23 13:20:00,175.92,175.93,175.7,175.8,2756.0,160.4403,160.4494,160.2397,160.3309,2756.0
2020-12-23 13:30:00,175.9,176.02,175.88,175.97,5152.0,160.4221,160.5315,160.4038,160.4859,5152.0
2020-12-23 13:40:00,175.93,176.08,175.93,176.0,5559.0,160.4494,160.5862,160.4494,160.5133,5559.0
2020-12-23 13:50:00,176.04,176.05,175.81,175.82,5418.0,160.5497,160.5589,160.34,160.3491,5418.0
2020-12-23 14:00:00,175.79,175.85,175.74,175.75,3725.0,160.3217,160.3765,160.2761,160.2853,3725.0
2020-12-23 14:10:00,175.72,175.76,175.64,175.69,4352.0,160.2579,160.2944,160.1849,160.2305,4352.0
2020-12-23 14:20:00,175.71,175.77,175.61,175.68,3902.0,160.2488,160.3035,160.1576,160.2214,3902.0
2020-12-23 14:30:00,175.71,175.81,175.67,175.79,6360.0,160.2488,160.34,160.2123,160.3217,6360.0
2020-12-23 14:40:00,175.72,175.8,175.68,175.76,3376.0,160.2579,160.3309,160.2214,160.2944,3376.0
2020-12-23 14:50:00,175.73,175.82,175.69,175.73,5512.0,160.267,160.3491,160.2305,160.267,5512.0
2020-12-23 15:00:00,175.69,175.74,175.64,175.68,10551.0,160.2305,160.2761,160.1849,160.2214,10551.0
2020-12-23 15:10:00,175.68,175.89,175.67,175.86,7111.0,160.2214,160.4129,160.2123,160.3856,7111.0
2020-12-23 15:20:00,175.86,175.89,175.76,175.82,6346.0,160.3856,160.4129,160.2944,160.3491,6346.0
2020-12-23 15:30:00,175.87,175.96,175.77,175.86,6762.0,160.3947,160.4768,160.3035,160.3856,6762.0
2020-12-23 15:40:00,175.82,176.07,175.73,176.0,14482.0,160.3491,160.5771,160.267,160.5133,14482.0
2020-12-23 15:50:00,175.88,175.92,174.99,174.99,120981.0,160.4038,160.4403,159.5921,159.5921,120981.0
2020-12-24 09:30:00,176.12,176.44,175.96,176.08,19652.0,160.6227,160.9146,160.4768,160.5862,19652.0
2020-12-24 09:40:00,176.17,176.33,176.08,176.26,14141.0,160.6683,160.8142,160.5862,160.7504,14141.0
2020-12-24 09:50:00,176.2,176.2,175.69,176.06,12454.0,160.6957,160.6957,160.2305,160.568,12454.0
2020-12-24 10:00:00,176.09,176.31,176.04,176.05,7402.0,160.5953,160.796,160.5497,160.5589,7402.0
2020-12-24 10:10:00,176.07,176.07,175.79,175.92,5554.0,160.5771,160.5771,160.3217,160.4403,5554.0
2020-12-24 10:20:00,175.93,176.11,175.71,175.71,8479.0,160.4494,160.6136,160.2488,160.2488,8479.0
2020-12-24 10:30:00,175.75,175.75,175.31,175.31,3853.0,160.2853,160.2853,159.884,159.884,3853.0
2020-12-24 10:40:00,175.31,175.43,175.19,175.2,8099.0,159.884,159.9934,159.7745,159.7837,8099.0
2020-12-24 10:50:00,175.22,175.24,174.93,175.04,9455.0,159.8019,159.8201,159.5374,159.6377,9455.0
2020-12-24 11:00:00,175.07,175.33,175.03,175.33,7322.0,159.6651,159.9022,159.6286,159.9022,7322.0
2020-12-24 11:10:00,175.32,175.45,175.24,175.29,5683.0,159.8931,160.0117,159.8201,159.8657,5683.0
2020-12-24 11:20:00,175.24,175.42,175.21,175.26,6837.0,159.8201,159.9843,159.7928,159.8384,6837.0
2020-12-24 11:30:00,175.27,175.35,175.16,175.31,4018.0,159.8475,159.9205,159.7472,159.884,4018.0
2020-12-24 11:40:00,175.31,175.34,175.06,175.14,5850.0,159.884,159.9113,159.656,159.7289,5850.0
2020-12-24 11:50:00,175.21,175.38,175.08,175.38,7021.0,159.7928,159.9478,159.6742,159.9478,7021.0
2020-12-24 12:00:00,175.38,175.44,175.12,175.41,11229.0,159.9478,160.0025,159.7107,159.9752,11229.0
2020-12-24 12:10:00,175.4,175.61,175.4,175.57,8444.0,159.9661,160.1576,159.9661,160.1211,8444.0
2020-12-24 12:20:00,175.55,175.74,175.51,175.72,10699.0,160.1029,160.2761,160.0664,160.2579,10699.0
2020-12-24 12:30:00,175.78,175.97,175.78,175.8,8220.0,160.3126,160.4859,160.3126,160.3309,8220.0
2020-12-24 12:40:00,175.79,176.27,175.77,176.27,10711.0,160.3217,160.7595,160.3035,160.7595,10711.0
2020-12-24 12:50:00,176.29,176.57,176.21,176.4,33514.0,160.7777,161.0331,160.7048,160.8781,33514.0
2020-12-28 09:30:00,177.69,178.03,177.15,177.46,20559.0,162.0546,162.3646,161.5621,161.8448,20559.0
2020-12-28 09:40:00,177.37,178.11,177.22,177.8,16357.0,161.7627,162.4376,161.6259,162.1549,16357.0
2020-12-28 09:50:00,177.74,178.16,177.5,178.11,11466.0,162.1002,162.4832,161.8813,162.4376,11466.0
2020-12-28 10:00:00,178.01,178.01,177.44,177.77,9477.0,162.3464,162.3464,161.8266,162.1275,9477.0
2020-12-28 10:10:00,177.83,178.11,177.8,178.05,12257.0,162.1822,162.4376,162.1549,162.3829,12257.0
2020-12-28 10:20:00,178.08,178.08,177.77,178.01,7456.0,162.4102,162.4102,162.1275,162.3464,7456.0
2020-12-28 10:30:00,177.98,177.99,177.68,177.78,5994.0,162.319,162.3282,162.0454,162.1366,5994.0
2020-12-28 10:40:00,177.78,177.8,177.55,177.65,7872.0,162.1366,162.1549,161.9269,162.0181,7872.0
2020-12-28 10:50:00,177.62,177.74,177.48,177.68,7786.0,161.9907,162.1002,161.863,162.0454,7786.0
2020-12-28 11:00:00,177.69,177.69,177.3,177.3,6357.0,162.0546,162.0546,161.6989,161.6989,6357.0
2020-12-28 11:10:00,177.31,177.32,176.84,177.08,10978.0,161.708,161.7171,161.2794,161.4982,10978.0
2020-12-28 11:20:00,177.09,177.18,177.07,177.15,3854.0,161.5074,161.5894,161.4891,161.5621,3854.0
2020-12-28 11:30:00,177.17,177.17,176.71,176.85,6014.0,161.5803,161.5803,161.1608,161.2885,6014.0
2020-12-28 11:40:00,176.92,177.13,176.9,177.06,3748.0,161.3523,161.5438,161.3341,161.48,3748.0
2020-12-28 11:50:00,177.04,177.07,176.76,176.76,3325.0,161.4618,161.4891,161.2064,161.2064,3325.0
2020-12-28 12:00:00,176.77,176.96,176.77,176.78,3357.0,161.2155,161.3888,161.2155,161.2246,3357.0
2020-12-28 12:10:00,176.74,176.85,176.65,176.74,4051.0,161.1882,161.2885,161.1061,161.1882,4051.0
2020-12-28 12:20:00,176.73,176.75,176.59,176.64,9709.0,161.179,161.1973,161.0514,161.097,9709.0
2020-12-28 12:30:00,176.66,176.74,176.52,176.64,6081.0,161.1152,161.1882,160.9875,161.097,6081.0
2020-12-28 12:40:00,176.64,176.83,176.62,176.74,6116.0,161.097,161.2702,161.0787,161.1882,6116.0
2020-12-28 12:50:00,176.69,176.77,176.59,176.76,4406.0,161.1426,161.2155,161.0514,161.2064,4406.0
2020-12-28 13:00:00,176.68,176.68,176.47,176.56,3233.0,161.1334,161.1334,160.9419,161.024,3233.0
2020-12-28 13:10:00,176.56,176.66,176.51,176.58,4048.0,161.024,161.1152,160.9784,161.0422,4048.0
2020-12-28 13:20:00,176.68,176.74,176.58,176.59,8262.0,161.1334,161.1882,161.0422,161.0514,8262.0
2020-12-28 13:30:00,176.68,176.97,176.67,176.88,15893.0,161.1334,161.3979,161.1243,161.3158,15893.0
2020-12-28 13:40:00,176.91,177.14,176.89,177.14,6129.0,161.3432,161.553,161.325,161.553,6129.0
2020-12-28 13:50:00,177.13,177.3,177.09,177.27,4787.0,161.5438,161.6989,161.5074,161.6715,4787.0
2020-12-28 14:00:00,177.29,177.29,177.09,177.2,7997.0,161.6898,161.6898,161.5074,161.6077,7997.0
2020-12-28 14:10:00,177.23,177.23,177.05,177.1,5419.0,161.635,161.635,161.4709,161.5165,5419.0
2020-12-28 14:20:00,177.13,177.21,177.05,177.19,4703.0,161.5438,161.6168,161.4709,161.5986,4703.0
2020-12-28 14:30:00,177.15,177.2,177.02,177.18,12327.0,161.5621,161.6077,161.4435,161.5894,12327.0
2020-12-28 14:40:00,177.23,177.37,177.17,177.26,5485.0,161.635,161.7627,161.5803,161.6624,5485.0
2020-12-28 14:50:00,177.22,177.22,177.04,177.08,5061.0,161.6259,161.6259,161.4618,161.4982,5061.0
2020-12-28 15:00:00,177.09,177.13,177.02,177.06,6293.0,161.5074,161.5438,161.4435,161.48,6293.0
2020-12-28 15:10:00,177.03,177.13,177.03,177.06,5831.0,161.4526,161.5438,161.4526,161.48,5831.0
2020-12-28 15:20:00,177.04,177.06,176.86,176.86,5470.0,161.4618,161.48,161.2976,161.2976,5470.0
2020-12-28 15:30:00,176.84,176.91,176.64,176.64,9109.0,161.2794,161.3432,161.097,161.097,9109.0
2020-12-28 15:40:00,176.67,176.98,176.64,176.96,16707.0,161.1243,161.407,161.097,161.3888,16707.0
2020-12-28 15:50:00,177.18,177.18,176.61,176.61,58158.0,161.5894,161.5894,161.0696,161.0696,58158.0
2020-12-29 09:30:00,177.34,177.81,176.81,176.91,16298.0,161.7354,162.164,161.252,161.3432,16298.0
2020-12-29 09:40:00,177.04,177.04,176.47,176.78,7647.0,161.4618,161.4618,160.9419,161.2246,7647.0
2020-12-29 09:50:00,176.75,176.75,176.14,176.19,5043.0,161.1973,161.1973,160.6409,160.6865,5043.0
2020-12-29 10:00:00,176.32,176.54,176.1,176.1,5332.0,160.8051,161.0058,160.6045,160.6045,5332.0
2020-12-29 10:10:00,176.05,176.46,176.0,176.0,12093.0,160.5589,160.9328,160.5133,160.5133,12093.0
2020-12-29 10:20:00,176.11,176.29,175.53,175.53,6997.0,160.6136,160.7777,160.0846,160.0846,6997.0
2020-12-29 10:30:00,175.52,175.9,175.38,175.47,9383.0,160.0755,160.4221,159.9478,160.0299,9383.0
2020-12-29 10:40:00,175.43,175.84,175.43,175.55,7961.0,159.9934,160.3673,159.9934,160.1029,7961.0
2020-12-29 10:50:00,175.53,175.66,175.28,175.66,7592.0,160.0846,160.2032,159.8566,160.2032,7592.0
2020-12-29 11:00:00,175.61,175.86,175.5,175.78,10191.0,160.1576,160.3856,160.0573,160.3126,10191.0
2020-12-29 11:10:00,175.74,175.83,175.67,175.71,6528.0,160.2761,160.3582,160.2123,160.2488,6528.0
2020-12-29 11:20:00,175.69,176.23,175.69,176.16,5046.0,160.2305,160.723,160.2305,160.6592,5046.0
2020-12-29 11:30:00,176.26,176.33,175.98,175.98,5541.0,160.7504,160.8142,160.495,160.495,5541.0
2020-12-29 11:40:00,176.06,176.1,175.76,175.95,5311.0,160.568,160.6045,160.2944,160.4677,5311.0
2020-12-29 11:50:00,175.96,176.02,175.75,175.75,4933.0,160.4768,160.5315,160.2853,160.2853,4933.0
2020-12-29 12:00:00,175.75,175.96,175.67,175.76,4236.0,160.2853,160.4768,160.2123,160.2944,4236.0
2020-12-29 12:10:00,175.69,175.71,175.42,175.42,4129.0,160.2305,160.2488,159.9843,159.9843,4129.0
2020-12-29 12:20:00,175.4,175.44,175.1,175.33,7311.0,159.9661,160.0025,159.6925,159.9022,7311.0
2020-12-29 12:30:00,175.23,175.25,174.99,175.01,5074.0,159.811,159.8293,159.5921,159.6104,5074.0
2020-12-29 12:40:00,174.98,175.19,174.95,175.0,4484.0,159.583,159.7745,159.5557,159.6013,4484.0
2020-12-29 12:50:00,174.96,175.07,174.79,175.05,5132.0,159.5648,159.6651,159.4097,159.6469,5132.0
2020-12-29 13:00:00,175.1,175.11,174.91,174.99,7079.0,159.6925,159.7016,159.5192,159.5921,7079.0
2020-12-29 13:10:00,174.99,175.05,174.88,174.91,5169.0,159.5921,159.6469,159.4918,159.5192,5169.0
2020-12-29 13:20:00,175.11,175.31,175.05,175.28,4638.0,159.7016,159.884,159.6469,159.8566,4638.0
2020-12-29 13:30:00,175.27,175.27,175.07,175.12,7571.0,159.8475,159.8475,159.6651,159.7107,7571.0
2020-12-29 13:40:00,175.11,175.16,174.96,175.11,5970.0,159.7016,159.7472,159.5648,159.7016,5970.0
2020-12-29 13:50:00,175.08,175.35,175.04,175.28,6949.0,159.6742,159.9205,159.6377,159.8566,6949.0
2020-12-29 14:00:00,175.28,175.33,174.87,174.87,4121.0,159.8566,159.9022,159.4827,159.4827,4121.0
2020-12-29 14:10:00,174.9,174.96,174.75,174.84,9630.0,159.5101,159.5648,159.3733,159.4553,9630.0
2020-12-29 14:20:00,174.84,175.17,174.63,174.85,22203.0,159.4553,159.7563,159.2638,159.4645,22203.0
2020-12-29 14:30:00,174.87,174.98,174.75,174.82,6208.0,159.4827,159.583,159.3733,159.4371,6208.0
2020-12-29 14:40:00,174.81,174.83,174.57,174.6,5727.0,159.428,159.4462,159.2091,159.2365,5727.0
2020-12-29 14:50:00,174.62,174.92,174.61,174.73,5795.0,159.2547,159.5283,159.2456,159.355,5795.0
2020-12-29 15:00:00,174.8,174.85,174.63,174.7,4756.0,159.4189,159.4645,159.2638,159.3277,4756.0
2020-12-29 15:10:00,174.77,175.05,174.76,175.04,7512.0,159.3915,159.6469,159.3824,159.6377,7512.0
2020-12-29 15:20:00,175.03,175.32,175.03,175.29,8170.0,159.6286,159.8931,159.6286,159.8657,8170.0
2020-12-29 15:30:00,175.29,175.36,175.21,175.23,10106.0,159.8657,159.9296,159.7928,159.811,10106.0
2020-12-29 15:40:00,175.21,175.37,175.12,175.12,11579.0,159.7928,159.9387,159.7107,159.7107,11579.0
2020-12-29 15:50:00,175.17,175.27,174.72,174.92,80655.0,159.7563,159.8475,159.3459,159.5283,80655.0
2020-12-30 09:30:00,175.6,175.97,175.38,175.97,14725.0,160.1485,160.4859,159.9478,160.4859,14725.0
2020-12-30 09:40:00,176.0,176.25,175.57,175.59,3022.0,160.5133,160.7413,160.1211,160.1393,3022.0
2020-12-30 09:50:00,175.58,175.59,175.2,175.45,6290.0,160.1302,160.1393,159.7837,160.0117,6290.0
2020-12-30 10:00:00,175.52,175.59,175.29,175.33,4858.0,160.0755,160.1393,159.8657,159.9022,4858.0
2020-12-30 10:10:00,175.34,175.34,174.8,174.86,6914.0,159.9113,159.9113,159.4189,159.4736,6914.0
2020-12-30 10:20:00,174.86,174.95,174.54,174.89,9372.0,159.4736,159.5557,159.1817,159.5009,9372.0
2020-12-30 10:30:00,174.96,175.14,174.65,174.65,7402.0,159.5648,159.7289,159.2821,159.2821,7402.0
2020-12-30 10:40:00,174.81,174.82,174.62,174.82,7944.0,159.428,159.4371,159.2547,159.4371,7944.0
2020-12-30 10:50:00,174.8,174.8,174.59,174.59,8801.0,159.4189,159.4189,159.2273,159.2273,8801.0
2020-12-30 11:00:00,174.68,175.03,174.67,174.98,7164.0,159.3094,159.6286,159.3003,159.583,7164.0
2020-12-30 11:10:00,174.93,175.14,174.77,174.78,6409.0,159.5374,159.7289,159.3915,159.4006,6409.0
2020-12-30 11:20:00,174.81,175.17,174.76,174.83,9837.0,159.428,159.7563,159.3824,159.4462,9837.0
2020-12-30 11:30:00,174.81,174.99,174.79,174.9,3721.0,159.428,159.5921,159.4097,159.5101,3721.0
2020-12-30 11:40:00,174.84,174.9,174.0,174.29,14227.0,159.4553,159.5101,158.6893,158.9537,14227.0
2020-12-30 11:50:00,174.38,174.75,174.32,174.51,5869.0,159.0358,159.3733,158.9811,159.1544,5869.0
2020-12-30 12:00:00,174.59,174.74,174.46,174.67,4550.0,159.2273,159.3641,159.1088,159.3003,4550.0
2020-12-30 12:10:00,174.66,174.76,174.47,174.51,5493.0,159.2912,159.3824,159.1179,159.1544,5493.0
2020-12-30 12:20:00,174.51,174.62,174.43,174.59,6660.0,159.1544,159.2547,159.0814,159.2273,6660.0
2020-12-30 12:30:00,174.58,174.59,174.45,174.5,3825.0,159.2182,159.2273,159.0997,159.1453,3825.0
2020-12-30 12:40:00,174.5,174.5,174.3,174.35,4297.0,159.1453,159.1453,158.9629,159.0085,4297.0
2020-12-30 12:50:00,174.32,174.34,174.14,174.24,4182.0,158.9811,158.9993,158.8169,158.9081,4182.0
2020-12-30 13:00:00,174.24,174.49,174.11,174.49,14301.0,158.9081,159.1361,158.7896,159.1361,14301.0
2020-12-30 13:10:00,174.46,174.55,174.35,174.37,5061.0,159.1088,159.1909,159.0085,159.0267,5061.0
2020-12-30 13:20:00,174.37,174.37,174.14,174.14,4692.0,159.0267,159.0267,158.8169,158.8169,4692.0
2020-12-30 13:30:00,174.18,174.22,173.84,173.87,6113.0,158.8534,158.8899,158.5433,158.5707,6113.0
2020-12-30 13:40:00,173.83,174.22,173.72,174.01,27125.0,158.5342,158.8899,158.4339,158.6984,27125.0
2020-12-30 13:50:00,174.0,174.03,173.76,173.8,5985.0,158.6893,158.7166,158.4704,158.5069,5985.0
2020-12-30 14:00:00,173.76,173.92,173.73,173.78,8172.0,158.4704,158.6163,158.443,158.4886,8172.0
2020-12-30 14:10:00,173.82,173.82,173.43,173.48,5351.0,158.5251,158.5251,158.1694,158.215,5351.0
2020-12-30 14:20:00,173.5,173.52,173.38,173.5,4500.0,158.2332,158.2515,158.1238,158.2332,4500.0
2020-12-30 14:30:00,173.46,173.53,173.32,173.38,7166.0,158.1968,158.2606,158.0691,158.1238,7166.0
2020-12-30 14:40:00,173.46,173.73,173.43,173.65,10398.0,158.1968,158.443,158.1694,158.3701,10398.0
2020-12-30 14:50:00,173.67,173.71,173.56,173.65,5391.0,158.3883,158.4248,158.288,158.3701,5391.0
2020-12-30 15:00:00,173.65,173.71,173.54,173.54,5269.0,158.3701,158.4248,158.2697,158.2697,5269.0
2020-12-30 15:10:00,173.59,173.67,173.48,173.48,13772.0,158.3153,158.3883,158.215,158.215,13772.0
2020-12-30 15:20:00,173.48,173.56,173.36,173.53,12254.0,158.215,158.288,158.1056,158.2606,12254.0
2020-12-30 15:30:00,173.51,173.65,173.45,173.63,14842.0,158.2424,158.3701,158.1876,158.3518,14842.0
2020-12-30 15:40:00,173.63,173.85,173.58,173.69,23293.0,158.3518,158.5525,158.3062,158.4065,23293.0
2020-12-30 15:50:00,173.7,173.99,173.63,173.65,68918.0,158.4157,158.6801,158.3518,158.3701,68918.0
2020-12-31 09:30:00,174.14,174.2,173.56,173.77,41279.0,158.8169,158.8717,158.288,158.4795,41279.0
2020-12-31 09:40:00,173.87,174.06,173.33,173.96,7861.0,158.5707,158.744,158.0782,158.6528,7861.0
2020-12-31 09:50:00,173.95,174.32,173.69,174.31,11414.0,158.6437,158.9811,158.4065,158.972,11414.0
2020-12-31 10:00:00,174.28,174.43,174.23,174.31,32270.0,158.9446,159.0814,158.899,158.972,32270.0
2020-12-31 10:10:00,174.23,174.65,174.22,174.47,8002.0,158.899,159.2821,158.8899,159.1179,8002.0
2020-12-31 10:20:00,174.48,174.6,174.12,174.16,5291.0,159.127,159.2365,158.7987,158.8352,5291.0
2020-12-31 10:30:00,174.15,174.33,174.1,174.26,9936.0,158.8261,158.9902,158.7805,158.9264,9936.0
2020-12-31 10:40:00,174.26,174.51,174.25,174.28,10067.0,158.9264,159.1544,158.9173,158.9446,10067.0
2020-12-31 10:50:00,174.29,174.31,174.11,174.15,9608.0,158.9537,158.972,158.7896,158.8261,9608.0
2020-12-31 11:00:00,174.12,174.41,174.12,174.36,11361.0,158.7987,159.0632,158.7987,159.0176,11361.0
2020-12-31 11:10:00,174.4,174.41,174.01,174.06,10241.0,159.0541,159.0632,158.6984,158.744,10241.0
2020-12-31 11:20:00,174.03,174.05,173.84,173.84,5196.0,158.7166,158.7349,158.5433,158.5433,5196.0
2020-12-31 11:30:00,173.94,174.05,173.86,173.9,4877.0,158.6345,158.7349,158.5616,158.5981,4877.0
2020-12-31 11:40:00,173.9,173.95,173.68,173.72,6088.0,158.5981,158.6437,158.3974,158.4339,6088.0
2020-12-31 11:50:00,173.7,173.71,173.48,173.61,8380.0,158.4157,158.4248,158.215,158.3336,8380.0
2020-12-31 12:00:00,173.61,173.85,173.59,173.76,7552.0,158.3336,158.5525,158.3153,158.4704,7552.0
2020-12-31 12:10:00,173.77,173.91,173.76,173.9,5716.0,158.4795,158.6072,158.4704,158.5981,5716.0
2020-12-31 12:20:00,173.9,173.97,173.9,173.94,4626.0,158.5981,158.6619,158.5981,158.6345,4626.0
2020-12-31 12:30:00,173.95,174.2,173.94,174.2,5819.0,158.6437,158.8717,158.6345,158.8717,5819.0
2020-12-31 12:40:00,174.2,174.29,174.16,174.27,6337.0,158.8717,158.9537,158.8352,158.9355,6337.0
2020-12-31 12:50:00,174.22,174.28,174.1,174.28,3508.0,158.8899,158.9446,158.7805,158.9446,3508.0
2020-12-31 13:00:00,174.28,174.28,174.17,174.22,4898.0,158.9446,158.9446,158.8443,158.8899,4898.0
2020-12-31 13:10:00,174.21,174.28,174.15,174.15,8490.0,158.8808,158.9446,158.8261,158.8261,8490.0
2020-12-31 13:20:00,174.17,174.2,174.09,174.09,7763.0,158.8443,158.8717,158.7713,158.7713,7763.0
2020-12-31 13:30:00,174.11,174.14,174.04,174.13,5523.0,158.7896,158.8169,158.7257,158.8078,5523.0
2020-12-31 13:40:00,174.1,174.2,174.05,174.12,5018.0,158.7805,158.8717,158.7349,158.7987,5018.0
2020-12-31 13:50:00,174.13,174.5,174.12,174.5,10786.0,158.8078,159.1453,158.7987,159.1453,10786.0
2020-12-31 14:00:00,174.54,174.61,174.37,174.57,9650.0,159.1817,159.2456,159.0267,159.2091,9650.0
2020-12-31 14:10:00,174.5,175.04,174.48,175.0,13552.0,159.1453,159.6377,159.127,159.6013,13552.0
2020-12-31 14:20:00,174.97,174.99,174.74,174.77,7265.0,159.5739,159.5921,159.3641,159.3915,7265.0
2020-12-31 14:30:00,174.85,175.0,174.76,174.97,5886.0,159.4645,159.6013,159.3824,159.5739,5886.0
2020-12-31 14:40:00,174.96,175.05,174.9,174.93,8171.0,159.5648,159.6469,159.5101,159.5374,8171.0
2020-12-31 14:50:00,174.96,175.12,174.84,175.11,12937.0,159.5648,159.7107,159.4553,159.7016,12937.0
2020-12-31 15:00:00,175.11,175.37,175.06,175.29,12560.0,159.7016,159.9387,159.656,159.8657,12560.0
2020-12-31 15:10:00,175.33,175.58,175.25,175.38,10571.0,159.9022,160.1302,159.8293,159.9478,10571.0
2020-12-31 15:20:00,175.38,175.46,175.26,175.35,12059.0,159.9478,160.0208,159.8384,159.9205,12059.0
2020-12-31 15:30:00,175.34,175.62,175.34,175.46,16627.0,159.9113,160.1667,159.9113,160.0208,16627.0
2020-12-31 15:40:00,175.5,175.81,175.38,175.77,23515.0,160.0573,160.34,159.9478,160.3035,23515.0
2020-12-31 15:50:00,175.77,176.45,175.76,176.23,136256.0,160.3035,160.9237,160.2944,160.723,136256.0
2021-01-04 09:30:00,176.03,176.57,174.07,174.26,54276.0,160.5406,161.0331,158.7531,158.9264,54276.0
2021-01-04 09:40:00,174.28,174.28,173.1,173.38,15924.0,158.9446,158.9446,157.8684,158.1238,15924.0
2021-01-04 09:50:00,173.38,173.38,171.8,172.48,34422.0,158.1238,158.1238,156.6828,157.303,34422.0
2021-01-04 10:00:00,172.46,172.59,171.36,171.71,28176.0,157.2848,157.4033,156.2816,156.6008,28176.0
2021-01-04 10:10:00,171.7,171.73,171.15,171.28,21315.0,156.5916,156.619,156.09,156.2086,21315.0
2021-01-04 10:20:00,171.26,171.64,170.89,170.9,22340.0,156.1904,156.5369,155.8529,155.862,22340.0
2021-01-04 10:30:00,170.87,170.98,170.57,170.84,17277.0,155.8347,155.935,155.5611,155.8073,17277.0
2021-01-04 10:40:00,170.81,171.02,170.01,170.01,36445.0,155.7799,155.9715,155.0503,155.0503,36445.0
2021-01-04 10:50:00,170.06,170.09,169.15,169.19,52537.0,155.0959,155.1233,154.266,154.3025,52537.0
2021-01-04 11:00:00,169.19,169.49,168.39,168.75,33138.0,154.3025,154.5761,153.5729,153.9012,33138.0
2021-01-04 11:10:00,168.67,169.7,168.56,169.5,27548.0,153.8283,154.7676,153.7279,154.5852,27548.0
2021-01-04 11:20:00,169.49,169.52,169.02,169.22,17715.0,154.5761,154.6035,154.1475,154.3299,17715.0
2021-01-04 11:30:00,169.27,169.57,169.15,169.36,31086.0,154.3755,154.6491,154.266,154.4575,31086.0
2021-01-04 11:40:00,169.26,169.56,169.15,169.2,17563.0,154.3663,154.6399,154.266,154.3116,17563.0
2021-01-04 11:50:00,169.24,169.29,168.61,168.89,49536.0,154.3481,154.3937,153.7735,154.0289,49536.0
2021-01-04 12:00:00,168.89,169.03,168.0,168.16,23511.0,154.0289,154.1566,153.2172,153.3631,23511.0
2021-01-04 12:10:00,168.04,168.44,167.73,168.37,16504.0,153.2537,153.6185,152.971,153.5547,16504.0
2021-01-04 12:20:00,168.32,169.11,168.27,169.11,15709.0,153.5091,154.2295,153.4635,154.2295,15709.0
2021-01-04 12:30:00,169.09,169.09,168.25,168.4,13284.0,154.2113,154.2113,153.4452,153.582,13284.0
2021-01-04 12:40:00,168.39,168.55,168.14,168.25,24707.0,153.5729,153.7188,153.3449,153.4452,24707.0
2021-01-04 12:50:00,168.31,168.91,168.18,168.83,17814.0,153.4999,154.0471,153.3814,153.9742,17814.0
2021-01-04 13:00:00,168.9,169.15,168.71,169.06,16717.0,154.038,154.266,153.8647,154.1839,16717.0
2021-01-04 13:10:00,169.06,169.44,169.06,169.29,22729.0,154.1839,154.5305,154.1839,154.3937,22729.0
2021-01-04 13:20:00,169.26,169.64,169.16,169.32,18320.0,154.3663,154.7129,154.2751,154.4211,18320.0
2021-01-04 13:30:00,169.31,169.38,169.12,169.24,18540.0,154.4119,154.4758,154.2387,154.3481,18540.0
2021-01-04 13:40:00,169.29,169.44,169.07,169.07,15101.0,154.3937,154.5305,154.1931,154.1931,15101.0
2021-01-04 13:50:00,169.07,169.63,169.02,169.59,14176.0,154.1931,154.7038,154.1475,154.6673,14176.0
2021-01-04 14:00:00,169.57,169.61,168.84,168.89,13607.0,154.6491,154.6855,153.9833,154.0289,13607.0
2021-01-04 14:10:00,168.94,169.07,168.72,168.74,20952.0,154.0745,154.1931,153.8739,153.8921,20952.0
2021-01-04 14:20:00,168.71,169.16,168.68,168.92,16467.0,153.8647,154.2751,153.8374,154.0563,16467.0
2021-01-04 14:30:00,168.84,168.84,168.34,168.37,11660.0,153.9833,153.9833,153.5273,153.5547,11660.0
2021-01-04 14:40:00,168.41,168.51,168.06,168.09,18659.0,153.5911,153.6823,153.2719,153.2993,18659.0
2021-01-04 14:50:00,168.1,168.74,168.03,168.73,11375.0,153.3084,153.8921,153.2446,153.883,11375.0
2021-01-04 15:00:00,168.62,168.7,168.2,168.47,12374.0,153.7827,153.8556,153.3996,153.6459,12374.0
2021-01-04 15:10:00,168.47,168.66,168.23,168.3,15234.0,153.6459,153.8191,153.427,153.4908,15234.0
2021-01-04 15:20:00,168.3,168.47,168.27,168.34,17764.0,153.4908,153.6459,153.4635,153.5273,17764.0
2021-01-04 15:30:00,168.3,168.95,168.1,168.95,32940.0,153.4908,154.0836,153.3084,154.0836,32940.0
2021-01-04 15:40:00,168.93,169.43,168.84,169.43,37084.0,154.0654,154.5214,153.9833,154.5214,37084.0
2021-01-04 15:50:00,169.45,169.48,168.54,168.96,139378.0,154.5396,154.567,153.7097,154.0927,139378.0
2021-01-05 09:30:00,168.6,170.18,168.6,169.33,32356.0,153.7644,155.2054,153.7644,154.4302,32356.0
2021-01-05 09:40:00,169.29,169.64,168.48,168.77,13901.0,154.3937,154.7129,153.655,153.9195,13901.0
2021-01-05 09:50:00,168.64,168.78,167.84,167.88,15229.0,153.8009,153.9286,153.0713,153.1078,15229.0
2021-01-05 10:00:00,167.97,168.8,167.97,168.32,26721.0,153.1898,153.9468,153.1898,153.5091,26721.0
2021-01-05 10:10:00,168.28,168.6,167.79,167.79,13970.0,153.4726,153.7644,153.0257,153.0257,13970.0
2021-01-05 10:20:00,167.82,168.15,167.53,167.58,11862.0,153.053,153.354,152.7886,152.8342,11862.0
2021-01-05 10:30:00,167.58,167.78,167.37,167.68,15896.0,152.8342,153.0166,152.6426,152.9254,15896.0
2021-01-05 10:40:00,167.83,168.12,167.46,168.11,17653.0,153.0622,153.3267,152.7247,153.3175,17653.0
2021-01-05 10:50:00,168.13,168.79,168.05,168.11,14466.0,153.3358,153.9377,153.2628,153.3175,14466.0
2021-01-05 11:00:00,168.11,168.24,167.83,167.91,10847.0,153.3175,153.4361,153.0622,153.1351,10847.0
2021-01-05 11:10:00,167.89,167.91,167.47,167.55,12885.0,153.1169,153.1351,152.7338,152.8068,12885.0
2021-01-05 11:20:00,167.61,168.34,167.61,168.34,9125.0,152.8615,153.5273,152.8615,153.5273,9125.0
2021-01-05 11:30:00,168.34,168.56,168.26,168.56,9973.0,153.5273,153.7279,153.4543,153.7279,9973.0
2021-01-05 11:40:00,168.6,168.69,168.22,168.31,10870.0,153.7644,153.8465,153.4179,153.4999,10870.0
2021-01-05 11:50:00,168.35,168.41,168.2,168.2,7965.0,153.5364,153.5911,153.3996,153.3996,7965.0
2021-01-05 12:00:00,168.18,168.67,168.18,168.63,12337.0,153.3814,153.8283,153.3814,153.7918,12337.0
2021-01-05 12:10:00,168.63,168.69,168.27,168.39,7809.0,153.7918,153.8465,153.4635,153.5729,7809.0
2021-01-05 12:20:00,168.46,168.46,168.1,168.1,15563.0,153.6367,153.6367,153.3084,153.3084,15563.0
2021-01-05 12:30:00,168.06,168.33,168.03,168.21,8292.0,153.2719,153.5182,153.2446,153.4087,8292.0
2021-01-05 12:40:00,168.22,168.24,167.93,167.95,6249.0,153.4179,153.4361,153.1534,153.1716,6249.0
2021-01-05 12:50:00,167.89,167.93,167.79,167.83,10161.0,153.1169,153.1534,153.0257,153.0622,10161.0
2021-01-05 13:00:00,167.83,167.83,167.68,167.68,9609.0,153.0622,153.0622,152.9254,152.9254,9609.0
2021-01-05 13:10:00,167.67,167.75,167.56,167.59,11051.0,152.9162,152.9892,152.8159,152.8433,11051.0
2021-01-05 13:20:00,167.59,167.71,167.57,167.59,8227.0,152.8433,152.9527,152.825,152.8433,8227.0
2021-01-05 13:30:00,167.6,167.85,167.51,167.53,28940.0,152.8524,153.0804,152.7703,152.7886,28940.0
2021-01-05 13:40:00,167.55,167.8,167.55,167.77,11110.0,152.8068,153.0348,152.8068,153.0074,11110.0
2021-01-05 13:50:00,167.78,167.84,167.67,167.75,15103.0,153.0166,153.0713,152.9162,152.9892,15103.0
2021-01-05 14:00:00,167.79,168.13,167.72,168.08,52709.0,153.0257,153.3358,152.9618,153.2902,52709.0
2021-01-05 14:10:00,168.07,168.21,168.02,168.2,12536.0,153.2811,153.4087,153.2354,153.3996,12536.0
2021-01-05 14:20:00,168.17,168.25,168.11,168.25,11430.0,153.3723,153.4452,153.3175,153.4452,11430.0
2021-01-05 14:30:00,168.25,168.47,168.25,168.36,10189.0,153.4452,153.6459,153.4452,153.5455,10189.0
2021-01-05 14:40:00,168.34,168.65,168.31,168.65,56802.0,153.5273,153.81,153.4999,153.81,56802.0
2021-01-05 14:50:00,168.69,168.74,168.4,168.49,30230.0,153.8465,153.8921,153.582,153.6641,30230.0
2021-01-05 15:00:00,168.51,168.79,168.51,168.76,12365.0,153.6823,153.9377,153.6823,153.9103,12365.0
2021-01-05 15:10:00,168.78,168.82,168.2,168.28,23046.0,153.9286,153.9651,153.3996,153.4726,23046.0
2021-01-05 15:20:00,168.23,168.23,168.0,168.08,12771.0,153.427,153.427,153.2172,153.2902,12771.0
2021-01-05 15:30:00,168.05,168.41,167.99,168.35,12588.0,153.2628,153.5911,153.2081,153.5364,12588.0
2021-01-05 15:40:00,168.36,168.72,168.21,168.69,33674.0,153.5455,153.8739,153.4087,153.8465,33674.0
2021-01-05 15:50:00,168.75,168.99,168.31,168.36,161068.0,153.9012,154.1201,153.4999,153.5455,161068.0
2021-01-06 09:30:00,166.13,168.39,166.03,168.08,48808.0,151.5118,153.5729,151.4206,153.2902,48808.0
2021-01-06 09:40:00,167.94,168.09,167.29,167.68,22672.0,153.1625,153.2993,152.5697,152.9254,22672.0
2021-01-06 09:50:00,167.58,167.91,167.38,167.78,16995.0,152.8342,153.1351,152.6518,153.0166,16995.0
2021-01-06 10:00:00,167.79,168.17,167.59,167.88,14086.0,153.0257,153.3723,152.8433,153.1078,14086.0
2021-01-06 10:10:00,167.89,168.54,167.88,168.46,12069.0,153.1169,153.7097,153.1078,153.6367,12069.0
2021-01-06 10:20:00,168.47,168.57,168.11,168.3,21469.0,153.6459,153.7371,153.3175,153.4908,21469.0
2021-01-06 10:30:00,168.34,168.89,168.31,168.31,14277.0,153.5273,154.0289,153.4999,153.4999,14277.0
2021-01-06 10:40:00,168.37,169.0,168.23,168.88,24072.0,153.5547,154.1292,153.427,154.0198,24072.0
2021-01-06 10:50:00,168.94,169.19,168.88,168.97,19881.0,154.0745,154.3025,154.0198,154.1019,19881.0
2021-01-06 11:00:00,169.01,169.11,168.9,169.06,16880.0,154.1383,154.2295,154.038,154.1839,16880.0
2021-01-06 11:10:00,169.13,169.44,168.95,169.31,14256.0,154.2478,154.5305,154.0836,154.4119,14256.0
2021-01-06 11:20:00,169.29,169.31,169.03,169.03,12541.0,154.3937,154.4119,154.1566,154.1566,12541.0
2021-01-06 11:30:00,169.08,169.18,168.61,168.84,14423.0,154.2022,154.2934,153.7735,153.9833,14423.0
2021-01-06 11:40:00,168.81,168.88,168.64,168.8,17545.0,153.9559,154.0198,153.8009,153.9468,17545.0
2021-01-06 11:50:00,168.77,168.79,168.52,168.54,12598.0,153.9195,153.9377,153.6915,153.7097,12598.0
2021-01-06 12:00:00,168.55,169.04,168.19,168.75,37180.0,153.7188,154.1657,153.3905,153.9012,37180.0
2021-01-06 12:10:00,168.72,168.84,168.54,168.58,12685.0,153.8739,153.9833,153.7097,153.7462,12685.0
2021-01-06 12:20:00,168.63,168.7,168.12,168.26,15267.0,153.7918,153.8556,153.3267,153.4543,15267.0
2021-01-06 12:30:00,168.22,168.69,168.22,168.52,11103.0,153.4179,153.8465,153.4179,153.6915,11103.0
2021-01-06 12:40:00,168.59,168.67,168.41,168.6,13325.0,153.7553,153.8283,153.5911,153.7644,13325.0
2021-01-06 12:50:00,168.62,168.71,168.32,168.63,14744.0,153.7827,153.8647,153.5091,153.7918,14744.0
2021-01-06 13:00:00,168.68,168.84,168.5,168.75,42360.0,153.8374,153.9833,153.6732,153.9012,42360.0
2021-01-06 13:10:00,168.75,169.06,168.68,168.69,19071.0,153.9012,154.1839,153.8374,153.8465,19071.0
2021-01-06 13:20:00,168.67,168.67,168.21,168.29,12935.0,153.8283,153.8283,153.4087,153.4817,12935.0
2021-01-06 13:30:00,168.33,168.33,168.0,168.23,18844.0,153.5182,153.5182,153.2172,153.427,18844.0
2021-01-06 13:40:00,168.24,168.47,168.23,168.29,23190.0,153.4361,153.6459,153.427,153.4817,23190.0
2021-01-06 13:50:00,168.3,168.3,167.89,167.96,16734.0,153.4908,153.4908,153.1169,153.1807,16734.0
2021-01-06 14:00:00,167.99,168.22,167.98,168.2,20741.0,153.2081,153.4179,153.199,153.3996,20741.0
2021-01-06 14:10:00,168.19,168.22,167.52,167.7,17128.0,153.3905,153.4179,152.7794,152.9436,17128.0
2021-01-06 14:20:00,167.82,167.95,167.52,167.88,17361.0,153.053,153.1716,152.7794,153.1078,17361.0
2021-01-06 14:30:00,167.86,168.34,167.57,167.92,23319.0,153.0895,153.5273,152.825,153.1442,23319.0
2021-01-06 14:40:00,167.85,168.33,167.67,167.75,40976.0,153.0804,153.5182,152.9162,152.9892,40976.0
2021-01-06 14:50:00,167.71,167.8,167.34,167.56,20743.0,152.9527,153.0348,152.6153,152.8159,20743.0
2021-01-06 15:00:00,167.56,167.85,167.25,167.68,17745.0,152.8159,153.0804,152.5332,152.9254,17745.0
2021-01-06 15:10:00,167.79,168.18,167.51,167.61,21113.0,153.0257,153.3814,152.7703,152.8615,21113.0
2021-01-06 15:20:00,167.68,167.85,166.9,167.56,16344.0,152.9254,153.0804,152.214,152.8159,16344.0
2021-01-06 15:30:00,167.63,167.79,167.24,167.44,28945.0,152.8798,153.0257,152.5241,152.7065,28945.0
2021-01-06 15:40:00,167.4,168.13,167.38,168.13,37188.0,152.67,153.3358,152.6518,153.3358,37188.0
2021-01-06 15:50:00,167.97,168.05,167.31,167.91,70290.0,153.1898,153.2628,152.5879,153.1351,70290.0
2021-01-07 09:30:00,168.06,168.45,167.56,168.45,36163.0,153.2719,153.6276,152.8159,153.6276,36163.0
2021-01-07 09:40:00,168.41,168.41,167.44,167.83,16511.0,153.5911,153.5911,152.7065,153.0622,16511.0
2021-01-07 09:50:00,168.0,168.17,167.51,168.17,18180.0,153.2172,153.3723,152.7703,153.3723,18180.0
2021-01-07 10:00:00,167.98,169.07,167.92,169.06,16675.0,153.199,154.1931,153.1442,154.1839,16675.0
2021-01-07 10:10:00,169.08,169.49,168.96,169.44,13618.0,154.2022,154.5761,154.0927,154.5305,13618.0
2021-01-07 10:20:00,169.45,169.66,169.26,169.43,17787.0,154.5396,154.7311,154.3663,154.5214,17787.0
2021-01-07 10:30:00,169.43,169.51,169.15,169.21,20852.0,154.5214,154.5943,154.266,154.3207,20852.0
2021-01-07 10:40:00,169.22,169.61,169.05,169.56,18542.0,154.3299,154.6855,154.1748,154.6399,18542.0
2021-01-07 10:50:00,169.51,169.81,169.36,169.81,12384.0,154.5943,154.8679,154.4575,154.8679,12384.0
2021-01-07 11:00:00,169.81,169.95,169.43,169.51,11045.0,154.8679,154.9956,154.5214,154.5943,11045.0
2021-01-07 11:10:00,169.51,169.56,169.23,169.44,10869.0,154.5943,154.6399,154.339,154.5305,10869.0
2021-01-07 11:20:00,169.44,169.52,168.86,168.86,18866.0,154.5305,154.6035,154.0015,154.0015,18866.0
2021-01-07 11:30:00,168.89,168.91,168.53,168.74,11519.0,154.0289,154.0471,153.7006,153.8921,11519.0
2021-01-07 11:40:00,168.74,169.04,168.67,168.95,30765.0,153.8921,154.1657,153.8283,154.0836,30765.0
2021-01-07 11:50:00,169.0,169.22,169.0,169.2,8474.0,154.1292,154.3299,154.1292,154.3116,8474.0
2021-01-07 12:00:00,169.22,169.3,169.06,169.13,30032.0,154.3299,154.4028,154.1839,154.2478,30032.0
2021-01-07 12:10:00,169.09,169.12,168.58,168.63,9149.0,154.2113,154.2387,153.7462,153.7918,9149.0
2021-01-07 12:20:00,168.64,168.64,168.42,168.6,9098.0,153.8009,153.8009,153.6003,153.7644,9098.0
2021-01-07 12:30:00,168.66,168.97,168.66,168.8,6301.0,153.8191,154.1019,153.8191,153.9468,6301.0
2021-01-07 12:40:00,168.86,168.97,168.83,168.97,7441.0,154.0015,154.1019,153.9742,154.1019,7441.0
2021-01-07 12:50:00,168.95,169.1,168.95,168.99,11331.0,154.0836,154.2204,154.0836,154.1201,11331.0
2021-01-07 13:00:00,169.02,169.07,168.67,168.68,8944.0,154.1475,154.1931,153.8283,153.8374,8944.0
2021-01-07 13:10:00,168.67,168.92,168.62,168.82,11708.0,153.8283,154.0563,153.7827,153.9651,11708.0
2021-01-07 13:20:00,168.81,168.81,168.59,168.66,8801.0,153.9559,153.9559,153.7553,153.8191,8801.0
2021-01-07 13:30:00,168.72,169.02,168.72,168.97,8965.0,153.8739,154.1475,153.8739,154.1019,8965.0
2021-01-07 13:40:00,168.97,169.06,168.89,168.97,8869.0,154.1019,154.1839,154.0289,154.1019,8869.0
2021-01-07 13:50:00,169.01,169.02,168.77,168.82,9683.0,154.1383,154.1475,153.9195,153.9651,9683.0
2021-01-07 14:00:00,168.82,168.93,168.61,168.86,10537.0,153.9651,154.0654,153.7735,154.0015,10537.0
2021-01-07 14:10:00,168.87,168.87,168.69,168.74,10543.0,154.0107,154.0107,153.8465,153.8921,10543.0
2021-01-07 14:20:00,168.7,168.74,168.52,168.56,12390.0,153.8556,153.8921,153.6915,153.7279,12390.0
2021-01-07 14:30:00,168.6,168.86,168.6,168.76,14257.0,153.7644,154.0015,153.7644,153.9103,14257.0
2021-01-07 14:40:00,168.77,168.81,168.64,168.65,15901.0,153.9195,153.9559,153.8009,153.81,15901.0
2021-01-07 14:50:00,168.63,168.8,168.63,168.75,17985.0,153.7918,153.9468,153.7918,153.9012,17985.0
2021-01-07 15:00:00,168.78,168.87,168.72,168.8,43167.0,153.9286,154.0107,153.8739,153.9468,43167.0
2021-01-07 15:10:00,168.78,168.79,168.56,168.71,9668.0,153.9286,153.9377,153.7279,153.8647,9668.0
2021-01-07 15:20:00,168.71,168.9,168.69,168.81,25326.0,153.8647,154.038,153.8465,153.9559,25326.0
2021-01-07 15:30:00,168.84,168.84,168.65,168.75,19386.0,153.9833,153.9833,153.81,153.9012,19386.0
2021-01-07 15:40:00,168.76,168.85,168.69,168.76,35465.0,153.9103,153.9924,153.8465,153.9103,35465.0
2021-01-07 15:50:00,168.76,169.17,168.73,168.84,218860.0,153.9103,154.2843,153.883,153.9833,218860.0
2021-01-08 09:30:00,168.97,169.53,168.38,169.39,74286.0,154.1019,154.6126,153.5638,154.4849,74286.0
2021-01-08 09:40:00,169.5,169.64,168.91,169.02,41763.0,154.5852,154.7129,154.0471,154.1475,41763.0
2021-01-08 09:50:00,169.13,169.33,168.74,169.01,21792.0,154.2478,154.4302,153.8921,154.1383,21792.0
2021-01-08 10:00:00,169.14,169.51,169.11,169.38,27341.0,154.2569,154.5943,154.2295,154.4758,27341.0
2021-01-08 10:10:00,169.34,169.51,169.18,169.51,20298.0,154.4393,154.5943,154.2934,154.5943,20298.0
2021-01-08 10:20:00,169.47,169.51,168.64,168.71,23693.0,154.5579,154.5943,153.8009,153.8647,23693.0
2021-01-08 10:30:00,168.67,168.84,168.51,168.58,16940.0,153.8283,153.9833,153.6823,153.7462,16940.0
2021-01-08 10:40:00,168.53,168.74,168.47,168.74,12157.0,153.7006,153.8921,153.6459,153.8921,12157.0
2021-01-08 10:50:00,168.68,169.21,168.65,169.13,11884.0,153.8374,154.3207,153.81,154.2478,11884.0
2021-01-08 11:00:00,169.2,169.55,169.2,169.26,16845.0,154.3116,154.6308,154.3116,154.3663,16845.0
2021-01-08 11:10:00,169.33,169.34,168.77,169.01,9633.0,154.4302,154.4393,153.9195,154.1383,9633.0
2021-01-08 11:20:00,169.01,169.15,168.8,169.15,8203.0,154.1383,154.266,153.9468,154.266,8203.0
2021-01-08 11:30:00,169.15,169.24,168.72,168.77,10098.0,154.266,154.3481,153.8739,153.9195,10098.0
2021-01-08 11:40:00,168.81,169.19,168.75,168.87,17222.0,153.9559,154.3025,153.9012,154.0107,17222.0
2021-01-08 11:50:00,168.85,169.1,168.78,169.09,17102.0,153.9924,154.2204,153.9286,154.2113,17102.0
2021-01-08 12:00:00,169.12,169.28,168.98,169.03,12239.0,154.2387,154.3846,154.111,154.1566,12239.0
2021-01-08 12:10:00,169.03,169.58,169.03,169.54,10516.0,154.1566,154.6582,154.1566,154.6217,10516.0
2021-01-08 12:20:00,169.51,169.68,169.46,169.5,7750.0,154.5943,154.7494,154.5487,154.5852,7750.0
2021-01-08 12:30:00,169.52,169.55,169.44,169.52,9832.0,154.6035,154.6308,154.5305,154.6035,9832.0
2021-01-08 12:40:00,169.5,169.59,169.31,169.38,10972.0,154.5852,154.6673,154.4119,154.4758,10972.0
2021-01-08 12:50:00,169.41,169.53,169.4,169.45,5728.0,154.5031,154.6126,154.494,154.5396,5728.0
2021-01-08 13:00:00,169.41,169.61,169.34,169.56,10892.0,154.5031,154.6855,154.4393,154.6399,10892.0
2021-01-08 13:10:00,169.57,169.66,169.1,169.1,12709.0,154.6491,154.7311,154.2204,154.2204,12709.0
2021-01-08 13:20:00,169.04,169.22,168.72,169.16,13444.0,154.1657,154.3299,153.8739,154.2751,13444.0
2021-01-08 13:30:00,169.16,169.21,168.67,168.93,14911.0,154.2751,154.3207,153.8283,154.0654,14911.0
2021-01-08 13:40:00,168.84,168.89,168.31,168.8,20670.0,153.9833,154.0289,153.4999,153.9468,20670.0
2021-01-08 13:50:00,168.78,168.97,168.7,168.81,13098.0,153.9286,154.1019,153.8556,153.9559,13098.0
2021-01-08 14:00:00,168.84,169.34,168.83,169.25,9865.0,153.9833,154.4393,153.9742,154.3572,9865.0
2021-01-08 14:10:00,169.31,169.66,169.0,169.66,45576.0,154.4119,154.7311,154.1292,154.7311,45576.0
2021-01-08 14:20:00,169.68,170.25,169.57,170.23,31332.0,154.7494,155.2692,154.6491,155.251,31332.0
2021-01-08 14:30:00,170.22,170.25,170.0,170.02,13306.0,155.2419,155.2692,155.0412,155.0595,13306.0
2021-01-08 14:40:00,170.0,170.23,169.81,170.2,15088.0,155.0412,155.251,154.8679,155.2236,15088.0
2021-01-08 14:50:00,170.21,170.61,170.21,170.26,23716.0,155.2327,155.5975,155.2327,155.2783,23716.0
2021-01-08 15:00:00,170.29,170.9,170.29,170.83,15027.0,155.3057,155.862,155.3057,155.7982,15027.0
2021-01-08 15:10:00,170.77,171.0,170.67,170.8,20272.0,155.7435,155.9532,155.6523,155.7708,20272.0
2021-01-08 15:20:00,170.81,170.83,170.49,170.67,24071.0,155.7799,155.7982,155.4881,155.6523,24071.0
2021-01-08 15:30:00,170.72,171.0,170.52,171.0,37169.0,155.6979,155.9532,155.5155,155.9532,37169.0
2021-01-08 15:40:00,171.0,171.36,170.93,171.36,44699.0,155.9532,156.2816,155.8894,156.2816,44699.0
2021-01-08 15:50:00,171.42,172.38,170.87,171.07,205740.0,156.3363,157.2118,155.8347,156.0171,205740.0
2021-01-11 09:30:00,170.93,171.58,170.5,171.08,36018.0,155.8894,156.4822,155.4972,156.0262,36018.0
2021-01-11 09:40:00,170.98,171.08,170.57,170.69,14855.0,155.935,156.0262,155.5611,155.6705,14855.0
2021-01-11 09:50:00,170.38,170.8,170.13,170.56,11508.0,155.3878,155.7708,155.1598,155.5519,11508.0
2021-01-11 10:00:00,170.67,170.67,169.81,170.07,14367.0,155.6523,155.6523,154.8679,155.1051,14367.0
2021-01-11 10:10:00,170.07,170.07,169.22,169.22,16228.0,155.1051,155.1051,154.3299,154.3299,16228.0
2021-01-11 10:20:00,169.35,169.9,169.13,169.9,11535.0,154.4484,154.95,154.2478,154.95,11535.0
2021-01-11 10:30:00,169.9,170.1,169.57,169.59,11371.0,154.95,155.1324,154.6491,154.6673,11371.0
2021-01-11 10:40:00,169.59,169.72,169.23,169.23,9853.0,154.6673,154.7859,154.339,154.339,9853.0
2021-01-11 10:50:00,169.24,169.59,169.16,169.54,11822.0,154.3481,154.6673,154.2751,154.6217,11822.0
2021-01-11 11:00:00,169.56,169.56,168.92,168.98,15261.0,154.6399,154.6399,154.0563,154.111,15261.0
2021-01-11 11:10:00,168.92,169.21,168.79,169.21,14227.0,154.0563,154.3207,153.9377,154.3207,14227.0
2021-01-11 11:20:00,169.19,169.55,169.15,169.44,8637.0,154.3025,154.6308,154.266,154.5305,8637.0
2021-01-11 11:30:00,169.44,169.44,168.96,169.01,12156.0,154.5305,154.5305,154.0927,154.1383,12156.0
2021-01-11 11:40:00,168.99,169.15,168.85,168.98,7449.0,154.1201,154.266,153.9924,154.111,7449.0
2021-01-11 11:50:00,168.98,169.05,168.78,168.83,8791.0,154.111,154.1748,153.9286,153.9742,8791.0
2021-01-11 12:00:00,168.77,169.01,168.68,168.84,9241.0,153.9195,154.1383,153.8374,153.9833,9241.0
2021-01-11 12:10:00,168.83,169.05,168.81,168.84,7785.0,153.9742,154.1748,153.9559,153.9833,7785.0
2021-01-11 12:20:00,168.87,169.17,168.84,169.17,6834.0,154.0107,154.2843,153.9833,154.2843,6834.0
2021-01-11 12:30:00,169.18,169.29,169.02,169.05,8049.0,154.2934,154.3937,154.1475,154.1748,8049.0
2021-01-11 12:40:00,169.05,169.15,168.95,169.03,9156.0,154.1748,154.266,154.0836,154.1566,9156.0
2021-01-11 12:50:00,169.1,169.15,168.98,169.0,7704.0,154.2204,154.266,154.111,154.1292,7704.0
2021-01-11 13:00:00,169.06,169.25,169.04,169.12,7767.0,154.1839,154.3572,154.1657,154.2387,7767.0
2021-01-11 13:10:00,169.14,169.33,168.92,168.92,11520.0,154.2569,154.4302,154.0563,154.0563,11520.0
2021-01-11 13:20:00,168.92,169.09,168.75,168.86,9796.0,154.0563,154.2113,153.9012,154.0015,9796.0
2021-01-11 13:30:00,168.81,168.94,168.75,168.81,10796.0,153.9559,154.0745,153.9012,153.9559,10796.0
2021-01-11 13:40:00,168.75,168.75,168.21,168.22,14120.0,153.9012,153.9012,153.4087,153.4179,14120.0
2021-01-11 13:50:00,168.26,168.61,168.26,168.39,14672.0,153.4543,153.7735,153.4543,153.5729,14672.0
2021-01-11 14:00:00,168.39,168.41,168.18,168.33,10168.0,153.5729,153.5911,153.3814,153.5182,10168.0
2021-01-11 14:10:00,168.31,168.38,168.18,168.27,10444.0,153.4999,153.5638,153.3814,153.4635,10444.0
2021-01-11 14:20:00,168.25,168.49,168.12,168.36,9896.0,153.4452,153.6641,153.3267,153.5455,9896.0
2021-01-11 14:30:00,168.37,168.68,168.29,168.67,10655.0,153.5547,153.8374,153.4817,153.8283,10655.0
2021-01-11 14:40:00,168.66,168.91,168.66,168.85,10161.0,153.8191,154.0471,153.8191,153.9924,10161.0
2021-01-11 14:50:00,168.73,168.98,168.63,168.94,8457.0,153.883,154.111,153.7918,154.0745,8457.0
2021-01-11 15:00:00,168.97,168.99,168.56,168.56,13563.0,154.1019,154.1201,153.7279,153.7279,13563.0
2021-01-11 15:10:00,168.71,168.74,168.51,168.63,9983.0,153.8647,153.8921,153.6823,153.7918,9983.0
2021-01-11 15:20:00,168.6,168.79,168.44,168.45,10918.0,153.7644,153.9377,153.6185,153.6276,10918.0
2021-01-11 15:30:00,168.45,168.75,168.21,168.36,16033.0,153.6276,153.9012,153.4087,153.5455,16033.0
2021-01-11 15:40:00,168.35,168.84,168.24,168.84,18794.0,153.5364,153.9833,153.4361,153.9833,18794.0
2021-01-11 15:50:00,168.76,168.77,168.35,168.54,99597.0,153.9103,153.9195,153.5364,153.7097,99597.0
2021-01-12 09:30:00,168.65,168.71,167.66,167.83,38357.0,153.81,153.8647,152.9071,153.0622,38357.0
2021-01-12 09:40:00,168.03,168.43,167.9,168.42,10464.0,153.2446,153.6094,153.126,153.6003,10464.0
2021-01-12 09:50:00,168.38,168.41,167.93,168.34,17749.0,153.5638,153.5911,153.1534,153.5273,17749.0
2021-01-12 10:00:00,168.24,168.48,168.05,168.08,18239.0,153.4361,153.655,153.2628,153.2902,18239.0
2021-01-12 10:10:00,168.22,168.84,168.22,168.65,10183.0,153.4179,153.9833,153.4179,153.81,10183.0
2021-01-12 10:20:00,168.7,169.08,168.69,169.0,45365.0,153.8556,154.2022,153.8465,154.1292,45365.0
2021-01-12 10:30:00,169.01,169.01,168.55,168.72,13063.0,154.1383,154.1383,153.7188,153.8739,13063.0
2021-01-12 10:40:00,168.75,168.77,168.05,168.25,22834.0,153.9012,153.9195,153.2628,153.4452,22834.0
2021-01-12 10:50:00,168.25,168.46,168.22,168.3,12849.0,153.4452,153.6367,153.4179,153.4908,12849.0
2021-01-12 11:00:00,168.31,168.63,168.12,168.63,11500.0,153.4999,153.7918,153.3267,153.7918,11500.0
2021-01-12 11:10:00,168.64,169.0,168.63,168.88,10188.0,153.8009,154.1292,153.7918,154.0198,10188.0
2021-01-12 11:20:00,168.87,169.1,168.69,168.77,11479.0,154.0107,154.2204,153.8465,153.9195,11479.0
2021-01-12 11:30:00,168.86,168.89,168.3,168.3,18530.0,154.0015,154.0289,153.4908,153.4908,18530.0
2021-01-12 11:40:00,168.33,168.36,168.1,168.1,21116.0,153.5182,153.5455,153.3084,153.3084,21116.0
2021-01-12 11:50:00,168.1,168.12,167.79,167.87,15355.0,153.3084,153.3267,153.0257,153.0986,15355.0
2021-01-12 12:00:00,167.87,167.87,167.1,167.27,14556.0,153.0986,153.0986,152.3964,152.5514,14556.0
2021-01-12 12:10:00,167.24,167.49,167.03,167.35,14752.0,152.5241,152.7521,152.3326,152.6244,14752.0
2021-01-12 12:20:00,167.33,167.64,167.02,167.64,19255.0,152.6062,152.8889,152.3234,152.8889,19255.0
2021-01-12 12:30:00,167.64,167.79,167.51,167.79,15162.0,152.8889,153.0257,152.7703,153.0257,15162.0
2021-01-12 12:40:00,167.8,168.11,167.73,168.11,13489.0,153.0348,153.3175,152.971,153.3175,13489.0
2021-01-12 12:50:00,168.13,168.41,168.12,168.29,38438.0,153.3358,153.5911,153.3267,153.4817,38438.0
2021-01-12 13:00:00,168.31,168.63,168.23,168.61,7941.0,153.4999,153.7918,153.427,153.7735,7941.0
2021-01-12 13:10:00,168.63,168.81,168.58,168.59,10797.0,153.7918,153.9559,153.7462,153.7553,10797.0
2021-01-12 13:20:00,168.63,168.69,168.31,168.67,19985.0,153.7918,153.8465,153.4999,153.8283,19985.0
2021-01-12 13:30:00,168.7,169.09,168.67,169.04,37055.0,153.8556,154.2113,153.8283,154.1657,37055.0
2021-01-12 13:40:00,169.06,169.23,169.02,169.11,13067.0,154.1839,154.339,154.1475,154.2295,13067.0
2021-01-12 13:50:00,169.12,169.32,168.98,169.32,13698.0,154.2387,154.4211,154.111,154.4211,13698.0
2021-01-12 14:00:00,169.32,169.5,169.28,169.32,17284.0,154.4211,154.5852,154.3846,154.4211,17284.0
2021-01-12 14:10:00,169.33,169.46,169.27,169.3,13062.0,154.4302,154.5487,154.3755,154.4028,13062.0
2021-01-12 14:20:00,169.33,169.37,169.13,169.21,12377.0,154.4302,154.4667,154.2478,154.3207,12377.0
2021-01-12 14:30:00,169.19,169.41,168.9,169.19,21393.0,154.3025,154.5031,154.038,154.3025,21393.0
2021-01-12 14:40:00,169.22,169.22,168.93,169.0,16276.0,154.3299,154.3299,154.0654,154.1292,16276.0
2021-01-12 14:50:00,169.03,169.22,168.84,169.0,19011.0,154.1566,154.3299,153.9833,154.1292,19011.0
2021-01-12 15:00:00,169.02,169.39,169.01,169.18,14484.0,154.1475,154.4849,154.1383,154.2934,14484.0
2021-01-12 15:10:00,169.18,169.38,169.14,169.2,21647.0,154.2934,154.4758,154.2569,154.3116,21647.0
2021-01-12 15:20:00,169.2,169.34,169.07,169.19,18927.0,154.3116,154.4393,154.1931,154.3025,18927.0
2021-01-12 15:30:00,169.18,169.23,168.98,169.12,18537.0,154.2934,154.339,154.111,154.2387,18537.0
2021-01-12 15:40:00,169.1,169.51,169.09,169.49,26354.0,154.2204,154.5943,154.2113,154.5761,26354.0
2021-01-12 15:50:00,169.52,169.54,169.06,169.06,119226.0,154.6035,154.6217,154.1839,154.1839,119226.0
2021-01-13 09:30:00,161.54,163.93,161.0,162.13,249561.0,147.3256,149.5053,146.8332,147.8637,249561.0
2021-01-13 09:40:00,162.27,163.31,161.6,163.02,104330.0,147.9914,148.9399,147.3804,148.6754,104330.0
2021-01-13 09:50:00,162.96,163.37,162.4,163.1,88581.0,148.6207,148.9946,148.11,148.7484,88581.0
2021-01-13 10:00:00,163.18,163.55,162.83,163.38,60764.0,148.8213,149.1588,148.5021,149.0037,60764.0
2021-01-13 10:10:00,163.37,163.63,162.89,162.97,62828.0,148.9946,149.2317,148.5569,148.6298,62828.0
2021-01-13 10:20:00,162.95,163.2,162.63,162.63,37018.0,148.6116,148.8396,148.3197,148.3197,37018.0
2021-01-13 10:30:00,162.61,163.18,162.61,162.99,54678.0,148.3015,148.8213,148.3015,148.6481,54678.0
2021-01-13 10:40:00,162.99,163.03,162.49,162.85,42184.0,148.6481,148.6845,148.1921,148.5204,42184.0
2021-01-13 10:50:00,162.86,163.16,162.53,162.71,34560.0,148.5295,148.8031,148.2285,148.3927,34560.0
2021-01-13 11:00:00,162.71,162.9,162.41,162.69,53043.0,148.3927,148.566,148.1191,148.3745,53043.0
2021-01-13 11:10:00,162.7,163.13,162.55,162.95,29055.0,148.3836,148.7757,148.2468,148.6116,29055.0
2021-01-13 11:20:00,162.96,163.14,162.67,162.82,65886.0,148.6207,148.7849,148.3562,148.493,65886.0
2021-01-13 11:30:00,162.83,163.15,162.76,163.12,36050.0,148.5021,148.794,148.4383,148.7666,36050.0
2021-01-13 11:40:00,163.09,163.97,163.09,163.77,47858.0,148.7393,149.5418,148.7393,149.3594,47858.0
2021-01-13 11:50:00,163.81,164.41,163.75,164.18,27097.0,149.3959,149.9431,149.3412,149.7333,27097.0
2021-01-13 12:00:00,164.17,164.87,164.08,164.86,28590.0,149.7242,150.3626,149.6421,150.3535,28590.0
2021-01-13 12:10:00,164.87,165.34,164.81,165.25,41303.0,150.3626,150.7913,150.3079,150.7092,41303.0
2021-01-13 12:20:00,165.25,165.69,165.11,165.59,31991.0,150.7092,151.1105,150.5815,151.0193,31991.0
2021-01-13 12:30:00,165.6,165.6,164.69,164.94,47123.0,151.0284,151.0284,150.1985,150.4265,47123.0
2021-01-13 12:40:00,164.95,165.09,164.78,165.01,33805.0,150.4356,150.5633,150.2805,150.4903,33805.0
2021-01-13 12:50:00,165.06,165.23,164.88,165.21,27144.0,150.5359,150.6909,150.3717,150.6727,27144.0
2021-01-13 13:00:00,165.34,165.46,165.02,165.18,25640.0,150.7913,150.9007,150.4994,150.6453,25640.0
2021-01-13 13:10:00,165.22,165.46,165.11,165.34,12525.0,150.6818,150.9007,150.5815,150.7913,12525.0
2021-01-13 13:20:00,165.36,165.4,165.22,165.28,19637.0,150.8095,150.846,150.6818,150.7366,19637.0
2021-01-13 13:30:00,165.31,165.67,165.31,165.66,15910.0,150.7639,151.0922,150.7639,151.0831,15910.0
2021-01-13 13:40:00,165.66,165.66,165.28,165.3,15588.0,151.0831,151.0831,150.7366,150.7548,15588.0
2021-01-13 13:50:00,165.27,165.35,165.08,165.15,17544.0,150.7274,150.8004,150.5541,150.618,17544.0
2021-01-13 14:00:00,165.12,165.5,165.03,165.32,24793.0,150.5906,150.9372,150.5085,150.773,24793.0
2021-01-13 14:10:00,165.31,165.51,165.17,165.41,17073.0,150.7639,150.9463,150.6362,150.8551,17073.0
2021-01-13 14:20:00,165.39,165.5,165.32,165.39,15687.0,150.8369,150.9372,150.773,150.8369,15687.0
2021-01-13 14:30:00,165.35,165.39,165.06,165.06,20928.0,150.8004,150.8369,150.5359,150.5359,20928.0
2021-01-13 14:40:00,164.95,165.02,164.7,164.7,27504.0,150.4356,150.4994,150.2076,150.2076,27504.0
2021-01-13 14:50:00,164.73,164.77,164.53,164.65,25256.0,150.2349,150.2714,150.0525,150.162,25256.0
2021-01-13 15:00:00,164.63,164.86,164.56,164.61,16614.0,150.1437,150.3535,150.0799,150.1255,16614.0
2021-01-13 15:10:00,164.62,164.84,164.58,164.58,25123.0,150.1346,150.3353,150.0981,150.0981,25123.0
2021-01-13 15:20:00,164.58,164.78,164.45,164.71,23612.0,150.0981,150.2805,149.9796,150.2167,23612.0
2021-01-13 15:30:00,164.71,164.96,164.63,164.79,28517.0,150.2167,150.4447,150.1437,150.2897,28517.0
2021-01-13 15:40:00,164.79,165.54,164.75,165.52,55408.0,150.2897,150.9737,150.2532,150.9554,55408.0
2021-01-13 15:50:00,165.55,165.55,164.51,164.63,161772.0,150.9828,150.9828,150.0343,150.1437,161772.0
2021-01-14 09:30:00,164.8,165.0,163.15,163.52,75783.0,150.2988,150.4812,148.794,149.1314,75783.0
2021-01-14 09:40:00,163.6,163.79,163.22,163.56,35265.0,149.2044,149.3777,148.8578,149.1679,35265.0
2021-01-14 09:50:00,163.57,163.73,163.34,163.38,33162.0,149.177,149.3229,148.9673,149.0037,33162.0
2021-01-14 10:00:00,163.39,163.48,162.86,162.98,72350.0,149.0129,149.0949,148.5295,148.6389,72350.0
2021-01-14 10:10:00,163.05,163.2,162.83,163.1,42646.0,148.7028,148.8396,148.5021,148.7484,42646.0
2021-01-14 10:20:00,163.06,163.27,162.78,162.83,16082.0,148.7119,148.9034,148.4565,148.5021,16082.0
2021-01-14 10:30:00,162.86,162.9,162.46,162.9,37070.0,148.5295,148.566,148.1647,148.566,37070.0
2021-01-14 10:40:00,162.88,162.95,162.48,162.63,38741.0,148.5477,148.6116,148.1829,148.3197,38741.0
2021-01-14 10:50:00,162.61,162.72,162.51,162.55,23049.0,148.3015,148.4018,148.2103,148.2468,23049.0
2021-01-14 11:00:00,162.5,162.63,162.44,162.58,28872.0,148.2012,148.3197,148.1464,148.2741,28872.0
2021-01-14 11:10:00,162.56,163.09,162.53,163.06,17337.0,148.2559,148.7393,148.2285,148.7119,17337.0
2021-01-14 11:20:00,163.09,163.14,162.68,162.87,18752.0,148.7393,148.7849,148.3653,148.5386,18752.0
2021-01-14 11:30:00,162.86,162.98,162.5,162.64,36429.0,148.5295,148.6389,148.2012,148.3289,36429.0
2021-01-14 11:40:00,162.67,162.94,162.63,162.92,13985.0,148.3562,148.6025,148.3197,148.5842,13985.0
2021-01-14 11:50:00,162.91,163.28,162.82,163.23,10568.0,148.5751,148.9125,148.493,148.8669,10568.0
2021-01-14 12:00:00,163.26,163.62,163.15,163.59,14922.0,148.8943,149.2226,148.794,149.1953,14922.0
2021-01-14 12:10:00,163.59,163.67,163.5,163.56,16528.0,149.1953,149.2682,149.1132,149.1679,16528.0
2021-01-14 12:20:00,163.53,163.61,163.42,163.44,11486.0,149.1405,149.2135,149.0402,149.0585,11486.0
2021-01-14 12:30:00,163.45,163.53,163.18,163.18,8915.0,149.0676,149.1405,148.8213,148.8213,8915.0
2021-01-14 12:40:00,163.18,163.23,163.04,163.23,14264.0,148.8213,148.8669,148.6937,148.8669,14264.0
2021-01-14 12:50:00,163.27,163.65,163.27,163.57,14695.0,148.9034,149.25,148.9034,149.177,14695.0
2021-01-14 13:00:00,163.53,163.65,163.41,163.5,11587.0,149.1405,149.25,149.0311,149.1132,11587.0
2021-01-14 13:10:00,163.5,163.56,163.27,163.27,7393.0,149.1132,149.1679,148.9034,148.9034,7393.0
2021-01-14 13:20:00,163.3,163.43,163.11,163.12,12442.0,148.9308,149.0493,148.7575,148.7666,12442.0
2021-01-14 13:30:00,163.1,163.35,163.02,163.34,14606.0,148.7484,148.9764,148.6754,148.9673,14606.0
2021-01-14 13:40:00,163.34,163.39,163.15,163.23,15295.0,148.9673,149.0129,148.794,148.8669,15295.0
2021-01-14 13:50:00,163.21,163.23,162.71,162.74,16418.0,148.8487,148.8669,148.3927,148.4201,16418.0
2021-01-14 14:00:00,162.74,162.8,162.71,162.8,17012.0,148.4201,148.4748,148.3927,148.4748,17012.0
2021-01-14 14:10:00,162.8,163.04,162.77,162.97,20952.0,148.4748,148.6937,148.4474,148.6298,20952.0
2021-01-14 14:20:00,162.96,162.99,162.77,162.97,11727.0,148.6207,148.6481,148.4474,148.6298,11727.0
2021-01-14 14:30:00,163.01,163.14,162.94,163.13,11327.0,148.6663,148.7849,148.6025,148.7757,11327.0
2021-01-14 14:40:00,163.11,163.14,162.82,162.83,12173.0,148.7575,148.7849,148.493,148.5021,12173.0
2021-01-14 14:50:00,162.83,162.85,162.51,162.61,22887.0,148.5021,148.5204,148.2103,148.3015,22887.0
2021-01-14 15:00:00,162.61,162.65,162.38,162.39,14057.0,148.3015,148.338,148.0917,148.1008,14057.0
2021-01-14 15:10:00,162.4,162.41,162.01,162.01,23353.0,148.11,148.1191,147.7543,147.7543,23353.0
2021-01-14 15:20:00,162.0,162.22,161.8,161.99,29830.0,147.7452,147.9458,147.5628,147.736,29830.0
2021-01-14 15:30:00,162.0,162.1,161.73,161.88,43732.0,147.7452,147.8364,147.4989,147.6357,43732.0
2021-01-14 15:40:00,161.87,162.33,161.74,162.13,41105.0,147.6266,148.0461,147.508,147.8637,41105.0
2021-01-14 15:50:00,162.26,162.57,161.5,161.91,182447.0,147.9823,148.265,147.2892,147.6631,182447.0
2021-01-15 09:30:00,161.46,161.59,159.59,159.82,212905.0,147.2527,147.3712,145.5472,145.757,212905.0
2021-01-15 09:40:00,159.8,160.69,159.57,160.63,31133.0,145.7388,146.5504,145.529,146.4957,31133.0
2021-01-15 09:50:00,160.64,160.73,159.81,160.13,34796.0,146.5048,146.5869,145.7479,146.0397,34796.0
2021-01-15 10:00:00,160.0,160.79,159.79,159.94,43254.0,145.9212,146.6416,145.7296,145.8664,43254.0
2021-01-15 10:10:00,159.8,160.16,159.48,159.69,38576.0,145.7388,146.0671,145.4469,145.6384,38576.0
2021-01-15 10:20:00,159.68,159.74,159.31,159.58,22970.0,145.6293,145.684,145.2919,145.5381,22970.0
2021-01-15 10:30:00,159.46,159.94,159.35,159.93,34285.0,145.4287,145.8664,145.3283,145.8573,34285.0
2021-01-15 10:40:00,159.87,160.17,159.81,160.11,23146.0,145.8026,146.0762,145.7479,146.0215,23146.0
2021-01-15 10:50:00,160.12,160.2,159.77,159.93,23247.0,146.0306,146.1036,145.7114,145.8573,23247.0
2021-01-15 11:00:00,159.9,160.07,159.6,160.07,40115.0,145.83,145.985,145.5563,145.985,40115.0
2021-01-15 11:10:00,160.15,160.6,160.05,160.57,9561.0,146.058,146.4684,145.9668,146.441,9561.0
2021-01-15 11:20:00,160.62,160.63,160.16,160.56,16142.0,146.4866,146.4957,146.0671,146.4319,16142.0
2021-01-15 11:30:00,160.51,160.81,160.47,160.47,24890.0,146.3863,146.6599,146.3498,146.3498,24890.0
2021-01-15 11:40:00,160.52,160.72,160.17,160.24,17490.0,146.3954,146.5778,146.0762,146.14,17490.0
2021-01-15 11:50:00,160.27,160.28,159.71,159.73,14992.0,146.1674,146.1765,145.6567,145.6749,14992.0
2021-01-15 12:00:00,159.7,160.07,159.68,159.79,13220.0,145.6475,145.985,145.6293,145.7296,13220.0
2021-01-15 12:10:00,159.79,160.08,159.66,159.96,12380.0,145.7296,145.9941,145.6111,145.8847,12380.0
2021-01-15 12:20:00,159.93,160.28,159.76,160.25,7392.0,145.8573,146.1765,145.7023,146.1492,7392.0
2021-01-15 12:30:00,160.21,160.42,160.21,160.34,5555.0,146.1127,146.3042,146.1127,146.2312,5555.0
2021-01-15 12:40:00,160.36,160.56,160.28,160.48,14615.0,146.2495,146.4319,146.1765,146.3589,14615.0
2021-01-15 12:50:00,160.45,160.79,160.4,160.69,9893.0,146.3316,146.6416,146.286,146.5504,9893.0
2021-01-15 13:00:00,160.69,160.98,160.49,160.95,10377.0,146.5504,146.8149,146.368,146.7876,10377.0
2021-01-15 13:10:00,160.95,160.98,160.63,160.78,12646.0,146.7876,146.8149,146.4957,146.6325,12646.0
2021-01-15 13:20:00,160.83,160.88,160.55,160.62,9555.0,146.6781,146.7237,146.4228,146.4866,9555.0
2021-01-15 13:30:00,160.59,160.68,160.27,160.6,15185.0,146.4592,146.5413,146.1674,146.4684,15185.0
2021-01-15 13:40:00,160.59,160.68,160.5,160.61,22693.0,146.4592,146.5413,146.3772,146.4775,22693.0
2021-01-15 13:50:00,160.59,160.65,160.19,160.34,13978.0,146.4592,146.514,146.0944,146.2312,13978.0
2021-01-15 14:00:00,160.3,160.37,160.06,160.11,19876.0,146.1948,146.2586,145.9759,146.0215,19876.0
2021-01-15 14:10:00,160.06,160.33,159.88,160.14,21158.0,145.9759,146.2221,145.8117,146.0488,21158.0
2021-01-15 14:20:00,160.13,160.47,160.09,160.28,21875.0,146.0397,146.3498,146.0032,146.1765,21875.0
2021-01-15 14:30:00,160.3,160.75,160.25,160.7,15971.0,146.1948,146.6052,146.1492,146.5596,15971.0
2021-01-15 14:40:00,160.7,161.38,160.7,161.34,10871.0,146.5596,147.1797,146.5596,147.1432,10871.0
2021-01-15 14:50:00,161.31,161.4,161.14,161.4,21149.0,147.1159,147.198,146.9608,147.198,21149.0
2021-01-15 15:00:00,161.42,161.42,160.99,161.04,12484.0,147.2162,147.2162,146.824,146.8696,12484.0
2021-01-15 15:10:00,161.1,161.71,161.1,161.4,18212.0,146.9244,147.4807,146.9244,147.198,18212.0
2021-01-15 15:20:00,161.44,161.47,160.89,160.99,19631.0,147.2344,147.2618,146.7328,146.824,19631.0
2021-01-15 15:30:00,161.03,161.28,160.91,160.96,30823.0,146.8605,147.0885,146.7511,146.7967,30823.0
2021-01-15 15:40:00,160.9,161.06,160.53,160.69,45847.0,146.742,146.8879,146.4045,146.5504,45847.0
2021-01-15 15:50:00,160.76,161.3,160.74,161.13,166185.0,146.6143,147.1068,146.596,146.9517,166185.0
2021-01-19 09:30:00,161.13,162.22,160.62,160.89,64946.0,146.9517,147.9458,146.4866,146.7328,64946.0
2021-01-19 09:40:00,160.96,161.1,160.55,160.65,23624.0,146.7967,146.9244,146.4228,146.514,23624.0
2021-01-19 09:50:00,160.57,160.73,160.14,160.4,71684.0,146.441,146.5869,146.0488,146.286,71684.0
2021-01-19 10:00:00,160.51,161.42,160.47,161.17,34610.0,146.3863,147.2162,146.3498,146.9882,34610.0
2021-01-19 10:10:00,161.18,162.09,160.91,161.86,39815.0,146.9973,147.8272,146.7511,147.6175,39815.0
2021-01-19 10:20:00,161.8,162.03,161.6,161.89,30479.0,147.5628,147.7725,147.3804,147.6448,30479.0
2021-01-19 10:30:00,161.89,162.02,161.36,161.44,14328.0,147.6448,147.7634,147.1615,147.2344,14328.0
2021-01-19 10:40:00,161.37,161.88,161.37,161.64,14217.0,147.1706,147.6357,147.1706,147.4168,14217.0
2021-01-19 10:50:00,161.69,161.7,161.06,161.25,23602.0,147.4624,147.4716,146.8879,147.0612,23602.0
2021-01-19 11:00:00,161.27,161.3,160.87,160.87,17969.0,147.0794,147.1068,146.7146,146.7146,17969.0
2021-01-19 11:10:00,160.92,160.98,160.41,160.51,14867.0,146.7602,146.8149,146.2951,146.3863,14867.0
2021-01-19 11:20:00,160.55,160.89,160.51,160.82,11323.0,146.4228,146.7328,146.3863,146.669,11323.0
2021-01-19 11:30:00,160.81,160.9,160.53,160.65,14677.0,146.6599,146.742,146.4045,146.514,14677.0
2021-01-19 11:40:00,160.7,160.93,160.69,160.88,7695.0,146.5596,146.7693,146.5504,146.7237,7695.0
2021-01-19 11:50:00,160.93,161.32,160.93,161.06,14127.0,146.7693,147.125,146.7693,146.8879,14127.0
2021-01-19 12:00:00,161.11,161.49,161.08,161.32,9412.0,146.9335,147.28,146.9061,147.125,9412.0
2021-01-19 12:10:00,161.27,161.54,161.24,161.46,7987.0,147.0794,147.3256,147.052,147.2527,7987.0
2021-01-19 12:20:00,161.46,161.55,161.4,161.41,6593.0,147.2527,147.3348,147.198,147.2071,6593.0
2021-01-19 12:30:00,161.46,161.54,161.04,161.08,10472.0,147.2527,147.3256,146.8696,146.9061,10472.0
2021-01-19 12:40:00,161.1,161.7,161.09,161.44,9126.0,146.9244,147.4716,146.9152,147.2344,9126.0
2021-01-19 12:50:00,161.44,161.57,161.27,161.28,9508.0,147.2344,147.353,147.0794,147.0885,9508.0
2021-01-19 13:00:00,161.29,161.66,161.29,161.62,6509.0,147.0976,147.4351,147.0976,147.3986,6509.0
2021-01-19 13:10:00,161.57,161.62,161.16,161.18,13043.0,147.353,147.3986,146.9791,146.9973,13043.0
2021-01-19 13:20:00,161.15,161.56,161.08,161.13,13288.0,146.97,147.3439,146.9061,146.9517,13288.0
2021-01-19 13:30:00,161.16,161.6,161.04,161.38,11249.0,146.9791,147.3804,146.8696,147.1797,11249.0
2021-01-19 13:40:00,161.36,161.44,161.23,161.34,10527.0,147.1615,147.2344,147.0429,147.1432,10527.0
2021-01-19 13:50:00,161.39,161.64,161.35,161.62,8889.0,147.1888,147.4168,147.1524,147.3986,8889.0
2021-01-19 14:00:00,161.59,161.63,161.13,161.54,10455.0,147.3712,147.4077,146.9517,147.3256,10455.0
2021-01-19 14:10:00,161.54,161.56,161.29,161.37,9470.0,147.3256,147.3439,147.0976,147.1706,9470.0
2021-01-19 14:20:00,161.37,161.51,161.25,161.35,10094.0,147.1706,147.2983,147.0612,147.1524,10094.0
2021-01-19 14:30:00,161.43,161.6,161.31,161.41,9854.0,147.2253,147.3804,147.1159,147.2071,9854.0
2021-01-19 14:40:00,161.41,161.49,161.3,161.49,7306.0,147.2071,147.28,147.1068,147.28,7306.0
2021-01-19 14:50:00,161.52,161.62,161.4,161.47,13911.0,147.3074,147.3986,147.198,147.2618,13911.0
2021-01-19 15:00:00,161.47,161.59,161.41,161.49,11365.0,147.2618,147.3712,147.2071,147.28,11365.0
2021-01-19 15:10:00,161.45,161.61,161.45,161.61,11708.0,147.2436,147.3895,147.2436,147.3895,11708.0
2021-01-19 15:20:00,161.59,161.6,161.42,161.54,10510.0,147.3712,147.3804,147.2162,147.3256,10510.0
2021-01-19 15:30:00,161.59,161.71,161.32,161.66,17278.0,147.3712,147.4807,147.125,147.4351,17278.0
2021-01-19 15:40:00,161.69,161.72,161.45,161.55,36115.0,147.4624,147.4898,147.2436,147.3348,36115.0
2021-01-19 15:50:00,161.55,162.02,161.51,161.98,175041.0,147.3348,147.7634,147.2983,147.7269,175041.0
2021-01-20 09:30:00,162.04,162.24,160.85,161.15,55456.0,147.7816,147.964,146.6964,146.97,55456.0
2021-01-20 09:40:00,161.15,161.28,160.83,161.11,29296.0,146.97,147.0885,146.6781,146.9335,29296.0
2021-01-20 09:50:00,161.14,161.27,160.62,160.73,27517.0,146.9608,147.0794,146.4866,146.5869,27517.0
2021-01-20 10:00:00,160.74,161.24,160.74,161.06,21788.0,146.596,147.052,146.596,146.8879,21788.0
2021-01-20 10:10:00,161.01,161.27,161.01,161.15,41765.0,146.8423,147.0794,146.8423,146.97,41765.0
2021-01-20 10:20:00,161.11,161.67,161.1,161.54,22648.0,146.9335,147.4442,146.9244,147.3256,22648.0
2021-01-20 10:30:00,161.49,162.05,161.49,162.05,11043.0,147.28,147.7908,147.28,147.7908,11043.0
2021-01-20 10:40:00,162.07,162.57,162.01,162.57,10498.0,147.809,148.265,147.7543,148.265,10498.0
2021-01-20 10:50:00,162.6,162.83,161.89,162.02,21578.0,148.2924,148.5021,147.6448,147.7634,21578.0
2021-01-20 11:00:00,162.06,162.06,161.42,161.97,24958.0,147.7999,147.7999,147.2162,147.7178,24958.0
2021-01-20 11:10:00,161.97,162.08,161.76,161.83,10463.0,147.7178,147.8181,147.5263,147.5901,10463.0
2021-01-20 11:20:00,161.85,161.99,161.6,161.81,10117.0,147.6084,147.736,147.3804,147.5719,10117.0
2021-01-20 11:30:00,161.8,161.95,161.67,161.71,9778.0,147.5628,147.6996,147.4442,147.4807,9778.0
2021-01-20 11:40:00,161.75,161.9,161.68,161.74,8535.0,147.5172,147.654,147.4533,147.508,8535.0
2021-01-20 11:50:00,161.74,161.93,161.7,161.81,9046.0,147.508,147.6813,147.4716,147.5719,9046.0
2021-01-20 12:00:00,161.92,162.27,161.82,162.1,12778.0,147.6722,147.9914,147.581,147.8364,12778.0
2021-01-20 12:10:00,162.1,162.1,161.83,161.99,7899.0,147.8364,147.8364,147.5901,147.736,7899.0
2021-01-20 12:20:00,162.03,162.07,161.91,161.97,5190.0,147.7725,147.809,147.6631,147.7178,5190.0
2021-01-20 12:30:00,161.99,162.24,161.99,162.17,6859.0,147.736,147.964,147.736,147.9002,6859.0
2021-01-20 12:40:00,162.2,162.2,161.91,161.92,4545.0,147.9276,147.9276,147.6631,147.6722,4545.0
2021-01-20 12:50:00,161.92,162.14,161.92,162.1,5059.0,147.6722,147.8728,147.6722,147.8364,5059.0
2021-01-20 13:00:00,162.15,162.29,162.09,162.1,9351.0,147.882,148.0096,147.8272,147.8364,9351.0
2021-01-20 13:10:00,162.12,162.21,162.09,162.09,8943.0,147.8546,147.9367,147.8272,147.8272,8943.0
2021-01-20 13:20:00,162.13,162.15,161.86,162.11,11683.0,147.8637,147.882,147.6175,147.8455,11683.0
2021-01-20 13:30:00,162.1,162.3,162.04,162.3,11683.0,147.8364,148.0188,147.7816,148.0188,11683.0
2021-01-20 13:40:00,162.29,162.4,162.13,162.14,12061.0,148.0096,148.11,147.8637,147.8728,12061.0
2021-01-20 13:50:00,162.15,162.43,162.14,162.35,26838.0,147.882,148.1373,147.8728,148.0644,26838.0
2021-01-20 14:00:00,162.35,162.46,162.32,162.34,17708.0,148.0644,148.1647,148.037,148.0552,17708.0
2021-01-20 14:10:00,162.36,162.38,162.09,162.13,17054.0,148.0735,148.0917,147.8272,147.8637,17054.0
2021-01-20 14:20:00,162.07,162.15,162.03,162.1,8351.0,147.809,147.882,147.7725,147.8364,8351.0
2021-01-20 14:30:00,162.09,162.31,162.07,162.29,13528.0,147.8272,148.0279,147.809,148.0096,13528.0
2021-01-20 14:40:00,162.3,162.45,162.28,162.4,15319.0,148.0188,148.1556,148.0005,148.11,15319.0
2021-01-20 14:50:00,162.41,162.42,162.22,162.29,17397.0,148.1191,148.1282,147.9458,148.0096,17397.0
2021-01-20 15:00:00,162.23,162.3,162.18,162.2,10923.0,147.9549,148.0188,147.9093,147.9276,10923.0
2021-01-20 15:10:00,162.19,162.21,161.95,162.11,9465.0,147.9184,147.9367,147.6996,147.8455,9465.0
2021-01-20 15:20:00,162.11,162.33,162.08,162.33,9312.0,147.8455,148.0461,147.8181,148.0461,9312.0
2021-01-20 15:30:00,162.29,162.43,162.27,162.33,25219.0,148.0096,148.1373,147.9914,148.0461,25219.0
2021-01-20 15:40:00,162.34,162.46,162.3,162.38,36302.0,148.0552,148.1647,148.0188,148.0917,36302.0
2021-01-20 15:50:00,162.28,162.46,162.24,162.26,99218.0,148.0005,148.1647,147.964,147.9823,99218.0
2021-01-21 09:30:00,162.35,162.35,160.63,160.97,60620.0,148.0644,148.0644,146.4957,146.8058,60620.0
2021-01-21 09:40:00,160.94,161.61,160.88,161.54,21387.0,146.7784,147.3895,146.7237,147.3256,21387.0
2021-01-21 09:50:00,161.55,161.56,160.55,160.82,24321.0,147.3348,147.3439,146.4228,146.669,24321.0
2021-01-21 10:00:00,160.84,161.57,160.69,161.57,23534.0,146.6872,147.353,146.5504,147.353,23534.0
2021-01-21 10:10:00,161.5,162.05,161.45,161.84,18065.0,147.2892,147.7908,147.2436,147.5992,18065.0
2021-01-21 10:20:00,161.84,162.1,161.65,161.76,21173.0,147.5992,147.8364,147.426,147.5263,21173.0
2021-01-21 10:30:00,161.81,161.81,161.57,161.62,15561.0,147.5719,147.5719,147.353,147.3986,15561.0
2021-01-21 10:40:00,161.62,161.62,161.2,161.2,15509.0,147.3986,147.3986,147.0156,147.0156,15509.0
2021-01-21 10:50:00,161.21,161.31,161.16,161.29,12786.0,147.0247,147.1159,146.9791,147.0976,12786.0
2021-01-21 11:00:00,161.33,161.4,160.88,160.89,17738.0,147.1341,147.198,146.7237,146.7328,17738.0
2021-01-21 11:10:00,160.89,160.98,160.72,160.76,14707.0,146.7328,146.8149,146.5778,146.6143,14707.0
2021-01-21 11:20:00,160.72,160.87,160.48,160.48,12806.0,146.5778,146.7146,146.3589,146.3589,12806.0
2021-01-21 11:30:00,160.48,160.48,160.1,160.3,16125.0,146.3589,146.3589,146.0124,146.1948,16125.0
2021-01-21 11:40:00,160.27,160.51,160.21,160.42,16053.0,146.1674,146.3863,146.1127,146.3042,16053.0
2021-01-21 11:50:00,160.39,160.52,160.34,160.42,17771.0,146.2768,146.3954,146.2312,146.3042,17771.0
2021-01-21 12:00:00,160.43,160.67,160.43,160.54,16154.0,146.3133,146.5322,146.3133,146.4136,16154.0
2021-01-21 12:10:00,160.5,160.61,160.3,160.3,12615.0,146.3772,146.4775,146.1948,146.1948,12615.0
2021-01-21 12:20:00,160.31,160.58,160.22,160.25,22768.0,146.2039,146.4501,146.1218,146.1492,22768.0
2021-01-21 12:30:00,160.2,160.45,160.12,160.2,50039.0,146.1036,146.3316,146.0306,146.1036,50039.0
2021-01-21 12:40:00,160.36,160.69,160.24,160.69,61345.0,146.2495,146.5504,146.14,146.5504,61345.0
2021-01-21 12:50:00,160.69,160.99,160.6,160.88,31954.0,146.5504,146.824,146.4684,146.7237,31954.0
2021-01-21 13:00:00,160.91,161.13,160.85,160.99,14230.0,146.7511,146.9517,146.6964,146.824,14230.0
2021-01-21 13:10:00,160.99,161.25,160.94,161.16,13106.0,146.824,147.0612,146.7784,146.9791,13106.0
2021-01-21 13:20:00,161.12,161.25,161.04,161.16,14638.0,146.9426,147.0612,146.8696,146.9791,14638.0
2021-01-21 13:30:00,161.17,161.18,161.02,161.15,24244.0,146.9882,146.9973,146.8514,146.97,24244.0
2021-01-21 13:40:00,161.15,161.52,161.14,161.52,16283.0,146.97,147.3074,146.9608,147.3074,16283.0
2021-01-21 13:50:00,161.51,161.61,161.3,161.4,21378.0,147.2983,147.3895,147.1068,147.198,21378.0
2021-01-21 14:00:00,161.38,161.46,161.25,161.41,23912.0,147.1797,147.2527,147.0612,147.2071,23912.0
2021-01-21 14:10:00,161.41,161.55,161.14,161.23,131596.0,147.2071,147.3348,146.9608,147.0429,131596.0
2021-01-21 14:20:00,161.19,161.24,161.08,161.24,22446.0,147.0064,147.052,146.9061,147.052,22446.0
2021-01-21 14:30:00,161.26,161.49,161.26,161.48,22400.0,147.0703,147.28,147.0703,147.2709,22400.0
2021-01-21 14:40:00,161.44,161.52,161.21,161.28,16589.0,147.2344,147.3074,147.0247,147.0885,16589.0
2021-01-21 14:50:00,161.24,161.3,161.15,161.2,20076.0,147.052,147.1068,146.97,147.0156,20076.0
2021-01-21 15:00:00,161.22,161.27,161.04,161.27,22125.0,147.0338,147.0794,146.8696,147.0794,22125.0
2021-01-21 15:10:00,161.23,161.37,161.05,161.37,18555.0,147.0429,147.1706,146.8788,147.1706,18555.0
2021-01-21 15:20:00,161.41,161.47,161.24,161.28,16920.0,147.2071,147.2618,147.052,147.0885,16920.0
2021-01-21 15:30:00,161.26,161.44,161.25,161.28,23778.0,147.0703,147.2344,147.0612,147.0885,23778.0
2021-01-21 15:40:00,161.27,161.55,161.25,161.32,37787.0,147.0794,147.3348,147.0612,147.125,37787.0
2021-01-21 15:50:00,161.3,161.35,160.95,161.12,132204.0,147.1068,147.1524,146.7876,146.9426,132204.0
2021-01-22 09:30:00,161.15,161.55,159.81,160.3,51234.0,146.97,147.3348,145.7479,146.1948,51234.0
2021-01-22 09:40:00,160.27,160.63,159.95,160.41,39512.0,146.1674,146.4957,145.8756,146.2951,39512.0
2021-01-22 09:50:00,160.43,161.32,160.29,160.75,61742.0,146.3133,147.125,146.1856,146.6052,61742.0
2021-01-22 10:00:00,160.81,161.51,160.8,161.51,19177.0,146.6599,147.2983,146.6508,147.2983,19177.0
2021-01-22 10:10:00,161.57,161.7,161.01,161.02,12473.0,147.353,147.4716,146.8423,146.8514,12473.0
2021-01-22 10:20:00,161.02,161.16,160.83,160.99,13405.0,146.8514,146.9791,146.6781,146.824,13405.0
2021-01-22 10:30:00,160.91,161.26,160.91,161.23,27922.0,146.7511,147.0703,146.7511,147.0429,27922.0
2021-01-22 10:40:00,161.25,161.26,160.86,160.96,10162.0,147.0612,147.0703,146.7055,146.7967,10162.0
2021-01-22 10:50:00,160.99,161.26,160.93,161.03,7755.0,146.824,147.0703,146.7693,146.8605,7755.0
2021-01-22 11:00:00,161.03,161.61,161.0,161.57,22043.0,146.8605,147.3895,146.8332,147.353,22043.0
2021-01-22 11:10:00,161.62,161.73,161.27,161.28,28036.0,147.3986,147.4989,147.0794,147.0885,28036.0
2021-01-22 11:20:00,161.28,161.3,161.06,161.23,13485.0,147.0885,147.1068,146.8879,147.0429,13485.0
2021-01-22 11:30:00,161.22,161.51,161.12,161.46,10980.0,147.0338,147.2983,146.9426,147.2527,10980.0
2021-01-22 11:40:00,161.46,161.73,161.46,161.63,8840.0,147.2527,147.4989,147.2527,147.4077,8840.0
2021-01-22 11:50:00,161.68,161.73,161.52,161.72,19368.0,147.4533,147.4989,147.3074,147.4898,19368.0
2021-01-22 12:00:00,161.67,161.77,161.6,161.72,11611.0,147.4442,147.5354,147.3804,147.4898,11611.0
2021-01-22 12:10:00,161.71,161.8,161.63,161.77,25421.0,147.4807,147.5628,147.4077,147.5354,25421.0
2021-01-22 12:20:00,161.79,161.8,161.61,161.71,12653.0,147.5536,147.5628,147.3895,147.4807,12653.0
2021-01-22 12:30:00,161.69,161.86,161.58,161.8,27039.0,147.4624,147.6175,147.3621,147.5628,27039.0
2021-01-22 12:40:00,161.78,161.95,161.71,161.83,7098.0,147.5445,147.6996,147.4807,147.5901,7098.0
2021-01-22 12:50:00,161.82,161.91,161.56,161.58,22472.0,147.581,147.6631,147.3439,147.3621,22472.0
2021-01-22 13:00:00,161.63,161.79,161.54,161.66,19161.0,147.4077,147.5536,147.3256,147.4351,19161.0
2021-01-22 13:10:00,161.68,161.82,161.59,161.75,18532.0,147.4533,147.581,147.3712,147.5172,18532.0
2021-01-22 13:20:00,161.78,162.0,161.77,161.77,11940.0,147.5445,147.7452,147.5354,147.5354,11940.0
2021-01-22 13:30:00,161.82,162.09,161.75,162.04,16047.0,147.581,147.8272,147.5172,147.7816,16047.0
2021-01-22 13:40:00,162.04,162.33,161.94,162.01,15896.0,147.7816,148.0461,147.6904,147.7543,15896.0
2021-01-22 13:50:00,162.02,162.02,161.76,161.82,4481.0,147.7634,147.7634,147.5263,147.581,4481.0
2021-01-22 14:00:00,161.82,161.9,161.64,161.83,11109.0,147.581,147.654,147.4168,147.5901,11109.0
2021-01-22 14:10:00,161.86,161.91,161.66,161.91,16744.0,147.6175,147.6631,147.4351,147.6631,16744.0
2021-01-22 14:20:00,161.91,162.05,161.9,161.98,8531.0,147.6631,147.7908,147.654,147.7269,8531.0
2021-01-22 14:30:00,161.96,162.15,161.89,162.13,11083.0,147.7087,147.882,147.6448,147.8637,11083.0
2021-01-22 14:40:00,162.16,162.18,161.95,161.97,7817.0,147.8911,147.9093,147.6996,147.7178,7817.0
2021-01-22 14:50:00,161.97,162.34,161.97,162.29,15063.0,147.7178,148.0552,147.7178,148.0096,15063.0
2021-01-22 15:00:00,162.26,162.34,162.08,162.17,14907.0,147.9823,148.0552,147.8181,147.9002,14907.0
2021-01-22 15:10:00,162.16,162.2,161.84,161.84,16842.0,147.8911,147.9276,147.5992,147.5992,16842.0
2021-01-22 15:20:00,161.81,162.14,161.8,162.1,20361.0,147.5719,147.8728,147.5628,147.8364,20361.0
2021-01-22 15:30:00,162.11,162.15,161.96,162.11,19298.0,147.8455,147.882,147.7087,147.8455,19298.0
2021-01-22 15:40:00,162.11,162.44,162.06,162.44,31943.0,147.8455,148.1464,147.7999,148.1464,31943.0
2021-01-22 15:50:00,162.37,162.44,161.89,161.89,106033.0,148.0826,148.1464,147.6448,147.6448,106033.0
2021-01-25 09:30:00,161.69,162.06,161.16,161.43,55154.0,147.4624,147.7999,146.9791,147.2253,55154.0
2021-01-25 09:40:00,161.33,162.02,161.23,161.4,40940.0,147.1341,147.7634,147.0429,147.198,40940.0
2021-01-25 09:50:00,161.46,161.88,160.98,161.13,72172.0,147.2527,147.6357,146.8149,146.9517,72172.0
2021-01-25 10:00:00,161.12,161.78,161.12,161.47,20547.0,146.9426,147.5445,146.9426,147.2618,20547.0
2021-01-25 10:10:00,161.47,161.48,161.15,161.28,20695.0,147.2618,147.2709,146.97,147.0885,20695.0
2021-01-25 10:20:00,161.4,161.99,161.36,161.9,12863.0,147.198,147.736,147.1615,147.654,12863.0
2021-01-25 10:30:00,161.89,162.33,161.89,162.31,13778.0,147.6448,148.0461,147.6448,148.0279,13778.0
2021-01-25 10:40:00,162.26,162.4,162.17,162.2,20912.0,147.9823,148.11,147.9002,147.9276,20912.0
2021-01-25 10:50:00,162.22,162.27,161.53,161.53,24088.0,147.9458,147.9914,147.3165,147.3165,24088.0
2021-01-25 11:00:00,161.49,161.85,161.0,161.29,21228.0,147.28,147.6084,146.8332,147.0976,21228.0
2021-01-25 11:10:00,161.29,161.67,160.83,161.23,50020.0,147.0976,147.4442,146.6781,147.0429,50020.0
2021-01-25 11:20:00,161.23,161.74,161.02,161.52,30521.0,147.0429,147.508,146.8514,147.3074,30521.0
2021-01-25 11:30:00,161.5,161.94,161.32,161.92,9852.0,147.2892,147.6904,147.125,147.6722,9852.0
2021-01-25 11:40:00,161.93,162.3,161.83,162.23,13150.0,147.6813,148.0188,147.5901,147.9549,13150.0
2021-01-25 11:50:00,162.36,162.8,162.1,162.19,51505.0,148.0735,148.4748,147.8364,147.9184,51505.0
2021-01-25 12:00:00,162.23,162.8,162.19,162.67,28111.0,147.9549,148.4748,147.9184,148.3562,28111.0
2021-01-25 12:10:00,162.69,162.89,162.6,162.76,19410.0,148.3745,148.5569,148.2924,148.4383,19410.0
2021-01-25 12:20:00,162.83,163.05,162.64,162.82,22612.0,148.5021,148.7028,148.3289,148.493,22612.0
2021-01-25 12:30:00,162.82,163.15,162.47,162.99,18231.0,148.493,148.794,148.1738,148.6481,18231.0
2021-01-25 12:40:00,162.97,163.3,162.93,163.3,13102.0,148.6298,148.9308,148.5933,148.9308,13102.0
2021-01-25 12:50:00,163.37,163.75,163.36,163.58,29088.0,148.9946,149.3412,148.9855,149.1861,29088.0
2021-01-25 13:00:00,163.61,163.86,163.49,163.72,17837.0,149.2135,149.4415,149.1041,149.3138,17837.0
2021-01-25 13:10:00,163.79,163.95,163.75,163.83,16184.0,149.3777,149.5236,149.3412,149.4141,16184.0
2021-01-25 13:20:00,163.8,163.92,163.7,163.91,11617.0,149.3868,149.4962,149.2956,149.4871,11617.0
2021-01-25 13:30:00,163.91,163.99,163.67,163.95,26573.0,149.4871,149.5601,149.2682,149.5236,26573.0
2021-01-25 13:40:00,164.0,164.07,163.54,163.6,17364.0,149.5692,149.633,149.1497,149.2044,17364.0
2021-01-25 13:50:00,163.59,163.62,163.39,163.62,21284.0,149.1953,149.2226,149.0129,149.2226,21284.0
2021-01-25 14:00:00,163.62,163.62,163.41,163.58,12683.0,149.2226,149.2226,149.0311,149.1861,12683.0
2021-01-25 14:10:00,163.54,163.65,163.28,163.4,18917.0,149.1497,149.25,148.9125,149.022,18917.0
2021-01-25 14:20:00,163.38,163.54,163.26,163.45,15456.0,149.0037,149.1497,148.8943,149.0676,15456.0
2021-01-25 14:30:00,163.49,163.81,163.48,163.75,17526.0,149.1041,149.3959,149.0949,149.3412,17526.0
2021-01-25 14:40:00,163.8,163.95,163.74,163.8,28681.0,149.3868,149.5236,149.3321,149.3868,28681.0
2021-01-25 14:50:00,163.81,163.87,163.65,163.72,20016.0,149.3959,149.4506,149.25,149.3138,20016.0
2021-01-25 15:00:00,163.74,163.87,163.57,163.67,15815.0,149.3321,149.4506,149.177,149.2682,15815.0
2021-01-25 15:10:00,163.67,163.67,163.25,163.62,23581.0,149.2682,149.2682,148.8852,149.2226,23581.0
2021-01-25 15:20:00,163.58,163.68,163.5,163.64,21088.0,149.1861,149.2773,149.1132,149.2409,21088.0
2021-01-25 15:30:00,163.61,163.64,163.23,163.25,27765.0,149.2135,149.2409,148.8669,148.8852,27765.0
2021-01-25 15:40:00,163.28,163.47,163.05,163.46,50897.0,148.9125,149.0858,148.7028,149.0767,50897.0
2021-01-25 15:50:00,163.42,163.76,163.34,163.67,118757.0,149.0402,149.3503,148.9673,149.2682,118757.0
2021-01-26 09:30:00,164.34,165.61,164.11,165.27,127826.0,149.8793,151.0375,149.6695,150.7274,127826.0
2021-01-26 09:40:00,165.25,165.48,164.91,164.99,66349.0,150.7092,150.919,150.3991,150.4721,66349.0
2021-01-26 09:50:00,164.95,165.5,164.9,165.42,103389.0,150.4356,150.9372,150.39,150.8642,103389.0
2021-01-26 10:00:00,165.42,165.72,164.9,165.13,63384.0,150.8642,151.1378,150.39,150.5997,63384.0
2021-01-26 10:10:00,165.09,165.17,164.92,165.09,75494.0,150.5633,150.6362,150.4082,150.5633,75494.0
2021-01-26 10:20:00,165.08,165.17,164.91,165.11,51731.0,150.5541,150.6362,150.3991,150.5815,51731.0
2021-01-26 10:30:00,165.09,165.15,164.44,164.46,55104.0,150.5633,150.618,149.9705,149.9887,55104.0
2021-01-26 10:40:00,164.47,164.61,164.34,164.53,44783.0,149.9978,150.1255,149.8793,150.0525,44783.0
2021-01-26 10:50:00,164.52,164.74,164.23,164.27,40334.0,150.0434,150.2441,149.7789,149.8154,40334.0
2021-01-26 11:00:00,164.27,164.38,163.73,163.81,38105.0,149.8154,149.9157,149.3229,149.3959,38105.0
2021-01-26 11:10:00,163.75,163.85,163.49,163.69,28568.0,149.3412,149.4324,149.1041,149.2865,28568.0
2021-01-26 11:20:00,163.68,163.95,163.64,163.94,16074.0,149.2773,149.5236,149.2409,149.5145,16074.0
2021-01-26 11:30:00,163.96,164.08,163.77,163.86,23117.0,149.5327,149.6421,149.3594,149.4415,23117.0
2021-01-26 11:40:00,163.81,164.13,163.8,164.08,28289.0,149.3959,149.6877,149.3868,149.6421,28289.0
2021-01-26 11:50:00,164.11,164.28,164.09,164.25,23274.0,149.6695,149.8245,149.6513,149.7972,23274.0
2021-01-26 12:00:00,164.2,164.5,164.2,164.33,47121.0,149.7516,150.0252,149.7516,149.8701,47121.0
2021-01-26 12:10:00,164.33,164.37,164.19,164.37,35546.0,149.8701,149.9066,149.7425,149.9066,35546.0
2021-01-26 12:20:00,164.44,164.44,163.54,163.55,26808.0,149.9705,149.9705,149.1497,149.1588,26808.0
2021-01-26 12:30:00,163.52,163.67,163.47,163.5,19427.0,149.1314,149.2682,149.0858,149.1132,19427.0
2021-01-26 12:40:00,163.54,163.54,163.01,163.23,18645.0,149.1497,149.1497,148.6663,148.8669,18645.0
2021-01-26 12:50:00,163.23,163.41,163.15,163.17,13442.0,148.8669,149.0311,148.794,148.8122,13442.0
2021-01-26 13:00:00,163.23,163.47,163.16,163.39,13727.0,148.8669,149.0858,148.8031,149.0129,13727.0
2021-01-26 13:10:00,163.39,163.56,163.32,163.53,13463.0,149.0129,149.1679,148.949,149.1405,13463.0
2021-01-26 13:20:00,163.53,163.79,163.53,163.72,21008.0,149.1405,149.3777,149.1405,149.3138,21008.0
2021-01-26 13:30:00,163.75,163.79,163.44,163.61,23867.0,149.3412,149.3777,149.0585,149.2135,23867.0
2021-01-26 13:40:00,163.63,163.82,163.53,163.59,26397.0,149.2317,149.405,149.1405,149.1953,26397.0
2021-01-26 13:50:00,163.56,163.95,163.49,163.93,19593.0,149.1679,149.5236,149.1041,149.5053,19593.0
2021-01-26 14:00:00,163.95,164.13,163.76,163.99,21580.0,149.5236,149.6877,149.3503,149.5601,21580.0
2021-01-26 14:10:00,164.03,164.24,163.99,164.15,20485.0,149.5965,149.7881,149.5601,149.706,20485.0
2021-01-26 14:20:00,164.21,164.31,164.02,164.18,25528.0,149.7607,149.8519,149.5874,149.7333,25528.0
2021-01-26 14:30:00,164.18,164.54,164.15,164.35,31709.0,149.7333,150.0617,149.706,149.8884,31709.0
2021-01-26 14:40:00,164.38,164.65,164.25,164.3,25032.0,149.9157,150.162,149.7972,149.8428,25032.0
2021-01-26 14:50:00,164.35,164.82,164.23,164.82,35581.0,149.8884,150.317,149.7789,150.317,35581.0
2021-01-26 15:00:00,164.79,165.06,164.75,164.85,48528.0,150.2897,150.5359,150.2532,150.3444,48528.0
2021-01-26 15:10:00,164.9,165.28,164.9,165.21,31385.0,150.39,150.7366,150.39,150.6727,31385.0
2021-01-26 15:20:00,165.24,165.83,165.23,165.5,63026.0,150.7001,151.2382,150.6909,150.9372,63026.0
2021-01-26 15:30:00,165.5,165.56,165.19,165.46,64293.0,150.9372,150.9919,150.6545,150.9007,64293.0
2021-01-26 15:40:00,165.39,165.42,165.14,165.2,100525.0,150.8369,150.8642,150.6089,150.6636,100525.0
2021-01-26 15:50:00,165.22,165.34,163.97,164.53,289379.0,150.6818,150.7913,149.5418,150.0525,289379.0
2021-01-27 09:30:00,162.14,166.28,162.14,166.28,167665.0,147.8728,151.6486,147.8728,151.6486,167665.0
2021-01-27 09:40:00,166.18,169.7,166.04,169.12,123434.0,151.5574,154.7676,151.4297,154.2387,123434.0
2021-01-27 09:50:00,169.15,171.61,168.89,170.59,129172.0,154.266,156.5096,154.0289,155.5793,129172.0
2021-01-27 10:00:00,170.44,172.87,170.03,171.55,113536.0,155.4425,157.6587,155.0686,156.4548,113536.0
2021-01-27 10:10:00,171.43,171.81,168.5,169.71,119407.0,156.3454,156.692,153.6732,154.7767,119407.0
2021-01-27 10:20:00,169.68,170.25,169.25,169.9,76600.0,154.7494,155.2692,154.3572,154.95,76600.0
2021-01-27 10:30:00,169.86,169.86,168.07,168.07,50955.0,154.9135,154.9135,153.2811,153.2811,50955.0
2021-01-27 10:40:00,168.3,169.26,167.61,169.1,80452.0,153.4908,154.3663,152.8615,154.2204,80452.0
2021-01-27 10:50:00,169.12,169.31,168.35,169.19,43114.0,154.2387,154.4119,153.5364,154.3025,43114.0
2021-01-27 11:00:00,169.3,169.48,168.2,168.95,47135.0,154.4028,154.567,153.3996,154.0836,47135.0
2021-01-27 11:10:00,168.95,168.98,167.15,167.56,39844.0,154.0836,154.111,152.442,152.8159,39844.0
2021-01-27 11:20:00,167.56,168.36,167.3,167.98,37636.0,152.8159,153.5455,152.5788,153.199,37636.0
2021-01-27 11:30:00,167.99,168.03,166.51,167.37,35406.0,153.2081,153.2446,151.8583,152.6426,35406.0
2021-01-27 11:40:00,167.45,167.77,166.1,166.1,26361.0,152.7156,153.0074,151.4844,151.4844,26361.0
2021-01-27 11:50:00,166.16,166.41,165.1,166.06,30167.0,151.5391,151.7671,150.5724,151.4479,30167.0
2021-01-27 12:00:00,166.01,166.59,165.76,166.37,27905.0,151.4023,151.9313,151.1743,151.7306,27905.0
2021-01-27 12:10:00,166.36,168.38,166.36,168.16,27388.0,151.7215,153.5638,151.7215,153.3631,27388.0
2021-01-27 12:20:00,168.19,168.8,167.84,168.59,28609.0,153.3905,153.9468,153.0713,153.7553,28609.0
2021-01-27 12:30:00,168.51,168.94,168.25,168.4,22533.0,153.6823,154.0745,153.4452,153.582,22533.0
2021-01-27 12:40:00,168.37,168.49,167.75,168.27,19133.0,153.5547,153.6641,152.9892,153.4635,19133.0
2021-01-27 12:50:00,168.28,168.3,167.34,167.59,34994.0,153.4726,153.4908,152.6153,152.8433,34994.0
2021-01-27 13:00:00,167.5,167.98,167.5,167.84,21874.0,152.7612,153.199,152.7612,153.0713,21874.0
2021-01-27 13:10:00,167.82,167.89,167.36,167.5,45791.0,153.053,153.1169,152.6335,152.7612,45791.0
2021-01-27 13:20:00,167.5,168.36,167.43,168.14,24425.0,152.7612,153.5455,152.6974,153.3449,24425.0
2021-01-27 13:30:00,168.08,168.08,167.46,167.54,23153.0,153.2902,153.2902,152.7247,152.7977,23153.0
2021-01-27 13:40:00,167.52,167.97,167.46,167.61,21727.0,152.7794,153.1898,152.7247,152.8615,21727.0
2021-01-27 13:50:00,167.65,168.28,167.42,167.83,32350.0,152.898,153.4726,152.6882,153.0622,32350.0
2021-01-27 14:00:00,167.83,168.23,167.58,167.85,26139.0,153.0622,153.427,152.8342,153.0804,26139.0
2021-01-27 14:10:00,167.86,167.92,167.44,167.56,36094.0,153.0895,153.1442,152.7065,152.8159,36094.0
2021-01-27 14:20:00,167.62,168.23,167.4,167.7,32330.0,152.8706,153.427,152.67,152.9436,32330.0
2021-01-27 14:30:00,167.7,167.79,166.96,167.68,42733.0,152.9436,153.0257,152.2687,152.9254,42733.0
2021-01-27 14:40:00,167.55,168.46,167.34,167.49,31022.0,152.8068,153.6367,152.6153,152.7521,31022.0
2021-01-27 14:50:00,167.52,167.7,166.85,167.21,36145.0,152.7794,152.9436,152.1684,152.4967,36145.0
2021-01-27 15:00:00,167.33,167.71,167.14,167.37,37041.0,152.6062,152.9527,152.4329,152.6426,37041.0
2021-01-27 15:10:00,167.39,167.68,167.13,167.2,35277.0,152.6609,152.9254,152.4238,152.4876,35277.0
2021-01-27 15:20:00,167.16,167.16,165.66,165.67,127208.0,152.4511,152.4511,151.0831,151.0922,127208.0
2021-01-27 15:30:00,165.65,166.15,165.23,165.99,81950.0,151.074,151.53,150.6909,151.3841,81950.0
2021-01-27 15:40:00,165.97,166.28,165.65,166.03,94687.0,151.3658,151.6486,151.074,151.4206,94687.0
2021-01-27 15:50:00,166.06,166.3,165.61,165.62,294614.0,151.4479,151.6668,151.0375,151.0466,294614.0
2021-01-28 09:30:00,169.85,170.6,168.29,170.17,79900.0,154.9044,155.5884,153.4817,155.1963,79900.0
2021-01-28 09:40:00,170.16,170.94,169.72,170.63,16557.0,155.1871,155.8985,154.7859,155.6158,16557.0
2021-01-28 09:50:00,170.56,171.99,169.95,171.38,40168.0,155.5519,156.8561,154.9956,156.2998,40168.0
2021-01-28 10:00:00,171.35,172.07,171.21,171.39,31860.0,156.2724,156.9291,156.1448,156.3089,31860.0
2021-01-28 10:10:00,171.33,171.91,171.06,171.84,24798.0,156.2542,156.7832,156.008,156.7193,24798.0
2021-01-28 10:20:00,171.8,172.06,171.0,171.23,37873.0,156.6828,156.92,155.9532,156.163,37873.0
2021-01-28 10:30:00,171.42,171.96,171.03,171.09,36922.0,156.3363,156.8288,155.9806,156.0353,36922.0
2021-01-28 10:40:00,171.18,171.99,170.7,171.84,27205.0,156.1174,156.8561,155.6796,156.7193,27205.0
2021-01-28 10:50:00,171.77,171.89,171.03,171.13,28195.0,156.6555,156.7649,155.9806,156.0718,28195.0
2021-01-28 11:00:00,171.14,171.74,171.11,171.72,30849.0,156.0809,156.6281,156.0536,156.6099,30849.0
2021-01-28 11:10:00,171.76,171.88,171.21,171.77,29983.0,156.6464,156.7558,156.1448,156.6555,29983.0
2021-01-28 11:20:00,171.75,172.57,171.6,172.5,28810.0,156.6372,157.3851,156.5004,157.3212,28810.0
2021-01-28 11:30:00,172.53,172.56,171.41,171.53,21893.0,157.3486,157.376,156.3272,156.4366,21893.0
2021-01-28 11:40:00,171.54,171.54,170.75,170.99,27061.0,156.4457,156.4457,155.7252,155.9441,27061.0
2021-01-28 11:50:00,171.06,171.86,171.06,171.17,36649.0,156.008,156.7376,156.008,156.1083,36649.0
2021-01-28 12:00:00,171.15,171.5,170.94,171.3,28942.0,156.09,156.4092,155.8985,156.2268,28942.0
2021-01-28 12:10:00,171.32,171.43,170.91,171.27,24372.0,156.2451,156.3454,155.8712,156.1995,24372.0
2021-01-28 12:20:00,171.33,171.45,171.12,171.27,16943.0,156.2542,156.3636,156.0627,156.1995,16943.0
2021-01-28 12:30:00,171.28,171.62,171.01,171.07,23265.0,156.2086,156.5187,155.9624,156.0171,23265.0
2021-01-28 12:40:00,171.11,171.26,170.43,170.49,21953.0,156.0536,156.1904,155.4334,155.4881,21953.0
2021-01-28 12:50:00,170.53,170.89,170.43,170.89,19480.0,155.5246,155.8529,155.4334,155.8529,19480.0
2021-01-28 13:00:00,170.86,170.89,170.18,170.25,25179.0,155.8256,155.8529,155.2054,155.2692,25179.0
2021-01-28 13:10:00,170.24,170.7,170.18,170.52,25240.0,155.2601,155.6796,155.2054,155.5155,25240.0
2021-01-28 13:20:00,170.47,171.14,170.38,171.03,24697.0,155.4699,156.0809,155.3878,155.9806,24697.0
2021-01-28 13:30:00,171.04,171.25,170.76,170.77,24655.0,155.9897,156.1812,155.7343,155.7435,24655.0
2021-01-28 13:40:00,170.79,170.81,170.36,170.46,25721.0,155.7617,155.7799,155.3695,155.4607,25721.0
2021-01-28 13:50:00,170.46,170.46,169.83,170.0,33101.0,155.4607,155.4607,154.8862,155.0412,33101.0
2021-01-28 14:00:00,170.0,170.6,169.87,170.34,39927.0,155.0412,155.5884,154.9227,155.3513,39927.0
2021-01-28 14:10:00,170.37,170.37,169.73,169.73,20672.0,155.3787,155.3787,154.795,154.795,20672.0
2021-01-28 14:20:00,169.73,169.83,169.43,169.65,17681.0,154.795,154.8862,154.5214,154.722,17681.0
2021-01-28 14:30:00,169.65,169.84,169.52,169.78,23863.0,154.722,154.8953,154.6035,154.8406,23863.0
2021-01-28 14:40:00,169.78,169.79,169.17,169.32,36080.0,154.8406,154.8497,154.2843,154.4211,36080.0
2021-01-28 14:50:00,169.31,169.46,168.7,169.11,25289.0,154.4119,154.5487,153.8556,154.2295,25289.0
2021-01-28 15:00:00,169.06,169.14,168.53,168.75,26425.0,154.1839,154.2569,153.7006,153.9012,26425.0
2021-01-28 15:10:00,168.75,168.92,168.38,168.57,22357.0,153.9012,154.0563,153.5638,153.7371,22357.0
2021-01-28 15:20:00,168.55,168.55,167.79,167.87,29858.0,153.7188,153.7188,153.0257,153.0986,29858.0
2021-01-28 15:30:00,167.9,168.3,167.34,168.13,39722.0,153.126,153.4908,152.6153,153.3358,39722.0
2021-01-28 15:40:00,168.08,168.11,167.05,167.05,66876.0,153.2902,153.3175,152.3508,152.3508,66876.0
2021-01-28 15:50:00,167.01,167.65,166.61,166.61,153714.0,152.3143,152.898,151.9495,151.9495,153714.0
2021-01-29 09:30:00,167.92,169.1,167.1,168.17,161591.0,153.1442,154.2204,152.3964,153.3723,161591.0
2021-01-29 09:40:00,168.17,168.5,167.37,168.21,90059.0,153.3723,153.6732,152.6426,153.4087,90059.0
2021-01-29 09:50:00,168.06,168.58,167.54,167.66,65049.0,153.2719,153.7462,152.7977,152.9071,65049.0
2021-01-29 10:00:00,167.7,168.62,167.62,168.45,77448.0,152.9436,153.7827,152.8706,153.6276,77448.0
2021-01-29 10:10:00,168.74,169.12,168.36,168.75,41987.0,153.8921,154.2387,153.5455,153.9012,41987.0
2021-01-29 10:20:00,168.7,169.13,168.69,169.13,30397.0,153.8556,154.2478,153.8465,154.2478,30397.0
2021-01-29 10:30:00,169.15,169.45,169.01,169.2,35965.0,154.266,154.5396,154.1383,154.3116,35965.0
2021-01-29 10:40:00,169.21,169.3,168.88,168.95,57296.0,154.3207,154.4028,154.0198,154.0836,57296.0
2021-01-29 10:50:00,168.92,168.92,168.23,168.43,36489.0,154.0563,154.0563,153.427,153.6094,36489.0
2021-01-29 11:00:00,168.44,168.53,167.28,167.4,27471.0,153.6185,153.7006,152.5606,152.67,27471.0
2021-01-29 11:10:00,167.32,167.32,166.18,166.5,29019.0,152.597,152.597,151.5574,151.8492,29019.0
2021-01-29 11:20:00,166.41,166.85,166.32,166.56,26182.0,151.7671,152.1684,151.685,151.9039,26182.0
2021-01-29 11:30:00,166.56,166.85,166.29,166.69,42386.0,151.9039,152.1684,151.6577,152.0225,42386.0
2021-01-29 11:40:00,166.55,166.78,165.97,166.05,23992.0,151.8948,152.1046,151.3658,151.4388,23992.0
2021-01-29 11:50:00,166.04,166.5,165.96,166.45,20994.0,151.4297,151.8492,151.3567,151.8036,20994.0
2021-01-29 12:00:00,166.38,166.94,166.22,166.84,18307.0,151.7398,152.2505,151.5938,152.1593,18307.0
2021-01-29 12:10:00,166.77,166.89,165.9,165.9,21473.0,152.0954,152.2049,151.302,151.302,21473.0
2021-01-29 12:20:00,165.9,166.04,165.58,165.72,27687.0,151.302,151.4297,151.0102,151.1378,27687.0
2021-01-29 12:30:00,165.63,165.89,165.28,165.34,14631.0,151.0558,151.2929,150.7366,150.7913,14631.0
2021-01-29 12:40:00,165.44,166.07,165.01,165.09,32909.0,150.8825,151.457,150.4903,150.5633,32909.0
2021-01-29 12:50:00,165.02,165.64,165.0,165.15,26136.0,150.4994,151.0649,150.4812,150.618,26136.0
2021-01-29 13:00:00,165.11,165.4,164.93,164.96,23176.0,150.5815,150.846,150.4173,150.4447,23176.0
2021-01-29 13:10:00,165.05,165.06,164.53,164.53,20274.0,150.5268,150.5359,150.0525,150.0525,20274.0
2021-01-29 13:20:00,164.53,165.52,164.52,165.4,23253.0,150.0525,150.9554,150.0434,150.846,23253.0
2021-01-29 13:30:00,165.35,165.46,165.11,165.46,18485.0,150.8004,150.9007,150.5815,150.9007,18485.0
2021-01-29 13:40:00,165.42,165.55,165.01,165.02,17854.0,150.8642,150.9828,150.4903,150.4994,17854.0
2021-01-29 13:50:00,164.99,165.16,164.83,164.84,17648.0,150.4721,150.6271,150.3261,150.3353,17648.0
2021-01-29 14:00:00,164.82,165.83,164.71,165.71,20584.0,150.317,151.2382,150.2167,151.1287,20584.0
2021-01-29 14:10:00,165.66,165.81,165.55,165.8,13732.0,151.0831,151.2199,150.9828,151.2108,13732.0
2021-01-29 14:20:00,165.8,165.86,165.35,165.46,19570.0,151.2108,151.2655,150.8004,150.9007,19570.0
2021-01-29 14:30:00,165.41,165.41,164.96,165.06,26535.0,150.8551,150.8551,150.4447,150.5359,26535.0
2021-01-29 14:40:00,165.04,165.34,164.78,165.08,23604.0,150.5177,150.7913,150.2805,150.5541,23604.0
2021-01-29 14:50:00,165.09,165.23,164.82,164.89,50503.0,150.5633,150.6909,150.317,150.3809,50503.0
2021-01-29 15:00:00,164.83,165.56,164.83,165.52,29912.0,150.3261,150.9919,150.3261,150.9554,29912.0
2021-01-29 15:10:00,165.61,165.76,165.41,165.41,23244.0,151.0375,151.1743,150.8551,150.8551,23244.0
2021-01-29 15:20:00,165.46,165.78,164.97,165.17,34497.0,150.9007,151.1926,150.4538,150.6362,34497.0
2021-01-29 15:30:00,165.17,165.57,164.55,164.62,71304.0,150.6362,151.001,150.0708,150.1346,71304.0
2021-01-29 15:40:00,164.56,165.08,164.44,165.0,109863.0,150.0799,150.5541,149.9705,150.4812,109863.0
2021-01-29 15:50:00,164.99,166.24,164.83,164.96,193885.0,150.4721,151.6121,150.3261,150.4447,193885.0
2021-02-01 09:30:00,165.41,167.16,165.17,166.65,81153.0,150.8551,152.4511,150.6362,151.986,81153.0
2021-02-01 09:40:00,166.55,167.0,166.25,166.55,23548.0,151.8948,152.3052,151.6212,151.8948,23548.0
2021-02-01 09:50:00,166.84,167.25,166.44,166.49,26686.0,152.1593,152.5332,151.7945,151.8401,26686.0
2021-02-01 10:00:00,166.4,167.09,166.07,166.68,19879.0,151.758,152.3873,151.457,152.0134,19879.0
2021-02-01 10:10:00,166.58,166.99,166.52,166.77,14388.0,151.9222,152.2961,151.8674,152.0954,14388.0
2021-02-01 10:20:00,166.77,167.2,166.68,166.71,21069.0,152.0954,152.4876,152.0134,152.0407,21069.0
2021-02-01 10:30:00,166.75,167.2,166.58,167.08,13528.0,152.0772,152.4876,151.9222,152.3782,13528.0
2021-02-01 10:40:00,167.03,167.5,166.93,167.5,9461.0,152.3326,152.7612,152.2414,152.7612,9461.0
2021-02-01 10:50:00,167.44,167.47,166.77,166.78,19455.0,152.7065,152.7338,152.0954,152.1046,19455.0
2021-02-01 11:00:00,166.73,167.41,166.63,167.28,17710.0,152.059,152.6791,151.9678,152.5606,17710.0
2021-02-01 11:10:00,167.24,167.42,166.93,167.08,17387.0,152.5241,152.6882,152.2414,152.3782,17387.0
2021-02-01 11:20:00,167.08,167.45,167.01,167.34,12061.0,152.3782,152.7156,152.3143,152.6153,12061.0
2021-02-01 11:30:00,167.28,168.15,167.28,167.99,26185.0,152.5606,153.354,152.5606,153.2081,26185.0
2021-02-01 11:40:00,168.0,168.43,168.0,168.15,37602.0,153.2172,153.6094,153.2172,153.354,37602.0
2021-02-01 11:50:00,168.08,168.15,167.51,168.02,19346.0,153.2902,153.354,152.7703,153.2354,19346.0
2021-02-01 12:00:00,168.09,168.43,167.82,167.9,16467.0,153.2993,153.6094,153.053,153.126,16467.0
2021-02-01 12:10:00,167.91,168.47,167.89,168.3,12037.0,153.1351,153.6459,153.1169,153.4908,12037.0
2021-02-01 12:20:00,168.34,168.42,167.53,167.56,13310.0,153.5273,153.6003,152.7886,152.8159,13310.0
2021-02-01 12:30:00,167.61,167.79,167.45,167.66,11786.0,152.8615,153.0257,152.7156,152.9071,11786.0
2021-02-01 12:40:00,167.62,167.67,166.94,167.09,23045.0,152.8706,152.9162,152.2505,152.3873,23045.0
2021-02-01 12:50:00,167.07,167.31,166.99,167.27,17453.0,152.369,152.5879,152.2961,152.5514,17453.0
2021-02-01 13:00:00,167.26,167.53,167.07,167.48,15702.0,152.5423,152.7886,152.369,152.743,15702.0
2021-02-01 13:10:00,167.4,167.48,167.21,167.42,16304.0,152.67,152.743,152.4967,152.6882,16304.0
2021-02-01 13:20:00,167.38,167.82,167.35,167.69,21010.0,152.6518,153.053,152.6244,152.9345,21010.0
2021-02-01 13:30:00,167.73,168.0,167.64,167.71,17793.0,152.971,153.2172,152.8889,152.9527,17793.0
2021-02-01 13:40:00,167.73,167.84,167.37,167.37,11787.0,152.971,153.0713,152.6426,152.6426,11787.0
2021-02-01 13:50:00,167.39,167.65,167.34,167.52,11166.0,152.6609,152.898,152.6153,152.7794,11166.0
2021-02-01 14:00:00,167.46,167.5,167.08,167.08,17084.0,152.7247,152.7612,152.3782,152.3782,17084.0
2021-02-01 14:10:00,167.17,167.78,167.14,167.66,25819.0,152.4602,153.0166,152.4329,152.9071,25819.0
2021-02-01 14:20:00,167.6,167.66,167.31,167.38,20907.0,152.8524,152.9071,152.5879,152.6518,20907.0
2021-02-01 14:30:00,167.4,167.5,167.16,167.16,22216.0,152.67,152.7612,152.4511,152.4511,22216.0
2021-02-01 14:40:00,167.14,167.4,167.08,167.08,21283.0,152.4329,152.67,152.3782,152.3782,21283.0
2021-02-01 14:50:00,167.12,167.12,166.53,166.62,27481.0,152.4146,152.4146,151.8766,151.9586,27481.0
2021-02-01 15:00:00,166.62,166.7,166.26,166.26,20125.0,151.9586,152.0316,151.6303,151.6303,20125.0
2021-02-01 15:10:00,166.34,166.52,166.05,166.31,31936.0,151.7033,151.8674,151.4388,151.6759,31936.0
2021-02-01 15:20:00,166.26,166.36,165.99,166.02,23203.0,151.6303,151.7215,151.3841,151.4114,23203.0
2021-02-01 15:30:00,166.02,166.66,165.97,166.55,26327.0,151.4114,151.9951,151.3658,151.8948,26327.0
2021-02-01 15:40:00,166.51,166.71,166.38,166.44,33768.0,151.8583,152.0407,151.7398,151.7945,33768.0
2021-02-01 15:50:00,166.41,166.64,166.19,166.35,170477.0,151.7671,151.9769,151.5665,151.7124,170477.0
2021-02-02 09:30:00,167.91,167.91,165.85,166.05,85007.0,153.1351,153.1351,151.2564,151.4388,85007.0
2021-02-02 09:40:00,166.11,166.32,165.53,165.8,48196.0,151.4935,151.685,150.9646,151.2108,48196.0
2021-02-02 09:50:00,165.79,167.24,165.68,166.86,25776.0,151.2017,152.5241,151.1014,152.1775,25776.0
2021-02-02 10:00:00,166.93,167.11,166.66,166.82,18263.0,152.2414,152.4055,151.9951,152.141,18263.0
2021-02-02 10:10:00,166.84,167.0,166.51,166.81,25660.0,152.1593,152.3052,151.8583,152.1319,25660.0
2021-02-02 10:20:00,166.75,167.39,166.52,167.12,39355.0,152.0772,152.6609,151.8674,152.4146,39355.0
2021-02-02 10:30:00,167.09,167.92,167.0,167.86,50434.0,152.3873,153.1442,152.3052,153.0895,50434.0
2021-02-02 10:40:00,167.88,168.23,167.65,168.11,27143.0,153.1078,153.427,152.898,153.3175,27143.0
2021-02-02 10:50:00,168.14,168.52,168.14,168.52,22703.0,153.3449,153.6915,153.3449,153.6915,22703.0
2021-02-02 11:00:00,168.58,168.91,168.42,168.7,25389.0,153.7462,154.0471,153.6003,153.8556,25389.0
2021-02-02 11:10:00,168.75,168.89,168.3,168.46,21400.0,153.9012,154.0289,153.4908,153.6367,21400.0
2021-02-02 11:20:00,168.47,168.47,167.68,167.76,24231.0,153.6459,153.6459,152.9254,152.9983,24231.0
2021-02-02 11:30:00,167.81,168.45,167.77,168.18,22252.0,153.0439,153.6276,153.0074,153.3814,22252.0
2021-02-02 11:40:00,168.13,168.26,168.0,168.15,13412.0,153.3358,153.4543,153.2172,153.354,13412.0
2021-02-02 11:50:00,168.16,168.21,168.04,168.09,10362.0,153.3631,153.4087,153.2537,153.2993,10362.0
2021-02-02 12:00:00,168.13,168.46,168.07,168.36,15371.0,153.3358,153.6367,153.2811,153.5455,15371.0
2021-02-02 12:10:00,168.32,168.4,168.08,168.08,16012.0,153.5091,153.582,153.2902,153.2902,16012.0
2021-02-02 12:20:00,168.05,168.15,167.81,167.81,15432.0,153.2628,153.354,153.0439,153.0439,15432.0
2021-02-02 12:30:00,167.82,168.17,167.8,168.06,14306.0,153.053,153.3723,153.0348,153.2719,14306.0
2021-02-02 12:40:00,168.03,168.03,167.86,167.98,9549.0,153.2446,153.2446,153.0895,153.199,9549.0
2021-02-02 12:50:00,168.0,168.18,167.87,168.02,13960.0,153.2172,153.3814,153.0986,153.2354,13960.0
2021-02-02 13:00:00,167.97,168.18,167.95,168.12,12085.0,153.1898,153.3814,153.1716,153.3267,12085.0
2021-02-02 13:10:00,168.15,168.35,168.0,168.08,18476.0,153.354,153.5364,153.2172,153.2902,18476.0
2021-02-02 13:20:00,168.12,168.18,168.02,168.09,11314.0,153.3267,153.3814,153.2354,153.2993,11314.0
2021-02-02 13:30:00,168.11,168.31,168.1,168.19,21197.0,153.3175,153.4999,153.3084,153.3905,21197.0
2021-02-02 13:40:00,168.24,168.32,168.1,168.22,20603.0,153.4361,153.5091,153.3084,153.4179,20603.0
2021-02-02 13:50:00,168.22,168.66,168.16,168.65,17568.0,153.4179,153.8191,153.3631,153.81,17568.0
2021-02-02 14:00:00,168.65,168.68,168.4,168.42,17324.0,153.81,153.8374,153.582,153.6003,17324.0
2021-02-02 14:10:00,168.48,168.57,168.2,168.31,14349.0,153.655,153.7371,153.3996,153.4999,14349.0
2021-02-02 14:20:00,168.34,168.5,168.24,168.4,16750.0,153.5273,153.6732,153.4361,153.582,16750.0
2021-02-02 14:30:00,168.4,168.74,168.31,168.68,18382.0,153.582,153.8921,153.4999,153.8374,18382.0
2021-02-02 14:40:00,168.68,168.91,168.61,168.8,14980.0,153.8374,154.0471,153.7735,153.9468,14980.0
2021-02-02 14:50:00,168.76,169.01,168.71,169.01,17418.0,153.9103,154.1383,153.8647,154.1383,17418.0
2021-02-02 15:00:00,169.02,169.08,168.72,168.77,18919.0,154.1475,154.2022,153.8739,153.9195,18919.0
2021-02-02 15:10:00,168.77,168.81,168.5,168.69,25512.0,153.9195,153.9559,153.6732,153.8465,25512.0
2021-02-02 15:20:00,168.7,168.75,168.45,168.53,24894.0,153.8556,153.9012,153.6276,153.7006,24894.0
2021-02-02 15:30:00,168.53,168.89,168.53,168.83,39026.0,153.7006,154.0289,153.7006,153.9742,39026.0
2021-02-02 15:40:00,168.84,169.04,168.77,168.94,40432.0,153.9833,154.1657,153.9195,154.0745,40432.0
2021-02-02 15:50:00,168.94,169.12,168.24,168.38,145379.0,154.0745,154.2387,153.4361,153.5638,145379.0
2021-02-03 09:30:00,167.07,167.54,166.33,167.1,54362.0,152.369,152.7977,151.6942,152.3964,54362.0
2021-02-03 09:40:00,167.13,167.85,166.93,167.54,24530.0,152.4238,153.0804,152.2414,152.7977,24530.0
2021-02-03 09:50:00,167.48,167.66,166.75,166.91,23062.0,152.743,152.9071,152.0772,152.2231,23062.0
2021-02-03 10:00:00,166.94,167.03,166.35,166.63,26807.0,152.2505,152.3326,151.7124,151.9678,26807.0
2021-02-03 10:10:00,166.66,166.97,166.39,166.8,15657.0,151.9951,152.2778,151.7489,152.1228,15657.0
2021-02-03 10:20:00,166.81,167.14,166.6,166.6,18025.0,152.1319,152.4329,151.9404,151.9404,18025.0
2021-02-03 10:30:00,166.89,166.89,166.52,166.52,12475.0,152.2049,152.2049,151.8674,151.8674,12475.0
2021-02-03 10:40:00,166.5,166.66,166.43,166.59,23719.0,151.8492,151.9951,151.7854,151.9313,23719.0
2021-02-03 10:50:00,166.52,166.71,166.46,166.56,21425.0,151.8674,152.0407,151.8127,151.9039,21425.0
2021-02-03 11:00:00,166.6,166.72,166.25,166.63,20136.0,151.9404,152.0498,151.6212,151.9678,20136.0
2021-02-03 11:10:00,166.57,166.89,166.47,166.75,22672.0,151.913,152.2049,151.8218,152.0772,22672.0
2021-02-03 11:20:00,166.75,167.28,166.72,167.03,15239.0,152.0772,152.5606,152.0498,152.3326,15239.0
2021-02-03 11:30:00,167.03,167.2,166.83,167.2,6539.0,152.3326,152.4876,152.1502,152.4876,6539.0
2021-02-03 11:40:00,167.11,167.42,167.08,167.28,9227.0,152.4055,152.6882,152.3782,152.5606,9227.0
2021-02-03 11:50:00,167.28,167.3,167.13,167.17,8257.0,152.5606,152.5788,152.4238,152.4602,8257.0
2021-02-03 12:00:00,167.16,167.22,166.99,167.11,7275.0,152.4511,152.5058,152.2961,152.4055,7275.0
2021-02-03 12:10:00,167.14,167.14,166.78,166.95,15747.0,152.4329,152.4329,152.1046,152.2596,15747.0
2021-02-03 12:20:00,167.0,167.01,166.65,166.71,8944.0,152.3052,152.3143,151.986,152.0407,8944.0
2021-02-03 12:30:00,166.68,166.69,166.37,166.61,11086.0,152.0134,152.0225,151.7306,151.9495,11086.0
2021-02-03 12:40:00,166.66,166.75,166.49,166.75,12712.0,151.9951,152.0772,151.8401,152.0772,12712.0
2021-02-03 12:50:00,166.76,167.03,166.76,167.03,11626.0,152.0863,152.3326,152.0863,152.3326,11626.0
2021-02-03 13:00:00,167.06,167.12,166.94,167.04,13375.0,152.3599,152.4146,152.2505,152.3417,13375.0
2021-02-03 13:10:00,167.05,167.35,166.99,167.31,17680.0,152.3508,152.6244,152.2961,152.5879,17680.0
2021-02-03 13:20:00,167.31,167.41,167.17,167.34,21063.0,152.5879,152.6791,152.4602,152.6153,21063.0
2021-02-03 13:30:00,167.34,167.67,167.29,167.63,16638.0,152.6153,152.9162,152.5697,152.8798,16638.0
2021-02-03 13:40:00,167.62,167.62,166.96,166.96,10680.0,152.8706,152.8706,152.2687,152.2687,10680.0
2021-02-03 13:50:00,167.0,167.36,166.91,167.35,11256.0,152.3052,152.6335,152.2231,152.6244,11256.0
2021-02-03 14:00:00,167.47,167.56,167.22,167.3,11647.0,152.7338,152.8159,152.5058,152.5788,11647.0
2021-02-03 14:10:00,167.34,167.34,167.12,167.25,11527.0,152.6153,152.6153,152.4146,152.5332,11527.0
2021-02-03 14:20:00,167.26,167.32,167.16,167.25,8280.0,152.5423,152.597,152.4511,152.5332,8280.0
2021-02-03 14:30:00,167.27,167.28,167.01,167.08,18852.0,152.5514,152.5606,152.3143,152.3782,18852.0
2021-02-03 14:40:00,167.05,167.07,166.85,166.85,17916.0,152.3508,152.369,152.1684,152.1684,17916.0
2021-02-03 14:50:00,166.92,167.11,166.66,166.93,14703.0,152.2322,152.4055,151.9951,152.2414,14703.0
2021-02-03 15:00:00,166.92,167.04,166.73,167.0,13937.0,152.2322,152.3417,152.059,152.3052,13937.0
2021-02-03 15:10:00,167.02,167.22,166.94,167.0,16959.0,152.3234,152.5058,152.2505,152.3052,16959.0
2021-02-03 15:20:00,166.98,167.19,166.85,167.16,24142.0,152.287,152.4785,152.1684,152.4511,24142.0
2021-02-03 15:30:00,167.17,167.22,166.91,167.05,22629.0,152.4602,152.5058,152.2231,152.3508,22629.0
2021-02-03 15:40:00,167.03,167.1,166.83,167.04,30248.0,152.3326,152.3964,152.1502,152.3417,30248.0
2021-02-03 15:50:00,167.04,167.12,166.53,166.9,105082.0,152.3417,152.4146,151.8766,152.214,105082.0
2021-02-04 09:30:00,168.07,168.24,166.5,166.5,47409.0,153.2811,153.4361,151.8492,151.8492,47409.0
2021-02-04 09:40:00,166.38,167.16,166.37,167.11,17937.0,151.7398,152.4511,151.7306,152.4055,17937.0
2021-02-04 09:50:00,167.07,167.9,166.86,167.86,10791.0,152.369,153.126,152.1775,153.0895,10791.0
2021-02-04 10:00:00,167.93,168.04,167.61,167.8,12423.0,153.1534,153.2537,152.8615,153.0348,12423.0
2021-02-04 10:10:00,167.87,168.2,167.87,168.15,6836.0,153.0986,153.3996,153.0986,153.354,6836.0
2021-02-04 10:20:00,168.1,168.68,167.83,168.48,14492.0,153.3084,153.8374,153.0622,153.655,14492.0
2021-02-04 10:30:00,168.37,168.64,167.99,168.17,10192.0,153.5547,153.8009,153.2081,153.3723,10192.0
2021-02-04 10:40:00,168.25,168.44,168.16,168.22,8654.0,153.4452,153.6185,153.3631,153.4179,8654.0
2021-02-04 10:50:00,168.25,168.68,168.25,168.68,8407.0,153.4452,153.8374,153.4452,153.8374,8407.0
2021-02-04 11:00:00,168.64,169.22,168.63,169.09,15584.0,153.8009,154.3299,153.7918,154.2113,15584.0
2021-02-04 11:10:00,169.12,169.23,168.68,169.0,15715.0,154.2387,154.339,153.8374,154.1292,15715.0
2021-02-04 11:20:00,169.02,169.02,168.47,168.5,11319.0,154.1475,154.1475,153.6459,153.6732,11319.0
2021-02-04 11:30:00,168.47,168.61,168.4,168.45,6404.0,153.6459,153.7735,153.582,153.6276,6404.0
2021-02-04 11:40:00,168.47,168.74,168.35,168.71,6576.0,153.6459,153.8921,153.5364,153.8647,6576.0
2021-02-04 11:50:00,168.68,168.69,168.24,168.26,9460.0,153.8374,153.8465,153.4361,153.4543,9460.0
2021-02-04 12:00:00,168.32,168.66,168.31,168.53,7757.0,153.5091,153.8191,153.4999,153.7006,7757.0
2021-02-04 12:10:00,168.52,168.63,168.47,168.47,15955.0,153.6915,153.7918,153.6459,153.6459,15955.0
2021-02-04 12:20:00,168.47,168.59,168.36,168.58,12033.0,153.6459,153.7553,153.5455,153.7462,12033.0
2021-02-04 12:30:00,168.65,168.67,168.23,168.23,5822.0,153.81,153.8283,153.427,153.427,5822.0
2021-02-04 12:40:00,168.27,168.44,168.25,168.29,4713.0,153.4635,153.6185,153.4452,153.4817,4713.0
2021-02-04 12:50:00,168.23,168.47,168.17,168.47,5378.0,153.427,153.6459,153.3723,153.6459,5378.0
2021-02-04 13:00:00,168.47,168.65,168.44,168.65,5124.0,153.6459,153.81,153.6185,153.81,5124.0
2021-02-04 13:10:00,168.68,169.2,168.61,169.17,9988.0,153.8374,154.3116,153.7735,154.2843,9988.0
2021-02-04 13:20:00,169.24,169.29,168.99,169.22,12889.0,154.3481,154.3937,154.1201,154.3299,12889.0
2021-02-04 13:30:00,169.3,169.38,169.22,169.3,10173.0,154.4028,154.4758,154.3299,154.4028,10173.0
2021-02-04 13:40:00,169.34,169.69,169.31,169.62,13367.0,154.4393,154.7585,154.4119,154.6947,13367.0
2021-02-04 13:50:00,169.63,169.68,169.44,169.44,8996.0,154.7038,154.7494,154.5305,154.5305,8996.0
2021-02-04 14:00:00,169.46,169.75,169.46,169.72,15005.0,154.5487,154.8132,154.5487,154.7859,15005.0
2021-02-04 14:10:00,169.72,169.72,169.59,169.59,7331.0,154.7859,154.7859,154.6673,154.6673,7331.0
2021-02-04 14:20:00,169.59,169.67,169.49,169.66,5494.0,154.6673,154.7403,154.5761,154.7311,5494.0
2021-02-04 14:30:00,169.63,169.95,169.62,169.86,9012.0,154.7038,154.9956,154.6947,154.9135,9012.0
2021-02-04 14:40:00,169.77,169.9,169.61,169.72,8237.0,154.8315,154.95,154.6855,154.7859,8237.0
2021-02-04 14:50:00,169.71,169.92,169.65,169.82,10059.0,154.7767,154.9683,154.722,154.8771,10059.0
2021-02-04 15:00:00,169.78,169.8,169.57,169.72,13791.0,154.8406,154.8588,154.6491,154.7859,13791.0
2021-02-04 15:10:00,169.69,169.69,169.43,169.62,8861.0,154.7585,154.7585,154.5214,154.6947,8861.0
2021-02-04 15:20:00,169.56,169.58,169.4,169.5,16115.0,154.6399,154.6582,154.494,154.5852,16115.0
2021-02-04 15:30:00,169.48,169.91,169.43,169.81,24576.0,154.567,154.9591,154.5214,154.8679,24576.0
2021-02-04 15:40:00,169.78,170.11,169.68,169.81,31604.0,154.8406,155.1415,154.7494,154.8679,31604.0
2021-02-04 15:50:00,169.9,170.66,169.83,170.65,141985.0,154.95,155.6431,154.8862,155.634,141985.0
2021-02-05 09:30:00,170.73,171.54,170.73,171.13,33715.0,155.707,156.4457,155.707,156.0718,33715.0
2021-02-05 09:40:00,171.27,171.56,171.08,171.45,14184.0,156.1995,156.464,156.0262,156.3636,14184.0
2021-02-05 09:50:00,171.42,171.49,170.85,170.85,11216.0,156.3363,156.4001,155.8164,155.8164,11216.0
2021-02-05 10:00:00,170.88,171.2,170.87,170.95,9957.0,155.8438,156.1356,155.8347,155.9076,9957.0
2021-02-05 10:10:00,170.96,170.99,170.59,170.88,11052.0,155.9168,155.9441,155.5793,155.8438,11052.0
2021-02-05 10:20:00,170.8,171.18,170.7,170.71,14548.0,155.7708,156.1174,155.6796,155.6887,14548.0
2021-02-05 10:30:00,170.63,171.12,170.59,170.75,13305.0,155.6158,156.0627,155.5793,155.7252,13305.0
2021-02-05 10:40:00,170.77,171.08,170.68,170.87,19176.0,155.7435,156.0262,155.6614,155.8347,19176.0
2021-02-05 10:50:00,170.87,171.18,170.78,170.96,10248.0,155.8347,156.1174,155.7526,155.9168,10248.0
2021-02-05 11:00:00,171.01,171.01,170.03,170.08,10883.0,155.9624,155.9624,155.0686,155.1142,10883.0
2021-02-05 11:10:00,170.15,170.15,169.46,169.46,13050.0,155.178,155.178,154.5487,154.5487,13050.0
2021-02-05 11:20:00,169.46,169.81,169.39,169.51,15522.0,154.5487,154.8679,154.4849,154.5943,15522.0
2021-02-05 11:30:00,169.56,169.56,169.31,169.35,12265.0,154.6399,154.6399,154.4119,154.4484,12265.0
2021-02-05 11:40:00,169.4,169.5,169.19,169.19,8395.0,154.494,154.5852,154.3025,154.3025,8395.0
2021-02-05 11:50:00,169.18,169.34,169.11,169.11,7187.0,154.2934,154.4393,154.2295,154.2295,7187.0
2021-02-05 12:00:00,169.08,169.25,169.05,169.1,6217.0,154.2022,154.3572,154.1748,154.2204,6217.0
2021-02-05 12:10:00,169.08,169.21,168.83,169.09,13144.0,154.2022,154.3207,153.9742,154.2113,13144.0
2021-02-05 12:20:00,169.08,169.15,168.82,168.97,6814.0,154.2022,154.266,153.9651,154.1019,6814.0
2021-02-05 12:30:00,168.99,169.29,168.9,169.29,6587.0,154.1201,154.3937,154.038,154.3937,6587.0
2021-02-05 12:40:00,169.43,169.43,169.22,169.41,5935.0,154.5214,154.5214,154.3299,154.5031,5935.0
2021-02-05 12:50:00,169.42,169.43,169.0,169.3,11275.0,154.5123,154.5214,154.1292,154.4028,11275.0
2021-02-05 13:00:00,169.29,169.29,168.96,169.07,10290.0,154.3937,154.3937,154.0927,154.1931,10290.0
2021-02-05 13:10:00,169.05,169.08,168.75,168.75,16266.0,154.1748,154.2022,153.9012,153.9012,16266.0
2021-02-05 13:20:00,168.76,168.9,168.31,168.44,37149.0,153.9103,154.038,153.4999,153.6185,37149.0
2021-02-05 13:30:00,168.49,168.66,168.31,168.43,8729.0,153.6641,153.8191,153.4999,153.6094,8729.0
2021-02-05 13:40:00,168.5,168.79,168.49,168.65,8656.0,153.6732,153.9377,153.6641,153.81,8656.0
2021-02-05 13:50:00,168.64,168.82,168.54,168.76,8117.0,153.8009,153.9651,153.7097,153.9103,8117.0
2021-02-05 14:00:00,168.67,168.95,168.64,168.91,10409.0,153.8283,154.0836,153.8009,154.0471,10409.0
2021-02-05 14:10:00,168.82,168.82,168.47,168.47,8484.0,153.9651,153.9651,153.6459,153.6459,8484.0
2021-02-05 14:20:00,168.47,168.64,168.3,168.47,13362.0,153.6459,153.8009,153.4908,153.6459,13362.0
2021-02-05 14:30:00,168.42,168.83,168.3,168.31,23634.0,153.6003,153.9742,153.4908,153.4999,23634.0
2021-02-05 14:40:00,168.37,168.51,168.29,168.31,17542.0,153.5547,153.6823,153.4817,153.4999,17542.0
2021-02-05 14:50:00,168.24,168.34,167.96,167.96,23751.0,153.4361,153.5273,153.1807,153.1807,23751.0
2021-02-05 15:00:00,167.97,168.08,167.89,168.01,24873.0,153.1898,153.2902,153.1169,153.2263,24873.0
2021-02-05 15:10:00,168.0,168.04,167.85,167.91,15783.0,153.2172,153.2537,153.0804,153.1351,15783.0
2021-02-05 15:20:00,167.9,168.07,167.67,167.67,20145.0,153.126,153.2811,152.9162,152.9162,20145.0
2021-02-05 15:30:00,167.68,167.91,167.67,167.77,30185.0,152.9254,153.1351,152.9162,153.0074,30185.0
2021-02-05 15:40:00,167.74,167.81,167.19,167.41,43977.0,152.9801,153.0439,152.4785,152.6791,43977.0
2021-02-05 15:50:00,167.54,167.75,167.17,167.24,159232.0,152.7977,152.9892,152.4602,152.5241,159232.0
2021-02-08 09:30:00,168.21,168.73,167.18,167.25,41548.0,153.4087,153.883,152.4694,152.5332,41548.0
2021-02-08 09:40:00,167.2,167.89,167.2,167.41,32514.0,152.4876,153.1169,152.4876,152.6791,32514.0
2021-02-08 09:50:00,167.33,167.55,167.0,167.4,27647.0,152.6062,152.8068,152.3052,152.67,27647.0
2021-02-08 10:00:00,167.39,167.41,166.97,167.26,14228.0,152.6609,152.6791,152.2778,152.5423,14228.0
2021-02-08 10:10:00,167.19,167.22,166.78,166.94,21477.0,152.4785,152.5058,152.1046,152.2505,21477.0
2021-02-08 10:20:00,167.08,167.16,166.82,166.9,22269.0,152.3782,152.4511,152.141,152.214,22269.0
2021-02-08 10:30:00,166.96,167.1,166.85,166.9,22371.0,152.2687,152.3964,152.1684,152.214,22371.0
2021-02-08 10:40:00,166.9,167.1,166.9,166.9,23706.0,152.214,152.3964,152.214,152.214,23706.0
2021-02-08 10:50:00,166.92,166.99,166.82,166.92,28033.0,152.2322,152.2961,152.141,152.2322,28033.0
2021-02-08 11:00:00,166.9,166.97,166.75,166.76,11551.0,152.214,152.2778,152.0772,152.0863,11551.0
2021-02-08 11:10:00,166.78,167.0,166.62,166.9,13746.0,152.1046,152.3052,151.9586,152.214,13746.0
2021-02-08 11:20:00,166.88,167.04,166.87,166.95,17448.0,152.1958,152.3417,152.1866,152.2596,17448.0
2021-02-08 11:30:00,167.0,167.03,166.5,166.95,25641.0,152.3052,152.3326,151.8492,152.2596,25641.0
2021-02-08 11:40:00,166.92,167.38,166.92,167.33,13216.0,152.2322,152.6518,152.2322,152.6062,13216.0
2021-02-08 11:50:00,167.3,167.36,167.02,167.19,13536.0,152.5788,152.6335,152.3234,152.4785,13536.0
2021-02-08 12:00:00,167.15,167.5,167.15,167.35,12697.0,152.442,152.7612,152.442,152.6244,12697.0
2021-02-08 12:10:00,167.32,167.34,167.02,167.24,18307.0,152.597,152.6153,152.3234,152.5241,18307.0
2021-02-08 12:20:00,167.25,167.33,167.22,167.31,12816.0,152.5332,152.6062,152.5058,152.5879,12816.0
2021-02-08 12:30:00,167.28,167.29,167.09,167.2,12114.0,152.5606,152.5697,152.3873,152.4876,12114.0
2021-02-08 12:40:00,167.21,167.34,167.2,167.3,17623.0,152.4967,152.6153,152.4876,152.5788,17623.0
2021-02-08 12:50:00,167.27,167.39,167.14,167.27,8825.0,152.5514,152.6609,152.4329,152.5514,8825.0
2021-02-08 13:00:00,167.24,167.37,167.2,167.24,11025.0,152.5241,152.6426,152.4876,152.5241,11025.0
2021-02-08 13:10:00,167.26,167.32,167.2,167.29,18662.0,152.5423,152.597,152.4876,152.5697,18662.0
2021-02-08 13:20:00,167.32,167.4,167.13,167.25,16787.0,152.597,152.67,152.4238,152.5332,16787.0
2021-02-08 13:30:00,167.25,167.41,167.25,167.35,15109.0,152.5332,152.6791,152.5332,152.6244,15109.0
2021-02-08 13:40:00,167.32,167.37,167.27,167.32,12873.0,152.597,152.6426,152.5514,152.597,12873.0
2021-02-08 13:50:00,167.35,167.37,167.15,167.19,14049.0,152.6244,152.6426,152.442,152.4785,14049.0
2021-02-08 14:00:00,167.23,167.43,167.21,167.31,11047.0,152.515,152.6974,152.4967,152.5879,11047.0
2021-02-08 14:10:00,167.3,167.3,167.07,167.1,17215.0,152.5788,152.5788,152.369,152.3964,17215.0
2021-02-08 14:20:00,167.14,167.31,167.12,167.26,12947.0,152.4329,152.5879,152.4146,152.5423,12947.0
2021-02-08 14:30:00,167.26,167.26,167.05,167.15,12865.0,152.5423,152.5423,152.3508,152.442,12865.0
2021-02-08 14:40:00,167.12,167.35,167.01,167.14,13382.0,152.4146,152.6244,152.3143,152.4329,13382.0
2021-02-08 14:50:00,167.12,167.23,167.08,167.15,21608.0,152.4146,152.515,152.3782,152.442,21608.0
2021-02-08 15:00:00,167.15,167.39,167.14,167.18,21260.0,152.442,152.6609,152.4329,152.4694,21260.0
2021-02-08 15:10:00,167.17,167.21,166.82,166.82,25014.0,152.4602,152.4967,152.141,152.141,25014.0
2021-02-08 15:20:00,166.83,167.02,166.8,167.02,20191.0,152.1502,152.3234,152.1228,152.3234,20191.0
2021-02-08 15:30:00,167.0,167.19,166.91,167.19,20751.0,152.3052,152.4785,152.2231,152.4785,20751.0
2021-02-08 15:40:00,167.16,167.37,167.16,167.3,47756.0,152.4511,152.6426,152.4511,152.5788,47756.0
2021-02-08 15:50:00,167.26,168.02,167.25,167.99,197665.0,152.5423,153.2354,152.5332,153.2081,197665.0
2021-02-09 09:30:00,167.87,168.24,166.94,167.63,35140.0,153.0986,153.4361,152.2505,152.8798,35140.0
2021-02-09 09:40:00,167.76,168.12,166.94,167.09,20333.0,152.9983,153.3267,152.2505,152.3873,20333.0
2021-02-09 09:50:00,167.25,167.39,167.0,167.33,14772.0,152.5332,152.6609,152.3052,152.6062,14772.0
2021-02-09 10:00:00,167.48,167.71,167.41,167.44,12551.0,152.743,152.9527,152.6791,152.7065,12551.0
2021-02-09 10:10:00,167.47,167.58,167.15,167.19,8338.0,152.7338,152.8342,152.442,152.4785,8338.0
2021-02-09 10:20:00,167.19,167.34,166.94,167.14,15482.0,152.4785,152.6153,152.2505,152.4329,15482.0
2021-02-09 10:30:00,167.06,167.28,166.81,167.0,15913.0,152.3599,152.5606,152.1319,152.3052,15913.0
2021-02-09 10:40:00,166.96,167.1,166.65,166.71,12022.0,152.2687,152.3964,151.986,152.0407,12022.0
2021-02-09 10:50:00,166.73,166.93,166.6,166.88,11304.0,152.059,152.2414,151.9404,152.1958,11304.0
2021-02-09 11:00:00,166.87,167.08,166.75,166.77,11408.0,152.1866,152.3782,152.0772,152.0954,11408.0
2021-02-09 11:10:00,166.73,167.02,166.72,166.99,12217.0,152.059,152.3234,152.0498,152.2961,12217.0
2021-02-09 11:20:00,167.04,167.09,166.85,166.88,12340.0,152.3417,152.3873,152.1684,152.1958,12340.0
2021-02-09 11:30:00,166.87,166.97,166.81,166.93,17776.0,152.1866,152.2778,152.1319,152.2414,17776.0
2021-02-09 11:40:00,166.94,167.04,166.9,167.03,17116.0,152.2505,152.3417,152.214,152.3326,17116.0
2021-02-09 11:50:00,167.03,167.03,166.73,166.79,12527.0,152.3326,152.3326,152.059,152.1137,12527.0
2021-02-09 12:00:00,166.79,167.02,166.78,166.93,12502.0,152.1137,152.3234,152.1046,152.2414,12502.0
2021-02-09 12:10:00,166.93,167.14,166.84,166.92,12921.0,152.2414,152.4329,152.1593,152.2322,12921.0
2021-02-09 12:20:00,166.87,166.87,166.61,166.68,11051.0,152.1866,152.1866,151.9495,152.0134,11051.0
2021-02-09 12:30:00,166.71,166.78,166.43,166.67,12987.0,152.0407,152.1046,151.7854,152.0042,12987.0
2021-02-09 12:40:00,166.7,167.01,166.7,166.92,8402.0,152.0316,152.3143,152.0316,152.2322,8402.0
2021-02-09 12:50:00,166.92,166.95,166.65,166.7,9794.0,152.2322,152.2596,151.986,152.0316,9794.0
2021-02-09 13:00:00,166.72,166.89,166.72,166.73,7671.0,152.0498,152.2049,152.0498,152.059,7671.0
2021-02-09 13:10:00,166.74,166.82,166.69,166.73,9137.0,152.0681,152.141,152.0225,152.059,9137.0
2021-02-09 13:20:00,166.77,166.89,166.75,166.84,7141.0,152.0954,152.2049,152.0772,152.1593,7141.0
2021-02-09 13:30:00,166.82,167.15,166.82,167.13,14782.0,152.141,152.442,152.141,152.4238,14782.0
2021-02-09 13:40:00,167.09,167.23,167.09,167.22,44183.0,152.3873,152.515,152.3873,152.5058,44183.0
2021-02-09 13:50:00,167.24,167.48,167.16,167.43,11599.0,152.5241,152.743,152.4511,152.6974,11599.0
2021-02-09 14:00:00,167.48,167.62,167.32,167.52,13741.0,152.743,152.8706,152.597,152.7794,13741.0
2021-02-09 14:10:00,167.56,167.9,167.56,167.89,11478.0,152.8159,153.126,152.8159,153.1169,11478.0
2021-02-09 14:20:00,167.85,167.99,167.8,167.87,11360.0,153.0804,153.2081,153.0348,153.0986,11360.0
2021-02-09 14:30:00,167.89,168.03,167.83,167.9,14853.0,153.1169,153.2446,153.0622,153.126,14853.0
2021-02-09 14:40:00,167.91,168.03,167.81,167.93,18051.0,153.1351,153.2446,153.0439,153.1534,18051.0
2021-02-09 14:50:00,167.93,168.11,167.88,168.05,13652.0,153.1534,153.3175,153.1078,153.2628,13652.0
2021-02-09 15:00:00,168.06,168.26,167.89,167.96,12479.0,153.2719,153.4543,153.1169,153.1807,12479.0
2021-02-09 15:10:00,167.98,168.12,167.93,168.05,14357.0,153.199,153.3267,153.1534,153.2628,14357.0
2021-02-09 15:20:00,168.05,168.25,167.97,168.21,16570.0,153.2628,153.4452,153.1898,153.4087,16570.0
2021-02-09 15:30:00,168.21,168.34,168.12,168.25,14932.0,153.4087,153.5273,153.3267,153.4452,14932.0
2021-02-09 15:40:00,168.24,168.35,168.06,168.2,37213.0,153.4361,153.5364,153.2719,153.3996,37213.0
2021-02-09 15:50:00,168.24,168.42,167.14,167.33,159199.0,153.4361,153.6003,152.4329,152.6062,159199.0
2021-02-10 09:30:00,168.4,168.66,166.67,166.68,39642.0,153.582,153.8191,152.0042,152.0134,39642.0
2021-02-10 09:40:00,166.61,166.85,166.43,166.8,20484.0,151.9495,152.1684,151.7854,152.1228,20484.0
2021-02-10 09:50:00,166.73,166.74,166.39,166.47,19591.0,152.059,152.0681,151.7489,151.8218,19591.0
2021-02-10 10:00:00,166.47,166.6,166.3,166.57,27666.0,151.8218,151.9404,151.6668,151.913,27666.0
2021-02-10 10:10:00,166.56,166.72,166.43,166.55,18676.0,151.9039,152.0498,151.7854,151.8948,18676.0
2021-02-10 10:20:00,166.53,166.97,166.39,166.63,30566.0,151.8766,152.2778,151.7489,151.9678,30566.0
2021-02-10 10:30:00,166.68,167.0,166.42,166.67,18803.0,152.0134,152.3052,151.7762,152.0042,18803.0
2021-02-10 10:40:00,166.56,166.76,166.24,166.66,18017.0,151.9039,152.0863,151.6121,151.9951,18017.0
2021-02-10 10:50:00,166.63,167.0,166.51,166.84,13324.0,151.9678,152.3052,151.8583,152.1593,13324.0
2021-02-10 11:00:00,166.85,167.04,166.58,166.69,12837.0,152.1684,152.3417,151.9222,152.0225,12837.0
2021-02-10 11:10:00,166.69,166.77,166.38,166.61,11924.0,152.0225,152.0954,151.7398,151.9495,11924.0
2021-02-10 11:20:00,166.61,166.67,166.42,166.62,11440.0,151.9495,152.0042,151.7762,151.9586,11440.0
2021-02-10 11:30:00,166.59,166.86,166.42,166.61,11438.0,151.9313,152.1775,151.7762,151.9495,11438.0
2021-02-10 11:40:00,166.62,166.69,166.49,166.56,8541.0,151.9586,152.0225,151.8401,151.9039,8541.0
2021-02-10 11:50:00,166.5,166.7,166.44,166.53,12360.0,151.8492,152.0316,151.7945,151.8766,12360.0
2021-02-10 12:00:00,166.49,166.64,166.34,166.58,13156.0,151.8401,151.9769,151.7033,151.9222,13156.0
2021-02-10 12:10:00,166.58,166.79,166.48,166.61,16790.0,151.9222,152.1137,151.831,151.9495,16790.0
2021-02-10 12:20:00,166.59,166.61,166.35,166.57,10003.0,151.9313,151.9495,151.7124,151.913,10003.0
2021-02-10 12:30:00,166.54,166.68,166.44,166.49,9073.0,151.8857,152.0134,151.7945,151.8401,9073.0
2021-02-10 12:40:00,166.5,166.75,166.49,166.61,6246.0,151.8492,152.0772,151.8401,151.9495,6246.0
2021-02-10 12:50:00,166.61,166.75,166.47,166.52,10443.0,151.9495,152.0772,151.8218,151.8674,10443.0
2021-02-10 13:00:00,166.48,166.79,166.37,166.63,12334.0,151.831,152.1137,151.7306,151.9678,12334.0
2021-02-10 13:10:00,166.54,166.69,166.48,166.49,6707.0,151.8857,152.0225,151.831,151.8401,6707.0
2021-02-10 13:20:00,166.52,166.77,166.47,166.73,10924.0,151.8674,152.0954,151.8218,152.059,10924.0
2021-02-10 13:30:00,166.75,166.8,166.68,166.73,11199.0,152.0772,152.1228,152.0134,152.059,11199.0
2021-02-10 13:40:00,166.72,166.73,166.49,166.55,8483.0,152.0498,152.059,151.8401,151.8948,8483.0
2021-02-10 13:50:00,166.54,166.67,166.48,166.59,9150.0,151.8857,152.0042,151.831,151.9313,9150.0
2021-02-10 14:00:00,166.63,166.81,166.57,166.72,13834.0,151.9678,152.1319,151.913,152.0498,13834.0
2021-02-10 14:10:00,166.72,166.75,166.5,166.67,10986.0,152.0498,152.0772,151.8492,152.0042,10986.0
2021-02-10 14:20:00,166.65,167.07,166.53,167.05,13471.0,151.986,152.369,151.8766,152.3508,13471.0
2021-02-10 14:30:00,167.04,167.28,166.96,166.96,17052.0,152.3417,152.5606,152.2687,152.2687,17052.0
2021-02-10 14:40:00,167.0,167.08,166.82,167.08,15787.0,152.3052,152.3782,152.141,152.3782,15787.0
2021-02-10 14:50:00,167.04,167.04,166.87,166.99,12040.0,152.3417,152.3417,152.1866,152.2961,12040.0
2021-02-10 15:00:00,167.01,167.13,166.92,166.93,16631.0,152.3143,152.4238,152.2322,152.2414,16631.0
2021-02-10 15:10:00,166.95,167.36,166.91,167.11,14869.0,152.2596,152.6335,152.2231,152.4055,14869.0
2021-02-10 15:20:00,167.1,167.23,167.0,167.16,15485.0,152.3964,152.515,152.3052,152.4511,15485.0
2021-02-10 15:30:00,167.17,167.43,167.03,167.04,20776.0,152.4602,152.6974,152.3326,152.3417,20776.0
2021-02-10 15:40:00,167.01,167.05,166.58,166.58,20436.0,152.3143,152.3508,151.9222,151.9222,20436.0
2021-02-10 15:50:00,166.46,166.99,166.32,166.93,145174.0,151.8127,152.2961,151.685,152.2414,145174.0
2021-02-11 09:30:00,168.49,168.49,167.32,167.95,59226.0,153.6641,153.6641,152.597,153.1716,59226.0
2021-02-11 09:40:00,168.18,168.27,167.78,167.94,20286.0,153.3814,153.4635,153.0166,153.1625,20286.0
2021-02-11 09:50:00,167.95,168.23,167.9,167.97,19410.0,153.1716,153.427,153.126,153.1898,19410.0
2021-02-11 10:00:00,167.78,168.23,167.78,167.94,12111.0,153.0166,153.427,153.0166,153.1625,12111.0
2021-02-11 10:10:00,168.0,168.11,167.74,168.04,15927.0,153.2172,153.3175,152.9801,153.2537,15927.0
2021-02-11 10:20:00,168.04,168.26,167.98,168.04,11258.0,153.2537,153.4543,153.199,153.2537,11258.0
2021-02-11 10:30:00,168.02,168.02,167.74,167.87,7132.0,153.2354,153.2354,152.9801,153.0986,7132.0
2021-02-11 10:40:00,167.95,168.1,167.81,167.82,9070.0,153.1716,153.3084,153.0439,153.053,9070.0
2021-02-11 10:50:00,167.77,167.94,167.47,167.47,7742.0,153.0074,153.1625,152.7338,152.7338,7742.0
2021-02-11 11:00:00,167.41,167.72,167.38,167.53,7130.0,152.6791,152.9618,152.6518,152.7886,7130.0
2021-02-11 11:10:00,167.52,167.6,167.44,167.57,7935.0,152.7794,152.8524,152.7065,152.825,7935.0
2021-02-11 11:20:00,167.57,167.78,167.51,167.74,7816.0,152.825,153.0166,152.7703,152.9801,7816.0
2021-02-11 11:30:00,167.78,168.16,167.78,168.03,7302.0,153.0166,153.3631,153.0166,153.2446,7302.0
2021-02-11 11:40:00,168.02,168.2,167.97,168.02,8000.0,153.2354,153.3996,153.1898,153.2354,8000.0
2021-02-11 11:50:00,168.07,168.11,167.83,167.92,8215.0,153.2811,153.3175,153.0622,153.1442,8215.0
2021-02-11 12:00:00,167.94,167.94,167.7,167.72,7149.0,153.1625,153.1625,152.9436,152.9618,7149.0
2021-02-11 12:10:00,167.71,167.87,167.6,167.6,4464.0,152.9527,153.0986,152.8524,152.8524,4464.0
2021-02-11 12:20:00,167.66,167.69,167.31,167.34,12060.0,152.9071,152.9345,152.5879,152.6153,12060.0
2021-02-11 12:30:00,167.31,167.58,167.2,167.52,6389.0,152.5879,152.8342,152.4876,152.7794,6389.0
2021-02-11 12:40:00,167.49,167.57,166.9,167.0,33854.0,152.7521,152.825,152.214,152.3052,33854.0
2021-02-11 12:50:00,167.0,167.3,166.97,167.3,11164.0,152.3052,152.5788,152.2778,152.5788,11164.0
2021-02-11 13:00:00,167.27,167.27,167.01,167.08,9464.0,152.5514,152.5514,152.3143,152.3782,9464.0
2021-02-11 13:10:00,166.98,167.29,166.98,167.28,3699.0,152.287,152.5697,152.287,152.5606,3699.0
2021-02-11 13:20:00,167.26,167.32,166.97,167.16,8763.0,152.5423,152.597,152.2778,152.4511,8763.0
2021-02-11 13:30:00,167.2,167.33,167.1,167.33,11087.0,152.4876,152.6062,152.3964,152.6062,11087.0
2021-02-11 13:40:00,167.41,167.41,167.1,167.11,7355.0,152.6791,152.6791,152.3964,152.4055,7355.0
2021-02-11 13:50:00,167.09,167.14,166.83,166.86,8823.0,152.3873,152.4329,152.1502,152.1775,8823.0
2021-02-11 14:00:00,166.82,166.89,166.61,166.84,11493.0,152.141,152.2049,151.9495,152.1593,11493.0
2021-02-11 14:10:00,166.84,166.84,166.58,166.79,9727.0,152.1593,152.1593,151.9222,152.1137,9727.0
2021-02-11 14:20:00,166.83,167.24,166.62,167.24,21552.0,152.1502,152.5241,151.9586,152.5241,21552.0
2021-02-11 14:30:00,167.21,167.4,166.89,166.96,14769.0,152.4967,152.67,152.2049,152.2687,14769.0
2021-02-11 14:40:00,166.89,167.04,166.86,166.9,10630.0,152.2049,152.3417,152.1775,152.214,10630.0
2021-02-11 14:50:00,166.89,166.93,166.64,166.93,11454.0,152.2049,152.2414,151.9769,152.2414,11454.0
2021-02-11 15:00:00,166.9,167.13,166.84,167.11,15537.0,152.214,152.4238,152.1593,152.4055,15537.0
2021-02-11 15:10:00,167.13,167.4,167.02,167.05,13987.0,152.4238,152.67,152.3234,152.3508,13987.0
2021-02-11 15:20:00,167.07,167.18,166.95,167.01,14691.0,152.369,152.4694,152.2596,152.3143,14691.0
2021-02-11 15:30:00,167.04,167.06,166.84,166.88,17586.0,152.3417,152.3599,152.1593,152.1958,17586.0
2021-02-11 15:40:00,166.86,167.18,166.63,167.13,36111.0,152.1775,152.4694,151.9678,152.4238,36111.0
2021-02-11 15:50:00,167.08,167.16,166.73,166.78,102908.0,152.3782,152.4511,152.059,152.1046,102908.0
2021-02-12 09:30:00,166.06,166.7,165.15,166.2,100107.0,151.4479,152.0316,150.618,151.5756,100107.0
2021-02-12 09:40:00,166.13,166.13,165.52,165.72,21460.0,151.5118,151.5118,150.9554,151.1378,21460.0
2021-02-12 09:50:00,165.66,165.92,165.22,165.22,33992.0,151.0831,151.3202,150.6818,150.6818,33992.0
2021-02-12 10:00:00,165.2,165.59,165.17,165.53,33430.0,150.6636,151.0193,150.6362,150.9646,33430.0
2021-02-12 10:10:00,165.55,166.15,165.55,165.99,25963.0,150.9828,151.53,150.9828,151.3841,25963.0
2021-02-12 10:20:00,166.0,166.16,165.73,166.11,19364.0,151.3932,151.5391,151.147,151.4935,19364.0
2021-02-12 10:30:00,166.19,166.3,165.66,165.81,25791.0,151.5665,151.6668,151.0831,151.2199,25791.0
2021-02-12 10:40:00,165.84,166.36,165.31,165.79,32878.0,151.2473,151.7215,150.7639,151.2017,32878.0
2021-02-12 10:50:00,165.75,165.8,165.46,165.52,30386.0,151.1652,151.2108,150.9007,150.9554,30386.0
2021-02-12 11:00:00,165.5,165.5,165.19,165.24,14501.0,150.9372,150.9372,150.6545,150.7001,14501.0
2021-02-12 11:10:00,165.27,165.28,164.94,164.94,19315.0,150.7274,150.7366,150.4265,150.4265,19315.0
2021-02-12 11:20:00,164.99,165.12,164.85,164.89,10532.0,150.4721,150.5906,150.3444,150.3809,10532.0
2021-02-12 11:30:00,164.89,164.96,164.32,164.38,10922.0,150.3809,150.4447,149.861,149.9157,10922.0
2021-02-12 11:40:00,164.4,164.57,164.34,164.4,10963.0,149.934,150.089,149.8793,149.934,10963.0
2021-02-12 11:50:00,164.39,164.52,164.28,164.49,12610.0,149.9249,150.0434,149.8245,150.0161,12610.0
2021-02-12 12:00:00,164.49,164.63,164.35,164.35,17197.0,150.0161,150.1437,149.8884,149.8884,17197.0
2021-02-12 12:10:00,164.3,164.45,164.26,164.33,15091.0,149.8428,149.9796,149.8063,149.8701,15091.0
2021-02-12 12:20:00,164.31,164.41,164.24,164.35,9561.0,149.8519,149.9431,149.7881,149.8884,9561.0
2021-02-12 12:30:00,164.33,164.46,164.24,164.4,16800.0,149.8701,149.9887,149.7881,149.934,16800.0
2021-02-12 12:40:00,164.36,164.65,164.23,164.65,30160.0,149.8975,150.162,149.7789,150.162,30160.0
2021-02-12 12:50:00,164.64,164.91,164.63,164.81,8003.0,150.1529,150.3991,150.1437,150.3079,8003.0
2021-02-12 13:00:00,164.79,164.95,164.67,164.81,14555.0,150.2897,150.4356,150.1802,150.3079,14555.0
2021-02-12 13:10:00,164.79,164.89,164.76,164.83,19821.0,150.2897,150.3809,150.2623,150.3261,19821.0
2021-02-12 13:20:00,164.81,165.02,164.81,164.87,16304.0,150.3079,150.4994,150.3079,150.3626,16304.0
2021-02-12 13:30:00,164.87,165.37,164.84,165.3,46827.0,150.3626,150.8186,150.3353,150.7548,46827.0
2021-02-12 13:40:00,165.33,165.63,165.33,165.54,9868.0,150.7822,151.0558,150.7822,150.9737,9868.0
2021-02-12 13:50:00,165.54,165.63,165.42,165.51,11175.0,150.9737,151.0558,150.8642,150.9463,11175.0
2021-02-12 14:00:00,165.51,165.54,165.43,165.51,15654.0,150.9463,150.9737,150.8734,150.9463,15654.0
2021-02-12 14:10:00,165.52,165.92,165.47,165.92,15616.0,150.9554,151.3202,150.9098,151.3202,15616.0
2021-02-12 14:20:00,166.0,166.14,165.92,166.03,25533.0,151.3932,151.5209,151.3202,151.4206,25533.0
2021-02-12 14:30:00,165.99,166.25,165.98,166.21,36373.0,151.3841,151.6212,151.375,151.5847,36373.0
2021-02-12 14:40:00,166.18,166.56,166.09,166.54,19071.0,151.5574,151.9039,151.4753,151.8857,19071.0
2021-02-12 14:50:00,166.54,166.59,166.22,166.27,21355.0,151.8857,151.9313,151.5938,151.6394,21355.0
2021-02-12 15:00:00,166.28,166.47,166.25,166.41,17618.0,151.6486,151.8218,151.6212,151.7671,17618.0
2021-02-12 15:10:00,166.39,166.71,166.34,166.64,19173.0,151.7489,152.0407,151.7033,151.9769,19173.0
2021-02-12 15:20:00,166.61,166.72,166.59,166.67,16828.0,151.9495,152.0498,151.9313,152.0042,16828.0
2021-02-12 15:30:00,166.67,166.88,166.53,166.84,48874.0,152.0042,152.1958,151.8766,152.1593,48874.0
2021-02-12 15:40:00,166.87,166.97,166.73,166.86,28266.0,152.1866,152.2778,152.059,152.1775,28266.0
2021-02-12 15:50:00,166.87,167.2,166.87,167.07,137810.0,152.1866,152.4876,152.1866,152.369,137810.0
2021-02-16 09:30:00,164.34,166.69,164.34,166.57,93247.0,149.8793,152.0225,149.8793,151.913,93247.0
2021-02-16 09:40:00,166.46,166.73,166.29,166.4,25066.0,151.8127,152.059,151.6577,151.758,25066.0
2021-02-16 09:50:00,166.33,166.92,165.94,166.25,35762.0,151.6942,152.2322,151.3385,151.6212,35762.0
2021-02-16 10:00:00,166.23,166.65,166.14,166.53,18417.0,151.603,151.986,151.5209,151.8766,18417.0
2021-02-16 10:10:00,166.45,166.72,166.33,166.54,20802.0,151.8036,152.0498,151.6942,151.8857,20802.0
2021-02-16 10:20:00,166.54,166.62,166.4,166.59,18798.0,151.8857,151.9586,151.758,151.9313,18798.0
2021-02-16 10:30:00,166.62,166.75,166.42,166.61,35812.0,151.9586,152.0772,151.7762,151.9495,35812.0
2021-02-16 10:40:00,166.57,166.58,166.05,166.19,39324.0,151.913,151.9222,151.4388,151.5665,39324.0
2021-02-16 10:50:00,166.19,166.54,166.11,166.37,42918.0,151.5665,151.8857,151.4935,151.7306,42918.0
2021-02-16 11:00:00,166.33,166.44,166.11,166.11,36613.0,151.6942,151.7945,151.4935,151.4935,36613.0
2021-02-16 11:10:00,166.12,166.35,165.77,165.89,40966.0,151.5026,151.7124,151.1834,151.2929,40966.0
2021-02-16 11:20:00,165.87,166.5,165.79,166.38,26575.0,151.2746,151.8492,151.2017,151.7398,26575.0
2021-02-16 11:30:00,166.34,166.46,166.09,166.37,14670.0,151.7033,151.8127,151.4753,151.7306,14670.0
2021-02-16 11:40:00,166.33,166.62,166.3,166.58,14601.0,151.6942,151.9586,151.6668,151.9222,14601.0
2021-02-16 11:50:00,166.55,167.08,166.41,166.97,12336.0,151.8948,152.3782,151.7671,152.2778,12336.0
2021-02-16 12:00:00,166.92,167.31,166.84,167.06,14225.0,152.2322,152.5879,152.1593,152.3599,14225.0
2021-02-16 12:10:00,167.0,167.74,166.97,167.72,23494.0,152.3052,152.9801,152.2778,152.9618,23494.0
2021-02-16 12:20:00,167.71,167.71,167.37,167.49,16334.0,152.9527,152.9527,152.6426,152.7521,16334.0
2021-02-16 12:30:00,167.51,167.57,167.07,167.07,16458.0,152.7703,152.825,152.369,152.369,16458.0
2021-02-16 12:40:00,167.01,167.05,166.7,166.73,10455.0,152.3143,152.3508,152.0316,152.059,10455.0
2021-02-16 12:50:00,166.77,166.84,166.63,166.71,6616.0,152.0954,152.1593,151.9678,152.0407,6616.0
2021-02-16 13:00:00,166.72,166.86,166.72,166.77,6303.0,152.0498,152.1775,152.0498,152.0954,6303.0
2021-02-16 13:10:00,166.78,166.84,166.66,166.66,9476.0,152.1046,152.1593,151.9951,151.9951,9476.0
2021-02-16 13:20:00,166.68,166.77,166.64,166.76,13570.0,152.0134,152.0954,151.9769,152.0863,13570.0
2021-02-16 13:30:00,166.71,166.71,166.46,166.51,13889.0,152.0407,152.0407,151.8127,151.8583,13889.0
2021-02-16 13:40:00,166.55,166.55,166.31,166.52,13781.0,151.8948,151.8948,151.6759,151.8674,13781.0
2021-02-16 13:50:00,166.6,166.6,166.34,166.42,8821.0,151.9404,151.9404,151.7033,151.7762,8821.0
2021-02-16 14:00:00,166.39,166.48,166.3,166.47,10303.0,151.7489,151.831,151.6668,151.8218,10303.0
2021-02-16 14:10:00,166.44,166.6,166.36,166.54,10209.0,151.7945,151.9404,151.7215,151.8857,10209.0
2021-02-16 14:20:00,166.54,166.77,166.51,166.77,12013.0,151.8857,152.0954,151.8583,152.0954,12013.0
2021-02-16 14:30:00,166.75,166.95,166.66,166.74,13974.0,152.0772,152.2596,151.9951,152.0681,13974.0
2021-02-16 14:40:00,166.74,166.79,166.59,166.7,10092.0,152.0681,152.1137,151.9313,152.0316,10092.0
2021-02-16 14:50:00,166.73,166.83,166.57,166.69,11961.0,152.059,152.1502,151.913,152.0225,11961.0
2021-02-16 15:00:00,166.63,166.75,166.44,166.75,10756.0,151.9678,152.0772,151.7945,152.0772,10756.0
2021-02-16 15:10:00,166.73,166.82,166.6,166.61,11488.0,152.059,152.141,151.9404,151.9495,11488.0
2021-02-16 15:20:00,166.61,166.73,166.57,166.68,11479.0,151.9495,152.059,151.913,152.0134,11479.0
2021-02-16 15:30:00,166.65,166.87,166.51,166.6,25236.0,151.986,152.1866,151.8583,151.9404,25236.0
2021-02-16 15:40:00,166.54,166.75,166.49,166.49,18542.0,151.8857,152.0772,151.8401,151.8401,18542.0
2021-02-16 15:50:00,166.5,166.75,166.06,166.16,151821.0,151.8492,152.0772,151.4479,151.5391,151821.0
2021-02-17 09:30:00,164.91,166.14,164.52,165.06,54311.0,150.3991,151.5209,150.0434,150.5359,54311.0
2021-02-17 09:40:00,165.1,165.65,164.97,165.55,9118.0,150.5724,151.074,150.4538,150.9828,9118.0
2021-02-17 09:50:00,165.62,165.74,164.73,164.73,14702.0,151.0466,151.1561,150.2349,150.2349,14702.0
2021-02-17 10:00:00,164.79,164.97,164.59,164.85,10901.0,150.2897,150.4538,150.1073,150.3444,10901.0
2021-02-17 10:10:00,165.02,165.05,164.77,165.0,15695.0,150.4994,150.5268,150.2714,150.4812,15695.0
2021-02-17 10:20:00,164.99,165.34,164.79,165.34,12863.0,150.4721,150.7913,150.2897,150.7913,12863.0
2021-02-17 10:30:00,165.29,165.84,165.14,165.45,15168.0,150.7457,151.2473,150.6089,150.8916,15168.0
2021-02-17 10:40:00,165.39,166.02,165.21,166.02,9094.0,150.8369,151.4114,150.6727,151.4114,9094.0
2021-02-17 10:50:00,166.09,166.1,165.86,165.99,8032.0,151.4753,151.4844,151.2655,151.3841,8032.0
2021-02-17 11:00:00,166.0,166.07,165.81,165.89,10517.0,151.3932,151.457,151.2199,151.2929,10517.0
2021-02-17 11:10:00,165.88,166.02,165.64,165.89,15748.0,151.2838,151.4114,151.0649,151.2929,15748.0
2021-02-17 11:20:00,165.99,165.99,165.77,165.9,8093.0,151.3841,151.3841,151.1834,151.302,8093.0
2021-02-17 11:30:00,165.87,166.07,165.65,165.75,20680.0,151.2746,151.457,151.074,151.1652,20680.0
2021-02-17 11:40:00,165.79,166.01,165.72,165.95,16838.0,151.2017,151.4023,151.1378,151.3476,16838.0
2021-02-17 11:50:00,165.94,166.43,165.93,166.4,9008.0,151.3385,151.7854,151.3294,151.758,9008.0
2021-02-17 12:00:00,166.38,166.6,166.21,166.21,16055.0,151.7398,151.9404,151.5847,151.5847,16055.0
2021-02-17 12:10:00,166.31,166.47,166.1,166.44,8452.0,151.6759,151.8218,151.4844,151.7945,8452.0
2021-02-17 12:20:00,166.49,166.68,166.43,166.66,7583.0,151.8401,152.0134,151.7854,151.9951,7583.0
2021-02-17 12:30:00,166.74,166.75,166.43,166.43,6604.0,152.0681,152.0772,151.7854,151.7854,6604.0
2021-02-17 12:40:00,166.38,166.55,166.37,166.52,4485.0,151.7398,151.8948,151.7306,151.8674,4485.0
2021-02-17 12:50:00,166.47,166.58,166.46,166.58,4089.0,151.8218,151.9222,151.8127,151.9222,4089.0
2021-02-17 13:00:00,166.66,166.82,166.54,166.78,3827.0,151.9951,152.141,151.8857,152.1046,3827.0
2021-02-17 13:10:00,166.74,166.74,166.57,166.7,4409.0,152.0681,152.0681,151.913,152.0316,4409.0
2021-02-17 13:20:00,166.71,167.18,166.7,167.13,9209.0,152.0407,152.4694,152.0316,152.4238,9209.0
2021-02-17 13:30:00,167.13,167.14,166.89,167.08,8766.0,152.4238,152.4329,152.2049,152.3782,8766.0
2021-02-17 13:40:00,167.05,167.12,166.95,167.02,9874.0,152.3508,152.4146,152.2596,152.3234,9874.0
2021-02-17 13:50:00,167.03,167.04,166.63,166.63,11791.0,152.3326,152.3417,151.9678,151.9678,11791.0
2021-02-17 14:00:00,166.66,167.01,166.66,167.0,5257.0,151.9951,152.3143,151.9951,152.3052,5257.0
2021-02-17 14:10:00,167.0,167.1,166.96,167.06,10405.0,152.3052,152.3964,152.2687,152.3599,10405.0
2021-02-17 14:20:00,167.06,167.07,166.97,167.06,9979.0,152.3599,152.369,152.2778,152.3599,9979.0
2021-02-17 14:30:00,167.05,167.16,166.83,166.88,9315.0,152.3508,152.4511,152.1502,152.1958,9315.0
2021-02-17 14:40:00,166.86,166.94,166.79,166.83,10597.0,152.1775,152.2505,152.1137,152.1502,10597.0
2021-02-17 14:50:00,166.83,167.09,166.82,167.09,12885.0,152.1502,152.3873,152.141,152.3873,12885.0
2021-02-17 15:00:00,167.04,167.27,167.03,167.18,9139.0,152.3417,152.5514,152.3326,152.4694,9139.0
2021-02-17 15:10:00,167.16,167.2,167.02,167.16,9622.0,152.4511,152.4876,152.3234,152.4511,9622.0
2021-02-17 15:20:00,167.18,167.23,167.07,167.16,9465.0,152.4694,152.515,152.369,152.4511,9465.0
2021-02-17 15:30:00,167.17,167.43,167.16,167.29,20913.0,152.4602,152.6974,152.4511,152.5697,20913.0
2021-02-17 15:40:00,167.31,167.34,167.11,167.11,18412.0,152.5879,152.6153,152.4055,152.4055,18412.0
2021-02-17 15:50:00,167.14,167.43,167.02,167.19,65507.0,152.4329,152.6974,152.3234,152.4785,65507.0
2021-02-18 09:30:00,166.82,168.0,166.26,167.74,61892.0,152.141,153.2172,151.6303,152.9801,61892.0
2021-02-18 09:40:00,167.64,168.64,167.47,168.55,21781.0,152.8889,153.8009,152.7338,153.7188,21781.0
2021-02-18 09:50:00,168.55,168.58,167.95,168.31,23975.0,153.7188,153.7462,153.1716,153.4999,23975.0
2021-02-18 10:00:00,168.26,168.28,167.49,167.75,14638.0,153.4543,153.4726,152.7521,152.9892,14638.0
2021-02-18 10:10:00,167.68,168.63,167.67,168.61,18741.0,152.9254,153.7918,152.9162,153.7735,18741.0
2021-02-18 10:20:00,168.73,168.85,168.44,168.53,11656.0,153.883,153.9924,153.6185,153.7006,11656.0
2021-02-18 10:30:00,168.5,168.95,168.21,168.64,28088.0,153.6732,154.0836,153.4087,153.8009,28088.0
2021-02-18 10:40:00,168.62,168.75,168.41,168.67,7431.0,153.7827,153.9012,153.5911,153.8283,7431.0
2021-02-18 10:50:00,168.58,168.89,168.58,168.71,18532.0,153.7462,154.0289,153.7462,153.8647,18532.0
2021-02-18 11:00:00,168.72,168.94,168.67,168.9,44885.0,153.8739,154.0745,153.8283,154.038,44885.0
2021-02-18 11:10:00,168.95,169.34,168.9,169.02,15202.0,154.0836,154.4393,154.038,154.1475,15202.0
2021-02-18 11:20:00,168.97,169.06,168.88,169.05,10720.0,154.1019,154.1839,154.0198,154.1748,10720.0
2021-02-18 11:30:00,168.98,169.12,168.89,169.07,20912.0,154.111,154.2387,154.0289,154.1931,20912.0
2021-02-18 11:40:00,169.07,169.11,168.81,169.09,26319.0,154.1931,154.2295,153.9559,154.2113,26319.0
2021-02-18 11:50:00,169.1,169.34,169.06,169.34,11558.0,154.2204,154.4393,154.1839,154.4393,11558.0
2021-02-18 12:00:00,169.33,169.56,169.27,169.55,10381.0,154.4302,154.6399,154.3755,154.6308,10381.0
2021-02-18 12:10:00,169.54,170.07,169.53,170.02,22373.0,154.6217,155.1051,154.6126,155.0595,22373.0
2021-02-18 12:20:00,170.0,170.49,169.99,170.49,18151.0,155.0412,155.4881,155.0321,155.4881,18151.0
2021-02-18 12:30:00,170.46,170.81,170.35,170.8,26283.0,155.4607,155.7799,155.3604,155.7708,26283.0
2021-02-18 12:40:00,170.81,171.19,170.78,170.93,35522.0,155.7799,156.1265,155.7526,155.8894,35522.0
2021-02-18 12:50:00,170.93,171.07,170.89,171.06,13965.0,155.8894,156.0171,155.8529,156.008,13965.0
2021-02-18 13:00:00,171.02,171.3,170.89,171.27,47528.0,155.9715,156.2268,155.8529,156.1995,47528.0
2021-02-18 13:10:00,171.28,171.43,171.19,171.31,77809.0,156.2086,156.3454,156.1265,156.236,77809.0
2021-02-18 13:20:00,171.31,171.69,171.26,171.69,18900.0,156.236,156.5825,156.1904,156.5825,18900.0
2021-02-18 13:30:00,171.75,171.84,171.68,171.74,15845.0,156.6372,156.7193,156.5734,156.6281,15845.0
2021-02-18 13:40:00,171.7,171.75,171.51,171.56,19083.0,156.5916,156.6372,156.4184,156.464,19083.0
2021-02-18 13:50:00,171.56,171.8,171.53,171.68,24254.0,156.464,156.6828,156.4366,156.5734,24254.0
2021-02-18 14:00:00,171.68,172.15,171.68,172.0,40319.0,156.5734,157.002,156.5734,156.8652,40319.0
2021-02-18 14:10:00,171.94,171.99,171.75,171.84,65483.0,156.8105,156.8561,156.6372,156.7193,65483.0
2021-02-18 14:20:00,171.83,171.84,171.66,171.84,8208.0,156.7102,156.7193,156.5552,156.7193,8208.0
2021-02-18 14:30:00,171.83,172.26,171.79,172.2,28193.0,156.7102,157.1024,156.6737,157.0476,28193.0
2021-02-18 14:40:00,172.21,172.23,172.09,172.1,11104.0,157.0568,157.075,156.9473,156.9564,11104.0
2021-02-18 14:50:00,172.13,172.57,172.13,172.56,24083.0,156.9838,157.3851,156.9838,157.376,24083.0
2021-02-18 15:00:00,172.54,172.87,172.46,172.85,35587.0,157.3577,157.6587,157.2848,157.6404,35587.0
2021-02-18 15:10:00,172.84,172.92,172.62,172.69,86528.0,157.6313,157.7043,157.4307,157.4945,86528.0
2021-02-18 15:20:00,172.67,172.67,171.89,172.15,26689.0,157.4763,157.4763,156.7649,157.002,26689.0
2021-02-18 15:30:00,172.16,172.5,172.12,172.5,40191.0,157.0112,157.3212,156.9747,157.3212,40191.0
2021-02-18 15:40:00,172.47,173.02,172.31,172.51,141724.0,157.2939,157.7955,157.148,157.3304,141724.0
2021-02-18 15:50:00,172.57,172.73,172.23,172.6,142299.0,157.3851,157.531,157.075,157.4124,142299.0
2021-02-19 09:30:00,172.87,173.4,171.21,171.5,170747.0,157.6587,158.142,156.1448,156.4092,170747.0
2021-02-19 09:40:00,171.52,171.65,170.18,170.44,26462.0,156.4275,156.546,155.2054,155.4425,26462.0
2021-02-19 09:50:00,170.43,171.44,170.38,171.06,25195.0,155.4334,156.3545,155.3878,156.008,25195.0
2021-02-19 10:00:00,171.16,171.61,170.82,171.05,19472.0,156.0992,156.5096,155.7891,155.9988,19472.0
2021-02-19 10:10:00,171.06,171.06,170.28,170.37,15698.0,156.008,156.008,155.2966,155.3787,15698.0
2021-02-19 10:20:00,170.3,171.14,170.18,170.91,15786.0,155.3148,156.0809,155.2054,155.8712,15786.0
2021-02-19 10:30:00,170.94,171.11,170.52,171.03,23700.0,155.8985,156.0536,155.5155,155.9806,23700.0
2021-02-19 10:40:00,171.06,171.29,170.89,170.99,20531.0,156.008,156.2177,155.8529,155.9441,20531.0
2021-02-19 10:50:00,171.09,171.98,171.09,171.96,25102.0,156.0353,156.847,156.0353,156.8288,25102.0
2021-02-19 11:00:00,171.89,171.89,171.29,171.56,12190.0,156.7649,156.7649,156.2177,156.464,12190.0
2021-02-19 11:10:00,171.56,171.56,170.96,171.2,14933.0,156.464,156.464,155.9168,156.1356,14933.0
2021-02-19 11:20:00,171.17,171.21,170.9,171.02,21603.0,156.1083,156.1448,155.862,155.9715,21603.0
2021-02-19 11:30:00,170.99,171.1,170.88,170.89,17126.0,155.9441,156.0444,155.8438,155.8529,17126.0
2021-02-19 11:40:00,170.95,171.0,170.58,170.58,6386.0,155.9076,155.9532,155.5702,155.5702,6386.0
2021-02-19 11:50:00,170.63,170.87,170.63,170.74,12529.0,155.6158,155.8347,155.6158,155.7161,12529.0
2021-02-19 12:00:00,170.78,170.97,170.44,170.9,15345.0,155.7526,155.9259,155.4425,155.862,15345.0
2021-02-19 12:10:00,170.87,170.94,170.54,170.54,17435.0,155.8347,155.8985,155.5337,155.5337,17435.0
2021-02-19 12:20:00,170.58,170.69,170.31,170.58,14802.0,155.5702,155.6705,155.3239,155.5702,14802.0
2021-02-19 12:30:00,170.5,170.53,169.94,170.02,11707.0,155.4972,155.5246,154.9865,155.0595,11707.0
2021-02-19 12:40:00,170.13,170.27,169.95,169.96,13910.0,155.1598,155.2875,154.9956,155.0047,13910.0
2021-02-19 12:50:00,169.95,170.13,169.92,170.05,15116.0,154.9956,155.1598,154.9683,155.0868,15116.0
2021-02-19 13:00:00,170.05,170.05,169.37,169.42,11337.0,155.0868,155.0868,154.4667,154.5123,11337.0
2021-02-19 13:10:00,169.38,169.76,169.38,169.54,13484.0,154.4758,154.8223,154.4758,154.6217,13484.0
2021-02-19 13:20:00,169.51,169.6,169.42,169.49,10247.0,154.5943,154.6764,154.5123,154.5761,10247.0
2021-02-19 13:30:00,169.47,169.59,169.22,169.45,10428.0,154.5579,154.6673,154.3299,154.5396,10428.0
2021-02-19 13:40:00,169.42,170.04,169.41,169.96,21167.0,154.5123,155.0777,154.5031,155.0047,21167.0
2021-02-19 13:50:00,169.89,170.11,169.8,170.07,12765.0,154.9409,155.1415,154.8588,155.1051,12765.0
2021-02-19 14:00:00,170.03,170.31,169.92,170.25,13412.0,155.0686,155.3239,154.9683,155.2692,13412.0
2021-02-19 14:10:00,170.2,170.32,170.07,170.26,12928.0,155.2236,155.3331,155.1051,155.2783,12928.0
2021-02-19 14:20:00,170.26,170.26,169.7,169.71,16805.0,155.2783,155.2783,154.7676,154.7767,16805.0
2021-02-19 14:30:00,169.71,169.84,169.38,169.42,14571.0,154.7767,154.8953,154.4758,154.5123,14571.0
2021-02-19 14:40:00,169.41,169.55,169.13,169.38,13820.0,154.5031,154.6308,154.2478,154.4758,13820.0
2021-02-19 14:50:00,169.39,169.41,169.19,169.36,13582.0,154.4849,154.5031,154.3025,154.4575,13582.0
2021-02-19 15:00:00,169.39,169.56,169.35,169.56,13931.0,154.4849,154.6399,154.4484,154.6399,13931.0
2021-02-19 15:10:00,169.59,169.88,169.51,169.74,19623.0,154.6673,154.9318,154.5943,154.8041,19623.0
2021-02-19 15:20:00,169.68,169.88,169.56,169.84,19234.0,154.7494,154.9318,154.6399,154.8953,19234.0
2021-02-19 15:30:00,169.86,170.09,169.64,169.87,29379.0,154.9135,155.1233,154.7129,154.9227,29379.0
2021-02-19 15:40:00,169.88,169.94,169.63,169.7,49150.0,154.9318,154.9865,154.7038,154.7676,49150.0
2021-02-19 15:50:00,169.73,169.81,169.0,169.27,202359.0,154.795,154.8679,154.1292,154.3755,202359.0
2021-02-22 09:30:00,168.36,168.68,167.7,167.77,37909.0,153.5455,153.8374,152.9436,153.0074,37909.0
2021-02-22 09:40:00,167.6,167.99,167.25,167.81,16071.0,152.8524,153.2081,152.5332,153.0439,16071.0
2021-02-22 09:50:00,167.84,168.38,167.66,168.21,13485.0,153.0713,153.5638,152.9071,153.4087,13485.0
2021-02-22 10:00:00,168.0,168.17,167.78,167.87,9823.0,153.2172,153.3723,153.0166,153.0986,9823.0
2021-02-22 10:10:00,167.89,168.09,167.51,167.67,8364.0,153.1169,153.2993,152.7703,152.9162,8364.0
2021-02-22 10:20:00,167.62,167.7,167.13,167.58,17801.0,152.8706,152.9436,152.4238,152.8342,17801.0
2021-02-22 10:30:00,167.67,168.15,167.36,168.14,13538.0,152.9162,153.354,152.6335,153.3449,13538.0
2021-02-22 10:40:00,168.18,168.52,168.17,168.24,6823.0,153.3814,153.6915,153.3723,153.4361,6823.0
2021-02-22 10:50:00,168.24,168.74,168.12,168.66,11014.0,153.4361,153.8921,153.3267,153.8191,11014.0
2021-02-22 11:00:00,168.68,168.74,168.35,168.53,10099.0,153.8374,153.8921,153.5364,153.7006,10099.0
2021-02-22 11:10:00,168.5,168.55,168.21,168.36,8570.0,153.6732,153.7188,153.4087,153.5455,8570.0
2021-02-22 11:20:00,168.33,168.5,168.26,168.45,7250.0,153.5182,153.6732,153.4543,153.6276,7250.0
2021-02-22 11:30:00,168.5,168.68,168.36,168.68,8069.0,153.6732,153.8374,153.5455,153.8374,8069.0
2021-02-22 11:40:00,168.63,168.7,168.5,168.5,10525.0,153.7918,153.8556,153.6732,153.6732,10525.0
2021-02-22 11:50:00,168.44,168.64,168.3,168.51,7066.0,153.6185,153.8009,153.4908,153.6823,7066.0
2021-02-22 12:00:00,168.44,168.45,168.18,168.27,8622.0,153.6185,153.6276,153.3814,153.4635,8622.0
2021-02-22 12:10:00,168.29,168.67,168.2,168.67,10966.0,153.4817,153.8283,153.3996,153.8283,10966.0
2021-02-22 12:20:00,168.68,168.98,168.61,168.8,12045.0,153.8374,154.111,153.7735,153.9468,12045.0
2021-02-22 12:30:00,168.78,169.21,168.74,169.2,6946.0,153.9286,154.3207,153.8921,154.3116,6946.0
2021-02-22 12:40:00,169.23,169.23,169.1,169.17,5230.0,154.339,154.339,154.2204,154.2843,5230.0
2021-02-22 12:50:00,169.16,169.24,169.0,169.24,5329.0,154.2751,154.3481,154.1292,154.3481,5329.0
2021-02-22 13:00:00,169.24,169.37,169.13,169.36,8462.0,154.3481,154.4667,154.2478,154.4575,8462.0
2021-02-22 13:10:00,169.32,169.47,169.26,169.37,6802.0,154.4211,154.5579,154.3663,154.4667,6802.0
2021-02-22 13:20:00,169.42,169.78,169.39,169.73,7458.0,154.5123,154.8406,154.4849,154.795,7458.0
2021-02-22 13:30:00,169.76,169.92,169.72,169.88,10918.0,154.8223,154.9683,154.7859,154.9318,10918.0
2021-02-22 13:40:00,169.86,169.98,169.79,169.91,8193.0,154.9135,155.023,154.8497,154.9591,8193.0
2021-02-22 13:50:00,169.91,170.22,169.91,170.18,7824.0,154.9591,155.2419,154.9591,155.2054,7824.0
2021-02-22 14:00:00,170.21,170.41,170.21,170.25,10068.0,155.2327,155.4151,155.2327,155.2692,10068.0
2021-02-22 14:10:00,170.25,170.55,170.23,170.5,13582.0,155.2692,155.5428,155.251,155.4972,13582.0
2021-02-22 14:20:00,170.47,170.68,170.14,170.66,16395.0,155.4699,155.6614,155.1689,155.6431,16395.0
2021-02-22 14:30:00,170.62,170.7,170.52,170.68,25155.0,155.6067,155.6796,155.5155,155.6614,25155.0
2021-02-22 14:40:00,170.65,170.75,170.53,170.68,15781.0,155.634,155.7252,155.5246,155.6614,15781.0
2021-02-22 14:50:00,170.71,170.71,170.38,170.59,12784.0,155.6887,155.6887,155.3878,155.5793,12784.0
2021-02-22 15:00:00,170.55,170.55,170.19,170.4,11744.0,155.5428,155.5428,155.2145,155.406,11744.0
2021-02-22 15:10:00,170.43,170.7,170.39,170.65,16803.0,155.4334,155.6796,155.3969,155.634,16803.0
2021-02-22 15:20:00,170.6,170.95,170.6,170.91,18553.0,155.5884,155.9076,155.5884,155.8712,18553.0
2021-02-22 15:30:00,170.97,171.13,170.85,170.94,27066.0,155.9259,156.0718,155.8164,155.8985,27066.0
2021-02-22 15:40:00,170.88,171.18,170.8,171.0,39656.0,155.8438,156.1174,155.7708,155.9532,39656.0
2021-02-22 15:50:00,170.97,171.56,170.62,171.03,171204.0,155.9259,156.464,155.6067,155.9806,171204.0
2021-02-23 09:30:00,172.01,174.25,170.83,174.14,79209.0,156.8744,158.9173,155.7982,158.8169,79209.0
2021-02-23 09:40:00,174.13,174.6,173.41,173.65,67411.0,158.8078,159.2365,158.1512,158.3701,67411.0
2021-02-23 09:50:00,173.66,174.34,172.72,172.97,74228.0,158.3792,158.9993,157.5219,157.7499,74228.0
2021-02-23 10:00:00,172.65,172.77,171.73,171.95,44772.0,157.458,157.5675,156.619,156.8196,44772.0
2021-02-23 10:10:00,171.86,172.25,171.54,171.88,41472.0,156.7376,157.0932,156.4457,156.7558,41472.0
2021-02-23 10:20:00,171.8,171.99,171.28,171.5,80730.0,156.6828,156.8561,156.2086,156.4092,80730.0
2021-02-23 10:30:00,171.45,172.35,171.37,172.25,30863.0,156.3636,157.1844,156.2907,157.0932,30863.0
2021-02-23 10:40:00,172.2,172.2,171.45,171.73,25152.0,157.0476,157.0476,156.3636,156.619,25152.0
2021-02-23 10:50:00,171.69,171.85,171.42,171.56,33106.0,156.5825,156.7284,156.3363,156.464,33106.0
2021-02-23 11:00:00,171.59,171.66,171.21,171.33,23583.0,156.4913,156.5552,156.1448,156.2542,23583.0
2021-02-23 11:10:00,171.27,171.48,171.2,171.4,20221.0,156.1995,156.391,156.1356,156.318,20221.0
2021-02-23 11:20:00,171.36,171.78,171.29,171.4,26118.0,156.2816,156.6646,156.2177,156.318,26118.0
2021-02-23 11:30:00,171.37,172.06,171.24,171.96,27282.0,156.2907,156.92,156.1721,156.8288,27282.0
2021-02-23 11:40:00,171.86,171.88,171.41,171.59,15129.0,156.7376,156.7558,156.3272,156.4913,15129.0
2021-02-23 11:50:00,171.54,172.01,171.47,171.77,11509.0,156.4457,156.8744,156.3819,156.6555,11509.0
2021-02-23 12:00:00,171.74,171.74,170.84,170.84,17206.0,156.6281,156.6281,155.8073,155.8073,17206.0
2021-02-23 12:10:00,170.82,171.18,170.62,171.17,20520.0,155.7891,156.1174,155.6067,156.1083,20520.0
2021-02-23 12:20:00,171.2,171.37,170.97,171.03,9415.0,156.1356,156.2907,155.9259,155.9806,9415.0
2021-02-23 12:30:00,171.02,171.19,170.72,170.77,16150.0,155.9715,156.1265,155.6979,155.7435,16150.0
2021-02-23 12:40:00,170.78,170.88,170.41,170.44,35749.0,155.7526,155.8438,155.4151,155.4425,35749.0
2021-02-23 12:50:00,170.43,170.52,170.16,170.21,14596.0,155.4334,155.5155,155.1871,155.2327,14596.0
2021-02-23 13:00:00,170.27,170.69,170.17,170.53,16333.0,155.2875,155.6705,155.1963,155.5246,16333.0
2021-02-23 13:10:00,170.57,171.22,170.57,171.06,9366.0,155.5611,156.1539,155.5611,156.008,9366.0
2021-02-23 13:20:00,171.08,171.57,171.05,171.5,10436.0,156.0262,156.4731,155.9988,156.4092,10436.0
2021-02-23 13:30:00,171.47,172.01,171.47,171.58,10107.0,156.3819,156.8744,156.3819,156.4822,10107.0
2021-02-23 13:40:00,171.62,171.64,171.29,171.42,10502.0,156.5187,156.5369,156.2177,156.3363,10502.0
2021-02-23 13:50:00,171.37,171.51,171.13,171.35,9828.0,156.2907,156.4184,156.0718,156.2724,9828.0
2021-02-23 14:00:00,171.31,171.61,171.25,171.36,12792.0,156.236,156.5096,156.1812,156.2816,12792.0
2021-02-23 14:10:00,171.28,171.55,171.17,171.55,16134.0,156.2086,156.4548,156.1083,156.4548,16134.0
2021-02-23 14:20:00,171.57,171.57,171.14,171.17,12173.0,156.4731,156.4731,156.0809,156.1083,12173.0
2021-02-23 14:30:00,171.14,171.23,170.92,171.13,17216.0,156.0809,156.163,155.8803,156.0718,17216.0
2021-02-23 14:40:00,171.13,171.47,171.12,171.34,9542.0,156.0718,156.3819,156.0627,156.2633,9542.0
2021-02-23 14:50:00,171.38,171.76,171.37,171.53,13560.0,156.2998,156.6464,156.2907,156.4366,13560.0
2021-02-23 15:00:00,171.53,171.84,171.36,171.84,12667.0,156.4366,156.7193,156.2816,156.7193,12667.0
2021-02-23 15:10:00,171.83,172.12,171.79,172.02,18219.0,156.7102,156.9747,156.6737,156.8835,18219.0
2021-02-23 15:20:00,172.04,172.38,171.98,172.33,20756.0,156.9017,157.2118,156.847,157.1662,20756.0
2021-02-23 15:30:00,172.38,172.66,172.38,172.55,27203.0,157.2118,157.4672,157.2118,157.3668,27203.0
2021-02-23 15:40:00,172.54,172.58,172.21,172.29,37783.0,157.3577,157.3942,157.0568,157.1297,37783.0
2021-02-23 15:50:00,172.29,172.55,171.94,172.07,139711.0,157.1297,157.3668,156.8105,156.9291,139711.0
2021-02-24 09:30:00,170.1,171.39,169.01,170.93,104070.0,155.1324,156.3089,154.1383,155.8894,104070.0
2021-02-24 09:40:00,170.89,171.21,170.23,171.0,31924.0,155.8529,156.1448,155.251,155.9532,31924.0
2021-02-24 09:50:00,170.86,171.4,170.49,171.39,28756.0,155.8256,156.318,155.4881,156.3089,28756.0
2021-02-24 10:00:00,171.25,171.44,170.1,170.43,21317.0,156.1812,156.3545,155.1324,155.4334,21317.0
2021-02-24 10:10:00,170.3,171.56,170.3,171.56,17670.0,155.3148,156.464,155.3148,156.464,17670.0
2021-02-24 10:20:00,171.6,172.01,171.44,171.84,13050.0,156.5004,156.8744,156.3545,156.7193,13050.0
2021-02-24 10:30:00,171.9,171.96,171.45,171.52,13543.0,156.774,156.8288,156.3636,156.4275,13543.0
2021-02-24 10:40:00,171.47,172.13,171.43,172.03,20138.0,156.3819,156.9838,156.3454,156.8926,20138.0
2021-02-24 10:50:00,172.07,172.51,171.91,172.4,15605.0,156.9291,157.3304,156.7832,157.23,15605.0
2021-02-24 11:00:00,172.4,172.79,172.25,172.73,17133.0,157.23,157.5857,157.0932,157.531,17133.0
2021-02-24 11:10:00,172.73,173.0,172.68,172.99,18731.0,157.531,157.7772,157.4854,157.7681,18731.0
2021-02-24 11:20:00,173.02,173.58,172.96,173.4,22896.0,157.7955,158.3062,157.7408,158.142,22896.0
2021-02-24 11:30:00,173.43,173.76,173.24,173.76,15908.0,158.1694,158.4704,157.9961,158.4704,15908.0
2021-02-24 11:40:00,173.78,174.14,173.68,174.0,15820.0,158.4886,158.8169,158.3974,158.6893,15820.0
2021-02-24 11:50:00,174.0,174.42,174.0,174.38,19913.0,158.6893,159.0723,158.6893,159.0358,19913.0
2021-02-24 12:00:00,174.46,174.74,174.41,174.63,24905.0,159.1088,159.3641,159.0632,159.2638,24905.0
2021-02-24 12:10:00,174.59,175.21,174.49,174.62,32865.0,159.2273,159.7928,159.1361,159.2547,32865.0
2021-02-24 12:20:00,174.64,174.68,173.92,174.03,10133.0,159.2729,159.3094,158.6163,158.7166,10133.0
2021-02-24 12:30:00,174.05,174.21,173.84,173.85,12113.0,158.7349,158.8808,158.5433,158.5525,12113.0
2021-02-24 12:40:00,173.95,174.36,173.89,174.31,13025.0,158.6437,159.0176,158.5889,158.972,13025.0
2021-02-24 12:50:00,174.33,175.33,174.33,175.25,55734.0,158.9902,159.9022,158.9902,159.8293,55734.0
2021-02-24 13:00:00,175.19,175.47,175.03,175.12,44604.0,159.7745,160.0299,159.6286,159.7107,44604.0
2021-02-24 13:10:00,175.19,175.42,175.11,175.24,26311.0,159.7745,159.9843,159.7016,159.8201,26311.0
2021-02-24 13:20:00,175.22,175.45,175.09,175.3,22149.0,159.8019,160.0117,159.6833,159.8749,22149.0
2021-02-24 13:30:00,175.28,175.61,175.2,175.58,15494.0,159.8566,160.1576,159.7837,160.1302,15494.0
2021-02-24 13:40:00,175.59,175.87,175.48,175.51,32524.0,160.1393,160.3947,160.039,160.0664,32524.0
2021-02-24 13:50:00,175.51,175.87,175.32,175.67,15761.0,160.0664,160.3947,159.8931,160.2123,15761.0
2021-02-24 14:00:00,175.67,175.97,175.42,175.93,16868.0,160.2123,160.4859,159.9843,160.4494,16868.0
2021-02-24 14:10:00,175.91,176.0,175.63,175.81,14299.0,160.4312,160.5133,160.1758,160.34,14299.0
2021-02-24 14:20:00,175.76,175.89,175.49,175.88,16412.0,160.2944,160.4129,160.0481,160.4038,16412.0
2021-02-24 14:30:00,175.83,176.08,175.67,175.97,15568.0,160.3582,160.5862,160.2123,160.4859,15568.0
2021-02-24 14:40:00,175.99,176.2,175.86,175.9,30838.0,160.5041,160.6957,160.3856,160.4221,30838.0
2021-02-24 14:50:00,175.95,176.06,175.62,176.02,21920.0,160.4677,160.568,160.1667,160.5315,21920.0
2021-02-24 15:00:00,176.02,176.04,175.5,175.93,17836.0,160.5315,160.5497,160.0573,160.4494,17836.0
2021-02-24 15:10:00,175.91,176.19,175.86,176.06,18343.0,160.4312,160.6865,160.3856,160.568,18343.0
2021-02-24 15:20:00,176.03,176.53,175.97,176.44,32329.0,160.5406,160.9966,160.4859,160.9146,32329.0
2021-02-24 15:30:00,176.41,176.56,176.19,176.36,35289.0,160.8872,161.024,160.6865,160.8416,35289.0
2021-02-24 15:40:00,176.39,176.41,175.91,176.03,45841.0,160.869,160.8872,160.4312,160.5406,45841.0
2021-02-24 15:50:00,176.03,176.85,175.95,176.71,210445.0,160.5406,161.2885,160.4677,161.1608,210445.0
2021-02-25 09:30:00,174.77,177.0,174.46,176.26,88707.0,159.3915,161.4253,159.1088,160.7504,88707.0
2021-02-25 09:40:00,176.22,177.21,175.92,176.04,29160.0,160.7139,161.6168,160.4403,160.5497,29160.0
2021-02-25 09:50:00,176.13,176.48,175.82,176.04,86708.0,160.6318,160.951,160.3491,160.5497,86708.0
2021-02-25 10:00:00,176.13,176.37,175.66,176.03,29340.0,160.6318,160.8507,160.2032,160.5406,29340.0
2021-02-25 10:10:00,176.07,176.41,175.88,176.33,20564.0,160.5771,160.8872,160.4038,160.8142,20564.0
2021-02-25 10:20:00,176.36,176.7,175.9,176.28,16953.0,160.8416,161.1517,160.4221,160.7686,16953.0
2021-02-25 10:30:00,176.21,176.46,175.69,176.14,30056.0,160.7048,160.9328,160.2305,160.6409,30056.0
2021-02-25 10:40:00,176.14,176.17,175.77,176.06,20325.0,160.6409,160.6683,160.3035,160.568,20325.0
2021-02-25 10:50:00,175.94,176.39,175.74,176.34,12648.0,160.4585,160.869,160.2761,160.8233,12648.0
2021-02-25 11:00:00,176.29,176.72,176.14,176.72,12080.0,160.7777,161.1699,160.6409,161.1699,12080.0
2021-02-25 11:10:00,176.58,177.62,176.58,177.52,26007.0,161.0422,161.9907,161.0422,161.8995,26007.0
2021-02-25 11:20:00,177.53,177.61,176.15,176.42,14739.0,161.9086,161.9816,160.6501,160.8963,14739.0
2021-02-25 11:30:00,176.31,176.64,176.11,176.55,20938.0,160.796,161.097,160.6136,161.0149,20938.0
2021-02-25 11:40:00,176.47,176.52,176.12,176.5,20204.0,160.9419,160.9875,160.6227,160.9693,20204.0
2021-02-25 11:50:00,176.36,176.51,176.08,176.25,27331.0,160.8416,160.9784,160.5862,160.7413,27331.0
2021-02-25 12:00:00,176.13,176.57,176.02,176.55,24717.0,160.6318,161.0331,160.5315,161.0149,24717.0
2021-02-25 12:10:00,176.51,176.73,176.15,176.4,14159.0,160.9784,161.179,160.6501,160.8781,14159.0
2021-02-25 12:20:00,176.4,176.74,176.21,176.48,19364.0,160.8781,161.1882,160.7048,160.951,19364.0
2021-02-25 12:30:00,176.4,176.48,176.01,176.19,20536.0,160.8781,160.951,160.5224,160.6865,20536.0
2021-02-25 12:40:00,176.18,176.22,175.78,176.21,14575.0,160.6774,160.7139,160.3126,160.7048,14575.0
2021-02-25 12:50:00,176.07,176.13,175.6,175.67,30721.0,160.5771,160.6318,160.1485,160.2123,30721.0
2021-02-25 13:00:00,175.67,175.8,174.9,175.19,43913.0,160.2123,160.3309,159.5101,159.7745,43913.0
2021-02-25 13:10:00,175.19,175.47,174.95,175.3,12379.0,159.7745,160.0299,159.5557,159.8749,12379.0
2021-02-25 13:20:00,175.41,175.56,174.79,175.06,12463.0,159.9752,160.112,159.4097,159.656,12463.0
2021-02-25 13:30:00,175.07,175.25,174.75,175.22,14980.0,159.6651,159.8293,159.3733,159.8019,14980.0
2021-02-25 13:40:00,175.21,175.51,174.96,175.08,12424.0,159.7928,160.0664,159.5648,159.6742,12424.0
2021-02-25 13:50:00,175.09,175.09,174.79,174.8,22766.0,159.6833,159.6833,159.4097,159.4189,22766.0
2021-02-25 14:00:00,174.79,175.48,174.77,175.48,14033.0,159.4097,160.039,159.3915,160.039,14033.0
2021-02-25 14:10:00,175.49,175.65,175.29,175.65,17693.0,160.0481,160.1941,159.8657,160.1941,17693.0
2021-02-25 14:20:00,175.86,176.02,175.49,175.49,9464.0,160.3856,160.5315,160.0481,160.0481,9464.0
2021-02-25 14:30:00,175.46,175.5,174.9,174.92,10674.0,160.0208,160.0573,159.5101,159.5283,10674.0
2021-02-25 14:40:00,174.92,175.26,174.9,175.13,29765.0,159.5283,159.8384,159.5101,159.7198,29765.0
2021-02-25 14:50:00,175.22,175.27,174.92,174.93,14981.0,159.8019,159.8475,159.5283,159.5374,14981.0
2021-02-25 15:00:00,174.87,175.08,174.56,174.78,37749.0,159.4827,159.6742,159.2,159.4006,37749.0
2021-02-25 15:10:00,174.89,175.47,174.83,175.04,58167.0,159.5009,160.0299,159.4462,159.6377,58167.0
2021-02-25 15:20:00,175.07,175.32,174.71,175.09,60645.0,159.6651,159.8931,159.3368,159.6833,60645.0
2021-02-25 15:30:00,175.05,175.26,174.58,175.14,79865.0,159.6469,159.8384,159.2182,159.7289,79865.0
2021-02-25 15:40:00,175.17,176.15,174.92,175.97,78234.0,159.7563,160.6501,159.5283,160.4859,78234.0
2021-02-25 15:50:00,176.0,176.1,175.26,175.53,280046.0,160.5133,160.6045,159.8384,160.0846,280046.0
2021-02-26 09:30:00,176.4,177.39,176.04,176.74,91905.0,160.8781,161.781,160.5497,161.1882,91905.0
2021-02-26 09:40:00,176.76,177.54,176.58,177.0,30394.0,161.2064,161.9178,161.0422,161.4253,30394.0
2021-02-26 09:50:00,177.05,177.19,176.39,176.77,26611.0,161.4709,161.5986,160.869,161.2155,26611.0
2021-02-26 10:00:00,176.76,176.97,176.4,176.86,32094.0,161.2064,161.3979,160.8781,161.2976,32094.0
2021-02-26 10:10:00,176.71,177.33,176.61,177.15,33624.0,161.1608,161.7262,161.0696,161.5621,33624.0
2021-02-26 10:20:00,177.14,177.17,174.69,174.76,26284.0,161.553,161.5803,159.3185,159.3824,26284.0
2021-02-26 10:30:00,174.93,175.7,174.88,175.59,36479.0,159.5374,160.2397,159.4918,160.1393,36479.0
2021-02-26 10:40:00,175.66,176.02,175.44,175.66,17886.0,160.2032,160.5315,160.0025,160.2032,17886.0
2021-02-26 10:50:00,175.68,176.02,175.43,175.7,18352.0,160.2214,160.5315,159.9934,160.2397,18352.0
2021-02-26 11:00:00,175.74,175.75,174.88,174.88,19358.0,160.2761,160.2853,159.4918,159.4918,19358.0
2021-02-26 11:10:00,174.95,174.97,174.11,174.28,26592.0,159.5557,159.5739,158.7896,158.9446,26592.0
2021-02-26 11:20:00,174.29,174.36,173.72,173.76,21834.0,158.9537,159.0176,158.4339,158.4704,21834.0
2021-02-26 11:30:00,173.86,175.12,173.79,175.04,15931.0,158.5616,159.7107,158.4977,159.6377,15931.0
2021-02-26 11:40:00,175.04,175.04,174.33,174.54,8335.0,159.6377,159.6377,158.9902,159.1817,8335.0
2021-02-26 11:50:00,174.58,174.82,174.11,174.18,16854.0,159.2182,159.4371,158.7896,158.8534,16854.0
2021-02-26 12:00:00,174.28,175.13,174.2,175.1,15414.0,158.9446,159.7198,158.8717,159.6925,15414.0
2021-02-26 12:10:00,175.15,176.28,175.15,176.25,32532.0,159.7381,160.7686,159.7381,160.7413,32532.0
2021-02-26 12:20:00,176.25,176.36,176.04,176.04,24809.0,160.7413,160.8416,160.5497,160.5497,24809.0
2021-02-26 12:30:00,176.16,176.18,175.49,175.5,9967.0,160.6592,160.6774,160.0481,160.0573,9967.0
2021-02-26 12:40:00,175.5,175.8,175.37,175.69,12547.0,160.0573,160.3309,159.9387,160.2305,12547.0
2021-02-26 12:50:00,175.67,175.98,175.33,175.39,7416.0,160.2123,160.495,159.9022,159.9569,7416.0
2021-02-26 13:00:00,175.31,175.37,174.76,175.1,15177.0,159.884,159.9387,159.3824,159.6925,15177.0
2021-02-26 13:10:00,175.1,175.37,174.97,175.21,11043.0,159.6925,159.9387,159.5739,159.7928,11043.0
2021-02-26 13:20:00,175.3,175.79,175.27,175.47,13699.0,159.8749,160.3217,159.8475,160.0299,13699.0
2021-02-26 13:30:00,175.52,175.52,175.02,175.11,10615.0,160.0755,160.0755,159.6195,159.7016,10615.0
2021-02-26 13:40:00,175.07,175.44,174.64,174.92,15228.0,159.6651,160.0025,159.2729,159.5283,15228.0
2021-02-26 13:50:00,174.84,175.28,174.69,175.1,20161.0,159.4553,159.8566,159.3185,159.6925,20161.0
2021-02-26 14:00:00,174.96,175.35,174.83,175.01,24920.0,159.5648,159.9205,159.4462,159.6104,24920.0
2021-02-26 14:10:00,174.99,175.27,174.64,174.64,16597.0,159.5921,159.8475,159.2729,159.2729,16597.0
2021-02-26 14:20:00,174.7,175.01,174.65,174.89,14277.0,159.3277,159.6104,159.2821,159.5009,14277.0
2021-02-26 14:30:00,174.86,175.31,174.71,175.23,16184.0,159.4736,159.884,159.3368,159.811,16184.0
2021-02-26 14:40:00,175.23,175.56,174.9,175.56,12738.0,159.811,160.112,159.5101,160.112,12738.0
2021-02-26 14:50:00,175.51,175.55,175.21,175.44,27921.0,160.0664,160.1029,159.7928,160.0025,27921.0
2021-02-26 15:00:00,175.48,176.3,175.47,176.3,22548.0,160.039,160.7869,160.0299,160.7869,22548.0
2021-02-26 15:10:00,176.24,176.28,175.73,175.79,16778.0,160.7321,160.7686,160.267,160.3217,16778.0
2021-02-26 15:20:00,175.81,175.92,174.96,175.02,12942.0,160.34,160.4403,159.5648,159.6195,12942.0
2021-02-26 15:30:00,175.02,175.02,174.31,174.42,21249.0,159.6195,159.6195,158.972,159.0723,21249.0
2021-02-26 15:40:00,174.39,175.39,174.18,175.36,33066.0,159.0449,159.9569,158.8534,159.9296,33066.0
2021-02-26 15:50:00,175.25,175.32,173.86,173.88,121928.0,159.8293,159.8931,158.5616,158.5798,121928.0
2021-03-01 09:30:00,175.77,175.79,174.57,175.09,61088.0,160.3035,160.3217,159.2091,159.6833,61088.0
2021-03-01 09:40:00,175.19,176.18,174.98,175.88,18884.0,159.7745,160.6774,159.583,160.4038,18884.0
2021-03-01 09:50:00,175.92,176.09,175.11,175.12,25283.0,160.4403,160.5953,159.7016,159.7107,25283.0
2021-03-01 10:00:00,175.17,175.31,174.61,174.87,18224.0,159.7563,159.884,159.2456,159.4827,18224.0
2021-03-01 10:10:00,174.83,175.73,174.75,175.72,15496.0,159.4462,160.267,159.3733,160.2579,15496.0
2021-03-01 10:20:00,175.8,176.09,175.38,175.52,13666.0,160.3309,160.5953,159.9478,160.0755,13666.0
2021-03-01 10:30:00,175.6,175.91,175.6,175.89,10551.0,160.1485,160.4312,160.1485,160.4129,10551.0
2021-03-01 10:40:00,175.95,176.37,175.84,176.37,8735.0,160.4677,160.8507,160.3673,160.8507,8735.0
2021-03-01 10:50:00,176.37,176.76,176.37,176.73,14666.0,160.8507,161.2064,160.8507,161.179,14666.0
2021-03-01 11:00:00,176.7,176.85,176.5,176.82,19756.0,161.1517,161.2885,160.9693,161.2611,19756.0
2021-03-01 11:10:00,176.88,177.19,176.86,177.19,18151.0,161.3158,161.5986,161.2976,161.5986,18151.0
2021-03-01 11:20:00,177.16,177.16,176.19,176.31,16686.0,161.5712,161.5712,160.6865,160.796,16686.0
2021-03-01 11:30:00,176.31,176.58,176.19,176.25,22492.0,160.796,161.0422,160.6865,160.7413,22492.0
2021-03-01 11:40:00,176.29,176.78,176.25,176.74,11005.0,160.7777,161.2246,160.7413,161.1882,11005.0
2021-03-01 11:50:00,176.69,176.96,176.65,176.94,11186.0,161.1426,161.3888,161.1061,161.3706,11186.0
2021-03-01 12:00:00,176.94,177.17,176.73,176.73,11912.0,161.3706,161.5803,161.179,161.179,11912.0
2021-03-01 12:10:00,176.68,176.7,176.42,176.56,10667.0,161.1334,161.1517,160.8963,161.024,10667.0
2021-03-01 12:20:00,176.55,176.59,176.47,176.59,10560.0,161.0149,161.0514,160.9419,161.0514,10560.0
2021-03-01 12:30:00,176.56,176.79,176.51,176.74,16128.0,161.024,161.2338,160.9784,161.1882,16128.0
2021-03-01 12:40:00,176.75,177.31,176.75,177.15,14040.0,161.1973,161.708,161.1973,161.5621,14040.0
2021-03-01 12:50:00,177.12,177.17,177.01,177.15,11061.0,161.5347,161.5803,161.4344,161.5621,11061.0
2021-03-01 13:00:00,177.2,177.2,176.87,176.91,14651.0,161.6077,161.6077,161.3067,161.3432,14651.0
2021-03-01 13:10:00,176.91,176.95,176.67,176.85,17061.0,161.3432,161.3797,161.1243,161.2885,17061.0
2021-03-01 13:20:00,176.84,176.88,176.6,176.62,18188.0,161.2794,161.3158,161.0605,161.0787,18188.0
2021-03-01 13:30:00,176.68,177.0,176.68,176.99,20291.0,161.1334,161.4253,161.1334,161.4162,20291.0
2021-03-01 13:40:00,177.02,177.21,176.91,176.96,30169.0,161.4435,161.6168,161.3432,161.3888,30169.0
2021-03-01 13:50:00,176.92,177.52,176.89,177.48,19528.0,161.3523,161.8995,161.325,161.863,19528.0
2021-03-01 14:00:00,177.5,177.81,177.5,177.7,17943.0,161.8813,162.164,161.8813,162.0637,17943.0
2021-03-01 14:10:00,177.76,177.87,177.66,177.78,11436.0,162.1184,162.2187,162.0272,162.1366,11436.0
2021-03-01 14:20:00,177.78,178.01,177.65,177.75,21110.0,162.1366,162.3464,162.0181,162.1093,21110.0
2021-03-01 14:30:00,177.76,178.2,177.71,178.13,21328.0,162.1184,162.5197,162.0728,162.4558,21328.0
2021-03-01 14:40:00,178.16,178.39,178.16,178.37,20908.0,162.4832,162.693,162.4832,162.6747,20908.0
2021-03-01 14:50:00,178.41,178.46,178.2,178.28,16500.0,162.7112,162.7568,162.5197,162.5926,16500.0
2021-03-01 15:00:00,178.28,178.28,177.91,178.2,22061.0,162.5926,162.5926,162.2552,162.5197,22061.0
2021-03-01 15:10:00,178.22,178.24,177.77,177.8,22592.0,162.5379,162.5562,162.1275,162.1549,22592.0
2021-03-01 15:20:00,177.85,177.92,177.67,177.67,19956.0,162.2005,162.2643,162.0363,162.0363,19956.0
2021-03-01 15:30:00,177.69,177.82,177.27,177.3,27416.0,162.0546,162.1731,161.6715,161.6989,27416.0
2021-03-01 15:40:00,177.33,177.55,177.18,177.22,35213.0,161.7262,161.9269,161.5894,161.6259,35213.0
2021-03-01 15:50:00,177.33,178.0,177.15,177.67,164216.0,161.7262,162.3373,161.5621,162.0363,164216.0
2021-03-02 09:30:00,177.51,177.99,176.69,177.19,39495.0,161.8904,162.3282,161.1426,161.5986,39495.0
2021-03-02 09:40:00,177.34,177.53,176.38,176.64,35528.0,161.7354,161.9086,160.8598,161.097,35528.0
2021-03-02 09:50:00,176.75,176.83,175.81,175.89,46030.0,161.1973,161.2702,160.34,160.4129,46030.0
2021-03-02 10:00:00,175.75,175.89,175.31,175.34,16038.0,160.2853,160.4129,159.884,159.9113,16038.0
2021-03-02 10:10:00,175.43,175.43,174.86,175.02,45152.0,159.9934,159.9934,159.4736,159.6195,45152.0
2021-03-02 10:20:00,174.9,175.08,173.93,174.19,41612.0,159.5101,159.6742,158.6254,158.8625,41612.0
2021-03-02 10:30:00,174.19,174.71,173.86,174.58,44666.0,158.8625,159.3368,158.5616,159.2182,44666.0
2021-03-02 10:40:00,174.64,174.76,174.05,174.21,18558.0,159.2729,159.3824,158.7349,158.8808,18558.0
2021-03-02 10:50:00,174.16,175.17,173.95,175.17,17377.0,158.8352,159.7563,158.6437,159.7563,17377.0
2021-03-02 11:00:00,175.11,175.22,174.31,174.65,23223.0,159.7016,159.8019,158.972,159.2821,23223.0
2021-03-02 11:10:00,174.68,174.78,174.13,174.56,17214.0,159.3094,159.4006,158.8078,159.2,17214.0
2021-03-02 11:20:00,174.51,174.66,174.13,174.6,27685.0,159.1544,159.2912,158.8078,159.2365,27685.0
2021-03-02 11:30:00,174.61,174.61,174.05,174.38,15574.0,159.2456,159.2456,158.7349,159.0358,15574.0
2021-03-02 11:40:00,174.28,174.69,174.26,174.69,8053.0,158.9446,159.3185,158.9264,159.3185,8053.0
2021-03-02 11:50:00,174.64,174.8,174.57,174.73,10530.0,159.2729,159.4189,159.2091,159.355,10530.0
2021-03-02 12:00:00,174.7,175.37,174.68,175.09,15318.0,159.3277,159.9387,159.3094,159.6833,15318.0
2021-03-02 12:10:00,175.18,175.21,174.93,175.2,15055.0,159.7654,159.7928,159.5374,159.7837,15055.0
2021-03-02 12:20:00,175.23,175.54,175.18,175.33,11671.0,159.811,160.0937,159.7654,159.9022,11671.0
2021-03-02 12:30:00,175.33,175.66,175.29,175.55,12333.0,159.9022,160.2032,159.8657,160.1029,12333.0
2021-03-02 12:40:00,175.56,175.63,175.45,175.57,10703.0,160.112,160.1758,160.0117,160.1211,10703.0
2021-03-02 12:50:00,175.6,175.91,175.57,175.62,9894.0,160.1485,160.4312,160.1211,160.1667,9894.0
2021-03-02 13:00:00,175.62,175.84,175.44,175.55,10051.0,160.1667,160.3673,160.0025,160.1029,10051.0
2021-03-02 13:10:00,175.61,176.01,175.58,176.01,8667.0,160.1576,160.5224,160.1302,160.5224,8667.0
2021-03-02 13:20:00,176.0,176.19,175.69,175.81,10759.0,160.5133,160.6865,160.2305,160.34,10759.0
2021-03-02 13:30:00,175.82,176.3,175.8,176.3,17168.0,160.3491,160.7869,160.3309,160.7869,17168.0
2021-03-02 13:40:00,176.28,176.28,176.09,176.12,12982.0,160.7686,160.7686,160.5953,160.6227,12982.0
2021-03-02 13:50:00,176.16,176.26,175.95,176.12,13023.0,160.6592,160.7504,160.4677,160.6227,13023.0
2021-03-02 14:00:00,176.15,176.16,175.89,175.92,10569.0,160.6501,160.6592,160.4129,160.4403,10569.0
2021-03-02 14:10:00,175.92,176.13,175.43,175.48,27274.0,160.4403,160.6318,159.9934,160.039,27274.0
2021-03-02 14:20:00,175.5,175.83,175.37,175.65,14371.0,160.0573,160.3582,159.9387,160.1941,14371.0
2021-03-02 14:30:00,175.77,175.84,175.61,175.81,10998.0,160.3035,160.3673,160.1576,160.34,10998.0
2021-03-02 14:40:00,175.84,176.03,175.72,175.84,15023.0,160.3673,160.5406,160.2579,160.3673,15023.0
2021-03-02 14:50:00,175.88,176.09,175.74,175.75,22065.0,160.4038,160.5953,160.2761,160.2853,22065.0
2021-03-02 15:00:00,175.77,175.94,175.69,175.69,20254.0,160.3035,160.4585,160.2305,160.2305,20254.0
2021-03-02 15:10:00,175.67,175.76,175.02,175.02,19650.0,160.2123,160.2944,159.6195,159.6195,19650.0
2021-03-02 15:20:00,175.01,175.41,174.97,175.38,21727.0,159.6104,159.9752,159.5739,159.9478,21727.0
2021-03-02 15:30:00,175.36,175.58,175.06,175.12,25751.0,159.9296,160.1302,159.656,159.7107,25751.0
2021-03-02 15:40:00,175.08,175.39,174.97,175.03,34537.0,159.6742,159.9569,159.5739,159.6286,34537.0
2021-03-02 15:50:00,175.06,175.11,174.38,174.84,115084.0,159.656,159.7016,159.0358,159.4553,115084.0
2021-03-03 09:30:00,173.43,173.73,172.65,172.65,53172.0,158.1694,158.443,157.458,157.458,53172.0
2021-03-03 09:40:00,172.79,173.45,172.59,173.17,20961.0,157.5857,158.1876,157.4033,157.9323,20961.0
2021-03-03 09:50:00,173.1,173.35,172.32,172.6,19082.0,157.8684,158.0964,157.1571,157.4124,19082.0
2021-03-03 10:00:00,172.61,173.46,172.59,173.41,12011.0,157.4216,158.1968,157.4033,158.1512,12011.0
2021-03-03 10:10:00,173.36,173.65,173.08,173.47,14320.0,158.1056,158.3701,157.8502,158.2059,14320.0
2021-03-03 10:20:00,173.55,173.8,173.31,173.45,9919.0,158.2788,158.5069,158.06,158.1876,9919.0
2021-03-03 10:30:00,173.29,173.48,173.0,173.48,11699.0,158.0417,158.215,157.7772,158.215,11699.0
2021-03-03 10:40:00,173.44,173.53,173.09,173.34,8430.0,158.1785,158.2606,157.8593,158.0873,8430.0
2021-03-03 10:50:00,173.32,173.44,173.05,173.35,15757.0,158.0691,158.1785,157.8228,158.0964,15757.0
2021-03-03 11:00:00,173.42,173.81,173.25,173.6,13169.0,158.1603,158.516,158.0052,158.3245,13169.0
2021-03-03 11:10:00,173.54,173.7,173.1,173.65,23087.0,158.2697,158.4157,157.8684,158.3701,23087.0
2021-03-03 11:20:00,173.61,173.97,173.61,173.9,18685.0,158.3336,158.6619,158.3336,158.5981,18685.0
2021-03-03 11:30:00,173.87,173.94,173.63,173.7,11349.0,158.5707,158.6345,158.3518,158.4157,11349.0
2021-03-03 11:40:00,173.64,173.81,173.51,173.74,7998.0,158.3609,158.516,158.2424,158.4521,7998.0
2021-03-03 11:50:00,173.67,173.82,173.5,173.5,9186.0,158.3883,158.5251,158.2332,158.2332,9186.0
2021-03-03 12:00:00,173.45,173.69,173.25,173.56,10430.0,158.1876,158.4065,158.0052,158.288,10430.0
2021-03-03 12:10:00,173.47,173.86,173.38,173.67,6543.0,158.2059,158.5616,158.1238,158.3883,6543.0
2021-03-03 12:20:00,173.76,174.01,173.63,174.01,10521.0,158.4704,158.6984,158.3518,158.6984,10521.0
2021-03-03 12:30:00,173.92,174.32,173.9,173.95,7776.0,158.6163,158.9811,158.5981,158.6437,7776.0
2021-03-03 12:40:00,173.74,174.0,173.68,173.98,8734.0,158.4521,158.6893,158.3974,158.671,8734.0
2021-03-03 12:50:00,174.09,174.09,173.69,173.69,6066.0,158.7713,158.7713,158.4065,158.4065,6066.0
2021-03-03 13:00:00,173.69,173.92,173.58,173.92,13171.0,158.4065,158.6163,158.3062,158.6163,13171.0
2021-03-03 13:10:00,173.96,174.35,173.91,174.3,6420.0,158.6528,159.0085,158.6072,158.9629,6420.0
2021-03-03 13:20:00,174.39,174.71,174.38,174.54,12972.0,159.0449,159.3368,159.0358,159.1817,12972.0
2021-03-03 13:30:00,174.46,174.46,174.12,174.3,8947.0,159.1088,159.1088,158.7987,158.9629,8947.0
2021-03-03 13:40:00,174.3,174.39,173.92,174.01,13512.0,158.9629,159.0449,158.6163,158.6984,13512.0
2021-03-03 13:50:00,174.06,174.38,174.01,174.38,8817.0,158.744,159.0358,158.6984,159.0358,8817.0
2021-03-03 14:00:00,174.29,174.31,174.0,174.05,7367.0,158.9537,158.972,158.6893,158.7349,7367.0
2021-03-03 14:10:00,174.02,174.56,173.87,174.55,25237.0,158.7075,159.2,158.5707,159.1909,25237.0
2021-03-03 14:20:00,174.59,174.82,174.39,174.68,33189.0,159.2273,159.4371,159.0449,159.3094,33189.0
2021-03-03 14:30:00,174.74,175.08,174.4,175.08,34331.0,159.3641,159.6742,159.0541,159.6742,34331.0
2021-03-03 14:40:00,175.03,175.09,174.44,174.45,18476.0,159.6286,159.6833,159.0905,159.0997,18476.0
2021-03-03 14:50:00,174.54,175.02,174.54,174.83,25072.0,159.1817,159.6195,159.1817,159.4462,25072.0
2021-03-03 15:00:00,174.83,175.04,174.62,174.77,30816.0,159.4462,159.6377,159.2547,159.3915,30816.0
2021-03-03 15:10:00,174.82,175.08,174.55,174.67,22384.0,159.4371,159.6742,159.1909,159.3003,22384.0
2021-03-03 15:20:00,174.65,174.65,174.18,174.24,20365.0,159.2821,159.2821,158.8534,158.9081,20365.0
2021-03-03 15:30:00,174.32,174.41,174.0,174.03,23509.0,158.9811,159.0632,158.6893,158.7166,23509.0
2021-03-03 15:40:00,174.06,174.81,174.05,174.65,41249.0,158.744,159.428,158.7349,159.2821,41249.0
2021-03-03 15:50:00,174.61,174.65,173.98,174.49,204786.0,159.2456,159.2821,158.671,159.1361,204786.0
2021-03-04 09:30:00,174.33,174.86,173.95,174.45,68583.0,158.9902,159.4736,158.6437,159.0997,68583.0
2021-03-04 09:40:00,174.43,175.1,174.11,174.26,10717.0,159.0814,159.6925,158.7896,158.9264,10717.0
2021-03-04 09:50:00,174.25,174.71,174.13,174.61,14389.0,158.9173,159.3368,158.8078,159.2456,14389.0
2021-03-04 10:00:00,174.66,175.2,174.43,174.9,18651.0,159.2912,159.7837,159.0814,159.5101,18651.0
2021-03-04 10:10:00,174.8,175.42,174.67,174.82,30739.0,159.4189,159.9843,159.3003,159.4371,30739.0
2021-03-04 10:20:00,174.91,174.97,174.49,174.68,21396.0,159.5192,159.5739,159.1361,159.3094,21396.0
2021-03-04 10:30:00,174.68,175.0,174.21,174.83,17589.0,159.3094,159.6013,158.8808,159.4462,17589.0
2021-03-04 10:40:00,174.77,174.93,174.47,174.65,11717.0,159.3915,159.5374,159.1179,159.2821,11717.0
2021-03-04 10:50:00,174.68,174.87,173.78,173.89,38860.0,159.3094,159.4827,158.4886,158.5889,38860.0
2021-03-04 11:00:00,174.0,174.76,173.86,174.52,14059.0,158.6893,159.3824,158.5616,159.1635,14059.0
2021-03-04 11:10:00,174.51,175.09,174.44,174.94,16278.0,159.1544,159.6833,159.0905,159.5465,16278.0
2021-03-04 11:20:00,174.87,175.11,174.73,174.84,23503.0,159.4827,159.7016,159.355,159.4553,23503.0
2021-03-04 11:30:00,174.85,175.4,174.85,175.12,20101.0,159.4645,159.9661,159.4645,159.7107,20101.0
2021-03-04 11:40:00,175.15,175.56,175.1,175.45,20374.0,159.7381,160.112,159.6925,160.0117,20374.0
2021-03-04 11:50:00,175.47,175.75,175.41,175.53,8941.0,160.0299,160.2853,159.9752,160.0846,8941.0
2021-03-04 12:00:00,175.58,175.84,175.5,175.76,12605.0,160.1302,160.3673,160.0573,160.2944,12605.0
2021-03-04 12:10:00,175.82,175.87,174.67,174.97,13917.0,160.3491,160.3947,159.3003,159.5739,13917.0
2021-03-04 12:20:00,175.19,175.19,173.59,173.89,24065.0,159.7745,159.7745,158.3153,158.5889,24065.0
2021-03-04 12:30:00,173.91,174.08,173.18,173.66,16992.0,158.6072,158.7622,157.9414,158.3792,16992.0
2021-03-04 12:40:00,173.76,173.88,173.14,173.29,11521.0,158.4704,158.5798,157.9049,158.0417,11521.0
2021-03-04 12:50:00,173.36,173.52,172.56,172.95,25230.0,158.1056,158.2515,157.376,157.7316,25230.0
2021-03-04 13:00:00,172.77,173.19,172.42,172.66,23079.0,157.5675,157.9505,157.2483,157.4672,23079.0
2021-03-04 13:10:00,172.53,173.06,172.28,172.78,21885.0,157.3486,157.832,157.1206,157.5766,21885.0
2021-03-04 13:20:00,172.74,172.78,172.13,172.71,41419.0,157.5401,157.5766,156.9838,157.5128,41419.0
2021-03-04 13:30:00,172.6,172.62,171.89,172.12,24089.0,157.4124,157.4307,156.7649,156.9747,24089.0
2021-03-04 13:40:00,172.05,172.28,170.91,171.06,28566.0,156.9108,157.1206,155.8712,156.008,28566.0
2021-03-04 13:50:00,171.05,171.12,170.0,170.0,29327.0,155.9988,156.0627,155.0412,155.0412,29327.0
2021-03-04 14:00:00,170.05,170.92,169.92,170.87,43320.0,155.0868,155.8803,154.9683,155.8347,43320.0
2021-03-04 14:10:00,170.82,170.97,170.3,170.81,34082.0,155.7891,155.9259,155.3148,155.7799,34082.0
2021-03-04 14:20:00,170.81,171.4,170.8,171.4,20969.0,155.7799,156.318,155.7708,156.318,20969.0
2021-03-04 14:30:00,171.34,171.4,170.92,171.28,25031.0,156.2633,156.318,155.8803,156.2086,25031.0
2021-03-04 14:40:00,171.35,172.5,171.35,172.44,30031.0,156.2724,157.3212,156.2724,157.2665,30031.0
2021-03-04 14:50:00,172.38,172.48,171.71,172.28,19579.0,157.2118,157.303,156.6008,157.1206,19579.0
2021-03-04 15:00:00,172.2,172.21,171.6,171.61,37658.0,157.0476,157.0568,156.5004,156.5096,37658.0
2021-03-04 15:10:00,171.56,171.61,171.25,171.46,15335.0,156.464,156.5096,156.1812,156.3728,15335.0
2021-03-04 15:20:00,171.48,172.07,171.05,171.84,19782.0,156.391,156.9291,155.9988,156.7193,19782.0
2021-03-04 15:30:00,171.91,172.24,171.43,171.43,34515.0,156.7832,157.0841,156.3454,156.3454,34515.0
2021-03-04 15:40:00,171.46,171.79,171.2,171.38,27163.0,156.3728,156.6737,156.1356,156.2998,27163.0
2021-03-04 15:50:00,171.49,171.68,170.51,171.04,131485.0,156.4001,156.5734,155.5063,155.9897,131485.0
2021-03-05 09:30:00,171.72,172.96,171.5,172.69,39169.0,156.6099,157.7408,156.4092,157.4945,39169.0
2021-03-05 09:40:00,172.77,173.0,172.23,172.46,12479.0,157.5675,157.7772,157.075,157.2848,12479.0
2021-03-05 09:50:00,172.34,173.36,172.08,173.36,21313.0,157.1753,158.1056,156.9382,158.1056,21313.0
2021-03-05 10:00:00,173.1,174.15,173.0,173.91,16881.0,157.8684,158.8261,157.7772,158.6072,16881.0
2021-03-05 10:10:00,173.81,174.11,172.89,173.7,23747.0,158.516,158.7896,157.6769,158.4157,23747.0
2021-03-05 10:20:00,173.74,174.4,173.36,173.74,20141.0,158.4521,159.0541,158.1056,158.4521,20141.0
2021-03-05 10:30:00,173.55,174.65,173.46,173.95,28337.0,158.2788,159.2821,158.1968,158.6437,28337.0
2021-03-05 10:40:00,173.95,174.33,173.62,173.76,38723.0,158.6437,158.9902,158.3427,158.4704,38723.0
2021-03-05 10:50:00,173.67,173.85,172.98,173.1,39041.0,158.3883,158.5525,157.759,157.8684,39041.0
2021-03-05 11:00:00,173.15,173.4,172.72,173.18,22862.0,157.914,158.142,157.5219,157.9414,22862.0
2021-03-05 11:10:00,173.19,173.69,173.13,173.59,23742.0,157.9505,158.4065,157.8958,158.3153,23742.0
2021-03-05 11:20:00,173.47,173.77,173.3,173.77,32193.0,158.2059,158.4795,158.0508,158.4795,32193.0
2021-03-05 11:30:00,173.83,173.94,173.17,173.19,41137.0,158.5342,158.6345,157.9323,157.9505,41137.0
2021-03-05 11:40:00,173.24,173.24,172.62,172.94,19876.0,157.9961,157.9961,157.4307,157.7225,19876.0
2021-03-05 11:50:00,172.72,173.77,172.6,173.77,19460.0,157.5219,158.4795,157.4124,158.4795,19460.0
2021-03-05 12:00:00,173.78,173.88,173.39,173.39,38887.0,158.4886,158.5798,158.1329,158.1329,38887.0
2021-03-05 12:10:00,173.33,174.2,173.24,173.98,53656.0,158.0782,158.8717,157.9961,158.671,53656.0
2021-03-05 12:20:00,173.93,174.64,173.74,174.56,20573.0,158.6254,159.2729,158.4521,159.2,20573.0
2021-03-05 12:30:00,174.48,174.74,174.08,174.65,32084.0,159.127,159.3641,158.7622,159.2821,32084.0
2021-03-05 12:40:00,174.65,175.17,174.55,175.02,21007.0,159.2821,159.7563,159.1909,159.6195,21007.0
2021-03-05 12:50:00,175.03,175.34,174.91,175.29,13868.0,159.6286,159.9113,159.5192,159.8657,13868.0
2021-03-05 13:00:00,175.22,175.7,174.9,175.7,19524.0,159.8019,160.2397,159.5101,160.2397,19524.0
2021-03-05 13:10:00,175.7,176.25,175.36,176.13,23188.0,160.2397,160.7413,159.9296,160.6318,23188.0
2021-03-05 13:20:00,176.06,176.27,175.65,175.82,23478.0,160.568,160.7595,160.1941,160.3491,23478.0
2021-03-05 13:30:00,175.81,176.19,175.78,175.97,24918.0,160.34,160.6865,160.3126,160.4859,24918.0
2021-03-05 13:40:00,175.92,176.18,175.83,176.03,25670.0,160.4403,160.6774,160.3582,160.5406,25670.0
2021-03-05 13:50:00,175.97,176.03,175.51,176.01,26371.0,160.4859,160.5406,160.0664,160.5224,26371.0
2021-03-05 14:00:00,175.99,176.34,175.65,175.94,34462.0,160.5041,160.8233,160.1941,160.4585,34462.0
2021-03-05 14:10:00,175.99,176.81,175.98,176.47,24803.0,160.5041,161.252,160.495,160.9419,24803.0
2021-03-05 14:20:00,176.59,177.1,176.59,177.02,29412.0,161.0514,161.5165,161.0514,161.4435,29412.0
2021-03-05 14:30:00,177.03,177.45,177.0,177.25,24982.0,161.4526,161.8357,161.4253,161.6533,24982.0
2021-03-05 14:40:00,177.26,177.32,176.88,177.3,27141.0,161.6624,161.7171,161.3158,161.6989,27141.0
2021-03-05 14:50:00,177.3,178.1,177.19,177.89,47765.0,161.6989,162.4285,161.5986,162.237,47765.0
2021-03-05 15:00:00,177.87,178.04,177.61,177.81,30027.0,162.2187,162.3738,161.9816,162.164,30027.0
2021-03-05 15:10:00,177.78,178.25,177.68,178.07,37293.0,162.1366,162.5653,162.0454,162.4011,37293.0
2021-03-05 15:20:00,178.03,178.26,177.95,178.11,58107.0,162.3646,162.5744,162.2917,162.4376,58107.0
2021-03-05 15:30:00,178.07,178.5,177.97,178.49,45225.0,162.4011,162.7933,162.3099,162.7842,45225.0
2021-03-05 15:40:00,178.44,178.79,178.12,178.76,59915.0,162.7386,163.0578,162.4467,163.0304,59915.0
2021-03-05 15:50:00,178.76,179.0,178.12,178.26,321060.0,163.0304,163.2493,162.4467,162.5744,321060.0
2021-03-08 09:30:00,178.77,179.29,177.74,178.77,68524.0,163.0395,163.5138,162.1002,163.0395,68524.0
2021-03-08 09:40:00,178.87,179.7,178.87,179.5,41233.0,163.1307,163.8877,163.1307,163.7053,41233.0
2021-03-08 09:50:00,179.52,179.63,178.53,178.61,28159.0,163.7235,163.8239,162.8206,162.8936,28159.0
2021-03-08 10:00:00,178.81,179.85,178.81,179.8,24237.0,163.076,164.0245,163.076,163.9789,24237.0
2021-03-08 10:10:00,179.83,180.43,179.75,180.36,76773.0,164.0063,164.5535,163.9333,164.4896,76773.0
2021-03-08 10:20:00,180.37,180.92,180.37,180.75,20146.0,164.4987,165.0003,164.4987,164.8453,20146.0
2021-03-08 10:30:00,180.74,180.99,179.88,180.14,23776.0,164.8362,165.0642,164.0519,164.289,23776.0
2021-03-08 10:40:00,180.09,180.29,179.65,180.05,13621.0,164.2434,164.4258,163.8421,164.2069,13621.0
2021-03-08 10:50:00,180.2,180.89,180.09,180.65,14529.0,164.3437,164.973,164.2434,164.7541,14529.0
2021-03-08 11:00:00,180.71,181.09,180.38,180.53,19803.0,164.8088,165.1554,164.5079,164.6447,19803.0
2021-03-08 11:10:00,180.49,181.0,180.37,180.67,19000.0,164.6082,165.0733,164.4987,164.7723,19000.0
2021-03-08 11:20:00,180.76,180.98,180.56,180.82,13707.0,164.8544,165.0551,164.672,164.9091,13707.0
2021-03-08 11:30:00,180.83,181.01,180.42,180.5,27267.0,164.9183,165.0824,164.5443,164.6173,27267.0
2021-03-08 11:40:00,180.48,180.78,180.46,180.78,10047.0,164.5991,164.8727,164.5808,164.8727,10047.0
2021-03-08 11:50:00,180.63,180.75,180.38,180.42,13763.0,164.7359,164.8453,164.5079,164.5443,13763.0
2021-03-08 12:00:00,180.43,181.11,180.4,181.11,13314.0,164.5535,165.1736,164.5261,165.1736,13314.0
2021-03-08 12:10:00,181.05,181.4,180.88,181.31,27250.0,165.1189,165.4381,164.9639,165.356,27250.0
2021-03-08 12:20:00,181.23,182.48,181.22,182.48,37985.0,165.2831,166.4231,165.2739,166.4231,37985.0
2021-03-08 12:30:00,182.43,182.8,182.1,182.73,26473.0,166.3775,166.7149,166.0765,166.6511,26473.0
2021-03-08 12:40:00,182.79,183.14,182.63,182.63,11817.0,166.7058,167.025,166.5599,166.5599,11817.0
2021-03-08 12:50:00,182.46,182.71,182.1,182.27,15517.0,166.4048,166.6328,166.0765,166.2316,15517.0
2021-03-08 13:00:00,182.26,182.59,182.17,182.51,11159.0,166.2224,166.5234,166.1404,166.4504,11159.0
2021-03-08 13:10:00,182.53,183.21,182.42,183.14,13169.0,166.4687,167.0888,166.3684,167.025,13169.0
2021-03-08 13:20:00,183.16,183.5,183.08,183.37,14586.0,167.0432,167.3533,166.9703,167.2348,14586.0
2021-03-08 13:30:00,183.45,183.62,183.21,183.58,30233.0,167.3077,167.4628,167.0888,167.4263,30233.0
2021-03-08 13:40:00,183.57,183.64,182.95,183.0,48154.0,167.4172,167.481,166.8517,166.8973,48154.0
2021-03-08 13:50:00,182.92,183.26,182.5,182.66,158042.0,166.8244,167.1344,166.4413,166.5872,158042.0
2021-03-08 14:00:00,182.66,183.07,182.14,182.45,49772.0,166.5872,166.9612,166.113,166.3957,49772.0
2021-03-08 14:10:00,182.32,182.73,182.16,182.45,14482.0,166.2772,166.6511,166.1312,166.3957,14482.0
2021-03-08 14:20:00,182.4,182.9,182.31,182.48,13321.0,166.3501,166.8061,166.268,166.4231,13321.0
2021-03-08 14:30:00,182.45,182.72,182.34,182.41,22791.0,166.3957,166.642,166.2954,166.3592,22791.0
2021-03-08 14:40:00,182.51,182.51,181.57,181.67,18114.0,166.4504,166.4504,165.5931,165.6843,18114.0
2021-03-08 14:50:00,181.78,181.99,181.42,181.71,22491.0,165.7847,165.9762,165.4563,165.7208,22491.0
2021-03-08 15:00:00,181.77,181.77,180.98,181.06,24661.0,165.7755,165.7755,165.0551,165.128,24661.0
2021-03-08 15:10:00,181.01,181.25,180.79,180.94,23527.0,165.0824,165.3013,164.8818,165.0186,23527.0
2021-03-08 15:20:00,180.95,181.23,180.86,181.19,22111.0,165.0277,165.2831,164.9456,165.2466,22111.0
2021-03-08 15:30:00,181.02,181.52,181.0,181.37,25618.0,165.0915,165.5475,165.0733,165.4107,25618.0
2021-03-08 15:40:00,181.33,181.51,180.99,181.13,36821.0,165.3743,165.5384,165.0642,165.1919,36821.0
2021-03-08 15:50:00,181.1,181.1,180.3,180.42,170477.0,165.1645,165.1645,164.4349,164.5443,170477.0
2021-03-09 09:30:00,182.47,182.73,181.12,181.68,37392.0,166.414,166.6511,165.1827,165.6935,37392.0
2021-03-09 09:40:00,181.88,182.84,181.57,182.68,19735.0,165.8759,166.7514,165.5931,166.6055,19735.0
2021-03-09 09:50:00,182.77,183.14,181.92,182.17,13347.0,166.6876,167.025,165.9123,166.1404,13347.0
2021-03-09 10:00:00,182.35,182.57,181.73,181.94,14491.0,166.3045,166.5052,165.7391,165.9306,14491.0
2021-03-09 10:10:00,181.88,182.17,181.71,181.91,16123.0,165.8759,166.1404,165.7208,165.9032,16123.0
2021-03-09 10:20:00,181.93,182.0,181.25,181.43,70879.0,165.9215,165.9853,165.3013,165.4655,70879.0
2021-03-09 10:30:00,181.47,182.42,181.42,182.04,8489.0,165.5019,166.3684,165.4563,166.0218,8489.0
2021-03-09 10:40:00,182.14,182.47,182.12,182.43,8951.0,166.113,166.414,166.0948,166.3775,8951.0
2021-03-09 10:50:00,182.45,182.81,182.25,182.48,12453.0,166.3957,166.724,166.2133,166.4231,12453.0
2021-03-09 11:00:00,182.5,182.84,182.35,182.66,9881.0,166.4413,166.7514,166.3045,166.5872,9881.0
2021-03-09 11:10:00,182.85,182.87,182.49,182.71,6083.0,166.7605,166.7788,166.4322,166.6328,6083.0
2021-03-09 11:20:00,182.82,182.82,182.29,182.29,8802.0,166.7332,166.7332,166.2498,166.2498,8802.0
2021-03-09 11:30:00,182.34,182.57,181.82,181.93,24177.0,166.2954,166.5052,165.8211,165.9215,24177.0
2021-03-09 11:40:00,182.01,182.35,181.85,182.09,9412.0,165.9944,166.3045,165.8485,166.0674,9412.0
2021-03-09 11:50:00,182.09,182.44,182.06,182.36,9504.0,166.0674,166.3866,166.04,166.3136,9504.0
2021-03-09 12:00:00,182.43,182.57,182.26,182.45,8008.0,166.3775,166.5052,166.2224,166.3957,8008.0
2021-03-09 12:10:00,182.49,182.88,182.49,182.88,17741.0,166.4322,166.7879,166.4322,166.7879,17741.0
2021-03-09 12:20:00,182.86,183.3,182.84,183.21,16724.0,166.7696,167.1709,166.7514,167.0888,16724.0
2021-03-09 12:30:00,183.25,183.45,183.22,183.41,8455.0,167.1253,167.3077,167.098,167.2712,8455.0
2021-03-09 12:40:00,183.39,183.58,183.34,183.53,13601.0,167.253,167.4263,167.2074,167.3807,13601.0
2021-03-09 12:50:00,183.47,183.56,183.35,183.42,14496.0,167.326,167.408,167.2165,167.2804,14496.0
2021-03-09 13:00:00,183.47,183.81,183.44,183.71,14018.0,167.326,167.636,167.2986,167.5448,14018.0
2021-03-09 13:10:00,183.7,183.72,183.35,183.36,32596.0,167.5357,167.554,167.2165,167.2256,32596.0
2021-03-09 13:20:00,183.34,183.75,183.28,183.75,8218.0,167.2074,167.5813,167.1527,167.5813,8218.0
2021-03-09 13:30:00,183.74,183.84,183.53,183.62,22188.0,167.5722,167.6634,167.3807,167.4628,22188.0
2021-03-09 13:40:00,183.65,183.76,183.56,183.65,11684.0,167.4901,167.5904,167.408,167.4901,11684.0
2021-03-09 13:50:00,183.64,184.13,183.53,183.9,62561.0,167.481,167.9279,167.3807,167.7181,62561.0
2021-03-09 14:00:00,183.93,184.04,183.7,183.7,17275.0,167.7455,167.8458,167.5357,167.5357,17275.0
2021-03-09 14:10:00,183.77,184.03,183.77,183.91,15031.0,167.5996,167.8367,167.5996,167.7272,15031.0
2021-03-09 14:20:00,183.89,183.97,183.65,183.77,15818.0,167.709,167.782,167.4901,167.5996,15818.0
2021-03-09 14:30:00,183.76,184.02,183.76,183.97,15886.0,167.5904,167.8276,167.5904,167.782,15886.0
2021-03-09 14:40:00,183.96,184.08,183.91,183.95,13627.0,167.7728,167.8823,167.7272,167.7637,13627.0
2021-03-09 14:50:00,183.98,184.2,183.98,184.14,22104.0,167.7911,167.9917,167.7911,167.937,22104.0
2021-03-09 15:00:00,184.16,184.28,184.03,184.14,46792.0,167.9552,168.0647,167.8367,167.937,46792.0
2021-03-09 15:10:00,184.15,184.29,184.04,184.08,24291.0,167.9461,168.0738,167.8458,167.8823,24291.0
2021-03-09 15:20:00,184.08,184.14,183.94,184.0,38522.0,167.8823,167.937,167.7546,167.8093,38522.0
2021-03-09 15:30:00,184.0,184.01,183.0,183.28,68732.0,167.8093,167.8184,166.8973,167.1527,68732.0
2021-03-09 15:40:00,183.28,183.53,183.25,183.49,49853.0,167.1527,167.3807,167.1253,167.3442,49853.0
2021-03-09 15:50:00,183.49,183.53,182.82,183.06,315361.0,167.3442,167.3807,166.7332,166.952,315361.0
2021-03-10 09:30:00,183.75,184.26,182.36,183.41,44958.0,167.5813,168.0464,166.3136,167.2712,44958.0
2021-03-10 09:40:00,183.25,184.38,183.16,183.95,20742.0,167.1253,168.1559,167.0432,167.7637,20742.0
2021-03-10 09:50:00,184.13,184.45,183.84,184.42,12221.0,167.9279,168.2197,167.6634,168.1924,12221.0
2021-03-10 10:00:00,184.42,184.59,183.9,184.18,13992.0,168.1924,168.3474,167.7181,167.9735,13992.0
2021-03-10 10:10:00,184.18,184.18,183.01,183.16,11109.0,167.9735,167.9735,166.9064,167.0432,11109.0
2021-03-10 10:20:00,183.22,183.65,182.95,182.95,17422.0,167.098,167.4901,166.8517,166.8517,17422.0
2021-03-10 10:30:00,182.92,182.92,181.81,181.81,25532.0,166.8244,166.8244,165.812,165.812,25532.0
2021-03-10 10:40:00,181.95,182.65,181.86,182.52,13310.0,165.9397,166.5781,165.8576,166.4596,13310.0
2021-03-10 10:50:00,182.55,182.66,182.16,182.53,13367.0,166.4869,166.5872,166.1312,166.4687,13367.0
2021-03-10 11:00:00,182.59,182.77,182.38,182.46,12281.0,166.5234,166.6876,166.3319,166.4048,12281.0
2021-03-10 11:10:00,182.35,182.74,182.27,182.61,9277.0,166.3045,166.6602,166.2316,166.5416,9277.0
2021-03-10 11:20:00,182.68,182.84,182.42,182.69,6579.0,166.6055,166.7514,166.3684,166.6146,6579.0
2021-03-10 11:30:00,182.74,182.86,182.48,182.56,11740.0,166.6602,166.7696,166.4231,166.496,11740.0
2021-03-10 11:40:00,182.57,182.57,181.65,181.81,32071.0,166.5052,166.5052,165.6661,165.812,32071.0
2021-03-10 11:50:00,181.86,182.33,181.86,182.16,11923.0,165.8576,166.2863,165.8576,166.1312,11923.0
2021-03-10 12:00:00,182.1,182.23,181.88,181.88,8988.0,166.0765,166.1951,165.8759,165.8759,8988.0
2021-03-10 12:10:00,181.89,181.93,181.65,181.69,15291.0,165.885,165.9215,165.6661,165.7026,15291.0
2021-03-10 12:20:00,181.73,181.86,181.69,181.77,8166.0,165.7391,165.8576,165.7026,165.7755,8166.0
2021-03-10 12:30:00,181.8,181.98,181.42,181.86,15074.0,165.8029,165.9671,165.4563,165.8576,15074.0
2021-03-10 12:40:00,181.93,182.09,181.4,181.59,15633.0,165.9215,166.0674,165.4381,165.6114,15633.0
2021-03-10 12:50:00,181.53,181.98,181.27,181.92,20577.0,165.5567,165.9671,165.3195,165.9123,20577.0
2021-03-10 13:00:00,181.84,182.07,181.4,182.07,18089.0,165.8394,166.0492,165.4381,166.0492,18089.0
2021-03-10 13:10:00,182.01,182.01,181.53,181.79,14343.0,165.9944,165.9944,165.5567,165.7938,14343.0
2021-03-10 13:20:00,181.81,182.33,181.8,182.33,7823.0,165.812,166.2863,165.8029,166.2863,7823.0
2021-03-10 13:30:00,182.37,182.5,182.06,182.24,9456.0,166.3228,166.4413,166.04,166.2042,9456.0
2021-03-10 13:40:00,182.24,182.62,182.22,182.37,10182.0,166.2042,166.5508,166.186,166.3228,10182.0
2021-03-10 13:50:00,182.47,182.72,182.35,182.55,7740.0,166.414,166.642,166.3045,166.4869,7740.0
2021-03-10 14:00:00,182.5,182.59,182.26,182.42,12831.0,166.4413,166.5234,166.2224,166.3684,12831.0
2021-03-10 14:10:00,182.44,183.09,182.44,183.06,16243.0,166.3866,166.9794,166.3866,166.952,16243.0
2021-03-10 14:20:00,183.02,183.02,182.7,182.84,12193.0,166.9156,166.9156,166.6237,166.7514,12193.0
2021-03-10 14:30:00,182.82,183.17,182.69,183.0,32280.0,166.7332,167.0524,166.6146,166.8973,32280.0
2021-03-10 14:40:00,183.05,183.15,182.64,183.13,18953.0,166.9429,167.0341,166.569,167.0159,18953.0
2021-03-10 14:50:00,183.08,183.13,182.63,182.63,19217.0,166.9703,167.0159,166.5599,166.5599,19217.0
2021-03-10 15:00:00,182.71,182.71,182.11,182.21,28595.0,166.6328,166.6328,166.0856,166.1768,28595.0
2021-03-10 15:10:00,182.18,182.4,182.13,182.28,21583.0,166.1495,166.3501,166.1039,166.2407,21583.0
2021-03-10 15:20:00,182.29,182.49,182.23,182.34,19513.0,166.2498,166.4322,166.1951,166.2954,19513.0
2021-03-10 15:30:00,182.29,182.36,181.59,181.75,30927.0,166.2498,166.3136,165.6114,165.7573,30927.0
2021-03-10 15:40:00,181.73,182.22,181.65,182.22,22370.0,165.7391,166.186,165.6661,166.186,22370.0
2021-03-10 15:50:00,182.18,182.18,181.51,182.08,112239.0,166.1495,166.1495,165.5384,166.0583,112239.0
2021-03-11 09:30:00,180.48,181.39,180.2,181.27,36222.0,165.4422,166.2764,165.1855,166.1664,36222.0
2021-03-11 09:40:00,181.24,181.68,180.97,181.2,9666.0,166.1389,166.5422,165.8914,166.1022,9666.0
2021-03-11 09:50:00,181.19,181.28,180.49,181.25,30354.0,166.093,166.1755,165.4513,166.148,30354.0
2021-03-11 10:00:00,181.13,181.47,180.91,181.4,10198.0,166.038,166.3497,165.8364,166.2855,10198.0
2021-03-11 10:10:00,181.34,181.46,181.14,181.18,15032.0,166.2305,166.3405,166.0472,166.0839,15032.0
2021-03-11 10:20:00,181.19,181.51,181.15,181.51,15698.0,166.093,166.3864,166.0564,166.3864,15698.0
2021-03-11 10:30:00,181.5,181.52,181.04,181.26,14581.0,166.3772,166.3955,165.9555,166.1572,14581.0
2021-03-11 10:40:00,181.25,181.52,181.01,181.4,8521.0,166.148,166.3955,165.928,166.2855,8521.0
2021-03-11 10:50:00,181.4,181.81,181.35,181.52,17750.0,166.2855,166.6614,166.2397,166.3955,17750.0
2021-03-11 11:00:00,181.52,182.22,181.47,182.12,44102.0,166.3955,167.0372,166.3497,166.9455,44102.0
2021-03-11 11:10:00,182.11,182.57,181.96,182.51,22601.0,166.9364,167.358,166.7989,167.303,22601.0
2021-03-11 11:20:00,182.5,182.7,182.44,182.63,28461.0,167.2939,167.4772,167.2389,167.413,28461.0
2021-03-11 11:30:00,182.6,183.02,182.58,183.02,24442.0,167.3855,167.7705,167.3672,167.7705,24442.0
2021-03-11 11:40:00,183.0,183.4,182.9,183.22,19466.0,167.7522,168.1189,167.6605,167.9539,19466.0
2021-03-11 11:50:00,183.31,183.86,183.26,183.76,16705.0,168.0364,168.5406,167.9905,168.4489,16705.0
2021-03-11 12:00:00,183.75,183.86,183.6,183.83,8851.0,168.4397,168.5406,168.3022,168.5131,8851.0
2021-03-11 12:10:00,183.82,183.97,183.59,183.72,10378.0,168.5039,168.6414,168.2931,168.4122,10378.0
2021-03-11 12:20:00,183.69,183.8,183.41,183.41,7575.0,168.3847,168.4856,168.128,168.128,7575.0
2021-03-11 12:30:00,183.43,183.71,183.41,183.68,9243.0,168.1464,168.4031,168.128,168.3756,9243.0
2021-03-11 12:40:00,183.6,183.85,183.57,183.65,11418.0,168.3022,168.5314,168.2747,168.3481,11418.0
2021-03-11 12:50:00,183.65,183.71,183.31,183.71,10296.0,168.3481,168.4031,168.0364,168.4031,10296.0
2021-03-11 13:00:00,183.68,183.96,183.58,183.87,17714.0,168.3756,168.6322,168.2839,168.5497,17714.0
2021-03-11 13:10:00,183.96,183.99,183.7,183.75,9561.0,168.6322,168.6597,168.3939,168.4397,9561.0
2021-03-11 13:20:00,183.69,183.92,183.6,183.69,14856.0,168.3847,168.5956,168.3022,168.3847,14856.0
2021-03-11 13:30:00,183.74,183.84,183.29,183.33,15526.0,168.4306,168.5222,168.018,168.0547,15526.0
2021-03-11 13:40:00,183.47,183.59,183.44,183.56,7158.0,168.1831,168.2931,168.1556,168.2656,7158.0
2021-03-11 13:50:00,183.53,183.63,183.28,183.53,14574.0,168.2381,168.3297,168.0089,168.2381,14574.0
2021-03-11 14:00:00,183.56,183.69,183.34,183.36,7186.0,168.2656,168.3847,168.0639,168.0822,7186.0
2021-03-11 14:10:00,183.33,183.34,183.0,183.09,7693.0,168.0547,168.0639,167.7522,167.8347,7693.0
2021-03-11 14:20:00,183.14,183.14,182.74,182.74,7899.0,167.8805,167.8805,167.5139,167.5139,7899.0
2021-03-11 14:30:00,182.74,182.78,182.55,182.67,12450.0,167.5139,167.5505,167.3397,167.4497,12450.0
2021-03-11 14:40:00,182.71,182.73,182.44,182.54,10236.0,167.4864,167.5047,167.2389,167.3305,10236.0
2021-03-11 14:50:00,182.54,182.56,182.27,182.29,11947.0,167.3305,167.3489,167.083,167.1014,11947.0
2021-03-11 15:00:00,182.29,182.36,182.03,182.04,11964.0,167.1014,167.1655,166.863,166.8722,11964.0
2021-03-11 15:10:00,181.97,182.04,181.86,181.92,8746.0,166.808,166.8722,166.7072,166.7622,8746.0
2021-03-11 15:20:00,181.86,181.98,181.79,181.98,8534.0,166.7072,166.8172,166.643,166.8172,8534.0
2021-03-11 15:30:00,181.98,181.98,181.56,181.74,16115.0,166.8172,166.8172,166.4322,166.5972,16115.0
2021-03-11 15:40:00,181.72,181.84,181.7,181.76,13806.0,166.5789,166.6889,166.5605,166.6155,13806.0
2021-03-11 15:50:00,181.7,181.91,181.3,181.63,97264.0,166.5605,166.753,166.1939,166.4964,97264.0
2021-03-12 09:30:00,181.08,181.76,180.64,181.62,92839.0,165.9922,166.6155,165.5888,166.4872,92839.0
2021-03-12 09:40:00,181.53,181.7,180.85,181.57,15718.0,166.4047,166.5605,165.7814,166.4414,15718.0
2021-03-12 09:50:00,181.68,181.9,181.12,181.9,14511.0,166.5422,166.7439,166.0289,166.7439,14511.0
2021-03-12 10:00:00,181.89,182.51,181.65,182.27,10642.0,166.7347,167.303,166.5147,167.083,10642.0
2021-03-12 10:10:00,182.19,182.34,181.76,181.93,10275.0,167.0097,167.1472,166.6155,166.7714,10275.0
2021-03-12 10:20:00,181.95,182.28,181.68,181.9,19420.0,166.7897,167.0922,166.5422,166.7439,19420.0
2021-03-12 10:30:00,181.89,182.12,181.59,181.64,9818.0,166.7347,166.9455,166.4597,166.5055,9818.0
2021-03-12 10:40:00,181.86,181.86,181.37,181.4,6518.0,166.7072,166.7072,166.258,166.2855,6518.0
2021-03-12 10:50:00,181.45,181.5,180.55,181.19,23201.0,166.3314,166.3772,165.5063,166.093,23201.0
2021-03-12 11:00:00,181.13,181.34,180.97,181.27,9430.0,166.038,166.2305,165.8914,166.1664,9430.0
2021-03-12 11:10:00,181.32,181.47,181.08,181.08,9526.0,166.2122,166.3497,165.9922,165.9922,9526.0
2021-03-12 11:20:00,181.06,181.6,181.06,181.6,7628.0,165.9739,166.4689,165.9739,166.4689,7628.0
2021-03-12 11:30:00,181.7,181.87,181.36,181.67,9135.0,166.5605,166.7164,166.2489,166.533,9135.0
2021-03-12 11:40:00,181.59,181.88,181.58,181.84,5800.0,166.4597,166.7255,166.4505,166.6889,5800.0
2021-03-12 11:50:00,181.88,182.01,181.76,181.86,5766.0,166.7255,166.8447,166.6155,166.7072,5766.0
2021-03-12 12:00:00,181.94,181.94,181.52,181.52,5801.0,166.7805,166.7805,166.3955,166.3955,5801.0
2021-03-12 12:10:00,181.62,182.05,181.57,181.83,8546.0,166.4872,166.8814,166.4414,166.6797,8546.0
2021-03-12 12:20:00,181.84,181.98,181.72,181.98,5204.0,166.6889,166.8172,166.5789,166.8172,5204.0
2021-03-12 12:30:00,181.92,182.03,181.8,181.97,8295.0,166.7622,166.863,166.6522,166.808,8295.0
2021-03-12 12:40:00,181.97,182.51,181.86,182.4,40020.0,166.808,167.303,166.7072,167.2022,40020.0
2021-03-12 12:50:00,182.47,182.57,181.91,181.91,66308.0,167.2664,167.358,166.753,166.753,66308.0
2021-03-12 13:00:00,181.87,181.93,181.73,181.89,5335.0,166.7164,166.7714,166.588,166.7347,5335.0
2021-03-12 13:10:00,181.84,182.23,181.79,182.23,4326.0,166.6889,167.0464,166.643,167.0464,4326.0
2021-03-12 13:20:00,182.27,182.63,182.22,182.49,37368.0,167.083,167.413,167.0372,167.2847,37368.0
2021-03-12 13:30:00,182.5,182.53,182.25,182.44,6557.0,167.2939,167.3214,167.0647,167.2389,6557.0
2021-03-12 13:40:00,182.5,182.61,182.29,182.4,7046.0,167.2939,167.3947,167.1014,167.2022,7046.0
2021-03-12 13:50:00,182.45,182.66,182.45,182.48,4793.0,167.248,167.4405,167.248,167.2755,4793.0
2021-03-12 14:00:00,182.52,182.67,182.44,182.56,6684.0,167.3122,167.4497,167.2389,167.3489,6684.0
2021-03-12 14:10:00,182.55,182.71,182.49,182.68,3545.0,167.3397,167.4864,167.2847,167.4589,3545.0
2021-03-12 14:20:00,182.66,182.82,182.58,182.69,7066.0,167.4405,167.5872,167.3672,167.468,7066.0
2021-03-12 14:30:00,182.75,182.77,182.53,182.64,7718.0,167.523,167.5414,167.3214,167.4222,7718.0
2021-03-12 14:40:00,182.63,182.86,182.59,182.76,11972.0,167.413,167.6239,167.3764,167.5322,11972.0
2021-03-12 14:50:00,182.74,182.87,182.69,182.81,8289.0,167.5139,167.633,167.468,167.578,8289.0
2021-03-12 15:00:00,182.84,182.84,182.34,182.41,24514.0,167.6055,167.6055,167.1472,167.2114,24514.0
2021-03-12 15:10:00,182.41,182.58,182.36,182.58,12177.0,167.2114,167.3672,167.1655,167.3672,12177.0
2021-03-12 15:20:00,182.51,182.71,182.51,182.64,15780.0,167.303,167.4864,167.303,167.4222,15780.0
2021-03-12 15:30:00,182.64,182.89,182.62,182.86,22812.0,167.4222,167.6514,167.4039,167.6239,22812.0
2021-03-12 15:40:00,182.86,183.08,182.76,182.76,20293.0,167.6239,167.8255,167.5322,167.5322,20293.0
2021-03-12 15:50:00,182.63,182.87,182.14,182.82,99213.0,167.413,167.633,166.9639,167.5872,99213.0
2021-03-15 09:30:00,182.77,184.45,182.77,184.15,62840.0,167.5414,169.0814,167.5414,168.8064,62840.0
2021-03-15 09:40:00,184.14,184.3,183.53,184.18,48960.0,168.7972,168.9439,168.2381,168.8339,48960.0
2021-03-15 09:50:00,184.29,184.98,184.2,184.79,27640.0,168.9347,169.5672,168.8522,169.3931,27640.0
2021-03-15 10:00:00,184.76,184.87,184.61,184.73,38696.0,169.3656,169.4664,169.2281,169.3381,38696.0
2021-03-15 10:10:00,184.83,184.86,184.26,184.28,20740.0,169.4297,169.4572,168.9072,168.9256,20740.0
2021-03-15 10:20:00,184.37,184.77,184.37,184.76,15912.0,169.0081,169.3747,169.0081,169.3656,15912.0
2021-03-15 10:30:00,184.78,184.96,184.47,184.65,21088.0,169.3839,169.5489,169.0997,169.2647,21088.0
2021-03-15 10:40:00,184.7,184.77,184.26,184.44,14898.0,169.3106,169.3747,168.9072,169.0722,14898.0
2021-03-15 10:50:00,184.44,184.72,184.4,184.62,39581.0,169.0722,169.3289,169.0356,169.2372,39581.0
2021-03-15 11:00:00,184.61,185.37,184.42,185.36,51500.0,169.2281,169.9247,169.0539,169.9156,51500.0
2021-03-15 11:10:00,185.39,185.65,185.31,185.56,24802.0,169.9431,170.1814,169.8697,170.0989,24802.0
2021-03-15 11:20:00,185.5,185.53,184.7,184.93,19237.0,170.0439,170.0714,169.3106,169.5214,19237.0
2021-03-15 11:30:00,184.84,184.86,184.56,184.81,14092.0,169.4389,169.4572,169.1822,169.4114,14092.0
2021-03-15 11:40:00,184.8,185.0,184.74,184.79,10961.0,169.4022,169.5856,169.3472,169.3931,10961.0
2021-03-15 11:50:00,184.82,185.08,184.56,185.01,13194.0,169.4206,169.6589,169.1822,169.5947,13194.0
2021-03-15 12:00:00,184.97,185.18,184.82,185.18,13617.0,169.5581,169.7506,169.4206,169.7506,13617.0
2021-03-15 12:10:00,185.17,185.58,185.17,185.25,15813.0,169.7414,170.1172,169.7414,169.8147,15813.0
2021-03-15 12:20:00,185.38,185.68,185.35,185.47,11496.0,169.9339,170.2089,169.9064,170.0164,11496.0
2021-03-15 12:30:00,185.43,185.65,185.4,185.65,11081.0,169.9797,170.1814,169.9522,170.1814,11081.0
2021-03-15 12:40:00,185.62,186.06,185.57,185.87,23424.0,170.1539,170.5572,170.1081,170.3831,23424.0
2021-03-15 12:50:00,185.85,186.24,185.73,186.17,17682.0,170.3647,170.7223,170.2547,170.6581,17682.0
2021-03-15 13:00:00,186.25,186.6,186.2,186.39,22684.0,170.7314,171.0523,170.6856,170.8598,22684.0
2021-03-15 13:10:00,186.39,186.85,186.39,186.81,20184.0,170.8598,171.2814,170.8598,171.2448,20184.0
2021-03-15 13:20:00,186.78,186.87,186.46,186.83,29667.0,171.2173,171.2998,170.9239,171.2631,29667.0
2021-03-15 13:30:00,186.84,186.93,186.51,186.51,19981.0,171.2723,171.3548,170.9698,170.9698,19981.0
2021-03-15 13:40:00,186.5,186.95,186.5,186.69,22170.0,170.9606,171.3731,170.9606,171.1348,22170.0
2021-03-15 13:50:00,186.65,187.22,186.65,186.95,47280.0,171.0981,171.6206,171.0981,171.3731,47280.0
2021-03-15 14:00:00,187.02,187.22,186.92,187.22,37107.0,171.4373,171.6206,171.3456,171.6206,37107.0
2021-03-15 14:10:00,187.22,187.33,187.0,187.0,24341.0,171.6206,171.7214,171.4189,171.4189,24341.0
2021-03-15 14:20:00,187.07,187.64,187.07,187.46,32923.0,171.4831,172.0056,171.4831,171.8406,32923.0
2021-03-15 14:30:00,187.43,187.86,187.38,187.78,20902.0,171.8131,172.2073,171.7673,172.1339,20902.0
2021-03-15 14:40:00,187.78,187.79,187.49,187.5,26409.0,172.1339,172.1431,171.8681,171.8773,26409.0
2021-03-15 14:50:00,187.5,187.73,187.4,187.7,27402.0,171.8773,172.0881,171.7856,172.0606,27402.0
2021-03-15 15:00:00,187.75,187.92,187.52,187.67,43880.0,172.1064,172.2623,171.8956,172.0331,43880.0
2021-03-15 15:10:00,187.67,187.75,187.39,187.53,47878.0,172.0331,172.1064,171.7764,171.9048,47878.0
2021-03-15 15:20:00,187.53,187.81,187.48,187.67,28911.0,171.9048,172.1614,171.8589,172.0331,28911.0
2021-03-15 15:30:00,187.63,187.92,187.62,187.82,62249.0,171.9964,172.2623,171.9873,172.1706,62249.0
2021-03-15 15:40:00,187.88,188.3,187.77,188.21,89692.0,172.2256,172.6106,172.1248,172.5281,89692.0
2021-03-15 15:50:00,188.23,189.32,188.19,189.07,337006.0,172.5464,173.5456,172.5098,173.3165,337006.0
2021-03-16 09:30:00,188.75,190.24,188.04,188.88,69199.0,173.0231,174.389,172.3723,173.1423,69199.0
2021-03-16 09:40:00,188.98,189.83,188.79,189.77,22862.0,173.234,174.0131,173.0598,173.9581,22862.0
2021-03-16 09:50:00,189.85,190.5,189.02,189.04,55818.0,174.0315,174.6273,173.2706,173.289,55818.0
2021-03-16 10:00:00,189.13,189.15,188.23,188.61,28435.0,173.3715,173.3898,172.5464,172.8948,28435.0
2021-03-16 10:10:00,188.61,189.07,188.6,188.8,23625.0,172.8948,173.3165,172.8856,173.0689,23625.0
2021-03-16 10:20:00,188.8,188.8,187.94,188.05,23302.0,173.0689,173.0689,172.2806,172.3814,23302.0
2021-03-16 10:30:00,188.06,188.95,188.06,188.63,22552.0,172.3906,173.2065,172.3906,172.9131,22552.0
2021-03-16 10:40:00,188.57,189.07,188.48,188.92,28397.0,172.8581,173.3165,172.7756,173.1789,28397.0
2021-03-16 10:50:00,188.93,189.05,188.72,188.85,22011.0,173.1881,173.2981,172.9956,173.1148,22011.0
2021-03-16 11:00:00,188.88,189.51,188.86,189.4,32018.0,173.1423,173.7198,173.1239,173.619,32018.0
2021-03-16 11:10:00,189.37,189.45,189.2,189.24,25693.0,173.5915,173.6648,173.4356,173.4723,25693.0
2021-03-16 11:20:00,189.25,189.3,189.0,189.13,25900.0,173.4815,173.5273,173.2523,173.3715,25900.0
2021-03-16 11:30:00,189.17,189.17,188.29,188.34,23096.0,173.4081,173.4081,172.6014,172.6473,23096.0
2021-03-16 11:40:00,188.35,188.58,188.26,188.46,16612.0,172.6564,172.8673,172.5739,172.7573,16612.0
2021-03-16 11:50:00,188.47,188.67,188.43,188.64,9973.0,172.7664,172.9498,172.7298,172.9223,9973.0
2021-03-16 12:00:00,188.64,188.79,188.42,188.58,14754.0,172.9223,173.0598,172.7206,172.8673,14754.0
2021-03-16 12:10:00,188.64,188.68,188.35,188.58,17476.0,172.9223,172.9589,172.6564,172.8673,17476.0
2021-03-16 12:20:00,188.7,188.76,188.61,188.75,14461.0,172.9773,173.0323,172.8948,173.0231,14461.0
2021-03-16 12:30:00,188.7,188.88,188.7,188.8,8758.0,172.9773,173.1423,172.9773,173.0689,8758.0
2021-03-16 12:40:00,188.77,189.24,188.71,189.23,12551.0,173.0414,173.4723,172.9864,173.4631,12551.0
2021-03-16 12:50:00,189.2,189.62,189.12,189.42,13784.0,173.4356,173.8206,173.3623,173.6373,13784.0
2021-03-16 13:00:00,189.49,189.65,189.3,189.49,15568.0,173.7015,173.8481,173.5273,173.7015,15568.0
2021-03-16 13:10:00,189.56,189.71,189.48,189.68,13703.0,173.7656,173.9031,173.6923,173.8756,13703.0
2021-03-16 13:20:00,189.69,189.69,189.33,189.46,17600.0,173.8848,173.8848,173.5548,173.674,17600.0
2021-03-16 13:30:00,189.44,189.44,189.27,189.27,18580.0,173.6556,173.6556,173.4998,173.4998,18580.0
2021-03-16 13:40:00,189.27,189.48,189.23,189.42,17222.0,173.4998,173.6923,173.4631,173.6373,17222.0
2021-03-16 13:50:00,189.39,189.58,189.2,189.46,18237.0,173.6098,173.784,173.4356,173.674,18237.0
2021-03-16 14:00:00,189.44,189.53,189.01,189.11,19208.0,173.6556,173.7381,173.2615,173.3531,19208.0
2021-03-16 14:10:00,189.15,189.28,189.0,189.03,13352.0,173.3898,173.509,173.2523,173.2798,13352.0
2021-03-16 14:20:00,188.98,189.02,188.58,188.68,16095.0,173.234,173.2706,172.8673,172.9589,16095.0
2021-03-16 14:30:00,188.63,188.73,187.98,188.19,36842.0,172.9131,173.0048,172.3173,172.5098,36842.0
2021-03-16 14:40:00,188.26,188.72,188.19,188.72,14359.0,172.5739,172.9956,172.5098,172.9956,14359.0
2021-03-16 14:50:00,188.67,189.1,188.66,188.7,12357.0,172.9498,173.344,172.9406,172.9773,12357.0
2021-03-16 15:00:00,188.69,188.69,188.14,188.22,20548.0,172.9681,172.9681,172.4639,172.5373,20548.0
2021-03-16 15:10:00,188.26,188.72,188.22,188.69,27379.0,172.5739,172.9956,172.5373,172.9681,27379.0
2021-03-16 15:20:00,188.67,188.83,188.45,188.59,23674.0,172.9498,173.0964,172.7481,172.8764,23674.0
2021-03-16 15:30:00,188.62,188.79,188.39,188.58,25694.0,172.9039,173.0598,172.6931,172.8673,25694.0
2021-03-16 15:40:00,188.6,188.89,188.6,188.74,35744.0,172.8856,173.1514,172.8856,173.0139,35744.0
2021-03-16 15:50:00,188.76,189.34,188.18,188.25,168995.0,173.0323,173.564,172.5006,172.5648,168995.0
2021-03-17 09:30:00,187.26,187.4,185.76,185.99,42694.0,171.6573,171.7856,170.2822,170.4931,42694.0
2021-03-17 09:40:00,186.19,187.81,186.07,187.81,24712.0,170.6764,172.1614,170.5664,172.1614,24712.0
2021-03-17 09:50:00,187.82,188.1,187.32,187.87,18234.0,172.1706,172.4273,171.7123,172.2164,18234.0
2021-03-17 10:00:00,187.73,187.78,187.23,187.71,10996.0,172.0881,172.1339,171.6298,172.0698,10996.0
2021-03-17 10:10:00,187.83,187.86,187.31,187.55,14536.0,172.1798,172.2073,171.7031,171.9231,14536.0
2021-03-17 10:20:00,187.55,188.36,187.39,188.36,15396.0,171.9231,172.6656,171.7764,172.6656,15396.0
2021-03-17 10:30:00,188.23,188.26,187.77,187.83,16317.0,172.5464,172.5739,172.1248,172.1798,16317.0
2021-03-17 10:40:00,187.87,188.08,187.55,187.71,19153.0,172.2164,172.4089,171.9231,172.0698,19153.0
2021-03-17 10:50:00,187.71,187.71,187.06,187.17,27837.0,172.0698,172.0698,171.4739,171.5748,27837.0
2021-03-17 11:00:00,187.22,187.74,187.22,187.64,15263.0,171.6206,172.0973,171.6206,172.0056,15263.0
2021-03-17 11:10:00,187.54,187.74,187.52,187.63,17301.0,171.9139,172.0973,171.8956,171.9964,17301.0
2021-03-17 11:20:00,187.68,187.8,187.61,187.79,17099.0,172.0423,172.1523,171.9781,172.1431,17099.0
2021-03-17 11:30:00,187.77,187.78,187.27,187.28,9926.0,172.1248,172.1339,171.6664,171.6756,9926.0
2021-03-17 11:40:00,187.36,187.69,187.21,187.68,10776.0,171.7489,172.0514,171.6114,172.0423,10776.0
2021-03-17 11:50:00,187.63,188.28,187.63,188.25,9577.0,171.9964,172.5923,171.9964,172.5648,9577.0
2021-03-17 12:00:00,188.22,188.22,187.79,188.04,9054.0,172.5373,172.5373,172.1431,172.3723,9054.0
2021-03-17 12:10:00,188.1,188.2,187.97,188.06,7477.0,172.4273,172.5189,172.3081,172.3906,7477.0
2021-03-17 12:20:00,188.02,188.06,187.77,187.81,10581.0,172.3539,172.3906,172.1248,172.1614,10581.0
2021-03-17 12:30:00,187.81,187.81,187.14,187.16,10354.0,172.1614,172.1614,171.5473,171.5656,10354.0
2021-03-17 12:40:00,187.22,187.26,186.94,186.98,13700.0,171.6206,171.6573,171.3639,171.4006,13700.0
2021-03-17 12:50:00,186.98,187.32,186.78,186.78,11278.0,171.4006,171.7123,171.2173,171.2173,11278.0
2021-03-17 13:00:00,186.83,187.13,186.76,187.13,11979.0,171.2631,171.5381,171.1989,171.5381,11979.0
2021-03-17 13:10:00,187.07,187.09,186.95,187.09,8674.0,171.4831,171.5014,171.3731,171.5014,8674.0
2021-03-17 13:20:00,187.05,187.24,187.04,187.17,11993.0,171.4648,171.6389,171.4556,171.5748,11993.0
2021-03-17 13:30:00,187.09,187.21,187.07,187.16,8976.0,171.5014,171.6114,171.4831,171.5656,8976.0
2021-03-17 13:40:00,187.16,187.19,187.04,187.07,7746.0,171.5656,171.5931,171.4556,171.4831,7746.0
2021-03-17 13:50:00,187.04,187.04,186.62,186.72,9588.0,171.4556,171.4556,171.0706,171.1623,9588.0
2021-03-17 14:00:00,186.8,188.08,186.78,187.23,19011.0,171.2356,172.4089,171.2173,171.6298,19011.0
2021-03-17 14:10:00,187.36,187.98,187.27,187.56,13841.0,171.7489,172.3173,171.6664,171.9323,13841.0
2021-03-17 14:20:00,187.79,187.85,187.31,187.31,13228.0,172.1431,172.1981,171.7031,171.7031,13228.0
2021-03-17 14:30:00,187.23,187.87,187.16,187.83,11701.0,171.6298,172.2164,171.5656,172.1798,11701.0
2021-03-17 14:40:00,187.92,188.51,187.85,187.95,27825.0,172.2623,172.8031,172.1981,172.2898,27825.0
2021-03-17 14:50:00,187.81,187.94,187.66,187.86,23332.0,172.1614,172.2806,172.0239,172.2073,23332.0
2021-03-17 15:00:00,187.84,187.95,187.56,187.79,32455.0,172.1889,172.2898,171.9323,172.1431,32455.0
2021-03-17 15:10:00,187.76,187.82,187.54,187.59,23720.0,172.1156,172.1706,171.9139,171.9598,23720.0
2021-03-17 15:20:00,187.62,187.7,187.42,187.6,22674.0,171.9873,172.0606,171.8039,171.9689,22674.0
2021-03-17 15:30:00,187.63,187.88,187.54,187.64,30815.0,171.9964,172.2256,171.9139,172.0056,30815.0
2021-03-17 15:40:00,187.63,187.81,187.27,187.6,30834.0,171.9964,172.1614,171.6664,171.9689,30834.0
2021-03-17 15:50:00,187.54,187.95,187.04,187.88,128884.0,171.9139,172.2898,171.4556,172.2256,128884.0
2021-03-18 09:30:00,185.77,186.68,185.71,186.54,64455.0,170.2914,171.1256,170.2364,170.9973,64455.0
2021-03-18 09:40:00,186.53,186.89,185.92,186.06,23837.0,170.9881,171.3181,170.4289,170.5572,23837.0
2021-03-18 09:50:00,186.12,187.06,186.02,187.06,16336.0,170.6122,171.4739,170.5206,171.4739,16336.0
2021-03-18 10:00:00,187.05,187.39,186.33,186.53,17549.0,171.4648,171.7764,170.8048,170.9881,17549.0
2021-03-18 10:10:00,186.6,186.7,186.16,186.16,12990.0,171.0523,171.1439,170.6489,170.6489,12990.0
2021-03-18 10:20:00,186.15,186.15,185.68,185.68,14699.0,170.6397,170.6397,170.2089,170.2089,14699.0
2021-03-18 10:30:00,185.68,186.26,185.42,186.26,17128.0,170.2089,170.7406,169.9706,170.7406,17128.0
2021-03-18 10:40:00,186.13,186.4,185.72,185.73,21335.0,170.6214,170.8689,170.2456,170.2547,21335.0
2021-03-18 10:50:00,185.72,186.51,185.61,186.29,16786.0,170.2456,170.9698,170.1447,170.7681,16786.0
2021-03-18 11:00:00,186.24,186.75,186.24,186.75,23259.0,170.7223,171.1898,170.7223,171.1898,23259.0
2021-03-18 11:10:00,186.69,186.83,186.48,186.74,10807.0,171.1348,171.2631,170.9423,171.1806,10807.0
2021-03-18 11:20:00,186.84,187.2,186.62,187.2,17393.0,171.2723,171.6023,171.0706,171.6023,17393.0
2021-03-18 11:30:00,187.18,187.2,186.69,187.07,15265.0,171.5839,171.6023,171.1348,171.4831,15265.0
2021-03-18 11:40:00,187.14,187.63,187.03,187.46,17440.0,171.5473,171.9964,171.4464,171.8406,17440.0
2021-03-18 11:50:00,187.5,187.88,187.44,187.82,23340.0,171.8773,172.2256,171.8223,172.1706,23340.0
2021-03-18 12:00:00,187.78,188.39,187.71,188.39,21706.0,172.1339,172.6931,172.0698,172.6931,21706.0
2021-03-18 12:10:00,188.3,188.35,188.17,188.24,16434.0,172.6106,172.6564,172.4914,172.5556,16434.0
2021-03-18 12:20:00,188.26,188.27,187.69,187.73,13837.0,172.5739,172.5831,172.0514,172.0881,13837.0
2021-03-18 12:30:00,187.75,187.81,187.37,187.56,11516.0,172.1064,172.1614,171.7581,171.9323,11516.0
2021-03-18 12:40:00,187.62,187.77,187.54,187.55,18041.0,171.9873,172.1248,171.9139,171.9231,18041.0
2021-03-18 12:50:00,187.59,187.67,187.03,187.06,16970.0,171.9598,172.0331,171.4464,171.4739,16970.0
2021-03-18 13:00:00,187.09,187.26,187.07,187.21,14093.0,171.5014,171.6573,171.4831,171.6114,14093.0
2021-03-18 13:10:00,187.2,187.5,187.12,187.5,36945.0,171.6023,171.8773,171.5289,171.8773,36945.0
2021-03-18 13:20:00,187.49,187.73,187.41,187.67,12467.0,171.8681,172.0881,171.7948,172.0331,12467.0
2021-03-18 13:30:00,187.68,187.76,187.57,187.65,11266.0,172.0423,172.1156,171.9414,172.0148,11266.0
2021-03-18 13:40:00,187.65,187.88,187.65,187.75,11878.0,172.0148,172.2256,172.0148,172.1064,11878.0
2021-03-18 13:50:00,187.74,188.08,187.74,187.98,10414.0,172.0973,172.4089,172.0973,172.3173,10414.0
2021-03-18 14:00:00,187.98,188.03,187.68,187.69,13664.0,172.3173,172.3631,172.0423,172.0514,13664.0
2021-03-18 14:10:00,187.71,187.71,187.18,187.18,10378.0,172.0698,172.0698,171.5839,171.5839,10378.0
2021-03-18 14:20:00,187.21,187.33,187.01,187.07,12472.0,171.6114,171.7214,171.4281,171.4831,12472.0
2021-03-18 14:30:00,187.04,187.21,186.51,186.69,11611.0,171.4556,171.6114,170.9698,171.1348,11611.0
2021-03-18 14:40:00,186.73,186.96,186.25,186.96,14786.0,171.1714,171.3823,170.7314,171.3823,14786.0
2021-03-18 14:50:00,186.9,187.26,186.81,186.83,26068.0,171.3273,171.6573,171.2448,171.2631,26068.0
2021-03-18 15:00:00,186.87,186.92,186.35,186.63,16852.0,171.2998,171.3456,170.8231,171.0798,16852.0
2021-03-18 15:10:00,186.66,186.98,186.61,186.93,15131.0,171.1073,171.4006,171.0614,171.3548,15131.0
2021-03-18 15:20:00,186.91,187.05,186.63,186.95,25363.0,171.3364,171.4648,171.0798,171.3731,25363.0
2021-03-18 15:30:00,186.87,187.01,186.25,186.27,27529.0,171.2998,171.4281,170.7314,170.7498,27529.0
2021-03-18 15:40:00,186.28,186.37,185.85,185.88,45401.0,170.7589,170.8414,170.3647,170.3922,45401.0
2021-03-18 15:50:00,185.82,186.41,185.73,186.06,157491.0,170.3372,170.8781,170.2547,170.5572,157491.0
2021-03-19 09:30:00,186.04,187.13,185.73,185.73,340303.0,170.5389,171.5381,170.2547,170.2547,340303.0
2021-03-19 09:40:00,185.83,185.96,184.55,184.7,29689.0,170.3464,170.4656,169.1731,169.3106,29689.0
2021-03-19 09:50:00,184.8,185.13,183.93,184.25,23015.0,169.4022,169.7047,168.6047,168.8981,23015.0
2021-03-19 10:00:00,184.03,184.45,183.84,184.12,28270.0,168.6964,169.0814,168.5222,168.7789,28270.0
2021-03-19 10:10:00,184.12,184.21,183.77,184.11,34928.0,168.7789,168.8614,168.4581,168.7697,34928.0
2021-03-19 10:20:00,184.15,184.32,183.64,183.74,37101.0,168.8064,168.9622,168.3389,168.4306,37101.0
2021-03-19 10:30:00,183.76,184.18,183.72,184.03,21251.0,168.4489,168.8339,168.4122,168.6964,21251.0
2021-03-19 10:40:00,184.05,185.13,184.04,185.11,25823.0,168.7147,169.7047,168.7056,169.6864,25823.0
2021-03-19 10:50:00,185.1,185.29,184.7,184.85,40239.0,169.6772,169.8514,169.3106,169.4481,40239.0
2021-03-19 11:00:00,184.82,184.88,184.39,184.46,17675.0,169.4206,169.4756,169.0264,169.0906,17675.0
2021-03-19 11:10:00,184.44,184.6,184.24,184.4,10488.0,169.0722,169.2189,168.8889,169.0356,10488.0
2021-03-19 11:20:00,184.43,184.58,184.15,184.49,10150.0,169.0631,169.2006,168.8064,169.1181,10150.0
2021-03-19 11:30:00,184.51,185.1,184.51,185.05,12450.0,169.1364,169.6772,169.1364,169.6314,12450.0
2021-03-19 11:40:00,185.05,185.12,184.92,184.92,18434.0,169.6314,169.6956,169.5122,169.5122,18434.0
2021-03-19 11:50:00,184.98,185.25,184.83,185.02,21305.0,169.5672,169.8147,169.4297,169.6039,21305.0
2021-03-19 12:00:00,185.05,185.09,184.87,184.95,15626.0,169.6314,169.6681,169.4664,169.5397,15626.0
2021-03-19 12:10:00,184.95,185.3,184.85,185.3,18515.0,169.5397,169.8606,169.4481,169.8606,18515.0
2021-03-19 12:20:00,185.3,185.56,185.27,185.39,11704.0,169.8606,170.0989,169.8331,169.9431,11704.0
2021-03-19 12:30:00,185.4,185.57,185.39,185.47,11051.0,169.9522,170.1081,169.9431,170.0164,11051.0
2021-03-19 12:40:00,185.51,185.67,185.48,185.67,10524.0,170.0531,170.1997,170.0256,170.1997,10524.0
2021-03-19 12:50:00,185.65,185.65,185.45,185.63,18543.0,170.1814,170.1814,169.9981,170.1631,18543.0
2021-03-19 13:00:00,185.63,185.76,185.44,185.49,10588.0,170.1631,170.2822,169.9889,170.0347,10588.0
2021-03-19 13:10:00,185.54,185.57,185.38,185.42,10660.0,170.0806,170.1081,169.9339,169.9706,10660.0
2021-03-19 13:20:00,185.43,185.47,185.33,185.36,13489.0,169.9797,170.0164,169.8881,169.9156,13489.0
2021-03-19 13:30:00,185.36,185.42,185.31,185.34,21634.0,169.9156,169.9706,169.8697,169.8972,21634.0
2021-03-19 13:40:00,185.35,185.48,185.24,185.4,15986.0,169.9064,170.0256,169.8056,169.9522,15986.0
2021-03-19 13:50:00,185.4,185.42,185.23,185.37,16234.0,169.9522,169.9706,169.7964,169.9247,16234.0
2021-03-19 14:00:00,185.37,185.42,185.03,185.03,15868.0,169.9247,169.9706,169.6131,169.6131,15868.0
2021-03-19 14:10:00,185.06,185.08,184.67,184.75,16395.0,169.6406,169.6589,169.2831,169.3564,16395.0
2021-03-19 14:20:00,184.75,184.78,184.51,184.55,24111.0,169.3564,169.3839,169.1364,169.1731,24111.0
2021-03-19 14:30:00,184.55,184.76,184.52,184.52,17508.0,169.1731,169.3656,169.1456,169.1456,17508.0
2021-03-19 14:40:00,184.53,184.53,184.3,184.45,24233.0,169.1547,169.1547,168.9439,169.0814,24233.0
2021-03-19 14:50:00,184.43,184.72,184.33,184.67,25229.0,169.0631,169.3289,168.9714,169.2831,25229.0
2021-03-19 15:00:00,184.67,184.68,184.2,184.26,30518.0,169.2831,169.2922,168.8522,168.9072,30518.0
2021-03-19 15:10:00,184.26,184.31,183.83,183.83,62061.0,168.9072,168.9531,168.5131,168.5131,62061.0
2021-03-19 15:20:00,183.85,183.96,183.47,183.64,71095.0,168.5314,168.6322,168.1831,168.3389,71095.0
2021-03-19 15:30:00,183.63,184.18,183.56,183.71,78699.0,168.3297,168.8339,168.2656,168.4031,78699.0
2021-03-19 15:40:00,183.71,183.98,183.46,183.6,86020.0,168.4031,168.6506,168.1739,168.3022,86020.0
2021-03-19 15:50:00,183.61,184.55,182.21,183.93,595860.0,168.3114,169.1731,167.028,168.6047,595860.0
2021-03-22 09:30:00,182.96,183.81,182.52,182.75,59264.0,167.7155,168.4947,167.3122,167.523,59264.0
2021-03-22 09:40:00,182.84,183.51,182.66,183.51,35160.0,167.6055,168.2197,167.4405,168.2197,35160.0
2021-03-22 09:50:00,183.41,184.66,183.41,184.05,32522.0,168.128,169.2739,168.128,168.7147,32522.0
2021-03-22 10:00:00,184.16,184.5,183.73,184.5,19315.0,168.8156,169.1272,168.4214,169.1272,19315.0
2021-03-22 10:10:00,184.48,184.69,184.02,184.02,17994.0,169.1089,169.3014,168.6872,168.6872,17994.0
2021-03-22 10:20:00,184.08,184.1,183.81,183.96,11964.0,168.7422,168.7606,168.4947,168.6322,11964.0
2021-03-22 10:30:00,184.04,184.64,184.04,184.38,13998.0,168.7056,169.2556,168.7056,169.0172,13998.0
2021-03-22 10:40:00,184.5,184.59,184.23,184.58,20230.0,169.1272,169.2097,168.8797,169.2006,20230.0
2021-03-22 10:50:00,184.58,184.69,184.28,184.53,11682.0,169.2006,169.3014,168.9256,169.1547,11682.0
2021-03-22 11:00:00,184.52,184.57,184.23,184.33,13385.0,169.1456,169.1914,168.8797,168.9714,13385.0
2021-03-22 11:10:00,184.31,184.41,183.67,183.67,27648.0,168.9531,169.0447,168.3664,168.3664,27648.0
2021-03-22 11:20:00,183.7,183.78,183.43,183.53,18179.0,168.3939,168.4672,168.1464,168.2381,18179.0
2021-03-22 11:30:00,183.59,184.01,183.57,184.01,9858.0,168.2931,168.6781,168.2747,168.6781,9858.0
2021-03-22 11:40:00,184.08,184.11,183.86,183.93,12401.0,168.7422,168.7697,168.5406,168.6047,12401.0
2021-03-22 11:50:00,183.94,184.22,183.92,184.21,6847.0,168.6139,168.8706,168.5956,168.8614,6847.0
2021-03-22 12:00:00,184.3,184.3,184.09,184.14,8023.0,168.9439,168.9439,168.7514,168.7972,8023.0
2021-03-22 12:10:00,184.1,184.34,184.05,184.23,12043.0,168.7606,168.9806,168.7147,168.8797,12043.0
2021-03-22 12:20:00,184.26,184.27,183.91,184.27,13740.0,168.9072,168.9164,168.5864,168.9164,13740.0
2021-03-22 12:30:00,184.34,184.34,184.07,184.31,12091.0,168.9806,168.9806,168.7331,168.9531,12091.0
2021-03-22 12:40:00,184.33,184.53,184.22,184.46,15785.0,168.9714,169.1547,168.8706,169.0906,15785.0
2021-03-22 12:50:00,184.47,184.58,184.37,184.39,13047.0,169.0997,169.2006,169.0081,169.0264,13047.0
2021-03-22 13:00:00,184.42,184.51,184.33,184.35,6339.0,169.0539,169.1364,168.9714,168.9897,6339.0
2021-03-22 13:10:00,184.42,184.48,184.35,184.42,4778.0,169.0539,169.1089,168.9897,169.0539,4778.0
2021-03-22 13:20:00,184.38,184.52,184.28,184.32,8331.0,169.0172,169.1456,168.9256,168.9622,8331.0
2021-03-22 13:30:00,184.32,184.35,184.14,184.16,11589.0,168.9622,168.9897,168.7972,168.8156,11589.0
2021-03-22 13:40:00,184.16,184.28,184.14,184.2,8591.0,168.8156,168.9256,168.7972,168.8522,8591.0
2021-03-22 13:50:00,184.18,184.18,183.75,183.75,10256.0,168.8339,168.8339,168.4397,168.4397,10256.0
2021-03-22 14:00:00,183.78,184.02,183.75,183.89,12135.0,168.4672,168.6872,168.4397,168.5681,12135.0
2021-03-22 14:10:00,183.91,183.97,183.82,183.92,10283.0,168.5864,168.6414,168.5039,168.5956,10283.0
2021-03-22 14:20:00,183.96,184.23,183.87,184.22,7680.0,168.6322,168.8797,168.5497,168.8706,7680.0
2021-03-22 14:30:00,184.25,184.74,184.25,184.59,9958.0,168.8981,169.3472,168.8981,169.2097,9958.0
2021-03-22 14:40:00,184.58,184.83,184.56,184.8,11329.0,169.2006,169.4297,169.1822,169.4022,11329.0
2021-03-22 14:50:00,184.78,184.84,184.61,184.8,14597.0,169.3839,169.4389,169.2281,169.4022,14597.0
2021-03-22 15:00:00,184.86,184.88,184.68,184.73,18054.0,169.4572,169.4756,169.2922,169.3381,18054.0
2021-03-22 15:10:00,184.74,184.76,184.42,184.49,24463.0,169.3472,169.3656,169.0539,169.1181,24463.0
2021-03-22 15:20:00,184.49,184.6,184.47,184.53,15223.0,169.1181,169.2189,169.0997,169.1547,15223.0
2021-03-22 15:30:00,184.51,184.64,184.34,184.49,19900.0,169.1364,169.2556,168.9806,169.1181,19900.0
2021-03-22 15:40:00,184.5,184.51,184.2,184.32,19974.0,169.1272,169.1364,168.8522,168.9622,19974.0
2021-03-22 15:50:00,184.33,184.59,184.27,184.39,82715.0,168.9714,169.2097,168.9164,169.0264,82715.0
2021-03-23 09:30:00,185.68,185.78,183.86,183.95,67152.0,170.2089,170.3006,168.5406,168.6231,67152.0
2021-03-23 09:40:00,184.03,185.27,183.9,185.27,25272.0,168.6964,169.8331,168.5772,169.8331,25272.0
2021-03-23 09:50:00,185.15,185.15,184.5,184.56,6687.0,169.7231,169.7231,169.1272,169.1822,6687.0
2021-03-23 10:00:00,184.75,185.08,184.54,184.57,7005.0,169.3564,169.6589,169.1639,169.1914,7005.0
2021-03-23 10:10:00,184.7,184.89,184.48,184.81,9131.0,169.3106,169.4847,169.1089,169.4114,9131.0
2021-03-23 10:20:00,184.78,185.09,184.6,185.07,9596.0,169.3839,169.6681,169.2189,169.6497,9596.0
2021-03-23 10:30:00,185.14,185.38,184.63,184.77,11204.0,169.7139,169.9339,169.2464,169.3747,11204.0
2021-03-23 10:40:00,184.75,184.8,184.44,184.51,12015.0,169.3564,169.4022,169.0722,169.1364,12015.0
2021-03-23 10:50:00,184.57,184.86,184.5,184.78,9977.0,169.1914,169.4572,169.1272,169.3839,9977.0
2021-03-23 11:00:00,184.75,185.18,184.75,184.99,19514.0,169.3564,169.7506,169.3564,169.5764,19514.0
2021-03-23 11:10:00,185.01,185.31,185.01,185.26,27141.0,169.5947,169.8697,169.5947,169.8239,27141.0
2021-03-23 11:20:00,185.16,185.17,184.95,185.14,6560.0,169.7322,169.7414,169.5397,169.7139,6560.0
2021-03-23 11:30:00,185.14,185.29,184.74,184.76,21135.0,169.7139,169.8514,169.3472,169.3656,21135.0
2021-03-23 11:40:00,184.77,184.8,184.39,184.55,10014.0,169.3747,169.4022,169.0264,169.1731,10014.0
2021-03-23 11:50:00,184.57,185.1,184.42,185.1,9254.0,169.1914,169.6772,169.0539,169.6772,9254.0
2021-03-23 12:00:00,185.1,185.5,184.89,185.15,11594.0,169.6772,170.0439,169.4847,169.7231,11594.0
2021-03-23 12:10:00,185.02,185.12,184.87,184.96,6348.0,169.6039,169.6956,169.4664,169.5489,6348.0
2021-03-23 12:20:00,185.0,185.17,184.88,184.88,12340.0,169.5856,169.7414,169.4756,169.4756,12340.0
2021-03-23 12:30:00,184.93,185.08,184.89,184.98,7509.0,169.5214,169.6589,169.4847,169.5672,7509.0
2021-03-23 12:40:00,184.98,185.38,184.92,185.34,25078.0,169.5672,169.9339,169.5122,169.8972,25078.0
2021-03-23 12:50:00,185.34,185.49,185.18,185.24,17704.0,169.8972,170.0347,169.7506,169.8056,17704.0
2021-03-23 13:00:00,185.33,185.4,185.24,185.31,12257.0,169.8881,169.9522,169.8056,169.8697,12257.0
2021-03-23 13:10:00,185.3,185.76,185.22,185.73,15140.0,169.8606,170.2822,169.7872,170.2547,15140.0
2021-03-23 13:20:00,185.71,185.71,185.34,185.38,11313.0,170.2364,170.2364,169.8972,169.9339,11313.0
2021-03-23 13:30:00,185.38,185.41,185.09,185.09,15590.0,169.9339,169.9614,169.6681,169.6681,15590.0
2021-03-23 13:40:00,185.05,185.13,184.91,185.01,11070.0,169.6314,169.7047,169.5031,169.5947,11070.0
2021-03-23 13:50:00,185.01,185.08,184.68,184.89,7654.0,169.5947,169.6589,169.2922,169.4847,7654.0
2021-03-23 14:00:00,184.83,185.02,184.76,185.0,4254.0,169.4297,169.6039,169.3656,169.5856,4254.0
2021-03-23 14:10:00,185.06,185.31,185.02,185.31,15782.0,169.6406,169.8697,169.6039,169.8697,15782.0
2021-03-23 14:20:00,185.31,185.54,185.16,185.3,21526.0,169.8697,170.0806,169.7322,169.8606,21526.0
2021-03-23 14:30:00,185.3,185.5,184.81,184.88,64284.0,169.8606,170.0439,169.4114,169.4756,64284.0
2021-03-23 14:40:00,184.9,185.07,184.43,184.79,134482.0,169.4939,169.6497,169.0631,169.3931,134482.0
2021-03-23 14:50:00,184.69,184.69,184.25,184.32,6361.0,169.3014,169.3014,168.8981,168.9622,6361.0
2021-03-23 15:00:00,184.31,184.55,184.17,184.34,8789.0,168.9531,169.1731,168.8247,168.9806,8789.0
2021-03-23 15:10:00,184.37,184.41,183.99,184.14,27712.0,169.0081,169.0447,168.6597,168.7972,27712.0
2021-03-23 15:20:00,184.09,184.17,183.74,183.96,21687.0,168.7514,168.8247,168.4306,168.6322,21687.0
2021-03-23 15:30:00,183.93,184.07,183.44,183.71,29659.0,168.6047,168.7331,168.1556,168.4031,29659.0
2021-03-23 15:40:00,183.66,183.91,183.44,183.49,39168.0,168.3572,168.5864,168.1556,168.2014,39168.0
2021-03-23 15:50:00,183.48,184.29,183.08,184.03,167226.0,168.1922,168.9347,167.8255,168.6964,167226.0
2021-03-24 09:30:00,184.34,185.22,183.3,185.19,32954.0,168.9806,169.7872,168.0272,169.7597,32954.0
2021-03-24 09:40:00,185.16,185.84,185.04,185.65,93295.0,169.7322,170.3556,169.6222,170.1814,93295.0
2021-03-24 09:50:00,185.5,185.5,184.88,185.03,31879.0,170.0439,170.0439,169.4756,169.6131,31879.0
2021-03-24 10:00:00,185.01,185.43,184.85,185.32,14714.0,169.5947,169.9797,169.4481,169.8789,14714.0
2021-03-24 10:10:00,185.44,185.5,185.11,185.25,66595.0,169.9889,170.0439,169.6864,169.8147,66595.0
2021-03-24 10:20:00,185.25,185.4,184.99,185.29,27721.0,169.8147,169.9522,169.5764,169.8514,27721.0
2021-03-24 10:30:00,185.34,185.5,185.16,185.5,18794.0,169.8972,170.0439,169.7322,170.0439,18794.0
2021-03-24 10:40:00,185.5,185.98,185.43,185.97,45886.0,170.0439,170.4839,169.9797,170.4747,45886.0
2021-03-24 10:50:00,185.98,186.05,185.77,185.92,16951.0,170.4839,170.5481,170.2914,170.4289,16951.0
2021-03-24 11:00:00,186.0,186.2,185.89,186.07,39451.0,170.5022,170.6856,170.4014,170.5664,39451.0
2021-03-24 11:10:00,186.0,186.3,185.89,185.92,34188.0,170.5022,170.7773,170.4014,170.4289,34188.0
2021-03-24 11:20:00,185.96,186.01,185.78,185.93,15657.0,170.4656,170.5114,170.3006,170.4381,15657.0
2021-03-24 11:30:00,186.0,186.2,185.91,186.0,26791.0,170.5022,170.6856,170.4197,170.5022,26791.0
2021-03-24 11:40:00,186.0,186.04,185.91,186.0,21728.0,170.5022,170.5389,170.4197,170.5022,21728.0
2021-03-24 11:50:00,186.0,186.4,185.95,186.39,58074.0,170.5022,170.8689,170.4564,170.8598,58074.0
2021-03-24 12:00:00,186.42,187.0,186.32,186.89,24311.0,170.8873,171.4189,170.7956,171.3181,24311.0
2021-03-24 12:10:00,186.84,187.12,186.71,187.12,34824.0,171.2723,171.5289,171.1531,171.5289,34824.0
2021-03-24 12:20:00,187.12,187.29,186.91,187.29,20353.0,171.5289,171.6848,171.3364,171.6848,20353.0
2021-03-24 12:30:00,187.27,187.61,187.22,187.61,30193.0,171.6664,171.9781,171.6206,171.9781,30193.0
2021-03-24 12:40:00,187.64,187.94,187.41,187.41,18261.0,172.0056,172.2806,171.7948,171.7948,18261.0
2021-03-24 12:50:00,187.36,187.51,187.22,187.45,15533.0,171.7489,171.8864,171.6206,171.8314,15533.0
2021-03-24 13:00:00,187.5,187.5,186.96,187.03,23366.0,171.8773,171.8773,171.3823,171.4464,23366.0
2021-03-24 13:10:00,187.0,187.13,186.73,186.79,42407.0,171.4189,171.5381,171.1714,171.2264,42407.0
2021-03-24 13:20:00,186.86,187.02,186.6,186.6,23638.0,171.2906,171.4373,171.0523,171.0523,23638.0
2021-03-24 13:30:00,186.6,186.71,186.39,186.62,27726.0,171.0523,171.1531,170.8598,171.0706,27726.0
2021-03-24 13:40:00,186.61,186.61,186.08,186.6,14585.0,171.0614,171.0614,170.5756,171.0523,14585.0
2021-03-24 13:50:00,186.64,186.68,186.27,186.36,23707.0,171.0889,171.1256,170.7498,170.8323,23707.0
2021-03-24 14:00:00,186.32,186.42,186.11,186.23,15774.0,170.7956,170.8873,170.6031,170.7131,15774.0
2021-03-24 14:10:00,186.24,186.36,186.21,186.25,15363.0,170.7223,170.8323,170.6948,170.7314,15363.0
2021-03-24 14:20:00,186.25,186.26,185.98,185.98,9936.0,170.7314,170.7406,170.4839,170.4839,9936.0
2021-03-24 14:30:00,185.96,185.96,185.74,185.91,11536.0,170.4656,170.4656,170.2639,170.4197,11536.0
2021-03-24 14:40:00,185.96,186.07,185.83,186.02,12331.0,170.4656,170.5664,170.3464,170.5206,12331.0
2021-03-24 14:50:00,186.07,186.09,185.7,185.9,16361.0,170.5664,170.5847,170.2272,170.4106,16361.0
2021-03-24 15:00:00,185.88,186.27,185.76,186.25,13172.0,170.3922,170.7498,170.2822,170.7314,13172.0
2021-03-24 15:10:00,186.25,186.26,186.01,186.22,14102.0,170.7314,170.7406,170.5114,170.7039,14102.0
2021-03-24 15:20:00,186.17,186.24,185.94,186.05,12230.0,170.6581,170.7223,170.4472,170.5481,12230.0
2021-03-24 15:30:00,186.05,186.13,185.8,185.91,28171.0,170.5481,170.6214,170.3189,170.4197,28171.0
2021-03-24 15:40:00,185.94,186.13,185.79,185.93,28397.0,170.4472,170.6214,170.3097,170.4381,28397.0
2021-03-24 15:50:00,185.93,185.98,185.24,185.27,108900.0,170.4381,170.4839,169.8056,169.8331,108900.0
2021-03-25 09:30:00,187.13,187.23,186.3,186.55,52927.0,171.5381,171.6298,170.7773,171.0064,52927.0
2021-03-25 09:40:00,186.36,186.99,186.01,186.94,24486.0,170.8323,171.4098,170.5114,171.3639,24486.0
2021-03-25 09:50:00,186.9,187.1,186.66,186.78,22079.0,171.3273,171.5106,171.1073,171.2173,22079.0
2021-03-25 10:00:00,186.88,187.16,186.72,186.89,14791.0,171.3089,171.5656,171.1623,171.3181,14791.0
2021-03-25 10:10:00,186.97,187.3,186.5,187.19,82109.0,171.3914,171.6939,170.9606,171.5931,82109.0
2021-03-25 10:20:00,187.21,187.33,186.95,187.28,15721.0,171.6114,171.7214,171.3731,171.6756,15721.0
2021-03-25 10:30:00,187.2,187.45,186.97,187.14,27849.0,171.6023,171.8314,171.3914,171.5473,27849.0
2021-03-25 10:40:00,187.14,187.62,187.12,187.47,15906.0,171.5473,171.9873,171.5289,171.8498,15906.0
2021-03-25 10:50:00,187.43,187.44,186.99,187.25,23011.0,171.8131,171.8223,171.4098,171.6481,23011.0
2021-03-25 11:00:00,187.25,187.72,187.07,187.72,16286.0,171.6481,172.0789,171.4831,172.0789,16286.0
2021-03-25 11:10:00,187.75,187.82,187.55,187.68,11452.0,172.1064,172.1706,171.9231,172.0423,11452.0
2021-03-25 11:20:00,187.65,187.65,187.3,187.33,11731.0,172.0148,172.0148,171.6939,171.7214,11731.0
2021-03-25 11:30:00,187.39,187.4,187.08,187.08,14683.0,171.7764,171.7856,171.4923,171.4923,14683.0
2021-03-25 11:40:00,187.05,187.2,186.92,187.17,28699.0,171.4648,171.6023,171.3456,171.5748,28699.0
2021-03-25 11:50:00,187.11,187.35,187.07,187.17,27977.0,171.5198,171.7398,171.4831,171.5748,27977.0
2021-03-25 12:00:00,187.25,187.29,187.06,187.17,18424.0,171.6481,171.6848,171.4739,171.5748,18424.0
2021-03-25 12:10:00,187.2,187.35,186.81,186.81,25623.0,171.6023,171.7398,171.2448,171.2448,25623.0
2021-03-25 12:20:00,186.85,187.07,186.67,186.92,16438.0,171.2814,171.4831,171.1164,171.3456,16438.0
2021-03-25 12:30:00,186.92,187.18,186.92,187.17,13102.0,171.3456,171.5839,171.3456,171.5748,13102.0
2021-03-25 12:40:00,187.16,187.64,187.11,187.57,13882.0,171.5656,172.0056,171.5198,171.9414,13882.0
2021-03-25 12:50:00,187.56,188.15,187.54,188.02,11415.0,171.9323,172.4731,171.9139,172.3539,11415.0
2021-03-25 13:00:00,187.96,187.99,187.59,187.83,19642.0,172.2989,172.3264,171.9598,172.1798,19642.0
2021-03-25 13:10:00,187.86,188.14,187.72,187.78,6658.0,172.2073,172.4639,172.0789,172.1339,6658.0
2021-03-25 13:20:00,187.85,187.91,187.56,187.58,57415.0,172.1981,172.2531,171.9323,171.9506,57415.0
2021-03-25 13:30:00,187.58,187.82,187.43,187.59,13470.0,171.9506,172.1706,171.8131,171.9598,13470.0
2021-03-25 13:40:00,187.62,187.95,187.54,187.78,29606.0,171.9873,172.2898,171.9139,172.1339,29606.0
2021-03-25 13:50:00,187.8,188.01,187.35,187.39,11597.0,172.1523,172.3448,171.7398,171.7764,11597.0
2021-03-25 14:00:00,187.38,187.42,187.0,187.05,14664.0,171.7673,171.8039,171.4189,171.4648,14664.0
2021-03-25 14:10:00,187.04,187.4,187.02,187.34,13554.0,171.4556,171.7856,171.4373,171.7306,13554.0
2021-03-25 14:20:00,187.31,187.38,186.88,186.88,8692.0,171.7031,171.7673,171.3089,171.3089,8692.0
2021-03-25 14:30:00,186.98,187.33,186.97,187.24,12366.0,171.4006,171.7214,171.3914,171.6389,12366.0
2021-03-25 14:40:00,187.2,187.47,187.16,187.46,17258.0,171.6023,171.8498,171.5656,171.8406,17258.0
2021-03-25 14:50:00,187.49,187.98,187.45,187.93,18631.0,171.8681,172.3173,171.8314,172.2714,18631.0
2021-03-25 15:00:00,187.89,188.02,187.61,187.63,36549.0,172.2348,172.3539,171.9781,171.9964,36549.0
2021-03-25 15:10:00,187.65,187.88,187.61,187.66,35856.0,172.0148,172.2256,171.9781,172.0239,35856.0
2021-03-25 15:20:00,187.69,187.87,187.53,187.8,26137.0,172.0514,172.2164,171.9048,172.1523,26137.0
2021-03-25 15:30:00,187.75,188.01,187.7,187.84,67952.0,172.1064,172.3448,172.0606,172.1889,67952.0
2021-03-25 15:40:00,187.91,187.98,187.59,187.64,40236.0,172.2531,172.3173,171.9598,172.0056,40236.0
2021-03-25 15:50:00,187.66,187.93,186.94,186.99,219416.0,172.0239,172.2714,171.3639,171.4098,219416.0
2021-03-26 09:30:00,187.36,188.65,186.83,188.25,61768.0,171.7489,172.9314,171.2631,172.5648,61768.0
2021-03-26 09:40:00,188.25,188.78,187.89,188.08,33039.0,172.5648,173.0506,172.2348,172.4089,33039.0
2021-03-26 09:50:00,188.09,189.36,187.91,189.35,30380.0,172.4181,173.5823,172.2531,173.5731,30380.0
2021-03-26 10:00:00,189.29,189.36,188.9,189.25,40917.0,173.5181,173.5823,173.1606,173.4815,40917.0
2021-03-26 10:10:00,189.2,189.58,189.12,189.3,24673.0,173.4356,173.784,173.3623,173.5273,24673.0
2021-03-26 10:20:00,189.31,189.58,189.09,189.36,20692.0,173.5365,173.784,173.3348,173.5823,20692.0
2021-03-26 10:30:00,189.36,189.58,189.21,189.28,21224.0,173.5823,173.784,173.4448,173.509,21224.0
2021-03-26 10:40:00,189.28,189.85,189.22,189.84,20875.0,173.509,174.0315,173.454,174.0223,20875.0
2021-03-26 10:50:00,189.87,189.89,189.42,189.5,12829.0,174.0498,174.0681,173.6373,173.7106,12829.0
2021-03-26 11:00:00,189.59,189.76,189.27,189.38,16002.0,173.7931,173.949,173.4998,173.6006,16002.0
2021-03-26 11:10:00,189.39,189.39,189.0,189.05,14828.0,173.6098,173.6098,173.2523,173.2981,14828.0
2021-03-26 11:20:00,189.06,189.16,188.83,189.16,18686.0,173.3073,173.399,173.0964,173.399,18686.0
2021-03-26 11:30:00,189.12,189.27,188.88,189.2,17976.0,173.3623,173.4998,173.1423,173.4356,17976.0
2021-03-26 11:40:00,189.17,189.84,189.17,189.84,11984.0,173.4081,174.0223,173.4081,174.0223,11984.0
2021-03-26 11:50:00,189.88,189.88,189.58,189.63,8904.0,174.059,174.059,173.784,173.8298,8904.0
2021-03-26 12:00:00,189.66,189.95,189.66,189.84,16510.0,173.8573,174.1231,173.8573,174.0223,16510.0
2021-03-26 12:10:00,189.84,189.87,189.58,189.59,14028.0,174.0223,174.0498,173.784,173.7931,14028.0
2021-03-26 12:20:00,189.56,189.56,189.11,189.5,21372.0,173.7656,173.7656,173.3531,173.7106,21372.0
2021-03-26 12:30:00,189.51,189.72,189.23,189.72,19514.0,173.7198,173.9123,173.4631,173.9123,19514.0
2021-03-26 12:40:00,189.72,190.27,189.72,190.26,19849.0,173.9123,174.4165,173.9123,174.4073,19849.0
2021-03-26 12:50:00,190.25,190.3,189.9,190.1,15611.0,174.3981,174.444,174.0773,174.2606,15611.0
2021-03-26 13:00:00,190.08,190.4,190.05,190.4,11898.0,174.2423,174.5356,174.2148,174.5356,11898.0
2021-03-26 13:10:00,190.36,190.36,190.04,190.23,12232.0,174.499,174.499,174.2056,174.3798,12232.0
2021-03-26 13:20:00,190.24,190.83,190.22,190.69,16361.0,174.389,174.9298,174.3706,174.8015,16361.0
2021-03-26 13:30:00,190.69,190.73,190.32,190.33,17043.0,174.8015,174.8381,174.4623,174.4715,17043.0
2021-03-26 13:40:00,190.31,190.34,189.85,189.85,18512.0,174.4531,174.4806,174.0315,174.0315,18512.0
2021-03-26 13:50:00,189.88,190.12,189.67,189.75,32093.0,174.059,174.279,173.8665,173.9398,32093.0
2021-03-26 14:00:00,189.76,190.33,189.76,189.91,19324.0,173.949,174.4715,173.949,174.0865,19324.0
2021-03-26 14:10:00,189.89,190.0,189.45,190.0,21864.0,174.0681,174.169,173.6648,174.169,21864.0
2021-03-26 14:20:00,190.09,190.68,190.01,190.63,31791.0,174.2515,174.7923,174.1781,174.7465,31791.0
2021-03-26 14:30:00,190.68,190.77,190.4,190.48,37595.0,174.7923,174.8748,174.5356,174.609,37595.0
2021-03-26 14:40:00,190.51,190.69,189.72,189.72,40752.0,174.6365,174.8015,173.9123,173.9123,40752.0
2021-03-26 14:50:00,189.71,190.73,189.69,190.53,50345.0,173.9031,174.8381,173.8848,174.6548,50345.0
2021-03-26 15:00:00,190.53,190.84,190.45,190.56,36593.0,174.6548,174.939,174.5815,174.6823,36593.0
2021-03-26 15:10:00,190.58,190.97,190.56,190.7,29384.0,174.7006,175.0581,174.6823,174.8106,29384.0
2021-03-26 15:20:00,190.72,190.96,190.36,190.41,29758.0,174.829,175.049,174.499,174.5448,29758.0
2021-03-26 15:30:00,190.41,191.19,190.41,191.0,32458.0,174.5448,175.2598,174.5448,175.0856,32458.0
2021-03-26 15:40:00,191.03,191.46,190.89,191.46,42429.0,175.1131,175.5073,174.9848,175.5073,42429.0
2021-03-26 15:50:00,191.48,192.98,191.25,192.76,279609.0,175.5256,176.9007,175.3148,176.699,279609.0
2021-03-29 09:30:00,191.76,192.26,191.19,191.98,64657.0,175.7823,176.2407,175.2598,175.984,64657.0
2021-03-29 09:40:00,191.99,192.37,191.46,191.88,34748.0,175.9932,176.3415,175.5073,175.8923,34748.0
2021-03-29 09:50:00,191.72,191.83,190.78,190.91,31382.0,175.7457,175.8465,174.884,175.0031,31382.0
2021-03-29 10:00:00,190.89,191.1,190.5,190.77,26284.0,174.9848,175.1773,174.6273,174.8748,26284.0
2021-03-29 10:10:00,190.68,190.9,190.35,190.52,19885.0,174.7923,174.994,174.4898,174.6456,19885.0
2021-03-29 10:20:00,190.44,190.95,190.13,190.18,12670.0,174.5723,175.0398,174.2881,174.334,12670.0
2021-03-29 10:30:00,190.05,190.59,190.04,190.55,12113.0,174.2148,174.7098,174.2056,174.6731,12113.0
2021-03-29 10:40:00,190.5,190.58,190.16,190.39,11999.0,174.6273,174.7006,174.3156,174.5265,11999.0
2021-03-29 10:50:00,190.39,191.08,190.39,190.99,20839.0,174.5265,175.159,174.5265,175.0765,20839.0
2021-03-29 11:00:00,190.94,190.99,190.73,190.85,13417.0,175.0306,175.0765,174.8381,174.9481,13417.0
2021-03-29 11:10:00,190.91,191.39,190.91,191.18,11429.0,175.0031,175.4431,175.0031,175.2506,11429.0
2021-03-29 11:20:00,191.2,191.9,191.13,191.9,14571.0,175.269,175.9107,175.2048,175.9107,14571.0
2021-03-29 11:30:00,191.82,191.85,191.48,191.75,9275.0,175.8373,175.8648,175.5256,175.7732,9275.0
2021-03-29 11:40:00,191.77,191.8,191.48,191.63,12307.0,175.7915,175.819,175.5256,175.6631,12307.0
2021-03-29 11:50:00,191.66,191.94,191.58,191.84,12344.0,175.6906,175.9473,175.6173,175.8557,12344.0
2021-03-29 12:00:00,191.77,192.02,191.69,191.7,10725.0,175.7915,176.0207,175.7181,175.7273,10725.0
2021-03-29 12:10:00,191.75,191.76,191.2,191.3,17269.0,175.7732,175.7823,175.269,175.3606,17269.0
2021-03-29 12:20:00,191.33,191.97,191.33,191.78,11736.0,175.3881,175.9748,175.3881,175.8007,11736.0
2021-03-29 12:30:00,191.8,192.19,191.66,192.19,9998.0,175.819,176.1765,175.6906,176.1765,9998.0
2021-03-29 12:40:00,192.16,192.5,192.15,192.41,12110.0,176.149,176.4607,176.1398,176.3782,12110.0
2021-03-29 12:50:00,192.44,192.69,192.34,192.67,8820.0,176.4057,176.6348,176.314,176.6165,8820.0
2021-03-29 13:00:00,192.7,192.98,192.48,192.79,21427.0,176.644,176.9007,176.4423,176.7265,21427.0
2021-03-29 13:10:00,192.76,192.95,192.55,192.88,18062.0,176.699,176.8732,176.5065,176.809,18062.0
2021-03-29 13:20:00,192.88,192.99,192.18,192.27,15613.0,176.809,176.9098,176.1673,176.2498,15613.0
2021-03-29 13:30:00,192.24,192.79,192.18,192.36,17706.0,176.2223,176.7265,176.1673,176.3323,17706.0
2021-03-29 13:40:00,192.33,192.81,192.3,192.7,12714.0,176.3048,176.7448,176.2773,176.644,12714.0
2021-03-29 13:50:00,192.66,192.66,192.06,192.06,9835.0,176.6073,176.6073,176.0573,176.0573,9835.0
2021-03-29 14:00:00,192.15,192.46,192.08,192.46,7295.0,176.1398,176.424,176.0757,176.424,7295.0
2021-03-29 14:10:00,192.52,192.57,192.3,192.41,8422.0,176.479,176.5248,176.2773,176.3782,8422.0
2021-03-29 14:20:00,192.44,192.45,191.84,192.02,29861.0,176.4057,176.4148,175.8557,176.0207,29861.0
2021-03-29 14:30:00,191.94,191.94,191.5,191.76,12569.0,175.9473,175.9473,175.544,175.7823,12569.0
2021-03-29 14:40:00,191.71,192.32,191.71,192.26,8232.0,175.7365,176.2957,175.7365,176.2407,8232.0
2021-03-29 14:50:00,192.25,192.42,192.01,192.1,12100.0,176.2315,176.3873,176.0115,176.094,12100.0
2021-03-29 15:00:00,192.21,192.66,192.21,192.63,13097.0,176.1948,176.6073,176.1948,176.5798,13097.0
2021-03-29 15:10:00,192.6,192.73,192.45,192.6,12158.0,176.5523,176.6715,176.4148,176.5523,12158.0
2021-03-29 15:20:00,192.64,192.97,192.63,192.92,10766.0,176.589,176.8915,176.5798,176.8457,10766.0
2021-03-29 15:30:00,192.88,192.97,192.71,192.89,21799.0,176.809,176.8915,176.6532,176.8182,21799.0
2021-03-29 15:40:00,192.92,192.92,192.49,192.53,24635.0,176.8457,176.8457,176.4515,176.4882,24635.0
2021-03-29 15:50:00,192.4,192.69,192.07,192.62,114705.0,176.369,176.6348,176.0665,176.5707,114705.0
2021-03-30 09:30:00,192.73,193.44,191.01,191.24,47020.0,176.6715,177.3223,175.0948,175.3056,47020.0
2021-03-30 09:40:00,191.14,191.8,190.58,190.77,21868.0,175.214,175.819,174.7006,174.8748,21868.0
2021-03-30 09:50:00,190.79,190.88,190.25,190.52,21988.0,174.8931,174.9756,174.3981,174.6456,21988.0
2021-03-30 10:00:00,190.67,190.68,189.41,189.41,22537.0,174.7831,174.7923,173.6281,173.6281,22537.0
2021-03-30 10:10:00,189.42,189.83,189.18,189.18,25267.0,173.6373,174.0131,173.4173,173.4173,25267.0
2021-03-30 10:20:00,189.13,189.9,189.04,189.89,16314.0,173.3715,174.0773,173.289,174.0681,16314.0
2021-03-30 10:30:00,189.83,190.05,189.52,189.53,15136.0,174.0131,174.2148,173.729,173.7381,15136.0
2021-03-30 10:40:00,189.52,189.72,189.31,189.72,18825.0,173.729,173.9123,173.5365,173.9123,18825.0
2021-03-30 10:50:00,189.76,189.81,188.78,188.81,20912.0,173.949,173.9948,173.0506,173.0781,20912.0
2021-03-30 11:00:00,188.75,189.05,188.46,188.52,19454.0,173.0231,173.2981,172.7573,172.8123,19454.0
2021-03-30 11:10:00,188.58,188.67,188.04,188.17,29122.0,172.8673,172.9498,172.3723,172.4914,29122.0
2021-03-30 11:20:00,188.11,188.26,187.43,187.66,21928.0,172.4364,172.5739,171.8131,172.0239,21928.0
2021-03-30 11:30:00,187.65,188.04,187.4,188.02,38187.0,172.0148,172.3723,171.7856,172.3539,38187.0
2021-03-30 11:40:00,188.03,188.9,188.01,188.39,20551.0,172.3631,173.1606,172.3448,172.6931,20551.0
2021-03-30 11:50:00,188.35,188.85,188.33,188.72,15956.0,172.6564,173.1148,172.6381,172.9956,15956.0
2021-03-30 12:00:00,188.78,188.9,188.33,188.37,13541.0,173.0506,173.1606,172.6381,172.6748,13541.0
2021-03-30 12:10:00,188.37,188.37,187.81,187.85,11560.0,172.6748,172.6748,172.1614,172.1981,11560.0
2021-03-30 12:20:00,187.78,187.95,187.67,187.94,11623.0,172.1339,172.2898,172.0331,172.2806,11623.0
2021-03-30 12:30:00,187.9,188.37,187.86,188.15,11734.0,172.2439,172.6748,172.2073,172.4731,11734.0
2021-03-30 12:40:00,188.15,188.23,187.98,188.17,9671.0,172.4731,172.5464,172.3173,172.4914,9671.0
2021-03-30 12:50:00,188.17,188.3,188.04,188.22,8716.0,172.4914,172.6106,172.3723,172.5373,8716.0
2021-03-30 13:00:00,188.16,188.21,187.85,188.15,9657.0,172.4823,172.5281,172.1981,172.4731,9657.0
2021-03-30 13:10:00,188.12,188.6,188.12,188.54,5262.0,172.4456,172.8856,172.4456,172.8306,5262.0
2021-03-30 13:20:00,188.58,188.69,188.42,188.52,12940.0,172.8673,172.9681,172.7206,172.8123,12940.0
2021-03-30 13:30:00,188.53,188.75,188.49,188.64,13187.0,172.8214,173.0231,172.7848,172.9223,13187.0
2021-03-30 13:40:00,188.64,188.75,188.54,188.63,12029.0,172.9223,173.0231,172.8306,172.9131,12029.0
2021-03-30 13:50:00,188.63,188.87,188.62,188.63,11509.0,172.9131,173.1331,172.9039,172.9131,11509.0
2021-03-30 14:00:00,188.61,189.16,188.49,189.16,19030.0,172.8948,173.399,172.7848,173.399,19030.0
2021-03-30 14:10:00,189.15,189.45,189.03,189.39,21858.0,173.3898,173.6648,173.2798,173.6098,21858.0
2021-03-30 14:20:00,189.39,189.58,189.21,189.35,18061.0,173.6098,173.784,173.4448,173.5731,18061.0
2021-03-30 14:30:00,189.37,189.73,189.37,189.58,25868.0,173.5915,173.9215,173.5915,173.784,25868.0
2021-03-30 14:40:00,189.58,189.58,189.28,189.44,17653.0,173.784,173.784,173.509,173.6556,17653.0
2021-03-30 14:50:00,189.44,189.79,189.23,189.75,22919.0,173.6556,173.9765,173.4631,173.9398,22919.0
2021-03-30 15:00:00,189.75,189.79,189.34,189.42,16737.0,173.9398,173.9765,173.564,173.6373,16737.0
2021-03-30 15:10:00,189.35,189.37,188.75,188.75,19289.0,173.5731,173.5915,173.0231,173.0231,19289.0
2021-03-30 15:20:00,188.77,188.85,188.43,188.56,34115.0,173.0414,173.1148,172.7298,172.8489,34115.0
2021-03-30 15:30:00,188.57,188.66,188.26,188.3,30810.0,172.8581,172.9406,172.5739,172.6106,30810.0
2021-03-30 15:40:00,188.27,188.3,187.75,187.75,45632.0,172.5831,172.6106,172.1064,172.1064,45632.0
2021-03-30 15:50:00,187.66,188.01,187.21,187.9,212462.0,172.0239,172.3448,171.6114,172.2439,212462.0
2021-03-31 09:30:00,187.8,188.6,187.39,188.37,48282.0,172.1523,172.8856,171.7764,172.6748,48282.0
2021-03-31 09:40:00,188.51,188.51,187.48,187.86,15621.0,172.8031,172.8031,171.8589,172.2073,15621.0
2021-03-31 09:50:00,187.87,187.93,187.29,187.34,25724.0,172.2164,172.2714,171.6848,171.7306,25724.0
2021-03-31 10:00:00,187.41,188.03,187.41,187.68,25765.0,171.7948,172.3631,171.7948,172.0423,25765.0
2021-03-31 10:10:00,187.67,187.71,187.07,187.08,17150.0,172.0331,172.0698,171.4831,171.4923,17150.0
2021-03-31 10:20:00,187.09,187.78,187.05,187.64,14635.0,171.5014,172.1339,171.4648,172.0056,14635.0
2021-03-31 10:30:00,187.66,188.3,187.66,188.3,10812.0,172.0239,172.6106,172.0239,172.6106,10812.0
2021-03-31 10:40:00,188.36,189.01,188.35,188.97,21087.0,172.6656,173.2615,172.6564,173.2248,21087.0
2021-03-31 10:50:00,188.93,189.57,188.88,189.28,20602.0,173.1881,173.7748,173.1423,173.509,20602.0
2021-03-31 11:00:00,189.34,189.42,188.72,188.84,21954.0,173.564,173.6373,172.9956,173.1056,21954.0
2021-03-31 11:10:00,188.81,188.81,188.3,188.34,14642.0,173.0781,173.0781,172.6106,172.6473,14642.0
2021-03-31 11:20:00,188.37,188.52,188.23,188.52,11055.0,172.6748,172.8123,172.5464,172.8123,11055.0
2021-03-31 11:30:00,188.48,189.0,188.45,188.9,11402.0,172.7756,173.2523,172.7481,173.1606,11402.0
2021-03-31 11:40:00,188.84,188.96,188.69,188.71,10056.0,173.1056,173.2156,172.9681,172.9864,10056.0
2021-03-31 11:50:00,188.7,188.83,188.67,188.69,6136.0,172.9773,173.0964,172.9498,172.9681,6136.0
2021-03-31 12:00:00,188.73,188.77,188.43,188.44,9672.0,173.0048,173.0414,172.7298,172.7389,9672.0
2021-03-31 12:10:00,188.47,188.47,188.08,188.12,8731.0,172.7664,172.7664,172.4089,172.4456,8731.0
2021-03-31 12:20:00,188.07,188.23,188.03,188.03,7652.0,172.3998,172.5464,172.3631,172.3631,7652.0
2021-03-31 12:30:00,188.03,188.23,188.03,188.13,10681.0,172.3631,172.5464,172.3631,172.4548,10681.0
2021-03-31 12:40:00,188.13,188.13,187.92,188.04,9114.0,172.4548,172.4548,172.2623,172.3723,9114.0
2021-03-31 12:50:00,188.06,188.28,188.05,188.2,10374.0,172.3906,172.5923,172.3814,172.5189,10374.0
2021-03-31 13:00:00,188.2,188.48,188.2,188.44,6241.0,172.5189,172.7756,172.5189,172.7389,6241.0
2021-03-31 13:10:00,188.45,188.62,188.35,188.4,8176.0,172.7481,172.9039,172.6564,172.7023,8176.0
2021-03-31 13:20:00,188.35,188.47,188.26,188.41,8642.0,172.6564,172.7664,172.5739,172.7114,8642.0
2021-03-31 13:30:00,188.4,188.53,188.35,188.35,10214.0,172.7023,172.8214,172.6564,172.6564,10214.0
2021-03-31 13:40:00,188.29,188.39,188.09,188.31,10740.0,172.6014,172.6931,172.4181,172.6198,10740.0
2021-03-31 13:50:00,188.28,188.6,188.24,188.48,8242.0,172.5923,172.8856,172.5556,172.7756,8242.0
2021-03-31 14:00:00,188.42,188.42,188.07,188.08,7657.0,172.7206,172.7206,172.3998,172.4089,7657.0
2021-03-31 14:10:00,188.0,188.19,187.95,188.05,6609.0,172.3356,172.5098,172.2898,172.3814,6609.0
2021-03-31 14:20:00,188.01,188.05,187.67,187.67,8660.0,172.3448,172.3814,172.0331,172.0331,8660.0
2021-03-31 14:30:00,187.71,188.05,187.7,187.9,10956.0,172.0698,172.3814,172.0606,172.2439,10956.0
2021-03-31 14:40:00,187.87,187.87,187.49,187.57,7531.0,172.2164,172.2164,171.8681,171.9414,7531.0
2021-03-31 14:50:00,187.62,187.77,187.53,187.6,11871.0,171.9873,172.1248,171.9048,171.9689,11871.0
2021-03-31 15:00:00,187.64,187.75,187.56,187.65,16291.0,172.0056,172.1064,171.9323,172.0148,16291.0
2021-03-31 15:10:00,187.62,187.7,187.5,187.62,9810.0,171.9873,172.0606,171.8773,171.9873,9810.0
2021-03-31 15:20:00,187.67,187.73,187.4,187.5,12876.0,172.0331,172.0881,171.7856,171.8773,12876.0
2021-03-31 15:30:00,187.54,188.0,187.52,187.9,27426.0,171.9139,172.3356,171.8956,172.2439,27426.0
2021-03-31 15:40:00,187.9,188.22,187.8,187.99,45504.0,172.2439,172.5373,172.1523,172.3264,45504.0
2021-03-31 15:50:00,188.07,188.93,188.01,188.47,240907.0,172.3998,173.1881,172.3448,172.7664,240907.0
2021-04-01 09:30:00,190.22,190.22,188.66,188.89,50318.0,174.3706,174.3706,172.9406,173.1514,50318.0
2021-04-01 09:40:00,188.86,189.12,188.13,188.19,17598.0,173.1239,173.3623,172.4548,172.5098,17598.0
2021-04-01 09:50:00,188.18,188.65,188.18,188.22,16077.0,172.5006,172.9314,172.5006,172.5373,16077.0
2021-04-01 10:00:00,188.24,189.08,188.18,188.88,27714.0,172.5556,173.3256,172.5006,173.1423,27714.0
2021-04-01 10:10:00,188.87,189.18,188.84,189.02,11835.0,173.1331,173.4173,173.1056,173.2706,11835.0
2021-04-01 10:20:00,189.08,189.53,188.89,188.97,22080.0,173.3256,173.7381,173.1514,173.2248,22080.0
2021-04-01 10:30:00,188.97,189.24,188.8,189.23,32820.0,173.2248,173.4723,173.0689,173.4631,32820.0
2021-04-01 10:40:00,189.22,189.52,189.0,189.39,19240.0,173.454,173.729,173.2523,173.6098,19240.0
2021-04-01 10:50:00,189.35,189.41,189.15,189.3,12746.0,173.5731,173.6281,173.3898,173.5273,12746.0
2021-04-01 11:00:00,189.28,189.53,189.23,189.47,9315.0,173.509,173.7381,173.4631,173.6831,9315.0
2021-04-01 11:10:00,189.48,189.63,189.26,189.32,14777.0,173.6923,173.8298,173.4906,173.5456,14777.0
2021-04-01 11:20:00,189.36,189.46,189.1,189.14,24321.0,173.5823,173.674,173.344,173.3806,24321.0
2021-04-01 11:30:00,189.12,189.21,188.79,188.93,10839.0,173.3623,173.4448,173.0598,173.1881,10839.0
2021-04-01 11:40:00,188.93,189.21,188.81,189.21,15520.0,173.1881,173.4448,173.0781,173.4448,15520.0
2021-04-01 11:50:00,189.21,189.48,189.21,189.26,12514.0,173.4448,173.6923,173.4448,173.4906,12514.0
2021-04-01 12:00:00,189.34,189.46,189.32,189.41,8388.0,173.564,173.674,173.5456,173.6281,8388.0
2021-04-01 12:10:00,189.42,189.45,188.75,188.76,10374.0,173.6373,173.6648,173.0231,173.0323,10374.0
2021-04-01 12:20:00,188.76,188.84,188.68,188.79,11440.0,173.0323,173.1056,172.9589,173.0598,11440.0
2021-04-01 12:30:00,188.79,189.19,188.79,189.19,11010.0,173.0598,173.4265,173.0598,173.4265,11010.0
2021-04-01 12:40:00,189.18,189.4,189.15,189.34,19944.0,173.4173,173.619,173.3898,173.564,19944.0
2021-04-01 12:50:00,189.34,189.35,189.18,189.23,18253.0,173.564,173.5731,173.4173,173.4631,18253.0
2021-04-01 13:00:00,189.27,189.3,189.14,189.14,20503.0,173.4998,173.5273,173.3806,173.3806,20503.0
2021-04-01 13:10:00,189.14,189.37,189.12,189.3,14285.0,173.3806,173.5915,173.3623,173.5273,14285.0
2021-04-01 13:20:00,189.3,189.31,189.17,189.19,9528.0,173.5273,173.5365,173.4081,173.4265,9528.0
2021-04-01 13:30:00,189.15,189.32,189.15,189.27,9891.0,173.3898,173.5456,173.3898,173.4998,9891.0
2021-04-01 13:40:00,189.24,189.24,188.88,188.88,13956.0,173.4723,173.4723,173.1423,173.1423,13956.0
2021-04-01 13:50:00,188.87,189.14,188.85,189.01,7981.0,173.1331,173.3806,173.1148,173.2615,7981.0
2021-04-01 14:00:00,189.03,189.13,188.83,188.99,9199.0,173.2798,173.3715,173.0964,173.2431,9199.0
2021-04-01 14:10:00,189.02,189.14,188.89,189.03,7299.0,173.2706,173.3806,173.1514,173.2798,7299.0
2021-04-01 14:20:00,189.09,189.23,188.92,188.92,9612.0,173.3348,173.4631,173.1789,173.1789,9612.0
2021-04-01 14:30:00,188.95,188.96,188.72,188.74,8288.0,173.2065,173.2156,172.9956,173.0139,8288.0
2021-04-01 14:40:00,188.81,188.84,188.71,188.84,7962.0,173.0781,173.1056,172.9864,173.1056,7962.0
2021-04-01 14:50:00,188.87,188.99,188.75,188.75,16497.0,173.1331,173.2431,173.0231,173.0231,16497.0
2021-04-01 15:00:00,188.79,188.91,188.71,188.85,8134.0,173.0598,173.1698,172.9864,173.1148,8134.0
2021-04-01 15:10:00,188.86,189.09,188.85,189.05,12353.0,173.1239,173.3348,173.1148,173.2981,12353.0
2021-04-01 15:20:00,189.01,189.13,188.92,189.0,12147.0,173.2615,173.3715,173.1789,173.2523,12147.0
2021-04-01 15:30:00,188.96,189.19,188.89,188.95,12905.0,173.2156,173.4265,173.1514,173.2065,12905.0
2021-04-01 15:40:00,188.97,189.3,188.95,189.27,18696.0,173.2248,173.5273,173.2065,173.4998,18696.0
2021-04-01 15:50:00,189.27,189.53,189.13,189.53,71500.0,173.4998,173.7381,173.3715,173.7381,71500.0
2021-04-05 09:30:00,190.14,191.31,189.78,191.04,29944.0,174.2973,175.3698,173.9673,175.1223,29944.0
2021-04-05 09:40:00,191.19,191.46,190.67,190.7,20125.0,175.2598,175.5073,174.7831,174.8106,20125.0
2021-04-05 09:50:00,190.52,190.85,190.2,190.75,11428.0,174.6456,174.9481,174.3523,174.8565,11428.0
2021-04-05 10:00:00,190.74,191.0,190.64,190.83,13581.0,174.8473,175.0856,174.7556,174.9298,13581.0
2021-04-05 10:10:00,190.87,192.06,190.82,192.04,38812.0,174.9665,176.0573,174.9206,176.039,38812.0
2021-04-05 10:20:00,192.07,192.32,191.63,191.75,20195.0,176.0665,176.2957,175.6631,175.7732,20195.0
2021-04-05 10:30:00,191.71,192.32,191.66,192.13,20800.0,175.7365,176.2957,175.6906,176.1215,20800.0
2021-04-05 10:40:00,192.13,192.58,192.13,192.45,14728.0,176.1215,176.534,176.1215,176.4148,14728.0
2021-04-05 10:50:00,192.44,192.48,192.22,192.24,15773.0,176.4057,176.4423,176.204,176.2223,15773.0
2021-04-05 11:00:00,192.28,192.53,192.03,192.53,32171.0,176.259,176.4882,176.0298,176.4882,32171.0
2021-04-05 11:10:00,192.58,192.58,192.15,192.25,16689.0,176.534,176.534,176.1398,176.2315,16689.0
2021-04-05 11:20:00,192.27,192.36,192.06,192.3,10268.0,176.2498,176.3323,176.0573,176.2773,10268.0
2021-04-05 11:30:00,192.3,192.69,192.21,192.57,17102.0,176.2773,176.6348,176.1948,176.5248,17102.0
2021-04-05 11:40:00,192.54,192.89,192.52,192.83,8267.0,176.4973,176.8182,176.479,176.7632,8267.0
2021-04-05 11:50:00,192.84,192.98,192.75,192.9,23200.0,176.7723,176.9007,176.6898,176.8273,23200.0
2021-04-05 12:00:00,192.97,193.16,192.88,193.11,12067.0,176.8915,177.0657,176.809,177.0198,12067.0
2021-04-05 12:10:00,193.06,193.21,192.84,192.88,13025.0,176.974,177.1115,176.7723,176.809,13025.0
2021-04-05 12:20:00,192.92,193.35,192.92,193.31,10102.0,176.8457,177.2398,176.8457,177.2032,10102.0
2021-04-05 12:30:00,193.26,193.77,193.26,193.72,12931.0,177.1573,177.6248,177.1573,177.579,12931.0
2021-04-05 12:40:00,193.74,193.74,193.51,193.71,16129.0,177.5973,177.5973,177.3865,177.5698,16129.0
2021-04-05 12:50:00,193.68,193.74,193.51,193.72,7971.0,177.5423,177.5973,177.3865,177.579,7971.0
2021-04-05 13:00:00,193.73,193.73,193.4,193.53,9971.0,177.5882,177.5882,177.2857,177.4048,9971.0
2021-04-05 13:10:00,193.51,193.71,193.35,193.49,11675.0,177.3865,177.5698,177.2398,177.3682,11675.0
2021-04-05 13:20:00,193.44,193.48,193.11,193.11,9278.0,177.3223,177.359,177.0198,177.0198,9278.0
2021-04-05 13:30:00,193.11,193.32,193.07,193.09,10362.0,177.0198,177.2123,176.9832,177.0015,10362.0
2021-04-05 13:40:00,193.14,193.14,192.89,192.91,10626.0,177.0473,177.0473,176.8182,176.8365,10626.0
2021-04-05 13:50:00,192.92,193.12,192.86,193.12,10200.0,176.8457,177.029,176.7907,177.029,10200.0
2021-04-05 14:00:00,193.17,193.19,192.65,192.72,17008.0,177.0748,177.0932,176.5982,176.6623,17008.0
2021-04-05 14:10:00,192.76,192.8,192.56,192.56,8052.0,176.699,176.7357,176.5157,176.5157,8052.0
2021-04-05 14:20:00,192.54,192.65,192.46,192.6,10664.0,176.4973,176.5982,176.424,176.5523,10664.0
2021-04-05 14:30:00,192.58,193.06,192.58,193.06,9622.0,176.534,176.974,176.534,176.974,9622.0
2021-04-05 14:40:00,193.06,193.11,192.85,192.93,14154.0,176.974,177.0198,176.7815,176.8548,14154.0
2021-04-05 14:50:00,192.85,192.93,192.75,192.78,15630.0,176.7815,176.8548,176.6898,176.7173,15630.0
2021-04-05 15:00:00,192.77,192.85,192.39,192.46,20570.0,176.7082,176.7815,176.3598,176.424,20570.0
2021-04-05 15:10:00,192.46,192.76,192.34,192.76,14093.0,176.424,176.699,176.314,176.699,14093.0
2021-04-05 15:20:00,192.75,192.78,192.49,192.76,16285.0,176.6898,176.7173,176.4515,176.699,16285.0
2021-04-05 15:30:00,192.76,193.06,192.63,193.02,20162.0,176.699,176.974,176.5798,176.9373,20162.0
2021-04-05 15:40:00,193.01,193.05,192.86,192.93,23022.0,176.9282,176.9648,176.7907,176.8548,23022.0
2021-04-05 15:50:00,192.94,193.33,192.68,193.06,99503.0,176.864,177.2215,176.6257,176.974,99503.0
2021-04-06 09:30:00,192.75,192.75,190.0,190.22,78421.0,176.6898,176.6898,174.169,174.3706,78421.0
2021-04-06 09:40:00,190.21,190.68,189.3,189.58,79389.0,174.3615,174.7923,173.5273,173.784,79389.0
2021-04-06 09:50:00,189.63,189.9,189.42,189.81,44047.0,173.8298,174.0773,173.6373,173.9948,44047.0
2021-04-06 10:00:00,189.74,190.34,189.73,190.34,15568.0,173.9306,174.4806,173.9215,174.4806,15568.0
2021-04-06 10:10:00,190.34,190.45,189.74,189.76,23292.0,174.4806,174.5815,173.9306,173.949,23292.0
2021-04-06 10:20:00,189.75,189.84,189.12,189.17,19922.0,173.9398,174.0223,173.3623,173.4081,19922.0
2021-04-06 10:30:00,189.08,189.5,188.89,189.26,14972.0,173.3256,173.7106,173.1514,173.4906,14972.0
2021-04-06 10:40:00,189.34,189.62,189.26,189.57,8031.0,173.564,173.8206,173.4906,173.7748,8031.0
2021-04-06 10:50:00,189.5,190.15,189.44,189.9,16362.0,173.7106,174.3065,173.6556,174.0773,16362.0
2021-04-06 11:00:00,189.77,190.24,189.71,190.11,19831.0,173.9581,174.389,173.9031,174.2698,19831.0
2021-04-06 11:10:00,190.16,190.67,190.06,190.5,13367.0,174.3156,174.7831,174.224,174.6273,13367.0
2021-04-06 11:20:00,190.55,190.61,190.16,190.45,8833.0,174.6731,174.7281,174.3156,174.5815,8833.0
2021-04-06 11:30:00,190.5,190.82,190.19,190.82,20613.0,174.6273,174.9206,174.3431,174.9206,20613.0
2021-04-06 11:40:00,190.83,191.04,190.65,190.65,21837.0,174.9298,175.1223,174.7648,174.7648,21837.0
2021-04-06 11:50:00,190.6,190.91,190.6,190.71,10933.0,174.719,175.0031,174.719,174.8198,10933.0
2021-04-06 12:00:00,190.6,190.86,190.6,190.77,9555.0,174.719,174.9573,174.719,174.8748,9555.0
2021-04-06 12:10:00,190.77,191.07,190.67,190.87,14243.0,174.8748,175.1498,174.7831,174.9665,14243.0
2021-04-06 12:20:00,190.87,190.92,190.74,190.86,17522.0,174.9665,175.0123,174.8473,174.9573,17522.0
2021-04-06 12:30:00,190.74,190.78,190.28,190.28,7292.0,174.8473,174.884,174.4256,174.4256,7292.0
2021-04-06 12:40:00,190.25,190.34,189.85,189.87,10072.0,174.3981,174.4806,174.0315,174.0498,10072.0
2021-04-06 12:50:00,189.8,190.07,189.7,189.94,9761.0,173.9856,174.2331,173.894,174.114,9761.0
2021-04-06 13:00:00,189.86,189.92,189.68,189.79,8860.0,174.0406,174.0956,173.8756,173.9765,8860.0
2021-04-06 13:10:00,189.7,190.09,189.6,190.09,13911.0,173.894,174.2515,173.8023,174.2515,13911.0
2021-04-06 13:20:00,190.05,190.17,189.91,190.06,7937.0,174.2148,174.3248,174.0865,174.224,7937.0
2021-04-06 13:30:00,190.12,190.12,189.76,189.92,18366.0,174.279,174.279,173.949,174.0956,18366.0
2021-04-06 13:40:00,189.93,189.94,189.75,189.88,8225.0,174.1048,174.114,173.9398,174.059,8225.0
2021-04-06 13:50:00,189.85,190.08,189.83,189.9,11237.0,174.0315,174.2423,174.0131,174.0773,11237.0
2021-04-06 14:00:00,189.9,190.05,189.75,190.0,11443.0,174.0773,174.2148,173.9398,174.169,11443.0
2021-04-06 14:10:00,189.97,190.17,189.88,190.1,8487.0,174.1415,174.3248,174.059,174.2606,8487.0
2021-04-06 14:20:00,190.16,190.34,189.87,190.3,12136.0,174.3156,174.4806,174.0498,174.444,12136.0
2021-04-06 14:30:00,190.31,190.38,190.08,190.26,6355.0,174.4531,174.5173,174.2423,174.4073,6355.0
2021-04-06 14:40:00,190.22,190.59,190.19,190.48,9933.0,174.3706,174.7098,174.3431,174.609,9933.0
2021-04-06 14:50:00,190.5,190.54,190.33,190.42,9412.0,174.6273,174.664,174.4715,174.554,9412.0
2021-04-06 15:00:00,190.37,190.37,189.82,189.88,11050.0,174.5081,174.5081,174.004,174.059,11050.0
2021-04-06 15:10:00,189.91,190.2,189.9,190.12,17090.0,174.0865,174.3523,174.0773,174.279,17090.0
2021-04-06 15:20:00,190.17,190.17,189.78,189.99,15921.0,174.3248,174.3248,173.9673,174.1598,15921.0
2021-04-06 15:30:00,190.05,190.05,189.4,189.4,31026.0,174.2148,174.2148,173.619,173.619,31026.0
2021-04-06 15:40:00,189.35,189.61,189.28,189.38,38538.0,173.5731,173.8115,173.509,173.6006,38538.0
2021-04-06 15:50:00,189.31,189.51,188.77,189.49,147717.0,173.5365,173.7198,173.0414,173.7015,147717.0
2021-04-07 09:30:00,188.83,189.26,188.51,189.02,88343.0,173.0964,173.4906,172.8031,173.2706,88343.0
2021-04-07 09:40:00,189.06,189.12,188.53,188.92,22379.0,173.3073,173.3623,172.8214,173.1789,22379.0
2021-04-07 09:50:00,188.83,189.0,188.06,188.08,13064.0,173.0964,173.2523,172.3906,172.4089,13064.0
2021-04-07 10:00:00,188.14,188.44,188.04,188.44,14654.0,172.4639,172.7389,172.3723,172.7389,14654.0
2021-04-07 10:10:00,188.47,188.58,188.11,188.14,19384.0,172.7664,172.8673,172.4364,172.4639,19384.0
2021-04-07 10:20:00,188.14,188.48,187.56,187.56,19747.0,172.4639,172.7756,171.9323,171.9323,19747.0
2021-04-07 10:30:00,187.65,187.83,187.25,187.54,39190.0,172.0148,172.1798,171.6481,171.9139,39190.0
2021-04-07 10:40:00,187.49,187.59,186.92,187.26,24499.0,171.8681,171.9598,171.3456,171.6573,24499.0
2021-04-07 10:50:00,187.25,187.45,187.0,187.06,19071.0,171.6481,171.8314,171.4189,171.4739,19071.0
2021-04-07 11:00:00,187.06,187.35,186.89,187.35,22115.0,171.4739,171.7398,171.3181,171.7398,22115.0
2021-04-07 11:10:00,187.3,187.7,187.14,187.46,23511.0,171.6939,172.0606,171.5473,171.8406,23511.0
2021-04-07 11:20:00,187.56,187.65,187.16,187.17,16126.0,171.9323,172.0148,171.5656,171.5748,16126.0
2021-04-07 11:30:00,187.12,187.23,186.95,187.01,10993.0,171.5289,171.6298,171.3731,171.4281,10993.0
2021-04-07 11:40:00,187.07,187.08,186.82,186.94,9962.0,171.4831,171.4923,171.2539,171.3639,9962.0
2021-04-07 11:50:00,186.96,187.36,186.9,187.36,11785.0,171.3823,171.7489,171.3273,171.7489,11785.0
2021-04-07 12:00:00,187.36,187.51,187.29,187.46,9919.0,171.7489,171.8864,171.6848,171.8406,9919.0
2021-04-07 12:10:00,187.44,187.62,187.17,187.17,10299.0,171.8223,171.9873,171.5748,171.5748,10299.0
2021-04-07 12:20:00,187.1,187.2,186.92,187.0,12966.0,171.5106,171.6023,171.3456,171.4189,12966.0
2021-04-07 12:30:00,187.0,187.15,186.9,187.09,6468.0,171.4189,171.5564,171.3273,171.5014,6468.0
2021-04-07 12:40:00,187.05,187.11,186.79,186.8,12451.0,171.4648,171.5198,171.2264,171.2356,12451.0
2021-04-07 12:50:00,186.77,186.85,186.63,186.75,10128.0,171.2081,171.2814,171.0798,171.1898,10128.0
2021-04-07 13:00:00,186.71,186.76,186.57,186.58,12934.0,171.1531,171.1989,171.0248,171.0339,12934.0
2021-04-07 13:10:00,186.55,186.68,186.51,186.52,11168.0,171.0064,171.1256,170.9698,170.9789,11168.0
2021-04-07 13:20:00,186.49,186.71,186.4,186.69,7658.0,170.9514,171.1531,170.8689,171.1348,7658.0
2021-04-07 13:30:00,186.67,186.69,186.46,186.51,11129.0,171.1164,171.1348,170.9239,170.9698,11129.0
2021-04-07 13:40:00,186.51,186.65,186.4,186.46,9513.0,170.9698,171.0981,170.8689,170.9239,9513.0
2021-04-07 13:50:00,186.37,186.59,186.33,186.48,17363.0,170.8414,171.0431,170.8048,170.9423,17363.0
2021-04-07 14:00:00,186.48,186.61,186.28,186.49,12010.0,170.9423,171.0614,170.7589,170.9514,12010.0
2021-04-07 14:10:00,186.44,186.7,186.42,186.44,12862.0,170.9056,171.1439,170.8873,170.9056,12862.0
2021-04-07 14:20:00,186.46,186.62,186.29,186.45,25464.0,170.9239,171.0706,170.7681,170.9148,25464.0
2021-04-07 14:30:00,186.4,186.48,186.16,186.38,14389.0,170.8689,170.9423,170.6489,170.8506,14389.0
2021-04-07 14:40:00,186.32,186.47,186.3,186.45,8758.0,170.7956,170.9331,170.7773,170.9148,8758.0
2021-04-07 14:50:00,186.47,186.55,186.41,186.52,9944.0,170.9331,171.0064,170.8781,170.9789,9944.0
2021-04-07 15:00:00,186.55,186.74,186.39,186.39,16919.0,171.0064,171.1806,170.8598,170.8598,16919.0
2021-04-07 15:10:00,186.42,186.45,186.32,186.4,13820.0,170.8873,170.9148,170.7956,170.8689,13820.0
2021-04-07 15:20:00,186.39,186.5,186.12,186.32,24067.0,170.8598,170.9606,170.6122,170.7956,24067.0
2021-04-07 15:30:00,186.33,186.49,186.09,186.4,36706.0,170.8048,170.9514,170.5847,170.8689,36706.0
2021-04-07 15:40:00,186.36,186.47,186.17,186.39,44941.0,170.8323,170.9331,170.6581,170.8598,44941.0
2021-04-07 15:50:00,186.4,186.4,185.61,185.76,167073.0,170.8689,170.8689,170.1447,170.2822,167073.0
2021-04-08 09:30:00,186.88,187.51,186.61,186.66,54875.0,171.3089,171.8864,171.0614,171.1073,54875.0
2021-04-08 09:40:00,186.7,187.25,186.22,187.14,11489.0,171.1439,171.6481,170.7039,171.5473,11489.0
2021-04-08 09:50:00,187.12,187.45,186.86,187.03,15751.0,171.5289,171.8314,171.2906,171.4464,15751.0
2021-04-08 10:00:00,186.95,187.27,186.84,186.84,18563.0,171.3731,171.6664,171.2723,171.2723,18563.0
2021-04-08 10:10:00,186.84,186.91,186.44,186.47,25030.0,171.2723,171.3364,170.9056,170.9331,25030.0
2021-04-08 10:20:00,186.47,186.6,186.3,186.55,28131.0,170.9331,171.0523,170.7773,171.0064,28131.0
2021-04-08 10:30:00,186.58,187.24,186.45,187.18,29028.0,171.0339,171.6389,170.9148,171.5839,29028.0
2021-04-08 10:40:00,187.21,187.26,186.77,186.91,24119.0,171.6114,171.6573,171.2081,171.3364,24119.0
2021-04-08 10:50:00,186.94,187.06,186.88,186.89,21446.0,171.3639,171.4739,171.3089,171.3181,21446.0
2021-04-08 11:00:00,186.89,187.0,186.8,186.86,20672.0,171.3181,171.4189,171.2356,171.2906,20672.0
2021-04-08 11:10:00,186.86,186.9,186.59,186.7,32611.0,171.2906,171.3273,171.0431,171.1439,32611.0
2021-04-08 11:20:00,186.7,186.91,186.55,186.84,29508.0,171.1439,171.3364,171.0064,171.2723,29508.0
2021-04-08 11:30:00,186.84,186.97,186.27,186.28,25961.0,171.2723,171.3914,170.7498,170.7589,25961.0
2021-04-08 11:40:00,186.28,186.76,186.2,186.73,16827.0,170.7589,171.1989,170.6856,171.1714,16827.0
2021-04-08 11:50:00,186.7,186.76,186.19,186.23,19439.0,171.1439,171.1989,170.6764,170.7131,19439.0
2021-04-08 12:00:00,186.2,186.99,186.05,186.99,26686.0,170.6856,171.4098,170.5481,171.4098,26686.0
2021-04-08 12:10:00,186.99,187.09,186.8,187.01,20608.0,171.4098,171.5014,171.2356,171.4281,20608.0
2021-04-08 12:20:00,187.09,187.09,186.58,186.77,28030.0,171.5014,171.5014,171.0339,171.2081,28030.0
2021-04-08 12:30:00,186.78,186.85,186.64,186.78,25150.0,171.2173,171.2814,171.0889,171.2173,25150.0
2021-04-08 12:40:00,186.85,187.44,186.82,187.37,23346.0,171.2814,171.8223,171.2539,171.7581,23346.0
2021-04-08 12:50:00,187.35,187.61,187.14,187.14,15391.0,171.7398,171.9781,171.5473,171.5473,15391.0
2021-04-08 13:00:00,187.15,187.15,186.8,186.85,14460.0,171.5564,171.5564,171.2356,171.2814,14460.0
2021-04-08 13:10:00,186.85,186.9,186.69,186.77,18386.0,171.2814,171.3273,171.1348,171.2081,18386.0
2021-04-08 13:20:00,186.77,186.78,186.52,186.6,17940.0,171.2081,171.2173,170.9789,171.0523,17940.0
2021-04-08 13:30:00,186.62,186.71,186.32,186.32,20020.0,171.0706,171.1531,170.7956,170.7956,20020.0
2021-04-08 13:40:00,186.31,186.82,186.26,186.8,22945.0,170.7864,171.2539,170.7406,171.2356,22945.0
2021-04-08 13:50:00,186.78,186.97,186.75,186.82,16799.0,171.2173,171.3914,171.1898,171.2539,16799.0
2021-04-08 14:00:00,186.84,186.89,186.55,186.55,17506.0,171.2723,171.3181,171.0064,171.0064,17506.0
2021-04-08 14:10:00,186.55,186.63,186.42,186.63,17718.0,171.0064,171.0798,170.8873,171.0798,17718.0
2021-04-08 14:20:00,186.59,186.69,186.53,186.69,13752.0,171.0431,171.1348,170.9881,171.1348,13752.0
2021-04-08 14:30:00,186.66,186.66,186.42,186.45,14061.0,171.1073,171.1073,170.8873,170.9148,14061.0
2021-04-08 14:40:00,186.43,186.62,186.41,186.56,18122.0,170.8964,171.0706,170.8781,171.0156,18122.0
2021-04-08 14:50:00,186.59,186.7,186.54,186.57,15069.0,171.0431,171.1439,170.9973,171.0248,15069.0
2021-04-08 15:00:00,186.59,186.76,186.4,186.76,16540.0,171.0431,171.1989,170.8689,171.1989,16540.0
2021-04-08 15:10:00,186.78,187.39,186.74,187.27,18713.0,171.2173,171.7764,171.1806,171.6664,18713.0
2021-04-08 15:20:00,187.28,187.48,187.25,187.41,14132.0,171.6756,171.8589,171.6481,171.7948,14132.0
2021-04-08 15:30:00,187.44,187.94,187.41,187.93,26739.0,171.8223,172.2806,171.7948,172.2714,26739.0
2021-04-08 15:40:00,187.91,188.03,187.84,187.93,34162.0,172.2531,172.3631,172.1889,172.2714,34162.0
2021-04-08 15:50:00,187.85,188.46,187.83,188.23,135531.0,172.1981,172.7573,172.1798,172.5464,135531.0
2021-04-09 09:30:00,188.11,188.5,187.59,187.68,40966.0,172.4364,172.7939,171.9598,172.0423,40966.0
2021-04-09 09:40:00,187.68,187.86,187.09,187.14,14372.0,172.0423,172.2073,171.5014,171.5473,14372.0
2021-04-09 09:50:00,187.18,187.82,187.07,187.4,17534.0,171.5839,172.1706,171.4831,171.7856,17534.0
2021-04-09 10:00:00,187.48,187.58,187.28,187.39,11549.0,171.8589,171.9506,171.6756,171.7764,11549.0
2021-04-09 10:10:00,187.46,187.58,187.0,187.0,13849.0,171.8406,171.9506,171.4189,171.4189,13849.0
2021-04-09 10:20:00,187.02,187.28,187.0,187.26,6839.0,171.4373,171.6756,171.4189,171.6573,6839.0
2021-04-09 10:30:00,187.36,187.78,187.35,187.52,9103.0,171.7489,172.1339,171.7398,171.8956,9103.0
2021-04-09 10:40:00,187.55,187.66,187.39,187.57,9535.0,171.9231,172.0239,171.7764,171.9414,9535.0
2021-04-09 10:50:00,187.56,187.83,187.5,187.8,10450.0,171.9323,172.1798,171.8773,172.1523,10450.0
2021-04-09 11:00:00,187.73,187.97,187.65,187.72,7002.0,172.0881,172.3081,172.0148,172.0789,7002.0
2021-04-09 11:10:00,187.72,187.78,187.14,187.28,10082.0,172.0789,172.1339,171.5473,171.6756,10082.0
2021-04-09 11:20:00,187.28,187.48,187.24,187.4,12123.0,171.6756,171.8589,171.6389,171.7856,12123.0
2021-04-09 11:30:00,187.4,187.71,187.33,187.7,4555.0,171.7856,172.0698,171.7214,172.0606,4555.0
2021-04-09 11:40:00,187.73,187.75,187.6,187.61,6072.0,172.0881,172.1064,171.9689,171.9781,6072.0
2021-04-09 11:50:00,187.68,187.99,187.64,187.86,9577.0,172.0423,172.3264,172.0056,172.2073,9577.0
2021-04-09 12:00:00,187.89,188.08,187.88,187.89,6946.0,172.2348,172.4089,172.2256,172.2348,6946.0
2021-04-09 12:10:00,187.92,188.05,187.58,187.62,6728.0,172.2623,172.3814,171.9506,171.9873,6728.0
2021-04-09 12:20:00,187.69,187.69,187.42,187.43,4494.0,172.0514,172.0514,171.8039,171.8131,4494.0
2021-04-09 12:30:00,187.44,187.64,187.44,187.51,5857.0,171.8223,172.0056,171.8223,171.8864,5857.0
2021-04-09 12:40:00,187.57,187.85,187.57,187.84,4753.0,171.9414,172.1981,171.9414,172.1889,4753.0
2021-04-09 12:50:00,187.88,187.91,187.71,187.84,5869.0,172.2256,172.2531,172.0698,172.1889,5869.0
2021-04-09 13:00:00,187.81,187.9,187.7,187.71,6233.0,172.1614,172.2439,172.0606,172.0698,6233.0
2021-04-09 13:10:00,187.7,187.74,187.47,187.47,4638.0,172.0606,172.0973,171.8498,171.8498,4638.0
2021-04-09 13:20:00,187.51,187.56,187.31,187.35,17322.0,171.8864,171.9323,171.7031,171.7398,17322.0
2021-04-09 13:30:00,187.34,187.64,187.3,187.64,5881.0,171.7306,172.0056,171.6939,172.0056,5881.0
2021-04-09 13:40:00,187.6,188.08,187.59,187.95,7764.0,171.9689,172.4089,171.9598,172.2898,7764.0
2021-04-09 13:50:00,187.94,188.18,187.86,188.18,7422.0,172.2806,172.5006,172.2073,172.5006,7422.0
2021-04-09 14:00:00,188.21,188.62,188.2,188.62,9556.0,172.5281,172.9039,172.5189,172.9039,9556.0
2021-04-09 14:10:00,188.6,188.67,188.37,188.46,14148.0,172.8856,172.9498,172.6748,172.7573,14148.0
2021-04-09 14:20:00,188.47,188.59,188.34,188.35,6694.0,172.7664,172.8764,172.6473,172.6564,6694.0
2021-04-09 14:30:00,188.28,188.49,188.28,188.44,7425.0,172.5923,172.7848,172.5923,172.7389,7425.0
2021-04-09 14:40:00,188.43,188.57,188.37,188.56,12302.0,172.7298,172.8581,172.6748,172.8489,12302.0
2021-04-09 14:50:00,188.52,188.55,188.37,188.41,10322.0,172.8123,172.8398,172.6748,172.7114,10322.0
2021-04-09 15:00:00,188.4,188.72,188.35,188.72,9903.0,172.7023,172.9956,172.6564,172.9956,9903.0
2021-04-09 15:10:00,188.67,188.96,188.67,188.7,12696.0,172.9498,173.2156,172.9498,172.9773,12696.0
2021-04-09 15:20:00,188.63,189.15,188.63,189.11,7595.0,172.9131,173.3898,172.9131,173.3531,7595.0
2021-04-09 15:30:00,189.2,189.53,189.14,189.34,14991.0,173.4356,173.7381,173.3806,173.564,14991.0
2021-04-09 15:40:00,189.27,189.55,189.26,189.53,18046.0,173.4998,173.7565,173.4906,173.7381,18046.0
2021-04-09 15:50:00,189.55,189.83,189.22,189.42,76979.0,173.7565,174.0131,173.454,173.6373,76979.0
2021-04-12 09:30:00,188.55,189.31,188.43,188.59,45154.0,172.8398,173.5365,172.7298,172.8764,45154.0
2021-04-12 09:40:00,188.68,189.42,188.43,189.4,10404.0,172.9589,173.6373,172.7298,173.619,10404.0
2021-04-12 09:50:00,189.34,189.65,189.24,189.53,14478.0,173.564,173.8481,173.4723,173.7381,14478.0
2021-04-12 10:00:00,189.38,189.45,188.74,189.15,15481.0,173.6006,173.6648,173.0139,173.3898,15481.0
2021-04-12 10:10:00,189.17,189.66,189.06,189.59,24019.0,173.4081,173.8573,173.3073,173.7931,24019.0
2021-04-12 10:20:00,189.59,189.87,189.38,189.41,17027.0,173.7931,174.0498,173.6006,173.6281,17027.0
2021-04-12 10:30:00,189.43,189.64,189.29,189.42,13045.0,173.6465,173.839,173.5181,173.6373,13045.0
2021-04-12 10:40:00,189.53,189.61,189.44,189.53,11479.0,173.7381,173.8115,173.6556,173.7381,11479.0
2021-04-12 10:50:00,189.47,190.08,189.34,189.97,25348.0,173.6831,174.2423,173.564,174.1415,25348.0
2021-04-12 11:00:00,189.96,190.21,189.8,189.97,18160.0,174.1323,174.3615,173.9856,174.1415,18160.0
2021-04-12 11:10:00,189.96,189.96,189.65,189.7,8734.0,174.1323,174.1323,173.8481,173.894,8734.0
2021-04-12 11:20:00,189.81,189.94,189.63,189.92,8205.0,173.9948,174.114,173.8298,174.0956,8205.0
2021-04-12 11:30:00,189.89,190.09,189.76,189.95,9370.0,174.0681,174.2515,173.949,174.1231,9370.0
2021-04-12 11:40:00,189.93,190.03,189.74,189.96,7164.0,174.1048,174.1965,173.9306,174.1323,7164.0
2021-04-12 11:50:00,189.9,190.09,189.88,189.92,7281.0,174.0773,174.2515,174.059,174.0956,7281.0
2021-04-12 12:00:00,189.87,189.95,189.49,189.5,8182.0,174.0498,174.1231,173.7015,173.7106,8182.0
2021-04-12 12:10:00,189.55,189.59,189.22,189.27,7949.0,173.7565,173.7931,173.454,173.4998,7949.0
2021-04-12 12:20:00,189.3,189.45,189.26,189.36,6206.0,173.5273,173.6648,173.4906,173.5823,6206.0
2021-04-12 12:30:00,189.36,189.8,189.36,189.8,6680.0,173.5823,173.9856,173.5823,173.9856,6680.0
2021-04-12 12:40:00,189.78,189.95,189.77,189.95,11115.0,173.9673,174.1231,173.9581,174.1231,11115.0
2021-04-12 12:50:00,189.97,190.0,189.93,189.97,11011.0,174.1415,174.169,174.1048,174.1415,11011.0
2021-04-12 13:00:00,189.92,190.0,189.68,189.86,8839.0,174.0956,174.169,173.8756,174.0406,8839.0
2021-04-12 13:10:00,189.82,189.95,189.72,189.8,12669.0,174.004,174.1231,173.9123,173.9856,12669.0
2021-04-12 13:20:00,189.81,189.9,189.74,189.82,6947.0,173.9948,174.0773,173.9306,174.004,6947.0
2021-04-12 13:30:00,189.81,189.91,189.71,189.77,13178.0,173.9948,174.0865,173.9031,173.9581,13178.0
2021-04-12 13:40:00,189.79,190.03,189.67,190.02,17133.0,173.9765,174.1965,173.8665,174.1873,17133.0
2021-04-12 13:50:00,189.95,190.13,189.85,189.86,20288.0,174.1231,174.2881,174.0315,174.0406,20288.0
2021-04-12 14:00:00,189.86,190.09,189.85,189.95,18391.0,174.0406,174.2515,174.0315,174.1231,18391.0
2021-04-12 14:10:00,189.93,189.93,189.58,189.73,8351.0,174.1048,174.1048,173.784,173.9215,8351.0
2021-04-12 14:20:00,189.67,189.74,189.4,189.61,13298.0,173.8665,173.9306,173.619,173.8115,13298.0
2021-04-12 14:30:00,189.6,189.67,189.39,189.58,11112.0,173.8023,173.8665,173.6098,173.784,11112.0
2021-04-12 14:40:00,189.54,189.61,189.36,189.38,11834.0,173.7473,173.8115,173.5823,173.6006,11834.0
2021-04-12 14:50:00,189.38,189.53,189.3,189.48,9744.0,173.6006,173.7381,173.5273,173.6923,9744.0
2021-04-12 15:00:00,189.48,189.79,189.46,189.75,12877.0,173.6923,173.9765,173.674,173.9398,12877.0
2021-04-12 15:10:00,189.7,189.7,189.3,189.43,14564.0,173.894,173.894,173.5273,173.6465,14564.0
2021-04-12 15:20:00,189.49,189.7,189.47,189.64,15185.0,173.7015,173.894,173.6831,173.839,15185.0
2021-04-12 15:30:00,189.66,189.94,189.6,189.94,18699.0,173.8573,174.114,173.8023,174.114,18699.0
2021-04-12 15:40:00,189.9,190.0,189.8,189.87,23470.0,174.0773,174.169,173.9856,174.0498,23470.0
2021-04-12 15:50:00,189.86,190.19,189.59,189.76,113730.0,174.0406,174.3431,173.7931,173.949,113730.0
2021-04-13 09:30:00,189.94,190.64,189.55,190.08,51428.0,174.114,174.7556,173.7565,174.2423,51428.0
2021-04-13 09:40:00,189.99,190.13,189.55,189.81,15578.0,174.1598,174.2881,173.7565,173.9948,15578.0
2021-04-13 09:50:00,189.96,190.33,189.88,190.33,20295.0,174.1323,174.4715,174.059,174.4715,20295.0
2021-04-13 10:00:00,190.33,191.05,190.32,190.53,31228.0,174.4715,175.1315,174.4623,174.6548,31228.0
2021-04-13 10:10:00,190.61,190.9,190.55,190.84,15374.0,174.7281,174.994,174.6731,174.939,15374.0
2021-04-13 10:20:00,190.84,191.05,190.73,190.92,37354.0,174.939,175.1315,174.8381,175.0123,37354.0
2021-04-13 10:30:00,190.96,191.1,190.89,190.91,20510.0,175.049,175.1773,174.9848,175.0031,20510.0
2021-04-13 10:40:00,190.91,190.98,190.78,190.91,19998.0,175.0031,175.0673,174.884,175.0031,19998.0
2021-04-13 10:50:00,190.89,191.1,190.69,190.94,20037.0,174.9848,175.1773,174.8015,175.0306,20037.0
2021-04-13 11:00:00,190.94,191.1,190.75,190.78,12045.0,175.0306,175.1773,174.8565,174.884,12045.0
2021-04-13 11:10:00,190.81,191.07,190.78,191.06,13832.0,174.9115,175.1498,174.884,175.1406,13832.0
2021-04-13 11:20:00,191.21,191.49,191.15,191.22,16268.0,175.2781,175.5348,175.2231,175.2873,16268.0
2021-04-13 11:30:00,191.2,191.34,191.1,191.14,21539.0,175.269,175.3973,175.1773,175.214,21539.0
2021-04-13 11:40:00,191.11,191.44,191.11,191.44,9123.0,175.1865,175.489,175.1865,175.489,9123.0
2021-04-13 11:50:00,191.44,191.47,191.18,191.31,11077.0,175.489,175.5165,175.2506,175.3698,11077.0
2021-04-13 12:00:00,191.3,191.42,191.22,191.29,9023.0,175.3606,175.4706,175.2873,175.3515,9023.0
2021-04-13 12:10:00,191.27,191.69,191.25,191.62,37117.0,175.3331,175.7181,175.3148,175.654,37117.0
2021-04-13 12:20:00,191.57,191.9,191.5,191.67,80865.0,175.6081,175.9107,175.544,175.6998,80865.0
2021-04-13 12:30:00,191.67,191.67,191.39,191.48,8021.0,175.6998,175.6998,175.4431,175.5256,8021.0
2021-04-13 12:40:00,191.46,191.89,191.45,191.57,31390.0,175.5073,175.9015,175.4981,175.6081,31390.0
2021-04-13 12:50:00,191.57,191.8,191.54,191.74,32684.0,175.6081,175.819,175.5806,175.764,32684.0
2021-04-13 13:00:00,191.73,191.87,191.27,191.27,28966.0,175.7548,175.8832,175.3331,175.3331,28966.0
2021-04-13 13:10:00,191.33,191.61,191.09,191.19,31932.0,175.3881,175.6448,175.1681,175.2598,31932.0
2021-04-13 13:20:00,191.17,191.28,190.96,190.98,5616.0,175.2415,175.3423,175.049,175.0673,5616.0
2021-04-13 13:30:00,190.96,191.17,190.92,191.17,7406.0,175.049,175.2415,175.0123,175.2415,7406.0
2021-04-13 13:40:00,191.24,191.4,191.13,191.4,8065.0,175.3056,175.4523,175.2048,175.4523,8065.0
2021-04-13 13:50:00,191.39,191.63,191.36,191.57,8850.0,175.4431,175.6631,175.4156,175.6081,8850.0
2021-04-13 14:00:00,191.61,191.87,191.55,191.77,12271.0,175.6448,175.8832,175.5898,175.7915,12271.0
2021-04-13 14:10:00,191.78,191.88,191.62,191.83,13306.0,175.8007,175.8923,175.654,175.8465,13306.0
2021-04-13 14:20:00,191.83,191.96,191.8,191.84,53640.0,175.8465,175.9657,175.819,175.8557,53640.0
2021-04-13 14:30:00,191.82,191.82,191.24,191.42,24142.0,175.8373,175.8373,175.3056,175.4706,24142.0
2021-04-13 14:40:00,191.44,191.81,191.42,191.49,23976.0,175.489,175.8282,175.4706,175.5348,23976.0
2021-04-13 14:50:00,191.56,191.61,191.45,191.56,6033.0,175.599,175.6448,175.4981,175.599,6033.0
2021-04-13 15:00:00,191.51,191.89,191.51,191.8,6702.0,175.5531,175.9015,175.5531,175.819,6702.0
2021-04-13 15:10:00,191.8,191.95,191.75,191.91,25286.0,175.819,175.9565,175.7732,175.9198,25286.0
2021-04-13 15:20:00,191.94,192.01,191.85,192.01,37215.0,175.9473,176.0115,175.8648,176.0115,37215.0
2021-04-13 15:30:00,191.91,192.05,191.86,191.86,22808.0,175.9198,176.0482,175.874,175.874,22808.0
2021-04-13 15:40:00,191.88,192.12,191.81,192.09,21821.0,175.8923,176.1123,175.8282,176.0848,21821.0
2021-04-13 15:50:00,192.14,192.22,191.77,191.85,96232.0,176.1307,176.204,175.7915,175.8648,96232.0
2021-04-14 09:30:00,191.56,191.92,190.69,191.84,44282.0,175.599,175.929,174.8015,175.8557,44282.0
2021-04-14 09:40:00,191.7,193.29,191.66,192.73,86987.0,175.7273,177.1848,175.6906,176.6715,86987.0
2021-04-14 09:50:00,192.73,193.06,192.49,192.62,22702.0,176.6715,176.974,176.4515,176.5707,22702.0
2021-04-14 10:00:00,192.64,192.75,192.44,192.47,25755.0,176.589,176.6898,176.4057,176.4332,25755.0
2021-04-14 10:10:00,192.49,192.93,192.46,192.74,9282.0,176.4515,176.8548,176.424,176.6807,9282.0
2021-04-14 10:20:00,192.73,193.08,192.49,193.01,17153.0,176.6715,176.9923,176.4515,176.9282,17153.0
2021-04-14 10:30:00,193.13,193.18,192.93,193.0,19465.0,177.0382,177.084,176.8548,176.919,19465.0
2021-04-14 10:40:00,193.01,193.18,192.52,192.52,18558.0,176.9282,177.084,176.479,176.479,18558.0
2021-04-14 10:50:00,192.53,192.6,192.14,192.4,25955.0,176.4882,176.5523,176.1307,176.369,25955.0
2021-04-14 11:00:00,192.38,192.8,192.23,192.76,59873.0,176.3507,176.7357,176.2132,176.699,59873.0
2021-04-14 11:10:00,192.8,192.91,192.67,192.79,17341.0,176.7357,176.8365,176.6165,176.7265,17341.0
2021-04-14 11:20:00,192.81,192.96,192.59,192.84,15844.0,176.7448,176.8823,176.5432,176.7723,15844.0
2021-04-14 11:30:00,192.81,192.81,192.31,192.33,10665.0,176.7448,176.7448,176.2865,176.3048,10665.0
2021-04-14 11:40:00,192.33,192.33,191.82,191.86,8785.0,176.3048,176.3048,175.8373,175.874,8785.0
2021-04-14 11:50:00,191.84,191.86,191.54,191.69,111530.0,175.8557,175.874,175.5806,175.7181,111530.0
2021-04-14 12:00:00,191.72,191.72,191.33,191.69,7384.0,175.7457,175.7457,175.3881,175.7181,7384.0
2021-04-14 12:10:00,191.71,191.81,191.35,191.43,5711.0,175.7365,175.8282,175.4065,175.4798,5711.0
2021-04-14 12:20:00,191.46,191.52,191.22,191.23,7214.0,175.5073,175.5623,175.2873,175.2965,7214.0
2021-04-14 12:30:00,191.22,191.29,191.13,191.23,9784.0,175.2873,175.3515,175.2048,175.2965,9784.0
2021-04-14 12:40:00,191.26,191.6,191.26,191.52,7111.0,175.324,175.6356,175.324,175.5623,7111.0
2021-04-14 12:50:00,191.54,191.74,191.53,191.7,8306.0,175.5806,175.764,175.5715,175.7273,8306.0
2021-04-14 13:00:00,191.64,191.66,191.51,191.6,6627.0,175.6723,175.6906,175.5531,175.6356,6627.0
2021-04-14 13:10:00,191.66,191.89,191.65,191.73,5039.0,175.6906,175.9015,175.6815,175.7548,5039.0
2021-04-14 13:20:00,191.73,192.14,191.69,192.14,7685.0,175.7548,176.1307,175.7181,176.1307,7685.0
2021-04-14 13:30:00,192.07,192.07,191.85,192.0,6236.0,176.0665,176.0665,175.8648,176.0023,6236.0
2021-04-14 13:40:00,191.95,192.04,191.89,191.98,4544.0,175.9565,176.039,175.9015,175.984,4544.0
2021-04-14 13:50:00,191.93,192.12,191.51,191.68,7243.0,175.9382,176.1123,175.5531,175.709,7243.0
2021-04-14 14:00:00,191.73,191.81,191.47,191.51,7695.0,175.7548,175.8282,175.5165,175.5531,7695.0
2021-04-14 14:10:00,191.49,191.85,191.49,191.66,6130.0,175.5348,175.8648,175.5348,175.6906,6130.0
2021-04-14 14:20:00,191.75,191.93,191.59,191.73,8838.0,175.7732,175.9382,175.6265,175.7548,8838.0
2021-04-14 14:30:00,191.77,191.81,191.53,191.53,6485.0,175.7915,175.8282,175.5715,175.5715,6485.0
2021-04-14 14:40:00,191.59,191.7,191.26,191.26,6014.0,175.6265,175.7273,175.324,175.324,6014.0
2021-04-14 14:50:00,191.25,191.38,191.17,191.35,9941.0,175.3148,175.434,175.2415,175.4065,9941.0
2021-04-14 15:00:00,191.27,191.46,191.16,191.36,10989.0,175.3331,175.5073,175.2323,175.4156,10989.0
2021-04-14 15:10:00,191.39,191.64,191.29,191.49,11120.0,175.4431,175.6723,175.3515,175.5348,11120.0
2021-04-14 15:20:00,191.41,191.56,191.35,191.56,8460.0,175.4615,175.599,175.4065,175.599,8460.0
2021-04-14 15:30:00,191.53,191.56,191.2,191.29,15918.0,175.5715,175.599,175.269,175.3515,15918.0
2021-04-14 15:40:00,191.27,191.4,190.89,190.92,15594.0,175.3331,175.4523,174.9848,175.0123,15594.0
2021-04-14 15:50:00,190.91,191.28,190.85,191.27,91592.0,175.0031,175.3423,174.9481,175.3331,91592.0
2021-04-15 09:30:00,192.56,192.99,192.14,192.28,32118.0,176.5157,176.9098,176.1307,176.259,32118.0
2021-04-15 09:40:00,192.29,193.32,192.11,192.95,35883.0,176.2682,177.2123,176.1032,176.8732,35883.0
2021-04-15 09:50:00,192.95,192.95,192.36,192.62,35637.0,176.8732,176.8732,176.3323,176.5707,35637.0
2021-04-15 10:00:00,192.72,193.11,192.62,192.66,14399.0,176.6623,177.0198,176.5707,176.6073,14399.0
2021-04-15 10:10:00,192.71,192.71,192.33,192.43,14267.0,176.6532,176.6532,176.3048,176.3965,14267.0
2021-04-15 10:20:00,192.42,192.47,192.08,192.17,12739.0,176.3873,176.4332,176.0757,176.1582,12739.0
2021-04-15 10:30:00,192.21,192.74,192.21,192.57,11175.0,176.1948,176.6807,176.1948,176.5248,11175.0
2021-04-15 10:40:00,192.62,192.71,192.46,192.55,8382.0,176.5707,176.6532,176.424,176.5065,8382.0
2021-04-15 10:50:00,192.5,192.58,192.23,192.33,11791.0,176.4607,176.534,176.2132,176.3048,11791.0
2021-04-15 11:00:00,192.36,192.82,192.3,192.6,7698.0,176.3323,176.754,176.2773,176.5523,7698.0
2021-04-15 11:10:00,192.6,192.61,192.28,192.3,9097.0,176.5523,176.5615,176.259,176.2773,9097.0
2021-04-15 11:20:00,192.35,192.4,192.13,192.33,6573.0,176.3232,176.369,176.1215,176.3048,6573.0
2021-04-15 11:30:00,192.38,192.38,192.04,192.1,6062.0,176.3507,176.3507,176.039,176.094,6062.0
2021-04-15 11:40:00,192.03,192.09,191.76,191.88,9436.0,176.0298,176.0848,175.7823,175.8923,9436.0
2021-04-15 11:50:00,191.84,192.0,191.78,191.97,5841.0,175.8557,176.0023,175.8007,175.9748,5841.0
2021-04-15 12:00:00,191.97,192.27,191.97,192.13,4074.0,175.9748,176.2498,175.9748,176.1215,4074.0
2021-04-15 12:10:00,192.15,192.29,192.14,192.24,6068.0,176.1398,176.2682,176.1307,176.2223,6068.0
2021-04-15 12:20:00,192.25,192.25,191.9,191.98,6129.0,176.2315,176.2315,175.9107,175.984,6129.0
2021-04-15 12:30:00,191.98,192.02,191.81,191.92,13885.0,175.984,176.0207,175.8282,175.929,13885.0
2021-04-15 12:40:00,191.96,192.14,191.87,191.87,6133.0,175.9657,176.1307,175.8832,175.8832,6133.0
2021-04-15 12:50:00,191.87,192.2,191.86,192.05,8053.0,175.8832,176.1857,175.874,176.0482,8053.0
2021-04-15 13:00:00,192.06,192.15,191.81,191.91,8380.0,176.0573,176.1398,175.8282,175.9198,8380.0
2021-04-15 13:10:00,191.87,191.99,191.87,191.97,4753.0,175.8832,175.9932,175.8832,175.9748,4753.0
2021-04-15 13:20:00,191.96,192.17,191.94,192.03,12528.0,175.9657,176.1582,175.9473,176.0298,12528.0
2021-04-15 13:30:00,192.03,192.12,191.92,192.12,7295.0,176.0298,176.1123,175.929,176.1123,7295.0
2021-04-15 13:40:00,192.09,192.21,192.04,192.11,5438.0,176.0848,176.1948,176.039,176.1032,5438.0
2021-04-15 13:50:00,192.05,192.12,191.8,191.85,6100.0,176.0482,176.1123,175.819,175.8648,6100.0
2021-04-15 14:00:00,191.79,191.85,191.55,191.67,11524.0,175.8098,175.8648,175.5898,175.6998,11524.0
2021-04-15 14:10:00,191.65,191.77,191.63,191.67,7453.0,175.6815,175.7915,175.6631,175.6998,7453.0
2021-04-15 14:20:00,191.67,191.76,191.54,191.63,10793.0,175.6998,175.7823,175.5806,175.6631,10793.0
2021-04-15 14:30:00,191.64,191.8,191.57,191.72,7605.0,175.6723,175.819,175.6081,175.7457,7605.0
2021-04-15 14:40:00,191.72,191.79,191.62,191.74,5514.0,175.7457,175.8098,175.654,175.764,5514.0
2021-04-15 14:50:00,191.7,191.89,191.7,191.83,10322.0,175.7273,175.9015,175.7273,175.8465,10322.0
2021-04-15 15:00:00,191.82,191.91,191.69,191.73,13384.0,175.8373,175.9198,175.7181,175.7548,13384.0
2021-04-15 15:10:00,191.68,191.7,191.38,191.48,14242.0,175.709,175.7273,175.434,175.5256,14242.0
2021-04-15 15:20:00,191.51,191.74,191.45,191.74,8127.0,175.5531,175.764,175.4981,175.764,8127.0
2021-04-15 15:30:00,191.75,192.05,191.75,192.02,12717.0,175.7732,176.0482,175.7732,176.0207,12717.0
2021-04-15 15:40:00,192.02,192.31,191.94,192.16,19543.0,176.0207,176.2865,175.9473,176.149,19543.0
2021-04-15 15:50:00,192.12,192.37,191.77,191.81,58253.0,176.1123,176.3415,175.7915,175.8282,58253.0
2021-04-16 09:30:00,192.28,193.45,192.09,193.21,125704.0,176.259,177.3315,176.0848,177.1115,125704.0
2021-04-16 09:40:00,193.32,193.36,192.7,193.05,13542.0,177.2123,177.249,176.644,176.9648,13542.0
2021-04-16 09:50:00,193.07,193.29,192.82,193.29,12562.0,176.9832,177.1848,176.754,177.1848,12562.0
2021-04-16 10:00:00,193.18,193.24,192.52,192.63,15356.0,177.084,177.139,176.479,176.5798,15356.0
2021-04-16 10:10:00,192.59,192.77,192.41,192.67,11450.0,176.5432,176.7082,176.3782,176.6165,11450.0
2021-04-16 10:20:00,192.63,192.63,192.08,192.18,14605.0,176.5798,176.5798,176.0757,176.1673,14605.0
2021-04-16 10:30:00,192.16,192.55,192.09,192.19,8474.0,176.149,176.5065,176.0848,176.1765,8474.0
2021-04-16 10:40:00,192.23,192.24,191.92,192.04,9422.0,176.2132,176.2223,175.929,176.039,9422.0
2021-04-16 10:50:00,192.01,192.36,191.92,192.28,32317.0,176.0115,176.3323,175.929,176.259,32317.0
2021-04-16 11:00:00,192.32,192.42,192.16,192.36,14016.0,176.2957,176.3873,176.149,176.3323,14016.0
2021-04-16 11:10:00,192.38,192.49,192.27,192.34,11812.0,176.3507,176.4515,176.2498,176.314,11812.0
2021-04-16 11:20:00,192.26,192.29,191.79,191.79,9661.0,176.2407,176.2682,175.8098,175.8098,9661.0
2021-04-16 11:30:00,191.84,191.97,191.75,191.83,8794.0,175.8557,175.9748,175.7732,175.8465,8794.0
2021-04-16 11:40:00,191.84,191.91,191.8,191.88,10931.0,175.8557,175.9198,175.819,175.8923,10931.0
2021-04-16 11:50:00,191.85,192.16,191.85,192.13,6976.0,175.8648,176.149,175.8648,176.1215,6976.0
2021-04-16 12:00:00,192.2,192.27,192.11,192.27,6675.0,176.1857,176.2498,176.1032,176.2498,6675.0
2021-04-16 12:10:00,192.27,192.45,192.26,192.37,7805.0,176.2498,176.4148,176.2407,176.3415,7805.0
2021-04-16 12:20:00,192.37,192.63,192.32,192.63,6341.0,176.3415,176.5798,176.2957,176.5798,6341.0
2021-04-16 12:30:00,192.66,192.8,192.63,192.72,6048.0,176.6073,176.7357,176.5798,176.6623,6048.0
2021-04-16 12:40:00,192.72,192.75,192.56,192.6,6513.0,176.6623,176.6898,176.5157,176.5523,6513.0
2021-04-16 12:50:00,192.62,192.69,192.54,192.68,6553.0,176.5707,176.6348,176.4973,176.6257,6553.0
2021-04-16 13:00:00,192.66,192.68,192.38,192.38,6529.0,176.6073,176.6257,176.3507,176.3507,6529.0
2021-04-16 13:10:00,192.39,192.52,192.31,192.43,10766.0,176.3598,176.479,176.2865,176.3965,10766.0
2021-04-16 13:20:00,192.47,192.47,192.18,192.22,11007.0,176.4332,176.4332,176.1673,176.204,11007.0
2021-04-16 13:30:00,192.21,192.42,192.21,192.33,9432.0,176.1948,176.3873,176.1948,176.3048,9432.0
2021-04-16 13:40:00,192.29,192.41,192.25,192.41,10242.0,176.2682,176.3782,176.2315,176.3782,10242.0
2021-04-16 13:50:00,192.41,192.48,192.21,192.46,26544.0,176.3782,176.4423,176.1948,176.424,26544.0
2021-04-16 14:00:00,192.51,192.86,192.51,192.78,10980.0,176.4698,176.7907,176.4698,176.7173,10980.0
2021-04-16 14:10:00,192.82,192.95,192.82,192.93,9462.0,176.754,176.8732,176.754,176.8548,9462.0
2021-04-16 14:20:00,192.94,192.94,192.78,192.8,6330.0,176.864,176.864,176.7173,176.7357,6330.0
2021-04-16 14:30:00,192.78,193.07,192.77,193.04,7152.0,176.7173,176.9832,176.7082,176.9557,7152.0
2021-04-16 14:40:00,193.06,193.11,192.95,193.0,6411.0,176.974,177.0198,176.8732,176.919,6411.0
2021-04-16 14:50:00,193.0,193.05,192.95,192.99,13682.0,176.919,176.9648,176.8732,176.9098,13682.0
2021-04-16 15:00:00,192.99,193.09,192.88,193.04,8156.0,176.9098,177.0015,176.809,176.9557,8156.0
2021-04-16 15:10:00,193.01,193.07,192.88,192.88,10041.0,176.9282,176.9832,176.809,176.809,10041.0
2021-04-16 15:20:00,192.9,193.13,192.82,193.13,12227.0,176.8273,177.0382,176.754,177.0382,12227.0
2021-04-16 15:30:00,193.13,193.3,193.04,193.26,28170.0,177.0382,177.194,176.9557,177.1573,28170.0
2021-04-16 15:40:00,193.28,193.35,193.13,193.2,22731.0,177.1757,177.2398,177.0382,177.1023,22731.0
2021-04-16 15:50:00,193.22,193.53,192.75,192.94,80446.0,177.1207,177.4048,176.6898,176.864,80446.0
2021-04-19 09:30:00,192.54,192.85,191.87,192.37,37768.0,176.4973,176.7815,175.8832,176.3415,37768.0
2021-04-19 09:40:00,192.44,192.54,191.91,192.34,13177.0,176.4057,176.4973,175.9198,176.314,13177.0
2021-04-19 09:50:00,192.21,192.74,192.02,192.74,11390.0,176.1948,176.6807,176.0207,176.6807,11390.0
2021-04-19 10:00:00,192.68,192.73,191.98,191.98,23794.0,176.6257,176.6715,175.984,175.984,23794.0
2021-04-19 10:10:00,192.03,192.49,191.67,192.41,16978.0,176.0298,176.4515,175.6998,176.3782,16978.0
2021-04-19 10:20:00,192.5,192.65,192.33,192.58,13482.0,176.4607,176.5982,176.3048,176.534,13482.0
2021-04-19 10:30:00,192.58,193.16,192.58,193.09,13267.0,176.534,177.0657,176.534,177.0015,13267.0
2021-04-19 10:40:00,193.09,193.09,192.08,192.36,9331.0,177.0015,177.0015,176.0757,176.3323,9331.0
2021-04-19 10:50:00,192.38,192.7,192.32,192.69,11403.0,176.3507,176.644,176.2957,176.6348,11403.0
2021-04-19 11:00:00,192.71,192.8,192.32,192.74,8314.0,176.6532,176.7357,176.2957,176.6807,8314.0
2021-04-19 11:10:00,192.74,192.76,192.44,192.59,9133.0,176.6807,176.699,176.4057,176.5432,9133.0
2021-04-19 11:20:00,192.56,192.59,192.13,192.42,8486.0,176.5157,176.5432,176.1215,176.3873,8486.0
2021-04-19 11:30:00,192.38,192.38,191.99,192.21,10422.0,176.3507,176.3507,175.9932,176.1948,10422.0
2021-04-19 11:40:00,192.22,192.32,191.75,192.18,12795.0,176.204,176.2957,175.7732,176.1673,12795.0
2021-04-19 11:50:00,192.28,192.54,192.22,192.29,8476.0,176.259,176.4973,176.204,176.2682,8476.0
2021-04-19 12:00:00,192.26,192.39,191.97,192.23,6883.0,176.2407,176.3598,175.9748,176.2132,6883.0
2021-04-19 12:10:00,192.35,192.49,192.17,192.39,7715.0,176.3232,176.4515,176.1582,176.3598,7715.0
2021-04-19 12:20:00,192.44,192.51,191.98,192.02,6904.0,176.4057,176.4698,175.984,176.0207,6904.0
2021-04-19 12:30:00,192.05,192.05,191.75,191.81,5478.0,176.0482,176.0482,175.7732,175.8282,5478.0
2021-04-19 12:40:00,191.76,192.05,191.75,192.05,6214.0,175.7823,176.0482,175.7732,176.0482,6214.0
2021-04-19 12:50:00,192.02,192.09,191.9,192.01,4598.0,176.0207,176.0848,175.9107,176.0115,4598.0
2021-04-19 13:00:00,191.91,192.26,191.87,192.01,5438.0,175.9198,176.2407,175.8832,176.0115,5438.0
2021-04-19 13:10:00,192.0,192.54,192.0,192.5,4450.0,176.0023,176.4973,176.0023,176.4607,4450.0
2021-04-19 13:20:00,192.45,192.45,192.2,192.21,3306.0,176.4148,176.4148,176.1857,176.1948,3306.0
2021-04-19 13:30:00,192.15,192.34,192.04,192.26,6704.0,176.1398,176.314,176.039,176.2407,6704.0
2021-04-19 13:40:00,192.26,192.27,192.07,192.17,6004.0,176.2407,176.2498,176.0665,176.1582,6004.0
2021-04-19 13:50:00,192.24,192.33,192.15,192.17,6057.0,176.2223,176.3048,176.1398,176.1582,6057.0
2021-04-19 14:00:00,192.29,192.46,192.23,192.37,7141.0,176.2682,176.424,176.2132,176.3415,7141.0
2021-04-19 14:10:00,192.45,192.48,192.21,192.36,10445.0,176.4148,176.4423,176.1948,176.3323,10445.0
2021-04-19 14:20:00,192.32,192.33,192.11,192.18,6813.0,176.2957,176.3048,176.1032,176.1673,6813.0
2021-04-19 14:30:00,192.17,192.22,191.93,192.09,9141.0,176.1582,176.204,175.9382,176.0848,9141.0
2021-04-19 14:40:00,192.12,192.16,191.99,192.14,9534.0,176.1123,176.149,175.9932,176.1307,9534.0
2021-04-19 14:50:00,192.15,192.33,192.1,192.33,5912.0,176.1398,176.3048,176.094,176.3048,5912.0
2021-04-19 15:00:00,192.31,192.31,192.12,192.14,5705.0,176.2865,176.2865,176.1123,176.1307,5705.0
2021-04-19 15:10:00,192.1,192.16,191.85,191.86,8122.0,176.094,176.149,175.8648,175.874,8122.0
2021-04-19 15:20:00,191.97,192.06,191.85,191.91,7919.0,175.9748,176.0573,175.8648,175.9198,7919.0
2021-04-19 15:30:00,192.0,192.3,191.93,192.26,15061.0,176.0023,176.2773,175.9382,176.2407,15061.0
2021-04-19 15:40:00,192.23,192.44,192.12,192.14,10692.0,176.2132,176.4057,176.1123,176.1307,10692.0
2021-04-19 15:50:00,192.09,192.76,192.09,192.65,60782.0,176.0848,176.699,176.0848,176.5982,60782.0
2021-04-20 09:30:00,192.77,193.7,192.44,193.24,31981.0,176.7082,177.5607,176.4057,177.139,31981.0
2021-04-20 09:40:00,193.25,193.32,192.53,192.83,10200.0,177.1482,177.2123,176.4882,176.7632,10200.0
2021-04-20 09:50:00,192.75,193.6,192.75,193.27,19167.0,176.6898,177.469,176.6898,177.1665,19167.0
2021-04-20 10:00:00,193.19,193.65,193.19,193.5,25000.0,177.0932,177.5148,177.0932,177.3773,25000.0
2021-04-20 10:10:00,193.46,193.73,193.44,193.73,10960.0,177.3407,177.5882,177.3223,177.5882,10960.0
2021-04-20 10:20:00,193.67,193.97,193.39,193.4,14445.0,177.5332,177.8082,177.2765,177.2857,14445.0
2021-04-20 10:30:00,193.35,193.9,193.28,193.75,18559.0,177.2398,177.744,177.1757,177.6065,18559.0
2021-04-20 10:40:00,193.73,193.74,193.4,193.66,14131.0,177.5882,177.5973,177.2857,177.524,14131.0
2021-04-20 10:50:00,193.62,193.76,193.27,193.49,21042.0,177.4873,177.6157,177.1665,177.3682,21042.0
2021-04-20 11:00:00,193.5,193.64,193.3,193.53,21682.0,177.3773,177.5057,177.194,177.4048,21682.0
2021-04-20 11:10:00,193.54,193.78,193.19,193.32,16341.0,177.414,177.634,177.0932,177.2123,16341.0
2021-04-20 11:20:00,193.41,193.46,193.03,193.21,7669.0,177.2948,177.3407,176.9465,177.1115,7669.0
2021-04-20 11:30:00,193.16,193.25,192.89,193.1,8673.0,177.0657,177.1482,176.8182,177.0107,8673.0
2021-04-20 11:40:00,193.02,193.16,192.83,192.97,13251.0,176.9373,177.0657,176.7632,176.8915,13251.0
2021-04-20 11:50:00,192.9,193.13,192.64,192.69,22624.0,176.8273,177.0382,176.589,176.6348,22624.0
2021-04-20 12:00:00,192.69,192.85,192.64,192.84,10710.0,176.6348,176.7815,176.589,176.7723,10710.0
2021-04-20 12:10:00,192.8,192.97,192.7,192.97,10972.0,176.7357,176.8915,176.644,176.8915,10972.0
2021-04-20 12:20:00,192.98,193.07,192.8,193.02,12733.0,176.9007,176.9832,176.7357,176.9373,12733.0
2021-04-20 12:30:00,193.03,193.04,192.76,192.8,13801.0,176.9465,176.9557,176.699,176.7357,13801.0
2021-04-20 12:40:00,192.86,192.87,192.49,192.5,7430.0,176.7907,176.7998,176.4515,176.4607,7430.0
2021-04-20 12:50:00,192.55,192.8,192.52,192.74,7809.0,176.5065,176.7357,176.479,176.6807,7809.0
2021-04-20 13:00:00,192.71,192.71,192.43,192.43,17013.0,176.6532,176.6532,176.3965,176.3965,17013.0
2021-04-20 13:10:00,192.41,192.51,192.38,192.47,6364.0,176.3782,176.4698,176.3507,176.4332,6364.0
2021-04-20 13:20:00,192.59,192.59,192.36,192.39,5176.0,176.5432,176.5432,176.3323,176.3598,5176.0
2021-04-20 13:30:00,192.39,192.47,192.24,192.36,6546.0,176.3598,176.4332,176.2223,176.3323,6546.0
2021-04-20 13:40:00,192.33,192.4,192.28,192.32,5922.0,176.3048,176.369,176.259,176.2957,5922.0
2021-04-20 13:50:00,192.29,192.34,192.07,192.22,7802.0,176.2682,176.314,176.0665,176.204,7802.0
2021-04-20 14:00:00,192.2,192.4,192.15,192.4,4795.0,176.1857,176.369,176.1398,176.369,4795.0
2021-04-20 14:10:00,192.37,192.44,192.29,192.44,5201.0,176.3415,176.4057,176.2682,176.4057,5201.0
2021-04-20 14:20:00,192.47,192.54,192.33,192.33,3695.0,176.4332,176.4973,176.3048,176.3048,3695.0
2021-04-20 14:30:00,192.33,192.37,192.14,192.36,9676.0,176.3048,176.3415,176.1307,176.3323,9676.0
2021-04-20 14:40:00,192.32,192.45,192.27,192.31,4612.0,176.2957,176.4148,176.2498,176.2865,4612.0
2021-04-20 14:50:00,192.37,192.4,192.2,192.21,7409.0,176.3415,176.369,176.1857,176.1948,7409.0
2021-04-20 15:00:00,192.33,192.48,192.15,192.26,18777.0,176.3048,176.4423,176.1398,176.2407,18777.0
2021-04-20 15:10:00,192.31,192.63,192.3,192.53,20447.0,176.2865,176.5798,176.2773,176.4882,20447.0
2021-04-20 15:20:00,192.56,192.64,192.47,192.6,12423.0,176.5157,176.589,176.4332,176.5523,12423.0
2021-04-20 15:30:00,192.62,192.72,192.47,192.53,23413.0,176.5707,176.6623,176.4332,176.4882,23413.0
2021-04-20 15:40:00,192.55,192.78,192.49,192.74,33516.0,176.5065,176.7173,176.4515,176.6807,33516.0
2021-04-20 15:50:00,192.75,193.02,192.62,192.81,112057.0,176.6898,176.9373,176.5707,176.7448,112057.0
2021-04-21 09:30:00,193.47,194.02,193.0,193.24,60705.0,177.3498,177.854,176.919,177.139,60705.0
2021-04-21 09:40:00,193.31,194.46,193.3,194.46,82469.0,177.2032,178.2573,177.194,178.2573,82469.0
2021-04-21 09:50:00,194.33,194.43,193.66,193.93,18991.0,178.1382,178.2298,177.524,177.7715,18991.0
2021-04-21 10:00:00,193.89,194.12,193.57,193.73,10800.0,177.7348,177.9457,177.4415,177.5882,10800.0
2021-04-21 10:10:00,193.66,193.84,193.4,193.62,8029.0,177.524,177.689,177.2857,177.4873,8029.0
2021-04-21 10:20:00,193.48,193.92,193.4,193.78,14248.0,177.359,177.7623,177.2857,177.634,14248.0
2021-04-21 10:30:00,193.77,193.96,193.66,193.83,13969.0,177.6248,177.799,177.524,177.6798,13969.0
2021-04-21 10:40:00,193.78,193.95,193.64,193.75,12547.0,177.634,177.7898,177.5057,177.6065,12547.0
2021-04-21 10:50:00,193.72,193.96,193.66,193.96,13094.0,177.579,177.799,177.524,177.799,13094.0
2021-04-21 11:00:00,193.97,194.04,193.81,193.83,24107.0,177.8082,177.8723,177.6615,177.6798,24107.0
2021-04-21 11:10:00,193.8,194.09,193.8,194.03,17131.0,177.6523,177.9182,177.6523,177.8632,17131.0
2021-04-21 11:20:00,194.02,194.18,193.87,194.16,16151.0,177.854,178.0007,177.7165,177.9823,16151.0
2021-04-21 11:30:00,194.21,194.31,194.01,194.14,12650.0,178.0282,178.1198,177.8448,177.964,12650.0
2021-04-21 11:40:00,194.05,194.21,193.99,194.03,7850.0,177.8815,178.0282,177.8265,177.8632,7850.0
2021-04-21 11:50:00,194.11,194.14,193.86,193.97,4905.0,177.9365,177.964,177.7073,177.8082,4905.0
2021-04-21 12:00:00,193.98,194.21,193.98,194.16,6587.0,177.8173,178.0282,177.8173,177.9823,6587.0
2021-04-21 12:10:00,194.23,194.39,194.12,194.22,9905.0,178.0465,178.1932,177.9457,178.0373,9905.0
2021-04-21 12:20:00,194.2,194.2,194.01,194.01,3293.0,178.019,178.019,177.8448,177.8448,3293.0
2021-04-21 12:30:00,194.08,194.08,193.89,193.93,6849.0,177.909,177.909,177.7348,177.7715,6849.0
2021-04-21 12:40:00,193.96,194.07,193.87,193.87,6622.0,177.799,177.8998,177.7165,177.7165,6622.0
2021-04-21 12:50:00,193.94,194.11,193.9,194.05,3396.0,177.7807,177.9365,177.744,177.8815,3396.0
2021-04-21 13:00:00,194.19,194.19,193.98,194.0,6221.0,178.0098,178.0098,177.8173,177.8357,6221.0
2021-04-21 13:10:00,194.0,194.09,193.99,194.07,4216.0,177.8357,177.9182,177.8265,177.8998,4216.0
2021-04-21 13:20:00,194.07,194.19,194.07,194.15,4911.0,177.8998,178.0098,177.8998,177.9732,4911.0
2021-04-21 13:30:00,194.13,194.23,194.12,194.22,5228.0,177.9548,178.0465,177.9457,178.0373,5228.0
2021-04-21 13:40:00,194.18,194.18,194.02,194.03,8479.0,178.0007,178.0007,177.854,177.8632,8479.0
2021-04-21 13:50:00,194.05,194.18,194.03,194.16,5399.0,177.8815,178.0007,177.8632,177.9823,5399.0
2021-04-21 14:00:00,194.19,194.25,194.1,194.17,7140.0,178.0098,178.0648,177.9273,177.9915,7140.0
2021-04-21 14:10:00,194.13,194.3,194.1,194.17,10808.0,177.9548,178.1107,177.9273,177.9915,10808.0
2021-04-21 14:20:00,194.1,194.17,194.03,194.06,5153.0,177.9273,177.9915,177.8632,177.8907,5153.0
2021-04-21 14:30:00,194.11,194.18,194.06,194.18,5643.0,177.9365,178.0007,177.8907,178.0007,5643.0
2021-04-21 14:40:00,194.16,194.19,193.93,194.06,5901.0,177.9823,178.0098,177.7715,177.8907,5901.0
2021-04-21 14:50:00,194.03,194.07,193.95,194.06,5445.0,177.8632,177.8998,177.7898,177.8907,5445.0
2021-04-21 15:00:00,194.06,194.07,193.9,193.99,15074.0,177.8907,177.8998,177.744,177.8265,15074.0
2021-04-21 15:10:00,193.99,194.25,193.98,194.25,6502.0,177.8265,178.0648,177.8173,178.0648,6502.0
2021-04-21 15:20:00,194.22,194.28,194.05,194.22,11446.0,178.0373,178.0923,177.8815,178.0373,11446.0
2021-04-21 15:30:00,194.24,194.56,194.2,194.29,24508.0,178.0557,178.349,178.019,178.1015,24508.0
2021-04-21 15:40:00,194.3,194.31,194.09,194.23,15542.0,178.1107,178.1198,177.9182,178.0465,15542.0
2021-04-21 15:50:00,194.23,194.55,194.14,194.31,100241.0,178.0465,178.3399,177.964,178.1198,100241.0
2021-04-22 09:30:00,193.93,194.27,193.22,193.77,30286.0,177.7715,178.0832,177.1207,177.6248,30286.0
2021-04-22 09:40:00,193.91,194.34,193.67,194.14,11215.0,177.7532,178.1473,177.5332,177.964,11215.0
2021-04-22 09:50:00,194.22,194.67,194.01,194.19,24589.0,178.0373,178.4499,177.8448,178.0098,24589.0
2021-04-22 10:00:00,194.2,194.51,193.89,194.47,18849.0,178.019,178.3032,177.7348,178.2665,18849.0
2021-04-22 10:10:00,194.43,194.83,194.34,194.7,12916.0,178.2298,178.5965,178.1473,178.4774,12916.0
2021-04-22 10:20:00,194.65,194.85,194.48,194.58,12151.0,178.4315,178.6149,178.2757,178.3674,12151.0
2021-04-22 10:30:00,194.58,194.87,194.49,194.82,18089.0,178.3674,178.6332,178.2849,178.5874,18089.0
2021-04-22 10:40:00,194.85,195.17,194.8,195.04,17467.0,178.6149,178.9082,178.569,178.789,17467.0
2021-04-22 10:50:00,195.04,195.28,195.0,195.28,17558.0,178.789,179.009,178.7524,179.009,17558.0
2021-04-22 11:00:00,195.28,195.37,195.21,195.33,17220.0,179.009,179.0915,178.9449,179.0549,17220.0
2021-04-22 11:10:00,195.3,195.38,195.19,195.25,14011.0,179.0274,179.1007,178.9265,178.9815,14011.0
2021-04-22 11:20:00,195.2,195.22,195.07,195.07,10901.0,178.9357,178.954,178.8165,178.8165,10901.0
2021-04-22 11:30:00,195.06,195.35,194.99,194.99,10899.0,178.8074,179.0732,178.7432,178.7432,10899.0
2021-04-22 11:40:00,195.02,195.27,194.94,195.27,9427.0,178.7707,178.9999,178.6974,178.9999,9427.0
2021-04-22 11:50:00,195.24,195.44,195.1,195.16,10566.0,178.9724,179.1557,178.844,178.899,10566.0
2021-04-22 12:00:00,195.14,195.34,195.12,195.14,8992.0,178.8807,179.064,178.8624,178.8807,8992.0
2021-04-22 12:10:00,195.21,195.46,195.19,195.44,14920.0,178.9449,179.174,178.9265,179.1557,14920.0
2021-04-22 12:20:00,195.48,195.6,195.43,195.55,9015.0,179.1924,179.3024,179.1465,179.2565,9015.0
2021-04-22 12:30:00,195.61,195.86,195.59,195.85,7801.0,179.3115,179.5407,179.2932,179.5315,7801.0
2021-04-22 12:40:00,195.89,195.92,195.66,195.81,6401.0,179.5682,179.5957,179.3574,179.4949,6401.0
2021-04-22 12:50:00,195.8,195.84,195.59,195.8,12645.0,179.4857,179.5224,179.2932,179.4857,12645.0
2021-04-22 13:00:00,195.78,195.84,194.71,195.08,16765.0,179.4674,179.5224,178.4865,178.8257,16765.0
2021-04-22 13:10:00,195.0,195.13,194.49,194.49,15028.0,178.7524,178.8715,178.2849,178.2849,15028.0
2021-04-22 13:20:00,194.48,195.06,194.39,195.06,9540.0,178.2757,178.8074,178.1932,178.8074,9540.0
2021-04-22 13:30:00,195.06,195.22,194.91,195.12,15157.0,178.8074,178.954,178.6699,178.8624,15157.0
2021-04-22 13:40:00,195.1,195.14,194.66,194.71,14783.0,178.844,178.8807,178.4407,178.4865,14783.0
2021-04-22 13:50:00,194.68,194.79,194.27,194.74,10434.0,178.459,178.5599,178.0832,178.514,10434.0
2021-04-22 14:00:00,194.66,194.8,194.42,194.74,7925.0,178.4407,178.569,178.2207,178.514,7925.0
2021-04-22 14:10:00,194.67,194.83,194.62,194.73,11153.0,178.4499,178.5965,178.404,178.5049,11153.0
2021-04-22 14:20:00,194.69,194.83,194.39,194.83,7777.0,178.4682,178.5965,178.1932,178.5965,7777.0
2021-04-22 14:30:00,194.82,194.82,194.6,194.65,8070.0,178.5874,178.5874,178.3857,178.4315,8070.0
2021-04-22 14:40:00,194.59,194.94,194.5,194.92,7581.0,178.3765,178.6974,178.294,178.679,7581.0
2021-04-22 14:50:00,195.01,195.01,194.73,194.73,8228.0,178.7615,178.7615,178.5049,178.5049,8228.0
2021-04-22 15:00:00,194.75,194.85,194.49,194.49,7657.0,178.5232,178.6149,178.2849,178.2849,7657.0
2021-04-22 15:10:00,194.5,194.62,194.44,194.52,7966.0,178.294,178.404,178.239,178.3124,7966.0
2021-04-22 15:20:00,194.5,194.55,194.38,194.5,16781.0,178.294,178.3399,178.184,178.294,16781.0
2021-04-22 15:30:00,194.48,194.74,194.44,194.57,18822.0,178.2757,178.514,178.239,178.3582,18822.0
2021-04-22 15:40:00,194.61,194.89,194.54,194.58,15131.0,178.3949,178.6515,178.3307,178.3674,15131.0
2021-04-22 15:50:00,194.53,195.05,194.51,194.92,65396.0,178.3215,178.7982,178.3032,178.679,65396.0
2021-04-23 09:30:00,195.09,195.16,193.62,194.04,38082.0,178.8349,178.899,177.4873,177.8723,38082.0
2021-04-23 09:40:00,194.18,194.72,193.98,194.72,16370.0,178.0007,178.4957,177.8173,178.4957,16370.0
2021-04-23 09:50:00,194.73,194.85,194.39,194.48,19311.0,178.5049,178.6149,178.1932,178.2757,19311.0
2021-04-23 10:00:00,194.56,194.96,194.53,194.69,20698.0,178.349,178.7157,178.3215,178.4682,20698.0
2021-04-23 10:10:00,194.65,195.01,194.56,195.01,13677.0,178.4315,178.7615,178.349,178.7615,13677.0
2021-04-23 10:20:00,195.0,195.01,194.63,194.95,11708.0,178.7524,178.7615,178.4132,178.7065,11708.0
2021-04-23 10:30:00,194.93,195.34,194.91,195.05,17165.0,178.6882,179.064,178.6699,178.7982,17165.0
2021-04-23 10:40:00,195.12,195.45,195.11,195.38,14348.0,178.8624,179.1649,178.8532,179.1007,14348.0
2021-04-23 10:50:00,195.34,195.96,195.29,195.96,15302.0,179.064,179.6324,179.0182,179.6324,15302.0
2021-04-23 11:00:00,195.95,196.18,195.68,196.17,29357.0,179.6232,179.834,179.3757,179.8249,29357.0
2021-04-23 11:10:00,196.17,196.56,196.16,196.52,8957.0,179.8249,180.1824,179.8157,180.1457,8957.0
2021-04-23 11:20:00,196.56,196.81,196.5,196.8,12405.0,180.1824,180.4115,180.1274,180.4024,12405.0
2021-04-23 11:30:00,196.85,197.0,196.63,196.72,11493.0,180.4482,180.5857,180.2465,180.329,11493.0
2021-04-23 11:40:00,196.77,196.82,196.53,196.73,8631.0,180.3749,180.4207,180.1549,180.3382,8631.0
2021-04-23 11:50:00,196.73,196.82,196.54,196.71,8524.0,180.3382,180.4207,180.164,180.3199,8524.0
2021-04-23 12:00:00,196.68,196.79,196.6,196.7,7978.0,180.2924,180.3932,180.219,180.3107,7978.0
2021-04-23 12:10:00,196.7,196.73,196.46,196.53,12220.0,180.3107,180.3382,180.0907,180.1549,12220.0
2021-04-23 12:20:00,196.55,196.61,196.37,196.39,9603.0,180.1732,180.2282,180.0082,180.0265,9603.0
2021-04-23 12:30:00,196.42,196.91,196.41,196.91,5109.0,180.054,180.5032,180.0449,180.5032,5109.0
2021-04-23 12:40:00,196.93,197.02,196.8,196.93,10063.0,180.5215,180.604,180.4024,180.5215,10063.0
2021-04-23 12:50:00,197.01,197.09,196.92,196.96,7845.0,180.5949,180.6682,180.5124,180.549,7845.0
2021-04-23 13:00:00,196.94,196.94,196.62,196.7,7659.0,180.5307,180.5307,180.2374,180.3107,7659.0
2021-04-23 13:10:00,196.75,196.84,196.69,196.78,7925.0,180.3565,180.439,180.3015,180.384,7925.0
2021-04-23 13:20:00,196.75,196.84,196.66,196.73,8162.0,180.3565,180.439,180.274,180.3382,8162.0
2021-04-23 13:30:00,196.78,196.79,196.63,196.75,16137.0,180.384,180.3932,180.2465,180.3565,16137.0
2021-04-23 13:40:00,196.69,196.7,196.52,196.61,9339.0,180.3015,180.3107,180.1457,180.2282,9339.0
2021-04-23 13:50:00,196.61,196.84,196.58,196.82,9373.0,180.2282,180.439,180.2007,180.4207,9373.0
2021-04-23 14:00:00,196.85,197.14,196.83,197.06,10083.0,180.4482,180.714,180.4299,180.6407,10083.0
2021-04-23 14:10:00,197.05,197.16,196.93,197.05,7497.0,180.6315,180.7324,180.5215,180.6315,7497.0
2021-04-23 14:20:00,197.07,197.07,196.76,196.92,5335.0,180.6499,180.6499,180.3657,180.5124,5335.0
2021-04-23 14:30:00,196.92,196.98,196.82,196.84,8000.0,180.5124,180.5674,180.4207,180.439,8000.0
2021-04-23 14:40:00,196.86,197.13,196.85,197.13,6883.0,180.4574,180.7049,180.4482,180.7049,6883.0
2021-04-23 14:50:00,197.14,197.28,197.04,197.06,9253.0,180.714,180.8424,180.6224,180.6407,9253.0
2021-04-23 15:00:00,197.09,197.28,197.05,197.18,12091.0,180.6682,180.8424,180.6315,180.7507,12091.0
2021-04-23 15:10:00,197.2,197.22,196.72,196.73,20105.0,180.769,180.7874,180.329,180.3382,20105.0
2021-04-23 15:20:00,196.78,196.96,196.65,196.69,22209.0,180.384,180.549,180.2649,180.3015,22209.0
2021-04-23 15:30:00,196.69,196.99,196.65,196.84,44722.0,180.3015,180.5765,180.2649,180.439,44722.0
2021-04-23 15:40:00,196.83,196.89,196.37,196.39,43196.0,180.4299,180.4849,180.0082,180.0265,43196.0
2021-04-23 15:50:00,196.42,196.53,195.85,195.86,108122.0,180.054,180.1549,179.5315,179.5407,108122.0
2021-04-26 09:30:00,195.5,195.88,195.01,195.86,79506.0,179.2107,179.559,178.7615,179.5407,79506.0
2021-04-26 09:40:00,195.92,196.41,195.64,196.22,26378.0,179.5957,180.0449,179.339,179.8707,26378.0
2021-04-26 09:50:00,196.19,196.27,195.82,196.01,21299.0,179.8432,179.9165,179.504,179.6782,21299.0
2021-04-26 10:00:00,195.99,196.52,195.95,196.42,23513.0,179.6599,180.1457,179.6232,180.054,23513.0
2021-04-26 10:10:00,196.38,196.47,196.26,196.33,12416.0,180.0174,180.0999,179.9074,179.9715,12416.0
2021-04-26 10:20:00,196.31,196.54,196.1,196.18,13299.0,179.9532,180.164,179.7607,179.834,13299.0
2021-04-26 10:30:00,196.13,196.27,196.06,196.19,12786.0,179.7882,179.9165,179.724,179.8432,12786.0
2021-04-26 10:40:00,196.2,196.22,195.97,196.21,14243.0,179.8524,179.8707,179.6415,179.8615,14243.0
2021-04-26 10:50:00,196.21,196.28,195.84,195.88,14129.0,179.8615,179.9257,179.5224,179.559,14129.0
2021-04-26 11:00:00,195.85,195.99,195.82,195.87,13099.0,179.5315,179.6599,179.504,179.5499,13099.0
2021-04-26 11:10:00,195.9,195.9,195.54,195.67,22046.0,179.5774,179.5774,179.2474,179.3665,22046.0
2021-04-26 11:20:00,195.69,195.75,195.34,195.42,11556.0,179.3849,179.4399,179.064,179.1374,11556.0
2021-04-26 11:30:00,195.44,195.58,195.26,195.49,5335.0,179.1557,179.284,178.9907,179.2015,5335.0
2021-04-26 11:40:00,195.53,195.59,195.41,195.51,6518.0,179.2382,179.2932,179.1282,179.2199,6518.0
2021-04-26 11:50:00,195.51,195.52,195.23,195.29,4789.0,179.2199,179.229,178.9632,179.0182,4789.0
2021-04-26 12:00:00,195.36,195.48,195.1,195.13,6021.0,179.0824,179.1924,178.844,178.8715,6021.0
2021-04-26 12:10:00,195.08,195.19,194.98,195.0,6819.0,178.8257,178.9265,178.734,178.7524,6819.0
2021-04-26 12:20:00,194.97,195.28,194.97,195.2,14545.0,178.7249,179.009,178.7249,178.9357,14545.0
2021-04-26 12:30:00,195.2,195.34,195.17,195.3,7679.0,178.9357,179.064,178.9082,179.0274,7679.0
2021-04-26 12:40:00,195.29,195.76,195.29,195.73,23418.0,179.0182,179.449,179.0182,179.4215,23418.0
2021-04-26 12:50:00,195.71,195.86,195.5,195.54,27423.0,179.4032,179.5407,179.2107,179.2474,27423.0
2021-04-26 13:00:00,195.57,195.76,195.43,195.55,7994.0,179.2749,179.449,179.1465,179.2565,7994.0
2021-04-26 13:10:00,195.57,195.6,195.48,195.51,6163.0,179.2749,179.3024,179.1924,179.2199,6163.0
2021-04-26 13:20:00,195.48,195.48,195.25,195.25,7380.0,179.1924,179.1924,178.9815,178.9815,7380.0
2021-04-26 13:30:00,195.29,195.32,195.01,195.09,15818.0,179.0182,179.0457,178.7615,178.8349,15818.0
2021-04-26 13:40:00,195.14,195.37,195.04,195.31,17131.0,178.8807,179.0915,178.789,179.0365,17131.0
2021-04-26 13:50:00,195.34,195.4,195.29,195.4,5783.0,179.064,179.119,179.0182,179.119,5783.0
2021-04-26 14:00:00,195.4,195.4,195.23,195.3,7635.0,179.119,179.119,178.9632,179.0274,7635.0
2021-04-26 14:10:00,195.27,195.27,195.16,195.17,9389.0,178.9999,178.9999,178.899,178.9082,9389.0
2021-04-26 14:20:00,195.19,195.21,195.03,195.03,13308.0,178.9265,178.9449,178.7799,178.7799,13308.0
2021-04-26 14:30:00,195.05,195.11,194.98,194.98,5634.0,178.7982,178.8532,178.734,178.734,5634.0
2021-04-26 14:40:00,194.99,195.0,194.88,194.99,10201.0,178.7432,178.7524,178.6424,178.7432,10201.0
2021-04-26 14:50:00,195.0,195.01,194.83,194.88,7566.0,178.7524,178.7615,178.5965,178.6424,7566.0
2021-04-26 15:00:00,194.93,194.95,194.79,194.89,9384.0,178.6882,178.7065,178.5599,178.6515,9384.0
2021-04-26 15:10:00,194.9,195.11,194.89,195.02,22504.0,178.6607,178.8532,178.6515,178.7707,22504.0
2021-04-26 15:20:00,195.01,195.18,194.85,194.86,11649.0,178.7615,178.9174,178.6149,178.624,11649.0
2021-04-26 15:30:00,194.78,195.12,194.72,194.97,13358.0,178.5507,178.8624,178.4957,178.7249,13358.0
2021-04-26 15:40:00,194.99,195.03,194.7,195.01,49508.0,178.7432,178.7799,178.4774,178.7615,49508.0
2021-04-26 15:50:00,195.0,195.22,194.93,195.16,92714.0,178.7524,178.954,178.6882,178.899,92714.0
2021-04-27 09:30:00,194.87,195.2,193.84,193.84,32386.0,178.6332,178.9357,177.689,177.689,32386.0
2021-04-27 09:40:00,193.85,195.55,193.85,195.01,23971.0,177.6982,179.2565,177.6982,178.7615,23971.0
2021-04-27 09:50:00,195.05,195.15,194.01,194.14,19882.0,178.7982,178.8899,177.8448,177.964,19882.0
2021-04-27 10:00:00,194.13,194.63,194.07,194.49,16303.0,177.9548,178.4132,177.8998,178.2849,16303.0
2021-04-27 10:10:00,194.5,194.69,194.26,194.37,25028.0,178.294,178.4682,178.074,178.1748,25028.0
2021-04-27 10:20:00,194.39,194.55,194.28,194.51,25536.0,178.1932,178.3399,178.0923,178.3032,25536.0
2021-04-27 10:30:00,194.51,194.66,194.3,194.4,20925.0,178.3032,178.4407,178.1107,178.2023,20925.0
2021-04-27 10:40:00,194.36,194.82,194.3,194.78,15750.0,178.1657,178.5874,178.1107,178.5507,15750.0
2021-04-27 10:50:00,194.74,194.79,194.4,194.54,16592.0,178.514,178.5599,178.2023,178.3307,16592.0
2021-04-27 11:00:00,194.52,194.82,194.52,194.78,9687.0,178.3124,178.5874,178.3124,178.5507,9687.0
2021-04-27 11:10:00,194.8,194.86,194.5,194.67,9373.0,178.569,178.624,178.294,178.4499,9373.0
2021-04-27 11:20:00,194.68,194.75,194.57,194.74,5593.0,178.459,178.5232,178.3582,178.514,5593.0
2021-04-27 11:30:00,194.69,194.8,194.59,194.69,6077.0,178.4682,178.569,178.3765,178.4682,6077.0
2021-04-27 11:40:00,194.64,194.84,194.58,194.59,6672.0,178.4224,178.6057,178.3674,178.3765,6672.0
2021-04-27 11:50:00,194.57,194.89,194.57,194.71,6971.0,178.3582,178.6515,178.3582,178.4865,6971.0
2021-04-27 12:00:00,194.72,194.94,194.72,194.81,5110.0,178.4957,178.6974,178.4957,178.5782,5110.0
2021-04-27 12:10:00,194.84,194.84,194.62,194.68,8489.0,178.6057,178.6057,178.404,178.459,8489.0
2021-04-27 12:20:00,194.69,194.76,194.58,194.75,14715.0,178.4682,178.5324,178.3674,178.5232,14715.0
2021-04-27 12:30:00,194.75,194.82,194.6,194.64,4339.0,178.5232,178.5874,178.3857,178.4224,4339.0
2021-04-27 12:40:00,194.65,194.67,194.53,194.6,7347.0,178.4315,178.4499,178.3215,178.3857,7347.0
2021-04-27 12:50:00,194.59,194.59,194.36,194.38,9020.0,178.3765,178.3765,178.1657,178.184,9020.0
2021-04-27 13:00:00,194.36,194.77,194.35,194.75,13472.0,178.1657,178.5415,178.1565,178.5232,13472.0
2021-04-27 13:10:00,194.74,194.78,194.56,194.73,10696.0,178.514,178.5507,178.349,178.5049,10696.0
2021-04-27 13:20:00,194.7,194.79,194.67,194.7,18548.0,178.4774,178.5599,178.4499,178.4774,18548.0
2021-04-27 13:30:00,194.74,194.89,194.65,194.88,9347.0,178.514,178.6515,178.4315,178.6424,9347.0
2021-04-27 13:40:00,194.91,194.91,194.55,194.59,7799.0,178.6699,178.6699,178.3399,178.3765,7799.0
2021-04-27 13:50:00,194.62,194.81,194.61,194.68,15894.0,178.404,178.5782,178.3949,178.459,15894.0
2021-04-27 14:00:00,194.67,194.83,194.37,194.75,12525.0,178.4499,178.5965,178.1748,178.5232,12525.0
2021-04-27 14:10:00,194.78,194.86,194.68,194.81,7160.0,178.5507,178.624,178.459,178.5782,7160.0
2021-04-27 14:20:00,194.84,194.89,194.68,194.89,11247.0,178.6057,178.6515,178.459,178.6515,11247.0
2021-04-27 14:30:00,194.89,194.92,194.79,194.9,8766.0,178.6515,178.679,178.5599,178.6607,8766.0
2021-04-27 14:40:00,194.91,195.02,194.75,194.84,9572.0,178.6699,178.7707,178.5232,178.6057,9572.0
2021-04-27 14:50:00,194.82,194.86,194.71,194.76,9146.0,178.5874,178.624,178.4865,178.5324,9146.0
2021-04-27 15:00:00,194.75,194.95,194.69,194.81,10102.0,178.5232,178.7065,178.4682,178.5782,10102.0
2021-04-27 15:10:00,194.84,195.42,194.84,195.41,22877.0,178.6057,179.1374,178.6057,179.1282,22877.0
2021-04-27 15:20:00,195.42,195.45,195.19,195.33,14861.0,179.1374,179.1649,178.9265,179.0549,14861.0
2021-04-27 15:30:00,195.34,195.68,195.27,195.68,32452.0,179.064,179.3757,178.9999,179.3757,32452.0
2021-04-27 15:40:00,195.65,195.74,195.42,195.71,43186.0,179.3482,179.4307,179.1374,179.4032,43186.0
2021-04-27 15:50:00,195.77,196.0,195.57,195.87,144302.0,179.4582,179.669,179.2749,179.5499,144302.0
2021-04-28 09:30:00,190.61,191.5,187.01,188.24,292158.0,174.7281,175.544,171.4281,172.5556,292158.0
2021-04-28 09:40:00,188.28,188.95,187.81,188.15,133558.0,172.5923,173.2065,172.1614,172.4731,133558.0
2021-04-28 09:50:00,188.06,188.79,187.8,188.36,55137.0,172.3906,173.0598,172.1523,172.6656,55137.0
2021-04-28 10:00:00,188.26,188.54,187.93,188.16,76095.0,172.5739,172.8306,172.2714,172.4823,76095.0
2021-04-28 10:10:00,188.15,188.59,187.8,188.14,54732.0,172.4731,172.8764,172.1523,172.4639,54732.0
2021-04-28 10:20:00,188.14,189.3,188.13,189.13,32180.0,172.4639,173.5273,172.4548,173.3715,32180.0
2021-04-28 10:30:00,189.13,189.49,188.66,188.86,27606.0,173.3715,173.7015,172.9406,173.1239,27606.0
2021-04-28 10:40:00,188.86,188.98,188.06,188.48,45669.0,173.1239,173.234,172.3906,172.7756,45669.0
2021-04-28 10:50:00,188.35,188.5,188.09,188.33,18009.0,172.6564,172.7939,172.4181,172.6381,18009.0
2021-04-28 11:00:00,188.4,188.74,188.29,188.29,18605.0,172.7023,173.0139,172.6014,172.6014,18605.0
2021-04-28 11:10:00,188.29,188.47,187.92,188.14,26587.0,172.6014,172.7664,172.2623,172.4639,26587.0
2021-04-28 11:20:00,188.13,188.24,188.04,188.08,15833.0,172.4548,172.5556,172.3723,172.4089,15833.0
2021-04-28 11:30:00,188.06,188.27,187.99,188.13,25588.0,172.3906,172.5831,172.3264,172.4548,25588.0
2021-04-28 11:40:00,188.08,188.11,187.93,187.99,33908.0,172.4089,172.4364,172.2714,172.3264,33908.0
2021-04-28 11:50:00,187.99,188.53,187.8,188.29,34582.0,172.3264,172.8214,172.1523,172.6014,34582.0
2021-04-28 12:00:00,188.34,188.34,187.92,188.0,28511.0,172.6473,172.6473,172.2623,172.3356,28511.0
2021-04-28 12:10:00,187.98,188.2,187.95,188.12,31386.0,172.3173,172.5189,172.2898,172.4456,31386.0
2021-04-28 12:20:00,188.08,188.37,187.99,188.04,27710.0,172.4089,172.6748,172.3264,172.3723,27710.0
2021-04-28 12:30:00,188.08,188.19,188.0,188.0,17785.0,172.4089,172.5098,172.3356,172.3356,17785.0
2021-04-28 12:40:00,188.01,188.15,187.99,188.09,26728.0,172.3448,172.4731,172.3264,172.4181,26728.0
2021-04-28 12:50:00,188.09,188.2,188.0,188.09,39739.0,172.4181,172.5189,172.3356,172.4181,39739.0
2021-04-28 13:00:00,188.08,188.15,187.85,188.02,43009.0,172.4089,172.4731,172.1981,172.3539,43009.0
2021-04-28 13:10:00,188.05,188.1,187.56,187.8,42279.0,172.3814,172.4273,171.9323,172.1523,42279.0
2021-04-28 13:20:00,187.75,188.05,187.68,187.92,19431.0,172.1064,172.3814,172.0423,172.2623,19431.0
2021-04-28 13:30:00,187.96,188.68,187.96,188.4,30363.0,172.2989,172.9589,172.2989,172.7023,30363.0
2021-04-28 13:40:00,188.41,188.47,187.75,187.99,21656.0,172.7114,172.7664,172.1064,172.3264,21656.0
2021-04-28 13:50:00,187.97,188.07,187.64,187.73,17707.0,172.3081,172.3998,172.0056,172.0881,17707.0
2021-04-28 14:00:00,187.79,188.04,187.58,187.67,16560.0,172.1431,172.3723,171.9506,172.0331,16560.0
2021-04-28 14:10:00,187.7,187.85,186.76,186.79,102285.0,172.0606,172.1981,171.1989,171.2264,102285.0
2021-04-28 14:20:00,186.68,187.45,186.68,187.36,29533.0,171.1256,171.8314,171.1256,171.7489,29533.0
2021-04-28 14:30:00,187.28,187.94,187.09,187.94,32206.0,171.6756,172.2806,171.5014,172.2806,32206.0
2021-04-28 14:40:00,187.93,188.04,187.74,187.89,27276.0,172.2714,172.3723,172.0973,172.2348,27276.0
2021-04-28 14:50:00,187.9,187.97,187.73,187.78,18506.0,172.2439,172.3081,172.0881,172.1339,18506.0
2021-04-28 15:00:00,187.84,188.04,187.77,187.9,18566.0,172.1889,172.3723,172.1248,172.2439,18566.0
2021-04-28 15:10:00,187.9,187.9,187.01,187.22,26932.0,172.2439,172.2439,171.4281,171.6206,26932.0
2021-04-28 15:20:00,187.17,187.18,186.62,186.67,53955.0,171.5748,171.5839,171.0706,171.1164,53955.0
2021-04-28 15:30:00,186.69,187.15,186.59,187.03,56529.0,171.1348,171.5564,171.0431,171.4464,56529.0
2021-04-28 15:40:00,187.09,187.25,186.29,186.33,79363.0,171.5014,171.6481,170.7681,170.8048,79363.0
2021-04-28 15:50:00,186.33,186.65,186.03,186.6,290419.0,170.8048,171.0981,170.5297,171.0523,290419.0
2021-04-29 09:30:00,186.96,187.57,186.17,186.57,80033.0,171.3823,171.9414,170.6581,171.0248,80033.0
2021-04-29 09:40:00,186.5,187.09,185.78,186.92,35346.0,170.9606,171.5014,170.3006,171.3456,35346.0
2021-04-29 09:50:00,187.0,187.23,186.47,186.47,25610.0,171.4189,171.6298,170.9331,170.9331,25610.0
2021-04-29 10:00:00,186.48,186.75,186.14,186.5,40609.0,170.9423,171.1898,170.6306,170.9606,40609.0
2021-04-29 10:10:00,186.46,186.85,186.39,186.66,24358.0,170.9239,171.2814,170.8598,171.1073,24358.0
2021-04-29 10:20:00,186.63,186.65,186.18,186.53,41754.0,171.0798,171.0981,170.6672,170.9881,41754.0
2021-04-29 10:30:00,186.53,186.57,186.18,186.28,43216.0,170.9881,171.0248,170.6672,170.7589,43216.0
2021-04-29 10:40:00,186.28,186.66,185.97,186.09,29313.0,170.7589,171.1073,170.4747,170.5847,29313.0
2021-04-29 10:50:00,186.05,186.23,185.98,186.15,24556.0,170.5481,170.7131,170.4839,170.6397,24556.0
2021-04-29 11:00:00,186.25,186.28,185.89,185.9,24743.0,170.7314,170.7589,170.4014,170.4106,24743.0
2021-04-29 11:10:00,185.9,185.99,185.8,185.89,18311.0,170.4106,170.4931,170.3189,170.4014,18311.0
2021-04-29 11:20:00,185.89,185.96,185.65,185.94,13323.0,170.4014,170.4656,170.1814,170.4472,13323.0
2021-04-29 11:30:00,185.89,186.27,185.81,186.27,12068.0,170.4014,170.7498,170.3281,170.7498,12068.0
2021-04-29 11:40:00,186.32,186.69,186.3,186.63,7558.0,170.7956,171.1348,170.7773,171.0798,7558.0
2021-04-29 11:50:00,186.59,186.83,186.47,186.64,15772.0,171.0431,171.2631,170.9331,171.0889,15772.0
2021-04-29 12:00:00,186.64,186.74,186.38,186.38,17288.0,171.0889,171.1806,170.8506,170.8506,17288.0
2021-04-29 12:10:00,186.44,186.49,186.24,186.42,21159.0,170.9056,170.9514,170.7223,170.8873,21159.0
2021-04-29 12:20:00,186.46,186.53,186.31,186.33,12381.0,170.9239,170.9881,170.7864,170.8048,12381.0
2021-04-29 12:30:00,186.34,186.54,186.31,186.54,16695.0,170.8139,170.9973,170.7864,170.9973,16695.0
2021-04-29 12:40:00,186.48,186.51,186.36,186.51,7531.0,170.9423,170.9698,170.8323,170.9698,7531.0
2021-04-29 12:50:00,186.54,187.16,186.44,187.16,10163.0,170.9973,171.5656,170.9056,171.5656,10163.0
2021-04-29 13:00:00,187.12,187.61,187.11,187.54,8046.0,171.5289,171.9781,171.5198,171.9139,8046.0
2021-04-29 13:10:00,187.54,187.85,187.52,187.84,6685.0,171.9139,172.1981,171.8956,172.1889,6685.0
2021-04-29 13:20:00,187.84,187.99,187.71,187.84,10697.0,172.1889,172.3264,172.0698,172.1889,10697.0
2021-04-29 13:30:00,187.95,188.01,187.76,187.76,13356.0,172.2898,172.3448,172.1156,172.1156,13356.0
2021-04-29 13:40:00,187.77,187.93,187.59,187.59,9835.0,172.1248,172.2714,171.9598,171.9598,9835.0
2021-04-29 13:50:00,187.5,187.79,187.5,187.78,6489.0,171.8773,172.1431,171.8773,172.1339,6489.0
2021-04-29 14:00:00,187.77,187.94,187.68,187.68,6484.0,172.1248,172.2806,172.0423,172.0423,6484.0
2021-04-29 14:10:00,187.72,187.83,187.49,187.54,8730.0,172.0789,172.1798,171.8681,171.9139,8730.0
2021-04-29 14:20:00,187.53,187.6,187.4,187.57,11351.0,171.9048,171.9689,171.7856,171.9414,11351.0
2021-04-29 14:30:00,187.62,188.24,187.6,188.24,10433.0,171.9873,172.5556,171.9689,172.5556,10433.0
2021-04-29 14:40:00,188.2,188.39,188.13,188.31,9137.0,172.5189,172.6931,172.4548,172.6198,9137.0
2021-04-29 14:50:00,188.34,188.54,188.25,188.47,10207.0,172.6473,172.8306,172.5648,172.7664,10207.0
2021-04-29 15:00:00,188.52,188.93,188.49,188.87,14589.0,172.8123,173.1881,172.7848,173.1331,14589.0
2021-04-29 15:10:00,188.88,189.26,188.88,188.95,22438.0,173.1423,173.4906,173.1423,173.2065,22438.0
2021-04-29 15:20:00,189.0,189.09,188.63,188.85,35667.0,173.2523,173.3348,172.9131,173.1148,35667.0
2021-04-29 15:30:00,188.85,188.85,188.26,188.42,62171.0,173.1148,173.1148,172.5739,172.7206,62171.0
2021-04-29 15:40:00,188.42,188.58,188.13,188.15,113242.0,172.7206,172.8673,172.4548,172.4731,113242.0
2021-04-29 15:50:00,188.17,188.42,187.82,188.41,140254.0,172.4914,172.7206,172.1706,172.7114,140254.0
2021-04-30 09:30:00,186.5,188.32,186.1,186.1,69376.0,170.9606,172.6289,170.5939,170.5939,69376.0
2021-04-30 09:40:00,186.2,186.6,184.85,184.86,38729.0,170.6856,171.0523,169.4481,169.4572,38729.0
2021-04-30 09:50:00,184.93,185.33,184.86,184.94,138824.0,169.5214,169.8881,169.4572,169.5306,138824.0
2021-04-30 10:00:00,184.95,185.2,184.93,185.09,38745.0,169.5397,169.7689,169.5214,169.6681,38745.0
2021-04-30 10:10:00,185.15,185.36,184.99,185.29,20237.0,169.7231,169.9156,169.5764,169.8514,20237.0
2021-04-30 10:20:00,185.27,185.7,185.14,185.67,14452.0,169.8331,170.2272,169.7139,170.1997,14452.0
2021-04-30 10:30:00,185.64,185.8,185.43,185.51,24528.0,170.1722,170.3189,169.9797,170.0531,24528.0
2021-04-30 10:40:00,185.5,185.63,185.3,185.53,16000.0,170.0439,170.1631,169.8606,170.0714,16000.0
2021-04-30 10:50:00,185.52,185.72,185.23,185.65,22640.0,170.0622,170.2456,169.7964,170.1814,22640.0
2021-04-30 11:00:00,185.68,186.19,185.61,186.14,14042.0,170.2089,170.6764,170.1447,170.6306,14042.0
2021-04-30 11:10:00,186.16,186.16,185.52,185.52,12127.0,170.6489,170.6489,170.0622,170.0622,12127.0
2021-04-30 11:20:00,185.51,185.83,185.41,185.5,20563.0,170.0531,170.3464,169.9614,170.0439,20563.0
2021-04-30 11:30:00,185.47,185.84,185.4,185.79,15588.0,170.0164,170.3556,169.9522,170.3097,15588.0
2021-04-30 11:40:00,185.76,186.19,185.74,186.12,14531.0,170.2822,170.6764,170.2639,170.6122,14531.0
2021-04-30 11:50:00,186.14,186.34,185.96,186.29,7263.0,170.6306,170.8139,170.4656,170.7681,7263.0
2021-04-30 12:00:00,186.31,186.53,186.24,186.47,12463.0,170.7864,170.9881,170.7223,170.9331,12463.0
2021-04-30 12:10:00,186.48,186.51,186.01,186.03,11134.0,170.9423,170.9698,170.5114,170.5297,11134.0
2021-04-30 12:20:00,186.07,186.2,185.8,186.2,14597.0,170.5664,170.6856,170.3189,170.6856,14597.0
2021-04-30 12:30:00,186.22,186.48,186.16,186.33,11445.0,170.7039,170.9423,170.6489,170.8048,11445.0
2021-04-30 12:40:00,186.36,186.72,186.36,186.72,8050.0,170.8323,171.1623,170.8323,171.1623,8050.0
2021-04-30 12:50:00,186.74,186.87,186.61,186.77,8239.0,171.1806,171.2998,171.0614,171.2081,8239.0
2021-04-30 13:00:00,186.76,186.84,186.66,186.83,7559.0,171.1989,171.2723,171.1073,171.2631,7559.0
2021-04-30 13:10:00,186.94,186.98,186.49,186.49,10265.0,171.3639,171.4006,170.9514,170.9514,10265.0
2021-04-30 13:20:00,186.47,186.69,186.39,186.65,7658.0,170.9331,171.1348,170.8598,171.0981,7658.0
2021-04-30 13:30:00,186.66,186.93,186.63,186.87,25476.0,171.1073,171.3548,171.0798,171.2998,25476.0
2021-04-30 13:40:00,186.89,187.2,186.87,186.92,10144.0,171.3181,171.6023,171.2998,171.3456,10144.0
2021-04-30 13:50:00,186.98,187.08,186.48,186.66,5644.0,171.4006,171.4923,170.9423,171.1073,5644.0
2021-04-30 14:00:00,186.7,186.85,186.64,186.85,13767.0,171.1439,171.2814,171.0889,171.2814,13767.0
2021-04-30 14:10:00,186.9,187.36,186.89,187.3,8569.0,171.3273,171.7489,171.3181,171.6939,8569.0
2021-04-30 14:20:00,187.27,187.54,187.19,187.52,9650.0,171.6664,171.9139,171.5931,171.8956,9650.0
2021-04-30 14:30:00,187.53,187.56,187.43,187.51,6241.0,171.9048,171.9323,171.8131,171.8864,6241.0
2021-04-30 14:40:00,187.53,187.76,187.49,187.76,9141.0,171.9048,172.1156,171.8681,172.1156,9141.0
2021-04-30 14:50:00,187.73,187.94,187.69,187.81,10631.0,172.0881,172.2806,172.0514,172.1614,10631.0
2021-04-30 15:00:00,187.85,188.01,187.67,187.72,10555.0,172.1981,172.3448,172.0331,172.0789,10555.0
2021-04-30 15:10:00,187.69,187.85,187.54,187.56,15213.0,172.0514,172.1981,171.9139,171.9323,15213.0
2021-04-30 15:20:00,187.58,187.8,187.55,187.72,18223.0,171.9506,172.1523,171.9231,172.0789,18223.0
2021-04-30 15:30:00,187.73,187.75,187.16,187.2,43947.0,172.0881,172.1064,171.5656,171.6023,43947.0
2021-04-30 15:40:00,187.19,187.24,186.92,187.0,81480.0,171.5931,171.6389,171.3456,171.4189,81480.0
2021-04-30 15:50:00,186.93,187.19,186.53,186.99,226085.0,171.3548,171.5931,170.9881,171.4098,226085.0
2021-05-03 09:30:00,188.7,189.87,188.69,189.7,58101.0,172.9773,174.0498,172.9681,173.894,58101.0
2021-05-03 09:40:00,189.67,190.95,189.51,190.53,20217.0,173.8665,175.0398,173.7198,174.6548,20217.0
2021-05-03 09:50:00,190.57,190.88,190.48,190.84,11155.0,174.6915,174.9756,174.609,174.939,11155.0
2021-05-03 10:00:00,190.77,190.79,190.11,190.13,18284.0,174.8748,174.8931,174.2698,174.2881,18284.0
2021-05-03 10:10:00,190.12,190.37,189.97,190.11,33037.0,174.279,174.5081,174.1415,174.2698,33037.0
2021-05-03 10:20:00,190.15,190.26,189.76,189.93,31714.0,174.3065,174.4073,173.949,174.1048,31714.0
2021-05-03 10:30:00,189.94,190.07,189.68,189.68,35196.0,174.114,174.2331,173.8756,173.8756,35196.0
2021-05-03 10:40:00,189.68,189.77,189.54,189.67,19893.0,173.8756,173.9581,173.7473,173.8665,19893.0
2021-05-03 10:50:00,189.67,189.75,189.23,189.35,13355.0,173.8665,173.9398,173.4631,173.5731,13355.0
2021-05-03 11:00:00,189.35,189.35,188.89,189.23,23362.0,173.5731,173.5731,173.1514,173.4631,23362.0
2021-05-03 11:10:00,189.28,189.28,188.87,189.23,10194.0,173.509,173.509,173.1331,173.4631,10194.0
2021-05-03 11:20:00,189.21,189.46,189.13,189.46,9400.0,173.4448,173.674,173.3715,173.674,9400.0
2021-05-03 11:30:00,189.46,189.75,189.38,189.53,9004.0,173.674,173.9398,173.6006,173.7381,9004.0
2021-05-03 11:40:00,189.5,189.85,189.48,189.85,32615.0,173.7106,174.0315,173.6923,174.0315,32615.0
2021-05-03 11:50:00,189.84,189.84,189.52,189.66,10143.0,174.0223,174.0223,173.729,173.8573,10143.0
2021-05-03 12:00:00,189.62,189.73,189.58,189.68,5921.0,173.8206,173.9215,173.784,173.8756,5921.0
2021-05-03 12:10:00,189.75,189.76,189.58,189.6,5827.0,173.9398,173.949,173.784,173.8023,5827.0
2021-05-03 12:20:00,189.62,189.63,189.39,189.45,11095.0,173.8206,173.8298,173.6098,173.6648,11095.0
2021-05-03 12:30:00,189.52,189.74,189.4,189.73,7078.0,173.729,173.9306,173.619,173.9215,7078.0
2021-05-03 12:40:00,189.76,190.01,189.7,189.95,34423.0,173.949,174.1781,173.894,174.1231,34423.0
2021-05-03 12:50:00,190.05,190.19,189.92,190.16,13109.0,174.2148,174.3431,174.0956,174.3156,13109.0
2021-05-03 13:00:00,190.19,190.44,190.19,190.3,6685.0,174.3431,174.5723,174.3431,174.444,6685.0
2021-05-03 13:10:00,190.31,190.39,190.26,190.34,3762.0,174.4531,174.5265,174.4073,174.4806,3762.0
2021-05-03 13:20:00,190.33,190.51,190.25,190.48,14098.0,174.4715,174.6365,174.3981,174.609,14098.0
2021-05-03 13:30:00,190.47,190.77,190.41,190.77,16042.0,174.5998,174.8748,174.5448,174.8748,16042.0
2021-05-03 13:40:00,190.75,191.01,190.69,190.99,34261.0,174.8565,175.0948,174.8015,175.0765,34261.0
2021-05-03 13:50:00,190.95,191.14,190.88,191.07,9292.0,175.0398,175.214,174.9756,175.1498,9292.0
2021-05-03 14:00:00,191.1,191.16,190.86,190.97,14171.0,175.1773,175.2323,174.9573,175.0581,14171.0
2021-05-03 14:10:00,190.96,191.05,190.8,190.94,15525.0,175.049,175.1315,174.9023,175.0306,15525.0
2021-05-03 14:20:00,190.98,191.11,190.92,191.0,7231.0,175.0673,175.1865,175.0123,175.0856,7231.0
2021-05-03 14:30:00,191.04,191.33,191.04,191.27,9413.0,175.1223,175.3881,175.1223,175.3331,9413.0
2021-05-03 14:40:00,191.26,191.45,191.24,191.34,7994.0,175.324,175.4981,175.3056,175.3973,7994.0
2021-05-03 14:50:00,191.36,191.56,191.36,191.54,6307.0,175.4156,175.599,175.4156,175.5806,6307.0
2021-05-03 15:00:00,191.49,191.49,191.24,191.3,10828.0,175.5348,175.5348,175.3056,175.3606,10828.0
2021-05-03 15:10:00,191.25,191.32,190.82,191.12,38335.0,175.3148,175.379,174.9206,175.1956,38335.0
2021-05-03 15:20:00,191.15,191.28,190.99,191.2,24476.0,175.2231,175.3423,175.0765,175.269,24476.0
2021-05-03 15:30:00,191.19,191.49,191.01,191.32,34719.0,175.2598,175.5348,175.0948,175.379,34719.0
2021-05-03 15:40:00,191.34,191.55,191.17,191.55,32973.0,175.3973,175.5898,175.2415,175.5898,32973.0
2021-05-03 15:50:00,191.57,191.57,191.02,191.47,103641.0,175.6081,175.6081,175.104,175.5165,103641.0
2021-05-04 09:30:00,190.47,192.18,189.58,192.07,41138.0,174.5998,176.1673,173.784,176.0665,41138.0
2021-05-04 09:40:00,191.93,191.93,190.82,191.02,20634.0,175.9382,175.9382,174.9206,175.104,20634.0
2021-05-04 09:50:00,191.01,192.0,190.9,192.0,17972.0,175.0948,176.0023,174.994,176.0023,17972.0
2021-05-04 10:00:00,191.98,192.37,191.64,192.24,27685.0,175.984,176.3415,175.6723,176.2223,27685.0
2021-05-04 10:10:00,192.17,192.69,191.96,192.22,29542.0,176.1582,176.6348,175.9657,176.204,29542.0
2021-05-04 10:20:00,192.19,192.33,191.68,192.01,21298.0,176.1765,176.3048,175.709,176.0115,21298.0
2021-05-04 10:30:00,191.95,192.04,191.57,192.04,21294.0,175.9565,176.039,175.6081,176.039,21294.0
2021-05-04 10:40:00,192.04,192.33,191.8,192.11,23257.0,176.039,176.3048,175.819,176.1032,23257.0
2021-05-04 10:50:00,192.19,192.63,192.07,192.36,19612.0,176.1765,176.5798,176.0665,176.3323,19612.0
2021-05-04 11:00:00,192.3,192.69,192.11,192.67,21007.0,176.2773,176.6348,176.1032,176.6165,21007.0
2021-05-04 11:10:00,192.68,192.68,191.99,192.53,21294.0,176.6257,176.6257,175.9932,176.4882,21294.0
2021-05-04 11:20:00,192.47,193.02,192.41,193.0,20014.0,176.4332,176.9373,176.3782,176.919,20014.0
2021-05-04 11:30:00,193.0,193.36,193.0,193.21,14919.0,176.919,177.249,176.919,177.1115,14919.0
2021-05-04 11:40:00,193.16,193.21,192.84,193.08,33639.0,177.0657,177.1115,176.7723,176.9923,33639.0
2021-05-04 11:50:00,193.08,193.37,192.99,193.23,79883.0,176.9923,177.2582,176.9098,177.1298,79883.0
2021-05-04 12:00:00,193.27,193.3,192.97,193.22,33250.0,177.1665,177.194,176.8915,177.1207,33250.0
2021-05-04 12:10:00,193.24,193.36,193.16,193.27,14439.0,177.139,177.249,177.0657,177.1665,14439.0
2021-05-04 12:20:00,193.28,193.56,193.26,193.48,23853.0,177.1757,177.4323,177.1573,177.359,23853.0
2021-05-04 12:30:00,193.48,193.48,193.26,193.42,21231.0,177.359,177.359,177.1573,177.304,21231.0
2021-05-04 12:40:00,193.34,193.4,192.92,193.23,51054.0,177.2307,177.2857,176.8457,177.1298,51054.0
2021-05-04 12:50:00,193.33,193.65,193.29,193.48,20607.0,177.2215,177.5148,177.1848,177.359,20607.0
2021-05-04 13:00:00,193.5,193.93,193.43,193.89,14142.0,177.3773,177.7715,177.3132,177.7348,14142.0
2021-05-04 13:10:00,193.89,194.07,193.57,193.76,28780.0,177.7348,177.8998,177.4415,177.6157,28780.0
2021-05-04 13:20:00,193.79,193.89,193.52,193.64,30220.0,177.6432,177.7348,177.3957,177.5057,30220.0
2021-05-04 13:30:00,193.64,193.88,193.54,193.85,19703.0,177.5057,177.7257,177.414,177.6982,19703.0
2021-05-04 13:40:00,193.83,194.01,193.7,193.8,40687.0,177.6798,177.8448,177.5607,177.6523,40687.0
2021-05-04 13:50:00,193.74,193.8,193.6,193.75,22206.0,177.5973,177.6523,177.469,177.6065,22206.0
2021-05-04 14:00:00,193.78,194.12,193.73,193.94,19983.0,177.634,177.9457,177.5882,177.7807,19983.0
2021-05-04 14:10:00,194.03,194.22,193.92,194.04,11679.0,177.8632,178.0373,177.7623,177.8723,11679.0
2021-05-04 14:20:00,194.03,194.14,193.9,194.1,19486.0,177.8632,177.964,177.744,177.9273,19486.0
2021-05-04 14:30:00,194.11,194.21,193.98,194.08,12975.0,177.9365,178.0282,177.8173,177.909,12975.0
2021-05-04 14:40:00,194.08,194.21,193.97,194.06,11560.0,177.909,178.0282,177.8082,177.8907,11560.0
2021-05-04 14:50:00,194.07,194.18,193.89,194.0,29269.0,177.8998,178.0007,177.7348,177.8357,29269.0
2021-05-04 15:00:00,193.94,194.06,193.81,194.0,23868.0,177.7807,177.8907,177.6615,177.8357,23868.0
2021-05-04 15:10:00,194.08,194.16,193.99,194.06,13872.0,177.909,177.9823,177.8265,177.8907,13872.0
2021-05-04 15:20:00,194.08,194.19,193.95,194.17,19889.0,177.909,178.0098,177.7898,177.9915,19889.0
2021-05-04 15:30:00,194.2,194.23,194.0,194.03,33633.0,178.019,178.0465,177.8357,177.8632,33633.0
2021-05-04 15:40:00,194.03,194.06,193.73,193.87,64677.0,177.8632,177.8907,177.5882,177.7165,64677.0
2021-05-04 15:50:00,194.22,194.38,193.54,193.97,274505.0,178.0373,178.184,177.414,177.8082,274505.0
2021-05-05 09:30:00,190.96,193.4,189.3,193.0,136463.0,175.049,177.2857,173.5273,176.919,136463.0
2021-05-05 09:40:00,193.09,193.45,192.69,193.32,41755.0,177.0015,177.3315,176.6348,177.2123,41755.0
2021-05-05 09:50:00,193.22,194.17,193.22,193.93,41891.0,177.1207,177.9915,177.1207,177.7715,41891.0
2021-05-05 10:00:00,193.9,194.0,193.22,193.69,22062.0,177.744,177.8357,177.1207,177.5515,22062.0
2021-05-05 10:10:00,193.75,193.92,193.54,193.85,23702.0,177.6065,177.7623,177.414,177.6982,23702.0
2021-05-05 10:20:00,193.86,194.0,193.24,193.97,13961.0,177.7073,177.8357,177.139,177.8082,13961.0
2021-05-05 10:30:00,193.96,194.07,193.64,194.06,12484.0,177.799,177.8998,177.5057,177.8907,12484.0
2021-05-05 10:40:00,194.01,194.05,193.75,193.78,11757.0,177.8448,177.8815,177.6065,177.634,11757.0
2021-05-05 10:50:00,193.81,194.01,193.74,193.85,10922.0,177.6615,177.8448,177.5973,177.6982,10922.0
2021-05-05 11:00:00,193.93,194.18,193.88,194.15,27456.0,177.7715,178.0007,177.7257,177.9732,27456.0
2021-05-05 11:10:00,194.16,194.21,194.06,194.11,5400.0,177.9823,178.0282,177.8907,177.9365,5400.0
2021-05-05 11:20:00,194.18,194.3,193.81,193.96,11023.0,178.0007,178.1107,177.6615,177.799,11023.0
2021-05-05 11:30:00,193.97,194.34,193.97,194.25,6327.0,177.8082,178.1473,177.8082,178.0648,6327.0
2021-05-05 11:40:00,194.26,194.55,194.24,194.51,5664.0,178.074,178.3399,178.0557,178.3032,5664.0
2021-05-05 11:50:00,194.49,194.57,194.31,194.44,7375.0,178.2849,178.3582,178.1198,178.239,7375.0
2021-05-05 12:00:00,194.4,194.44,194.2,194.24,4105.0,178.2023,178.239,178.019,178.0557,4105.0
2021-05-05 12:10:00,194.18,194.37,194.12,194.31,6009.0,178.0007,178.1748,177.9457,178.1198,6009.0
2021-05-05 12:20:00,194.29,194.34,194.13,194.23,8765.0,178.1015,178.1473,177.9548,178.0465,8765.0
2021-05-05 12:30:00,194.3,194.4,194.06,194.22,13116.0,178.1107,178.2023,177.8907,178.0373,13116.0
2021-05-05 12:40:00,194.18,194.24,194.11,194.19,9100.0,178.0007,178.0557,177.9365,178.0098,9100.0
2021-05-05 12:50:00,194.25,194.26,193.83,193.9,32953.0,178.0648,178.074,177.6798,177.744,32953.0
2021-05-05 13:00:00,193.9,193.94,193.75,193.75,9143.0,177.744,177.7807,177.6065,177.6065,9143.0
2021-05-05 13:10:00,193.77,194.05,193.76,194.04,7281.0,177.6248,177.8815,177.6157,177.8723,7281.0
2021-05-05 13:20:00,194.05,194.08,193.96,194.02,7149.0,177.8815,177.909,177.799,177.854,7149.0
2021-05-05 13:30:00,194.03,194.18,193.9,193.93,22154.0,177.8632,178.0007,177.744,177.7715,22154.0
2021-05-05 13:40:00,193.93,194.09,193.88,193.88,26932.0,177.7715,177.9182,177.7257,177.7257,26932.0
2021-05-05 13:50:00,193.86,193.97,193.65,193.76,7784.0,177.7073,177.8082,177.5148,177.6157,7784.0
2021-05-05 14:00:00,193.78,193.89,193.34,193.34,12733.0,177.634,177.7348,177.2307,177.2307,12733.0
2021-05-05 14:10:00,193.38,193.89,193.37,193.88,12812.0,177.2673,177.7348,177.2582,177.7257,12812.0
2021-05-05 14:20:00,193.89,194.0,193.78,194.0,29153.0,177.7348,177.8357,177.634,177.8357,29153.0
2021-05-05 14:30:00,194.14,194.45,194.14,194.27,10471.0,177.964,178.2482,177.964,178.0832,10471.0
2021-05-05 14:40:00,194.28,194.32,193.82,194.27,27350.0,178.0923,178.129,177.6707,178.0832,27350.0
2021-05-05 14:50:00,194.25,194.26,193.61,193.68,16686.0,178.0648,178.074,177.4782,177.5423,16686.0
2021-05-05 15:00:00,193.69,194.14,193.67,194.0,14202.0,177.5515,177.964,177.5332,177.8357,14202.0
2021-05-05 15:10:00,194.04,194.2,193.98,194.05,22646.0,177.8723,178.019,177.8173,177.8815,22646.0
2021-05-05 15:20:00,193.99,193.99,193.35,193.35,46241.0,177.8265,177.8265,177.2398,177.2398,46241.0
2021-05-05 15:30:00,193.32,193.63,193.23,193.4,26265.0,177.2123,177.4965,177.1298,177.2857,26265.0
2021-05-05 15:40:00,193.42,193.75,193.19,193.19,31835.0,177.304,177.6065,177.0932,177.0932,31835.0
2021-05-05 15:50:00,193.46,194.01,193.38,193.66,144523.0,177.3407,177.8448,177.2673,177.524,144523.0
2021-05-06 09:30:00,195.29,195.29,193.6,194.08,44595.0,179.0182,179.0182,177.469,177.909,44595.0
2021-05-06 09:40:00,194.09,194.09,193.21,193.55,20377.0,177.9182,177.9182,177.1115,177.4232,20377.0
2021-05-06 09:50:00,193.59,194.02,193.32,193.67,13053.0,177.4598,177.854,177.2123,177.5332,13053.0
2021-05-06 10:00:00,193.67,193.7,193.06,193.06,10448.0,177.5332,177.5607,176.974,176.974,10448.0
2021-05-06 10:10:00,193.06,193.3,192.86,193.05,18177.0,176.974,177.194,176.7907,176.9648,18177.0
2021-05-06 10:20:00,193.1,193.74,193.03,193.54,20065.0,177.0107,177.5973,176.9465,177.414,20065.0
2021-05-06 10:30:00,193.55,193.85,193.25,193.71,11239.0,177.4232,177.6982,177.1482,177.5698,11239.0
2021-05-06 10:40:00,193.78,193.78,193.55,193.56,6247.0,177.634,177.634,177.4232,177.4323,6247.0
2021-05-06 10:50:00,193.6,193.8,193.41,193.69,11329.0,177.469,177.6523,177.2948,177.5515,11329.0
2021-05-06 11:00:00,193.73,193.93,193.55,193.66,9874.0,177.5882,177.7715,177.4232,177.524,9874.0
2021-05-06 11:10:00,193.66,193.75,193.4,193.65,6071.0,177.524,177.6065,177.2857,177.5148,6071.0
2021-05-06 11:20:00,193.77,194.16,193.63,194.01,10470.0,177.6248,177.9823,177.4965,177.8448,10470.0
2021-05-06 11:30:00,194.09,194.62,194.09,194.5,8812.0,177.9182,178.404,177.9182,178.294,8812.0
2021-05-06 11:40:00,194.5,195.21,194.46,195.21,12270.0,178.294,178.9449,178.2573,178.9449,12270.0
2021-05-06 11:50:00,195.21,195.29,194.71,194.71,12850.0,178.9449,179.0182,178.4865,178.4865,12850.0
2021-05-06 12:00:00,194.74,194.87,194.61,194.65,4710.0,178.514,178.6332,178.3949,178.4315,4710.0
2021-05-06 12:10:00,194.63,194.64,194.43,194.53,8745.0,178.4132,178.4224,178.2298,178.3215,8745.0
2021-05-06 12:20:00,194.48,195.14,194.48,195.09,7754.0,178.2757,178.8807,178.2757,178.8349,7754.0
2021-05-06 12:30:00,195.12,195.14,194.81,194.88,9278.0,178.8624,178.8807,178.5782,178.6424,9278.0
2021-05-06 12:40:00,194.86,194.9,194.77,194.8,4991.0,178.624,178.6607,178.5415,178.569,4991.0
2021-05-06 12:50:00,194.82,194.97,194.7,194.74,4183.0,178.5874,178.7249,178.4774,178.514,4183.0
2021-05-06 13:00:00,194.68,194.82,194.5,194.61,5180.0,178.459,178.5874,178.294,178.3949,5180.0
2021-05-06 13:10:00,194.66,194.74,194.5,194.51,7247.0,178.4407,178.514,178.294,178.3032,7247.0
2021-05-06 13:20:00,194.53,194.55,194.36,194.51,5052.0,178.3215,178.3399,178.1657,178.3032,5052.0
2021-05-06 13:30:00,194.56,194.65,194.39,194.65,7163.0,178.349,178.4315,178.1932,178.4315,7163.0
2021-05-06 13:40:00,194.66,194.93,194.58,194.93,10146.0,178.4407,178.6882,178.3674,178.6882,10146.0
2021-05-06 13:50:00,194.91,194.92,194.42,194.43,11389.0,178.6699,178.679,178.2207,178.2298,11389.0
2021-05-06 14:00:00,194.44,194.53,194.31,194.43,8320.0,178.239,178.3215,178.1198,178.2298,8320.0
2021-05-06 14:10:00,194.47,194.68,194.34,194.5,10462.0,178.2665,178.459,178.1473,178.294,10462.0
2021-05-06 14:20:00,194.46,194.65,194.3,194.34,6448.0,178.2573,178.4315,178.1107,178.1473,6448.0
2021-05-06 14:30:00,194.38,194.44,194.24,194.34,8755.0,178.184,178.239,178.0557,178.1473,8755.0
2021-05-06 14:40:00,194.37,194.51,194.28,194.41,8432.0,178.1748,178.3032,178.0923,178.2115,8432.0
2021-05-06 14:50:00,194.38,194.51,194.07,194.07,32167.0,178.184,178.3032,177.8998,177.8998,32167.0
2021-05-06 15:00:00,194.07,194.23,194.03,194.13,23704.0,177.8998,178.0465,177.8632,177.9548,23704.0
2021-05-06 15:10:00,194.19,194.56,194.18,194.33,15979.0,178.0098,178.349,178.0007,178.1382,15979.0
2021-05-06 15:20:00,194.3,194.55,194.19,194.47,11189.0,178.1107,178.3399,178.0098,178.2665,11189.0
2021-05-06 15:30:00,194.47,195.09,194.47,195.0,25071.0,178.2665,178.8349,178.2665,178.7524,25071.0
2021-05-06 15:40:00,195.08,195.1,194.66,194.87,28921.0,178.8257,178.844,178.4407,178.6332,28921.0
2021-05-06 15:50:00,194.95,195.37,194.82,195.33,139425.0,178.7065,179.0915,178.5874,179.0549,139425.0
2021-05-07 09:30:00,196.57,196.57,193.8,193.81,88325.0,180.1915,180.1915,177.6523,177.6615,88325.0
2021-05-07 09:40:00,193.93,194.03,192.78,193.34,76387.0,177.7715,177.8632,176.7173,177.2307,76387.0
2021-05-07 09:50:00,193.44,193.54,192.91,193.03,33012.0,177.3223,177.414,176.8365,176.9465,33012.0
2021-05-07 10:00:00,193.19,193.96,193.13,193.94,25385.0,177.0932,177.799,177.0382,177.7807,25385.0
2021-05-07 10:10:00,193.91,194.18,193.51,193.61,35666.0,177.7532,178.0007,177.3865,177.4782,35666.0
2021-05-07 10:20:00,193.7,193.84,193.44,193.47,31507.0,177.5607,177.689,177.3223,177.3498,31507.0
2021-05-07 10:30:00,193.49,193.54,192.83,192.83,31847.0,177.3682,177.414,176.7632,176.7632,31847.0
2021-05-07 10:40:00,192.81,193.07,192.05,192.15,44860.0,176.7448,176.9832,176.0482,176.1398,44860.0
2021-05-07 10:50:00,192.14,192.46,191.93,192.18,40305.0,176.1307,176.424,175.9382,176.1673,40305.0
2021-05-07 11:00:00,192.19,192.57,192.04,192.47,25239.0,176.1765,176.5248,176.039,176.4332,25239.0
2021-05-07 11:10:00,192.5,192.88,192.47,192.61,37353.0,176.4607,176.809,176.4332,176.5615,37353.0
2021-05-07 11:20:00,192.61,192.74,192.4,192.56,32684.0,176.5615,176.6807,176.369,176.5157,32684.0
2021-05-07 11:30:00,192.58,192.69,192.34,192.41,81535.0,176.534,176.6348,176.314,176.3782,81535.0
2021-05-07 11:40:00,192.42,192.62,192.3,192.31,27911.0,176.3873,176.5707,176.2773,176.2865,27911.0
2021-05-07 11:50:00,192.3,193.26,192.25,193.24,22231.0,176.2773,177.1573,176.2315,177.139,22231.0
2021-05-07 12:00:00,193.27,193.57,193.13,193.57,15374.0,177.1665,177.4415,177.0382,177.4415,15374.0
2021-05-07 12:10:00,193.55,193.65,193.13,193.14,11263.0,177.4232,177.5148,177.0382,177.0473,11263.0
2021-05-07 12:20:00,193.04,193.09,192.82,193.0,13485.0,176.9557,177.0015,176.754,176.919,13485.0
2021-05-07 12:30:00,193.0,193.0,192.7,192.87,16208.0,176.919,176.919,176.644,176.7998,16208.0
2021-05-07 12:40:00,192.86,193.24,192.79,193.13,12766.0,176.7907,177.139,176.7265,177.0382,12766.0
2021-05-07 12:50:00,193.18,193.27,193.1,193.2,3909.0,177.084,177.1665,177.0107,177.1023,3909.0
2021-05-07 13:00:00,193.27,193.5,193.22,193.41,7767.0,177.1665,177.3773,177.1207,177.2948,7767.0
2021-05-07 13:10:00,193.47,193.47,193.04,193.13,8466.0,177.3498,177.3498,176.9557,177.0382,8466.0
2021-05-07 13:20:00,193.18,193.26,193.06,193.25,6431.0,177.084,177.1573,176.974,177.1482,6431.0
2021-05-07 13:30:00,193.28,193.51,193.24,193.42,8829.0,177.1757,177.3865,177.139,177.304,8829.0
2021-05-07 13:40:00,193.41,193.6,193.31,193.35,7246.0,177.2948,177.469,177.2032,177.2398,7246.0
2021-05-07 13:50:00,193.32,193.4,193.18,193.29,12073.0,177.2123,177.2857,177.084,177.1848,12073.0
2021-05-07 14:00:00,193.25,193.62,193.17,193.6,9978.0,177.1482,177.4873,177.0748,177.469,9978.0
2021-05-07 14:10:00,193.56,193.63,193.29,193.63,7654.0,177.4323,177.4965,177.1848,177.4965,7654.0
2021-05-07 14:20:00,193.61,193.65,193.54,193.58,12794.0,177.4782,177.5148,177.414,177.4507,12794.0
2021-05-07 14:30:00,193.63,193.89,193.58,193.87,30111.0,177.4965,177.7348,177.4507,177.7165,30111.0
2021-05-07 14:40:00,193.85,194.07,193.72,193.91,22649.0,177.6982,177.8998,177.579,177.7532,22649.0
2021-05-07 14:50:00,193.87,194.11,193.86,194.1,9054.0,177.7165,177.9365,177.7073,177.9273,9054.0
2021-05-07 15:00:00,194.05,194.68,194.05,194.63,13921.0,177.8815,178.459,177.8815,178.4132,13921.0
2021-05-07 15:10:00,194.61,194.85,194.48,194.8,14077.0,178.3949,178.6149,178.2757,178.569,14077.0
2021-05-07 15:20:00,194.81,195.01,194.8,194.98,9580.0,178.5782,178.7615,178.569,178.734,9580.0
2021-05-07 15:30:00,195.03,195.27,194.9,195.16,15584.0,178.7799,178.9999,178.6607,178.899,15584.0
2021-05-07 15:40:00,195.13,195.26,194.9,195.26,20311.0,178.8715,178.9907,178.6607,178.9907,20311.0
2021-05-07 15:50:00,195.27,195.32,194.5,194.86,184300.0,178.9999,179.0457,178.294,178.624,184300.0
2021-05-10 09:30:00,195.99,196.44,194.94,196.44,51685.0,179.6599,180.0724,178.6974,180.0724,51685.0
2021-05-10 09:40:00,196.36,196.66,195.91,196.33,43671.0,179.999,180.274,179.5865,179.9715,43671.0
2021-05-10 09:50:00,196.23,196.58,195.85,196.58,54961.0,179.8799,180.2007,179.5315,180.2007,54961.0
2021-05-10 10:00:00,196.43,196.67,196.21,196.31,17408.0,180.0632,180.2832,179.8615,179.9532,17408.0
2021-05-10 10:10:00,196.29,196.52,196.13,196.33,13919.0,179.9349,180.1457,179.7882,179.9715,13919.0
2021-05-10 10:20:00,196.28,196.32,195.89,195.99,13745.0,179.9257,179.9624,179.5682,179.6599,13745.0
2021-05-10 10:30:00,195.98,196.02,195.32,195.98,51918.0,179.6507,179.6874,179.0457,179.6507,51918.0
2021-05-10 10:40:00,195.99,196.25,195.92,195.98,11917.0,179.6599,179.8982,179.5957,179.6507,11917.0
2021-05-10 10:50:00,195.94,196.29,195.81,195.97,33980.0,179.614,179.9349,179.4949,179.6415,33980.0
2021-05-10 11:00:00,196.05,196.33,195.92,196.28,21483.0,179.7149,179.9715,179.5957,179.9257,21483.0
2021-05-10 11:10:00,196.25,196.51,196.21,196.37,18787.0,179.8982,180.1365,179.8615,180.0082,18787.0
2021-05-10 11:20:00,196.37,196.42,195.97,195.97,26179.0,180.0082,180.054,179.6415,179.6415,26179.0
2021-05-10 11:30:00,196.04,196.11,195.51,195.51,18452.0,179.7057,179.7699,179.2199,179.2199,18452.0
2021-05-10 11:40:00,195.48,195.54,195.21,195.33,13845.0,179.1924,179.2474,178.9449,179.0549,13845.0
2021-05-10 11:50:00,195.34,195.39,195.23,195.3,12435.0,179.064,179.1099,178.9632,179.0274,12435.0
2021-05-10 12:00:00,195.3,195.33,195.13,195.24,9267.0,179.0274,179.0549,178.8715,178.9724,9267.0
2021-05-10 12:10:00,195.27,195.52,195.24,195.43,7603.0,178.9999,179.229,178.9724,179.1465,7603.0
2021-05-10 12:20:00,195.49,195.51,195.35,195.43,10931.0,179.2015,179.2199,179.0732,179.1465,10931.0
2021-05-10 12:30:00,195.47,195.47,195.2,195.26,15157.0,179.1832,179.1832,178.9357,178.9907,15157.0
2021-05-10 12:40:00,195.29,195.48,195.24,195.4,6050.0,179.0182,179.1924,178.9724,179.119,6050.0
2021-05-10 12:50:00,195.37,195.38,195.15,195.2,8228.0,179.0915,179.1007,178.8899,178.9357,8228.0
2021-05-10 13:00:00,195.18,195.24,195.01,195.19,4367.0,178.9174,178.9724,178.7615,178.9265,4367.0
2021-05-10 13:10:00,195.17,195.25,195.07,195.15,4628.0,178.9082,178.9815,178.8165,178.8899,4628.0
2021-05-10 13:20:00,195.2,195.36,195.16,195.21,11162.0,178.9357,179.0824,178.899,178.9449,11162.0
2021-05-10 13:30:00,195.21,195.4,195.19,195.38,12979.0,178.9449,179.119,178.9265,179.1007,12979.0
2021-05-10 13:40:00,195.3,195.49,195.29,195.38,6130.0,179.0274,179.2015,179.0182,179.1007,6130.0
2021-05-10 13:50:00,195.38,195.59,195.33,195.52,11781.0,179.1007,179.2932,179.0549,179.229,11781.0
2021-05-10 14:00:00,195.52,195.55,195.12,195.33,13710.0,179.229,179.2565,178.8624,179.0549,13710.0
2021-05-10 14:10:00,195.31,195.31,194.79,194.88,19071.0,179.0365,179.0365,178.5599,178.6424,19071.0
2021-05-10 14:20:00,194.89,195.07,194.73,194.91,30060.0,178.6515,178.8165,178.5049,178.6699,30060.0
2021-05-10 14:30:00,194.85,195.0,194.57,194.83,19343.0,178.6149,178.7524,178.3582,178.5965,19343.0
2021-05-10 14:40:00,194.79,194.94,194.62,194.64,16446.0,178.5599,178.6974,178.404,178.4224,16446.0
2021-05-10 14:50:00,194.55,194.64,194.26,194.64,11608.0,178.3399,178.4224,178.074,178.4224,11608.0
2021-05-10 15:00:00,194.54,194.67,194.47,194.62,13612.0,178.3307,178.4499,178.2665,178.404,13612.0
2021-05-10 15:10:00,194.64,195.03,194.58,194.65,35872.0,178.4224,178.7799,178.3674,178.4315,35872.0
2021-05-10 15:20:00,194.65,194.73,194.49,194.67,14638.0,178.4315,178.5049,178.2849,178.4499,14638.0
2021-05-10 15:30:00,194.66,194.8,194.59,194.8,22939.0,178.4407,178.569,178.3765,178.569,22939.0
2021-05-10 15:40:00,194.76,195.13,194.7,195.02,34421.0,178.5324,178.8715,178.4774,178.7707,34421.0
2021-05-10 15:50:00,194.99,195.02,194.3,194.39,157545.0,178.7432,178.7707,178.1107,178.1932,157545.0
2021-05-11 09:30:00,194.96,196.61,193.43,195.19,178276.0,178.7157,180.2282,177.3132,178.9265,178276.0
2021-05-11 09:40:00,195.1,196.11,195.09,195.6,62877.0,178.844,179.7699,178.8349,179.3024,62877.0
2021-05-11 09:50:00,195.5,195.56,194.87,195.13,27151.0,179.2107,179.2657,178.6332,178.8715,27151.0
2021-05-11 10:00:00,195.29,196.22,195.25,196.04,34960.0,179.0182,179.8707,178.9815,179.7057,34960.0
2021-05-11 10:10:00,196.06,196.14,194.98,194.98,28084.0,179.724,179.7974,178.734,178.734,28084.0
2021-05-11 10:20:00,195.08,195.12,194.44,194.65,20261.0,178.8257,178.8624,178.239,178.4315,20261.0
2021-05-11 10:30:00,194.65,194.65,194.18,194.23,20439.0,178.4315,178.4315,178.0007,178.0465,20439.0
2021-05-11 10:40:00,194.22,194.48,193.93,194.26,18731.0,178.0373,178.2757,177.7715,178.074,18731.0
2021-05-11 10:50:00,194.14,195.04,194.07,194.82,85177.0,177.964,178.789,177.8998,178.5874,85177.0
2021-05-11 11:00:00,194.75,194.9,194.16,194.36,44276.0,178.5232,178.6607,177.9823,178.1657,44276.0
2021-05-11 11:10:00,194.32,194.85,194.1,194.85,22393.0,178.129,178.6149,177.9273,178.6149,22393.0
2021-05-11 11:20:00,194.82,194.9,194.39,194.9,17382.0,178.5874,178.6607,178.1932,178.6607,17382.0
2021-05-11 11:30:00,194.86,194.99,194.52,194.52,10632.0,178.624,178.7432,178.3124,178.3124,10632.0
2021-05-11 11:40:00,194.52,194.57,194.19,194.27,11745.0,178.3124,178.3582,178.0098,178.0832,11745.0
2021-05-11 11:50:00,194.22,194.38,194.03,194.03,8043.0,178.0373,178.184,177.8632,177.8632,8043.0
2021-05-11 12:00:00,194.0,194.14,193.65,193.69,24688.0,177.8357,177.964,177.5148,177.5515,24688.0
2021-05-11 12:10:00,193.53,193.78,193.43,193.78,14744.0,177.4048,177.634,177.3132,177.634,14744.0
2021-05-11 12:20:00,193.76,193.83,193.49,193.58,16830.0,177.6157,177.6798,177.3682,177.4507,16830.0
2021-05-11 12:30:00,193.63,193.63,193.38,193.48,8490.0,177.4965,177.4965,177.2673,177.359,8490.0
2021-05-11 12:40:00,193.43,193.53,193.27,193.44,14244.0,177.3132,177.4048,177.1665,177.3223,14244.0
2021-05-11 12:50:00,193.46,193.47,193.09,193.2,12409.0,177.3407,177.3498,177.0015,177.1023,12409.0
2021-05-11 13:00:00,193.2,193.73,193.01,193.73,8467.0,177.1023,177.5882,176.9282,177.5882,8467.0
2021-05-11 13:10:00,193.79,194.03,193.54,193.97,11940.0,177.6432,177.8632,177.414,177.8082,11940.0
2021-05-11 13:20:00,194.0,194.46,194.0,194.32,11881.0,177.8357,178.2573,177.8357,178.129,11881.0
2021-05-11 13:30:00,194.38,194.77,194.38,194.71,13621.0,178.184,178.5415,178.184,178.4865,13621.0
2021-05-11 13:40:00,194.67,195.15,194.67,195.12,15131.0,178.4499,178.8899,178.4499,178.8624,15131.0
2021-05-11 13:50:00,195.07,195.13,194.58,194.7,11610.0,178.8165,178.8715,178.3674,178.4774,11610.0
2021-05-11 14:00:00,194.76,194.86,194.53,194.65,11271.0,178.5324,178.624,178.3215,178.4315,11271.0
2021-05-11 14:10:00,194.67,194.72,194.33,194.54,8949.0,178.4499,178.4957,178.1382,178.3307,8949.0
2021-05-11 14:20:00,194.6,194.95,194.55,194.95,10232.0,178.3857,178.7065,178.3399,178.7065,10232.0
2021-05-11 14:30:00,194.9,194.9,194.33,194.48,10769.0,178.6607,178.6607,178.1382,178.2757,10769.0
2021-05-11 14:40:00,194.4,194.59,194.3,194.52,14099.0,178.2023,178.3765,178.1107,178.3124,14099.0
2021-05-11 14:50:00,194.54,194.58,194.33,194.46,12046.0,178.3307,178.3674,178.1382,178.2573,12046.0
2021-05-11 15:00:00,194.46,194.53,194.22,194.39,12589.0,178.2573,178.3215,178.0373,178.1932,12589.0
2021-05-11 15:10:00,194.4,194.7,194.22,194.68,8367.0,178.2023,178.4774,178.0373,178.459,8367.0
2021-05-11 15:20:00,194.67,194.97,194.66,194.76,11033.0,178.4499,178.7249,178.4407,178.5324,11033.0
2021-05-11 15:30:00,194.77,194.77,194.05,194.11,26255.0,178.5415,178.5415,177.8815,177.9365,26255.0
2021-05-11 15:40:00,194.09,194.48,194.02,194.48,18303.0,177.9182,178.2757,177.854,178.2757,18303.0
2021-05-11 15:50:00,194.51,194.74,194.38,194.47,77507.0,178.3032,178.514,178.184,178.2665,77507.0
2021-05-12 09:30:00,193.57,193.58,191.57,191.66,57171.0,177.4415,177.4507,175.6081,175.6906,57171.0
2021-05-12 09:40:00,191.6,192.93,191.56,192.15,23888.0,175.6356,176.8548,175.599,176.1398,23888.0
2021-05-12 09:50:00,192.14,192.23,191.6,191.88,26698.0,176.1307,176.2132,175.6356,175.8923,26698.0
2021-05-12 10:00:00,192.0,192.25,191.66,192.25,17587.0,176.0023,176.2315,175.6906,176.2315,17587.0
2021-05-12 10:10:00,192.21,192.67,192.18,192.66,10621.0,176.1948,176.6165,176.1673,176.6073,10621.0
2021-05-12 10:20:00,192.78,193.26,192.68,192.68,15054.0,176.7173,177.1573,176.6257,176.6257,15054.0
2021-05-12 10:30:00,192.62,192.79,192.37,192.45,26744.0,176.5707,176.7265,176.3415,176.4148,26744.0
2021-05-12 10:40:00,192.45,192.45,191.6,191.75,45621.0,176.4148,176.4148,175.6356,175.7732,45621.0
2021-05-12 10:50:00,191.73,192.37,191.72,192.31,11692.0,175.7548,176.3415,175.7457,176.2865,11692.0
2021-05-12 11:00:00,192.29,192.76,192.15,192.71,12164.0,176.2682,176.699,176.1398,176.6532,12164.0
2021-05-12 11:10:00,192.78,192.78,192.37,192.58,5401.0,176.7173,176.7173,176.3415,176.534,5401.0
2021-05-12 11:20:00,192.62,192.62,192.08,192.45,12284.0,176.5707,176.5707,176.0757,176.4148,12284.0
2021-05-12 11:30:00,192.53,192.69,192.27,192.42,6506.0,176.4882,176.6348,176.2498,176.3873,6506.0
2021-05-12 11:40:00,192.32,192.62,192.09,192.12,15760.0,176.2957,176.5707,176.0848,176.1123,15760.0
2021-05-12 11:50:00,192.03,192.07,191.36,191.5,13993.0,176.0298,176.0665,175.4156,175.544,13993.0
2021-05-12 12:00:00,191.51,191.83,191.27,191.72,14347.0,175.5531,175.8465,175.3331,175.7457,14347.0
2021-05-12 12:10:00,191.66,191.86,191.35,191.55,14765.0,175.6906,175.874,175.4065,175.5898,14765.0
2021-05-12 12:20:00,191.51,191.92,191.47,191.58,15616.0,175.5531,175.929,175.5165,175.6173,15616.0
2021-05-12 12:30:00,191.54,191.56,191.29,191.3,9206.0,175.5806,175.599,175.3515,175.3606,9206.0
2021-05-12 12:40:00,191.25,191.25,190.75,191.02,16951.0,175.3148,175.3148,174.8565,175.104,16951.0
2021-05-12 12:50:00,191.03,191.52,191.03,191.37,5945.0,175.1131,175.5623,175.1131,175.4248,5945.0
2021-05-12 13:00:00,191.31,191.66,191.26,191.38,9201.0,175.3698,175.6906,175.324,175.434,9201.0
2021-05-12 13:10:00,191.4,191.48,191.16,191.17,10353.0,175.4523,175.5256,175.2323,175.2415,10353.0
2021-05-12 13:20:00,191.17,191.18,190.71,190.8,8524.0,175.2415,175.2506,174.8198,174.9023,8524.0
2021-05-12 13:30:00,190.78,190.87,190.51,190.71,14159.0,174.884,174.9665,174.6365,174.8198,14159.0
2021-05-12 13:40:00,190.68,190.69,190.34,190.37,13817.0,174.7923,174.8015,174.4806,174.5081,13817.0
2021-05-12 13:50:00,190.42,190.52,190.2,190.25,11059.0,174.554,174.6456,174.3523,174.3981,11059.0
2021-05-12 14:00:00,190.15,190.24,189.97,189.97,17579.0,174.3065,174.389,174.1415,174.1415,17579.0
2021-05-12 14:10:00,190.03,190.18,189.84,189.93,19796.0,174.1965,174.334,174.0223,174.1048,19796.0
2021-05-12 14:20:00,190.02,190.05,189.71,189.93,19055.0,174.1873,174.2148,173.9031,174.1048,19055.0
2021-05-12 14:30:00,189.86,190.39,189.72,190.21,19724.0,174.0406,174.5265,173.9123,174.3615,19724.0
2021-05-12 14:40:00,190.18,190.66,190.15,190.5,14116.0,174.334,174.774,174.3065,174.6273,14116.0
2021-05-12 14:50:00,190.6,190.67,190.44,190.44,24339.0,174.719,174.7831,174.5723,174.5723,24339.0
2021-05-12 15:00:00,190.44,190.46,190.07,190.27,28414.0,174.5723,174.5906,174.2331,174.4165,28414.0
2021-05-12 15:10:00,190.27,190.34,189.7,189.7,15242.0,174.4165,174.4806,173.894,173.894,15242.0
2021-05-12 15:20:00,189.78,189.84,189.38,189.58,17174.0,173.9673,174.0223,173.6006,173.784,17174.0
2021-05-12 15:30:00,189.59,189.59,189.13,189.45,40657.0,173.7931,173.7931,173.3715,173.6648,40657.0
2021-05-12 15:40:00,189.41,189.96,189.41,189.65,63734.0,173.6281,174.1323,173.6281,173.8481,63734.0
2021-05-12 15:50:00,189.66,189.72,188.96,189.53,159588.0,173.8573,173.9123,173.2156,173.7381,159588.0
2021-05-13 09:30:00,189.7,190.69,189.59,189.99,48529.0,173.894,174.8015,173.7931,174.1598,48529.0
2021-05-13 09:40:00,190.03,190.91,189.9,190.85,22283.0,174.1965,175.0031,174.0773,174.9481,22283.0
2021-05-13 09:50:00,190.86,191.06,190.57,190.59,11777.0,174.9573,175.1406,174.6915,174.7098,11777.0
2021-05-13 10:00:00,190.57,190.92,190.53,190.62,34679.0,174.6915,175.0123,174.6548,174.7373,34679.0
2021-05-13 10:10:00,190.66,191.23,190.58,191.13,14089.0,174.774,175.2965,174.7006,175.2048,14089.0
2021-05-13 10:20:00,191.27,191.47,191.05,191.23,19832.0,175.3331,175.5165,175.1315,175.2965,19832.0
2021-05-13 10:30:00,191.27,191.72,191.23,191.67,18924.0,175.3331,175.7457,175.2965,175.6998,18924.0
2021-05-13 10:40:00,191.73,191.85,191.52,191.78,17241.0,175.7548,175.8648,175.5623,175.8007,17241.0
2021-05-13 10:50:00,191.79,192.37,191.69,192.16,11203.0,175.8098,176.3415,175.7181,176.149,11203.0
2021-05-13 11:00:00,192.13,192.14,191.46,191.55,7363.0,176.1215,176.1307,175.5073,175.5898,7363.0
2021-05-13 11:10:00,191.56,191.7,191.46,191.5,6319.0,175.599,175.7273,175.5073,175.544,6319.0
2021-05-13 11:20:00,191.41,191.42,191.04,191.07,8872.0,175.4615,175.4706,175.1223,175.1498,8872.0
2021-05-13 11:30:00,191.07,191.53,190.98,191.53,10252.0,175.1498,175.5715,175.0673,175.5715,10252.0
2021-05-13 11:40:00,191.53,191.58,191.18,191.39,13332.0,175.5715,175.6173,175.2506,175.4431,13332.0
2021-05-13 11:50:00,191.37,191.99,191.31,191.93,9723.0,175.4248,175.9932,175.3698,175.9382,9723.0
2021-05-13 12:00:00,192.04,192.18,191.85,192.14,12571.0,176.039,176.1673,175.8648,176.1307,12571.0
2021-05-13 12:10:00,192.2,192.53,192.14,192.37,16028.0,176.1857,176.4882,176.1307,176.3415,16028.0
2021-05-13 12:20:00,192.37,192.47,192.08,192.11,10015.0,176.3415,176.4332,176.0757,176.1032,10015.0
2021-05-13 12:30:00,192.09,192.59,192.05,192.34,13483.0,176.0848,176.5432,176.0482,176.314,13483.0
2021-05-13 12:40:00,192.35,192.4,192.2,192.31,7057.0,176.3232,176.369,176.1857,176.2865,7057.0
2021-05-13 12:50:00,192.33,192.33,191.78,191.9,6352.0,176.3048,176.3048,175.8007,175.9107,6352.0
2021-05-13 13:00:00,191.84,192.0,191.57,191.95,11688.0,175.8557,176.0023,175.6081,175.9565,11688.0
2021-05-13 13:10:00,192.05,192.23,191.9,191.92,5263.0,176.0482,176.2132,175.9107,175.929,5263.0
2021-05-13 13:20:00,191.9,191.99,191.69,191.8,10034.0,175.9107,175.9932,175.7181,175.819,10034.0
2021-05-13 13:30:00,191.84,191.85,191.45,191.54,8063.0,175.8557,175.8648,175.4981,175.5806,8063.0
2021-05-13 13:40:00,191.72,191.94,191.46,191.81,13301.0,175.7457,175.9473,175.5073,175.8282,13301.0
2021-05-13 13:50:00,191.86,192.12,191.79,191.98,8349.0,175.874,176.1123,175.8098,175.984,8349.0
2021-05-13 14:00:00,192.02,192.59,192.02,192.51,7903.0,176.0207,176.5432,176.0207,176.4698,7903.0
2021-05-13 14:10:00,192.65,192.88,192.56,192.74,10060.0,176.5982,176.809,176.5157,176.6807,10060.0
2021-05-13 14:20:00,192.79,193.17,192.65,193.1,13123.0,176.7265,177.0748,176.5982,177.0107,13123.0
2021-05-13 14:30:00,193.11,193.33,193.01,193.09,8649.0,177.0198,177.2215,176.9282,177.0015,8649.0
2021-05-13 14:40:00,193.03,193.18,192.94,193.04,9340.0,176.9465,177.084,176.864,176.9557,9340.0
2021-05-13 14:50:00,192.98,193.24,192.89,193.15,9062.0,176.9007,177.139,176.8182,177.0565,9062.0
2021-05-13 15:00:00,193.17,193.57,193.13,193.5,12501.0,177.0748,177.4415,177.0382,177.3773,12501.0
2021-05-13 15:10:00,193.5,193.55,193.2,193.43,10103.0,177.3773,177.4232,177.1023,177.3132,10103.0
2021-05-13 15:20:00,193.41,193.75,193.41,193.67,12159.0,177.2948,177.6065,177.2948,177.5332,12159.0
2021-05-13 15:30:00,193.63,193.93,193.6,193.68,23403.0,177.4965,177.7715,177.469,177.5423,23403.0
2021-05-13 15:40:00,193.68,193.68,193.29,193.58,20936.0,177.5423,177.5423,177.1848,177.4507,20936.0
2021-05-13 15:50:00,193.55,193.73,192.45,192.47,97026.0,177.4232,177.5882,176.4148,176.4332,97026.0
2021-05-14 09:30:00,194.35,194.35,192.89,193.06,35459.0,178.1565,178.1565,176.8182,176.974,35459.0
2021-05-14 09:40:00,193.16,194.24,193.13,193.98,14673.0,177.0657,178.0557,177.0382,177.8173,14673.0
2021-05-14 09:50:00,194.07,194.35,193.74,194.33,13440.0,177.8998,178.1565,177.5973,178.1382,13440.0
2021-05-14 10:00:00,194.15,194.16,193.63,193.72,22055.0,177.9732,177.9823,177.4965,177.579,22055.0
2021-05-14 10:10:00,193.73,193.97,193.64,193.7,8284.0,177.5882,177.8082,177.5057,177.5607,8284.0
2021-05-14 10:20:00,193.69,193.96,193.48,193.48,6742.0,177.5515,177.799,177.359,177.359,6742.0
2021-05-14 10:30:00,193.51,193.54,193.27,193.37,11592.0,177.3865,177.414,177.1665,177.2582,11592.0
2021-05-14 10:40:00,193.46,194.05,193.42,193.96,9113.0,177.3407,177.8815,177.304,177.799,9113.0
2021-05-14 10:50:00,193.99,194.06,193.83,194.02,22146.0,177.8265,177.8907,177.6798,177.854,22146.0
2021-05-14 11:00:00,194.03,194.16,193.9,194.09,7990.0,177.8632,177.9823,177.744,177.9182,7990.0
2021-05-14 11:10:00,194.06,194.1,193.78,193.82,11539.0,177.8907,177.9273,177.634,177.6707,11539.0
2021-05-14 11:20:00,193.81,194.25,193.81,194.18,14520.0,177.6615,178.0648,177.6615,178.0007,14520.0
2021-05-14 11:30:00,194.13,194.7,194.11,194.7,17137.0,177.9548,178.4774,177.9365,178.4774,17137.0
2021-05-14 11:40:00,194.69,194.77,194.12,194.18,9663.0,178.4682,178.5415,177.9457,178.0007,9663.0
2021-05-14 11:50:00,194.17,194.24,194.09,194.14,9580.0,177.9915,178.0557,177.9182,177.964,9580.0
2021-05-14 12:00:00,194.13,194.22,193.93,194.1,13268.0,177.9548,178.0373,177.7715,177.9273,13268.0
2021-05-14 12:10:00,194.13,194.65,194.05,194.65,6124.0,177.9548,178.4315,177.8815,178.4315,6124.0
2021-05-14 12:20:00,194.67,194.71,194.53,194.67,6901.0,178.4499,178.4865,178.3215,178.4499,6901.0
2021-05-14 12:30:00,194.74,195.07,194.64,194.99,13258.0,178.514,178.8165,178.4224,178.7432,13258.0
2021-05-14 12:40:00,194.99,195.1,194.92,195.02,7938.0,178.7432,178.844,178.679,178.7707,7938.0
2021-05-14 12:50:00,195.02,195.04,194.63,194.67,4616.0,178.7707,178.789,178.4132,178.4499,4616.0
2021-05-14 13:00:00,194.71,194.91,194.68,194.74,4559.0,178.4865,178.6699,178.459,178.514,4559.0
2021-05-14 13:10:00,194.79,194.83,194.53,194.59,6337.0,178.5599,178.5965,178.3215,178.3765,6337.0
2021-05-14 13:20:00,194.56,194.6,194.52,194.56,3588.0,178.349,178.3857,178.3124,178.349,3588.0
2021-05-14 13:30:00,194.6,194.95,194.6,194.85,6295.0,178.3857,178.7065,178.3857,178.6149,6295.0
2021-05-14 13:40:00,194.87,194.97,194.8,194.8,4427.0,178.6332,178.7249,178.569,178.569,4427.0
2021-05-14 13:50:00,194.8,194.88,194.71,194.86,8021.0,178.569,178.6424,178.4865,178.624,8021.0
2021-05-14 14:00:00,194.87,194.89,194.74,194.77,5437.0,178.6332,178.6515,178.514,178.5415,5437.0
2021-05-14 14:10:00,194.84,194.91,194.64,194.74,7814.0,178.6057,178.6699,178.4224,178.514,7814.0
2021-05-14 14:20:00,194.74,194.89,194.62,194.88,5631.0,178.514,178.6515,178.404,178.6424,5631.0
2021-05-14 14:30:00,194.89,195.0,194.86,194.91,9859.0,178.6515,178.7524,178.624,178.6699,9859.0
2021-05-14 14:40:00,194.86,195.15,194.83,195.14,6402.0,178.624,178.8899,178.5965,178.8807,6402.0
2021-05-14 14:50:00,195.21,195.48,195.17,195.48,9281.0,178.9449,179.1924,178.9082,179.1924,9281.0
2021-05-14 15:00:00,195.46,195.5,195.26,195.46,6997.0,179.174,179.2107,178.9907,179.174,6997.0
2021-05-14 15:10:00,195.49,195.64,195.45,195.46,10721.0,179.2015,179.339,179.1649,179.174,10721.0
2021-05-14 15:20:00,195.46,195.67,195.42,195.53,21675.0,179.174,179.3665,179.1374,179.2382,21675.0
2021-05-14 15:30:00,195.55,195.55,194.73,194.75,26345.0,179.2565,179.2565,178.5049,178.5232,26345.0
2021-05-14 15:40:00,194.78,195.3,194.63,195.25,30542.0,178.5507,179.0274,178.4132,178.9815,30542.0
2021-05-14 15:50:00,195.22,195.33,194.63,194.68,79385.0,178.954,179.0549,178.4132,178.459,79385.0
2021-05-17 09:30:00,194.06,194.4,193.3,193.3,29117.0,177.8907,178.2023,177.194,177.194,29117.0
2021-05-17 09:40:00,193.49,193.82,193.1,193.11,17021.0,177.3682,177.6707,177.0107,177.0198,17021.0
2021-05-17 09:50:00,193.12,193.73,192.83,193.45,17024.0,177.029,177.5882,176.7632,177.3315,17024.0
2021-05-17 10:00:00,193.44,193.6,193.03,193.03,12526.0,177.3223,177.469,176.9465,176.9465,12526.0
2021-05-17 10:10:00,193.02,193.04,192.57,192.95,10356.0,176.9373,176.9557,176.5248,176.8732,10356.0
2021-05-17 10:20:00,193.04,193.29,192.76,192.82,8985.0,176.9557,177.1848,176.699,176.754,8985.0
2021-05-17 10:30:00,192.79,192.85,192.37,192.75,8358.0,176.7265,176.7815,176.3415,176.6898,8358.0
2021-05-17 10:40:00,192.75,192.96,192.47,192.62,7717.0,176.6898,176.8823,176.4332,176.5707,7717.0
2021-05-17 10:50:00,192.67,192.82,192.53,192.56,6699.0,176.6165,176.754,176.4882,176.5157,6699.0
2021-05-17 11:00:00,192.53,192.87,192.39,192.78,8205.0,176.4882,176.7998,176.3598,176.7173,8205.0
2021-05-17 11:10:00,192.78,193.11,192.67,193.01,11450.0,176.7173,177.0198,176.6165,176.9282,11450.0
2021-05-17 11:20:00,193.05,193.06,192.85,192.86,8104.0,176.9648,176.974,176.7815,176.7907,8104.0
2021-05-17 11:30:00,192.8,193.04,192.61,192.99,6177.0,176.7357,176.9557,176.5615,176.9098,6177.0
2021-05-17 11:40:00,193.01,193.27,192.94,193.23,5157.0,176.9282,177.1665,176.864,177.1298,5157.0
2021-05-17 11:50:00,193.21,193.65,193.09,193.65,6359.0,177.1115,177.5148,177.0015,177.5148,6359.0
2021-05-17 12:00:00,193.64,193.94,193.54,193.9,12399.0,177.5057,177.7807,177.414,177.744,12399.0
2021-05-17 12:10:00,193.99,194.14,193.91,194.08,8849.0,177.8265,177.964,177.7532,177.909,8849.0
2021-05-17 12:20:00,194.09,194.24,194.06,194.18,5207.0,177.9182,178.0557,177.8907,178.0007,5207.0
2021-05-17 12:30:00,194.25,194.25,193.99,194.07,4332.0,178.0648,178.0648,177.8265,177.8998,4332.0
2021-05-17 12:40:00,194.11,194.22,194.08,194.16,4182.0,177.9365,178.0373,177.909,177.9823,4182.0
2021-05-17 12:50:00,194.11,194.16,194.0,194.04,4604.0,177.9365,177.9823,177.8357,177.8723,4604.0
2021-05-17 13:00:00,194.09,194.14,193.82,193.96,5535.0,177.9182,177.964,177.6707,177.799,5535.0
2021-05-17 13:10:00,193.95,194.03,193.87,193.89,6149.0,177.7898,177.8632,177.7165,177.7348,6149.0
2021-05-17 13:20:00,193.87,194.13,193.75,194.09,5361.0,177.7165,177.9548,177.6065,177.9182,5361.0
2021-05-17 13:30:00,194.07,194.5,193.87,194.4,16967.0,177.8998,178.294,177.7165,178.2023,16967.0
2021-05-17 13:40:00,194.37,194.37,193.95,194.16,5774.0,178.1748,178.1748,177.7898,177.9823,5774.0
2021-05-17 13:50:00,194.15,194.25,194.06,194.13,4780.0,177.9732,178.0648,177.8907,177.9548,4780.0
2021-05-17 14:00:00,194.04,194.23,193.96,194.21,3773.0,177.8723,178.0465,177.799,178.0282,3773.0
2021-05-17 14:10:00,194.24,194.24,194.1,194.22,6606.0,178.0557,178.0557,177.9273,178.0373,6606.0
2021-05-17 14:20:00,194.22,194.27,194.07,194.15,6677.0,178.0373,178.0832,177.8998,177.9732,6677.0
2021-05-17 14:30:00,194.16,194.33,194.12,194.17,7808.0,177.9823,178.1382,177.9457,177.9915,7808.0
2021-05-17 14:40:00,194.23,194.35,194.14,194.35,7067.0,178.0465,178.1565,177.964,178.1565,7067.0
2021-05-17 14:50:00,194.43,194.7,194.43,194.7,10888.0,178.2298,178.4774,178.2298,178.4774,10888.0
2021-05-17 15:00:00,194.67,194.96,194.6,194.93,9631.0,178.4499,178.7157,178.3857,178.6882,9631.0
2021-05-17 15:10:00,194.98,195.17,194.82,194.92,16515.0,178.734,178.9082,178.5874,178.679,16515.0
2021-05-17 15:20:00,194.92,194.92,194.59,194.63,9411.0,178.679,178.679,178.3765,178.4132,9411.0
2021-05-17 15:30:00,194.62,194.64,194.41,194.48,11705.0,178.404,178.4224,178.2115,178.2757,11705.0
2021-05-17 15:40:00,194.48,194.66,194.38,194.44,9795.0,178.2757,178.4407,178.184,178.239,9795.0
2021-05-17 15:50:00,194.46,194.66,194.29,194.58,55040.0,178.2573,178.4407,178.1015,178.3674,55040.0
2021-05-18 09:30:00,194.66,196.43,194.48,194.5,37478.0,178.4407,180.0632,178.2757,178.294,37478.0
2021-05-18 09:40:00,194.48,194.97,194.34,194.35,21467.0,178.2757,178.7249,178.1473,178.1565,21467.0
2021-05-18 09:50:00,194.27,194.44,194.05,194.44,17187.0,178.0832,178.239,177.8815,178.239,17187.0
2021-05-18 10:00:00,194.5,194.52,193.89,194.19,16003.0,178.294,178.3124,177.7348,178.0098,16003.0
2021-05-18 10:10:00,194.12,194.52,193.94,194.52,17451.0,177.9457,178.3124,177.7807,178.3124,17451.0
2021-05-18 10:20:00,194.46,194.49,194.04,194.11,18111.0,178.2573,178.2849,177.8723,177.9365,18111.0
2021-05-18 10:30:00,194.13,194.16,193.41,193.6,21872.0,177.9548,177.9823,177.2948,177.469,21872.0
2021-05-18 10:40:00,193.59,193.91,193.52,193.82,15535.0,177.4598,177.7532,177.3957,177.6707,15535.0
2021-05-18 10:50:00,193.82,193.98,193.55,193.74,17023.0,177.6707,177.8173,177.4232,177.5973,17023.0
2021-05-18 11:00:00,193.77,193.85,193.58,193.69,31540.0,177.6248,177.6982,177.4507,177.5515,31540.0
2021-05-18 11:10:00,193.71,194.21,193.69,194.21,17359.0,177.5698,178.0282,177.5515,178.0282,17359.0
2021-05-18 11:20:00,194.24,194.56,194.14,194.14,21189.0,178.0557,178.349,177.964,177.964,21189.0
2021-05-18 11:30:00,194.06,194.06,193.67,193.71,17604.0,177.8907,177.8907,177.5332,177.5698,17604.0
2021-05-18 11:40:00,193.7,193.71,193.35,193.47,13054.0,177.5607,177.5698,177.2398,177.3498,13054.0
2021-05-18 11:50:00,193.46,193.57,193.33,193.33,12254.0,177.3407,177.4415,177.2215,177.2215,12254.0
2021-05-18 12:00:00,193.38,193.82,193.38,193.54,11111.0,177.2673,177.6707,177.2673,177.414,11111.0
2021-05-18 12:10:00,193.45,193.65,193.45,193.55,10231.0,177.3315,177.5148,177.3315,177.4232,10231.0
2021-05-18 12:20:00,193.54,193.81,193.54,193.75,9585.0,177.414,177.6615,177.414,177.6065,9585.0
2021-05-18 12:30:00,193.81,193.98,193.75,193.96,14464.0,177.6615,177.8173,177.6065,177.799,14464.0
2021-05-18 12:40:00,193.95,194.05,193.85,193.95,11947.0,177.7898,177.8815,177.6982,177.7898,11947.0
2021-05-18 12:50:00,193.98,194.14,193.9,193.94,11873.0,177.8173,177.964,177.744,177.7807,11873.0
2021-05-18 13:00:00,193.96,193.96,193.51,193.76,7911.0,177.799,177.799,177.3865,177.6157,7911.0
2021-05-18 13:10:00,193.76,193.79,193.51,193.56,7941.0,177.6157,177.6432,177.3865,177.4323,7941.0
2021-05-18 13:20:00,193.5,193.74,193.49,193.65,13667.0,177.3773,177.5973,177.3682,177.5148,13667.0
2021-05-18 13:30:00,193.69,193.98,193.59,193.98,12833.0,177.5515,177.8173,177.4598,177.8173,12833.0
2021-05-18 13:40:00,193.95,194.01,193.66,193.66,8504.0,177.7898,177.8448,177.524,177.524,8504.0
2021-05-18 13:50:00,193.65,193.87,193.63,193.87,8300.0,177.5148,177.7165,177.4965,177.7165,8300.0
2021-05-18 14:00:00,193.87,193.97,193.64,193.74,17002.0,177.7165,177.8082,177.5057,177.5973,17002.0
2021-05-18 14:10:00,193.74,193.87,193.49,193.54,10354.0,177.5973,177.7165,177.3682,177.414,10354.0
2021-05-18 14:20:00,193.49,193.63,193.33,193.4,14435.0,177.3682,177.4965,177.2215,177.2857,14435.0
2021-05-18 14:30:00,193.45,193.47,193.04,193.12,15000.0,177.3315,177.3498,176.9557,177.029,15000.0
2021-05-18 14:40:00,193.13,193.2,192.86,193.06,17719.0,177.0382,177.1023,176.7907,176.974,17719.0
2021-05-18 14:50:00,193.09,193.18,192.93,193.15,10874.0,177.0015,177.084,176.8548,177.0565,10874.0
2021-05-18 15:00:00,193.13,193.24,192.96,193.2,12470.0,177.0382,177.139,176.8823,177.1023,12470.0
2021-05-18 15:10:00,193.2,193.21,192.92,193.02,11691.0,177.1023,177.1115,176.8457,176.9373,11691.0
2021-05-18 15:20:00,193.04,193.29,192.96,193.28,12717.0,176.9557,177.1848,176.8823,177.1757,12717.0
2021-05-18 15:30:00,193.27,193.64,193.2,193.6,22900.0,177.1665,177.5057,177.1023,177.469,22900.0
2021-05-18 15:40:00,193.59,193.67,192.97,193.08,31462.0,177.4598,177.5332,176.8915,176.9923,31462.0
2021-05-18 15:50:00,193.0,193.12,192.38,192.54,88677.0,176.919,177.029,176.3507,176.4973,88677.0
2021-05-19 09:30:00,190.32,191.99,189.29,189.59,48670.0,174.4623,175.9932,173.5181,173.7931,48670.0
2021-05-19 09:40:00,189.67,190.14,189.27,189.27,45682.0,173.8665,174.2973,173.4998,173.4998,45682.0
2021-05-19 09:50:00,189.27,190.05,189.22,189.58,20126.0,173.4998,174.2148,173.454,173.784,20126.0
2021-05-19 10:00:00,189.58,189.69,189.07,189.08,23661.0,173.784,173.8848,173.3165,173.3256,23661.0
2021-05-19 10:10:00,189.01,189.03,188.26,188.34,31672.0,173.2615,173.2798,172.5739,172.6473,31672.0
2021-05-19 10:20:00,188.34,188.35,187.9,188.21,41879.0,172.6473,172.6564,172.2439,172.5281,41879.0
2021-05-19 10:30:00,188.2,188.32,187.77,187.8,30073.0,172.5189,172.6289,172.1248,172.1523,30073.0
2021-05-19 10:40:00,187.81,187.94,187.29,187.91,20761.0,172.1614,172.2806,171.6848,172.2531,20761.0
2021-05-19 10:50:00,187.87,188.46,187.87,188.18,45070.0,172.2164,172.7573,172.2164,172.5006,45070.0
2021-05-19 11:00:00,188.1,188.36,187.74,188.33,22468.0,172.4273,172.6656,172.0973,172.6381,22468.0
2021-05-19 11:10:00,188.35,188.37,187.93,187.94,15926.0,172.6564,172.6748,172.2714,172.2806,15926.0
2021-05-19 11:20:00,187.97,188.4,187.96,188.19,14928.0,172.3081,172.7023,172.2989,172.5098,14928.0
2021-05-19 11:30:00,188.14,188.24,187.75,187.89,12572.0,172.4639,172.5556,172.1064,172.2348,12572.0
2021-05-19 11:40:00,187.89,188.06,187.65,187.98,11595.0,172.2348,172.3906,172.0148,172.3173,11595.0
2021-05-19 11:50:00,187.94,188.3,187.91,188.22,10775.0,172.2806,172.6106,172.2531,172.5373,10775.0
2021-05-19 12:00:00,188.23,188.35,188.12,188.34,9690.0,172.5464,172.6564,172.4456,172.6473,9690.0
2021-05-19 12:10:00,188.3,188.7,188.2,188.65,33033.0,172.6106,172.9773,172.5189,172.9314,33033.0
2021-05-19 12:20:00,188.68,188.79,188.57,188.75,12755.0,172.9589,173.0598,172.8581,173.0231,12755.0
2021-05-19 12:30:00,188.72,189.44,188.71,189.43,9249.0,172.9956,173.6556,172.9864,173.6465,9249.0
2021-05-19 12:40:00,189.43,189.83,189.42,189.51,32090.0,173.6465,174.0131,173.6373,173.7198,32090.0
2021-05-19 12:50:00,189.4,189.66,189.38,189.6,4144.0,173.619,173.8573,173.6006,173.8023,4144.0
2021-05-19 13:00:00,189.58,189.74,189.45,189.64,7786.0,173.784,173.9306,173.6648,173.839,7786.0
2021-05-19 13:10:00,189.6,189.68,189.47,189.51,5820.0,173.8023,173.8756,173.6831,173.7198,5820.0
2021-05-19 13:20:00,189.5,189.5,189.26,189.43,8225.0,173.7106,173.7106,173.4906,173.6465,8225.0
2021-05-19 13:30:00,189.41,189.41,188.87,189.07,14597.0,173.6281,173.6281,173.1331,173.3165,14597.0
2021-05-19 13:40:00,189.07,189.29,189.0,189.26,11558.0,173.3165,173.5181,173.2523,173.4906,11558.0
2021-05-19 13:50:00,189.31,189.61,189.3,189.44,6842.0,173.5365,173.8115,173.5273,173.6556,6842.0
2021-05-19 14:00:00,189.39,189.68,188.57,189.27,16858.0,173.6098,173.8756,172.8581,173.4998,16858.0
2021-05-19 14:10:00,189.22,189.26,188.9,189.11,8414.0,173.454,173.4906,173.1606,173.3531,8414.0
2021-05-19 14:20:00,189.36,190.24,189.36,190.05,12334.0,173.5823,174.389,173.5823,174.2148,12334.0
2021-05-19 14:30:00,190.08,190.25,189.49,189.52,15616.0,174.2423,174.3981,173.7015,173.729,15616.0
2021-05-19 14:40:00,189.56,189.67,189.45,189.57,10913.0,173.7656,173.8665,173.6648,173.7748,10913.0
2021-05-19 14:50:00,189.49,189.73,189.42,189.62,8778.0,173.7015,173.9215,173.6373,173.8206,8778.0
2021-05-19 15:00:00,189.51,189.94,189.36,189.89,15521.0,173.7198,174.114,173.5823,174.0681,15521.0
2021-05-19 15:10:00,189.83,190.11,189.82,190.04,12466.0,174.0131,174.2698,174.004,174.2056,12466.0
2021-05-19 15:20:00,189.97,190.46,189.93,190.42,7786.0,174.1415,174.5906,174.1048,174.554,7786.0
2021-05-19 15:30:00,190.39,190.39,189.9,190.13,17496.0,174.5265,174.5265,174.0773,174.2881,17496.0
2021-05-19 15:40:00,190.18,190.21,189.78,189.96,29541.0,174.334,174.3615,173.9673,174.1323,29541.0
2021-05-19 15:50:00,189.91,190.98,189.85,190.81,84209.0,174.0865,175.0673,174.0315,174.9115,84209.0
2021-05-20 09:30:00,191.09,192.5,190.82,191.42,30907.0,175.1681,176.4607,174.9206,175.4706,30907.0
2021-05-20 09:40:00,191.37,192.29,191.28,192.2,20604.0,175.4248,176.2682,175.3423,176.1857,20604.0
2021-05-20 09:50:00,192.19,192.61,191.86,192.3,16772.0,176.1765,176.5615,175.874,176.2773,16772.0
2021-05-20 10:00:00,192.39,192.57,192.14,192.17,26530.0,176.3598,176.5248,176.1307,176.1582,26530.0
2021-05-20 10:10:00,192.18,193.06,192.18,193.03,14516.0,176.1673,176.974,176.1673,176.9465,14516.0
2021-05-20 10:20:00,192.97,193.03,192.73,192.89,12838.0,176.8915,176.9465,176.6715,176.8182,12838.0
2021-05-20 10:30:00,192.9,193.47,192.85,193.46,34965.0,176.8273,177.3498,176.7815,177.3407,34965.0
2021-05-20 10:40:00,193.51,193.7,193.34,193.41,17614.0,177.3865,177.5607,177.2307,177.2948,17614.0
2021-05-20 10:50:00,193.53,193.63,193.43,193.56,12864.0,177.4048,177.4965,177.3132,177.4323,12864.0
2021-05-20 11:00:00,193.61,194.11,193.48,194.09,13911.0,177.4782,177.9365,177.359,177.9182,13911.0
2021-05-20 11:10:00,194.07,194.25,193.86,194.09,11158.0,177.8998,178.0648,177.7073,177.9182,11158.0
2021-05-20 11:20:00,194.05,194.15,193.82,194.08,12888.0,177.8815,177.9732,177.6707,177.909,12888.0
2021-05-20 11:30:00,194.13,194.32,194.04,194.31,40658.0,177.9548,178.129,177.8723,178.1198,40658.0
2021-05-20 11:40:00,194.38,194.86,194.33,194.86,11283.0,178.184,178.624,178.1382,178.624,11283.0
2021-05-20 11:50:00,194.85,194.91,194.5,194.53,10284.0,178.6149,178.6699,178.294,178.3215,10284.0
2021-05-20 12:00:00,194.54,194.77,194.46,194.72,5923.0,178.3307,178.5415,178.2573,178.4957,5923.0
2021-05-20 12:10:00,194.82,194.84,194.59,194.61,5843.0,178.5874,178.6057,178.3765,178.3949,5843.0
2021-05-20 12:20:00,194.64,194.78,194.42,194.6,11721.0,178.4224,178.5507,178.2207,178.3857,11721.0
2021-05-20 12:30:00,194.68,194.72,194.19,194.41,10869.0,178.459,178.4957,178.0098,178.2115,10869.0
2021-05-20 12:40:00,194.38,194.46,194.29,194.35,7888.0,178.184,178.2573,178.1015,178.1565,7888.0
2021-05-20 12:50:00,194.36,194.51,194.22,194.42,7762.0,178.1657,178.3032,178.0373,178.2207,7762.0
2021-05-20 13:00:00,194.46,194.64,194.36,194.57,5229.0,178.2573,178.4224,178.1657,178.3582,5229.0
2021-05-20 13:10:00,194.64,194.89,194.54,194.89,11151.0,178.4224,178.6515,178.3307,178.6515,11151.0
2021-05-20 13:20:00,194.86,194.86,194.65,194.72,9616.0,178.624,178.624,178.4315,178.4957,9616.0
2021-05-20 13:30:00,194.7,194.93,194.7,194.8,20855.0,178.4774,178.6882,178.4774,178.569,20855.0
2021-05-20 13:40:00,194.83,194.94,194.64,194.68,10371.0,178.5965,178.6974,178.4224,178.459,10371.0
2021-05-20 13:50:00,194.69,194.7,194.23,194.5,9355.0,178.4682,178.4774,178.0465,178.294,9355.0
2021-05-20 14:00:00,194.54,194.7,194.51,194.7,5681.0,178.3307,178.4774,178.3032,178.4774,5681.0
2021-05-20 14:10:00,194.75,194.76,194.52,194.66,10167.0,178.5232,178.5324,178.3124,178.4407,10167.0
2021-05-20 14:20:00,194.63,194.67,194.44,194.67,9154.0,178.4132,178.4499,178.239,178.4499,9154.0
2021-05-20 14:30:00,194.67,194.72,194.51,194.59,10212.0,178.4499,178.4957,178.3032,178.3765,10212.0
2021-05-20 14:40:00,194.59,194.8,194.59,194.77,9404.0,178.3765,178.569,178.3765,178.5415,9404.0
2021-05-20 14:50:00,194.72,194.88,194.69,194.76,12643.0,178.4957,178.6424,178.4682,178.5324,12643.0
2021-05-20 15:00:00,194.76,194.76,194.52,194.65,10251.0,178.5324,178.5324,178.3124,178.4315,10251.0
2021-05-20 15:10:00,194.62,194.84,194.58,194.81,16131.0,178.404,178.6057,178.3674,178.5782,16131.0
2021-05-20 15:20:00,194.84,195.17,194.8,195.12,28187.0,178.6057,178.9082,178.569,178.8624,28187.0
2021-05-20 15:30:00,195.11,195.11,194.63,194.63,24579.0,178.8532,178.8532,178.4132,178.4132,24579.0
2021-05-20 15:40:00,194.65,194.69,194.07,194.07,39294.0,178.4315,178.4682,177.8998,177.8998,39294.0
2021-05-20 15:50:00,194.05,194.52,193.94,194.14,104972.0,177.8815,178.3124,177.7807,177.964,104972.0
2021-05-21 09:30:00,194.73,195.8,194.73,195.71,99011.0,178.5049,179.4857,178.5049,179.4032,99011.0
2021-05-21 09:40:00,195.83,196.0,195.34,195.94,14006.0,179.5132,179.669,179.064,179.614,14006.0
2021-05-21 09:50:00,195.8,196.51,195.7,196.42,11015.0,179.4857,180.1365,179.394,180.054,11015.0
2021-05-21 10:00:00,196.42,196.71,196.05,196.58,20943.0,180.054,180.3199,179.7149,180.2007,20943.0
2021-05-21 10:10:00,196.62,196.79,196.44,196.53,14125.0,180.2374,180.3932,180.0724,180.1549,14125.0
2021-05-21 10:20:00,196.38,196.59,195.74,195.83,20564.0,180.0174,180.2099,179.4307,179.5132,20564.0
2021-05-21 10:30:00,195.77,196.13,195.54,195.65,13058.0,179.4582,179.7882,179.2474,179.3482,13058.0
2021-05-21 10:40:00,195.68,195.9,195.67,195.9,8618.0,179.3757,179.5774,179.3665,179.5774,8618.0
2021-05-21 10:50:00,195.91,195.99,195.6,195.64,11094.0,179.5865,179.6599,179.3024,179.339,11094.0
2021-05-21 11:00:00,195.69,195.71,195.29,195.42,13095.0,179.3849,179.4032,179.0182,179.1374,13095.0
2021-05-21 11:10:00,195.39,195.53,195.3,195.4,8679.0,179.1099,179.2382,179.0274,179.119,8679.0
2021-05-21 11:20:00,195.4,195.56,194.76,194.76,18240.0,179.119,179.2657,178.5324,178.5324,18240.0
2021-05-21 11:30:00,194.8,195.29,194.8,195.07,12139.0,178.569,179.0182,178.569,178.8165,12139.0
2021-05-21 11:40:00,195.14,195.24,194.97,195.13,9229.0,178.8807,178.9724,178.7249,178.8715,9229.0
2021-05-21 11:50:00,195.18,195.19,194.82,194.9,7546.0,178.9174,178.9265,178.5874,178.6607,7546.0
2021-05-21 12:00:00,194.95,195.08,194.59,194.65,9567.0,178.7065,178.8257,178.3765,178.4315,9567.0
2021-05-21 12:10:00,194.7,194.96,194.68,194.71,7510.0,178.4774,178.7157,178.459,178.4865,7510.0
2021-05-21 12:20:00,194.74,194.98,194.66,194.69,4512.0,178.514,178.734,178.4407,178.4682,4512.0
2021-05-21 12:30:00,194.86,194.96,194.81,194.94,6972.0,178.624,178.7157,178.5782,178.6974,6972.0
2021-05-21 12:40:00,194.96,195.04,194.67,194.72,7477.0,178.7157,178.789,178.4499,178.4957,7477.0
2021-05-21 12:50:00,194.7,194.76,194.26,194.47,14956.0,178.4774,178.5324,178.074,178.2665,14956.0
2021-05-21 13:00:00,194.51,194.72,194.45,194.59,6670.0,178.3032,178.4957,178.2482,178.3765,6670.0
2021-05-21 13:10:00,194.61,194.65,194.48,194.56,3865.0,178.3949,178.4315,178.2757,178.349,3865.0
2021-05-21 13:20:00,194.62,194.94,194.61,194.94,5102.0,178.404,178.6974,178.3949,178.6974,5102.0
2021-05-21 13:30:00,194.94,195.14,194.9,195.04,9620.0,178.6974,178.8807,178.6607,178.789,9620.0
2021-05-21 13:40:00,195.06,195.13,194.97,195.01,4699.0,178.8074,178.8715,178.7249,178.7615,4699.0
2021-05-21 13:50:00,195.09,195.16,194.96,194.96,8142.0,178.8349,178.899,178.7157,178.7157,8142.0
2021-05-21 14:00:00,195.04,195.21,194.96,195.21,6159.0,178.789,178.9449,178.7157,178.9449,6159.0
2021-05-21 14:10:00,195.21,195.39,195.21,195.38,6639.0,178.9449,179.1099,178.9449,179.1007,6639.0
2021-05-21 14:20:00,195.34,195.38,195.16,195.29,8261.0,179.064,179.1007,178.899,179.0182,8261.0
2021-05-21 14:30:00,195.29,195.36,195.02,195.04,9953.0,179.0182,179.0824,178.7707,178.789,9953.0
2021-05-21 14:40:00,195.09,195.36,195.09,195.23,5319.0,178.8349,179.0824,178.8349,178.9632,5319.0
2021-05-21 14:50:00,195.29,195.47,195.27,195.41,6707.0,179.0182,179.1832,178.9999,179.1282,6707.0
2021-05-21 15:00:00,195.42,195.42,195.18,195.28,6535.0,179.1374,179.1374,178.9174,179.009,6535.0
2021-05-21 15:10:00,195.31,195.59,195.31,195.56,11393.0,179.0365,179.2932,179.0365,179.2657,11393.0
2021-05-21 15:20:00,195.56,195.77,195.52,195.52,13975.0,179.2657,179.4582,179.229,179.229,13975.0
2021-05-21 15:30:00,195.49,195.55,195.11,195.13,29097.0,179.2015,179.2565,178.8532,178.8715,29097.0
2021-05-21 15:40:00,195.17,195.25,194.85,195.25,25341.0,178.9082,178.9815,178.6149,178.9815,25341.0
2021-05-21 15:50:00,195.27,195.52,195.16,195.33,128728.0,178.9999,179.229,178.899,179.0549,128728.0
2021-05-24 09:30:00,196.32,197.24,196.18,196.53,32322.0,179.9624,180.8057,179.834,180.1549,32322.0
2021-05-24 09:40:00,196.66,197.41,196.55,197.41,14051.0,180.274,180.9616,180.1732,180.9616,14051.0
2021-05-24 09:50:00,197.45,197.65,197.11,197.59,11593.0,180.9982,181.1816,180.6865,181.1266,11593.0
2021-05-24 10:00:00,197.69,198.1,197.61,198.02,16154.0,181.2182,181.5941,181.1449,181.5207,16154.0
2021-05-24 10:10:00,198.02,198.2,197.65,198.01,23872.0,181.5207,181.6857,181.1816,181.5116,23872.0
2021-05-24 10:20:00,198.05,198.21,197.85,197.85,16270.0,181.5482,181.6949,181.3649,181.3649,16270.0
2021-05-24 10:30:00,197.9,197.95,197.57,197.63,18287.0,181.4107,181.4566,181.1082,181.1632,18287.0
2021-05-24 10:40:00,197.63,198.11,197.62,198.1,13817.0,181.1632,181.6032,181.1541,181.5941,13817.0
2021-05-24 10:50:00,198.14,198.35,197.79,198.02,23580.0,181.6307,181.8232,181.3099,181.5207,23580.0
2021-05-24 11:00:00,197.95,197.96,197.4,197.53,23443.0,181.4566,181.4657,180.9524,181.0716,23443.0
2021-05-24 11:10:00,197.51,197.62,197.32,197.62,26277.0,181.0532,181.1541,180.8791,181.1541,26277.0
2021-05-24 11:20:00,197.62,197.77,197.62,197.75,13234.0,181.1541,181.2916,181.1541,181.2732,13234.0
2021-05-24 11:30:00,197.74,197.82,197.51,197.52,20863.0,181.2641,181.3374,181.0532,181.0624,20863.0
2021-05-24 11:40:00,197.57,197.76,197.46,197.64,13783.0,181.1082,181.2824,181.0074,181.1724,13783.0
2021-05-24 11:50:00,197.57,197.68,197.45,197.46,7898.0,181.1082,181.2091,180.9982,181.0074,7898.0
2021-05-24 12:00:00,197.5,197.55,197.08,197.08,7441.0,181.0441,181.0899,180.659,180.659,7441.0
2021-05-24 12:10:00,197.09,197.16,197.03,197.05,10337.0,180.6682,180.7324,180.6132,180.6315,10337.0
2021-05-24 12:20:00,197.06,197.09,196.93,197.02,11924.0,180.6407,180.6682,180.5215,180.604,11924.0
2021-05-24 12:30:00,197.07,197.24,197.07,197.22,9970.0,180.6499,180.8057,180.6499,180.7874,9970.0
2021-05-24 12:40:00,197.17,197.17,197.0,197.13,7254.0,180.7415,180.7415,180.5857,180.7049,7254.0
2021-05-24 12:50:00,197.18,197.21,197.11,197.19,7792.0,180.7507,180.7782,180.6865,180.7599,7792.0
2021-05-24 13:00:00,197.21,197.28,197.06,197.1,7476.0,180.7782,180.8424,180.6407,180.6774,7476.0
2021-05-24 13:10:00,197.14,197.16,196.87,196.88,17951.0,180.714,180.7324,180.4665,180.4757,17951.0
2021-05-24 13:20:00,196.82,196.85,196.66,196.78,12000.0,180.4207,180.4482,180.274,180.384,12000.0
2021-05-24 13:30:00,196.78,196.94,196.78,196.88,13904.0,180.384,180.5307,180.384,180.4757,13904.0
2021-05-24 13:40:00,196.87,197.02,196.86,197.0,9000.0,180.4665,180.604,180.4574,180.5857,9000.0
2021-05-24 13:50:00,196.99,197.02,196.91,196.92,13841.0,180.5765,180.604,180.5032,180.5124,13841.0
2021-05-24 14:00:00,196.94,196.98,196.86,196.96,11149.0,180.5307,180.5674,180.4574,180.549,11149.0
2021-05-24 14:10:00,196.97,197.16,196.94,197.11,10310.0,180.5582,180.7324,180.5307,180.6865,10310.0
2021-05-24 14:20:00,197.11,197.12,196.94,197.1,8974.0,180.6865,180.6957,180.5307,180.6774,8974.0
2021-05-24 14:30:00,197.13,197.36,197.08,197.36,12737.0,180.7049,180.9157,180.659,180.9157,12737.0
2021-05-24 14:40:00,197.36,197.48,197.22,197.26,10568.0,180.9157,181.0257,180.7874,180.8241,10568.0
2021-05-24 14:50:00,197.31,197.31,197.13,197.19,11919.0,180.8699,180.8699,180.7049,180.7599,11919.0
2021-05-24 15:00:00,197.17,197.26,197.08,197.24,12992.0,180.7415,180.8241,180.659,180.8057,12992.0
2021-05-24 15:10:00,197.25,197.28,197.12,197.21,13094.0,180.8149,180.8424,180.6957,180.7782,13094.0
2021-05-24 15:20:00,197.23,197.27,197.16,197.22,13770.0,180.7966,180.8332,180.7324,180.7874,13770.0
2021-05-24 15:30:00,197.22,197.26,197.05,197.17,27061.0,180.7874,180.8241,180.6315,180.7415,27061.0
2021-05-24 15:40:00,197.18,197.24,197.09,197.15,24621.0,180.7507,180.8057,180.6682,180.7232,24621.0
2021-05-24 15:50:00,197.09,197.26,196.89,196.92,88911.0,180.6682,180.8241,180.4849,180.5124,88911.0
2021-05-25 09:30:00,197.17,197.22,196.3,196.3,32172.0,180.7415,180.7874,179.944,179.944,32172.0
2021-05-25 09:40:00,196.27,196.51,195.75,195.81,14962.0,179.9165,180.1365,179.4399,179.4949,14962.0
2021-05-25 09:50:00,195.88,196.6,195.76,196.46,20015.0,179.559,180.219,179.449,180.0907,20015.0
2021-05-25 10:00:00,196.37,196.47,196.13,196.47,16202.0,180.0082,180.0999,179.7882,180.0999,16202.0
2021-05-25 10:10:00,196.49,196.5,196.02,196.05,13650.0,180.1182,180.1274,179.6874,179.7149,13650.0
2021-05-25 10:20:00,196.03,196.03,195.54,195.61,20304.0,179.6965,179.6965,179.2474,179.3115,20304.0
2021-05-25 10:30:00,195.63,195.88,195.35,195.76,15881.0,179.3299,179.559,179.0732,179.449,15881.0
2021-05-25 10:40:00,195.76,196.05,195.74,196.0,9871.0,179.449,179.7149,179.4307,179.669,9871.0
2021-05-25 10:50:00,195.95,196.14,195.9,195.91,13839.0,179.6232,179.7974,179.5774,179.5865,13839.0
2021-05-25 11:00:00,195.95,196.0,195.56,195.71,13654.0,179.6232,179.669,179.2657,179.4032,13654.0
2021-05-25 11:10:00,195.68,195.93,195.6,195.65,13381.0,179.3757,179.6049,179.3024,179.3482,13381.0
2021-05-25 11:20:00,195.74,196.0,195.63,195.63,9539.0,179.4307,179.669,179.3299,179.3299,9539.0
2021-05-25 11:30:00,195.67,195.72,195.44,195.45,9797.0,179.3665,179.4124,179.1557,179.1649,9797.0
2021-05-25 11:40:00,195.46,195.67,195.36,195.52,9694.0,179.174,179.3665,179.0824,179.229,9694.0
2021-05-25 11:50:00,195.5,195.6,195.34,195.55,11169.0,179.2107,179.3024,179.064,179.2565,11169.0
2021-05-25 12:00:00,195.56,195.8,195.56,195.74,18455.0,179.2657,179.4857,179.2657,179.4307,18455.0
2021-05-25 12:10:00,195.78,196.13,195.78,195.96,8154.0,179.4674,179.7882,179.4674,179.6324,8154.0
2021-05-25 12:20:00,195.95,195.96,195.5,195.58,17387.0,179.6232,179.6324,179.2107,179.284,17387.0
2021-05-25 12:30:00,195.53,195.78,195.52,195.78,23747.0,179.2382,179.4674,179.229,179.4674,23747.0
2021-05-25 12:40:00,195.76,196.09,195.65,195.73,28533.0,179.449,179.7515,179.3482,179.4215,28533.0
2021-05-25 12:50:00,195.72,196.1,195.65,195.96,21294.0,179.4124,179.7607,179.3482,179.6324,21294.0
2021-05-25 13:00:00,195.98,195.98,195.28,195.28,19520.0,179.6507,179.6507,179.009,179.009,19520.0
2021-05-25 13:10:00,195.29,195.58,195.27,195.28,14677.0,179.0182,179.284,178.9999,179.009,14677.0
2021-05-25 13:20:00,195.29,195.48,195.28,195.41,12327.0,179.0182,179.1924,179.009,179.1282,12327.0
2021-05-25 13:30:00,195.44,195.73,195.37,195.47,16328.0,179.1557,179.4215,179.0915,179.1832,16328.0
2021-05-25 13:40:00,195.45,195.46,195.14,195.35,14516.0,179.1649,179.174,178.8807,179.0732,14516.0
2021-05-25 13:50:00,195.33,195.48,195.31,195.34,8936.0,179.0549,179.1924,179.0365,179.064,8936.0
2021-05-25 14:00:00,195.34,195.42,195.23,195.42,11595.0,179.064,179.1374,178.9632,179.1374,11595.0
2021-05-25 14:10:00,195.4,195.49,195.37,195.37,12017.0,179.119,179.2015,179.0915,179.0915,12017.0
2021-05-25 14:20:00,195.36,195.43,195.24,195.42,8863.0,179.0824,179.1465,178.9724,179.1374,8863.0
2021-05-25 14:30:00,195.41,195.6,195.39,195.55,12075.0,179.1282,179.3024,179.1099,179.2565,12075.0
2021-05-25 14:40:00,195.59,195.77,195.57,195.74,12097.0,179.2932,179.4582,179.2749,179.4307,12097.0
2021-05-25 14:50:00,195.71,195.76,195.57,195.58,12104.0,179.4032,179.449,179.2749,179.284,12104.0
2021-05-25 15:00:00,195.58,195.58,195.31,195.47,7738.0,179.284,179.284,179.0365,179.1832,7738.0
2021-05-25 15:10:00,195.5,195.52,195.39,195.42,15484.0,179.2107,179.229,179.1099,179.1374,15484.0
2021-05-25 15:20:00,195.45,195.57,195.34,195.4,25487.0,179.1649,179.2749,179.064,179.119,25487.0
2021-05-25 15:30:00,195.44,195.67,195.27,195.52,24736.0,179.1557,179.3665,178.9999,179.229,24736.0
2021-05-25 15:40:00,195.49,195.51,195.2,195.27,24468.0,179.2015,179.2199,178.9357,178.9999,24468.0
2021-05-25 15:50:00,195.27,195.43,194.89,195.26,117510.0,178.9999,179.1465,178.6515,178.9907,117510.0
2021-05-26 09:30:00,195.92,196.16,194.74,194.81,42549.0,179.5957,179.8157,178.514,178.5782,42549.0
2021-05-26 09:40:00,194.8,195.31,194.55,194.8,18621.0,178.569,179.0365,178.3399,178.569,18621.0
2021-05-26 09:50:00,194.87,195.19,194.82,195.12,14508.0,178.6332,178.9265,178.5874,178.8624,14508.0
2021-05-26 10:00:00,195.03,195.23,194.59,194.67,15833.0,178.7799,178.9632,178.3765,178.4499,15833.0
2021-05-26 10:10:00,194.67,195.2,194.62,195.19,10882.0,178.4499,178.9357,178.404,178.9265,10882.0
2021-05-26 10:20:00,195.22,195.5,195.01,195.05,17278.0,178.954,179.2107,178.7615,178.7982,17278.0
2021-05-26 10:30:00,194.94,195.1,194.76,194.79,22010.0,178.6974,178.844,178.5324,178.5599,22010.0
2021-05-26 10:40:00,194.77,195.01,194.68,194.72,11110.0,178.5415,178.7615,178.459,178.4957,11110.0
2021-05-26 10:50:00,194.7,194.7,194.36,194.43,14519.0,178.4774,178.4774,178.1657,178.2298,14519.0
2021-05-26 11:00:00,194.43,194.46,194.07,194.3,15718.0,178.2298,178.2573,177.8998,178.1107,15718.0
2021-05-26 11:10:00,194.3,194.3,193.61,193.64,20302.0,178.1107,178.1107,177.4782,177.5057,20302.0
2021-05-26 11:20:00,193.68,194.17,193.67,194.05,13538.0,177.5423,177.9915,177.5332,177.8815,13538.0
2021-05-26 11:30:00,194.06,194.09,193.89,194.06,9093.0,177.8907,177.9182,177.7348,177.8907,9093.0
2021-05-26 11:40:00,194.05,194.05,193.79,193.83,12966.0,177.8815,177.8815,177.6432,177.6798,12966.0
2021-05-26 11:50:00,193.82,194.01,193.82,193.88,9398.0,177.6707,177.8448,177.6707,177.7257,9398.0
2021-05-26 12:00:00,193.88,194.04,193.79,194.0,10124.0,177.7257,177.8723,177.6432,177.8357,10124.0
2021-05-26 12:10:00,194.02,194.28,193.95,194.28,10600.0,177.854,178.0923,177.7898,178.0923,10600.0
2021-05-26 12:20:00,194.26,194.26,193.96,193.96,8971.0,178.074,178.074,177.799,177.799,8971.0
2021-05-26 12:30:00,193.97,194.07,193.95,193.97,9114.0,177.8082,177.8998,177.7898,177.8082,9114.0
2021-05-26 12:40:00,193.95,194.34,193.91,194.32,7675.0,177.7898,178.1473,177.7532,178.129,7675.0
2021-05-26 12:50:00,194.34,194.58,194.32,194.48,8123.0,178.1473,178.3674,178.129,178.2757,8123.0
2021-05-26 13:00:00,194.54,194.7,194.35,194.35,6865.0,178.3307,178.4774,178.1565,178.1565,6865.0
2021-05-26 13:10:00,194.34,194.34,194.17,194.18,5861.0,178.1473,178.1473,177.9915,178.0007,5861.0
2021-05-26 13:20:00,194.2,194.21,194.04,194.04,6524.0,178.019,178.0282,177.8723,177.8723,6524.0
2021-05-26 13:30:00,194.05,194.18,193.97,194.0,11030.0,177.8815,178.0007,177.8082,177.8357,11030.0
2021-05-26 13:40:00,194.01,194.04,193.7,193.73,10321.0,177.8448,177.8723,177.5607,177.5882,10321.0
2021-05-26 13:50:00,193.77,193.95,193.6,193.95,12653.0,177.6248,177.7898,177.469,177.7898,12653.0
2021-05-26 14:00:00,193.95,194.11,193.95,194.05,15195.0,177.7898,177.9365,177.7898,177.8815,15195.0
2021-05-26 14:10:00,194.08,194.08,193.81,193.93,20636.0,177.909,177.909,177.6615,177.7715,20636.0
2021-05-26 14:20:00,193.91,194.01,193.77,193.97,15305.0,177.7532,177.8448,177.6248,177.8082,15305.0
2021-05-26 14:30:00,193.95,194.08,193.88,194.06,7397.0,177.7898,177.909,177.7257,177.8907,7397.0
2021-05-26 14:40:00,194.05,194.29,194.03,194.28,6973.0,177.8815,178.1015,177.8632,178.0923,6973.0
2021-05-26 14:50:00,194.25,194.25,194.01,194.02,10439.0,178.0648,178.0648,177.8448,177.854,10439.0
2021-05-26 15:00:00,194.03,194.11,194.0,194.06,11174.0,177.8632,177.9365,177.8357,177.8907,11174.0
2021-05-26 15:10:00,194.02,194.22,193.97,194.2,13340.0,177.854,178.0373,177.8082,178.019,13340.0
2021-05-26 15:20:00,194.2,194.34,194.15,194.25,8907.0,178.019,178.1473,177.9732,178.0648,8907.0
2021-05-26 15:30:00,194.25,194.29,194.15,194.16,26307.0,178.0648,178.1015,177.9732,177.9823,26307.0
2021-05-26 15:40:00,194.16,194.34,194.04,194.14,26463.0,177.9823,178.1473,177.8723,177.964,26463.0
2021-05-26 15:50:00,194.08,194.51,193.89,194.44,100630.0,177.909,178.3032,177.7348,178.239,100630.0
2021-05-27 09:30:00,195.14,196.14,194.39,196.14,57120.0,178.8807,179.7974,178.1932,179.7974,57120.0
2021-05-27 09:40:00,196.08,196.72,195.73,195.82,29594.0,179.7424,180.329,179.4215,179.504,29594.0
2021-05-27 09:50:00,195.78,195.89,195.5,195.57,11539.0,179.4674,179.5682,179.2107,179.2749,11539.0
2021-05-27 10:00:00,195.58,195.64,195.25,195.54,12138.0,179.284,179.339,178.9815,179.2474,12138.0
2021-05-27 10:10:00,195.6,195.68,195.19,195.21,19993.0,179.3024,179.3757,178.9265,178.9449,19993.0
2021-05-27 10:20:00,195.18,195.7,195.0,195.58,19415.0,178.9174,179.394,178.7524,179.284,19415.0
2021-05-27 10:30:00,195.5,195.58,195.23,195.37,11793.0,179.2107,179.284,178.9632,179.0915,11793.0
2021-05-27 10:40:00,195.39,195.68,195.38,195.51,11388.0,179.1099,179.3757,179.1007,179.2199,11388.0
2021-05-27 10:50:00,195.42,195.42,194.93,194.93,10167.0,179.1374,179.1374,178.6882,178.6882,10167.0
2021-05-27 11:00:00,194.93,195.33,194.93,195.31,12248.0,178.6882,179.0549,178.6882,179.0365,12248.0
2021-05-27 11:10:00,195.34,195.47,195.2,195.34,11505.0,179.064,179.1832,178.9357,179.064,11505.0
2021-05-27 11:20:00,195.31,195.55,195.25,195.25,12016.0,179.0365,179.2565,178.9815,178.9815,12016.0
2021-05-27 11:30:00,195.26,195.26,194.96,195.17,29024.0,178.9907,178.9907,178.7157,178.9082,29024.0
2021-05-27 11:40:00,195.2,195.35,195.17,195.21,19713.0,178.9357,179.0732,178.9082,178.9449,19713.0
2021-05-27 11:50:00,195.21,195.67,195.16,195.67,8213.0,178.9449,179.3665,178.899,179.3665,8213.0
2021-05-27 12:00:00,195.65,195.92,195.61,195.84,9315.0,179.3482,179.5957,179.3115,179.5224,9315.0
2021-05-27 12:10:00,195.88,196.14,195.77,196.14,8512.0,179.559,179.7974,179.4582,179.7974,8512.0
2021-05-27 12:20:00,196.2,196.21,195.96,196.01,6394.0,179.8524,179.8615,179.6324,179.6782,6394.0
2021-05-27 12:30:00,195.97,196.14,195.97,196.03,7771.0,179.6415,179.7974,179.6415,179.6965,7771.0
2021-05-27 12:40:00,196.03,196.15,195.9,195.9,8400.0,179.6965,179.8065,179.5774,179.5774,8400.0
2021-05-27 12:50:00,195.91,196.06,195.79,195.83,11416.0,179.5865,179.724,179.4765,179.5132,11416.0
2021-05-27 13:00:00,195.86,196.03,195.81,196.03,10373.0,179.5407,179.6965,179.4949,179.6965,10373.0
2021-05-27 13:10:00,196.05,196.15,195.93,196.09,10246.0,179.7149,179.8065,179.6049,179.7515,10246.0
2021-05-27 13:20:00,196.09,196.09,195.75,195.75,11558.0,179.7515,179.7515,179.4399,179.4399,11558.0
2021-05-27 13:30:00,195.78,195.85,195.53,195.6,11736.0,179.4674,179.5315,179.2382,179.3024,11736.0
2021-05-27 13:40:00,195.66,195.91,195.64,195.75,9419.0,179.3574,179.5865,179.339,179.4399,9419.0
2021-05-27 13:50:00,195.74,195.84,195.65,195.74,8892.0,179.4307,179.5224,179.3482,179.4307,8892.0
2021-05-27 14:00:00,195.78,195.78,195.6,195.69,9388.0,179.4674,179.4674,179.3024,179.3849,9388.0
2021-05-27 14:10:00,195.69,195.7,195.34,195.42,9250.0,179.3849,179.394,179.064,179.1374,9250.0
2021-05-27 14:20:00,195.39,195.4,195.22,195.36,8871.0,179.1099,179.119,178.954,179.0824,8871.0
2021-05-27 14:30:00,195.41,195.41,195.28,195.28,7880.0,179.1282,179.1282,179.009,179.009,7880.0
2021-05-27 14:40:00,195.35,195.6,195.29,195.51,10917.0,179.0732,179.3024,179.0182,179.2199,10917.0
2021-05-27 14:50:00,195.48,195.77,195.43,195.74,6606.0,179.1924,179.4582,179.1465,179.4307,6606.0
2021-05-27 15:00:00,195.69,195.7,195.45,195.55,9415.0,179.3849,179.394,179.1649,179.2565,9415.0
2021-05-27 15:10:00,195.5,195.79,195.5,195.75,8645.0,179.2107,179.4765,179.2107,179.4399,8645.0
2021-05-27 15:20:00,195.7,195.76,195.6,195.74,11536.0,179.394,179.449,179.3024,179.4307,11536.0
2021-05-27 15:30:00,195.74,196.03,195.61,195.94,17371.0,179.4307,179.6965,179.3115,179.614,17371.0
2021-05-27 15:40:00,195.93,196.17,195.91,196.04,26766.0,179.6049,179.8249,179.5865,179.7057,26766.0
2021-05-27 15:50:00,196.0,197.94,195.41,197.24,594502.0,179.669,181.4474,179.1282,180.8057,594502.0
2021-05-28 09:30:00,197.62,197.98,196.41,196.42,66361.0,181.1541,181.4841,180.0449,180.054,66361.0
2021-05-28 09:40:00,196.57,196.86,196.35,196.5,18395.0,180.1915,180.4574,179.9899,180.1274,18395.0
2021-05-28 09:50:00,196.42,196.65,196.35,196.54,9681.0,180.054,180.2649,179.9899,180.164,9681.0
2021-05-28 10:00:00,196.5,196.51,195.79,195.94,21193.0,180.1274,180.1365,179.4765,179.614,21193.0
2021-05-28 10:10:00,195.93,195.99,195.63,195.99,13782.0,179.6049,179.6599,179.3299,179.6599,13782.0
2021-05-28 10:20:00,195.98,196.22,195.94,196.15,14833.0,179.6507,179.8707,179.614,179.8065,14833.0
2021-05-28 10:30:00,196.16,196.46,196.05,196.4,13855.0,179.8157,180.0907,179.7149,180.0357,13855.0
2021-05-28 10:40:00,196.31,196.77,196.31,196.75,13082.0,179.9532,180.3749,179.9532,180.3565,13082.0
2021-05-28 10:50:00,196.76,196.77,196.39,196.52,9450.0,180.3657,180.3749,180.0265,180.1457,9450.0
2021-05-28 11:00:00,196.52,196.55,196.09,196.22,12915.0,180.1457,180.1732,179.7515,179.8707,12915.0
2021-05-28 11:10:00,196.26,196.35,196.17,196.3,9460.0,179.9074,179.9899,179.8249,179.944,9460.0
2021-05-28 11:20:00,196.33,196.48,196.32,196.44,10195.0,179.9715,180.109,179.9624,180.0724,10195.0
2021-05-28 11:30:00,196.46,196.59,196.23,196.52,14043.0,180.0907,180.2099,179.8799,180.1457,14043.0
2021-05-28 11:40:00,196.54,196.73,196.53,196.62,14169.0,180.164,180.3382,180.1549,180.2374,14169.0
2021-05-28 11:50:00,196.65,197.1,196.61,196.92,13054.0,180.2649,180.6774,180.2282,180.5124,13054.0
2021-05-28 12:00:00,196.96,197.15,196.84,196.97,10223.0,180.549,180.7232,180.439,180.5582,10223.0
2021-05-28 12:10:00,196.99,197.0,196.76,196.91,7905.0,180.5765,180.5857,180.3657,180.5032,7905.0
2021-05-28 12:20:00,196.94,197.19,196.93,197.1,7358.0,180.5307,180.7599,180.5215,180.6774,7358.0
2021-05-28 12:30:00,197.17,197.22,197.02,197.13,10755.0,180.7415,180.7874,180.604,180.7049,10755.0
2021-05-28 12:40:00,197.14,197.2,197.02,197.04,9284.0,180.714,180.769,180.604,180.6224,9284.0
2021-05-28 12:50:00,197.04,197.11,196.9,197.01,8314.0,180.6224,180.6865,180.494,180.5949,8314.0
2021-05-28 13:00:00,197.02,197.04,196.9,196.97,7196.0,180.604,180.6224,180.494,180.5582,7196.0
2021-05-28 13:10:00,196.98,197.02,196.75,196.91,7950.0,180.5674,180.604,180.3565,180.5032,7950.0
2021-05-28 13:20:00,196.95,196.96,196.72,196.79,8803.0,180.5399,180.549,180.329,180.3932,8803.0
2021-05-28 13:30:00,196.77,196.86,196.61,196.61,13609.0,180.3749,180.4574,180.2282,180.2282,13609.0
2021-05-28 13:40:00,196.6,196.63,196.44,196.49,10321.0,180.219,180.2465,180.0724,180.1182,10321.0
2021-05-28 13:50:00,196.52,196.61,196.45,196.56,9915.0,180.1457,180.2282,180.0815,180.1824,9915.0
2021-05-28 14:00:00,196.55,196.57,196.14,196.2,16163.0,180.1732,180.1915,179.7974,179.8524,16163.0
2021-05-28 14:10:00,196.18,196.25,196.06,196.2,11193.0,179.834,179.8982,179.724,179.8524,11193.0
2021-05-28 14:20:00,196.18,196.31,196.13,196.18,12053.0,179.834,179.9532,179.7882,179.834,12053.0
2021-05-28 14:30:00,196.21,196.37,196.13,196.35,7671.0,179.8615,180.0082,179.7882,179.9899,7671.0
2021-05-28 14:40:00,196.33,196.58,196.22,196.57,8278.0,179.9715,180.2007,179.8707,180.1915,8278.0
2021-05-28 14:50:00,196.56,196.61,196.45,196.49,7592.0,180.1824,180.2282,180.0815,180.1182,7592.0
2021-05-28 15:00:00,196.52,196.59,196.45,196.53,11235.0,180.1457,180.2099,180.0815,180.1549,11235.0
2021-05-28 15:10:00,196.52,196.56,196.42,196.47,13796.0,180.1457,180.1824,180.054,180.0999,13796.0
2021-05-28 15:20:00,196.48,196.56,196.32,196.32,14814.0,180.109,180.1824,179.9624,179.9624,14814.0
2021-05-28 15:30:00,196.26,196.69,196.26,196.46,24357.0,179.9074,180.3015,179.9074,180.0907,24357.0
2021-05-28 15:40:00,196.44,196.45,196.2,196.33,23128.0,180.0724,180.0815,179.8524,179.9715,23128.0
2021-05-28 15:50:00,196.39,196.53,195.92,196.01,116553.0,180.0265,180.1549,179.5957,179.6782,116553.0
2021-06-01 09:30:00,197.75,198.12,197.08,197.22,88122.0,181.2732,181.6124,180.659,180.7874,88122.0
2021-06-01 09:40:00,197.26,197.33,197.0,197.09,25712.0,180.8241,180.8882,180.5857,180.6682,25712.0
2021-06-01 09:50:00,197.06,197.94,197.0,197.82,31324.0,180.6407,181.4474,180.5857,181.3374,31324.0
2021-06-01 10:00:00,197.8,198.2,197.15,197.23,13343.0,181.3191,181.6857,180.7232,180.7966,13343.0
2021-06-01 10:10:00,197.24,197.24,196.16,196.16,10621.0,180.8057,180.8057,179.8157,179.8157,10621.0
2021-06-01 10:20:00,196.16,196.21,195.86,196.07,24403.0,179.8157,179.8615,179.5407,179.7332,24403.0
2021-06-01 10:30:00,196.16,196.35,195.99,196.28,12719.0,179.8157,179.9899,179.6599,179.9257,12719.0
2021-06-01 10:40:00,196.39,196.51,196.17,196.23,10607.0,180.0265,180.1365,179.8249,179.8799,10607.0
2021-06-01 10:50:00,196.22,196.22,195.59,195.91,14496.0,179.8707,179.8707,179.2932,179.5865,14496.0
2021-06-01 11:00:00,195.88,196.14,195.71,196.14,41292.0,179.559,179.7974,179.4032,179.7974,41292.0
2021-06-01 11:10:00,196.3,196.58,196.22,196.46,19038.0,179.944,180.2007,179.8707,180.0907,19038.0
2021-06-01 11:20:00,196.53,196.69,196.32,196.42,10983.0,180.1549,180.3015,179.9624,180.054,10983.0
2021-06-01 11:30:00,196.4,196.55,196.21,196.54,8023.0,180.0357,180.1732,179.8615,180.164,8023.0
2021-06-01 11:40:00,196.53,196.53,196.26,196.26,19186.0,180.1549,180.1549,179.9074,179.9074,19186.0
2021-06-01 11:50:00,196.24,196.66,196.19,196.66,11317.0,179.889,180.274,179.8432,180.274,11317.0
2021-06-01 12:00:00,196.64,196.71,196.51,196.58,14804.0,180.2557,180.3199,180.1365,180.2007,14804.0
2021-06-01 12:10:00,196.56,196.56,196.33,196.45,9177.0,180.1824,180.1824,179.9715,180.0815,9177.0
2021-06-01 12:20:00,196.45,196.78,196.45,196.65,9559.0,180.0815,180.384,180.0815,180.2649,9559.0
2021-06-01 12:30:00,196.67,196.81,196.66,196.75,9516.0,180.2832,180.4115,180.274,180.3565,9516.0
2021-06-01 12:40:00,196.77,196.91,196.75,196.9,9514.0,180.3749,180.5032,180.3565,180.494,9514.0
2021-06-01 12:50:00,196.91,196.94,196.79,196.93,15181.0,180.5032,180.5307,180.3932,180.5215,15181.0
2021-06-01 13:00:00,196.92,196.97,196.64,196.8,12973.0,180.5124,180.5582,180.2557,180.4024,12973.0
2021-06-01 13:10:00,196.79,196.79,196.59,196.66,8284.0,180.3932,180.3932,180.2099,180.274,8284.0
2021-06-01 13:20:00,196.62,196.67,196.39,196.48,15891.0,180.2374,180.2832,180.0265,180.109,15891.0
2021-06-01 13:30:00,196.47,196.5,196.32,196.42,7570.0,180.0999,180.1274,179.9624,180.054,7570.0
2021-06-01 13:40:00,196.42,196.42,196.28,196.31,9322.0,180.054,180.054,179.9257,179.9532,9322.0
2021-06-01 13:50:00,196.31,196.41,196.24,196.41,10287.0,179.9532,180.0449,179.889,180.0449,10287.0
2021-06-01 14:00:00,196.4,196.63,196.39,196.56,12036.0,180.0357,180.2465,180.0265,180.1824,12036.0
2021-06-01 14:10:00,196.55,196.63,196.52,196.63,7260.0,180.1732,180.2465,180.1457,180.2465,7260.0
2021-06-01 14:20:00,196.6,196.72,196.59,196.69,7892.0,180.219,180.329,180.2099,180.3015,7892.0
2021-06-01 14:30:00,196.66,196.83,196.65,196.82,10061.0,180.274,180.4299,180.2649,180.4207,10061.0
2021-06-01 14:40:00,196.75,196.86,196.66,196.77,8270.0,180.3565,180.4574,180.274,180.3749,8270.0
2021-06-01 14:50:00,196.74,196.84,196.7,196.76,9090.0,180.3474,180.439,180.3107,180.3657,9090.0
2021-06-01 15:00:00,196.81,196.82,196.53,196.54,16339.0,180.4115,180.4207,180.1549,180.164,16339.0
2021-06-01 15:10:00,196.54,196.55,196.41,196.48,10512.0,180.164,180.1732,180.0449,180.109,10512.0
2021-06-01 15:20:00,196.52,196.58,196.3,196.35,9158.0,180.1457,180.2007,179.944,179.9899,9158.0
2021-06-01 15:30:00,196.35,196.46,196.25,196.28,13879.0,179.9899,180.0907,179.8982,179.9257,13879.0
2021-06-01 15:40:00,196.3,196.57,196.25,196.57,23022.0,179.944,180.1915,179.8982,180.1915,23022.0
2021-06-01 15:50:00,196.59,196.79,196.37,196.68,97950.0,180.2099,180.3932,180.0082,180.2924,97950.0
2021-06-02 09:30:00,196.71,198.22,196.63,198.03,37331.0,180.3199,181.7041,180.2465,181.5299,37331.0
2021-06-02 09:40:00,198.08,198.75,198.05,198.6,17744.0,181.5757,182.1899,181.5482,182.0524,17744.0
2021-06-02 09:50:00,198.59,198.84,198.05,198.09,24442.0,182.0432,182.2724,181.5482,181.5849,24442.0
2021-06-02 10:00:00,198.14,198.41,197.9,198.07,20667.0,181.6307,181.8782,181.4107,181.5666,20667.0
2021-06-02 10:10:00,198.16,198.53,198.0,198.04,15949.0,181.6491,181.9882,181.5024,181.5391,15949.0
2021-06-02 10:20:00,198.03,198.24,198.0,198.03,15164.0,181.5299,181.7224,181.5024,181.5299,15164.0
2021-06-02 10:30:00,198.09,198.29,198.01,198.28,21537.0,181.5849,181.7682,181.5116,181.7591,21537.0
2021-06-02 10:40:00,198.25,198.73,198.25,198.57,16242.0,181.7316,182.1716,181.7316,182.0249,16242.0
2021-06-02 10:50:00,198.6,198.92,198.56,198.92,13995.0,182.0524,182.3457,182.0157,182.3457,13995.0
2021-06-02 11:00:00,198.91,199.14,198.76,199.09,17438.0,182.3366,182.5474,182.1991,182.5016,17438.0
2021-06-02 11:10:00,199.02,199.3,198.97,199.13,12227.0,182.4374,182.6941,182.3916,182.5382,12227.0
2021-06-02 11:20:00,199.15,199.31,199.11,199.18,13828.0,182.5566,182.7032,182.5199,182.5841,13828.0
2021-06-02 11:30:00,199.22,199.4,199.17,199.2,16119.0,182.6207,182.7857,182.5749,182.6024,16119.0
2021-06-02 11:40:00,199.2,199.53,199.15,199.34,19353.0,182.6024,182.9049,182.5566,182.7307,19353.0
2021-06-02 11:50:00,199.32,199.41,199.23,199.36,10548.0,182.7124,182.7949,182.6299,182.7491,10548.0
2021-06-02 12:00:00,199.36,199.42,199.19,199.3,13879.0,182.7491,182.8041,182.5932,182.6941,13879.0
2021-06-02 12:10:00,199.32,199.32,198.98,199.03,18658.0,182.7124,182.7124,182.4007,182.4466,18658.0
2021-06-02 12:20:00,199.03,199.28,199.02,199.18,10380.0,182.4466,182.6757,182.4374,182.5841,10380.0
2021-06-02 12:30:00,199.17,199.17,198.91,199.02,13169.0,182.5749,182.5749,182.3366,182.4374,13169.0
2021-06-02 12:40:00,198.98,199.0,198.57,198.66,17161.0,182.4007,182.4191,182.0249,182.1074,17161.0
2021-06-02 12:50:00,198.69,198.73,198.41,198.47,13462.0,182.1349,182.1716,181.8782,181.9332,13462.0
2021-06-02 13:00:00,198.51,198.57,198.38,198.43,9934.0,181.9699,182.0249,181.8507,181.8966,9934.0
2021-06-02 13:10:00,198.46,198.55,198.41,198.53,21417.0,181.9241,182.0066,181.8782,181.9882,21417.0
2021-06-02 13:20:00,198.57,198.62,198.25,198.46,9086.0,182.0249,182.0707,181.7316,181.9241,9086.0
2021-06-02 13:30:00,198.52,198.64,198.48,198.58,10553.0,181.9791,182.0891,181.9424,182.0341,10553.0
2021-06-02 13:40:00,198.62,198.72,198.59,198.68,9042.0,182.0707,182.1624,182.0432,182.1257,9042.0
2021-06-02 13:50:00,198.67,198.77,198.58,198.69,8812.0,182.1166,182.2082,182.0341,182.1349,8812.0
2021-06-02 14:00:00,198.75,198.78,198.52,198.52,10188.0,182.1899,182.2174,181.9791,181.9791,10188.0
2021-06-02 14:10:00,198.5,198.61,198.4,198.61,8522.0,181.9607,182.0616,181.8691,182.0616,8522.0
2021-06-02 14:20:00,198.62,198.72,198.57,198.63,6758.0,182.0707,182.1624,182.0249,182.0799,6758.0
2021-06-02 14:30:00,198.59,198.61,198.43,198.51,5299.0,182.0432,182.0616,181.8966,181.9699,5299.0
2021-06-02 14:40:00,198.5,198.64,198.5,198.59,5991.0,181.9607,182.0891,181.9607,182.0432,5991.0
2021-06-02 14:50:00,198.57,198.57,198.47,198.55,8249.0,182.0249,182.0249,181.9332,182.0066,8249.0
2021-06-02 15:00:00,198.49,198.6,198.45,198.58,10009.0,181.9516,182.0524,181.9149,182.0341,10009.0
2021-06-02 15:10:00,198.59,198.66,198.59,198.6,10040.0,182.0432,182.1074,182.0432,182.0524,10040.0
2021-06-02 15:20:00,198.61,198.61,198.42,198.53,10087.0,182.0616,182.0616,181.8874,181.9882,10087.0
2021-06-02 15:30:00,198.54,198.54,198.22,198.25,14994.0,181.9974,181.9974,181.7041,181.7316,14994.0
2021-06-02 15:40:00,198.28,198.45,198.25,198.39,16431.0,181.7591,181.9149,181.7316,181.8599,16431.0
2021-06-02 15:50:00,198.42,198.57,198.29,198.44,85189.0,181.8874,182.0249,181.7682,181.9057,85189.0
2021-06-03 09:30:00,196.43,197.51,196.37,197.37,30158.0,180.0632,181.0532,180.0082,180.9249,30158.0
2021-06-03 09:40:00,197.35,197.35,196.36,196.51,17208.0,180.9066,180.9066,179.999,180.1365,17208.0
2021-06-03 09:50:00,196.44,196.64,196.12,196.2,19904.0,180.0724,180.2557,179.779,179.8524,19904.0
2021-06-03 10:00:00,196.12,196.53,195.85,196.38,17906.0,179.779,180.1549,179.5315,180.0174,17906.0
2021-06-03 10:10:00,196.43,196.52,196.21,196.23,13140.0,180.0632,180.1457,179.8615,179.8799,13140.0
2021-06-03 10:20:00,196.28,196.29,196.01,196.01,15473.0,179.9257,179.9349,179.6782,179.6782,15473.0
2021-06-03 10:30:00,195.93,196.25,195.82,195.99,12949.0,179.6049,179.8982,179.504,179.6599,12949.0
2021-06-03 10:40:00,195.98,195.99,195.21,195.92,49313.0,179.6507,179.6599,178.9449,179.5957,49313.0
2021-06-03 10:50:00,195.92,196.73,195.9,196.73,11001.0,179.5957,180.3382,179.5774,180.3382,11001.0
2021-06-03 11:00:00,196.68,197.48,196.67,197.48,14450.0,180.2924,181.0257,180.2832,181.0257,14450.0
2021-06-03 11:10:00,197.56,197.63,197.28,197.28,9933.0,181.0991,181.1632,180.8424,180.8424,9933.0
2021-06-03 11:20:00,197.26,197.48,197.02,197.35,20184.0,180.8241,181.0257,180.604,180.9066,20184.0
2021-06-03 11:30:00,197.37,197.37,196.94,196.95,8943.0,180.9249,180.9249,180.5307,180.5399,8943.0
2021-06-03 11:40:00,196.98,197.07,196.86,196.89,22538.0,180.5674,180.6499,180.4574,180.4849,22538.0
2021-06-03 11:50:00,196.9,197.12,196.9,197.01,15814.0,180.494,180.6957,180.494,180.5949,15814.0
2021-06-03 12:00:00,197.01,197.14,196.96,197.05,14671.0,180.5949,180.714,180.549,180.6315,14671.0
2021-06-03 12:10:00,197.05,197.22,196.62,196.68,16037.0,180.6315,180.7874,180.2374,180.2924,16037.0
2021-06-03 12:20:00,196.71,196.8,196.62,196.78,11626.0,180.3199,180.4024,180.2374,180.384,11626.0
2021-06-03 12:30:00,196.81,196.86,196.71,196.77,23106.0,180.4115,180.4574,180.3199,180.3749,23106.0
2021-06-03 12:40:00,196.79,196.97,196.79,196.9,24890.0,180.3932,180.5582,180.3932,180.494,24890.0
2021-06-03 12:50:00,196.92,196.96,196.76,196.85,10181.0,180.5124,180.549,180.3657,180.4482,10181.0
2021-06-03 13:00:00,196.76,196.91,196.5,196.78,9954.0,180.3657,180.5032,180.1274,180.384,9954.0
2021-06-03 13:10:00,196.81,196.97,196.66,196.97,10073.0,180.4115,180.5582,180.274,180.5582,10073.0
2021-06-03 13:20:00,196.97,197.24,196.95,197.12,13333.0,180.5582,180.8057,180.5399,180.6957,13333.0
2021-06-03 13:30:00,197.11,197.22,196.71,197.03,19808.0,180.6865,180.7874,180.3199,180.6132,19808.0
2021-06-03 13:40:00,197.02,197.09,196.91,197.06,5755.0,180.604,180.6682,180.5032,180.6407,5755.0
2021-06-03 13:50:00,197.09,197.24,197.09,197.18,4173.0,180.6682,180.8057,180.6682,180.7507,4173.0
2021-06-03 14:00:00,197.16,197.26,197.14,197.23,7131.0,180.7324,180.8241,180.714,180.7966,7131.0
2021-06-03 14:10:00,197.23,197.23,197.0,197.02,14111.0,180.7966,180.7966,180.5857,180.604,14111.0
2021-06-03 14:20:00,197.07,197.18,196.92,196.95,11242.0,180.6499,180.7507,180.5124,180.5399,11242.0
2021-06-03 14:30:00,196.95,197.37,196.94,197.36,59785.0,180.5399,180.9249,180.5307,180.9157,59785.0
2021-06-03 14:40:00,197.21,197.32,197.13,197.32,5786.0,180.7782,180.8791,180.7049,180.8791,5786.0
2021-06-03 14:50:00,197.29,197.31,197.19,197.19,6889.0,180.8516,180.8699,180.7599,180.7599,6889.0
2021-06-03 15:00:00,197.15,197.32,197.15,197.22,6544.0,180.7232,180.8791,180.7232,180.7874,6544.0
2021-06-03 15:10:00,197.22,197.32,197.12,197.12,13152.0,180.7874,180.8791,180.6957,180.6957,13152.0
2021-06-03 15:20:00,197.1,197.26,197.03,197.26,10535.0,180.6774,180.8241,180.6132,180.8241,10535.0
2021-06-03 15:30:00,197.2,197.59,197.2,197.58,22093.0,180.769,181.1266,180.769,181.1174,22093.0
2021-06-03 15:40:00,197.59,197.63,197.17,197.3,17140.0,181.1266,181.1632,180.7415,180.8607,17140.0
2021-06-03 15:50:00,197.29,197.37,196.95,196.98,91609.0,180.8516,180.9249,180.5399,180.5674,91609.0
2021-06-04 09:30:00,198.76,198.76,197.3,197.31,36718.0,182.1991,182.1991,180.8607,180.8699,36718.0
2021-06-04 09:40:00,197.31,197.6,197.09,197.55,34196.0,180.8699,181.1357,180.6682,181.0899,34196.0
2021-06-04 09:50:00,197.56,198.01,197.27,197.66,19404.0,181.0991,181.5116,180.8332,181.1907,19404.0
2021-06-04 10:00:00,197.72,198.0,197.48,197.82,24918.0,181.2457,181.5024,181.0257,181.3374,24918.0
2021-06-04 10:10:00,197.86,198.14,197.51,197.52,28980.0,181.3741,181.6307,181.0532,181.0624,28980.0
2021-06-04 10:20:00,197.53,197.6,197.35,197.44,31432.0,181.0716,181.1357,180.9066,180.9891,31432.0
2021-06-04 10:30:00,197.44,198.14,197.37,198.08,15214.0,180.9891,181.6307,180.9249,181.5757,15214.0
2021-06-04 10:40:00,198.14,198.23,197.89,198.2,19078.0,181.6307,181.7132,181.4016,181.6857,19078.0
2021-06-04 10:50:00,198.18,198.32,197.94,198.32,11419.0,181.6674,181.7957,181.4474,181.7957,11419.0
2021-06-04 11:00:00,198.26,198.51,198.23,198.41,9523.0,181.7407,181.9699,181.7132,181.8782,9523.0
2021-06-04 11:10:00,198.39,198.51,198.28,198.29,12116.0,181.8599,181.9699,181.7591,181.7682,12116.0
2021-06-04 11:20:00,198.31,198.31,197.91,197.95,13050.0,181.7866,181.7866,181.4199,181.4566,13050.0
2021-06-04 11:30:00,197.93,198.06,197.77,197.78,17078.0,181.4382,181.5574,181.2916,181.3007,17078.0
2021-06-04 11:40:00,197.79,197.81,197.57,197.81,11104.0,181.3099,181.3282,181.1082,181.3282,11104.0
2021-06-04 11:50:00,197.86,197.88,197.71,197.81,7486.0,181.3741,181.3924,181.2366,181.3282,7486.0
2021-06-04 12:00:00,197.83,197.83,197.52,197.55,15139.0,181.3466,181.3466,181.0624,181.0899,15139.0
2021-06-04 12:10:00,197.56,197.77,197.56,197.7,12340.0,181.0991,181.2916,181.0991,181.2274,12340.0
2021-06-04 12:20:00,197.67,197.67,197.45,197.5,12850.0,181.1999,181.1999,180.9982,181.0441,12850.0
2021-06-04 12:30:00,197.55,197.67,197.39,197.45,22624.0,181.0899,181.1999,180.9432,180.9982,22624.0
2021-06-04 12:40:00,197.49,197.51,197.4,197.49,7117.0,181.0349,181.0532,180.9524,181.0349,7117.0
2021-06-04 12:50:00,197.49,197.53,197.39,197.41,8449.0,181.0349,181.0716,180.9432,180.9616,8449.0
2021-06-04 13:00:00,197.39,197.57,197.38,197.39,9122.0,180.9432,181.1082,180.9341,180.9432,9122.0
2021-06-04 13:10:00,197.44,197.55,197.38,197.41,12058.0,180.9891,181.0899,180.9341,180.9616,12058.0
2021-06-04 13:20:00,197.43,197.44,197.32,197.41,7010.0,180.9799,180.9891,180.8791,180.9616,7010.0
2021-06-04 13:30:00,197.37,197.58,197.32,197.51,12150.0,180.9249,181.1174,180.8791,181.0532,12150.0
2021-06-04 13:40:00,197.54,197.59,197.44,197.58,11415.0,181.0807,181.1266,180.9891,181.1174,11415.0
2021-06-04 13:50:00,197.58,197.74,197.54,197.72,8306.0,181.1174,181.2641,181.0807,181.2457,8306.0
2021-06-04 14:00:00,197.68,197.9,197.66,197.9,9873.0,181.2091,181.4107,181.1907,181.4107,9873.0
2021-06-04 14:10:00,197.9,198.11,197.86,198.11,9842.0,181.4107,181.6032,181.3741,181.6032,9842.0
2021-06-04 14:20:00,198.13,198.17,197.99,198.06,8373.0,181.6216,181.6582,181.4932,181.5574,8373.0
2021-06-04 14:30:00,198.05,198.27,198.03,198.25,6762.0,181.5482,181.7499,181.5299,181.7316,6762.0
2021-06-04 14:40:00,198.23,198.25,198.01,198.01,9487.0,181.7132,181.7316,181.5116,181.5116,9487.0
2021-06-04 14:50:00,198.04,198.14,198.02,198.07,9612.0,181.5391,181.6307,181.5207,181.5666,9612.0
2021-06-04 15:00:00,198.07,198.14,198.0,198.14,7586.0,181.5666,181.6307,181.5024,181.6307,7586.0
2021-06-04 15:10:00,198.16,198.25,197.93,197.97,10388.0,181.6491,181.7316,181.4382,181.4749,10388.0
2021-06-04 15:20:00,197.97,198.07,197.95,198.0,10561.0,181.4749,181.5666,181.4566,181.5024,10561.0
2021-06-04 15:30:00,198.02,198.14,197.95,198.0,17978.0,181.5207,181.6307,181.4566,181.5024,17978.0
2021-06-04 15:40:00,198.02,198.21,197.94,198.2,18863.0,181.5207,181.6949,181.4474,181.6857,18863.0
2021-06-04 15:50:00,198.21,198.41,197.63,197.81,130413.0,181.6949,181.8782,181.1632,181.3282,130413.0
2021-06-07 09:30:00,198.05,198.22,197.52,197.57,22551.0,181.5482,181.7041,181.0624,181.1082,22551.0
2021-06-07 09:40:00,197.59,197.6,196.94,197.58,21074.0,181.1266,181.1357,180.5307,181.1174,21074.0
2021-06-07 09:50:00,197.66,197.66,197.15,197.5,11830.0,181.1907,181.1907,180.7232,181.0441,11830.0
2021-06-07 10:00:00,197.46,197.47,197.13,197.32,14850.0,181.0074,181.0166,180.7049,180.8791,14850.0
2021-06-07 10:10:00,197.31,197.38,196.78,196.86,21263.0,180.8699,180.9341,180.384,180.4574,21263.0
2021-06-07 10:20:00,196.78,197.05,196.62,196.62,8195.0,180.384,180.6315,180.2374,180.2374,8195.0
2021-06-07 10:30:00,196.67,197.02,196.62,196.86,9991.0,180.2832,180.604,180.2374,180.4574,9991.0
2021-06-07 10:40:00,196.84,196.87,196.66,196.84,6815.0,180.439,180.4665,180.274,180.439,6815.0
2021-06-07 10:50:00,196.84,197.01,196.55,196.71,16288.0,180.439,180.5949,180.1732,180.3199,16288.0
2021-06-07 11:00:00,196.75,196.89,196.63,196.75,24574.0,180.3565,180.4849,180.2465,180.3565,24574.0
2021-06-07 11:10:00,196.79,196.89,196.44,196.44,15221.0,180.3932,180.4849,180.0724,180.0724,15221.0
2021-06-07 11:20:00,196.4,196.53,196.16,196.28,12806.0,180.0357,180.1549,179.8157,179.9257,12806.0
2021-06-07 11:30:00,196.28,196.55,196.15,196.44,10248.0,179.9257,180.1732,179.8065,180.0724,10248.0
2021-06-07 11:40:00,196.38,196.5,196.3,196.46,11980.0,180.0174,180.1274,179.944,180.0907,11980.0
2021-06-07 11:50:00,196.47,196.49,196.32,196.45,8530.0,180.0999,180.1182,179.9624,180.0815,8530.0
2021-06-07 12:00:00,196.46,196.49,196.28,196.3,9907.0,180.0907,180.1182,179.9257,179.944,9907.0
2021-06-07 12:10:00,196.31,196.46,196.27,196.35,6518.0,179.9532,180.0907,179.9165,179.9899,6518.0
2021-06-07 12:20:00,196.37,196.37,196.12,196.12,9694.0,180.0082,180.0082,179.779,179.779,9694.0
2021-06-07 12:30:00,196.12,196.35,196.12,196.32,5683.0,179.779,179.9899,179.779,179.9624,5683.0
2021-06-07 12:40:00,196.37,196.44,196.17,196.41,31540.0,180.0082,180.0724,179.8249,180.0449,31540.0
2021-06-07 12:50:00,196.45,196.55,196.36,196.48,15434.0,180.0815,180.1732,179.999,180.109,15434.0
2021-06-07 13:00:00,196.47,196.79,196.43,196.78,11244.0,180.0999,180.3932,180.0632,180.384,11244.0
2021-06-07 13:10:00,196.76,196.82,196.65,196.66,21763.0,180.3657,180.4207,180.2649,180.274,21763.0
2021-06-07 13:20:00,196.6,196.74,196.5,196.65,10324.0,180.219,180.3474,180.1274,180.2649,10324.0
2021-06-07 13:30:00,196.68,196.75,196.58,196.7,17096.0,180.2924,180.3565,180.2007,180.3107,17096.0
2021-06-07 13:40:00,196.63,196.67,196.5,196.58,17140.0,180.2465,180.2832,180.1274,180.2007,17140.0
2021-06-07 13:50:00,196.55,196.79,196.55,196.77,17498.0,180.1732,180.3932,180.1732,180.3749,17498.0
2021-06-07 14:00:00,196.73,196.77,196.52,196.73,12181.0,180.3382,180.3749,180.1457,180.3382,12181.0
2021-06-07 14:10:00,196.69,196.79,196.68,196.77,7636.0,180.3015,180.3932,180.2924,180.3749,7636.0
2021-06-07 14:20:00,196.77,196.78,196.67,196.77,7980.0,180.3749,180.384,180.2832,180.3749,7980.0
2021-06-07 14:30:00,196.77,196.86,196.7,196.81,12832.0,180.3749,180.4574,180.3107,180.4115,12832.0
2021-06-07 14:40:00,196.75,196.83,196.7,196.73,8682.0,180.3565,180.4299,180.3107,180.3382,8682.0
2021-06-07 14:50:00,196.78,197.01,196.76,196.97,16785.0,180.384,180.5949,180.3657,180.5582,16785.0
2021-06-07 15:00:00,196.94,197.01,196.88,196.96,14514.0,180.5307,180.5949,180.4757,180.549,14514.0
2021-06-07 15:10:00,196.98,197.0,196.79,196.85,13325.0,180.5674,180.5857,180.3932,180.4482,13325.0
2021-06-07 15:20:00,196.87,196.88,196.8,196.85,10588.0,180.4665,180.4757,180.4024,180.4482,10588.0
2021-06-07 15:30:00,196.85,196.87,196.62,196.63,17148.0,180.4482,180.4665,180.2374,180.2465,17148.0
2021-06-07 15:40:00,196.59,196.73,196.5,196.63,20374.0,180.2099,180.3382,180.1274,180.2465,20374.0
2021-06-07 15:50:00,196.64,196.95,196.56,196.63,86805.0,180.2557,180.5399,180.1824,180.2465,86805.0
2021-06-08 09:30:00,197.21,197.21,196.64,196.88,30205.0,180.7782,180.7782,180.2557,180.4757,30205.0
2021-06-08 09:40:00,196.83,196.99,196.57,196.71,43370.0,180.4299,180.5765,180.1915,180.3199,43370.0
2021-06-08 09:50:00,196.65,196.8,196.57,196.76,25520.0,180.2649,180.4024,180.1915,180.3657,25520.0
2021-06-08 10:00:00,196.66,197.42,196.52,197.38,13915.0,180.274,180.9707,180.1457,180.9341,13915.0
2021-06-08 10:10:00,197.38,197.68,197.33,197.37,20636.0,180.9341,181.2091,180.8882,180.9249,20636.0
2021-06-08 10:20:00,197.45,197.68,197.32,197.34,12128.0,180.9982,181.2091,180.8791,180.8974,12128.0
2021-06-08 10:30:00,197.32,197.46,197.13,197.33,5232.0,180.8791,181.0074,180.7049,180.8882,5232.0
2021-06-08 10:40:00,197.37,197.7,197.37,197.52,12175.0,180.9249,181.2274,180.9249,181.0624,12175.0
2021-06-08 10:50:00,197.48,197.56,197.32,197.44,10357.0,181.0257,181.0991,180.8791,180.9891,10357.0
2021-06-08 11:00:00,197.42,197.69,197.42,197.66,8471.0,180.9707,181.2182,180.9707,181.1907,8471.0
2021-06-08 11:10:00,197.64,197.76,197.35,197.36,10846.0,181.1724,181.2824,180.9066,180.9157,10846.0
2021-06-08 11:20:00,197.34,197.53,197.07,197.49,8849.0,180.8974,181.0716,180.6499,181.0349,8849.0
2021-06-08 11:30:00,197.54,197.88,197.5,197.88,10307.0,181.0807,181.3924,181.0441,181.3924,10307.0
2021-06-08 11:40:00,197.87,198.09,197.7,197.99,12534.0,181.3832,181.5849,181.2274,181.4932,12534.0
2021-06-08 11:50:00,197.94,197.94,197.79,197.89,10625.0,181.4474,181.4474,181.3099,181.4016,10625.0
2021-06-08 12:00:00,197.91,198.14,197.86,198.14,15445.0,181.4199,181.6307,181.3741,181.6307,15445.0
2021-06-08 12:10:00,198.1,198.34,198.1,198.29,4852.0,181.5941,181.8141,181.5941,181.7682,4852.0
2021-06-08 12:20:00,198.28,198.49,198.27,198.4,4942.0,181.7591,181.9516,181.7499,181.8691,4942.0
2021-06-08 12:30:00,198.44,198.61,198.33,198.33,7388.0,181.9057,182.0616,181.8049,181.8049,7388.0
2021-06-08 12:40:00,198.37,198.39,198.26,198.28,8110.0,181.8416,181.8599,181.7407,181.7591,8110.0
2021-06-08 12:50:00,198.29,198.38,198.25,198.31,5610.0,181.7682,181.8507,181.7316,181.7866,5610.0
2021-06-08 13:00:00,198.31,198.51,198.3,198.4,9580.0,181.7866,181.9699,181.7774,181.8691,9580.0
2021-06-08 13:10:00,198.33,198.43,198.24,198.25,6277.0,181.8049,181.8966,181.7224,181.7316,6277.0
2021-06-08 13:20:00,198.29,198.38,198.2,198.21,5728.0,181.7682,181.8507,181.6857,181.6949,5728.0
2021-06-08 13:30:00,198.21,198.4,198.2,198.4,5428.0,181.6949,181.8691,181.6857,181.8691,5428.0
2021-06-08 13:40:00,198.36,198.5,198.35,198.45,10409.0,181.8324,181.9607,181.8232,181.9149,10409.0
2021-06-08 13:50:00,198.46,198.56,198.46,198.52,3968.0,181.9241,182.0157,181.9241,181.9791,3968.0
2021-06-08 14:00:00,198.5,198.57,198.3,198.39,10075.0,181.9607,182.0249,181.7774,181.8599,10075.0
2021-06-08 14:10:00,198.38,198.45,198.33,198.34,5466.0,181.8507,181.9149,181.8049,181.8141,5466.0
2021-06-08 14:20:00,198.39,198.59,198.33,198.59,5160.0,181.8599,182.0432,181.8049,182.0432,5160.0
2021-06-08 14:30:00,198.6,198.73,198.59,198.71,7053.0,182.0524,182.1716,182.0432,182.1532,7053.0
2021-06-08 14:40:00,198.66,198.74,198.62,198.74,6824.0,182.1074,182.1807,182.0707,182.1807,6824.0
2021-06-08 14:50:00,198.69,198.79,198.65,198.76,8065.0,182.1349,182.2266,182.0982,182.1991,8065.0
2021-06-08 15:00:00,198.8,199.01,198.79,199.0,9214.0,182.2357,182.4282,182.2266,182.4191,9214.0
2021-06-08 15:10:00,199.01,199.02,198.91,199.01,15210.0,182.4282,182.4374,182.3366,182.4282,15210.0
2021-06-08 15:20:00,199.03,199.08,198.88,199.0,6848.0,182.4466,182.4924,182.3091,182.4191,6848.0
2021-06-08 15:30:00,199.08,199.09,198.89,199.09,15544.0,182.4924,182.5016,182.3182,182.5016,15544.0
2021-06-08 15:40:00,199.08,199.18,198.9,199.02,24150.0,182.4924,182.5841,182.3274,182.4374,24150.0
2021-06-08 15:50:00,199.04,199.19,198.77,198.89,62918.0,182.4557,182.5932,182.2082,182.3182,62918.0
2021-06-09 09:30:00,199.95,200.51,199.15,199.98,106739.0,183.2899,183.8033,182.5566,183.3174,106739.0
2021-06-09 09:40:00,199.97,200.01,199.52,199.6,18963.0,183.3082,183.3449,182.8957,182.9691,18963.0
2021-06-09 09:50:00,199.49,200.21,199.39,200.2,25603.0,182.8682,183.5283,182.7766,183.5191,25603.0
2021-06-09 10:00:00,200.27,200.27,199.45,199.46,17089.0,183.5833,183.5833,182.8316,182.8407,17089.0
2021-06-09 10:10:00,199.42,199.86,199.28,199.72,16177.0,182.8041,183.2074,182.6757,183.0791,16177.0
2021-06-09 10:20:00,199.7,199.7,199.41,199.42,13374.0,183.0607,183.0607,182.7949,182.8041,13374.0
2021-06-09 10:30:00,199.43,199.76,199.39,199.75,12078.0,182.8132,183.1157,182.7766,183.1066,12078.0
2021-06-09 10:40:00,199.79,199.79,199.25,199.25,10176.0,183.1432,183.1432,182.6482,182.6482,10176.0
2021-06-09 10:50:00,199.33,199.43,199.24,199.42,11239.0,182.7216,182.8132,182.6391,182.8041,11239.0
2021-06-09 11:00:00,199.39,199.53,199.33,199.52,9445.0,182.7766,182.9049,182.7216,182.8957,9445.0
2021-06-09 11:10:00,199.55,199.61,199.43,199.55,6239.0,182.9232,182.9782,182.8132,182.9232,6239.0
2021-06-09 11:20:00,199.55,199.55,199.31,199.38,10649.0,182.9232,182.9232,182.7032,182.7674,10649.0
2021-06-09 11:30:00,199.36,199.42,198.95,199.03,7380.0,182.7491,182.8041,182.3732,182.4466,7380.0
2021-06-09 11:40:00,199.04,199.04,198.82,198.94,8892.0,182.4557,182.4557,182.2541,182.3641,8892.0
2021-06-09 11:50:00,198.96,199.05,198.7,198.82,7578.0,182.3824,182.4649,182.1441,182.2541,7578.0
2021-06-09 12:00:00,198.78,198.85,198.66,198.8,10984.0,182.2174,182.2816,182.1074,182.2357,10984.0
2021-06-09 12:10:00,198.83,198.88,198.75,198.88,5507.0,182.2632,182.3091,182.1899,182.3091,5507.0
2021-06-09 12:20:00,198.9,198.92,198.65,198.71,7762.0,182.3274,182.3457,182.0982,182.1532,7762.0
2021-06-09 12:30:00,198.73,198.91,198.72,198.91,8340.0,182.1716,182.3366,182.1624,182.3366,8340.0
2021-06-09 12:40:00,198.91,199.07,198.91,199.04,7737.0,182.3366,182.4832,182.3366,182.4557,7737.0
2021-06-09 12:50:00,199.06,199.06,198.8,198.97,9778.0,182.4741,182.4741,182.2357,182.3916,9778.0
2021-06-09 13:00:00,198.97,199.13,198.74,198.85,13120.0,182.3916,182.5382,182.1807,182.2816,13120.0
2021-06-09 13:10:00,198.87,199.01,198.87,198.95,7538.0,182.2999,182.4282,182.2999,182.3732,7538.0
2021-06-09 13:20:00,198.89,199.03,198.89,198.97,10869.0,182.3182,182.4466,182.3182,182.3916,10869.0
2021-06-09 13:30:00,198.98,199.0,198.84,198.85,9680.0,182.4007,182.4191,182.2724,182.2816,9680.0
2021-06-09 13:40:00,198.89,198.94,198.69,198.75,10047.0,182.3182,182.3641,182.1349,182.1899,10047.0
2021-06-09 13:50:00,198.75,198.85,198.64,198.8,7382.0,182.1899,182.2816,182.0891,182.2357,7382.0
2021-06-09 14:00:00,198.77,198.89,198.74,198.8,10769.0,182.2082,182.3182,182.1807,182.2357,10769.0
2021-06-09 14:10:00,198.78,198.89,198.69,198.76,7598.0,182.2174,182.3182,182.1349,182.1991,7598.0
2021-06-09 14:20:00,198.77,198.99,198.74,198.96,5359.0,182.2082,182.4099,182.1807,182.3824,5359.0
2021-06-09 14:30:00,198.94,199.07,198.93,198.95,7884.0,182.3641,182.4832,182.3549,182.3732,7884.0
2021-06-09 14:40:00,198.97,199.01,198.75,198.78,8254.0,182.3916,182.4282,182.1899,182.2174,8254.0
2021-06-09 14:50:00,198.74,198.84,198.59,198.59,17642.0,182.1807,182.2724,182.0432,182.0432,17642.0
2021-06-09 15:00:00,198.59,198.8,198.57,198.69,7714.0,182.0432,182.2357,182.0249,182.1349,7714.0
2021-06-09 15:10:00,198.68,198.72,198.59,198.62,15290.0,182.1257,182.1624,182.0432,182.0707,15290.0
2021-06-09 15:20:00,198.59,198.83,198.59,198.72,16221.0,182.0432,182.2632,182.0432,182.1624,16221.0
2021-06-09 15:30:00,198.68,198.74,198.39,198.49,12403.0,182.1257,182.1807,181.8599,181.9516,12403.0
2021-06-09 15:40:00,198.5,198.61,198.28,198.4,18141.0,181.9607,182.0616,181.7591,181.8691,18141.0
2021-06-09 15:50:00,198.36,198.52,198.09,198.24,84970.0,181.8324,181.9791,181.5849,181.7224,84970.0
2021-06-10 09:30:00,198.18,199.21,197.46,199.18,39629.0,182.5119,183.4605,181.8488,183.4328,39629.0
2021-06-10 09:40:00,199.21,199.4,198.82,199.0,16463.0,183.4605,183.6354,183.1013,183.2671,16463.0
2021-06-10 09:50:00,198.98,199.46,198.98,199.2,12819.0,183.2486,183.6907,183.2486,183.4513,12819.0
2021-06-10 10:00:00,199.21,199.3,198.68,198.68,8880.0,183.4605,183.5433,182.9724,182.9724,8880.0
2021-06-10 10:10:00,198.78,198.78,198.34,198.42,17841.0,183.0645,183.0645,182.6592,182.7329,17841.0
2021-06-10 10:20:00,198.34,198.5,198.07,198.41,18541.0,182.6592,182.8066,182.4106,182.7237,18541.0
2021-06-10 10:30:00,198.48,198.67,198.46,198.66,9604.0,182.7882,182.9632,182.7698,182.9539,9604.0
2021-06-10 10:40:00,198.63,198.63,198.05,198.05,9674.0,182.9263,182.9263,182.3922,182.3922,9674.0
2021-06-10 10:50:00,198.1,198.21,197.28,198.11,21741.0,182.4382,182.5395,181.683,182.4474,21741.0
2021-06-10 11:00:00,198.08,198.36,197.97,198.36,11191.0,182.4198,182.6777,182.3185,182.6777,11191.0
2021-06-10 11:10:00,198.35,198.43,198.18,198.43,6822.0,182.6685,182.7421,182.5119,182.7421,6822.0
2021-06-10 11:20:00,198.42,198.81,198.36,198.8,8841.0,182.7329,183.0921,182.6777,183.0829,8841.0
2021-06-10 11:30:00,198.78,198.83,198.57,198.72,11485.0,183.0645,183.1105,182.8711,183.0092,11485.0
2021-06-10 11:40:00,198.7,199.0,198.48,199.0,16954.0,182.9908,183.2671,182.7882,183.2671,16954.0
2021-06-10 11:50:00,198.97,199.18,198.92,199.18,11250.0,183.2394,183.4328,183.1934,183.4328,11250.0
2021-06-10 12:00:00,199.2,199.39,199.15,199.22,21211.0,183.4513,183.6262,183.4052,183.4697,21211.0
2021-06-10 12:10:00,199.25,199.46,199.25,199.36,8163.0,183.4973,183.6907,183.4973,183.5986,8163.0
2021-06-10 12:20:00,199.37,199.46,199.12,199.27,7182.0,183.6078,183.6907,183.3776,183.5157,7182.0
2021-06-10 12:30:00,199.31,199.5,199.29,199.43,16784.0,183.5526,183.7275,183.5341,183.6631,16784.0
2021-06-10 12:40:00,199.42,199.54,199.28,199.34,8556.0,183.6539,183.7644,183.5249,183.5802,8556.0
2021-06-10 12:50:00,199.32,199.32,199.19,199.23,8176.0,183.5618,183.5618,183.442,183.4789,8176.0
2021-06-10 13:00:00,199.26,199.41,199.19,199.41,6995.0,183.5065,183.6447,183.442,183.6447,6995.0
2021-06-10 13:10:00,199.41,199.44,199.21,199.21,9874.0,183.6447,183.6723,183.4605,183.4605,9874.0
2021-06-10 13:20:00,199.24,199.32,199.19,199.32,8082.0,183.4881,183.5618,183.442,183.5618,8082.0
2021-06-10 13:30:00,199.32,199.38,199.02,199.36,29162.0,183.5618,183.617,183.2855,183.5986,29162.0
2021-06-10 13:40:00,199.36,199.5,199.03,199.04,14286.0,183.5986,183.7275,183.2947,183.3039,14286.0
2021-06-10 13:50:00,199.06,199.39,199.01,199.37,12303.0,183.3223,183.6262,183.2763,183.6078,12303.0
2021-06-10 14:00:00,199.37,199.46,199.29,199.43,9325.0,183.6078,183.6907,183.5341,183.6631,9325.0
2021-06-10 14:10:00,199.42,199.52,199.33,199.38,10007.0,183.6539,183.746,183.571,183.617,10007.0
2021-06-10 14:20:00,199.4,199.48,199.3,199.44,7239.0,183.6354,183.7091,183.5433,183.6723,7239.0
2021-06-10 14:30:00,199.44,199.5,199.39,199.41,10913.0,183.6723,183.7275,183.6262,183.6447,10913.0
2021-06-10 14:40:00,199.41,199.53,199.27,199.32,9467.0,183.6447,183.7552,183.5157,183.5618,9467.0
2021-06-10 14:50:00,199.3,199.53,199.27,199.44,12320.0,183.5433,183.7552,183.5157,183.6723,12320.0
2021-06-10 15:00:00,199.45,199.58,199.39,199.56,12920.0,183.6815,183.8012,183.6262,183.7828,12920.0
2021-06-10 15:10:00,199.54,199.6,199.46,199.53,18040.0,183.7644,183.8196,183.6907,183.7552,18040.0
2021-06-10 15:20:00,199.53,199.76,199.46,199.74,19707.0,183.7552,183.967,183.6907,183.9486,19707.0
2021-06-10 15:30:00,199.7,199.83,199.52,199.77,26246.0,183.9117,184.0314,183.746,183.9762,26246.0
2021-06-10 15:40:00,199.75,199.81,199.59,199.65,29041.0,183.9578,184.013,183.8104,183.8657,29041.0
2021-06-10 15:50:00,199.7,200.12,199.66,200.06,125617.0,183.9117,184.2985,183.8749,184.2433,125617.0
2021-06-11 09:30:00,200.33,200.36,199.7,200.02,34817.0,184.4919,184.5195,183.9117,184.2064,34817.0
2021-06-11 09:40:00,199.93,200.18,199.75,199.96,21314.0,184.1235,184.3538,183.9578,184.1512,21314.0
2021-06-11 09:50:00,199.98,200.11,199.86,199.91,21755.0,184.1696,184.2893,184.0591,184.1051,21755.0
2021-06-11 10:00:00,200.01,200.04,199.57,199.74,15046.0,184.1972,184.2248,183.792,183.9486,15046.0
2021-06-11 10:10:00,199.78,199.85,199.59,199.62,12653.0,183.9854,184.0499,183.8104,183.838,12653.0
2021-06-11 10:20:00,199.59,199.59,199.2,199.27,10704.0,183.8104,183.8104,183.4513,183.5157,10704.0
2021-06-11 10:30:00,199.25,199.66,199.22,199.4,12147.0,183.4973,183.8749,183.4697,183.6354,12147.0
2021-06-11 10:40:00,199.42,199.79,199.41,199.7,9140.0,183.6539,183.9946,183.6447,183.9117,9140.0
2021-06-11 10:50:00,199.67,199.73,199.49,199.61,13246.0,183.8841,183.9394,183.7183,183.8288,13246.0
2021-06-11 11:00:00,199.69,199.82,199.49,199.73,11823.0,183.9025,184.0222,183.7183,183.9394,11823.0
2021-06-11 11:10:00,199.71,199.87,199.59,199.8,7497.0,183.9209,184.0683,183.8104,184.0038,7497.0
2021-06-11 11:20:00,199.89,199.95,199.73,199.73,11296.0,184.0867,184.142,183.9394,183.9394,11296.0
2021-06-11 11:30:00,199.73,199.88,199.72,199.82,6981.0,183.9394,184.0775,183.9301,184.0222,6981.0
2021-06-11 11:40:00,199.78,199.95,199.77,199.95,7799.0,183.9854,184.142,183.9762,184.142,7799.0
2021-06-11 11:50:00,199.94,199.94,199.71,199.72,4406.0,184.1327,184.1327,183.9209,183.9301,4406.0
2021-06-11 12:00:00,199.75,199.79,199.59,199.59,4580.0,183.9578,183.9946,183.8104,183.8104,4580.0
2021-06-11 12:10:00,199.62,199.64,199.38,199.45,5281.0,183.838,183.8565,183.617,183.6815,5281.0
2021-06-11 12:20:00,199.39,199.39,199.22,199.32,6551.0,183.6262,183.6262,183.4697,183.5618,6551.0
2021-06-11 12:30:00,199.31,199.38,199.17,199.23,6024.0,183.5526,183.617,183.4236,183.4789,6024.0
2021-06-11 12:40:00,199.24,199.33,199.2,199.24,4940.0,183.4881,183.571,183.4513,183.4881,4940.0
2021-06-11 12:50:00,199.25,199.34,199.24,199.34,6264.0,183.4973,183.5802,183.4881,183.5802,6264.0
2021-06-11 13:00:00,199.27,199.36,199.15,199.17,8183.0,183.5157,183.5986,183.4052,183.4236,8183.0
2021-06-11 13:10:00,199.19,199.24,199.06,199.09,7340.0,183.442,183.4881,183.3223,183.35,7340.0
2021-06-11 13:20:00,199.1,199.2,199.02,199.11,5290.0,183.3592,183.4513,183.2855,183.3684,5290.0
2021-06-11 13:30:00,199.13,199.26,199.1,199.18,5912.0,183.3868,183.5065,183.3592,183.4328,5912.0
2021-06-11 13:40:00,199.2,199.23,199.16,199.17,7943.0,183.4513,183.4789,183.4144,183.4236,7943.0
2021-06-11 13:50:00,199.17,199.29,199.12,199.25,7248.0,183.4236,183.5341,183.3776,183.4973,7248.0
2021-06-11 14:00:00,199.25,199.36,199.19,199.24,9883.0,183.4973,183.5986,183.442,183.4881,9883.0
2021-06-11 14:10:00,199.25,199.25,199.06,199.09,14725.0,183.4973,183.4973,183.3223,183.35,14725.0
2021-06-11 14:20:00,199.09,199.36,199.07,199.3,8988.0,183.35,183.5986,183.3315,183.5433,8988.0
2021-06-11 14:30:00,199.32,199.52,199.32,199.47,6436.0,183.5618,183.746,183.5618,183.6999,6436.0
2021-06-11 14:40:00,199.44,199.44,199.29,199.42,6363.0,183.6723,183.6723,183.5341,183.6539,6363.0
2021-06-11 14:50:00,199.42,199.42,199.33,199.36,5187.0,183.6539,183.6539,183.571,183.5986,5187.0
2021-06-11 15:00:00,199.36,199.37,199.18,199.21,9621.0,183.5986,183.6078,183.4328,183.4605,9621.0
2021-06-11 15:10:00,199.22,199.31,199.2,199.29,7746.0,183.4697,183.5526,183.4513,183.5341,7746.0
2021-06-11 15:20:00,199.29,199.29,199.05,199.09,7599.0,183.5341,183.5341,183.3131,183.35,7599.0
2021-06-11 15:30:00,199.1,199.13,199.02,199.09,16200.0,183.3592,183.3868,183.2855,183.35,16200.0
2021-06-11 15:40:00,199.08,199.19,198.99,199.17,26814.0,183.3407,183.442,183.2579,183.4236,26814.0
2021-06-11 15:50:00,199.18,199.72,199.14,199.65,109856.0,183.4328,183.9301,183.396,183.8657,109856.0
2021-06-14 09:30:00,199.94,199.94,198.54,198.68,30376.0,184.1327,184.1327,182.8434,182.9724,30376.0
2021-06-14 09:40:00,198.68,198.96,198.68,198.9,15111.0,182.9724,183.2302,182.9724,183.175,15111.0
2021-06-14 09:50:00,198.85,198.85,198.31,198.54,14000.0,183.1289,183.1289,182.6316,182.8434,14000.0
2021-06-14 10:00:00,198.43,198.88,198.36,198.88,16332.0,182.7421,183.1566,182.6777,183.1566,16332.0
2021-06-14 10:10:00,198.84,198.84,198.1,198.3,10873.0,183.1197,183.1197,182.4382,182.6224,10873.0
2021-06-14 10:20:00,198.33,198.33,198.01,198.11,10040.0,182.65,182.65,182.3553,182.4474,10040.0
2021-06-14 10:30:00,198.11,198.29,197.89,198.29,8366.0,182.4474,182.6132,182.2448,182.6132,8366.0
2021-06-14 10:40:00,198.22,198.22,197.7,197.98,7461.0,182.5487,182.5487,182.0698,182.3277,7461.0
2021-06-14 10:50:00,197.97,198.18,197.97,198.08,7701.0,182.3185,182.5119,182.3185,182.4198,7701.0
2021-06-14 11:00:00,198.01,198.22,197.96,198.08,9285.0,182.3553,182.5487,182.3093,182.4198,9285.0
2021-06-14 11:10:00,198.02,198.13,197.99,198.02,8392.0,182.3645,182.4658,182.3369,182.3645,8392.0
2021-06-14 11:20:00,197.99,198.02,197.84,197.87,7850.0,182.3369,182.3645,182.1988,182.2264,7850.0
2021-06-14 11:30:00,197.88,198.12,197.87,198.06,8169.0,182.2356,182.4566,182.2264,182.4014,8169.0
2021-06-14 11:40:00,198.1,198.21,197.73,197.89,13412.0,182.4382,182.5395,182.0975,182.2448,13412.0
2021-06-14 11:50:00,197.9,198.01,197.78,197.9,13577.0,182.254,182.3553,182.1435,182.254,13577.0
2021-06-14 12:00:00,197.95,197.95,197.63,197.69,7688.0,182.3001,182.3001,182.0054,182.0606,7688.0
2021-06-14 12:10:00,197.7,197.78,197.65,197.7,5690.0,182.0698,182.1435,182.0238,182.0698,5690.0
2021-06-14 12:20:00,197.73,197.73,197.55,197.68,5381.0,182.0975,182.0975,181.9317,182.0514,5381.0
2021-06-14 12:30:00,197.68,197.68,197.47,197.47,6784.0,182.0514,182.0514,181.858,181.858,6784.0
2021-06-14 12:40:00,197.46,197.53,197.25,197.3,7619.0,181.8488,181.9133,181.6554,181.7015,7619.0
2021-06-14 12:50:00,197.32,197.37,197.27,197.37,3000.0,181.7199,181.7659,181.6738,181.7659,3000.0
2021-06-14 13:00:00,197.33,197.34,197.2,197.27,6235.0,181.7291,181.7383,181.6094,181.6738,6235.0
2021-06-14 13:10:00,197.27,197.56,197.27,197.53,7090.0,181.6738,181.9409,181.6738,181.9133,7090.0
2021-06-14 13:20:00,197.55,197.67,197.55,197.67,3190.0,181.9317,182.0422,181.9317,182.0422,3190.0
2021-06-14 13:30:00,197.6,197.68,197.52,197.52,5263.0,181.9777,182.0514,181.9041,181.9041,5263.0
2021-06-14 13:40:00,197.49,197.61,197.4,197.61,9399.0,181.8764,181.987,181.7936,181.987,9399.0
2021-06-14 13:50:00,197.61,197.61,197.33,197.4,4546.0,181.987,181.987,181.7291,181.7936,4546.0
2021-06-14 14:00:00,197.43,197.47,197.35,197.38,4900.0,181.8212,181.858,181.7475,181.7751,4900.0
2021-06-14 14:10:00,197.38,197.44,197.3,197.4,4962.0,181.7751,181.8304,181.7015,181.7936,4962.0
2021-06-14 14:20:00,197.43,197.62,197.38,197.59,6434.0,181.8212,181.9962,181.7751,181.9685,6434.0
2021-06-14 14:30:00,197.59,197.62,197.55,197.61,5816.0,181.9685,181.9962,181.9317,181.987,5816.0
2021-06-14 14:40:00,197.65,197.69,197.57,197.65,7881.0,182.0238,182.0606,181.9501,182.0238,7881.0
2021-06-14 14:50:00,197.66,197.81,197.54,197.81,4298.0,182.033,182.1711,181.9225,182.1711,4298.0
2021-06-14 15:00:00,197.77,197.87,197.72,197.84,6272.0,182.1343,182.2264,182.0883,182.1988,6272.0
2021-06-14 15:10:00,197.86,197.94,197.81,197.88,6997.0,182.2172,182.2909,182.1711,182.2356,6997.0
2021-06-14 15:20:00,197.85,198.22,197.85,198.22,11084.0,182.208,182.5487,182.208,182.5487,11084.0
2021-06-14 15:30:00,198.23,198.46,198.13,198.46,15784.0,182.5579,182.7698,182.4658,182.7698,15784.0
2021-06-14 15:40:00,198.5,198.72,198.44,198.7,16962.0,182.8066,183.0092,182.7513,182.9908,16962.0
2021-06-14 15:50:00,198.7,199.22,198.25,199.18,100474.0,182.9908,183.4697,182.5764,183.4328,100474.0
2021-06-15 09:30:00,199.17,199.42,198.52,198.75,22026.0,183.4236,183.6539,182.825,183.0368,22026.0
2021-06-15 09:40:00,198.77,198.81,197.87,197.94,13287.0,183.0552,183.0921,182.2264,182.2909,13287.0
2021-06-15 09:50:00,197.96,198.37,197.96,198.31,12999.0,182.3093,182.6869,182.3093,182.6316,12999.0
2021-06-15 10:00:00,198.39,198.58,198.21,198.58,6891.0,182.7053,182.8803,182.5395,182.8803,6891.0
2021-06-15 10:10:00,198.54,199.04,198.54,198.97,7408.0,182.8434,183.3039,182.8434,183.2394,7408.0
2021-06-15 10:20:00,199.02,199.31,198.96,199.31,6771.0,183.2855,183.5526,183.2302,183.5526,6771.0
2021-06-15 10:30:00,199.3,199.39,199.04,199.05,6396.0,183.5433,183.6262,183.3039,183.3131,6396.0
2021-06-15 10:40:00,199.08,199.36,199.02,199.34,7392.0,183.3407,183.5986,183.2855,183.5802,7392.0
2021-06-15 10:50:00,199.37,199.37,199.16,199.19,6315.0,183.6078,183.6078,183.4144,183.442,6315.0
2021-06-15 11:00:00,199.2,199.28,199.07,199.08,7353.0,183.4513,183.5249,183.3315,183.3407,7353.0
2021-06-15 11:10:00,198.9,199.06,198.79,199.05,5610.0,183.175,183.3223,183.0737,183.3131,5610.0
2021-06-15 11:20:00,199.05,199.21,199.01,199.21,5806.0,183.3131,183.4605,183.2763,183.4605,5806.0
2021-06-15 11:30:00,199.18,199.33,199.06,199.2,3955.0,183.4328,183.571,183.3223,183.4513,3955.0
2021-06-15 11:40:00,199.19,199.34,199.14,199.24,6524.0,183.442,183.5802,183.396,183.4881,6524.0
2021-06-15 11:50:00,199.19,199.4,199.12,199.4,4069.0,183.442,183.6354,183.3776,183.6354,4069.0
2021-06-15 12:00:00,199.51,199.61,199.4,199.48,12326.0,183.7367,183.8288,183.6354,183.7091,12326.0
2021-06-15 12:10:00,199.45,199.45,199.24,199.32,17417.0,183.6815,183.6815,183.4881,183.5618,17417.0
2021-06-15 12:20:00,199.32,199.33,199.19,199.24,7308.0,183.5618,183.571,183.442,183.4881,7308.0
2021-06-15 12:30:00,199.23,199.25,198.91,198.93,6816.0,183.4789,183.4973,183.1842,183.2026,6816.0
2021-06-15 12:40:00,198.93,199.01,198.85,198.99,4734.0,183.2026,183.2763,183.1289,183.2579,4734.0
2021-06-15 12:50:00,198.99,199.0,198.78,198.9,5297.0,183.2579,183.2671,183.0645,183.175,5297.0
2021-06-15 13:00:00,198.93,198.93,198.72,198.75,13623.0,183.2026,183.2026,183.0092,183.0368,13623.0
2021-06-15 13:10:00,198.72,198.8,198.62,198.65,5368.0,183.0092,183.0829,182.9171,182.9447,5368.0
2021-06-15 13:20:00,198.65,198.71,198.56,198.64,5619.0,182.9447,183.0,182.8619,182.9355,5619.0
2021-06-15 13:30:00,198.62,198.72,198.6,198.71,5371.0,182.9171,183.0092,182.8987,183.0,5371.0
2021-06-15 13:40:00,198.71,198.75,198.63,198.69,5563.0,183.0,183.0368,182.9263,182.9816,5563.0
2021-06-15 13:50:00,198.68,198.78,198.53,198.65,9806.0,182.9724,183.0645,182.8342,182.9447,9806.0
2021-06-15 14:00:00,198.66,198.96,198.66,198.93,6501.0,182.9539,183.2302,182.9539,183.2026,6501.0
2021-06-15 14:10:00,198.92,198.92,198.67,198.84,8451.0,183.1934,183.1934,182.9632,183.1197,8451.0
2021-06-15 14:20:00,198.83,198.91,198.8,198.81,3997.0,183.1105,183.1842,183.0829,183.0921,3997.0
2021-06-15 14:30:00,198.81,198.9,198.75,198.83,7472.0,183.0921,183.175,183.0368,183.1105,7472.0
2021-06-15 14:40:00,198.81,199.03,198.72,199.03,5392.0,183.0921,183.2947,183.0092,183.2947,5392.0
2021-06-15 14:50:00,199.04,199.16,198.89,198.95,8611.0,183.3039,183.4144,183.1658,183.221,8611.0
2021-06-15 15:00:00,198.85,198.94,198.72,198.86,6446.0,183.1289,183.2118,183.0092,183.1381,6446.0
2021-06-15 15:10:00,198.91,198.94,198.85,198.9,7595.0,183.1842,183.2118,183.1289,183.175,7595.0
2021-06-15 15:20:00,198.9,198.92,198.71,198.77,7307.0,183.175,183.1934,183.0,183.0552,7307.0
2021-06-15 15:30:00,198.76,198.77,198.54,198.75,12973.0,183.046,183.0552,182.8434,183.0368,12973.0
2021-06-15 15:40:00,198.79,199.16,198.72,199.16,13245.0,183.0737,183.4144,183.0092,183.4144,13245.0
2021-06-15 15:50:00,199.06,199.11,198.75,199.11,79197.0,183.3223,183.3684,183.0368,183.3684,79197.0
2021-06-16 09:30:00,198.5,199.43,197.38,198.73,65095.0,182.8066,183.6631,181.7751,183.0184,65095.0
2021-06-16 09:40:00,198.7,198.75,198.08,198.5,35695.0,182.9908,183.0368,182.4198,182.8066,35695.0
2021-06-16 09:50:00,198.53,198.6,198.02,198.51,27102.0,182.8342,182.8987,182.3645,182.8158,27102.0
2021-06-16 10:00:00,198.44,198.89,198.43,198.87,17345.0,182.7513,183.1658,182.7421,183.1473,17345.0
2021-06-16 10:10:00,198.87,198.9,198.54,198.73,15079.0,183.1473,183.175,182.8434,183.0184,15079.0
2021-06-16 10:20:00,198.77,199.22,198.72,199.22,14767.0,183.0552,183.4697,183.0092,183.4697,14767.0
2021-06-16 10:30:00,199.25,199.55,199.16,199.55,15122.0,183.4973,183.7736,183.4144,183.7736,15122.0
2021-06-16 10:40:00,199.48,199.54,198.52,198.54,32527.0,183.7091,183.7644,182.825,182.8434,32527.0
2021-06-16 10:50:00,198.57,198.57,198.29,198.47,23287.0,182.8711,182.8711,182.6132,182.779,23287.0
2021-06-16 11:00:00,198.32,198.35,197.95,198.09,21893.0,182.6408,182.6685,182.3001,182.429,21893.0
2021-06-16 11:10:00,198.06,198.4,197.91,198.21,26777.0,182.4014,182.7145,182.2632,182.5395,26777.0
2021-06-16 11:20:00,198.22,198.22,197.81,198.0,21171.0,182.5487,182.5487,182.1711,182.3461,21171.0
2021-06-16 11:30:00,198.02,198.06,197.66,197.86,12340.0,182.3645,182.4014,182.033,182.2172,12340.0
2021-06-16 11:40:00,197.86,197.98,197.77,197.93,15944.0,182.2172,182.3277,182.1343,182.2817,15944.0
2021-06-16 11:50:00,197.95,198.08,197.9,197.9,14410.0,182.3001,182.4198,182.254,182.254,14410.0
2021-06-16 12:00:00,197.87,197.88,197.42,197.67,16986.0,182.2264,182.2356,181.812,182.0422,16986.0
2021-06-16 12:10:00,197.67,197.87,197.55,197.87,20820.0,182.0422,182.2264,181.9317,182.2264,20820.0
2021-06-16 12:20:00,197.86,197.95,197.57,197.75,20702.0,182.2172,182.3001,181.9501,182.1159,20702.0
2021-06-16 12:30:00,197.75,197.75,197.35,197.4,39205.0,182.1159,182.1159,181.7475,181.7936,39205.0
2021-06-16 12:40:00,197.39,197.49,197.22,197.38,17244.0,181.7844,181.8764,181.6278,181.7751,17244.0
2021-06-16 12:50:00,197.38,197.49,197.31,197.44,13439.0,181.7751,181.8764,181.7107,181.8304,13439.0
2021-06-16 13:00:00,197.47,197.53,197.42,197.49,12796.0,181.858,181.9133,181.812,181.8764,12796.0
2021-06-16 13:10:00,197.53,197.72,197.46,197.59,14883.0,181.9133,182.0883,181.8488,181.9685,14883.0
2021-06-16 13:20:00,197.61,197.73,197.5,197.57,32214.0,181.987,182.0975,181.8857,181.9501,32214.0
2021-06-16 13:30:00,197.52,197.73,197.52,197.73,12658.0,181.9041,182.0975,181.9041,182.0975,12658.0
2021-06-16 13:40:00,197.72,197.73,197.31,197.37,11119.0,182.0883,182.0975,181.7107,181.7659,11119.0
2021-06-16 13:50:00,197.41,197.82,197.25,197.53,21869.0,181.8028,182.1804,181.6554,181.9133,21869.0
2021-06-16 14:00:00,197.37,197.37,196.01,196.69,34258.0,181.7659,181.7659,180.5135,181.1397,34258.0
2021-06-16 14:10:00,196.6,196.74,196.15,196.46,25178.0,181.0568,181.1857,180.6424,180.9279,25178.0
2021-06-16 14:20:00,196.47,197.24,196.3,197.22,73628.0,180.9371,181.6462,180.7805,181.6278,73628.0
2021-06-16 14:30:00,197.15,197.2,196.61,196.7,33156.0,181.5633,181.6094,181.066,181.1489,33156.0
2021-06-16 14:40:00,196.66,196.66,196.07,196.36,40444.0,181.1121,181.1121,180.5687,180.8358,40444.0
2021-06-16 14:50:00,196.34,197.17,196.23,197.08,17953.0,180.8174,181.5817,180.7161,181.4989,17953.0
2021-06-16 15:00:00,197.08,197.19,196.93,197.08,22070.0,181.4989,181.6002,181.3607,181.4989,22070.0
2021-06-16 15:10:00,197.08,197.63,197.08,197.5,22961.0,181.4989,182.0054,181.4989,181.8857,22961.0
2021-06-16 15:20:00,197.5,197.75,197.34,197.34,22683.0,181.8857,182.1159,181.7383,181.7383,22683.0
2021-06-16 15:30:00,197.37,197.42,197.01,197.21,33583.0,181.7659,181.812,181.4344,181.6186,33583.0
2021-06-16 15:40:00,197.21,197.5,196.98,197.14,38221.0,181.6186,181.8857,181.4068,181.5541,38221.0
2021-06-16 15:50:00,197.14,197.39,196.95,197.23,97751.0,181.5541,181.7844,181.3791,181.637,97751.0
2021-06-17 09:30:00,197.11,197.55,196.5,197.46,19593.0,181.5265,181.9317,180.9647,181.8488,19593.0
2021-06-17 09:40:00,197.48,197.66,196.71,197.06,7616.0,181.8672,182.033,181.1581,181.4804,7616.0
2021-06-17 09:50:00,197.06,197.26,196.84,196.84,4533.0,181.4804,181.6646,181.2778,181.2778,4533.0
2021-06-17 10:00:00,196.89,197.43,196.89,197.2,7246.0,181.3239,181.8212,181.3239,181.6094,7246.0
2021-06-17 10:10:00,197.21,197.22,196.88,197.07,12543.0,181.6186,181.6278,181.3147,181.4897,12543.0
2021-06-17 10:20:00,197.07,197.18,196.83,196.89,28203.0,181.4897,181.591,181.2686,181.3239,28203.0
2021-06-17 10:30:00,196.95,198.03,196.95,197.64,14597.0,181.3791,182.3738,181.3791,182.0146,14597.0
2021-06-17 10:40:00,197.79,197.91,197.28,197.36,11432.0,182.1527,182.2632,181.683,181.7567,11432.0
2021-06-17 10:50:00,197.54,197.59,197.3,197.38,7729.0,181.9225,181.9685,181.7015,181.7751,7729.0
2021-06-17 11:00:00,197.41,197.45,197.1,197.1,12128.0,181.8028,181.8396,181.5173,181.5173,12128.0
2021-06-17 11:10:00,197.09,197.61,196.97,197.55,16442.0,181.5081,181.987,181.3976,181.9317,16442.0
2021-06-17 11:20:00,197.54,198.24,197.52,198.07,15929.0,181.9225,182.5672,181.9041,182.4106,15929.0
2021-06-17 11:30:00,198.14,198.55,198.03,198.28,11382.0,182.4751,182.8526,182.3738,182.604,11382.0
2021-06-17 11:40:00,198.23,198.58,198.17,198.43,11345.0,182.5579,182.8803,182.5027,182.7421,11345.0
2021-06-17 11:50:00,198.43,198.43,197.93,197.98,8602.0,182.7421,182.7421,182.2817,182.3277,8602.0
2021-06-17 12:00:00,197.99,198.28,197.94,198.28,11914.0,182.3369,182.604,182.2909,182.604,11914.0
2021-06-17 12:10:00,198.31,198.4,198.11,198.12,10256.0,182.6316,182.7145,182.4474,182.4566,10256.0
2021-06-17 12:20:00,198.11,198.11,197.83,197.88,11512.0,182.4474,182.4474,182.1896,182.2356,11512.0
2021-06-17 12:30:00,197.78,197.91,197.56,197.86,20909.0,182.1435,182.2632,181.9409,182.2172,20909.0
2021-06-17 12:40:00,197.9,198.1,197.88,197.92,6376.0,182.254,182.4382,182.2356,182.2725,6376.0
2021-06-17 12:50:00,197.89,198.14,197.79,198.14,7012.0,182.2448,182.4751,182.1527,182.4751,7012.0
2021-06-17 13:00:00,198.24,198.54,198.22,198.4,15168.0,182.5672,182.8434,182.5487,182.7145,15168.0
2021-06-17 13:10:00,198.38,198.38,198.0,198.04,7870.0,182.6961,182.6961,182.3461,182.383,7870.0
2021-06-17 13:20:00,198.05,198.34,198.05,198.25,12779.0,182.3922,182.6592,182.3922,182.5764,12779.0
2021-06-17 13:30:00,198.25,198.4,198.18,198.37,13872.0,182.5764,182.7145,182.5119,182.6869,13872.0
2021-06-17 13:40:00,198.37,198.46,198.22,198.24,7260.0,182.6869,182.7698,182.5487,182.5672,7260.0
2021-06-17 13:50:00,198.21,198.23,197.73,197.84,11495.0,182.5395,182.5579,182.0975,182.1988,11495.0
2021-06-17 14:00:00,197.8,198.1,197.8,197.83,7592.0,182.1619,182.4382,182.1619,182.1896,7592.0
2021-06-17 14:10:00,197.87,197.97,197.79,197.88,11871.0,182.2264,182.3185,182.1527,182.2356,11871.0
2021-06-17 14:20:00,197.92,198.06,197.81,197.98,5898.0,182.2725,182.4014,182.1711,182.3277,5898.0
2021-06-17 14:30:00,197.98,198.0,197.72,197.77,7379.0,182.3277,182.3461,182.0883,182.1343,7379.0
2021-06-17 14:40:00,197.82,198.03,197.78,198.03,5602.0,182.1804,182.3738,182.1435,182.3738,5602.0
2021-06-17 14:50:00,198.03,198.04,197.92,197.99,8629.0,182.3738,182.383,182.2725,182.3369,8629.0
2021-06-17 15:00:00,197.99,198.14,197.85,198.06,9900.0,182.3369,182.4751,182.208,182.4014,9900.0
2021-06-17 15:10:00,198.0,198.21,197.94,198.1,12117.0,182.3461,182.5395,182.2909,182.4382,12117.0
2021-06-17 15:20:00,198.16,198.17,197.96,197.99,16366.0,182.4935,182.5027,182.3093,182.3369,16366.0
2021-06-17 15:30:00,198.0,198.07,197.82,197.9,37258.0,182.3461,182.4106,182.1804,182.254,37258.0
2021-06-17 15:40:00,197.89,198.03,197.85,197.88,35818.0,182.2448,182.3738,182.208,182.2356,35818.0
2021-06-17 15:50:00,197.91,198.03,197.4,197.48,103559.0,182.2632,182.3738,181.7936,181.8672,103559.0
2021-06-18 09:30:00,195.86,196.18,195.11,195.62,258541.0,180.3753,180.67,179.6846,180.1543,258541.0
2021-06-18 09:40:00,195.65,196.04,195.48,195.65,15169.0,180.1819,180.5411,180.0254,180.1819,15169.0
2021-06-18 09:50:00,195.73,195.73,194.86,195.4,33259.0,180.2556,180.2556,179.4544,179.9517,33259.0
2021-06-18 10:00:00,195.14,195.3,194.33,194.82,36032.0,179.7122,179.8596,178.9663,179.4175,36032.0
2021-06-18 10:10:00,194.81,195.09,194.46,194.46,17073.0,179.4083,179.6662,179.086,179.086,17073.0
2021-06-18 10:20:00,194.45,194.94,194.07,194.74,19839.0,179.0768,179.528,178.7268,179.3439,19839.0
2021-06-18 10:30:00,194.63,194.74,194.24,194.48,15853.0,179.2426,179.3439,178.8834,179.1044,15853.0
2021-06-18 10:40:00,194.43,194.43,193.61,193.67,25536.0,179.0584,179.0584,178.3032,178.3585,25536.0
2021-06-18 10:50:00,193.66,193.66,193.26,193.5,17018.0,178.3492,178.3492,177.9809,178.2019,17018.0
2021-06-18 11:00:00,193.52,193.97,193.5,193.69,11615.0,178.2203,178.6347,178.2019,178.3769,11615.0
2021-06-18 11:10:00,193.61,193.87,193.31,193.87,11651.0,178.3032,178.5426,178.0269,178.5426,11651.0
2021-06-18 11:20:00,193.85,193.9,193.6,193.61,9667.0,178.5242,178.5703,178.294,178.3032,9667.0
2021-06-18 11:30:00,193.47,194.09,193.47,193.96,15135.0,178.1743,178.7453,178.1743,178.6255,15135.0
2021-06-18 11:40:00,193.94,194.11,193.83,194.03,11188.0,178.6071,178.7637,178.5058,178.69,11188.0
2021-06-18 11:50:00,194.08,194.11,193.83,193.92,9709.0,178.736,178.7637,178.5058,178.5887,9709.0
2021-06-18 12:00:00,193.88,194.26,193.69,194.25,7541.0,178.5519,178.9018,178.3769,178.8926,7541.0
2021-06-18 12:10:00,194.23,194.3,193.96,194.08,10869.0,178.8742,178.9386,178.6255,178.736,10869.0
2021-06-18 12:20:00,194.1,194.1,193.78,193.79,17916.0,178.7545,178.7545,178.4598,178.469,17916.0
2021-06-18 12:30:00,193.83,193.99,193.61,193.62,19052.0,178.5058,178.6532,178.3032,178.3124,19052.0
2021-06-18 12:40:00,193.62,193.77,193.31,193.47,14590.0,178.3124,178.4505,178.0269,178.1743,14590.0
2021-06-18 12:50:00,193.49,193.63,193.39,193.47,6282.0,178.1927,178.3216,178.1006,178.1743,6282.0
2021-06-18 13:00:00,193.48,193.73,193.28,193.71,7872.0,178.1835,178.4137,177.9993,178.3953,7872.0
2021-06-18 13:10:00,193.74,193.89,193.71,193.76,8217.0,178.4229,178.5611,178.3953,178.4413,8217.0
2021-06-18 13:20:00,193.75,193.84,193.5,193.59,15085.0,178.4321,178.515,178.2019,178.2848,15085.0
2021-06-18 13:30:00,193.65,193.76,193.59,193.66,8960.0,178.34,178.4413,178.2848,178.3492,8960.0
2021-06-18 13:40:00,193.63,193.69,193.29,193.29,12056.0,178.3216,178.3769,178.0085,178.0085,12056.0
2021-06-18 13:50:00,193.3,193.54,193.25,193.45,10611.0,178.0177,178.2387,177.9717,178.1558,10611.0
2021-06-18 14:00:00,193.46,193.9,193.35,193.83,10388.0,178.1651,178.5703,178.0638,178.5058,10388.0
2021-06-18 14:10:00,193.75,193.79,193.61,193.7,5901.0,178.4321,178.469,178.3032,178.3861,5901.0
2021-06-18 14:20:00,193.7,193.84,193.67,193.82,6168.0,178.3861,178.515,178.3585,178.4966,6168.0
2021-06-18 14:30:00,193.82,193.98,193.75,193.77,17731.0,178.4966,178.6439,178.4321,178.4505,17731.0
2021-06-18 14:40:00,193.8,193.86,193.62,193.63,11332.0,178.4782,178.5334,178.3124,178.3216,11332.0
2021-06-18 14:50:00,193.65,193.76,193.58,193.76,11257.0,178.34,178.4413,178.2756,178.4413,11257.0
2021-06-18 15:00:00,193.76,193.91,193.74,193.77,13143.0,178.4413,178.5795,178.4229,178.4505,13143.0
2021-06-18 15:10:00,193.8,194.18,193.78,194.18,15346.0,178.4782,178.8281,178.4598,178.8281,15346.0
2021-06-18 15:20:00,194.17,194.32,194.14,194.21,14800.0,178.8189,178.9571,178.7913,178.8558,14800.0
2021-06-18 15:30:00,194.16,194.28,194.04,194.24,33749.0,178.8097,178.9202,178.6992,178.8834,33749.0
2021-06-18 15:40:00,194.2,194.36,193.8,193.83,46308.0,178.8466,178.9939,178.4782,178.5058,46308.0
2021-06-18 15:50:00,193.77,193.87,192.18,192.79,250043.0,178.4505,178.5426,176.9863,177.548,250043.0
2021-06-21 09:30:00,193.78,194.61,193.65,194.22,26816.0,178.4598,179.2241,178.34,178.865,26816.0
2021-06-21 09:40:00,194.4,194.93,193.95,194.73,13958.0,179.0307,179.5188,178.6163,179.3347,13958.0
2021-06-21 09:50:00,194.92,195.71,194.68,195.58,10373.0,179.5096,180.2372,179.2886,180.1175,10373.0
2021-06-21 10:00:00,195.49,196.07,195.36,195.94,16543.0,180.0346,180.5687,179.9148,180.449,16543.0
2021-06-21 10:10:00,196.03,196.12,195.79,196.11,20518.0,180.5319,180.6148,180.3108,180.6055,20518.0
2021-06-21 10:20:00,196.1,196.46,195.96,196.46,16845.0,180.5963,180.9279,180.4674,180.9279,16845.0
2021-06-21 10:30:00,196.52,196.77,196.5,196.7,11693.0,180.9831,181.2134,180.9647,181.1489,11693.0
2021-06-21 10:40:00,196.65,196.85,196.47,196.73,16182.0,181.1029,181.287,180.9371,181.1765,16182.0
2021-06-21 10:50:00,196.76,196.92,196.67,196.67,11736.0,181.2042,181.3515,181.1213,181.1213,11736.0
2021-06-21 11:00:00,196.67,196.76,196.43,196.47,10723.0,181.1213,181.2042,180.9002,180.9371,10723.0
2021-06-21 11:10:00,196.52,196.7,196.46,196.66,16113.0,180.9831,181.1489,180.9279,181.1121,16113.0
2021-06-21 11:20:00,196.65,196.73,196.36,196.36,11468.0,181.1029,181.1765,180.8358,180.8358,11468.0
2021-06-21 11:30:00,196.39,196.68,196.38,196.58,8046.0,180.8634,181.1305,180.8542,181.0384,8046.0
2021-06-21 11:40:00,196.58,196.62,196.41,196.56,9860.0,181.0384,181.0752,180.8818,181.02,9860.0
2021-06-21 11:50:00,196.52,196.66,196.52,196.6,7741.0,180.9831,181.1121,180.9831,181.0568,7741.0
2021-06-21 12:00:00,196.63,196.63,196.33,196.42,11800.0,181.0844,181.0844,180.8082,180.891,11800.0
2021-06-21 12:10:00,196.44,196.48,196.36,196.42,6900.0,180.9095,180.9463,180.8358,180.891,6900.0
2021-06-21 12:20:00,196.37,196.46,196.3,196.38,6505.0,180.845,180.9279,180.7805,180.8542,6505.0
2021-06-21 12:30:00,196.37,196.42,196.22,196.22,12147.0,180.845,180.891,180.7069,180.7069,12147.0
2021-06-21 12:40:00,196.26,196.41,196.26,196.34,7117.0,180.7437,180.8818,180.7437,180.8174,7117.0
2021-06-21 12:50:00,196.28,196.47,196.26,196.4,7975.0,180.7621,180.9371,180.7437,180.8726,7975.0
2021-06-21 13:00:00,196.4,196.5,196.31,196.5,4092.0,180.8726,180.9647,180.7897,180.9647,4092.0
2021-06-21 13:10:00,196.47,196.63,196.44,196.51,5199.0,180.9371,181.0844,180.9095,180.9739,5199.0
2021-06-21 13:20:00,196.47,196.51,196.39,196.51,9702.0,180.9371,180.9739,180.8634,180.9739,9702.0
2021-06-21 13:30:00,196.5,196.53,196.39,196.52,10278.0,180.9647,180.9923,180.8634,180.9831,10278.0
2021-06-21 13:40:00,196.47,196.57,196.36,196.45,26599.0,180.9371,181.0292,180.8358,180.9187,26599.0
2021-06-21 13:50:00,196.45,196.5,196.35,196.38,14555.0,180.9187,180.9647,180.8266,180.8542,14555.0
2021-06-21 14:00:00,196.39,196.44,196.35,196.43,8712.0,180.8634,180.9095,180.8266,180.9002,8712.0
2021-06-21 14:10:00,196.42,196.46,196.31,196.31,11166.0,180.891,180.9279,180.7897,180.7897,11166.0
2021-06-21 14:20:00,196.31,196.31,196.02,196.06,6228.0,180.7897,180.7897,180.5227,180.5595,6228.0
2021-06-21 14:30:00,196.06,196.21,196.04,196.1,12264.0,180.5595,180.6976,180.5411,180.5963,12264.0
2021-06-21 14:40:00,196.09,196.28,196.04,196.24,6859.0,180.5871,180.7621,180.5411,180.7253,6859.0
2021-06-21 14:50:00,196.19,196.4,196.16,196.4,9187.0,180.6792,180.8726,180.6516,180.8726,9187.0
2021-06-21 15:00:00,196.35,196.43,196.3,196.39,14846.0,180.8266,180.9002,180.7805,180.8634,14846.0
2021-06-21 15:10:00,196.35,196.35,196.03,196.23,19997.0,180.8266,180.8266,180.5319,180.7161,19997.0
2021-06-21 15:20:00,196.25,196.45,196.2,196.41,13245.0,180.7345,180.9187,180.6884,180.8818,13245.0
2021-06-21 15:30:00,196.43,196.65,196.26,196.62,23445.0,180.9002,181.1029,180.7437,181.0752,23445.0
2021-06-21 15:40:00,196.6,196.62,196.28,196.42,20932.0,181.0568,181.0752,180.7621,180.891,20932.0
2021-06-21 15:50:00,196.47,196.61,196.32,196.42,59132.0,180.9371,181.066,180.7989,180.891,59132.0
2021-06-22 09:30:00,195.9,196.19,195.32,195.46,22951.0,180.4122,180.6792,179.878,180.0069,22951.0
2021-06-22 09:40:00,195.36,195.7,195.14,195.48,11817.0,179.9148,180.228,179.7122,180.0254,11817.0
2021-06-22 09:50:00,195.48,195.85,195.39,195.56,15068.0,180.0254,180.3661,179.9425,180.099,15068.0
2021-06-22 10:00:00,195.49,195.56,195.06,195.47,11928.0,180.0346,180.099,179.6386,180.0161,11928.0
2021-06-22 10:10:00,195.47,195.63,195.31,195.61,7354.0,180.0161,180.1635,179.8688,180.1451,7354.0
2021-06-22 10:20:00,195.6,195.88,195.6,195.78,7702.0,180.1359,180.3937,180.1359,180.3016,7702.0
2021-06-22 10:30:00,195.74,196.24,195.73,196.2,12244.0,180.2648,180.7253,180.2556,180.6884,12244.0
2021-06-22 10:40:00,196.17,196.32,196.09,196.32,8986.0,180.6608,180.7989,180.5871,180.7989,8986.0
2021-06-22 10:50:00,196.36,196.45,196.15,196.42,6520.0,180.8358,180.9187,180.6424,180.891,6520.0
2021-06-22 11:00:00,196.45,196.62,196.4,196.53,8805.0,180.9187,181.0752,180.8726,180.9923,8805.0
2021-06-22 11:10:00,196.54,196.86,196.54,196.79,7616.0,181.0016,181.2963,181.0016,181.2318,7616.0
2021-06-22 11:20:00,196.8,196.93,196.68,196.84,6876.0,181.241,181.3607,181.1305,181.2778,6876.0
2021-06-22 11:30:00,196.83,196.9,196.51,196.55,7906.0,181.2686,181.3331,180.9739,181.0108,7906.0
2021-06-22 11:40:00,196.54,196.73,196.51,196.52,6512.0,181.0016,181.1765,180.9739,180.9831,6512.0
2021-06-22 11:50:00,196.65,196.66,196.46,196.56,5657.0,181.1029,181.1121,180.9279,181.02,5657.0
2021-06-22 12:00:00,196.56,196.85,196.5,196.8,7155.0,181.02,181.287,180.9647,181.241,7155.0
2021-06-22 12:10:00,196.8,196.92,196.77,196.86,7411.0,181.241,181.3515,181.2134,181.2963,7411.0
2021-06-22 12:20:00,196.87,196.93,196.8,196.82,5934.0,181.3055,181.3607,181.241,181.2594,5934.0
2021-06-22 12:30:00,196.75,196.92,196.65,196.68,16354.0,181.195,181.3515,181.1029,181.1305,16354.0
2021-06-22 12:40:00,196.66,196.75,196.61,196.64,3450.0,181.1121,181.195,181.066,181.0936,3450.0
2021-06-22 12:50:00,196.57,196.67,196.49,196.55,4609.0,181.0292,181.1213,180.9555,181.0108,4609.0
2021-06-22 13:00:00,196.58,196.72,196.57,196.65,5138.0,181.0384,181.1673,181.0292,181.1029,5138.0
2021-06-22 13:10:00,196.6,196.7,196.55,196.59,5375.0,181.0568,181.1489,181.0108,181.0476,5375.0
2021-06-22 13:20:00,196.6,196.8,196.57,196.71,6112.0,181.0568,181.241,181.0292,181.1581,6112.0
2021-06-22 13:30:00,196.68,196.77,196.47,196.48,13011.0,181.1305,181.2134,180.9371,180.9463,13011.0
2021-06-22 13:40:00,196.49,196.57,196.4,196.55,7233.0,180.9555,181.0292,180.8726,181.0108,7233.0
2021-06-22 13:50:00,196.55,196.55,196.37,196.37,3594.0,181.0108,181.0108,180.845,180.845,3594.0
2021-06-22 14:00:00,196.37,196.4,196.31,196.33,6202.0,180.845,180.8726,180.7897,180.8082,6202.0
2021-06-22 14:10:00,196.36,196.46,196.33,196.37,7252.0,180.8358,180.9279,180.8082,180.845,7252.0
2021-06-22 14:20:00,196.37,196.47,196.33,196.47,3913.0,180.845,180.9371,180.8082,180.9371,3913.0
2021-06-22 14:30:00,196.46,196.63,196.45,196.63,7163.0,180.9279,181.0844,180.9187,181.0844,7163.0
2021-06-22 14:40:00,196.63,196.64,196.36,196.4,7617.0,181.0844,181.0936,180.8358,180.8726,7617.0
2021-06-22 14:50:00,196.34,196.62,196.31,196.4,12618.0,180.8174,181.0752,180.7897,180.8726,12618.0
2021-06-22 15:00:00,196.43,196.59,196.39,196.59,9369.0,180.9002,181.0476,180.8634,181.0476,9369.0
2021-06-22 15:10:00,196.67,196.77,196.44,196.49,19765.0,181.1213,181.2134,180.9095,180.9555,19765.0
2021-06-22 15:20:00,196.49,196.71,196.47,196.67,26298.0,180.9555,181.1581,180.9371,181.1213,26298.0
2021-06-22 15:30:00,196.67,196.85,196.66,196.83,12348.0,181.1213,181.287,181.1121,181.2686,12348.0
2021-06-22 15:40:00,196.83,196.95,196.76,196.95,12750.0,181.2686,181.3791,181.2042,181.3791,12750.0
2021-06-22 15:50:00,196.88,196.93,196.68,196.81,40869.0,181.3147,181.3607,181.1305,181.2502,40869.0
2021-06-23 09:30:00,196.13,196.41,194.82,194.91,43305.0,180.624,180.8818,179.4175,179.5004,43305.0
2021-06-23 09:40:00,194.9,195.52,194.8,195.42,13084.0,179.4912,180.0622,179.3991,179.9701,13084.0
2021-06-23 09:50:00,195.5,195.55,195.24,195.52,9408.0,180.0438,180.0898,179.8043,180.0622,9408.0
2021-06-23 10:00:00,195.47,195.75,195.29,195.45,11635.0,180.0161,180.274,179.8504,179.9977,11635.0
2021-06-23 10:10:00,195.44,195.57,195.28,195.41,9130.0,179.9885,180.1082,179.8412,179.9609,9130.0
2021-06-23 10:20:00,195.43,195.57,195.35,195.42,12997.0,179.9793,180.1082,179.9056,179.9701,12997.0
2021-06-23 10:30:00,195.45,195.45,195.03,195.22,8348.0,179.9977,179.9977,179.6109,179.7859,8348.0
2021-06-23 10:40:00,195.23,195.42,195.1,195.41,7329.0,179.7951,179.9701,179.6754,179.9609,7329.0
2021-06-23 10:50:00,195.46,195.59,195.31,195.31,19101.0,180.0069,180.1267,179.8688,179.8688,19101.0
2021-06-23 11:00:00,195.4,195.84,195.3,195.74,11777.0,179.9517,180.3569,179.8596,180.2648,11777.0
2021-06-23 11:10:00,195.71,195.84,195.62,195.67,4817.0,180.2372,180.3569,180.1543,180.2003,4817.0
2021-06-23 11:20:00,195.67,195.77,195.53,195.63,9117.0,180.2003,180.2924,180.0714,180.1635,9117.0
2021-06-23 11:30:00,195.63,195.63,195.29,195.41,10446.0,180.1635,180.1635,179.8504,179.9609,10446.0
2021-06-23 11:40:00,195.4,195.52,195.35,195.49,11386.0,179.9517,180.0622,179.9056,180.0346,11386.0
2021-06-23 11:50:00,195.47,195.56,195.35,195.53,6903.0,180.0161,180.099,179.9056,180.0714,6903.0
2021-06-23 12:00:00,195.57,195.79,195.53,195.53,3817.0,180.1082,180.3108,180.0714,180.0714,3817.0
2021-06-23 12:10:00,195.53,195.6,195.48,195.54,4641.0,180.0714,180.1359,180.0254,180.0806,4641.0
2021-06-23 12:20:00,195.53,195.57,195.34,195.43,7169.0,180.0714,180.1082,179.8964,179.9793,7169.0
2021-06-23 12:30:00,195.45,195.45,195.05,195.06,12676.0,179.9977,179.9977,179.6294,179.6386,12676.0
2021-06-23 12:40:00,195.07,195.15,194.87,194.91,16411.0,179.6478,179.7214,179.4636,179.5004,16411.0
2021-06-23 12:50:00,194.9,195.16,194.76,195.09,34081.0,179.4912,179.7307,179.3623,179.6662,34081.0
2021-06-23 13:00:00,195.17,195.24,195.07,195.11,5036.0,179.7399,179.8043,179.6478,179.6846,5036.0
2021-06-23 13:10:00,195.05,195.15,194.97,195.02,4354.0,179.6294,179.7214,179.5557,179.6017,4354.0
2021-06-23 13:20:00,195.01,195.23,194.98,195.21,2881.0,179.5925,179.7951,179.5649,179.7767,2881.0
2021-06-23 13:30:00,195.23,195.29,195.17,195.21,5530.0,179.7951,179.8504,179.7399,179.7767,5530.0
2021-06-23 13:40:00,195.24,195.44,195.22,195.34,3955.0,179.8043,179.9885,179.7859,179.8964,3955.0
2021-06-23 13:50:00,195.37,195.55,195.37,195.54,3913.0,179.9241,180.0898,179.9241,180.0806,3913.0
2021-06-23 14:00:00,195.48,195.51,195.39,195.47,5810.0,180.0254,180.053,179.9425,180.0161,5810.0
2021-06-23 14:10:00,195.46,195.74,195.46,195.74,6741.0,180.0069,180.2648,180.0069,180.2648,6741.0
2021-06-23 14:20:00,195.74,195.79,195.57,195.59,16700.0,180.2648,180.3108,180.1082,180.1267,16700.0
2021-06-23 14:30:00,195.58,195.65,195.49,195.64,7665.0,180.1175,180.1819,180.0346,180.1727,7665.0
2021-06-23 14:40:00,195.64,195.65,195.52,195.61,9336.0,180.1727,180.1819,180.0622,180.1451,9336.0
2021-06-23 14:50:00,195.61,195.76,195.61,195.73,5975.0,180.1451,180.2832,180.1451,180.2556,5975.0
2021-06-23 15:00:00,195.74,195.79,195.62,195.66,4183.0,180.2648,180.3108,180.1543,180.1911,4183.0
2021-06-23 15:10:00,195.72,195.84,195.67,195.71,4688.0,180.2464,180.3569,180.2003,180.2372,4688.0
2021-06-23 15:20:00,195.73,195.93,195.69,195.93,3555.0,180.2556,180.4398,180.2188,180.4398,3555.0
2021-06-23 15:30:00,195.92,195.92,195.64,195.67,7996.0,180.4306,180.4306,180.1727,180.2003,7996.0
2021-06-23 15:40:00,195.67,195.77,195.61,195.71,9846.0,180.2003,180.2924,180.1451,180.2372,9846.0
2021-06-23 15:50:00,195.63,195.63,195.21,195.22,35401.0,180.1635,180.1635,179.7767,179.7859,35401.0
2021-06-24 09:30:00,196.63,196.7,195.52,196.38,29513.0,181.0844,181.1489,180.0622,180.8542,29513.0
2021-06-24 09:40:00,196.14,196.62,196.14,196.51,12506.0,180.6332,181.0752,180.6332,180.9739,12506.0
2021-06-24 09:50:00,196.43,196.54,196.27,196.35,19021.0,180.9002,181.0016,180.7529,180.8266,19021.0
2021-06-24 10:00:00,196.42,196.42,195.9,195.97,12601.0,180.891,180.891,180.4122,180.4766,12601.0
2021-06-24 10:10:00,196.08,196.14,195.86,195.97,10908.0,180.5779,180.6332,180.3753,180.4766,10908.0
2021-06-24 10:20:00,195.97,196.23,195.91,196.13,10759.0,180.4766,180.7161,180.4214,180.624,10759.0
2021-06-24 10:30:00,196.06,196.21,196.02,196.15,8042.0,180.5595,180.6976,180.5227,180.6424,8042.0
2021-06-24 10:40:00,196.15,196.44,196.1,196.2,11964.0,180.6424,180.9095,180.5963,180.6884,11964.0
2021-06-24 10:50:00,196.14,196.19,195.81,195.87,5520.0,180.6332,180.6792,180.3293,180.3845,5520.0
2021-06-24 11:00:00,195.89,196.03,195.82,195.82,5505.0,180.4029,180.5319,180.3385,180.3385,5505.0
2021-06-24 11:10:00,195.82,195.99,195.7,195.87,17715.0,180.3385,180.495,180.228,180.3845,17715.0
2021-06-24 11:20:00,195.86,195.86,195.52,195.54,15716.0,180.3753,180.3753,180.0622,180.0806,15716.0
2021-06-24 11:30:00,195.54,195.55,195.38,195.41,10140.0,180.0806,180.0898,179.9333,179.9609,10140.0
2021-06-24 11:40:00,195.43,195.48,195.31,195.45,9167.0,179.9793,180.0254,179.8688,179.9977,9167.0
2021-06-24 11:50:00,195.45,195.53,195.21,195.25,6491.0,179.9977,180.0714,179.7767,179.8135,6491.0
2021-06-24 12:00:00,195.27,195.4,195.22,195.31,8320.0,179.832,179.9517,179.7859,179.8688,8320.0
2021-06-24 12:10:00,195.33,195.62,195.32,195.61,9046.0,179.8872,180.1543,179.878,180.1451,9046.0
2021-06-24 12:20:00,195.61,195.68,195.37,195.38,7134.0,180.1451,180.2095,179.9241,179.9333,7134.0
2021-06-24 12:30:00,195.4,195.49,195.34,195.38,10149.0,179.9517,180.0346,179.8964,179.9333,10149.0
2021-06-24 12:40:00,195.4,195.68,195.38,195.65,6970.0,179.9517,180.2095,179.9333,180.1819,6970.0
2021-06-24 12:50:00,195.65,195.76,195.55,195.75,10783.0,180.1819,180.2832,180.0898,180.274,10783.0
2021-06-24 13:00:00,195.75,195.86,195.67,195.86,7101.0,180.274,180.3753,180.2003,180.3753,7101.0
2021-06-24 13:10:00,195.85,195.89,195.73,195.73,7407.0,180.3661,180.4029,180.2556,180.2556,7407.0
2021-06-24 13:20:00,195.67,195.78,195.66,195.75,11213.0,180.2003,180.3016,180.1911,180.274,11213.0
2021-06-24 13:30:00,195.75,195.82,195.7,195.73,8952.0,180.274,180.3385,180.228,180.2556,8952.0
2021-06-24 13:40:00,195.71,195.75,195.61,195.7,7687.0,180.2372,180.274,180.1451,180.228,7687.0
2021-06-24 13:50:00,195.75,196.1,195.74,195.91,7648.0,180.274,180.5963,180.2648,180.4214,7648.0
2021-06-24 14:00:00,195.9,196.07,195.9,196.03,6548.0,180.4122,180.5687,180.4122,180.5319,6548.0
2021-06-24 14:10:00,196.02,196.05,195.93,195.95,3871.0,180.5227,180.5503,180.4398,180.4582,3871.0
2021-06-24 14:20:00,195.99,196.04,195.92,195.97,5878.0,180.495,180.5411,180.4306,180.4766,5878.0
2021-06-24 14:30:00,195.97,196.16,195.96,196.12,6001.0,180.4766,180.6516,180.4674,180.6148,6001.0
2021-06-24 14:40:00,196.1,196.25,196.06,196.16,10867.0,180.5963,180.7345,180.5595,180.6516,10867.0
2021-06-24 14:50:00,196.19,196.22,196.08,196.13,5319.0,180.6792,180.7069,180.5779,180.624,5319.0
2021-06-24 15:00:00,196.12,196.17,196.09,196.13,5885.0,180.6148,180.6608,180.5871,180.624,5885.0
2021-06-24 15:10:00,196.18,196.21,196.05,196.06,5544.0,180.67,180.6976,180.5503,180.5595,5544.0
2021-06-24 15:20:00,196.05,196.08,195.95,196.03,18767.0,180.5503,180.5779,180.4582,180.5319,18767.0
2021-06-24 15:30:00,196.01,196.17,195.92,196.05,12585.0,180.5135,180.6608,180.4306,180.5503,12585.0
2021-06-24 15:40:00,196.03,196.21,196.01,196.16,18430.0,180.5319,180.6976,180.5135,180.6516,18430.0
2021-06-24 15:50:00,196.15,196.23,196.0,196.06,56507.0,180.6424,180.7161,180.5042,180.5595,56507.0
2021-06-25 09:30:00,195.97,196.52,195.51,196.05,35471.0,180.4766,180.9831,180.053,180.5503,35471.0
2021-06-25 09:40:00,195.96,196.03,195.73,195.87,9596.0,180.4674,180.5319,180.2556,180.3845,9596.0
2021-06-25 09:50:00,195.87,196.26,195.82,196.12,24407.0,180.3845,180.7437,180.3385,180.6148,24407.0
2021-06-25 10:00:00,196.12,196.33,195.99,196.14,23119.0,180.6148,180.8082,180.495,180.6332,23119.0
2021-06-25 10:10:00,196.16,196.54,196.15,196.28,17887.0,180.6516,181.0016,180.6424,180.7621,17887.0
2021-06-25 10:20:00,196.25,196.53,196.25,196.36,16144.0,180.7345,180.9923,180.7345,180.8358,16144.0
2021-06-25 10:30:00,196.41,196.63,196.36,196.62,5471.0,180.8818,181.0844,180.8358,181.0752,5471.0
2021-06-25 10:40:00,196.64,196.7,196.38,196.54,9382.0,181.0936,181.1489,180.8542,181.0016,9382.0
2021-06-25 10:50:00,196.54,196.93,196.51,196.91,10813.0,181.0016,181.3607,180.9739,181.3423,10813.0
2021-06-25 11:00:00,197.0,197.03,196.82,196.9,6929.0,181.4252,181.4528,181.2594,181.3331,6929.0
2021-06-25 11:10:00,196.89,197.13,196.87,197.11,7653.0,181.3239,181.5449,181.3055,181.5265,7653.0
2021-06-25 11:20:00,197.17,197.53,197.17,197.53,6507.0,181.5817,181.9133,181.5817,181.9133,6507.0
2021-06-25 11:30:00,197.57,197.57,197.27,197.38,8163.0,181.9501,181.9501,181.6738,181.7751,8163.0
2021-06-25 11:40:00,197.36,197.78,197.31,197.73,15659.0,181.7567,182.1435,181.7107,182.0975,15659.0
2021-06-25 11:50:00,197.67,197.91,197.64,197.9,5713.0,182.0422,182.2632,182.0146,182.254,5713.0
2021-06-25 12:00:00,197.87,197.98,197.87,197.9,3955.0,182.2264,182.3277,182.2264,182.254,3955.0
2021-06-25 12:10:00,197.86,198.06,197.84,197.95,7193.0,182.2172,182.4014,182.1988,182.3001,7193.0
2021-06-25 12:20:00,197.96,198.02,197.8,197.8,5203.0,182.3093,182.3645,182.1619,182.1619,5203.0
2021-06-25 12:30:00,197.81,197.82,197.35,197.52,5971.0,182.1711,182.1804,181.7475,181.9041,5971.0
2021-06-25 12:40:00,197.55,197.62,197.52,197.59,2927.0,181.9317,181.9962,181.9041,181.9685,2927.0
2021-06-25 12:50:00,197.57,197.59,197.45,197.5,3000.0,181.9501,181.9685,181.8396,181.8857,3000.0
2021-06-25 13:00:00,197.5,197.66,197.44,197.58,3434.0,181.8857,182.033,181.8304,181.9593,3434.0
2021-06-25 13:10:00,197.58,197.6,197.44,197.45,2759.0,181.9593,181.9777,181.8304,181.8396,2759.0
2021-06-25 13:20:00,197.48,197.61,197.42,197.49,4158.0,181.8672,181.987,181.812,181.8764,4158.0
2021-06-25 13:30:00,197.45,197.48,197.23,197.25,5310.0,181.8396,181.8672,181.637,181.6554,5310.0
2021-06-25 13:40:00,197.26,197.26,197.06,197.14,7146.0,181.6646,181.6646,181.4804,181.5541,7146.0
2021-06-25 13:50:00,197.16,197.21,197.08,197.09,6603.0,181.5725,181.6186,181.4989,181.5081,6603.0
2021-06-25 14:00:00,197.06,197.26,197.05,197.23,6693.0,181.4804,181.6646,181.4712,181.637,6693.0
2021-06-25 14:10:00,197.24,197.37,197.17,197.27,9176.0,181.6462,181.7659,181.5817,181.6738,9176.0
2021-06-25 14:20:00,197.28,197.32,197.01,197.08,7922.0,181.683,181.7199,181.4344,181.4989,7922.0
2021-06-25 14:30:00,197.13,197.18,196.94,197.0,10978.0,181.5449,181.591,181.3699,181.4252,10978.0
2021-06-25 14:40:00,197.0,197.11,196.93,196.96,7495.0,181.4252,181.5265,181.3607,181.3883,7495.0
2021-06-25 14:50:00,196.94,197.0,196.84,196.91,19472.0,181.3699,181.4252,181.2778,181.3423,19472.0
2021-06-25 15:00:00,196.89,197.29,196.89,197.21,12769.0,181.3239,181.6923,181.3239,181.6186,12769.0
2021-06-25 15:10:00,197.2,197.49,197.2,197.37,9782.0,181.6094,181.8764,181.6094,181.7659,9782.0
2021-06-25 15:20:00,197.37,197.38,197.19,197.32,14213.0,181.7659,181.7751,181.6002,181.7199,14213.0
2021-06-25 15:30:00,197.32,197.49,197.19,197.49,17283.0,181.7199,181.8764,181.6002,181.8764,17283.0
2021-06-25 15:40:00,197.5,197.61,197.37,197.37,11998.0,181.8857,181.987,181.7659,181.7659,11998.0
2021-06-25 15:50:00,197.21,197.64,196.61,197.36,145100.0,181.6186,182.0146,181.066,181.7567,145100.0
2021-06-28 09:30:00,197.56,198.2,197.19,197.35,34358.0,181.9409,182.5303,181.6002,181.7475,34358.0
2021-06-28 09:40:00,197.48,197.61,197.14,197.29,12937.0,181.8672,181.987,181.5541,181.6923,12937.0
2021-06-28 09:50:00,197.28,197.57,197.2,197.45,10717.0,181.683,181.9501,181.6094,181.8396,10717.0
2021-06-28 10:00:00,197.47,197.55,196.83,196.87,16689.0,181.858,181.9317,181.2686,181.3055,16689.0
2021-06-28 10:10:00,196.9,197.37,196.9,197.19,8763.0,181.3331,181.7659,181.3331,181.6002,8763.0
2021-06-28 10:20:00,197.16,197.38,197.01,197.15,8932.0,181.5725,181.7751,181.4344,181.5633,8932.0
2021-06-28 10:30:00,197.17,197.2,196.89,196.99,15934.0,181.5817,181.6094,181.3239,181.416,15934.0
2021-06-28 10:40:00,197.03,197.07,196.78,196.86,22513.0,181.4528,181.4897,181.2226,181.2963,22513.0
2021-06-28 10:50:00,196.85,196.9,196.67,196.67,13764.0,181.287,181.3331,181.1213,181.1213,13764.0
2021-06-28 11:00:00,196.68,196.76,196.52,196.56,16102.0,181.1305,181.2042,180.9831,181.02,16102.0
2021-06-28 11:10:00,196.56,196.58,196.06,196.08,13607.0,181.02,181.0384,180.5595,180.5779,13607.0
2021-06-28 11:20:00,196.05,196.13,195.94,195.94,30419.0,180.5503,180.624,180.449,180.449,30419.0
2021-06-28 11:30:00,195.93,196.08,195.77,196.06,14797.0,180.4398,180.5779,180.2924,180.5595,14797.0
2021-06-28 11:40:00,196.05,196.06,195.92,195.96,6928.0,180.5503,180.5595,180.4306,180.4674,6928.0
2021-06-28 11:50:00,195.92,196.15,195.82,196.11,6210.0,180.4306,180.6424,180.3385,180.6055,6210.0
2021-06-28 12:00:00,196.11,196.55,196.11,196.54,7758.0,180.6055,181.0108,180.6055,181.0016,7758.0
2021-06-28 12:10:00,196.52,196.52,196.29,196.3,3900.0,180.9831,180.9831,180.7713,180.7805,3900.0
2021-06-28 12:20:00,196.32,196.47,196.22,196.35,5588.0,180.7989,180.9371,180.7069,180.8266,5588.0
2021-06-28 12:30:00,196.32,196.34,195.99,195.99,4500.0,180.7989,180.8174,180.495,180.495,4500.0
2021-06-28 12:40:00,196.03,196.03,195.89,195.92,6325.0,180.5319,180.5319,180.4029,180.4306,6325.0
2021-06-28 12:50:00,195.91,195.91,195.71,195.72,19352.0,180.4214,180.4214,180.2372,180.2464,19352.0
2021-06-28 13:00:00,195.71,195.99,195.69,195.88,6663.0,180.2372,180.495,180.2188,180.3937,6663.0
2021-06-28 13:10:00,195.88,195.88,195.71,195.74,8050.0,180.3937,180.3937,180.2372,180.2648,8050.0
2021-06-28 13:20:00,195.82,195.9,195.69,195.81,14855.0,180.3385,180.4122,180.2188,180.3293,14855.0
2021-06-28 13:30:00,195.84,196.2,195.83,196.14,9319.0,180.3569,180.6884,180.3477,180.6332,9319.0
2021-06-28 13:40:00,196.15,196.46,196.14,196.46,13672.0,180.6424,180.9279,180.6332,180.9279,13672.0
2021-06-28 13:50:00,196.43,196.59,196.39,196.58,7835.0,180.9002,181.0476,180.8634,181.0384,7835.0
2021-06-28 14:00:00,196.57,196.74,196.48,196.69,9405.0,181.0292,181.1857,180.9463,181.1397,9405.0
2021-06-28 14:10:00,196.69,196.72,196.61,196.62,5569.0,181.1397,181.1673,181.066,181.0752,5569.0
2021-06-28 14:20:00,196.65,196.67,196.56,196.59,5491.0,181.1029,181.1213,181.02,181.0476,5491.0
2021-06-28 14:30:00,196.59,196.67,196.53,196.62,9375.0,181.0476,181.1213,180.9923,181.0752,9375.0
2021-06-28 14:40:00,196.62,196.69,196.54,196.66,9053.0,181.0752,181.1397,181.0016,181.1121,9053.0
2021-06-28 14:50:00,196.71,196.72,196.36,196.39,11203.0,181.1581,181.1673,180.8358,180.8634,11203.0
2021-06-28 15:00:00,196.38,196.43,196.06,196.1,14780.0,180.8542,180.9002,180.5595,180.5963,14780.0
2021-06-28 15:10:00,196.11,196.21,195.99,196.11,14251.0,180.6055,180.6976,180.495,180.6055,14251.0
2021-06-28 15:20:00,196.12,196.24,196.11,196.14,10480.0,180.6148,180.7253,180.6055,180.6332,10480.0
2021-06-28 15:30:00,196.15,196.21,196.05,196.13,16953.0,180.6424,180.6976,180.5503,180.624,16953.0
2021-06-28 15:40:00,196.14,196.31,196.08,196.31,28702.0,180.6332,180.7897,180.5779,180.7897,28702.0
2021-06-28 15:50:00,196.21,196.7,196.18,196.63,119865.0,180.6976,181.1489,180.67,181.0844,119865.0
2021-06-29 09:30:00,196.96,198.25,196.17,198.25,26469.0,181.3883,182.5764,180.6608,182.5764,26469.0
2021-06-29 09:40:00,198.09,198.17,197.58,197.93,11681.0,182.429,182.5027,181.9593,182.2817,11681.0
2021-06-29 09:50:00,197.94,198.15,197.8,198.04,26581.0,182.2909,182.4843,182.1619,182.383,26581.0
2021-06-29 10:00:00,198.06,198.26,197.81,198.15,23833.0,182.4014,182.5856,182.1711,182.4843,23833.0
2021-06-29 10:10:00,198.19,198.59,198.18,198.38,14375.0,182.5211,182.8895,182.5119,182.6961,14375.0
2021-06-29 10:20:00,198.39,198.46,198.11,198.28,27305.0,182.7053,182.7698,182.4474,182.604,27305.0
2021-06-29 10:30:00,198.24,198.5,197.98,197.98,23637.0,182.5672,182.8066,182.3277,182.3277,23637.0
2021-06-29 10:40:00,198.06,198.13,197.87,198.11,9468.0,182.4014,182.4658,182.2264,182.4474,9468.0
2021-06-29 10:50:00,198.14,198.2,197.86,197.87,12574.0,182.4751,182.5303,182.2172,182.2264,12574.0
2021-06-29 11:00:00,197.9,198.04,197.76,197.93,10386.0,182.254,182.383,182.1251,182.2817,10386.0
2021-06-29 11:10:00,197.98,198.16,197.88,198.07,16070.0,182.3277,182.4935,182.2356,182.4106,16070.0
2021-06-29 11:20:00,198.04,198.05,197.92,197.93,7868.0,182.383,182.3922,182.2725,182.2817,7868.0
2021-06-29 11:30:00,198.04,198.42,198.04,198.34,7783.0,182.383,182.7329,182.383,182.6592,7783.0
2021-06-29 11:40:00,198.29,198.35,198.01,198.02,9941.0,182.6132,182.6685,182.3553,182.3645,9941.0
2021-06-29 11:50:00,197.98,198.14,197.98,198.11,9527.0,182.3277,182.4751,182.3277,182.4474,9527.0
2021-06-29 12:00:00,198.11,198.11,197.88,197.91,5785.0,182.4474,182.4474,182.2356,182.2632,5785.0
2021-06-29 12:10:00,197.83,197.88,197.68,197.88,4424.0,182.1896,182.2356,182.0514,182.2356,4424.0
2021-06-29 12:20:00,197.89,197.97,197.78,197.92,5776.0,182.2448,182.3185,182.1435,182.2725,5776.0
2021-06-29 12:30:00,197.94,197.94,197.76,197.92,5736.0,182.2909,182.2909,182.1251,182.2725,5736.0
2021-06-29 12:40:00,197.87,197.95,197.83,197.95,2822.0,182.2264,182.3001,182.1896,182.3001,2822.0
2021-06-29 12:50:00,197.91,197.97,197.87,197.89,3643.0,182.2632,182.3185,182.2264,182.2448,3643.0
2021-06-29 13:00:00,197.91,197.93,197.77,197.87,3865.0,182.2632,182.2817,182.1343,182.2264,3865.0
2021-06-29 13:10:00,197.9,198.0,197.84,197.93,6173.0,182.254,182.3461,182.1988,182.2817,6173.0
2021-06-29 13:20:00,197.79,197.81,197.68,197.75,2957.0,182.1527,182.1711,182.0514,182.1159,2957.0
2021-06-29 13:30:00,197.75,197.76,197.55,197.63,4076.0,182.1159,182.1251,181.9317,182.0054,4076.0
2021-06-29 13:40:00,197.61,197.67,197.48,197.51,3873.0,181.987,182.0422,181.8672,181.8949,3873.0
2021-06-29 13:50:00,197.58,197.81,197.58,197.8,5693.0,181.9593,182.1711,181.9593,182.1619,5693.0
2021-06-29 14:00:00,197.8,197.92,197.76,197.89,4942.0,182.1619,182.2725,182.1251,182.2448,4942.0
2021-06-29 14:10:00,197.94,197.98,197.85,197.93,3373.0,182.2909,182.3277,182.208,182.2817,3373.0
2021-06-29 14:20:00,197.92,198.0,197.84,197.86,5107.0,182.2725,182.3461,182.1988,182.2172,5107.0
2021-06-29 14:30:00,197.88,198.0,197.77,197.92,14980.0,182.2356,182.3461,182.1343,182.2725,14980.0
2021-06-29 14:40:00,197.97,198.0,197.71,197.71,8645.0,182.3185,182.3461,182.0791,182.0791,8645.0
2021-06-29 14:50:00,197.65,197.96,197.65,197.96,4853.0,182.0238,182.3093,182.0238,182.3093,4853.0
2021-06-29 15:00:00,197.94,197.94,197.76,197.81,4505.0,182.2909,182.2909,182.1251,182.1711,4505.0
2021-06-29 15:10:00,197.8,197.88,197.76,197.76,5263.0,182.1619,182.2356,182.1251,182.1251,5263.0
2021-06-29 15:20:00,197.71,197.85,197.58,197.83,5934.0,182.0791,182.208,181.9593,182.1896,5934.0
2021-06-29 15:30:00,197.76,197.89,197.67,197.79,11675.0,182.1251,182.2448,182.0422,182.1527,11675.0
2021-06-29 15:40:00,197.77,197.87,197.63,197.64,23882.0,182.1343,182.2264,182.0054,182.0146,23882.0
2021-06-29 15:50:00,197.66,197.82,197.49,197.65,85847.0,182.033,182.1804,181.8764,182.0238,85847.0
2021-06-30 09:30:00,197.58,198.04,197.39,197.81,41091.0,181.9593,182.383,181.7844,182.1711,41091.0
2021-06-30 09:40:00,197.78,197.93,197.59,197.77,14234.0,182.1435,182.2817,181.9685,182.1343,14234.0
2021-06-30 09:50:00,197.94,198.08,197.74,198.02,12525.0,182.2909,182.4198,182.1067,182.3645,12525.0
2021-06-30 10:00:00,198.02,198.04,197.83,198.0,9023.0,182.3645,182.383,182.1896,182.3461,9023.0
2021-06-30 10:10:00,198.02,198.05,197.84,197.9,10839.0,182.3645,182.3922,182.1988,182.254,10839.0
2021-06-30 10:20:00,197.87,197.97,197.73,197.87,8054.0,182.2264,182.3185,182.0975,182.2264,8054.0
2021-06-30 10:30:00,197.94,198.48,197.94,198.43,10410.0,182.2909,182.7882,182.2909,182.7421,10410.0
2021-06-30 10:40:00,198.36,198.84,198.35,198.83,15123.0,182.6777,183.1197,182.6685,183.1105,15123.0
2021-06-30 10:50:00,198.83,199.18,198.8,199.18,17449.0,183.1105,183.4328,183.0829,183.4328,17449.0
2021-06-30 11:00:00,199.16,199.18,198.57,198.94,36507.0,183.4144,183.4328,182.8711,183.2118,36507.0
2021-06-30 11:10:00,198.94,198.96,198.46,198.54,12652.0,183.2118,183.2302,182.7698,182.8434,12652.0
2021-06-30 11:20:00,198.53,198.6,198.46,198.56,8611.0,182.8342,182.8987,182.7698,182.8619,8611.0
2021-06-30 11:30:00,198.55,198.69,198.47,198.55,10527.0,182.8526,182.9816,182.779,182.8526,10527.0
2021-06-30 11:40:00,198.52,198.84,198.44,198.62,9039.0,182.825,183.1197,182.7513,182.9171,9039.0
2021-06-30 11:50:00,198.64,198.67,198.51,198.51,33951.0,182.9355,182.9632,182.8158,182.8158,33951.0
2021-06-30 12:00:00,198.56,198.81,198.55,198.73,5105.0,182.8619,183.0921,182.8526,183.0184,5105.0
2021-06-30 12:10:00,198.72,198.77,198.67,198.68,5356.0,183.0092,183.0552,182.9632,182.9724,5356.0
2021-06-30 12:20:00,198.66,198.69,198.48,198.62,5129.0,182.9539,182.9816,182.7882,182.9171,5129.0
2021-06-30 12:30:00,198.63,198.71,198.52,198.66,4272.0,182.9263,183.0,182.825,182.9539,4272.0
2021-06-30 12:40:00,198.68,198.68,198.55,198.59,6538.0,182.9724,182.9724,182.8526,182.8895,6538.0
2021-06-30 12:50:00,198.57,198.57,198.14,198.15,5644.0,182.8711,182.8711,182.4751,182.4843,5644.0
2021-06-30 13:00:00,198.15,198.19,197.91,198.0,4759.0,182.4843,182.5211,182.2632,182.3461,4759.0
2021-06-30 13:10:00,197.97,198.1,197.93,198.1,82898.0,182.3185,182.4382,182.2817,182.4382,82898.0
2021-06-30 13:20:00,198.14,198.27,197.96,198.01,17026.0,182.4751,182.5948,182.3093,182.3553,17026.0
2021-06-30 13:30:00,198.01,198.12,198.0,198.08,96874.0,182.3553,182.4566,182.3461,182.4198,96874.0
2021-06-30 13:40:00,198.09,198.26,198.08,198.2,3468.0,182.429,182.5856,182.4198,182.5303,3468.0
2021-06-30 13:50:00,198.18,198.28,198.12,198.28,4083.0,182.5119,182.604,182.4566,182.604,4083.0
2021-06-30 14:00:00,198.32,198.32,198.18,198.19,5748.0,182.6408,182.6408,182.5119,182.5211,5748.0
2021-06-30 14:10:00,198.13,198.22,198.13,198.18,15919.0,182.4658,182.5487,182.4658,182.5119,15919.0
2021-06-30 14:20:00,198.19,198.26,198.17,198.19,22445.0,182.5211,182.5856,182.5027,182.5211,22445.0
2021-06-30 14:30:00,198.21,198.25,198.17,198.21,14073.0,182.5395,182.5764,182.5027,182.5395,14073.0
2021-06-30 14:40:00,198.22,198.27,198.17,198.19,19701.0,182.5487,182.5948,182.5027,182.5211,19701.0
2021-06-30 14:50:00,198.2,198.23,198.03,198.04,7076.0,182.5303,182.5579,182.3738,182.383,7076.0
2021-06-30 15:00:00,198.06,198.22,198.05,198.17,5969.0,182.4014,182.5487,182.3922,182.5027,5969.0
2021-06-30 15:10:00,198.15,198.22,198.11,198.13,9006.0,182.4843,182.5487,182.4474,182.4658,9006.0
2021-06-30 15:20:00,198.15,198.4,198.15,198.4,7017.0,182.4843,182.7145,182.4843,182.7145,7017.0
2021-06-30 15:30:00,198.4,198.53,198.29,198.45,8962.0,182.7145,182.8342,182.6132,182.7605,8962.0
2021-06-30 15:40:00,198.42,198.6,198.34,198.52,18260.0,182.7329,182.8987,182.6592,182.825,18260.0
2021-06-30 15:50:00,198.52,198.86,198.37,198.62,90103.0,182.825,183.1381,182.6869,182.9171,90103.0
2021-07-01 09:30:00,198.62,199.22,198.41,198.72,30550.0,182.9171,183.4697,182.7237,183.0092,30550.0
2021-07-01 09:40:00,198.73,199.03,198.61,198.67,22670.0,183.0184,183.2947,182.9079,182.9632,22670.0
2021-07-01 09:50:00,198.72,199.0,198.66,198.81,13076.0,183.0092,183.2671,182.9539,183.0921,13076.0
2021-07-01 10:00:00,198.76,198.99,198.64,198.95,15010.0,183.046,183.2579,182.9355,183.221,15010.0
2021-07-01 10:10:00,198.97,199.13,198.89,198.93,14310.0,183.2394,183.3868,183.1658,183.2026,14310.0
2021-07-01 10:20:00,198.92,198.97,198.57,198.61,17151.0,183.1934,183.2394,182.8711,182.9079,17151.0
2021-07-01 10:30:00,198.61,198.76,198.58,198.64,11483.0,182.9079,183.046,182.8803,182.9355,11483.0
2021-07-01 10:40:00,198.65,198.87,198.59,198.81,24312.0,182.9447,183.1473,182.8895,183.0921,24312.0
2021-07-01 10:50:00,198.85,198.86,198.66,198.78,32234.0,183.1289,183.1381,182.9539,183.0645,32234.0
2021-07-01 11:00:00,198.77,199.21,198.73,199.1,26958.0,183.0552,183.4605,183.0184,183.3592,26958.0
2021-07-01 11:10:00,199.08,199.31,198.98,199.16,20752.0,183.3407,183.5526,183.2486,183.4144,20752.0
2021-07-01 11:20:00,199.09,199.19,198.98,199.18,13476.0,183.35,183.442,183.2486,183.4328,13476.0
2021-07-01 11:30:00,199.18,199.23,198.98,199.08,7098.0,183.4328,183.4789,183.2486,183.3407,7098.0
2021-07-01 11:40:00,199.06,199.14,198.91,198.97,10010.0,183.3223,183.396,183.1842,183.2394,10010.0
2021-07-01 11:50:00,199.03,199.16,198.99,199.08,10758.0,183.2947,183.4144,183.2579,183.3407,10758.0
2021-07-01 12:00:00,199.09,199.21,199.04,199.15,10152.0,183.35,183.4605,183.3039,183.4052,10152.0
2021-07-01 12:10:00,199.13,199.31,199.1,199.2,10715.0,183.3868,183.5526,183.3592,183.4513,10715.0
2021-07-01 12:20:00,199.19,199.24,199.0,199.03,10860.0,183.442,183.4881,183.2671,183.2947,10860.0
2021-07-01 12:30:00,199.03,199.13,198.99,199.03,12155.0,183.2947,183.3868,183.2579,183.2947,12155.0
2021-07-01 12:40:00,199.02,199.12,199.01,199.06,7820.0,183.2855,183.3776,183.2763,183.3223,7820.0
2021-07-01 12:50:00,199.06,199.14,198.95,199.05,8770.0,183.3223,183.396,183.221,183.3131,8770.0
2021-07-01 13:00:00,199.05,199.21,199.04,199.12,5021.0,183.3131,183.4605,183.3039,183.3776,5021.0
2021-07-01 13:10:00,199.1,199.26,199.08,199.18,8941.0,183.3592,183.5065,183.3407,183.4328,8941.0
2021-07-01 13:20:00,199.19,199.2,199.1,199.18,7429.0,183.442,183.4513,183.3592,183.4328,7429.0
2021-07-01 13:30:00,199.17,199.43,199.12,199.43,11267.0,183.4236,183.6631,183.3776,183.6631,11267.0
2021-07-01 13:40:00,199.4,199.44,199.27,199.34,7530.0,183.6354,183.6723,183.5157,183.5802,7530.0
2021-07-01 13:50:00,199.37,199.58,199.37,199.58,6969.0,183.6078,183.8012,183.6078,183.8012,6969.0
2021-07-01 14:00:00,199.59,199.61,199.36,199.47,5779.0,183.8104,183.8288,183.5986,183.6999,5779.0
2021-07-01 14:10:00,199.48,199.5,199.36,199.42,2998.0,183.7091,183.7275,183.5986,183.6539,2998.0
2021-07-01 14:20:00,199.41,199.48,199.33,199.44,5674.0,183.6447,183.7091,183.571,183.6723,5674.0
2021-07-01 14:30:00,199.44,199.58,199.35,199.55,11036.0,183.6723,183.8012,183.5894,183.7736,11036.0
2021-07-01 14:40:00,199.52,199.59,199.44,199.58,5269.0,183.746,183.8104,183.6723,183.8012,5269.0
2021-07-01 14:50:00,199.53,199.65,199.52,199.65,9113.0,183.7552,183.8657,183.746,183.8657,9113.0
2021-07-01 15:00:00,199.67,199.7,199.54,199.6,7825.0,183.8841,183.9117,183.7644,183.8196,7825.0
2021-07-01 15:10:00,199.6,199.64,199.51,199.64,11171.0,183.8196,183.8565,183.7367,183.8565,11171.0
2021-07-01 15:20:00,199.63,199.66,199.55,199.59,7699.0,183.8473,183.8749,183.7736,183.8104,7699.0
2021-07-01 15:30:00,199.61,199.67,199.46,199.56,12387.0,183.8288,183.8841,183.6907,183.7828,12387.0
2021-07-01 15:40:00,199.55,199.78,199.52,199.78,17846.0,183.7736,183.9854,183.746,183.9854,17846.0
2021-07-01 15:50:00,199.77,199.98,199.51,199.79,71707.0,183.9762,184.1696,183.7367,183.9946,71707.0
2021-07-02 09:30:00,201.9,201.9,200.35,200.36,36683.0,185.9378,185.9378,184.5103,184.5195,36683.0
2021-07-02 09:40:00,200.39,200.45,200.06,200.3,34443.0,184.5472,184.6024,184.2433,184.4643,34443.0
2021-07-02 09:50:00,200.31,200.85,200.31,200.61,10880.0,184.4735,184.9708,184.4735,184.7498,10880.0
2021-07-02 10:00:00,200.62,200.82,200.55,200.73,11244.0,184.759,184.9432,184.6945,184.8603,11244.0
2021-07-02 10:10:00,200.7,200.7,200.29,200.42,12441.0,184.8327,184.8327,184.4551,184.5748,12441.0
2021-07-02 10:20:00,200.39,200.63,200.34,200.47,11539.0,184.5472,184.7682,184.5011,184.6208,11539.0
2021-07-02 10:30:00,200.45,200.93,200.38,200.89,10479.0,184.6024,185.0445,184.538,185.0076,10479.0
2021-07-02 10:40:00,200.86,201.18,200.82,201.1,7913.0,184.98,185.2747,184.9432,185.201,7913.0
2021-07-02 10:50:00,201.15,201.28,201.12,201.24,8846.0,185.2471,185.3668,185.2195,185.33,8846.0
2021-07-02 11:00:00,201.25,201.28,200.63,200.69,9754.0,185.3392,185.3668,184.7682,184.8235,9754.0
2021-07-02 11:10:00,200.83,201.02,200.79,200.86,3333.0,184.9524,185.1274,184.9155,184.98,3333.0
2021-07-02 11:20:00,200.88,201.17,200.88,201.17,2926.0,184.9984,185.2655,184.9984,185.2655,2926.0
2021-07-02 11:30:00,201.1,201.13,200.95,201.01,3689.0,185.201,185.2287,185.0629,185.1182,3689.0
2021-07-02 11:40:00,201.04,201.06,200.85,200.95,4417.0,185.1458,185.1642,184.9708,185.0629,4417.0
2021-07-02 11:50:00,200.98,201.24,200.98,201.14,4045.0,185.0905,185.33,185.0905,185.2379,4045.0
2021-07-02 12:00:00,201.09,201.17,201.04,201.14,2879.0,185.1918,185.2655,185.1458,185.2379,2879.0
2021-07-02 12:10:00,201.15,201.24,201.08,201.18,7225.0,185.2471,185.33,185.1826,185.2747,7225.0
2021-07-02 12:20:00,201.16,201.23,201.13,201.23,2600.0,185.2563,185.3208,185.2287,185.3208,2600.0
2021-07-02 12:30:00,201.27,201.39,201.24,201.38,5631.0,185.3576,185.4681,185.33,185.4589,5631.0
2021-07-02 12:40:00,201.35,201.41,201.34,201.41,4648.0,185.4313,185.4865,185.4221,185.4865,4648.0
2021-07-02 12:50:00,201.47,201.62,201.46,201.59,4408.0,185.5418,185.6799,185.5326,185.6523,4408.0
2021-07-02 13:00:00,201.57,201.76,201.53,201.58,2938.0,185.6339,185.8089,185.597,185.6431,2938.0
2021-07-02 13:10:00,201.58,201.58,201.47,201.48,4208.0,185.6431,185.6431,185.5418,185.551,4208.0
2021-07-02 13:20:00,201.48,201.63,201.43,201.46,5313.0,185.551,185.6891,185.505,185.5326,5313.0
2021-07-02 13:30:00,201.5,201.6,201.46,201.6,5100.0,185.5694,185.6615,185.5326,185.6615,5100.0
2021-07-02 13:40:00,201.66,201.75,201.65,201.66,4844.0,185.7168,185.7997,185.7076,185.7168,4844.0
2021-07-02 13:50:00,201.63,201.65,201.53,201.65,4620.0,185.6891,185.7076,185.597,185.7076,4620.0
2021-07-02 14:00:00,201.65,201.79,201.65,201.68,3501.0,185.7076,185.8365,185.7076,185.7352,3501.0
2021-07-02 14:10:00,201.69,201.8,201.69,201.7,5306.0,185.7444,185.8457,185.7444,185.7536,5306.0
2021-07-02 14:20:00,201.69,201.81,201.65,201.81,4856.0,185.7444,185.8549,185.7076,185.8549,4856.0
2021-07-02 14:30:00,201.78,201.88,201.72,201.77,6829.0,185.8273,185.9194,185.772,185.8181,6829.0
2021-07-02 14:40:00,201.77,201.87,201.71,201.71,5067.0,185.8181,185.9102,185.7628,185.7628,5067.0
2021-07-02 14:50:00,201.72,201.77,201.63,201.71,17834.0,185.772,185.8181,185.6891,185.7628,17834.0
2021-07-02 15:00:00,201.71,201.89,201.69,201.89,5568.0,185.7628,185.9286,185.7444,185.9286,5568.0
2021-07-02 15:10:00,201.87,201.94,201.65,201.77,5358.0,185.9102,185.9746,185.7076,185.8181,5358.0
2021-07-02 15:20:00,201.74,201.78,201.66,201.7,8341.0,185.7904,185.8273,185.7168,185.7536,8341.0
2021-07-02 15:30:00,201.7,201.71,201.48,201.61,13526.0,185.7536,185.7628,185.551,185.6707,13526.0
2021-07-02 15:40:00,201.6,201.67,201.56,201.6,15971.0,185.6615,185.726,185.6247,185.6615,15971.0
2021-07-02 15:50:00,201.63,201.82,201.31,201.48,65559.0,185.6891,185.8641,185.3944,185.551,65559.0
2021-07-06 09:30:00,202.32,202.5,200.55,200.89,35681.0,186.3246,186.4904,184.6945,185.0076,35681.0
2021-07-06 09:40:00,201.08,201.17,200.18,200.33,17676.0,185.1826,185.2655,184.3538,184.4919,17676.0
2021-07-06 09:50:00,200.4,200.58,200.19,200.19,11585.0,184.5564,184.7222,184.363,184.363,11585.0
2021-07-06 10:00:00,200.19,200.44,200.05,200.22,12897.0,184.363,184.5932,184.2341,184.3906,12897.0
2021-07-06 10:10:00,200.18,200.2,199.81,199.93,8292.0,184.3538,184.3722,184.013,184.1235,8292.0
2021-07-06 10:20:00,199.88,199.98,199.45,199.78,9224.0,184.0775,184.1696,183.6815,183.9854,9224.0
2021-07-06 10:30:00,199.78,200.05,199.66,200.02,15895.0,183.9854,184.2341,183.8749,184.2064,15895.0
2021-07-06 10:40:00,199.97,200.01,199.54,199.62,18872.0,184.1604,184.1972,183.7644,183.838,18872.0
2021-07-06 10:50:00,199.57,199.57,199.32,199.51,10802.0,183.792,183.792,183.5618,183.7367,10802.0
2021-07-06 11:00:00,199.46,199.78,199.36,199.78,10465.0,183.6907,183.9854,183.5986,183.9854,10465.0
2021-07-06 11:10:00,199.78,199.78,199.56,199.68,9840.0,183.9854,183.9854,183.7828,183.8933,9840.0
2021-07-06 11:20:00,199.69,199.84,199.41,199.83,11622.0,183.9025,184.0407,183.6447,184.0314,11622.0
2021-07-06 11:30:00,199.83,200.1,199.81,199.99,6398.0,184.0314,184.2801,184.013,184.1788,6398.0
2021-07-06 11:40:00,200.03,200.15,199.92,200.09,8607.0,184.2156,184.3261,184.1143,184.2709,8607.0
2021-07-06 11:50:00,200.07,200.19,199.96,200.07,6796.0,184.2525,184.363,184.1512,184.2525,6796.0
2021-07-06 12:00:00,200.02,200.17,199.86,199.94,7504.0,184.2064,184.3446,184.0591,184.1327,7504.0
2021-07-06 12:10:00,199.97,200.25,199.96,200.0,6131.0,184.1604,184.4182,184.1512,184.188,6131.0
2021-07-06 12:20:00,200.01,200.16,199.86,199.86,7364.0,184.1972,184.3354,184.0591,184.0591,7364.0
2021-07-06 12:30:00,199.76,199.78,199.51,199.64,5101.0,183.967,183.9854,183.7367,183.8565,5101.0
2021-07-06 12:40:00,199.69,199.77,199.48,199.58,8682.0,183.9025,183.9762,183.7091,183.8012,8682.0
2021-07-06 12:50:00,199.58,199.62,199.48,199.58,6294.0,183.8012,183.838,183.7091,183.8012,6294.0
2021-07-06 13:00:00,199.63,199.76,199.6,199.67,5739.0,183.8473,183.967,183.8196,183.8841,5739.0
2021-07-06 13:10:00,199.64,199.64,199.45,199.55,8867.0,183.8565,183.8565,183.6815,183.7736,8867.0
2021-07-06 13:20:00,199.56,199.74,199.5,199.5,4117.0,183.7828,183.9486,183.7275,183.7275,4117.0
2021-07-06 13:30:00,199.46,199.55,199.38,199.47,6898.0,183.6907,183.7736,183.617,183.6999,6898.0
2021-07-06 13:40:00,199.47,199.87,199.4,199.83,7424.0,183.6999,184.0683,183.6354,184.0314,7424.0
2021-07-06 13:50:00,199.88,200.07,199.88,200.06,4879.0,184.0775,184.2525,184.0775,184.2433,4879.0
2021-07-06 14:00:00,200.05,200.29,200.05,200.23,4292.0,184.2341,184.4551,184.2341,184.3998,4292.0
2021-07-06 14:10:00,200.22,200.36,200.18,200.34,6121.0,184.3906,184.5195,184.3538,184.5011,6121.0
2021-07-06 14:20:00,200.37,200.49,200.34,200.46,4800.0,184.5288,184.6393,184.5011,184.6116,4800.0
2021-07-06 14:30:00,200.49,200.59,200.46,200.59,3455.0,184.6393,184.7314,184.6116,184.7314,3455.0
2021-07-06 14:40:00,200.61,200.69,200.53,200.67,4873.0,184.7498,184.8235,184.6761,184.805,4873.0
2021-07-06 14:50:00,200.64,200.65,200.35,200.4,5765.0,184.7774,184.7866,184.5103,184.5564,5765.0
2021-07-06 15:00:00,200.43,200.7,200.4,200.69,6804.0,184.584,184.8327,184.5564,184.8235,6804.0
2021-07-06 15:10:00,200.66,200.76,200.65,200.67,4556.0,184.7958,184.8879,184.7866,184.805,4556.0
2021-07-06 15:20:00,200.66,200.84,200.58,200.75,7102.0,184.7958,184.9616,184.7222,184.8787,7102.0
2021-07-06 15:30:00,200.81,201.0,200.75,200.99,9313.0,184.934,185.1089,184.8787,185.0997,9313.0
2021-07-06 15:40:00,200.97,201.09,200.93,201.08,14612.0,185.0813,185.1918,185.0445,185.1826,14612.0
2021-07-06 15:50:00,201.08,201.32,200.97,201.04,67805.0,185.1826,185.4036,185.0813,185.1458,67805.0
2021-07-07 09:30:00,201.14,202.3,200.88,202.04,30319.0,185.2379,186.3062,184.9984,186.0667,30319.0
2021-07-07 09:40:00,202.03,202.23,201.56,201.98,13358.0,186.0575,186.2417,185.6247,186.0115,13358.0
2021-07-07 09:50:00,201.96,202.11,201.78,202.01,10355.0,185.993,186.1312,185.8273,186.0391,10355.0
2021-07-07 10:00:00,202.1,202.6,202.1,202.24,11184.0,186.122,186.5824,186.122,186.2509,11184.0
2021-07-07 10:10:00,202.19,202.5,201.99,202.43,10834.0,186.2049,186.4904,186.0207,186.4259,10834.0
2021-07-07 10:20:00,202.43,202.47,202.09,202.09,11615.0,186.4259,186.4627,186.1128,186.1128,11615.0
2021-07-07 10:30:00,202.09,202.23,201.85,201.91,18101.0,186.1128,186.2417,185.8917,185.947,18101.0
2021-07-07 10:40:00,202.09,202.72,202.05,202.53,12942.0,186.1128,186.693,186.0759,186.518,12942.0
2021-07-07 10:50:00,202.54,202.76,202.36,202.54,42044.0,186.5272,186.7298,186.3614,186.5272,42044.0
2021-07-07 11:00:00,202.55,202.84,202.34,202.49,16599.0,186.5364,186.8035,186.343,186.4811,16599.0
2021-07-07 11:10:00,202.5,202.5,202.22,202.36,20821.0,186.4904,186.4904,186.2325,186.3614,20821.0
2021-07-07 11:20:00,202.29,202.77,202.29,202.73,11658.0,186.297,186.739,186.297,186.7022,11658.0
2021-07-07 11:30:00,202.75,203.09,202.66,203.08,11852.0,186.7206,187.0337,186.6377,187.0245,11852.0
2021-07-07 11:40:00,203.08,203.24,202.91,202.96,7690.0,187.0245,187.1719,186.8679,186.914,7690.0
2021-07-07 11:50:00,202.93,202.97,202.84,202.91,4164.0,186.8864,186.9232,186.8035,186.8679,4164.0
2021-07-07 12:00:00,202.99,203.26,202.99,203.16,3515.0,186.9416,187.1903,186.9416,187.0982,3515.0
2021-07-07 12:10:00,203.22,203.42,203.17,203.38,7001.0,187.1534,187.3376,187.1074,187.3008,7001.0
2021-07-07 12:20:00,203.38,203.41,202.99,203.05,6928.0,187.3008,187.3284,186.9416,186.9969,6928.0
2021-07-07 12:30:00,203.01,203.28,202.96,203.19,6527.0,186.96,187.2087,186.914,187.1258,6527.0
2021-07-07 12:40:00,203.14,203.24,203.04,203.17,5129.0,187.0798,187.1719,186.9877,187.1074,5129.0
2021-07-07 12:50:00,203.17,203.46,203.17,203.42,6246.0,187.1074,187.3745,187.1074,187.3376,6246.0
2021-07-07 13:00:00,203.36,203.49,203.31,203.42,7387.0,187.2824,187.4021,187.2363,187.3376,7387.0
2021-07-07 13:10:00,203.4,203.54,203.32,203.38,5941.0,187.3192,187.4481,187.2455,187.3008,5941.0
2021-07-07 13:20:00,203.37,203.38,203.24,203.24,7282.0,187.2916,187.3008,187.1719,187.1719,7282.0
2021-07-07 13:30:00,203.28,203.32,203.2,203.29,6969.0,187.2087,187.2455,187.135,187.2179,6969.0
2021-07-07 13:40:00,203.3,203.36,203.23,203.34,9686.0,187.2271,187.2824,187.1626,187.2639,9686.0
2021-07-07 13:50:00,203.32,203.32,203.08,203.12,10040.0,187.2455,187.2455,187.0245,187.0613,10040.0
2021-07-07 14:00:00,203.1,203.48,203.1,203.48,7047.0,187.0429,187.3929,187.0429,187.3929,7047.0
2021-07-07 14:10:00,203.44,203.55,203.36,203.5,3983.0,187.356,187.4573,187.2824,187.4113,3983.0
2021-07-07 14:20:00,203.48,203.54,203.32,203.51,9529.0,187.3929,187.4481,187.2455,187.4205,9529.0
2021-07-07 14:30:00,203.5,203.52,203.35,203.38,5815.0,187.4113,187.4297,187.2732,187.3008,5815.0
2021-07-07 14:40:00,203.39,203.48,203.31,203.4,8933.0,187.31,187.3929,187.2363,187.3192,8933.0
2021-07-07 14:50:00,203.39,203.41,203.29,203.3,6330.0,187.31,187.3284,187.2179,187.2271,6330.0
2021-07-07 15:00:00,203.32,203.45,203.28,203.44,9043.0,187.2455,187.3652,187.2087,187.356,9043.0
2021-07-07 15:10:00,203.47,203.52,203.44,203.45,7876.0,187.3837,187.4297,187.356,187.3652,7876.0
2021-07-07 15:20:00,203.48,203.52,203.25,203.29,13367.0,187.3929,187.4297,187.1811,187.2179,13367.0
2021-07-07 15:30:00,203.25,203.25,203.0,203.11,16428.0,187.1811,187.1811,186.9508,187.0521,16428.0
2021-07-07 15:40:00,203.11,203.17,202.86,203.0,32087.0,187.0521,187.1074,186.8219,186.9508,32087.0
2021-07-07 15:50:00,203.0,203.46,202.98,203.35,131880.0,186.9508,187.3745,186.9324,187.2732,131880.0
2021-07-08 09:30:00,201.94,202.41,200.75,202.41,65972.0,185.9746,186.4075,184.8787,186.4075,65972.0
2021-07-08 09:40:00,202.41,202.56,201.71,202.41,13542.0,186.4075,186.5456,185.7628,186.4075,13542.0
2021-07-08 09:50:00,202.63,203.09,202.32,202.55,17487.0,186.6101,187.0337,186.3246,186.5364,17487.0
2021-07-08 10:00:00,202.52,202.57,201.74,201.76,12791.0,186.5088,186.5548,185.7904,185.8089,12791.0
2021-07-08 10:10:00,201.76,201.95,201.03,201.2,9696.0,185.8089,185.9838,185.1366,185.2931,9696.0
2021-07-08 10:20:00,201.2,201.45,200.75,201.44,9979.0,185.2931,185.5234,184.8787,185.5142,9979.0
2021-07-08 10:30:00,201.47,201.59,201.08,201.23,11983.0,185.5418,185.6523,185.1826,185.3208,11983.0
2021-07-08 10:40:00,201.27,201.51,201.0,201.07,18832.0,185.3576,185.5786,185.1089,185.1734,18832.0
2021-07-08 10:50:00,201.12,201.48,201.03,201.18,11458.0,185.2195,185.551,185.1366,185.2747,11458.0
2021-07-08 11:00:00,201.21,201.71,201.16,201.71,11391.0,185.3023,185.7628,185.2563,185.7628,11391.0
2021-07-08 11:10:00,201.72,201.98,201.55,201.93,9834.0,185.772,186.0115,185.6155,185.9654,9834.0
2021-07-08 11:20:00,201.92,202.07,201.84,201.84,10513.0,185.9562,186.0944,185.8825,185.8825,10513.0
2021-07-08 11:30:00,201.86,202.23,201.77,202.23,7408.0,185.901,186.2417,185.8181,186.2417,7408.0
2021-07-08 11:40:00,202.21,202.44,202.15,202.39,7770.0,186.2233,186.4351,186.168,186.3891,7770.0
2021-07-08 11:50:00,202.5,202.58,202.2,202.23,12475.0,186.4904,186.564,186.2141,186.2417,12475.0
2021-07-08 12:00:00,202.24,202.46,202.21,202.4,7301.0,186.2509,186.4535,186.2233,186.3983,7301.0
2021-07-08 12:10:00,202.38,202.57,202.1,202.53,22015.0,186.3798,186.5548,186.122,186.518,22015.0
2021-07-08 12:20:00,202.53,202.69,202.47,202.66,10942.0,186.518,186.6653,186.4627,186.6377,10942.0
2021-07-08 12:30:00,202.58,202.76,202.48,202.57,7279.0,186.564,186.7298,186.4719,186.5548,7279.0
2021-07-08 12:40:00,202.54,202.72,202.49,202.72,7135.0,186.5272,186.693,186.4811,186.693,7135.0
2021-07-08 12:50:00,202.73,202.74,202.48,202.54,13111.0,186.7022,186.7114,186.4719,186.5272,13111.0
2021-07-08 13:00:00,202.5,202.53,202.15,202.15,7452.0,186.4904,186.518,186.168,186.168,7452.0
2021-07-08 13:10:00,202.16,202.16,201.95,202.0,10655.0,186.1772,186.1772,185.9838,186.0299,10655.0
2021-07-08 13:20:00,201.98,201.98,201.71,201.82,5700.0,186.0115,186.0115,185.7628,185.8641,5700.0
2021-07-08 13:30:00,201.82,201.9,201.68,201.86,9272.0,185.8641,185.9378,185.7352,185.901,9272.0
2021-07-08 13:40:00,201.89,201.91,201.81,201.83,7574.0,185.9286,185.947,185.8549,185.8733,7574.0
2021-07-08 13:50:00,201.77,201.89,201.73,201.8,6544.0,185.8181,185.9286,185.7812,185.8457,6544.0
2021-07-08 14:00:00,201.82,201.93,201.76,201.8,8427.0,185.8641,185.9654,185.8089,185.8457,8427.0
2021-07-08 14:10:00,201.82,201.98,201.77,201.81,7291.0,185.8641,186.0115,185.8181,185.8549,7291.0
2021-07-08 14:20:00,201.72,201.85,201.67,201.79,11114.0,185.772,185.8917,185.726,185.8365,11114.0
2021-07-08 14:30:00,201.78,201.85,201.71,201.73,5205.0,185.8273,185.8917,185.7628,185.7812,5205.0
2021-07-08 14:40:00,201.74,201.78,201.53,201.53,7484.0,185.7904,185.8273,185.597,185.597,7484.0
2021-07-08 14:50:00,201.48,201.82,201.48,201.66,4646.0,185.551,185.8641,185.551,185.7168,4646.0
2021-07-08 15:00:00,201.65,201.81,201.65,201.68,5168.0,185.7076,185.8549,185.7076,185.7352,5168.0
2021-07-08 15:10:00,201.67,201.86,201.62,201.66,7878.0,185.726,185.901,185.6799,185.7168,7878.0
2021-07-08 15:20:00,201.69,201.79,201.58,201.78,14967.0,185.7444,185.8365,185.6431,185.8273,14967.0
2021-07-08 15:30:00,201.77,201.83,201.61,201.73,13144.0,185.8181,185.8733,185.6707,185.7812,13144.0
2021-07-08 15:40:00,201.76,201.76,201.34,201.39,19925.0,185.8089,185.8089,185.4221,185.4681,19925.0
2021-07-08 15:50:00,201.33,201.97,201.02,201.9,87879.0,185.4129,186.0023,185.1274,185.9378,87879.0
2021-07-09 09:30:00,202.0,202.83,201.83,202.67,30980.0,186.0299,186.7943,185.8733,186.6469,30980.0
2021-07-09 09:40:00,202.5,203.15,202.47,202.85,20014.0,186.4904,187.089,186.4627,186.8127,20014.0
2021-07-09 09:50:00,202.8,202.96,202.35,202.47,16074.0,186.7666,186.914,186.3522,186.4627,16074.0
2021-07-09 10:00:00,202.49,202.82,202.47,202.7,13945.0,186.4811,186.7851,186.4627,186.6745,13945.0
2021-07-09 10:10:00,202.72,202.99,202.55,202.94,9211.0,186.693,186.9416,186.5364,186.8956,9211.0
2021-07-09 10:20:00,202.93,203.06,202.87,202.95,8489.0,186.8864,187.0061,186.8311,186.9048,8489.0
2021-07-09 10:30:00,202.94,203.06,202.75,202.75,10189.0,186.8956,187.0061,186.7206,186.7206,10189.0
2021-07-09 10:40:00,202.8,202.86,202.52,202.64,10199.0,186.7666,186.8219,186.5088,186.6193,10199.0
2021-07-09 10:50:00,202.63,202.78,202.42,202.42,17932.0,186.6101,186.7482,186.4167,186.4167,17932.0
2021-07-09 11:00:00,202.43,202.47,202.2,202.41,11158.0,186.4259,186.4627,186.2141,186.4075,11158.0
2021-07-09 11:10:00,202.41,202.63,202.35,202.59,6417.0,186.4075,186.6101,186.3522,186.5732,6417.0
2021-07-09 11:20:00,202.6,202.87,202.57,202.67,13641.0,186.5824,186.8311,186.5548,186.6469,13641.0
2021-07-09 11:30:00,202.65,202.98,202.65,202.9,5575.0,186.6285,186.9324,186.6285,186.8587,5575.0
2021-07-09 11:40:00,202.95,203.03,202.89,203.0,7401.0,186.9048,186.9785,186.8495,186.9508,7401.0
2021-07-09 11:50:00,202.98,203.1,202.85,202.87,10501.0,186.9324,187.0429,186.8127,186.8311,10501.0
2021-07-09 12:00:00,202.97,203.1,202.86,202.86,5218.0,186.9232,187.0429,186.8219,186.8219,5218.0
2021-07-09 12:10:00,202.84,202.89,202.79,202.85,3514.0,186.8035,186.8495,186.7574,186.8127,3514.0
2021-07-09 12:20:00,202.85,202.85,202.54,202.54,7220.0,186.8127,186.8127,186.5272,186.5272,7220.0
2021-07-09 12:30:00,202.56,202.83,202.5,202.79,7405.0,186.5456,186.7943,186.4904,186.7574,7405.0
2021-07-09 12:40:00,202.76,202.92,202.76,202.82,6180.0,186.7298,186.8772,186.7298,186.7851,6180.0
2021-07-09 12:50:00,202.83,203.05,202.83,202.96,7445.0,186.7943,186.9969,186.7943,186.914,7445.0
2021-07-09 13:00:00,202.98,203.04,202.82,202.82,5945.0,186.9324,186.9877,186.7851,186.7851,5945.0
2021-07-09 13:10:00,202.85,202.88,202.72,202.88,7426.0,186.8127,186.8403,186.693,186.8403,7426.0
2021-07-09 13:20:00,202.88,202.96,202.86,202.94,5608.0,186.8403,186.914,186.8219,186.8956,5608.0
2021-07-09 13:30:00,202.96,203.12,202.96,203.12,6959.0,186.914,187.0613,186.914,187.0613,6959.0
2021-07-09 13:40:00,203.16,203.26,203.11,203.26,8306.0,187.0982,187.1903,187.0521,187.1903,8306.0
2021-07-09 13:50:00,203.27,203.33,203.16,203.26,6508.0,187.1995,187.2547,187.0982,187.1903,6508.0
2021-07-09 14:00:00,203.26,203.29,203.12,203.13,6879.0,187.1903,187.2179,187.0613,187.0705,6879.0
2021-07-09 14:10:00,203.13,203.32,203.12,203.32,4735.0,187.0705,187.2455,187.0613,187.2455,4735.0
2021-07-09 14:20:00,203.32,203.43,203.29,203.38,6313.0,187.2455,187.3468,187.2179,187.3008,6313.0
2021-07-09 14:30:00,203.4,203.58,203.38,203.58,6673.0,187.3192,187.485,187.3008,187.485,6673.0
2021-07-09 14:40:00,203.58,203.64,203.52,203.64,4979.0,187.485,187.5402,187.4297,187.5402,4979.0
2021-07-09 14:50:00,203.6,203.71,203.53,203.65,5472.0,187.5034,187.6047,187.4389,187.5494,5472.0
2021-07-09 15:00:00,203.59,203.83,203.55,203.83,4504.0,187.4942,187.7152,187.4573,187.7152,4504.0
2021-07-09 15:10:00,203.82,203.93,203.8,203.86,8128.0,187.706,187.8073,187.6876,187.7428,8128.0
2021-07-09 15:20:00,203.8,203.82,203.49,203.61,10887.0,187.6876,187.706,187.4021,187.5126,10887.0
2021-07-09 15:30:00,203.61,203.75,203.52,203.64,10414.0,187.5126,187.6415,187.4297,187.5402,10414.0
2021-07-09 15:40:00,203.66,203.83,203.57,203.75,18814.0,187.5586,187.7152,187.4758,187.6415,18814.0
2021-07-09 15:50:00,203.74,203.97,203.56,203.66,67624.0,187.6323,187.8441,187.4666,187.5586,67624.0
2021-07-12 09:30:00,202.5,203.03,200.91,202.83,71066.0,186.4904,186.9785,185.0261,186.7943,71066.0
2021-07-12 09:40:00,202.81,203.21,202.77,202.97,25801.0,186.7758,187.1442,186.739,186.9232,25801.0
2021-07-12 09:50:00,202.92,203.08,202.66,202.96,21535.0,186.8772,187.0245,186.6377,186.914,21535.0
2021-07-12 10:00:00,202.94,203.58,202.94,203.38,23149.0,186.8956,187.485,186.8956,187.3008,23149.0
2021-07-12 10:10:00,203.38,203.45,203.16,203.28,12177.0,187.3008,187.3652,187.0982,187.2087,12177.0
2021-07-12 10:20:00,203.32,203.38,203.04,203.12,9654.0,187.2455,187.3008,186.9877,187.0613,9654.0
2021-07-12 10:30:00,203.16,203.45,203.14,203.43,9572.0,187.0982,187.3652,187.0798,187.3468,9572.0
2021-07-12 10:40:00,203.45,203.45,203.08,203.24,15887.0,187.3652,187.3652,187.0245,187.1719,15887.0
2021-07-12 10:50:00,203.23,203.23,202.8,203.13,8710.0,187.1626,187.1626,186.7666,187.0705,8710.0
2021-07-12 11:00:00,203.1,203.15,202.91,203.02,7662.0,187.0429,187.089,186.8679,186.9692,7662.0
2021-07-12 11:10:00,203.04,203.34,203.04,203.32,8005.0,186.9877,187.2639,186.9877,187.2455,8005.0
2021-07-12 11:20:00,203.3,203.54,203.25,203.34,9122.0,187.2271,187.4481,187.1811,187.2639,9122.0
2021-07-12 11:30:00,203.36,203.36,202.63,202.81,9602.0,187.2824,187.2824,186.6101,186.7758,9602.0
2021-07-12 11:40:00,202.81,203.03,202.8,202.97,4682.0,186.7758,186.9785,186.7666,186.9232,4682.0
2021-07-12 11:50:00,202.96,203.14,202.92,203.12,5978.0,186.914,187.0798,186.8772,187.0613,5978.0
2021-07-12 12:00:00,203.14,203.29,203.1,203.2,7148.0,187.0798,187.2179,187.0429,187.135,7148.0
2021-07-12 12:10:00,203.23,203.34,203.19,203.29,5838.0,187.1626,187.2639,187.1258,187.2179,5838.0
2021-07-12 12:20:00,203.24,203.3,203.04,203.1,8135.0,187.1719,187.2271,186.9877,187.0429,8135.0
2021-07-12 12:30:00,203.07,203.21,203.03,203.21,5619.0,187.0153,187.1442,186.9785,187.1442,5619.0
2021-07-12 12:40:00,203.23,203.24,203.12,203.15,7641.0,187.1626,187.1719,187.0613,187.089,7641.0
2021-07-12 12:50:00,203.16,203.18,203.07,203.1,4493.0,187.0982,187.1166,187.0153,187.0429,4493.0
2021-07-12 13:00:00,203.1,203.1,202.96,203.05,6381.0,187.0429,187.0429,186.914,186.9969,6381.0
2021-07-12 13:10:00,203.06,203.23,203.03,203.22,6525.0,187.0061,187.1626,186.9785,187.1534,6525.0
2021-07-12 13:20:00,203.2,203.2,203.04,203.08,3729.0,187.135,187.135,186.9877,187.0245,3729.0
2021-07-12 13:30:00,203.09,203.13,203.01,203.02,7015.0,187.0337,187.0705,186.96,186.9692,7015.0
2021-07-12 13:40:00,202.98,203.04,202.88,202.91,7316.0,186.9324,186.9877,186.8403,186.8679,7316.0
2021-07-12 13:50:00,202.87,202.89,202.77,202.84,10884.0,186.8311,186.8495,186.739,186.8035,10884.0
2021-07-12 14:00:00,202.8,203.1,202.79,203.08,9393.0,186.7666,187.0429,186.7574,187.0245,9393.0
2021-07-12 14:10:00,203.11,203.2,203.07,203.13,7606.0,187.0521,187.135,187.0153,187.0705,7606.0
2021-07-12 14:20:00,203.14,203.23,203.14,203.23,6771.0,187.0798,187.1626,187.0798,187.1626,6771.0
2021-07-12 14:30:00,203.24,203.27,203.15,203.18,6631.0,187.1719,187.1995,187.089,187.1166,6631.0
2021-07-12 14:40:00,203.19,203.22,203.08,203.08,9691.0,187.1258,187.1534,187.0245,187.0245,9691.0
2021-07-12 14:50:00,203.09,203.12,202.83,202.83,8313.0,187.0337,187.0613,186.7943,186.7943,8313.0
2021-07-12 15:00:00,202.85,202.9,202.78,202.83,9165.0,186.8127,186.8587,186.7482,186.7943,9165.0
2021-07-12 15:10:00,202.84,202.94,202.8,202.94,14705.0,186.8035,186.8956,186.7666,186.8956,14705.0
2021-07-12 15:20:00,202.94,203.28,202.94,203.24,8789.0,186.8956,187.2087,186.8956,187.1719,8789.0
2021-07-12 15:30:00,203.25,203.34,203.13,203.28,15256.0,187.1811,187.2639,187.0705,187.2087,15256.0
2021-07-12 15:40:00,203.28,203.55,203.24,203.55,19648.0,187.2087,187.4573,187.1719,187.4573,19648.0
2021-07-12 15:50:00,203.55,203.94,203.28,203.75,124438.0,187.4573,187.8165,187.2087,187.6415,124438.0
2021-07-13 09:30:00,203.67,204.84,203.67,204.49,22045.0,187.5679,188.6454,187.5679,188.323,22045.0
2021-07-13 09:40:00,204.5,204.77,203.56,203.63,12316.0,188.3322,188.5809,187.4666,187.531,12316.0
2021-07-13 09:50:00,203.7,203.78,203.54,203.55,7129.0,187.5955,187.6692,187.4481,187.4573,7129.0
2021-07-13 10:00:00,203.6,203.76,203.31,203.7,11441.0,187.5034,187.6507,187.2363,187.5955,11441.0
2021-07-13 10:10:00,203.72,204.15,203.72,204.0,11910.0,187.6139,188.0099,187.6139,187.8718,11910.0
2021-07-13 10:20:00,204.0,204.1,203.72,203.94,10642.0,187.8718,187.9639,187.6139,187.8165,10642.0
2021-07-13 10:30:00,203.96,204.28,203.9,204.25,14673.0,187.8349,188.1296,187.7797,188.102,14673.0
2021-07-13 10:40:00,204.25,204.52,204.24,204.46,33941.0,188.102,188.3507,188.0928,188.2954,33941.0
2021-07-13 10:50:00,204.41,204.46,204.03,204.08,17531.0,188.2494,188.2954,187.8994,187.9454,17531.0
2021-07-13 11:00:00,204.16,204.36,204.14,204.14,9841.0,188.0191,188.2033,188.0007,188.0007,9841.0
2021-07-13 11:10:00,204.17,204.38,204.14,204.23,17682.0,188.0283,188.2217,188.0007,188.0836,17682.0
2021-07-13 11:20:00,204.22,204.56,204.15,204.43,20545.0,188.0744,188.3875,188.0099,188.2678,20545.0
2021-07-13 11:30:00,204.23,204.42,204.21,204.3,11041.0,188.0836,188.2586,188.0652,188.148,11041.0
2021-07-13 11:40:00,204.28,204.45,204.23,204.45,8315.0,188.1296,188.2862,188.0836,188.2862,8315.0
2021-07-13 11:50:00,204.44,204.46,204.34,204.35,4015.0,188.277,188.2954,188.1849,188.1941,4015.0
2021-07-13 12:00:00,204.36,204.47,204.22,204.43,6149.0,188.2033,188.3046,188.0744,188.2678,6149.0
2021-07-13 12:10:00,204.34,204.37,204.22,204.31,6678.0,188.1849,188.2125,188.0744,188.1573,6678.0
2021-07-13 12:20:00,204.31,204.34,204.23,204.26,11252.0,188.1573,188.1849,188.0836,188.1112,11252.0
2021-07-13 12:30:00,204.25,204.34,204.21,204.21,19120.0,188.102,188.1849,188.0652,188.0652,19120.0
2021-07-13 12:40:00,204.2,204.31,203.97,204.06,10315.0,188.056,188.1573,187.8441,187.927,10315.0
2021-07-13 12:50:00,204.05,204.14,203.96,204.11,5475.0,187.9178,188.0007,187.8349,187.9731,5475.0
2021-07-13 13:00:00,204.08,204.12,203.86,203.92,3634.0,187.9454,187.9823,187.7428,187.7981,3634.0
2021-07-13 13:10:00,203.88,203.98,203.63,203.63,5407.0,187.7613,187.8533,187.531,187.531,5407.0
2021-07-13 13:20:00,203.68,203.74,203.45,203.62,7286.0,187.5771,187.6323,187.3652,187.5218,7286.0
2021-07-13 13:30:00,203.58,203.77,203.49,203.72,5649.0,187.485,187.6599,187.4021,187.6139,5649.0
2021-07-13 13:40:00,203.86,203.97,203.61,203.9,5265.0,187.7428,187.8441,187.5126,187.7797,5265.0
2021-07-13 13:50:00,203.94,204.13,203.84,204.1,4708.0,187.8165,187.9915,187.7244,187.9639,4708.0
2021-07-13 14:00:00,204.01,204.01,203.7,203.83,6058.0,187.881,187.881,187.5955,187.7152,6058.0
2021-07-13 14:10:00,203.83,204.15,203.8,204.1,10792.0,187.7152,188.0099,187.6876,187.9639,10792.0
2021-07-13 14:20:00,204.1,204.26,203.98,204.23,4150.0,187.9639,188.1112,187.8533,188.0836,4150.0
2021-07-13 14:30:00,204.25,204.25,204.01,204.01,4806.0,188.102,188.102,187.881,187.881,4806.0
2021-07-13 14:40:00,204.05,204.09,203.86,204.09,4719.0,187.9178,187.9547,187.7428,187.9547,4719.0
2021-07-13 14:50:00,204.09,204.2,204.06,204.14,5382.0,187.9547,188.056,187.927,188.0007,5382.0
2021-07-13 15:00:00,204.16,204.16,203.93,203.97,5755.0,188.0191,188.0191,187.8073,187.8441,5755.0
2021-07-13 15:10:00,203.97,204.09,203.86,204.04,8663.0,187.8441,187.9547,187.7428,187.9086,8663.0
2021-07-13 15:20:00,204.06,204.16,203.89,203.96,11606.0,187.927,188.0191,187.7705,187.8349,11606.0
2021-07-13 15:30:00,204.01,204.19,203.77,204.19,22515.0,187.881,188.0467,187.6599,188.0467,22515.0
2021-07-13 15:40:00,204.19,204.27,203.97,204.04,19010.0,188.0467,188.1204,187.8441,187.9086,19010.0
2021-07-13 15:50:00,204.02,204.02,203.61,203.91,110698.0,187.8902,187.8902,187.5126,187.7889,110698.0
2021-07-14 09:30:00,204.49,204.79,204.0,204.27,40174.0,188.323,188.5993,187.8718,188.1204,40174.0
2021-07-14 09:40:00,204.34,204.63,204.28,204.39,19993.0,188.1849,188.452,188.1296,188.2309,19993.0
2021-07-14 09:50:00,204.5,204.71,204.12,204.27,15493.0,188.3322,188.5256,187.9823,188.1204,15493.0
2021-07-14 10:00:00,204.31,204.48,203.93,204.08,10277.0,188.1573,188.3138,187.8073,187.9454,10277.0
2021-07-14 10:10:00,204.06,204.57,203.92,204.49,42594.0,187.927,188.3967,187.7981,188.323,42594.0
2021-07-14 10:20:00,204.5,204.7,204.32,204.42,12337.0,188.3322,188.5164,188.1665,188.2586,12337.0
2021-07-14 10:30:00,204.47,204.78,204.43,204.6,15806.0,188.3046,188.5901,188.2678,188.4243,15806.0
2021-07-14 10:40:00,204.62,204.95,204.61,204.88,12327.0,188.4427,188.7467,188.4335,188.6822,12327.0
2021-07-14 10:50:00,204.95,205.02,204.79,204.87,21913.0,188.7467,188.8111,188.5993,188.673,21913.0
2021-07-14 11:00:00,204.76,204.85,204.35,204.49,8852.0,188.5717,188.6546,188.1941,188.323,8852.0
2021-07-14 11:10:00,204.49,204.81,204.41,204.81,9552.0,188.323,188.6177,188.2494,188.6177,9552.0
2021-07-14 11:20:00,204.76,205.08,204.73,204.83,8533.0,188.5717,188.8664,188.5441,188.6361,8533.0
2021-07-14 11:30:00,204.84,205.14,204.79,205.14,3500.0,188.6454,188.9216,188.5993,188.9216,3500.0
2021-07-14 11:40:00,205.12,205.12,204.8,204.94,6134.0,188.9032,188.9032,188.6085,188.7374,6134.0
2021-07-14 11:50:00,204.94,205.05,204.89,204.95,3867.0,188.7374,188.8388,188.6914,188.7467,3867.0
2021-07-14 12:00:00,204.94,205.13,204.82,205.09,9768.0,188.7374,188.9124,188.6269,188.8756,9768.0
2021-07-14 12:10:00,204.99,205.26,204.95,205.21,5528.0,188.7835,189.0322,188.7467,188.9861,5528.0
2021-07-14 12:20:00,205.18,205.41,205.14,205.41,4430.0,188.9585,189.1703,188.9216,189.1703,4430.0
2021-07-14 12:30:00,205.39,205.39,205.14,205.21,6281.0,189.1519,189.1519,188.9216,188.9861,6281.0
2021-07-14 12:40:00,205.2,205.29,205.0,205.03,9092.0,188.9769,189.0598,188.7927,188.8203,9092.0
2021-07-14 12:50:00,205.03,205.03,204.66,204.66,11416.0,188.8203,188.8203,188.4796,188.4796,11416.0
2021-07-14 13:00:00,204.67,204.71,204.35,204.4,11830.0,188.4888,188.5256,188.1941,188.2401,11830.0
2021-07-14 13:10:00,204.42,204.77,204.34,204.37,29899.0,188.2586,188.5809,188.1849,188.2125,29899.0
2021-07-14 13:20:00,204.34,204.41,204.2,204.21,5257.0,188.1849,188.2494,188.056,188.0652,5257.0
2021-07-14 13:30:00,204.22,204.61,204.21,204.58,8365.0,188.0744,188.4335,188.0652,188.4059,8365.0
2021-07-14 13:40:00,204.63,204.68,204.37,204.38,10469.0,188.452,188.498,188.2125,188.2217,10469.0
2021-07-14 13:50:00,204.38,204.5,204.32,204.45,6289.0,188.2217,188.3322,188.1665,188.2862,6289.0
2021-07-14 14:00:00,204.45,204.52,204.4,204.44,17187.0,188.2862,188.3507,188.2401,188.277,17187.0
2021-07-14 14:10:00,204.43,204.69,204.41,204.61,5400.0,188.2678,188.5072,188.2494,188.4335,5400.0
2021-07-14 14:20:00,204.63,204.75,204.52,204.56,10746.0,188.452,188.5625,188.3507,188.3875,10746.0
2021-07-14 14:30:00,204.58,204.65,204.41,204.41,8703.0,188.4059,188.4704,188.2494,188.2494,8703.0
2021-07-14 14:40:00,204.44,204.56,204.35,204.53,17975.0,188.277,188.3875,188.1941,188.3599,17975.0
2021-07-14 14:50:00,204.53,204.63,204.4,204.62,8131.0,188.3599,188.452,188.2401,188.4427,8131.0
2021-07-14 15:00:00,204.56,204.73,204.48,204.68,8946.0,188.3875,188.5441,188.3138,188.498,8946.0
2021-07-14 15:10:00,204.69,204.69,204.49,204.51,10767.0,188.5072,188.5072,188.323,188.3414,10767.0
2021-07-14 15:20:00,204.53,204.61,204.46,204.5,36741.0,188.3599,188.4335,188.2954,188.3322,36741.0
2021-07-14 15:30:00,204.45,204.58,204.4,204.49,15765.0,188.2862,188.4059,188.2401,188.323,15765.0
2021-07-14 15:40:00,204.53,204.61,204.32,204.53,23563.0,188.3599,188.4335,188.1665,188.3599,23563.0
2021-07-14 15:50:00,204.49,204.84,204.32,204.51,170761.0,188.323,188.6454,188.1665,188.3414,170761.0
2021-07-15 09:30:00,204.23,205.71,204.0,205.71,141622.0,188.0836,189.4466,187.8718,189.4466,141622.0
2021-07-15 09:40:00,205.67,205.67,204.56,204.77,25637.0,189.4097,189.4097,188.3875,188.5809,25637.0
2021-07-15 09:50:00,204.83,205.74,204.83,205.74,12512.0,188.6361,189.4742,188.6361,189.4742,12512.0
2021-07-15 10:00:00,205.68,205.94,205.64,205.78,13894.0,189.4189,189.6584,189.3821,189.511,13894.0
2021-07-15 10:10:00,205.78,206.22,205.74,206.2,12954.0,189.511,189.9163,189.4742,189.8978,12954.0
2021-07-15 10:20:00,206.12,206.28,205.88,205.94,17560.0,189.8242,189.9715,189.6031,189.6584,17560.0
2021-07-15 10:30:00,205.99,206.5,205.99,206.41,7592.0,189.7044,190.1741,189.7044,190.0912,7592.0
2021-07-15 10:40:00,206.37,206.39,205.78,206.07,10709.0,190.0544,190.0728,189.511,189.7781,10709.0
2021-07-15 10:50:00,206.06,206.66,206.03,206.5,10262.0,189.7689,190.3215,189.7413,190.1741,10262.0
2021-07-15 11:00:00,206.48,206.54,206.14,206.35,9140.0,190.1557,190.211,189.8426,190.036,9140.0
2021-07-15 11:10:00,206.3,206.46,206.2,206.41,11233.0,189.9899,190.1373,189.8978,190.0912,11233.0
2021-07-15 11:20:00,206.41,206.41,206.1,206.33,8298.0,190.0912,190.0912,189.8057,190.0176,8298.0
2021-07-15 11:30:00,206.31,206.56,206.31,206.51,6514.0,189.9991,190.2294,189.9991,190.1833,6514.0
2021-07-15 11:40:00,206.53,207.0,206.53,207.0,8623.0,190.2017,190.6346,190.2017,190.6346,8623.0
2021-07-15 11:50:00,207.0,207.1,206.86,206.98,11509.0,190.6346,190.7267,190.5057,190.6162,11509.0
2021-07-15 12:00:00,206.89,207.07,206.89,207.0,9187.0,190.5333,190.6991,190.5333,190.6346,9187.0
2021-07-15 12:10:00,206.98,207.24,206.96,207.07,12067.0,190.6162,190.8556,190.5977,190.6991,12067.0
2021-07-15 12:20:00,207.07,207.11,206.85,206.86,11841.0,190.6991,190.7359,190.4964,190.5057,11841.0
2021-07-15 12:30:00,206.89,207.05,206.86,207.0,16616.0,190.5333,190.6806,190.5057,190.6346,16616.0
2021-07-15 12:40:00,207.0,207.05,206.82,206.9,18800.0,190.6346,190.6806,190.4688,190.5425,18800.0
2021-07-15 12:50:00,206.88,206.92,206.8,206.83,6864.0,190.5241,190.5609,190.4504,190.478,6864.0
2021-07-15 13:00:00,206.82,207.01,206.82,206.98,9111.0,190.4688,190.6438,190.4688,190.6162,9111.0
2021-07-15 13:10:00,206.98,206.99,206.67,206.72,9523.0,190.6162,190.6254,190.3307,190.3767,9523.0
2021-07-15 13:20:00,206.73,206.9,206.72,206.88,6068.0,190.3859,190.5425,190.3767,190.5241,6068.0
2021-07-15 13:30:00,206.88,207.06,206.77,206.95,15261.0,190.5241,190.6898,190.4228,190.5885,15261.0
2021-07-15 13:40:00,206.92,207.14,206.85,207.14,9410.0,190.5609,190.7635,190.4964,190.7635,9410.0
2021-07-15 13:50:00,207.14,207.15,206.94,206.99,10660.0,190.7635,190.7727,190.5793,190.6254,10660.0
2021-07-15 14:00:00,206.96,207.12,206.93,207.06,9287.0,190.5977,190.7451,190.5701,190.6898,9287.0
2021-07-15 14:10:00,207.06,207.09,206.93,206.97,8177.0,190.6898,190.7175,190.5701,190.607,8177.0
2021-07-15 14:20:00,207.01,207.01,206.75,206.83,19919.0,190.6438,190.6438,190.4044,190.478,19919.0
2021-07-15 14:30:00,206.88,206.88,206.52,206.53,10026.0,190.5241,190.5241,190.1925,190.2017,10026.0
2021-07-15 14:40:00,206.54,206.76,206.54,206.76,14336.0,190.211,190.4136,190.211,190.4136,14336.0
2021-07-15 14:50:00,206.85,207.0,206.74,207.0,7876.0,190.4964,190.6346,190.3951,190.6346,7876.0
2021-07-15 15:00:00,207.06,207.2,207.02,207.18,7463.0,190.6898,190.8188,190.653,190.8004,7463.0
2021-07-15 15:10:00,207.18,207.31,207.14,207.3,9107.0,190.8004,190.9201,190.7635,190.9109,9107.0
2021-07-15 15:20:00,207.25,207.35,207.16,207.16,7428.0,190.8648,190.9569,190.7819,190.7819,7428.0
2021-07-15 15:30:00,207.14,207.28,206.95,206.96,20554.0,190.7635,190.8924,190.5885,190.5977,20554.0
2021-07-15 15:40:00,206.97,207.12,206.9,207.09,28249.0,190.607,190.7451,190.5425,190.7175,28249.0
2021-07-15 15:50:00,207.05,207.27,206.94,207.02,97859.0,190.6806,190.8832,190.5793,190.653,97859.0
2021-07-16 09:30:00,206.89,208.11,206.89,208.1,69468.0,190.5333,191.6568,190.5333,191.6476,69468.0
2021-07-16 09:40:00,208.05,208.09,207.56,207.56,10827.0,191.6016,191.6384,191.1503,191.1503,10827.0
2021-07-16 09:50:00,207.56,207.84,207.38,207.82,6273.0,191.1503,191.4082,190.9845,191.3898,6273.0
2021-07-16 10:00:00,207.85,208.14,207.79,207.96,10078.0,191.4174,191.6845,191.3621,191.5187,10078.0
2021-07-16 10:10:00,208.02,208.04,207.7,207.86,19308.0,191.5739,191.5924,191.2792,191.4266,19308.0
2021-07-16 10:20:00,207.85,207.86,207.46,207.58,24876.0,191.4174,191.4266,191.0582,191.1687,24876.0
2021-07-16 10:30:00,207.58,207.81,207.33,207.69,24715.0,191.1687,191.3805,190.9385,191.27,24715.0
2021-07-16 10:40:00,207.66,207.88,207.39,207.39,45844.0,191.2424,191.445,190.9938,190.9938,45844.0
2021-07-16 10:50:00,207.43,207.56,206.9,207.2,35990.0,191.0306,191.1503,190.5425,190.8188,35990.0
2021-07-16 11:00:00,207.24,207.63,207.24,207.56,10632.0,190.8556,191.2148,190.8556,191.1503,10632.0
2021-07-16 11:10:00,207.54,207.75,207.3,207.66,11140.0,191.1319,191.3253,190.9109,191.2424,11140.0
2021-07-16 11:20:00,207.66,207.8,207.6,207.63,12824.0,191.2424,191.3713,191.1871,191.2148,12824.0
2021-07-16 11:30:00,207.59,207.91,207.58,207.9,6035.0,191.1779,191.4726,191.1687,191.4634,6035.0
2021-07-16 11:40:00,207.9,207.91,207.64,207.79,8724.0,191.4634,191.4726,191.224,191.3621,8724.0
2021-07-16 11:50:00,207.9,208.22,207.9,208.22,8851.0,191.4634,191.7581,191.4634,191.7581,8851.0
2021-07-16 12:00:00,208.21,208.56,208.18,208.56,9037.0,191.7489,192.0713,191.7213,192.0713,9037.0
2021-07-16 12:10:00,208.57,208.58,208.42,208.42,5440.0,192.0805,192.0897,191.9423,191.9423,5440.0
2021-07-16 12:20:00,208.4,208.44,208.06,208.06,7575.0,191.9239,191.9607,191.6108,191.6108,7575.0
2021-07-16 12:30:00,208.04,208.2,208.01,208.11,9522.0,191.5924,191.7397,191.5647,191.6568,9522.0
2021-07-16 12:40:00,208.09,208.15,207.92,207.93,5767.0,191.6384,191.6937,191.4819,191.4911,5767.0
2021-07-16 12:50:00,207.93,208.07,207.86,207.92,9100.0,191.4911,191.62,191.4266,191.4819,9100.0
2021-07-16 13:00:00,207.86,208.02,207.82,207.96,5616.0,191.4266,191.5739,191.3898,191.5187,5616.0
2021-07-16 13:10:00,208.0,208.02,207.9,207.97,6744.0,191.5555,191.5739,191.4634,191.5279,6744.0
2021-07-16 13:20:00,207.94,207.94,207.61,207.62,10770.0,191.5003,191.5003,191.1964,191.2056,10770.0
2021-07-16 13:30:00,207.61,207.72,207.5,207.68,11197.0,191.1964,191.2977,191.0951,191.2608,11197.0
2021-07-16 13:40:00,207.63,207.65,207.44,207.54,11253.0,191.2148,191.2332,191.0398,191.1319,11253.0
2021-07-16 13:50:00,207.52,207.55,207.29,207.32,16322.0,191.1135,191.1411,190.9017,190.9293,16322.0
2021-07-16 14:00:00,207.34,207.35,207.16,207.18,9029.0,190.9477,190.9569,190.7819,190.8004,9029.0
2021-07-16 14:10:00,207.21,207.35,207.16,207.27,6116.0,190.828,190.9569,190.7819,190.8832,6116.0
2021-07-16 14:20:00,207.28,207.3,207.07,207.09,8478.0,190.8924,190.9109,190.6991,190.7175,8478.0
2021-07-16 14:30:00,207.08,207.15,206.8,206.8,6812.0,190.7083,190.7727,190.4504,190.4504,6812.0
2021-07-16 14:40:00,206.81,206.89,206.73,206.74,10445.0,190.4596,190.5333,190.3859,190.3951,10445.0
2021-07-16 14:50:00,206.74,206.85,206.62,206.66,14632.0,190.3951,190.4964,190.2846,190.3215,14632.0
2021-07-16 15:00:00,206.71,206.72,206.45,206.58,15743.0,190.3675,190.3767,190.1281,190.2478,15743.0
2021-07-16 15:10:00,206.48,206.57,206.2,206.49,14392.0,190.1557,190.2386,189.8978,190.1649,14392.0
2021-07-16 15:20:00,206.49,206.5,205.94,206.04,29698.0,190.1649,190.1741,189.6584,189.7505,29698.0
2021-07-16 15:30:00,206.02,206.14,205.94,206.02,21393.0,189.7321,189.8426,189.6584,189.7321,21393.0
2021-07-16 15:40:00,206.02,206.32,205.68,205.77,66749.0,189.7321,190.0083,189.4189,189.5018,66749.0
2021-07-16 15:50:00,205.73,205.93,205.34,205.49,129014.0,189.465,189.6492,189.1058,189.244,129014.0
2021-07-19 09:30:00,204.38,205.37,203.88,205.32,62222.0,188.2217,189.1335,187.7613,189.0874,62222.0
2021-07-19 09:40:00,205.34,205.34,203.88,203.93,17041.0,189.1058,189.1058,187.7613,187.8073,17041.0
2021-07-19 09:50:00,203.82,203.91,203.13,203.36,19708.0,187.706,187.7889,187.0705,187.2824,19708.0
2021-07-19 10:00:00,203.31,203.46,202.91,202.91,19619.0,187.2363,187.3745,186.8679,186.8679,19619.0
2021-07-19 10:10:00,202.81,202.97,201.96,202.01,13546.0,186.7758,186.9232,185.993,186.0391,13546.0
2021-07-19 10:20:00,202.04,202.28,201.9,202.19,14896.0,186.0667,186.2877,185.9378,186.2049,14896.0
2021-07-19 10:30:00,202.11,202.37,201.76,201.94,23804.0,186.1312,186.3706,185.8089,185.9746,23804.0
2021-07-19 10:40:00,201.89,202.27,201.56,202.26,24589.0,185.9286,186.2785,185.6247,186.2693,24589.0
2021-07-19 10:50:00,202.36,202.36,201.73,202.12,13160.0,186.3614,186.3614,185.7812,186.1404,13160.0
2021-07-19 11:00:00,202.17,202.95,202.17,202.81,14415.0,186.1864,186.9048,186.1864,186.7758,14415.0
2021-07-19 11:10:00,202.82,203.15,202.7,202.96,13994.0,186.7851,187.089,186.6745,186.914,13994.0
2021-07-19 11:20:00,202.96,203.01,202.57,202.78,12207.0,186.914,186.96,186.5548,186.7482,12207.0
2021-07-19 11:30:00,202.82,203.18,202.76,202.76,16545.0,186.7851,187.1166,186.7298,186.7298,16545.0
2021-07-19 11:40:00,202.8,203.14,202.63,203.08,14043.0,186.7666,187.0798,186.6101,187.0245,14043.0
2021-07-19 11:50:00,203.11,203.11,202.75,202.91,12366.0,187.0521,187.0521,186.7206,186.8679,12366.0
2021-07-19 12:00:00,202.85,202.88,202.35,202.49,10130.0,186.8127,186.8403,186.3522,186.4811,10130.0
2021-07-19 12:10:00,202.48,202.48,202.14,202.34,11509.0,186.4719,186.4719,186.1588,186.343,11509.0
2021-07-19 12:20:00,202.34,202.35,202.09,202.21,14279.0,186.343,186.3522,186.1128,186.2233,14279.0
2021-07-19 12:30:00,202.05,202.08,201.83,201.84,18420.0,186.0759,186.1036,185.8733,185.8825,18420.0
2021-07-19 12:40:00,201.83,201.91,201.56,201.64,11351.0,185.8733,185.947,185.6247,185.6983,11351.0
2021-07-19 12:50:00,201.63,201.95,201.57,201.79,13283.0,185.6891,185.9838,185.6339,185.8365,13283.0
2021-07-19 13:00:00,201.71,201.86,201.47,201.7,11252.0,185.7628,185.901,185.5418,185.7536,11252.0
2021-07-19 13:10:00,201.63,201.7,201.41,201.67,12664.0,185.6891,185.7536,185.4865,185.726,12664.0
2021-07-19 13:20:00,201.64,201.75,200.99,201.05,14625.0,185.6983,185.7997,185.0997,185.155,14625.0
2021-07-19 13:30:00,200.99,201.09,200.82,200.86,11030.0,185.0997,185.1918,184.9432,184.98,11030.0
2021-07-19 13:40:00,200.88,201.09,200.84,200.89,13257.0,184.9984,185.1918,184.9616,185.0076,13257.0
2021-07-19 13:50:00,200.91,201.31,200.83,200.93,10709.0,185.0261,185.3944,184.9524,185.0445,10709.0
2021-07-19 14:00:00,200.93,201.37,200.93,201.24,27624.0,185.0445,185.4497,185.0445,185.33,27624.0
2021-07-19 14:10:00,201.25,201.48,201.25,201.38,10091.0,185.3392,185.551,185.3392,185.4589,10091.0
2021-07-19 14:20:00,201.4,201.53,201.27,201.38,11449.0,185.4773,185.597,185.3576,185.4589,11449.0
2021-07-19 14:30:00,201.29,201.29,200.78,200.91,12213.0,185.376,185.376,184.9063,185.0261,12213.0
2021-07-19 14:40:00,200.84,200.93,200.68,200.93,13013.0,184.9616,185.0445,184.8142,185.0445,13013.0
2021-07-19 14:50:00,200.93,201.06,200.73,200.87,12331.0,185.0445,185.1642,184.8603,184.9892,12331.0
2021-07-19 15:00:00,200.84,201.04,200.65,200.91,10604.0,184.9616,185.1458,184.7866,185.0261,10604.0
2021-07-19 15:10:00,200.93,201.1,200.74,200.74,18138.0,185.0445,185.201,184.8695,184.8695,18138.0
2021-07-19 15:20:00,200.72,200.83,200.53,200.53,23140.0,184.8511,184.9524,184.6761,184.6761,23140.0
2021-07-19 15:30:00,200.59,201.15,200.5,201.1,39053.0,184.7314,185.2471,184.6485,185.201,39053.0
2021-07-19 15:40:00,201.17,201.28,200.84,201.06,42136.0,185.2655,185.3668,184.9616,185.1642,42136.0
2021-07-19 15:50:00,201.06,201.8,201.06,201.8,157169.0,185.1642,185.8457,185.1642,185.8457,157169.0
2021-07-20 09:30:00,202.78,203.65,202.16,203.65,30754.0,186.7482,187.5494,186.1772,187.5494,30754.0
2021-07-20 09:40:00,203.62,204.09,203.12,204.0,19020.0,187.5218,187.9547,187.0613,187.8718,19020.0
2021-07-20 09:50:00,204.02,204.67,203.84,204.64,20698.0,187.8902,188.4888,187.7244,188.4612,20698.0
2021-07-20 10:00:00,204.71,205.02,204.49,204.82,16789.0,188.5256,188.8111,188.323,188.6269,16789.0
2021-07-20 10:10:00,204.72,204.94,204.2,204.94,19233.0,188.5348,188.7374,188.056,188.7374,19233.0
2021-07-20 10:20:00,204.94,205.14,204.82,205.02,15783.0,188.7374,188.9216,188.6269,188.8111,15783.0
2021-07-20 10:30:00,205.1,205.11,204.81,204.94,11264.0,188.8848,188.894,188.6177,188.7374,11264.0
2021-07-20 10:40:00,204.93,205.31,204.91,205.23,12014.0,188.7282,189.0782,188.7098,189.0045,12014.0
2021-07-20 10:50:00,205.24,205.62,205.18,205.24,12865.0,189.0137,189.3637,188.9585,189.0137,12865.0
2021-07-20 11:00:00,205.27,205.6,205.27,205.38,9228.0,189.0414,189.3453,189.0414,189.1427,9228.0
2021-07-20 11:10:00,205.37,205.76,205.37,205.7,10832.0,189.1335,189.4926,189.1335,189.4374,10832.0
2021-07-20 11:20:00,205.7,205.74,205.22,205.23,11477.0,189.4374,189.4742,188.9953,189.0045,11477.0
2021-07-20 11:30:00,205.29,205.39,204.94,205.05,10499.0,189.0598,189.1519,188.7374,188.8388,10499.0
2021-07-20 11:40:00,204.95,205.37,204.95,205.35,7625.0,188.7467,189.1335,188.7467,189.115,7625.0
2021-07-20 11:50:00,205.34,205.5,205.33,205.4,8691.0,189.1058,189.2532,189.0966,189.1611,8691.0
2021-07-20 12:00:00,205.46,205.69,205.18,205.23,22006.0,189.2163,189.4282,188.9585,189.0045,22006.0
2021-07-20 12:10:00,205.23,205.47,205.15,205.43,18161.0,189.0045,189.2255,188.9308,189.1887,18161.0
2021-07-20 12:20:00,205.47,205.57,205.18,205.22,12630.0,189.2255,189.3176,188.9585,188.9953,12630.0
2021-07-20 12:30:00,205.24,205.73,205.22,205.41,12354.0,189.0137,189.465,188.9953,189.1703,12354.0
2021-07-20 12:40:00,205.42,205.65,205.37,205.51,9992.0,189.1795,189.3913,189.1335,189.2624,9992.0
2021-07-20 12:50:00,205.58,205.76,205.49,205.49,13951.0,189.3269,189.4926,189.244,189.244,13951.0
2021-07-20 13:00:00,205.49,205.58,205.15,205.18,14734.0,189.244,189.3269,188.9308,188.9585,14734.0
2021-07-20 13:10:00,205.2,205.32,205.02,205.03,5500.0,188.9769,189.0874,188.8111,188.8203,5500.0
2021-07-20 13:20:00,205.02,205.06,204.78,204.82,7562.0,188.8111,188.848,188.5901,188.6269,7562.0
2021-07-20 13:30:00,204.84,205.2,204.82,205.09,12211.0,188.6454,188.9769,188.6269,188.8756,12211.0
2021-07-20 13:40:00,205.07,205.09,204.61,204.69,12704.0,188.8572,188.8756,188.4335,188.5072,12704.0
2021-07-20 13:50:00,204.67,204.9,204.66,204.82,14864.0,188.4888,188.7006,188.4796,188.6269,14864.0
2021-07-20 14:00:00,204.83,205.05,204.82,204.93,10949.0,188.6361,188.8388,188.6269,188.7282,10949.0
2021-07-20 14:10:00,204.93,205.04,204.85,204.99,11239.0,188.7282,188.8295,188.6546,188.7835,11239.0
2021-07-20 14:20:00,204.98,205.07,204.85,205.07,17155.0,188.7743,188.8572,188.6546,188.8572,17155.0
2021-07-20 14:30:00,205.05,205.15,204.99,205.02,12939.0,188.8388,188.9308,188.7835,188.8111,12939.0
2021-07-20 14:40:00,205.01,205.16,204.79,204.8,11142.0,188.8019,188.9401,188.5993,188.6085,11142.0
2021-07-20 14:50:00,204.81,204.89,204.61,204.65,9357.0,188.6177,188.6914,188.4335,188.4704,9357.0
2021-07-20 15:00:00,204.64,204.73,204.26,204.36,27393.0,188.4612,188.5441,188.1112,188.2033,27393.0
2021-07-20 15:10:00,204.36,204.56,204.29,204.37,34207.0,188.2033,188.3875,188.1388,188.2125,34207.0
2021-07-20 15:20:00,204.36,204.44,203.91,203.98,36061.0,188.2033,188.277,187.7889,187.8533,36061.0
2021-07-20 15:30:00,204.0,204.43,203.89,203.96,43185.0,187.8718,188.2678,187.7705,187.8349,43185.0
2021-07-20 15:40:00,203.99,204.01,203.28,203.72,113484.0,187.8626,187.881,187.2087,187.6139,113484.0
2021-07-20 15:50:00,203.78,203.95,203.01,203.04,360954.0,187.6692,187.8257,186.96,186.9877,360954.0
2021-07-21 09:30:00,203.14,203.61,202.73,203.45,61250.0,187.0798,187.5126,186.7022,187.3652,61250.0
2021-07-21 09:40:00,203.31,204.13,203.31,204.13,23066.0,187.2363,187.9915,187.2363,187.9915,23066.0
2021-07-21 09:50:00,204.13,204.37,203.83,203.83,17975.0,187.9915,188.2125,187.7152,187.7152,17975.0
2021-07-21 10:00:00,203.84,204.23,203.65,204.17,20421.0,187.7244,188.0836,187.5494,188.0283,20421.0
2021-07-21 10:10:00,204.21,204.6,203.71,203.77,16123.0,188.0652,188.4243,187.6047,187.6599,16123.0
2021-07-21 10:20:00,203.75,203.99,203.6,203.63,11970.0,187.6415,187.8626,187.5034,187.531,11970.0
2021-07-21 10:30:00,203.54,203.8,203.18,203.18,14836.0,187.4481,187.6876,187.1166,187.1166,14836.0
2021-07-21 10:40:00,203.24,203.31,202.96,203.01,13403.0,187.1719,187.2363,186.914,186.96,13403.0
2021-07-21 10:50:00,203.06,203.18,203.0,203.12,10106.0,187.0061,187.1166,186.9508,187.0613,10106.0
2021-07-21 11:00:00,203.12,203.44,203.12,203.17,9682.0,187.0613,187.356,187.0613,187.1074,9682.0
2021-07-21 11:10:00,203.2,203.33,203.12,203.26,10035.0,187.135,187.2547,187.0613,187.1903,10035.0
2021-07-21 11:20:00,203.23,203.44,203.22,203.26,12559.0,187.1626,187.356,187.1534,187.1903,12559.0
2021-07-21 11:30:00,203.26,203.54,203.24,203.29,10079.0,187.1903,187.4481,187.1719,187.2179,10079.0
2021-07-21 11:40:00,203.29,203.35,203.12,203.15,13864.0,187.2179,187.2732,187.0613,187.089,13864.0
2021-07-21 11:50:00,203.14,203.62,203.13,203.59,15862.0,187.0798,187.5218,187.0705,187.4942,15862.0
2021-07-21 12:00:00,203.59,203.82,203.53,203.63,9949.0,187.4942,187.706,187.4389,187.531,9949.0
2021-07-21 12:10:00,203.64,203.67,203.34,203.44,11066.0,187.5402,187.5679,187.2639,187.356,11066.0
2021-07-21 12:20:00,203.43,203.49,203.2,203.25,7848.0,187.3468,187.4021,187.135,187.1811,7848.0
2021-07-21 12:30:00,203.24,203.41,203.24,203.39,14574.0,187.1719,187.3284,187.1719,187.31,14574.0
2021-07-21 12:40:00,203.36,203.42,203.21,203.21,16101.0,187.2824,187.3376,187.1442,187.1442,16101.0
2021-07-21 12:50:00,203.22,203.24,203.0,203.06,17512.0,187.1534,187.1719,186.9508,187.0061,17512.0
2021-07-21 13:00:00,203.03,203.43,203.03,203.4,10320.0,186.9785,187.3468,186.9785,187.3192,10320.0
2021-07-21 13:10:00,203.44,203.46,203.11,203.34,13444.0,187.356,187.3745,187.0521,187.2639,13444.0
2021-07-21 13:20:00,203.34,203.55,203.31,203.48,9690.0,187.2639,187.4573,187.2363,187.3929,9690.0
2021-07-21 13:30:00,203.48,203.58,203.36,203.41,13177.0,187.3929,187.485,187.2824,187.3284,13177.0
2021-07-21 13:40:00,203.41,203.49,203.39,203.43,10677.0,187.3284,187.4021,187.31,187.3468,10677.0
2021-07-21 13:50:00,203.43,203.5,203.27,203.35,15065.0,187.3468,187.4113,187.1995,187.2732,15065.0
2021-07-21 14:00:00,203.38,203.47,203.21,203.46,10032.0,187.3008,187.3837,187.1442,187.3745,10032.0
2021-07-21 14:10:00,203.47,203.53,203.36,203.45,17069.0,187.3837,187.4389,187.2824,187.3652,17069.0
2021-07-21 14:20:00,203.45,203.61,203.44,203.59,10999.0,187.3652,187.5126,187.356,187.4942,10999.0
2021-07-21 14:30:00,203.61,203.86,203.6,203.84,8561.0,187.5126,187.7428,187.5034,187.7244,8561.0
2021-07-21 14:40:00,203.88,204.0,203.79,203.82,9557.0,187.7613,187.8718,187.6784,187.706,9557.0
2021-07-21 14:50:00,203.81,204.07,203.81,204.07,9356.0,187.6968,187.9362,187.6968,187.9362,9356.0
2021-07-21 15:00:00,204.08,204.22,204.06,204.2,13329.0,187.9454,188.0744,187.927,188.056,13329.0
2021-07-21 15:10:00,204.18,204.28,204.13,204.26,9807.0,188.0375,188.1296,187.9915,188.1112,9807.0
2021-07-21 15:20:00,204.22,204.22,203.91,204.02,12836.0,188.0744,188.0744,187.7889,187.8902,12836.0
2021-07-21 15:30:00,204.01,204.15,203.84,203.84,19653.0,187.881,188.0099,187.7244,187.7244,19653.0
2021-07-21 15:40:00,203.84,204.03,203.73,203.73,21354.0,187.7244,187.8994,187.6231,187.6231,21354.0
2021-07-21 15:50:00,203.62,204.53,203.62,204.47,150211.0,187.5218,188.3599,187.5218,188.3046,150211.0
2021-07-22 09:30:00,204.56,205.12,203.62,203.7,24316.0,188.3875,188.9032,187.5218,187.5955,24316.0
2021-07-22 09:40:00,203.72,204.2,203.72,203.81,15409.0,187.6139,188.056,187.6139,187.6968,15409.0
2021-07-22 09:50:00,203.8,203.86,203.1,203.1,19410.0,187.6876,187.7428,187.0429,187.0429,19410.0
2021-07-22 10:00:00,203.14,203.49,203.06,203.43,14532.0,187.0798,187.4021,187.0061,187.3468,14532.0
2021-07-22 10:10:00,203.48,203.74,203.39,203.51,11260.0,187.3929,187.6323,187.31,187.4205,11260.0
2021-07-22 10:20:00,203.53,203.63,203.13,203.22,9762.0,187.4389,187.531,187.0705,187.1534,9762.0
2021-07-22 10:30:00,203.25,203.6,203.23,203.56,10861.0,187.1811,187.5034,187.1626,187.4666,10861.0
2021-07-22 10:40:00,203.58,203.78,203.57,203.73,11519.0,187.485,187.6692,187.4758,187.6231,11519.0
2021-07-22 10:50:00,203.72,203.96,203.72,203.9,9250.0,187.6139,187.8349,187.6139,187.7797,9250.0
2021-07-22 11:00:00,203.9,203.9,203.39,203.62,11596.0,187.7797,187.7797,187.31,187.5218,11596.0
2021-07-22 11:10:00,203.55,203.58,203.38,203.53,10049.0,187.4573,187.485,187.3008,187.4389,10049.0
2021-07-22 11:20:00,203.53,203.96,203.53,203.81,27389.0,187.4389,187.8349,187.4389,187.6968,27389.0
2021-07-22 11:30:00,203.81,203.81,203.52,203.66,12228.0,187.6968,187.6968,187.4297,187.5586,12228.0
2021-07-22 11:40:00,203.64,203.64,203.23,203.25,8188.0,187.5402,187.5402,187.1626,187.1811,8188.0
2021-07-22 11:50:00,203.26,203.26,203.01,203.21,9578.0,187.1903,187.1903,186.96,187.1442,9578.0
2021-07-22 12:00:00,203.19,203.26,203.05,203.09,7588.0,187.1258,187.1903,186.9969,187.0337,7588.0
2021-07-22 12:10:00,203.06,203.11,202.87,202.92,8352.0,187.0061,187.0521,186.8311,186.8772,8352.0
2021-07-22 12:20:00,202.85,203.02,202.72,202.99,8063.0,186.8127,186.9692,186.693,186.9416,8063.0
2021-07-22 12:30:00,203.02,203.16,202.88,203.15,7348.0,186.9692,187.0982,186.8403,187.089,7348.0
2021-07-22 12:40:00,203.19,203.28,203.08,203.08,11228.0,187.1258,187.2087,187.0245,187.0245,11228.0
2021-07-22 12:50:00,203.07,203.31,202.97,203.26,9099.0,187.0153,187.2363,186.9232,187.1903,9099.0
2021-07-22 13:00:00,203.27,203.27,203.13,203.13,6029.0,187.1995,187.1995,187.0705,187.0705,6029.0
2021-07-22 13:10:00,203.14,203.31,203.09,203.09,11138.0,187.0798,187.2363,187.0337,187.0337,11138.0
2021-07-22 13:20:00,203.07,203.18,203.02,203.16,5899.0,187.0153,187.1166,186.9692,187.0982,5899.0
2021-07-22 13:30:00,203.16,203.24,203.15,203.21,4665.0,187.0982,187.1719,187.089,187.1442,4665.0
2021-07-22 13:40:00,203.18,203.22,202.98,203.2,8208.0,187.1166,187.1534,186.9324,187.135,8208.0
2021-07-22 13:50:00,203.2,203.35,203.14,203.32,8093.0,187.135,187.2732,187.0798,187.2455,8093.0
2021-07-22 14:00:00,203.3,203.33,203.18,203.21,6774.0,187.2271,187.2547,187.1166,187.1442,6774.0
2021-07-22 14:10:00,203.2,203.36,203.18,203.23,9189.0,187.135,187.2824,187.1166,187.1626,9189.0
2021-07-22 14:20:00,203.2,203.42,203.17,203.3,9253.0,187.135,187.3376,187.1074,187.2271,9253.0
2021-07-22 14:30:00,203.28,203.33,203.22,203.28,8888.0,187.2087,187.2547,187.1534,187.2087,8888.0
2021-07-22 14:40:00,203.33,203.35,203.17,203.18,11978.0,187.2547,187.2732,187.1074,187.1166,11978.0
2021-07-22 14:50:00,203.18,203.33,203.15,203.32,12405.0,187.1166,187.2547,187.089,187.2455,12405.0
2021-07-22 15:00:00,203.32,203.34,203.13,203.13,11064.0,187.2455,187.2639,187.0705,187.0705,11064.0
2021-07-22 15:10:00,203.15,203.18,203.03,203.15,9506.0,187.089,187.1166,186.9785,187.089,9506.0
2021-07-22 15:20:00,203.12,203.18,203.06,203.09,15194.0,187.0613,187.1166,187.0061,187.0337,15194.0
2021-07-22 15:30:00,203.04,203.22,202.89,203.22,20306.0,186.9877,187.1534,186.8495,187.1534,20306.0
2021-07-22 15:40:00,203.2,203.22,203.01,203.04,23055.0,187.135,187.1534,186.96,186.9877,23055.0
2021-07-22 15:50:00,203.06,203.42,203.03,203.25,85167.0,187.0061,187.3376,186.9785,187.1811,85167.0
2021-07-23 09:30:00,204.29,205.0,203.47,204.71,32006.0,188.1388,188.7927,187.3837,188.5256,32006.0
2021-07-23 09:40:00,204.77,205.11,204.72,204.77,8476.0,188.5809,188.894,188.5348,188.5809,8476.0
2021-07-23 09:50:00,204.77,204.94,204.44,204.86,21422.0,188.5809,188.7374,188.277,188.6638,21422.0
2021-07-23 10:00:00,204.79,205.28,204.7,205.26,21274.0,188.5993,189.0506,188.5164,189.0322,21274.0
2021-07-23 10:10:00,205.26,205.81,205.26,205.38,10797.0,189.0322,189.5387,189.0322,189.1427,10797.0
2021-07-23 10:20:00,205.43,205.55,205.2,205.2,6241.0,189.1887,189.2992,188.9769,188.9769,6241.0
2021-07-23 10:30:00,205.22,205.43,204.64,205.18,16941.0,188.9953,189.1887,188.4612,188.9585,16941.0
2021-07-23 10:40:00,205.21,205.38,205.13,205.19,10828.0,188.9861,189.1427,188.9124,188.9677,10828.0
2021-07-23 10:50:00,205.17,205.37,205.01,205.27,8946.0,188.9493,189.1335,188.8019,189.0414,8946.0
2021-07-23 11:00:00,205.3,206.03,205.3,205.99,7066.0,189.069,189.7413,189.069,189.7044,7066.0
2021-07-23 11:10:00,206.01,206.01,205.54,205.77,8171.0,189.7229,189.7229,189.29,189.5018,8171.0
2021-07-23 11:20:00,205.75,205.97,205.7,205.96,9153.0,189.4834,189.686,189.4374,189.6768,9153.0
2021-07-23 11:30:00,206.01,206.07,205.74,205.76,8407.0,189.7229,189.7781,189.4742,189.4926,8407.0
2021-07-23 11:40:00,205.8,206.13,205.75,206.02,15836.0,189.5295,189.8334,189.4834,189.7321,15836.0
2021-07-23 11:50:00,205.99,206.03,205.52,205.52,9690.0,189.7044,189.7413,189.2716,189.2716,9690.0
2021-07-23 12:00:00,205.51,205.83,205.51,205.79,8793.0,189.2624,189.5571,189.2624,189.5202,8793.0
2021-07-23 12:10:00,205.78,205.91,205.75,205.89,8853.0,189.511,189.6308,189.4834,189.6123,8853.0
2021-07-23 12:20:00,205.9,205.95,205.64,205.73,7956.0,189.6216,189.6676,189.3821,189.465,7956.0
2021-07-23 12:30:00,205.76,205.87,205.71,205.85,12759.0,189.4926,189.5939,189.4466,189.5755,12759.0
2021-07-23 12:40:00,205.76,205.89,205.65,205.68,7386.0,189.4926,189.6123,189.3913,189.4189,7386.0
2021-07-23 12:50:00,205.65,205.75,205.61,205.74,8876.0,189.3913,189.4834,189.3545,189.4742,8876.0
2021-07-23 13:00:00,205.77,205.94,205.73,205.92,7146.0,189.5018,189.6584,189.465,189.64,7146.0
2021-07-23 13:10:00,205.92,206.26,205.9,206.26,7244.0,189.64,189.9531,189.6216,189.9531,7244.0
2021-07-23 13:20:00,206.23,206.4,206.21,206.34,7777.0,189.9255,190.082,189.907,190.0268,7777.0
2021-07-23 13:30:00,206.34,206.34,206.01,206.1,10719.0,190.0268,190.0268,189.7229,189.8057,10719.0
2021-07-23 13:40:00,206.12,206.26,206.02,206.19,10845.0,189.8242,189.9531,189.7321,189.8886,10845.0
2021-07-23 13:50:00,206.2,206.24,206.01,206.07,8512.0,189.8978,189.9347,189.7229,189.7781,8512.0
2021-07-23 14:00:00,206.04,206.15,206.02,206.13,5832.0,189.7505,189.8518,189.7321,189.8334,5832.0
2021-07-23 14:10:00,206.12,206.19,206.04,206.08,5976.0,189.8242,189.8886,189.7505,189.7873,5976.0
2021-07-23 14:20:00,206.1,206.18,206.0,206.1,5300.0,189.8057,189.8794,189.7136,189.8057,5300.0
2021-07-23 14:30:00,206.1,206.17,206.03,206.17,4665.0,189.8057,189.8702,189.7413,189.8702,4665.0
2021-07-23 14:40:00,206.12,206.15,206.04,206.07,6113.0,189.8242,189.8518,189.7505,189.7781,6113.0
2021-07-23 14:50:00,206.08,206.09,206.01,206.05,5475.0,189.7873,189.7965,189.7229,189.7597,5475.0
2021-07-23 15:00:00,206.06,206.13,206.03,206.06,10887.0,189.7689,189.8334,189.7413,189.7689,10887.0
2021-07-23 15:10:00,206.09,206.1,205.85,206.0,7706.0,189.7965,189.8057,189.5755,189.7136,7706.0
2021-07-23 15:20:00,206.0,206.09,205.9,206.07,9302.0,189.7136,189.7965,189.6216,189.7781,9302.0
2021-07-23 15:30:00,206.04,206.41,205.98,206.33,15506.0,189.7505,190.0912,189.6952,190.0176,15506.0
2021-07-23 15:40:00,206.34,206.46,206.29,206.46,14695.0,190.0268,190.1373,189.9807,190.1373,14695.0
2021-07-23 15:50:00,206.46,206.54,205.96,206.03,58663.0,190.1373,190.211,189.6768,189.7413,58663.0
2021-07-26 09:30:00,205.75,206.25,205.33,205.83,21900.0,189.4834,189.9439,189.0966,189.5571,21900.0
2021-07-26 09:40:00,205.75,205.9,204.94,205.15,9182.0,189.4834,189.6216,188.7374,188.9308,9182.0
2021-07-26 09:50:00,205.25,205.25,204.76,204.8,9574.0,189.0229,189.0229,188.5717,188.6085,9574.0
2021-07-26 10:00:00,204.85,204.85,204.48,204.72,8000.0,188.6546,188.6546,188.3138,188.5348,8000.0
2021-07-26 10:10:00,204.76,204.82,204.44,204.67,11842.0,188.5717,188.6269,188.277,188.4888,11842.0
2021-07-26 10:20:00,204.67,204.7,204.35,204.54,9253.0,188.4888,188.5164,188.1941,188.3691,9253.0
2021-07-26 10:30:00,204.45,204.7,204.39,204.7,11945.0,188.2862,188.5164,188.2309,188.5164,11945.0
2021-07-26 10:40:00,204.75,205.13,204.66,205.13,9437.0,188.5625,188.9124,188.4796,188.9124,9437.0
2021-07-26 10:50:00,205.13,205.64,205.09,205.53,10242.0,188.9124,189.3821,188.8756,189.2808,10242.0
2021-07-26 11:00:00,205.59,205.88,205.46,205.88,14396.0,189.3361,189.6031,189.2163,189.6031,14396.0
2021-07-26 11:10:00,205.88,205.93,205.5,205.69,6286.0,189.6031,189.6492,189.2532,189.4282,6286.0
2021-07-26 11:20:00,205.69,205.94,205.66,205.73,4871.0,189.4282,189.6584,189.4005,189.465,4871.0
2021-07-26 11:30:00,205.71,205.97,205.7,205.94,6895.0,189.4466,189.686,189.4374,189.6584,6895.0
2021-07-26 11:40:00,205.97,206.07,205.82,205.84,6179.0,189.686,189.7781,189.5479,189.5663,6179.0
2021-07-26 11:50:00,205.84,206.13,205.84,206.09,5284.0,189.5663,189.8334,189.5663,189.7965,5284.0
2021-07-26 12:00:00,206.07,206.14,205.83,205.83,8226.0,189.7781,189.8426,189.5571,189.5571,8226.0
2021-07-26 12:10:00,205.87,206.06,205.83,206.03,8175.0,189.5939,189.7689,189.5571,189.7413,8175.0
2021-07-26 12:20:00,206.02,206.07,205.87,205.89,4500.0,189.7321,189.7781,189.5939,189.6123,4500.0
2021-07-26 12:30:00,205.94,205.97,205.86,205.93,5790.0,189.6584,189.686,189.5847,189.6492,5790.0
2021-07-26 12:40:00,205.87,206.11,205.84,206.09,8540.0,189.5939,189.8149,189.5663,189.7965,8540.0
2021-07-26 12:50:00,206.08,206.12,205.57,205.63,8315.0,189.7873,189.8242,189.3176,189.3729,8315.0
2021-07-26 13:00:00,205.67,205.87,205.63,205.87,4603.0,189.4097,189.5939,189.3729,189.5939,4603.0
2021-07-26 13:10:00,205.86,206.2,205.82,206.2,6332.0,189.5847,189.8978,189.5479,189.8978,6332.0
2021-07-26 13:20:00,206.2,206.2,205.63,205.68,7160.0,189.8978,189.8978,189.3729,189.4189,7160.0
2021-07-26 13:30:00,205.71,205.75,205.57,205.7,7699.0,189.4466,189.4834,189.3176,189.4374,7699.0
2021-07-26 13:40:00,205.73,206.03,205.73,206.03,6420.0,189.465,189.7413,189.465,189.7413,6420.0
2021-07-26 13:50:00,206.08,206.19,206.02,206.18,7803.0,189.7873,189.8886,189.7321,189.8794,7803.0
2021-07-26 14:00:00,206.22,206.46,206.22,206.34,9003.0,189.9163,190.1373,189.9163,190.0268,9003.0
2021-07-26 14:10:00,206.34,206.45,206.27,206.42,10816.0,190.0268,190.1281,189.9623,190.1004,10816.0
2021-07-26 14:20:00,206.4,206.4,206.18,206.27,7904.0,190.082,190.082,189.8794,189.9623,7904.0
2021-07-26 14:30:00,206.3,206.48,206.29,206.38,5593.0,189.9899,190.1557,189.9807,190.0636,5593.0
2021-07-26 14:40:00,206.45,206.45,206.17,206.28,7213.0,190.1281,190.1281,189.8702,189.9715,7213.0
2021-07-26 14:50:00,206.27,206.42,206.26,206.33,6892.0,189.9623,190.1004,189.9531,190.0176,6892.0
2021-07-26 15:00:00,206.38,206.39,206.16,206.24,7285.0,190.0636,190.0728,189.861,189.9347,7285.0
2021-07-26 15:10:00,206.28,206.29,206.16,206.19,6349.0,189.9715,189.9807,189.861,189.8886,6349.0
2021-07-26 15:20:00,206.17,206.37,206.17,206.27,9263.0,189.8702,190.0544,189.8702,189.9623,9263.0
2021-07-26 15:30:00,206.3,206.32,206.05,206.09,11885.0,189.9899,190.0083,189.7597,189.7965,11885.0
2021-07-26 15:40:00,206.09,206.15,205.95,206.09,14039.0,189.7965,189.8518,189.6676,189.7965,14039.0
2021-07-26 15:50:00,206.16,206.38,206.07,206.27,81617.0,189.861,190.0636,189.7781,189.9623,81617.0
2021-07-27 09:30:00,206.41,207.72,205.83,206.56,50580.0,190.0912,191.2977,189.5571,190.2294,50580.0
2021-07-27 09:40:00,206.35,207.12,206.35,207.03,23940.0,190.036,190.7451,190.036,190.6622,23940.0
2021-07-27 09:50:00,206.91,207.43,206.38,207.43,33216.0,190.5517,191.0306,190.0636,191.0306,33216.0
2021-07-27 10:00:00,207.43,208.27,207.41,208.19,30366.0,191.0306,191.8042,191.0122,191.7305,30366.0
2021-07-27 10:10:00,208.2,208.56,208.0,208.13,23700.0,191.7397,192.0713,191.5555,191.6752,23700.0
2021-07-27 10:20:00,208.06,208.39,208.03,208.36,19790.0,191.6108,191.9147,191.5832,191.8871,19790.0
2021-07-27 10:30:00,208.38,208.59,207.73,208.0,22160.0,191.9055,192.0989,191.3069,191.5555,22160.0
2021-07-27 10:40:00,208.02,208.21,207.11,207.29,17238.0,191.5739,191.7489,190.7359,190.9017,17238.0
2021-07-27 10:50:00,207.3,207.58,206.93,206.95,8553.0,190.9109,191.1687,190.5701,190.5885,8553.0
2021-07-27 11:00:00,206.96,207.46,206.78,207.19,109444.0,190.5977,191.0582,190.432,190.8096,109444.0
2021-07-27 11:10:00,207.17,207.28,206.74,206.78,19934.0,190.7911,190.8924,190.3951,190.432,19934.0
2021-07-27 11:20:00,206.78,206.93,206.69,206.72,10636.0,190.432,190.5701,190.3491,190.3767,10636.0
2021-07-27 11:30:00,206.83,206.83,206.53,206.66,16214.0,190.478,190.478,190.2017,190.3215,16214.0
2021-07-27 11:40:00,206.63,206.94,206.45,206.9,217122.0,190.2938,190.5793,190.1281,190.5425,217122.0
2021-07-27 11:50:00,206.94,207.26,206.75,206.8,12374.0,190.5793,190.874,190.4044,190.4504,12374.0
2021-07-27 12:00:00,206.75,206.75,205.87,206.05,16675.0,190.4044,190.4044,189.5939,189.7597,16675.0
2021-07-27 12:10:00,206.06,206.24,205.79,206.11,10871.0,189.7689,189.9347,189.5202,189.8149,10871.0
2021-07-27 12:20:00,206.2,206.47,206.19,206.47,7839.0,189.8978,190.1465,189.8886,190.1465,7839.0
2021-07-27 12:30:00,206.46,206.59,206.19,206.53,10737.0,190.1373,190.257,189.8886,190.2017,10737.0
2021-07-27 12:40:00,206.61,206.67,206.38,206.41,9965.0,190.2754,190.3307,190.0636,190.0912,9965.0
2021-07-27 12:50:00,206.32,206.33,206.18,206.27,6667.0,190.0083,190.0176,189.8794,189.9623,6667.0
2021-07-27 13:00:00,206.21,206.33,206.13,206.17,8187.0,189.907,190.0176,189.8334,189.8702,8187.0
2021-07-27 13:10:00,206.17,206.17,205.75,205.92,12948.0,189.8702,189.8702,189.4834,189.64,12948.0
2021-07-27 13:20:00,205.96,205.97,205.7,205.87,10692.0,189.6768,189.686,189.4374,189.5939,10692.0
2021-07-27 13:30:00,205.88,206.31,205.8,206.3,14887.0,189.6031,189.9991,189.5295,189.9899,14887.0
2021-07-27 13:40:00,206.26,206.27,206.04,206.25,9617.0,189.9531,189.9623,189.7505,189.9439,9617.0
2021-07-27 13:50:00,206.25,206.28,205.89,205.97,13053.0,189.9439,189.9715,189.6123,189.686,13053.0
2021-07-27 14:00:00,205.96,206.37,205.96,206.31,23103.0,189.6768,190.0544,189.6768,189.9991,23103.0
2021-07-27 14:10:00,206.33,206.64,206.23,206.59,10612.0,190.0176,190.303,189.9255,190.257,10612.0
2021-07-27 14:20:00,206.57,206.91,206.54,206.62,17049.0,190.2386,190.5517,190.211,190.2846,17049.0
2021-07-27 14:30:00,206.59,206.79,206.56,206.69,10413.0,190.257,190.4412,190.2294,190.3491,10413.0
2021-07-27 14:40:00,206.69,206.83,206.57,206.82,6991.0,190.3491,190.478,190.2386,190.4688,6991.0
2021-07-27 14:50:00,206.8,206.89,206.5,206.61,18396.0,190.4504,190.5333,190.1741,190.2754,18396.0
2021-07-27 15:00:00,206.63,206.7,206.4,206.45,110562.0,190.2938,190.3583,190.082,190.1281,110562.0
2021-07-27 15:10:00,206.45,206.59,206.37,206.49,29794.0,190.1281,190.257,190.0544,190.1649,29794.0
2021-07-27 15:20:00,206.49,206.98,206.47,206.97,147624.0,190.1649,190.6162,190.1465,190.607,147624.0
2021-07-27 15:30:00,207.0,207.22,206.84,207.21,26057.0,190.6346,190.8372,190.4872,190.828,26057.0
2021-07-27 15:40:00,207.18,207.81,207.16,207.81,31644.0,190.8004,191.3805,190.7819,191.3805,31644.0
2021-07-27 15:50:00,207.8,208.06,207.57,208.06,97042.0,191.3713,191.6108,191.1595,191.6108,97042.0
2021-07-28 09:30:00,207.27,207.45,203.22,205.19,64182.0,190.8832,191.049,187.1534,188.9677,64182.0
2021-07-28 09:40:00,205.54,205.55,204.21,204.94,31371.0,189.29,189.2992,188.0652,188.7374,31371.0
2021-07-28 09:50:00,204.97,205.08,204.56,204.71,38043.0,188.7651,188.8664,188.3875,188.5256,38043.0
2021-07-28 10:00:00,204.72,205.03,204.1,204.1,44644.0,188.5348,188.8203,187.9639,187.9639,44644.0
2021-07-28 10:10:00,204.1,204.74,203.81,204.58,45709.0,187.9639,188.5533,187.6968,188.4059,45709.0
2021-07-28 10:20:00,204.7,206.05,204.7,205.99,29600.0,188.5164,189.7597,188.5164,189.7044,29600.0
2021-07-28 10:30:00,205.99,206.13,205.65,205.92,34982.0,189.7044,189.8334,189.3913,189.64,34982.0
2021-07-28 10:40:00,205.93,206.05,205.66,205.84,19288.0,189.6492,189.7597,189.4005,189.5663,19288.0
2021-07-28 10:50:00,205.9,206.24,205.85,205.96,23026.0,189.6216,189.9347,189.5755,189.6768,23026.0
2021-07-28 11:00:00,205.93,205.99,205.55,205.62,21951.0,189.6492,189.7044,189.2992,189.3637,21951.0
2021-07-28 11:10:00,205.59,205.87,205.09,205.39,17008.0,189.3361,189.5939,188.8756,189.1519,17008.0
2021-07-28 11:20:00,205.41,205.53,205.04,205.43,16850.0,189.1703,189.2808,188.8295,189.1887,16850.0
2021-07-28 11:30:00,205.31,206.19,205.31,206.03,20921.0,189.0782,189.8886,189.0782,189.7413,20921.0
2021-07-28 11:40:00,206.0,206.17,205.65,205.68,20239.0,189.7136,189.8702,189.3913,189.4189,20239.0
2021-07-28 11:50:00,205.68,205.96,205.62,205.91,10695.0,189.4189,189.6768,189.3637,189.6308,10695.0
2021-07-28 12:00:00,205.89,206.07,205.79,206.07,13200.0,189.6123,189.7781,189.5202,189.7781,13200.0
2021-07-28 12:10:00,206.12,206.5,205.93,206.03,9567.0,189.8242,190.1741,189.6492,189.7413,9567.0
2021-07-28 12:20:00,206.08,206.2,206.02,206.16,7453.0,189.7873,189.8978,189.7321,189.861,7453.0
2021-07-28 12:30:00,206.16,206.49,206.11,206.2,7798.0,189.861,190.1649,189.8149,189.8978,7798.0
2021-07-28 12:40:00,206.3,206.39,206.13,206.39,5721.0,189.9899,190.0728,189.8334,190.0728,5721.0
2021-07-28 12:50:00,206.35,206.55,206.24,206.55,7048.0,190.036,190.2202,189.9347,190.2202,7048.0
2021-07-28 13:00:00,206.54,206.61,206.05,206.44,9091.0,190.211,190.2754,189.7597,190.1189,9091.0
2021-07-28 13:10:00,206.44,206.47,206.07,206.28,7238.0,190.1189,190.1465,189.7781,189.9715,7238.0
2021-07-28 13:20:00,206.3,206.53,206.2,206.32,9521.0,189.9899,190.2017,189.8978,190.0083,9521.0
2021-07-28 13:30:00,206.26,206.79,206.26,206.66,8915.0,189.9531,190.4412,189.9531,190.3215,8915.0
2021-07-28 13:40:00,206.72,206.94,206.6,206.94,6293.0,190.3767,190.5793,190.2662,190.5793,6293.0
2021-07-28 13:50:00,206.9,207.0,206.64,206.79,12322.0,190.5425,190.6346,190.303,190.4412,12322.0
2021-07-28 14:00:00,206.83,206.95,206.44,206.69,17902.0,190.478,190.5885,190.1189,190.3491,17902.0
2021-07-28 14:10:00,206.7,207.02,206.68,206.76,14587.0,190.3583,190.653,190.3399,190.4136,14587.0
2021-07-28 14:20:00,206.72,207.24,206.67,207.04,19320.0,190.3767,190.8556,190.3307,190.6714,19320.0
2021-07-28 14:30:00,207.09,207.1,206.77,206.81,31222.0,190.7175,190.7267,190.4228,190.4596,31222.0
2021-07-28 14:40:00,206.79,207.21,206.74,207.16,36765.0,190.4412,190.828,190.3951,190.7819,36765.0
2021-07-28 14:50:00,207.18,207.45,207.07,207.22,22254.0,190.8004,191.049,190.6991,190.8372,22254.0
2021-07-28 15:00:00,207.24,207.24,206.8,206.9,21841.0,190.8556,190.8556,190.4504,190.5425,21841.0
2021-07-28 15:10:00,206.9,207.02,206.86,206.96,33989.0,190.5425,190.653,190.5057,190.5977,33989.0
2021-07-28 15:20:00,206.95,206.95,206.71,206.89,17129.0,190.5885,190.5885,190.3675,190.5333,17129.0
2021-07-28 15:30:00,206.91,207.06,206.87,206.87,35371.0,190.5517,190.6898,190.5149,190.5149,35371.0
2021-07-28 15:40:00,206.89,207.01,206.88,206.96,45341.0,190.5333,190.6438,190.5241,190.5977,45341.0
2021-07-28 15:50:00,206.98,207.5,206.75,206.75,211116.0,190.6162,191.0951,190.4044,190.4044,211116.0
2021-07-29 09:30:00,208.0,208.75,207.07,207.71,39582.0,191.5555,192.2462,190.6991,191.2885,39582.0
2021-07-29 09:40:00,207.77,208.06,207.21,207.83,21765.0,191.3437,191.6108,190.828,191.399,21765.0
2021-07-29 09:50:00,207.8,208.7,207.66,208.69,20264.0,191.3713,192.2002,191.2424,192.191,20264.0
2021-07-29 10:00:00,208.56,209.15,208.39,209.06,9930.0,192.0713,192.6146,191.9147,192.5317,9930.0
2021-07-29 10:10:00,208.94,209.15,208.59,208.94,13147.0,192.4212,192.6146,192.0989,192.4212,13147.0
2021-07-29 10:20:00,208.85,209.3,208.68,209.29,11300.0,192.3383,192.7527,192.1818,192.7435,11300.0
2021-07-29 10:30:00,209.36,209.58,209.15,209.31,14768.0,192.808,193.0106,192.6146,192.762,14768.0
2021-07-29 10:40:00,209.27,209.4,208.83,208.83,19357.0,192.7251,192.8448,192.3199,192.3199,19357.0
2021-07-29 10:50:00,208.84,209.17,208.77,209.15,16336.0,192.3291,192.633,192.2646,192.6146,16336.0
2021-07-29 11:00:00,209.16,209.5,209.16,209.49,14245.0,192.6238,192.9369,192.6238,192.9277,14245.0
2021-07-29 11:10:00,209.46,209.65,209.36,209.44,11073.0,192.9001,193.0751,192.808,192.8817,11073.0
2021-07-29 11:20:00,209.42,209.76,209.36,209.61,11889.0,192.8633,193.1764,192.808,193.0382,11889.0
2021-07-29 11:30:00,209.65,209.87,209.57,209.72,9180.0,193.0751,193.2777,193.0014,193.1395,9180.0
2021-07-29 11:40:00,209.72,209.76,209.54,209.57,10831.0,193.1395,193.1764,192.9738,193.0014,10831.0
2021-07-29 11:50:00,209.52,209.54,209.32,209.42,10538.0,192.9554,192.9738,192.7712,192.8633,10538.0
2021-07-29 12:00:00,209.4,209.45,209.18,209.2,8871.0,192.8448,192.8909,192.6422,192.6607,8871.0
2021-07-29 12:10:00,209.2,209.35,208.83,208.88,13885.0,192.6607,192.7988,192.3199,192.366,13885.0
2021-07-29 12:20:00,208.94,209.0,208.83,208.9,13502.0,192.4212,192.4765,192.3199,192.3844,13502.0
2021-07-29 12:30:00,208.9,209.0,208.74,208.81,19176.0,192.3844,192.4765,192.237,192.3015,19176.0
2021-07-29 12:40:00,208.81,208.89,208.56,208.71,22597.0,192.3015,192.3752,192.0713,192.2094,22597.0
2021-07-29 12:50:00,208.77,209.0,208.67,208.87,12832.0,192.2646,192.4765,192.1726,192.3567,12832.0
2021-07-29 13:00:00,209.04,209.25,208.97,209.25,6727.0,192.5133,192.7067,192.4488,192.7067,6727.0
2021-07-29 13:10:00,209.21,209.36,209.13,209.2,6597.0,192.6699,192.808,192.5962,192.6607,6597.0
2021-07-29 13:20:00,209.23,209.23,209.0,209.06,14449.0,192.6883,192.6883,192.4765,192.5317,14449.0
2021-07-29 13:30:00,209.07,209.2,208.93,209.0,11045.0,192.5409,192.6607,192.412,192.4765,11045.0
2021-07-29 13:40:00,209.03,209.3,208.98,209.26,7358.0,192.5041,192.7527,192.458,192.7159,7358.0
2021-07-29 13:50:00,209.25,209.25,209.05,209.21,6621.0,192.7067,192.7067,192.5225,192.6699,6621.0
2021-07-29 14:00:00,209.25,209.41,209.2,209.39,11334.0,192.7067,192.8541,192.6607,192.8356,11334.0
2021-07-29 14:10:00,209.39,209.47,209.33,209.4,12535.0,192.8356,192.9093,192.7804,192.8448,12535.0
2021-07-29 14:20:00,209.4,209.41,209.08,209.08,10036.0,192.8448,192.8541,192.5501,192.5501,10036.0
2021-07-29 14:30:00,209.11,209.13,208.94,208.94,10717.0,192.5778,192.5962,192.4212,192.4212,10717.0
2021-07-29 14:40:00,208.95,209.13,208.86,209.09,8698.0,192.4304,192.5962,192.3475,192.5594,8698.0
2021-07-29 14:50:00,209.09,209.35,209.08,209.22,10634.0,192.5594,192.7988,192.5501,192.6791,10634.0
2021-07-29 15:00:00,209.17,209.29,209.11,209.18,11017.0,192.633,192.7435,192.5778,192.6422,11017.0
2021-07-29 15:10:00,209.18,209.24,208.91,208.96,14838.0,192.6422,192.6975,192.3936,192.4396,14838.0
2021-07-29 15:20:00,209.02,209.33,208.99,209.29,10514.0,192.4949,192.7804,192.4673,192.7435,10514.0
2021-07-29 15:30:00,209.28,209.3,208.99,209.02,18954.0,192.7343,192.7527,192.4673,192.4949,18954.0
2021-07-29 15:40:00,209.05,209.11,208.85,208.97,30387.0,192.5225,192.5778,192.3383,192.4488,30387.0
2021-07-29 15:50:00,208.91,209.03,208.75,208.87,122989.0,192.3936,192.5041,192.2462,192.3567,122989.0
2021-07-30 09:30:00,208.41,209.93,208.41,209.51,25948.0,191.9331,193.3329,191.9331,192.9461,25948.0
2021-07-30 09:40:00,209.51,209.75,209.29,209.3,12414.0,192.9461,193.1672,192.7435,192.7527,12414.0
2021-07-30 09:50:00,209.28,209.28,208.83,208.94,8874.0,192.7343,192.7343,192.3199,192.4212,8874.0
2021-07-30 10:00:00,208.93,209.41,208.92,209.27,10916.0,192.412,192.8541,192.4028,192.7251,10916.0
2021-07-30 10:10:00,209.25,209.67,209.25,209.34,13565.0,192.7067,193.0935,192.7067,192.7896,13565.0
2021-07-30 10:20:00,209.35,209.44,208.61,208.61,7910.0,192.7988,192.8817,192.1173,192.1173,7910.0
2021-07-30 10:30:00,208.58,209.01,208.56,208.99,12995.0,192.0897,192.4857,192.0713,192.4673,12995.0
2021-07-30 10:40:00,208.97,209.75,208.94,209.73,21359.0,192.4488,193.1672,192.4212,193.1488,21359.0
2021-07-30 10:50:00,209.73,209.78,209.15,209.15,20768.0,193.1488,193.1948,192.6146,192.6146,20768.0
2021-07-30 11:00:00,209.14,209.22,208.7,209.17,18596.0,192.6054,192.6791,192.2002,192.633,18596.0
2021-07-30 11:10:00,209.16,209.51,209.16,209.44,10006.0,192.6238,192.9461,192.6238,192.8817,10006.0
2021-07-30 11:20:00,209.41,209.58,209.35,209.58,13987.0,192.8541,193.0106,192.7988,193.0106,13987.0
2021-07-30 11:30:00,209.55,209.6,208.92,208.98,12808.0,192.983,193.029,192.4028,192.458,12808.0
2021-07-30 11:40:00,208.95,209.04,208.84,208.88,7464.0,192.4304,192.5133,192.3291,192.366,7464.0
2021-07-30 11:50:00,208.89,209.13,208.88,209.04,9406.0,192.3752,192.5962,192.366,192.5133,9406.0
2021-07-30 12:00:00,209.01,209.15,208.98,209.15,11653.0,192.4857,192.6146,192.458,192.6146,11653.0
2021-07-30 12:10:00,209.13,209.35,208.99,209.35,11939.0,192.5962,192.7988,192.4673,192.7988,11939.0
2021-07-30 12:20:00,209.37,209.64,209.37,209.46,7326.0,192.8172,193.0659,192.8172,192.9001,7326.0
2021-07-30 12:30:00,209.46,209.46,209.28,209.33,8587.0,192.9001,192.9001,192.7343,192.7804,8587.0
2021-07-30 12:40:00,209.34,209.58,209.33,209.5,8798.0,192.7896,193.0106,192.7804,192.9369,8798.0
2021-07-30 12:50:00,209.48,209.68,209.44,209.66,7179.0,192.9185,193.1027,192.8817,193.0843,7179.0
2021-07-30 13:00:00,209.7,209.74,209.49,209.68,7729.0,193.1211,193.158,192.9277,193.1027,7729.0
2021-07-30 13:10:00,209.67,209.94,209.66,209.85,7246.0,193.0935,193.3421,193.0843,193.2593,7246.0
2021-07-30 13:20:00,209.84,209.95,209.77,209.94,7070.0,193.2501,193.3514,193.1856,193.3421,7070.0
2021-07-30 13:30:00,209.96,210.32,209.96,210.27,13891.0,193.3606,193.6921,193.3606,193.6461,13891.0
2021-07-30 13:40:00,210.25,210.26,210.0,210.12,7728.0,193.6276,193.6369,193.3974,193.5079,7728.0
2021-07-30 13:50:00,210.12,210.27,209.97,210.0,17741.0,193.5079,193.6461,193.3698,193.3974,17741.0
2021-07-30 14:00:00,209.97,210.0,209.76,209.88,9047.0,193.3698,193.3974,193.1764,193.2869,9047.0
2021-07-30 14:10:00,209.92,209.94,209.75,209.91,25939.0,193.3237,193.3421,193.1672,193.3145,25939.0
2021-07-30 14:20:00,209.92,210.0,209.56,209.64,10478.0,193.3237,193.3974,192.9922,193.0659,10478.0
2021-07-30 14:30:00,209.64,209.7,209.46,209.46,7277.0,193.0659,193.1211,192.9001,192.9001,7277.0
2021-07-30 14:40:00,209.46,209.73,209.41,209.71,5999.0,192.9001,193.1488,192.8541,193.1303,5999.0
2021-07-30 14:50:00,209.69,209.83,209.6,209.79,6319.0,193.1119,193.2408,193.029,193.204,6319.0
2021-07-30 15:00:00,209.82,209.96,209.79,209.88,7188.0,193.2316,193.3606,193.204,193.2869,7188.0
2021-07-30 15:10:00,209.89,210.06,209.78,209.89,12673.0,193.2961,193.4527,193.1948,193.2961,12673.0
2021-07-30 15:20:00,209.92,209.93,209.68,209.86,7861.0,193.3237,193.3329,193.1027,193.2685,7861.0
2021-07-30 15:30:00,209.86,210.02,209.66,209.66,37468.0,193.2685,193.4158,193.0843,193.0843,37468.0
2021-07-30 15:40:00,209.67,209.68,209.38,209.55,37658.0,193.0935,193.1027,192.8264,192.983,37658.0
2021-07-30 15:50:00,209.59,209.77,209.27,209.73,144692.0,193.0198,193.1856,192.7251,193.1488,144692.0
2021-08-02 09:30:00,210.54,211.27,209.71,210.52,42008.0,193.8947,194.567,193.1303,193.8763,42008.0
2021-08-02 09:40:00,210.56,211.02,209.97,211.02,27293.0,193.9131,194.3368,193.3698,194.3368,27293.0
2021-08-02 09:50:00,211.03,211.04,210.12,210.22,22902.0,194.346,194.3552,193.5079,193.6,22902.0
2021-08-02 10:00:00,210.23,210.68,210.09,210.68,37165.0,193.6092,194.0236,193.4803,194.0236,37165.0
2021-08-02 10:10:00,210.74,210.89,210.46,210.47,32427.0,194.0789,194.217,193.821,193.8302,32427.0
2021-08-02 10:20:00,210.51,210.75,210.39,210.47,19804.0,193.8671,194.0881,193.7566,193.8302,19804.0
2021-08-02 10:30:00,210.47,210.67,210.2,210.32,33458.0,193.8302,194.0144,193.5816,193.6921,33458.0
2021-08-02 10:40:00,210.28,210.91,210.26,210.58,13609.0,193.6553,194.2355,193.6369,193.9316,13609.0
2021-08-02 10:50:00,210.55,210.6,210.37,210.5,19828.0,193.9039,193.95,193.7382,193.8579,19828.0
2021-08-02 11:00:00,210.48,210.87,210.41,210.86,20369.0,193.8395,194.1986,193.775,194.1894,20369.0
2021-08-02 11:10:00,210.86,210.93,210.6,210.64,12877.0,194.1894,194.2539,193.95,193.9868,12877.0
2021-08-02 11:20:00,210.65,210.89,210.63,210.78,11379.0,193.996,194.217,193.9776,194.1157,11379.0
2021-08-02 11:30:00,210.84,211.19,210.83,210.89,11968.0,194.171,194.4933,194.1618,194.217,11968.0
2021-08-02 11:40:00,210.94,211.18,210.8,210.8,14194.0,194.2631,194.4841,194.1342,194.1342,14194.0
2021-08-02 11:50:00,210.82,210.89,210.35,210.35,41930.0,194.1526,194.217,193.7197,193.7197,41930.0
2021-08-02 12:00:00,210.39,210.43,209.91,210.02,13770.0,193.7566,193.7934,193.3145,193.4158,13770.0
2021-08-02 12:10:00,210.05,210.1,209.83,209.92,24102.0,193.4435,193.4895,193.2408,193.3237,24102.0
2021-08-02 12:20:00,209.92,210.04,209.88,209.93,11710.0,193.3237,193.4342,193.2869,193.3329,11710.0
2021-08-02 12:30:00,209.88,210.1,209.87,209.99,9801.0,193.2869,193.4895,193.2777,193.3882,9801.0
2021-08-02 12:40:00,209.99,210.11,209.93,209.98,10219.0,193.3882,193.4987,193.3329,193.379,10219.0
2021-08-02 12:50:00,210.0,210.03,209.84,209.98,6514.0,193.3974,193.425,193.2501,193.379,6514.0
2021-08-02 13:00:00,210.02,210.15,209.9,210.15,11817.0,193.4158,193.5355,193.3053,193.5355,11817.0
2021-08-02 13:10:00,210.15,210.15,209.81,209.91,25409.0,193.5355,193.5355,193.2224,193.3145,25409.0
2021-08-02 13:20:00,209.9,210.0,209.72,209.73,4750.0,193.3053,193.3974,193.1395,193.1488,4750.0
2021-08-02 13:30:00,209.75,209.75,209.48,209.49,6907.0,193.1672,193.1672,192.9185,192.9277,6907.0
2021-08-02 13:40:00,209.59,209.68,209.52,209.62,4528.0,193.0198,193.1027,192.9554,193.0474,4528.0
2021-08-02 13:50:00,209.69,209.86,209.59,209.81,5549.0,193.1119,193.2685,193.0198,193.2224,5549.0
2021-08-02 14:00:00,209.77,209.84,209.48,209.53,16857.0,193.1856,193.2501,192.9185,192.9646,16857.0
2021-08-02 14:10:00,209.57,209.92,209.57,209.85,12467.0,193.0014,193.3237,193.0014,193.2593,12467.0
2021-08-02 14:20:00,209.86,209.9,209.65,209.7,36031.0,193.2685,193.3053,193.0751,193.1211,36031.0
2021-08-02 14:30:00,209.7,209.71,209.24,209.28,19313.0,193.1211,193.1303,192.6975,192.7343,19313.0
2021-08-02 14:40:00,209.28,209.43,209.23,209.4,11609.0,192.7343,192.8725,192.6883,192.8448,11609.0
2021-08-02 14:50:00,209.4,209.52,209.34,209.46,14292.0,192.8448,192.9554,192.7896,192.9001,14292.0
2021-08-02 15:00:00,209.43,209.55,209.29,209.33,9547.0,192.8725,192.983,192.7435,192.7804,9547.0
2021-08-02 15:10:00,209.35,209.5,209.3,209.43,12571.0,192.7988,192.9369,192.7527,192.8725,12571.0
2021-08-02 15:20:00,209.43,209.55,209.34,209.48,24640.0,192.8725,192.983,192.7896,192.9185,24640.0
2021-08-02 15:30:00,209.44,209.51,209.29,209.35,24332.0,192.8817,192.9461,192.7435,192.7988,24332.0
2021-08-02 15:40:00,209.33,209.56,209.27,209.46,22379.0,192.7804,192.9922,192.7251,192.9001,22379.0
2021-08-02 15:50:00,209.47,209.68,209.28,209.49,115831.0,192.9093,193.1027,192.7343,192.9277,115831.0
2021-08-03 09:30:00,209.6,210.25,209.4,209.44,36017.0,193.029,193.6276,192.8448,192.8817,36017.0
2021-08-03 09:40:00,209.44,209.44,209.01,209.26,23518.0,192.8817,192.8817,192.4857,192.7159,23518.0
2021-08-03 09:50:00,209.21,209.5,208.72,208.95,15289.0,192.6699,192.9369,192.2186,192.4304,15289.0
2021-08-03 10:00:00,209.07,209.73,209.07,209.61,13045.0,192.5409,193.1488,192.5409,193.0382,13045.0
2021-08-03 10:10:00,209.6,210.38,209.43,210.38,17371.0,193.029,193.7474,192.8725,193.7474,17371.0
2021-08-03 10:20:00,210.36,211.09,210.27,211.08,21417.0,193.7289,194.4012,193.6461,194.392,21417.0
2021-08-03 10:30:00,211.09,211.25,210.86,211.13,20073.0,194.4012,194.5486,194.1894,194.4381,20073.0
2021-08-03 10:40:00,211.13,211.36,210.97,211.35,24843.0,194.4381,194.6499,194.2907,194.6407,24843.0
2021-08-03 10:50:00,211.35,211.51,211.21,211.31,26913.0,194.6407,194.788,194.5117,194.6038,26913.0
2021-08-03 11:00:00,211.27,211.57,211.18,211.57,29281.0,194.567,194.8433,194.4841,194.8433,29281.0
2021-08-03 11:10:00,211.57,212.12,211.52,211.63,45069.0,194.8433,195.3498,194.7972,194.8985,45069.0
2021-08-03 11:20:00,211.62,211.67,211.13,211.59,9301.0,194.8893,194.9354,194.4381,194.8617,9301.0
2021-08-03 11:30:00,211.65,212.03,211.58,211.97,11236.0,194.917,195.2669,194.8525,195.2117,11236.0
2021-08-03 11:40:00,212.0,212.68,211.97,212.44,14144.0,195.2393,195.8655,195.2117,195.6445,14144.0
2021-08-03 11:50:00,212.52,212.69,212.42,212.49,9955.0,195.7182,195.8747,195.6261,195.6905,9955.0
2021-08-03 12:00:00,212.59,212.66,212.21,212.21,8618.0,195.7826,195.8471,195.4327,195.4327,8618.0
2021-08-03 12:10:00,212.18,212.4,212.17,212.4,14527.0,195.4051,195.6077,195.3958,195.6077,14527.0
2021-08-03 12:20:00,212.37,212.61,212.37,212.56,11044.0,195.58,195.8011,195.58,195.755,11044.0
2021-08-03 12:30:00,212.55,212.8,212.53,212.8,10261.0,195.7458,195.976,195.7274,195.976,10261.0
2021-08-03 12:40:00,212.81,212.82,212.59,212.75,10756.0,195.9852,195.9945,195.7826,195.93,10756.0
2021-08-03 12:50:00,212.75,212.94,212.7,212.81,11867.0,195.93,196.105,195.8839,195.9852,11867.0
2021-08-03 13:00:00,212.8,213.13,212.79,213.01,17763.0,195.976,196.2799,195.9668,196.1694,17763.0
2021-08-03 13:10:00,212.99,213.09,212.95,212.95,11687.0,196.151,196.2431,196.1142,196.1142,11687.0
2021-08-03 13:20:00,212.98,213.29,212.95,213.29,14737.0,196.1418,196.4273,196.1142,196.4273,14737.0
2021-08-03 13:30:00,213.33,213.34,212.98,213.01,9953.0,196.4641,196.4733,196.1418,196.1694,9953.0
2021-08-03 13:40:00,213.03,213.05,212.69,212.82,8365.0,196.1879,196.2063,195.8747,195.9945,8365.0
2021-08-03 13:50:00,212.81,212.85,212.7,212.85,9751.0,195.9852,196.0221,195.8839,196.0221,9751.0
2021-08-03 14:00:00,212.87,213.02,212.87,212.98,10341.0,196.0405,196.1786,196.0405,196.1418,10341.0
2021-08-03 14:10:00,212.98,213.27,212.97,213.23,13706.0,196.1418,196.4089,196.1326,196.372,13706.0
2021-08-03 14:20:00,213.19,213.19,212.9,212.99,8401.0,196.3352,196.3352,196.0681,196.151,8401.0
2021-08-03 14:30:00,212.97,213.11,212.89,213.11,11176.0,196.1326,196.2615,196.0589,196.2615,11176.0
2021-08-03 14:40:00,213.09,213.16,213.04,213.07,10461.0,196.2431,196.3076,196.1971,196.2247,10461.0
2021-08-03 14:50:00,213.08,213.23,213.0,213.21,9946.0,196.2339,196.372,196.1602,196.3536,9946.0
2021-08-03 15:00:00,213.24,213.41,213.22,213.32,13663.0,196.3813,196.5378,196.3628,196.4549,13663.0
2021-08-03 15:10:00,213.29,213.48,213.25,213.43,13845.0,196.4273,196.6023,196.3905,196.5562,13845.0
2021-08-03 15:20:00,213.42,213.6,213.39,213.42,17753.0,196.547,196.7128,196.5194,196.547,17753.0
2021-08-03 15:30:00,213.4,213.64,213.35,213.37,31409.0,196.5286,196.7496,196.4826,196.501,31409.0
2021-08-03 15:40:00,213.39,213.45,213.12,213.37,24907.0,196.5194,196.5746,196.2707,196.501,24907.0
2021-08-03 15:50:00,213.39,213.72,213.19,213.44,120511.0,196.5194,196.8233,196.3352,196.5654,120511.0
2021-08-04 09:30:00,213.04,213.31,212.32,212.72,34715.0,196.1971,196.4457,195.534,195.9024,34715.0
2021-08-04 09:40:00,212.48,213.28,212.39,213.27,29586.0,195.6813,196.4181,195.5985,196.4089,29586.0
2021-08-04 09:50:00,213.3,213.65,213.04,213.08,41748.0,196.4365,196.7588,196.1971,196.2339,41748.0
2021-08-04 10:00:00,213.15,213.51,212.93,212.93,24475.0,196.2984,196.6299,196.0958,196.0958,24475.0
2021-08-04 10:10:00,212.9,213.05,212.5,212.61,14108.0,196.0681,196.2063,195.6998,195.8011,14108.0
2021-08-04 10:20:00,212.51,212.74,212.19,212.24,14175.0,195.709,195.9208,195.4143,195.4603,14175.0
2021-08-04 10:30:00,212.26,212.65,212.08,212.55,9710.0,195.4787,195.8379,195.313,195.7458,9710.0
2021-08-04 10:40:00,212.58,212.81,212.34,212.39,30169.0,195.7734,195.9852,195.5524,195.5985,30169.0
2021-08-04 10:50:00,212.42,212.47,212.18,212.19,8833.0,195.6261,195.6721,195.4051,195.4143,8833.0
2021-08-04 11:00:00,212.21,212.49,212.07,212.49,10844.0,195.4327,195.6905,195.3038,195.6905,10844.0
2021-08-04 11:10:00,212.51,212.63,212.15,212.46,16302.0,195.709,195.8195,195.3774,195.6629,16302.0
2021-08-04 11:20:00,212.45,212.52,212.19,212.24,10087.0,195.6537,195.7182,195.4143,195.4603,10087.0
2021-08-04 11:30:00,212.19,212.35,211.96,212.08,8911.0,195.4143,195.5616,195.2024,195.313,8911.0
2021-08-04 11:40:00,212.09,212.21,211.92,212.09,8160.0,195.3222,195.4327,195.1656,195.3222,8160.0
2021-08-04 11:50:00,212.04,212.42,212.0,212.42,8293.0,195.2761,195.6261,195.2393,195.6261,8293.0
2021-08-04 12:00:00,212.39,212.62,212.37,212.48,23332.0,195.5985,195.8103,195.58,195.6813,23332.0
2021-08-04 12:10:00,212.47,212.65,212.43,212.52,8014.0,195.6721,195.8379,195.6353,195.7182,8014.0
2021-08-04 12:20:00,212.45,212.45,212.14,212.2,6856.0,195.6537,195.6537,195.3682,195.4235,6856.0
2021-08-04 12:30:00,212.14,212.42,212.13,212.37,7909.0,195.3682,195.6261,195.359,195.58,7909.0
2021-08-04 12:40:00,212.34,212.42,212.17,212.42,8586.0,195.5524,195.6261,195.3958,195.6261,8586.0
2021-08-04 12:50:00,212.42,212.71,212.36,212.66,29465.0,195.6261,195.8932,195.5708,195.8471,29465.0
2021-08-04 13:00:00,212.57,212.6,212.47,212.57,6254.0,195.7642,195.7919,195.6721,195.7642,6254.0
2021-08-04 13:10:00,212.62,212.88,212.6,212.63,15203.0,195.8103,196.0497,195.7919,195.8195,15203.0
2021-08-04 13:20:00,212.67,212.92,212.64,212.92,15400.0,195.8563,196.0866,195.8287,196.0866,15400.0
2021-08-04 13:30:00,212.89,212.91,212.54,212.59,8045.0,196.0589,196.0773,195.7366,195.7826,8045.0
2021-08-04 13:40:00,212.64,212.64,212.38,212.56,11316.0,195.8287,195.8287,195.5892,195.755,11316.0
2021-08-04 13:50:00,212.52,212.57,212.39,212.39,13547.0,195.7182,195.7642,195.5985,195.5985,13547.0
2021-08-04 14:00:00,212.41,212.64,212.35,212.59,9307.0,195.6169,195.8287,195.5616,195.7826,9307.0
2021-08-04 14:10:00,212.57,212.76,212.57,212.73,6992.0,195.7642,195.9392,195.7642,195.9116,6992.0
2021-08-04 14:20:00,212.68,212.73,212.46,212.47,8822.0,195.8655,195.9116,195.6629,195.6721,8822.0
2021-08-04 14:30:00,212.48,212.58,212.42,212.49,7806.0,195.6813,195.7734,195.6261,195.6905,7806.0
2021-08-04 14:40:00,212.51,212.54,212.1,212.1,16679.0,195.709,195.7366,195.3314,195.3314,16679.0
2021-08-04 14:50:00,212.08,212.1,211.98,212.04,23321.0,195.313,195.3314,195.2209,195.2761,23321.0
2021-08-04 15:00:00,212.08,212.1,211.93,211.95,108910.0,195.313,195.3314,195.1748,195.1932,108910.0
2021-08-04 15:10:00,211.96,212.42,211.96,212.38,16376.0,195.2024,195.6261,195.2024,195.5892,16376.0
2021-08-04 15:20:00,212.4,212.42,212.36,212.38,13352.0,195.6077,195.6261,195.5708,195.5892,13352.0
2021-08-04 15:30:00,212.37,212.44,212.28,212.32,30476.0,195.58,195.6445,195.4971,195.534,30476.0
2021-08-04 15:40:00,212.29,212.33,212.23,212.27,32934.0,195.5064,195.5432,195.4511,195.4879,32934.0
2021-08-04 15:50:00,212.28,212.56,211.94,212.0,212626.0,195.4971,195.755,195.184,195.2393,212626.0
2021-08-05 09:30:00,213.1,213.33,212.09,212.23,23294.0,196.2523,196.4641,195.3222,195.4511,23294.0
2021-08-05 09:40:00,212.25,212.97,212.12,212.49,14627.0,195.4695,196.1326,195.3498,195.6905,14627.0
2021-08-05 09:50:00,212.68,212.71,212.44,212.69,11414.0,195.8655,195.8932,195.6445,195.8747,11414.0
2021-08-05 10:00:00,212.66,213.08,212.44,213.08,10659.0,195.8471,196.2339,195.6445,196.2339,10659.0
2021-08-05 10:10:00,213.08,213.28,212.87,212.94,11072.0,196.2339,196.4181,196.0405,196.105,11072.0
2021-08-05 10:20:00,212.91,213.19,212.67,212.67,5496.0,196.0773,196.3352,195.8563,195.8563,5496.0
2021-08-05 10:30:00,212.84,212.84,212.56,212.64,6216.0,196.0129,196.0129,195.755,195.8287,6216.0
2021-08-05 10:40:00,212.7,213.58,212.7,213.16,11496.0,195.8839,196.6944,195.8839,196.3076,11496.0
2021-08-05 10:50:00,213.26,213.53,213.18,213.24,8725.0,196.3997,196.6483,196.326,196.3813,8725.0
2021-08-05 11:00:00,213.18,213.34,213.04,213.07,20760.0,196.326,196.4733,196.1971,196.2247,20760.0
2021-08-05 11:10:00,213.04,213.18,212.85,213.02,11781.0,196.1971,196.326,196.0221,196.1786,11781.0
2021-08-05 11:20:00,213.03,213.1,212.96,213.0,11049.0,196.1879,196.2523,196.1234,196.1602,11049.0
2021-08-05 11:30:00,213.0,213.09,212.44,212.45,11364.0,196.1602,196.2431,195.6445,195.6537,11364.0
2021-08-05 11:40:00,212.51,212.88,212.38,212.88,15974.0,195.709,196.0497,195.5892,196.0497,15974.0
2021-08-05 11:50:00,212.85,213.06,212.71,212.71,5341.0,196.0221,196.2155,195.8932,195.8932,5341.0
2021-08-05 12:00:00,212.74,212.84,212.66,212.73,10174.0,195.9208,196.0129,195.8471,195.9116,10174.0
2021-08-05 12:10:00,212.7,212.8,212.63,212.63,7934.0,195.8839,195.976,195.8195,195.8195,7934.0
2021-08-05 12:20:00,212.65,212.73,212.55,212.72,6425.0,195.8379,195.9116,195.7458,195.9024,6425.0
2021-08-05 12:30:00,212.8,212.84,212.6,212.81,9595.0,195.976,196.0129,195.7919,195.9852,9595.0
2021-08-05 12:40:00,212.77,212.81,212.66,212.73,5352.0,195.9484,195.9852,195.8471,195.9116,5352.0
2021-08-05 12:50:00,212.71,212.75,212.54,212.54,5810.0,195.8932,195.93,195.7366,195.7366,5810.0
2021-08-05 13:00:00,212.56,212.73,212.56,212.63,4741.0,195.755,195.9116,195.755,195.8195,4741.0
2021-08-05 13:10:00,212.65,212.84,212.65,212.77,8626.0,195.8379,196.0129,195.8379,195.9484,8626.0
2021-08-05 13:20:00,212.78,212.96,212.77,212.89,8070.0,195.9576,196.1234,195.9484,196.0589,8070.0
2021-08-05 13:30:00,212.87,212.98,212.69,212.71,13051.0,196.0405,196.1418,195.8747,195.8932,13051.0
2021-08-05 13:40:00,212.69,212.89,212.66,212.76,14025.0,195.8747,196.0589,195.8471,195.9392,14025.0
2021-08-05 13:50:00,212.81,212.86,212.75,212.79,8984.0,195.9852,196.0313,195.93,195.9668,8984.0
2021-08-05 14:00:00,212.81,212.92,212.76,212.89,9324.0,195.9852,196.0866,195.9392,196.0589,9324.0
2021-08-05 14:10:00,212.91,212.96,212.81,212.82,9534.0,196.0773,196.1234,195.9852,195.9945,9534.0
2021-08-05 14:20:00,212.82,213.0,212.75,212.98,11370.0,195.9945,196.1602,195.93,196.1418,11370.0
2021-08-05 14:30:00,212.96,213.06,212.94,213.02,7408.0,196.1234,196.2155,196.105,196.1786,7408.0
2021-08-05 14:40:00,213.02,213.02,212.8,212.86,7187.0,196.1786,196.1786,195.976,196.0313,7187.0
2021-08-05 14:50:00,212.83,212.93,212.79,212.93,3207.0,196.0037,196.0958,195.9668,196.0958,3207.0
2021-08-05 15:00:00,212.9,213.03,212.79,212.79,9688.0,196.0681,196.1879,195.9668,195.9668,9688.0
2021-08-05 15:10:00,212.74,212.86,212.72,212.8,4447.0,195.9208,196.0313,195.9024,195.976,4447.0
2021-08-05 15:20:00,212.8,212.89,212.79,212.87,8459.0,195.976,196.0589,195.9668,196.0405,8459.0
2021-08-05 15:30:00,212.87,213.32,212.86,213.2,43320.0,196.0405,196.4549,196.0313,196.3444,43320.0
2021-08-05 15:40:00,213.18,213.18,212.91,212.97,30834.0,196.326,196.326,196.0773,196.1326,30834.0
2021-08-05 15:50:00,213.03,213.3,212.74,213.28,127715.0,196.1879,196.4365,195.9208,196.4181,127715.0
2021-08-06 09:30:00,213.42,213.94,213.05,213.37,55221.0,196.547,197.0259,196.2063,196.501,55221.0
2021-08-06 09:40:00,213.41,213.65,212.74,212.96,22843.0,196.5378,196.7588,195.9208,196.1234,22843.0
2021-08-06 09:50:00,213.01,213.22,212.63,212.76,19681.0,196.1694,196.3628,195.8195,195.9392,19681.0
2021-08-06 10:00:00,212.84,213.45,212.72,213.39,14405.0,196.0129,196.5746,195.9024,196.5194,14405.0
2021-08-06 10:10:00,213.38,213.38,212.83,213.2,13172.0,196.5102,196.5102,196.0037,196.3444,13172.0
2021-08-06 10:20:00,213.19,213.29,212.9,212.91,7914.0,196.3352,196.4273,196.0681,196.0773,7914.0
2021-08-06 10:30:00,212.92,213.11,212.87,212.88,13865.0,196.0866,196.2615,196.0405,196.0497,13865.0
2021-08-06 10:40:00,212.87,213.0,212.73,212.91,12115.0,196.0405,196.1602,195.9116,196.0773,12115.0
2021-08-06 10:50:00,212.89,213.21,212.73,213.21,8470.0,196.0589,196.3536,195.9116,196.3536,8470.0
2021-08-06 11:00:00,213.19,213.25,212.93,213.19,14454.0,196.3352,196.3905,196.0958,196.3352,14454.0
2021-08-06 11:10:00,213.15,213.17,212.91,213.05,20537.0,196.2984,196.3168,196.0773,196.2063,20537.0
2021-08-06 11:20:00,213.08,213.18,212.96,213.12,10684.0,196.2339,196.326,196.1234,196.2707,10684.0
2021-08-06 11:30:00,213.08,213.08,212.8,212.93,9023.0,196.2339,196.2339,195.976,196.0958,9023.0
2021-08-06 11:40:00,212.93,212.94,212.64,212.81,22676.0,196.0958,196.105,195.8287,195.9852,22676.0
2021-08-06 11:50:00,212.78,213.22,212.77,213.17,17565.0,195.9576,196.3628,195.9484,196.3168,17565.0
2021-08-06 12:00:00,213.19,213.36,213.13,213.28,14660.0,196.3352,196.4918,196.2799,196.4181,14660.0
2021-08-06 12:10:00,213.29,213.33,213.07,213.17,17663.0,196.4273,196.4641,196.2247,196.3168,17663.0
2021-08-06 12:20:00,213.14,213.3,213.12,213.21,10262.0,196.2892,196.4365,196.2707,196.3536,10262.0
2021-08-06 12:30:00,213.19,213.41,213.16,213.35,11108.0,196.3352,196.5378,196.3076,196.4826,11108.0
2021-08-06 12:40:00,213.33,213.64,213.31,213.59,6166.0,196.4641,196.7496,196.4457,196.7036,6166.0
2021-08-06 12:50:00,213.62,213.7,213.41,213.48,18119.0,196.7312,196.8049,196.5378,196.6023,18119.0
2021-08-06 13:00:00,213.51,213.52,213.26,213.28,10553.0,196.6299,196.6391,196.3997,196.4181,10553.0
2021-08-06 13:10:00,213.28,213.37,213.21,213.35,8078.0,196.4181,196.501,196.3536,196.4826,8078.0
2021-08-06 13:20:00,213.31,213.32,213.06,213.14,20603.0,196.4457,196.4549,196.2155,196.2892,20603.0
2021-08-06 13:30:00,213.15,213.26,213.08,213.08,19275.0,196.2984,196.3997,196.2339,196.2339,19275.0
2021-08-06 13:40:00,213.11,213.28,213.08,213.19,74993.0,196.2615,196.4181,196.2339,196.3352,74993.0
2021-08-06 13:50:00,213.21,213.21,213.02,213.06,17235.0,196.3536,196.3536,196.1786,196.2155,17235.0
2021-08-06 14:00:00,213.09,213.39,213.09,213.37,9047.0,196.2431,196.5194,196.2431,196.501,9047.0
2021-08-06 14:10:00,213.32,213.44,213.28,213.33,8549.0,196.4549,196.5654,196.4181,196.4641,8549.0
2021-08-06 14:20:00,213.3,213.3,213.06,213.1,22005.0,196.4365,196.4365,196.2155,196.2523,22005.0
2021-08-06 14:30:00,213.1,213.12,213.01,213.05,17354.0,196.2523,196.2707,196.1694,196.2063,17354.0
2021-08-06 14:40:00,213.01,213.07,212.94,213.03,5429.0,196.1694,196.2247,196.105,196.1879,5429.0
2021-08-06 14:50:00,213.04,213.08,212.92,213.0,9123.0,196.1971,196.2339,196.0866,196.1602,9123.0
2021-08-06 15:00:00,212.96,213.09,212.96,213.08,12472.0,196.1234,196.2431,196.1234,196.2339,12472.0
2021-08-06 15:10:00,213.07,213.19,213.01,213.03,11735.0,196.2247,196.3352,196.1694,196.1879,11735.0
2021-08-06 15:20:00,213.03,213.09,212.96,213.05,16205.0,196.1879,196.2431,196.1234,196.2063,16205.0
2021-08-06 15:30:00,213.06,213.09,212.85,212.87,28143.0,196.2155,196.2431,196.0221,196.0405,28143.0
2021-08-06 15:40:00,212.91,213.1,212.82,212.92,26572.0,196.0773,196.2523,195.9945,196.0866,26572.0
2021-08-06 15:50:00,212.88,213.08,212.53,213.0,113895.0,196.0497,196.2339,195.7274,196.1602,113895.0
2021-08-09 09:30:00,213.43,213.67,212.78,213.32,19008.0,196.5562,196.7773,195.9576,196.4549,19008.0
2021-08-09 09:40:00,213.36,213.76,213.3,213.55,9405.0,196.4918,196.8601,196.4365,196.6667,9405.0
2021-08-09 09:50:00,213.54,213.55,212.86,212.86,14523.0,196.6575,196.6667,196.0313,196.0313,14523.0
2021-08-09 10:00:00,212.93,213.0,212.83,212.9,32039.0,196.0958,196.1602,196.0037,196.0681,32039.0
2021-08-09 10:10:00,212.81,212.87,212.66,212.81,14701.0,195.9852,196.0405,195.8471,195.9852,14701.0
2021-08-09 10:20:00,212.78,212.84,212.57,212.68,11645.0,195.9576,196.0129,195.7642,195.8655,11645.0
2021-08-09 10:30:00,212.68,212.95,212.59,212.91,11007.0,195.8655,196.1142,195.7826,196.0773,11007.0
2021-08-09 10:40:00,212.95,213.07,212.83,212.97,17316.0,196.1142,196.2247,196.0037,196.1326,17316.0
2021-08-09 10:50:00,213.02,213.22,212.73,212.87,21814.0,196.1786,196.3628,195.9116,196.0405,21814.0
2021-08-09 11:00:00,212.86,212.87,212.44,212.46,11915.0,196.0313,196.0405,195.6445,195.6629,11915.0
2021-08-09 11:10:00,212.53,212.89,212.53,212.84,8724.0,195.7274,196.0589,195.7274,196.0129,8724.0
2021-08-09 11:20:00,212.81,212.83,212.28,212.57,13197.0,195.9852,196.0037,195.4971,195.7642,13197.0
2021-08-09 11:30:00,212.65,212.9,212.59,212.69,8416.0,195.8379,196.0681,195.7826,195.8747,8416.0
2021-08-09 11:40:00,212.75,212.82,212.6,212.68,14939.0,195.93,195.9945,195.7919,195.8655,14939.0
2021-08-09 11:50:00,212.69,212.85,212.47,212.53,16285.0,195.8747,196.0221,195.6721,195.7274,16285.0
2021-08-09 12:00:00,212.53,212.64,212.52,212.58,10734.0,195.7274,195.8287,195.7182,195.7734,10734.0
2021-08-09 12:10:00,212.59,212.67,212.45,212.45,10731.0,195.7826,195.8563,195.6537,195.6537,10731.0
2021-08-09 12:20:00,212.5,212.51,212.36,212.47,8602.0,195.6998,195.709,195.5708,195.6721,8602.0
2021-08-09 12:30:00,212.5,212.57,212.42,212.57,5563.0,195.6998,195.7642,195.6261,195.7642,5563.0
2021-08-09 12:40:00,212.58,212.7,212.53,212.68,7732.0,195.7734,195.8839,195.7274,195.8655,7732.0
2021-08-09 12:50:00,212.74,212.83,212.69,212.73,8335.0,195.9208,196.0037,195.8747,195.9116,8335.0
2021-08-09 13:00:00,212.76,212.83,212.64,212.82,7453.0,195.9392,196.0037,195.8287,195.9945,7453.0
2021-08-09 13:10:00,212.79,212.94,212.79,212.84,10110.0,195.9668,196.105,195.9668,196.0129,10110.0
2021-08-09 13:20:00,212.83,213.02,212.83,212.93,9200.0,196.0037,196.1786,196.0037,196.0958,9200.0
2021-08-09 13:30:00,212.94,213.1,212.93,212.98,7378.0,196.105,196.2523,196.0958,196.1418,7378.0
2021-08-09 13:40:00,213.01,213.02,212.85,212.97,10254.0,196.1694,196.1786,196.0221,196.1326,10254.0
2021-08-09 13:50:00,212.96,213.02,212.67,212.71,28731.0,196.1234,196.1786,195.8563,195.8932,28731.0
2021-08-09 14:00:00,212.72,213.01,212.71,213.0,8148.0,195.9024,196.1694,195.8932,196.1602,8148.0
2021-08-09 14:10:00,213.03,213.3,213.03,213.27,6943.0,196.1879,196.4365,196.1879,196.4089,6943.0
2021-08-09 14:20:00,213.28,213.47,213.26,213.44,8371.0,196.4181,196.5931,196.3997,196.5654,8371.0
2021-08-09 14:30:00,213.46,213.57,213.4,213.52,9010.0,196.5839,196.6852,196.5286,196.6391,9010.0
2021-08-09 14:40:00,213.49,213.56,213.39,213.55,9021.0,196.6115,196.676,196.5194,196.6667,9021.0
2021-08-09 14:50:00,213.55,213.57,213.47,213.57,10064.0,196.6667,196.6852,196.5931,196.6852,10064.0
2021-08-09 15:00:00,213.56,213.74,213.47,213.7,8110.0,196.676,196.8417,196.5931,196.8049,8110.0
2021-08-09 15:10:00,213.69,213.76,213.53,213.56,11543.0,196.7957,196.8601,196.6483,196.676,11543.0
2021-08-09 15:20:00,213.5,213.62,213.39,213.61,13194.0,196.6207,196.7312,196.5194,196.722,13194.0
2021-08-09 15:30:00,213.61,213.93,213.56,213.88,32853.0,196.722,197.0167,196.676,196.9707,32853.0
2021-08-09 15:40:00,213.88,213.96,213.74,213.76,24261.0,196.9707,197.0443,196.8417,196.8601,24261.0
2021-08-09 15:50:00,213.74,213.81,213.63,213.65,59663.0,196.8417,196.9062,196.7404,196.7588,59663.0
2021-08-10 09:30:00,214.06,214.3,213.43,214.1,26362.0,197.1364,197.3574,196.5562,197.1733,26362.0
2021-08-10 09:40:00,214.23,215.1,214.22,214.88,24623.0,197.293,198.0942,197.2838,197.8916,24623.0
2021-08-10 09:50:00,214.93,214.93,214.3,214.8,7066.0,197.9376,197.9376,197.3574,197.8179,7066.0
2021-08-10 10:00:00,214.89,215.6,214.88,215.51,9033.0,197.9008,198.5547,197.8916,198.4718,9033.0
2021-08-10 10:10:00,215.49,216.07,215.3,215.91,11016.0,198.4534,198.9875,198.2784,198.8402,11016.0
2021-08-10 10:20:00,215.94,216.6,215.46,215.75,43280.0,198.8678,199.4756,198.4257,198.6928,43280.0
2021-08-10 10:30:00,215.78,216.09,215.26,215.72,25456.0,198.7204,199.0059,198.2416,198.6652,25456.0
2021-08-10 10:40:00,215.71,216.15,215.08,216.01,24052.0,198.656,199.0612,198.0758,198.9323,24052.0
2021-08-10 10:50:00,215.93,216.25,215.71,216.25,36430.0,198.8586,199.1533,198.656,199.1533,36430.0
2021-08-10 11:00:00,216.25,216.53,215.89,216.24,24337.0,199.1533,199.4111,198.8217,199.1441,24337.0
2021-08-10 11:10:00,216.23,216.41,216.05,216.3,11791.0,199.1349,199.3006,198.9691,199.1993,11791.0
2021-08-10 11:20:00,216.29,216.7,216.23,216.7,15685.0,199.1901,199.5677,199.1349,199.5677,15685.0
2021-08-10 11:30:00,216.73,216.78,216.09,216.23,45364.0,199.5953,199.6414,199.0059,199.1349,45364.0
2021-08-10 11:40:00,216.19,216.4,216.14,216.14,17792.0,199.098,199.2914,199.052,199.052,17792.0
2021-08-10 11:50:00,216.17,216.38,216.1,216.2,18617.0,199.0796,199.273,199.0151,199.1072,18617.0
2021-08-10 12:00:00,216.18,216.21,215.97,216.2,12895.0,199.0888,199.1164,198.8954,199.1072,12895.0
2021-08-10 12:10:00,216.15,216.16,215.75,215.76,19336.0,199.0612,199.0704,198.6928,198.702,19336.0
2021-08-10 12:20:00,215.81,215.99,215.48,215.49,11400.0,198.7481,198.9138,198.4442,198.4534,11400.0
2021-08-10 12:30:00,215.54,215.6,215.41,215.44,159528.0,198.4994,198.5547,198.3797,198.4073,159528.0
2021-08-10 12:40:00,215.41,215.73,215.4,215.73,45884.0,198.3797,198.6744,198.3705,198.6744,45884.0
2021-08-10 12:50:00,215.72,216.08,215.69,215.98,10489.0,198.6652,198.9967,198.6376,198.9046,10489.0
2021-08-10 13:00:00,216.0,216.0,215.84,215.88,12168.0,198.923,198.923,198.7757,198.8125,12168.0
2021-08-10 13:10:00,215.95,216.3,215.9,216.25,22758.0,198.877,199.1993,198.831,199.1533,22758.0
2021-08-10 13:20:00,216.25,216.54,216.12,216.53,19960.0,199.1533,199.4204,199.0336,199.4111,19960.0
2021-08-10 13:30:00,216.51,216.62,216.27,216.42,60406.0,199.3927,199.494,199.1717,199.3098,60406.0
2021-08-10 13:40:00,216.38,216.4,216.04,216.08,42582.0,199.273,199.2914,198.9599,198.9967,42582.0
2021-08-10 13:50:00,216.04,216.77,215.95,216.76,34482.0,198.9599,199.6322,198.877,199.623,34482.0
2021-08-10 14:00:00,216.76,216.87,216.41,216.56,47004.0,199.623,199.7243,199.3006,199.4388,47004.0
2021-08-10 14:10:00,216.56,216.97,216.56,216.94,32401.0,199.4388,199.8164,199.4388,199.7887,32401.0
2021-08-10 14:20:00,216.94,217.04,216.75,216.84,49437.0,199.7887,199.8808,199.6138,199.6966,49437.0
2021-08-10 14:30:00,216.83,216.96,216.72,216.9,44240.0,199.6874,199.8071,199.5861,199.7519,44240.0
2021-08-10 14:40:00,216.89,216.93,216.73,216.79,28914.0,199.7427,199.7795,199.5953,199.6506,28914.0
2021-08-10 14:50:00,216.79,216.94,216.79,216.89,22821.0,199.6506,199.7887,199.6506,199.7427,22821.0
2021-08-10 15:00:00,216.91,216.94,216.46,216.65,35881.0,199.7611,199.7887,199.3467,199.5217,35881.0
2021-08-10 15:10:00,216.67,216.71,216.43,216.51,34387.0,199.5401,199.5769,199.3191,199.3927,34387.0
2021-08-10 15:20:00,216.52,216.79,216.48,216.77,37973.0,199.4019,199.6506,199.3651,199.6322,37973.0
2021-08-10 15:30:00,216.8,216.99,216.65,216.88,34780.0,199.6598,199.8348,199.5217,199.7335,34780.0
2021-08-10 15:40:00,216.87,216.97,216.68,216.84,49783.0,199.7243,199.8164,199.5493,199.6966,49783.0
2021-08-10 15:50:00,216.84,217.15,216.65,216.71,184194.0,199.6966,199.9821,199.5217,199.5769,184194.0
2021-08-11 09:30:00,215.76,216.74,214.66,216.45,39703.0,198.702,199.6045,197.689,199.3375,39703.0
2021-08-11 09:40:00,216.48,216.83,216.26,216.74,9127.0,199.3651,199.6874,199.1625,199.6045,9127.0
2021-08-11 09:50:00,216.72,216.76,216.14,216.16,19957.0,199.5861,199.623,199.052,199.0704,19957.0
2021-08-11 10:00:00,216.17,216.39,215.78,216.39,21339.0,199.0796,199.2822,198.7204,199.2822,21339.0
2021-08-11 10:10:00,216.43,216.46,215.87,216.07,22409.0,199.3191,199.3467,198.8033,198.9875,22409.0
2021-08-11 10:20:00,216.1,216.13,215.64,215.68,12151.0,199.0151,199.0428,198.5915,198.6283,12151.0
2021-08-11 10:30:00,215.67,215.68,215.38,215.5,24435.0,198.6191,198.6283,198.3521,198.4626,24435.0
2021-08-11 10:40:00,215.48,215.75,215.44,215.47,13911.0,198.4442,198.6928,198.4073,198.4349,13911.0
2021-08-11 10:50:00,215.53,216.04,215.52,215.97,12693.0,198.4902,198.9599,198.481,198.8954,12693.0
2021-08-11 11:00:00,215.94,216.6,215.9,216.39,20357.0,198.8678,199.4756,198.831,199.2822,20357.0
2021-08-11 11:10:00,216.35,216.72,216.31,216.5,21725.0,199.2454,199.5861,199.2085,199.3835,21725.0
2021-08-11 11:20:00,216.48,216.67,216.32,216.6,16120.0,199.3651,199.5401,199.2177,199.4756,16120.0
2021-08-11 11:30:00,216.59,217.04,216.45,216.96,25527.0,199.4664,199.8808,199.3375,199.8071,25527.0
2021-08-11 11:40:00,216.93,216.93,216.38,216.46,21836.0,199.7795,199.7795,199.273,199.3467,21836.0
2021-08-11 11:50:00,216.52,216.52,216.3,216.31,22064.0,199.4019,199.4019,199.1993,199.2085,22064.0
2021-08-11 12:00:00,216.33,216.58,216.28,216.31,15010.0,199.227,199.4572,199.1809,199.2085,15010.0
2021-08-11 12:10:00,216.33,216.51,215.97,215.97,33932.0,199.227,199.3927,198.8954,198.8954,33932.0
2021-08-11 12:20:00,215.95,216.17,215.95,216.12,9097.0,198.877,199.0796,198.877,199.0336,9097.0
2021-08-11 12:30:00,216.08,216.16,215.81,215.81,43002.0,198.9967,199.0704,198.7481,198.7481,43002.0
2021-08-11 12:40:00,215.78,215.8,215.52,215.63,9222.0,198.7204,198.7389,198.481,198.5823,9222.0
2021-08-11 12:50:00,215.58,215.8,215.55,215.79,6328.0,198.5363,198.7389,198.5086,198.7296,6328.0
2021-08-11 13:00:00,215.79,216.09,215.78,216.09,24786.0,198.7296,199.0059,198.7204,199.0059,24786.0
2021-08-11 13:10:00,216.2,216.28,215.88,215.92,29724.0,199.1072,199.1809,198.8125,198.8494,29724.0
2021-08-11 13:20:00,215.98,216.09,215.88,215.89,7630.0,198.9046,199.0059,198.8125,198.8217,7630.0
2021-08-11 13:30:00,215.86,216.04,215.69,215.96,19513.0,198.7941,198.9599,198.6376,198.8862,19513.0
2021-08-11 13:40:00,215.95,216.11,215.84,216.07,18993.0,198.877,199.0243,198.7757,198.9875,18993.0
2021-08-11 13:50:00,216.09,216.2,215.94,216.14,25747.0,199.0059,199.1072,198.8678,199.052,25747.0
2021-08-11 14:00:00,216.13,216.19,215.97,216.09,27033.0,199.0428,199.098,198.8954,199.0059,27033.0
2021-08-11 14:10:00,216.07,216.15,215.99,216.06,10469.0,198.9875,199.0612,198.9138,198.9783,10469.0
2021-08-11 14:20:00,216.01,216.01,215.84,215.95,5737.0,198.9323,198.9323,198.7757,198.877,5737.0
2021-08-11 14:30:00,216.03,216.54,216.01,216.11,30168.0,198.9507,199.4204,198.9323,199.0243,30168.0
2021-08-11 14:40:00,216.18,216.22,216.01,216.03,18079.0,199.0888,199.1257,198.9323,198.9507,18079.0
2021-08-11 14:50:00,216.0,216.39,215.95,216.38,144473.0,198.923,199.2822,198.877,199.273,144473.0
2021-08-11 15:00:00,216.42,216.49,216.18,216.24,8372.0,199.3098,199.3743,199.0888,199.1441,8372.0
2021-08-11 15:10:00,216.27,216.29,215.82,216.04,52568.0,199.1717,199.1901,198.7573,198.9599,52568.0
2021-08-11 15:20:00,216.08,216.33,216.05,216.29,12751.0,198.9967,199.227,198.9691,199.1901,12751.0
2021-08-11 15:30:00,216.31,216.4,215.97,216.32,49178.0,199.2085,199.2914,198.8954,199.2177,49178.0
2021-08-11 15:40:00,216.27,216.4,216.04,216.18,47831.0,199.1717,199.2914,198.9599,199.0888,47831.0
2021-08-11 15:50:00,216.16,216.59,216.16,216.24,140318.0,199.0704,199.4664,199.0704,199.1441,140318.0
2021-08-12 09:30:00,216.31,216.68,215.39,216.08,24147.0,199.2085,199.5493,198.3613,198.9967,24147.0
2021-08-12 09:40:00,216.23,216.69,216.22,216.39,5715.0,199.1349,199.5585,199.1257,199.2822,5715.0
2021-08-12 09:50:00,216.34,216.48,216.0,216.22,13999.0,199.2362,199.3651,198.923,199.1257,13999.0
2021-08-12 10:00:00,216.3,216.38,215.77,215.96,19150.0,199.1993,199.273,198.7112,198.8862,19150.0
2021-08-12 10:10:00,215.94,216.23,215.94,215.97,9909.0,198.8678,199.1349,198.8678,198.8954,9909.0
2021-08-12 10:20:00,216.05,216.34,215.98,216.01,19247.0,198.9691,199.2362,198.9046,198.9323,19247.0
2021-08-12 10:30:00,215.99,216.09,215.85,215.93,6509.0,198.9138,199.0059,198.7849,198.8586,6509.0
2021-08-12 10:40:00,215.9,216.19,215.9,216.02,8430.0,198.831,199.098,198.831,198.9415,8430.0
2021-08-12 10:50:00,215.98,216.23,215.96,216.04,12025.0,198.9046,199.1349,198.8862,198.9599,12025.0
2021-08-12 11:00:00,216.01,216.01,215.48,215.61,8179.0,198.9323,198.9323,198.4442,198.5639,8179.0
2021-08-12 11:10:00,215.61,215.83,215.37,215.83,5955.0,198.5639,198.7665,198.3429,198.7665,5955.0
2021-08-12 11:20:00,215.8,215.81,215.41,215.44,10913.0,198.7389,198.7481,198.3797,198.4073,10913.0
2021-08-12 11:30:00,215.39,215.53,215.28,215.46,7140.0,198.3613,198.4902,198.26,198.4257,7140.0
2021-08-12 11:40:00,215.47,215.47,215.28,215.31,6355.0,198.4349,198.4349,198.26,198.2876,6355.0
2021-08-12 11:50:00,215.36,215.36,215.07,215.11,14263.0,198.3336,198.3336,198.0666,198.1034,14263.0
2021-08-12 12:00:00,215.12,215.19,214.98,215.13,30432.0,198.1126,198.1771,197.9837,198.1218,30432.0
2021-08-12 12:10:00,215.1,215.15,215.01,215.03,26336.0,198.0942,198.1402,198.0113,198.0297,26336.0
2021-08-12 12:20:00,215.0,215.05,214.89,215.02,12768.0,198.0021,198.0482,197.9008,198.0205,12768.0
2021-08-12 12:30:00,215.01,215.01,214.71,214.87,19978.0,198.0113,198.0113,197.735,197.8824,19978.0
2021-08-12 12:40:00,214.94,215.04,214.82,214.98,7154.0,197.9468,198.0389,197.8363,197.9837,7154.0
2021-08-12 12:50:00,214.96,215.24,214.96,215.0,14184.0,197.9653,198.2231,197.9653,198.0021,14184.0
2021-08-12 13:00:00,215.07,215.08,214.88,215.01,9771.0,198.0666,198.0758,197.8916,198.0113,9771.0
2021-08-12 13:10:00,214.96,215.0,214.93,214.97,5353.0,197.9653,198.0021,197.9376,197.9745,5353.0
2021-08-12 13:20:00,214.98,215.19,214.97,215.09,15653.0,197.9837,198.1771,197.9745,198.085,15653.0
2021-08-12 13:30:00,215.06,215.14,214.93,215.0,10647.0,198.0574,198.131,197.9376,198.0021,10647.0
2021-08-12 13:40:00,215.01,215.15,214.97,215.01,6500.0,198.0113,198.1402,197.9745,198.0113,6500.0
2021-08-12 13:50:00,214.99,215.17,214.96,215.08,12897.0,197.9929,198.1587,197.9653,198.0758,12897.0
2021-08-12 14:00:00,215.09,215.16,215.02,215.03,8149.0,198.085,198.1495,198.0205,198.0297,8149.0
2021-08-12 14:10:00,215.04,215.13,214.98,215.04,11727.0,198.0389,198.1218,197.9837,198.0389,11727.0
2021-08-12 14:20:00,215.07,215.15,215.01,215.09,6253.0,198.0666,198.1402,198.0113,198.085,6253.0
2021-08-12 14:30:00,215.11,215.18,215.01,215.04,20266.0,198.1034,198.1679,198.0113,198.0389,20266.0
2021-08-12 14:40:00,215.02,215.18,215.02,215.07,20374.0,198.0205,198.1679,198.0205,198.0666,20374.0
2021-08-12 14:50:00,215.09,215.13,215.04,215.07,20147.0,198.085,198.1218,198.0389,198.0666,20147.0
2021-08-12 15:00:00,215.08,215.16,215.06,215.08,24966.0,198.0758,198.1495,198.0574,198.0758,24966.0
2021-08-12 15:10:00,215.08,215.25,215.06,215.07,31051.0,198.0758,198.2323,198.0574,198.0666,31051.0
2021-08-12 15:20:00,215.07,215.09,214.93,215.0,13075.0,198.0666,198.085,197.9376,198.0021,13075.0
2021-08-12 15:30:00,214.93,215.03,214.92,215.01,20895.0,197.9376,198.0297,197.9284,198.0113,20895.0
2021-08-12 15:40:00,215.01,215.03,214.77,214.81,28051.0,198.0113,198.0297,197.7903,197.8271,28051.0
2021-08-12 15:50:00,214.79,214.95,214.6,214.9,155949.0,197.8087,197.9561,197.6337,197.91,155949.0
2021-08-13 09:30:00,215.17,215.42,214.78,215.11,30653.0,198.1587,198.3889,197.7995,198.1034,30653.0
2021-08-13 09:40:00,215.21,215.61,215.14,215.36,25530.0,198.1955,198.5639,198.131,198.3336,25530.0
2021-08-13 09:50:00,215.35,215.97,215.15,215.96,14542.0,198.3244,198.8954,198.1402,198.8862,14542.0
2021-08-13 10:00:00,215.95,215.98,215.53,215.55,8796.0,198.877,198.9046,198.4902,198.5086,8796.0
2021-08-13 10:10:00,215.54,215.63,215.46,215.59,4946.0,198.4994,198.5823,198.4257,198.5455,4946.0
2021-08-13 10:20:00,215.69,215.77,215.31,215.36,8851.0,198.6376,198.7112,198.2876,198.3336,8851.0
2021-08-13 10:30:00,215.46,215.55,215.31,215.39,7076.0,198.4257,198.5086,198.2876,198.3613,7076.0
2021-08-13 10:40:00,215.41,215.96,215.37,215.77,8077.0,198.3797,198.8862,198.3429,198.7112,8077.0
2021-08-13 10:50:00,215.77,215.94,215.64,215.94,10118.0,198.7112,198.8678,198.5915,198.8678,10118.0
2021-08-13 11:00:00,215.92,215.98,215.76,215.92,9381.0,198.8494,198.9046,198.702,198.8494,9381.0
2021-08-13 11:10:00,215.95,216.02,215.29,215.34,25401.0,198.877,198.9415,198.2692,198.3152,25401.0
2021-08-13 11:20:00,215.34,215.68,215.34,215.61,6114.0,198.3152,198.6283,198.3152,198.5639,6114.0
2021-08-13 11:30:00,215.69,215.79,215.68,215.75,3333.0,198.6376,198.7296,198.6283,198.6928,3333.0
2021-08-13 11:40:00,215.81,215.98,215.79,215.9,9634.0,198.7481,198.9046,198.7296,198.831,9634.0
2021-08-13 11:50:00,215.9,215.91,215.47,215.53,21259.0,198.831,198.8402,198.4349,198.4902,21259.0
2021-08-13 12:00:00,215.52,215.63,215.45,215.54,5155.0,198.481,198.5823,198.4165,198.4994,5155.0
2021-08-13 12:10:00,215.59,215.7,215.35,215.39,9185.0,198.5455,198.6468,198.3244,198.3613,9185.0
2021-08-13 12:20:00,215.38,215.49,215.13,215.17,15652.0,198.3521,198.4534,198.1218,198.1587,15652.0
2021-08-13 12:30:00,215.2,215.3,214.99,215.3,18132.0,198.1863,198.2784,197.9929,198.2784,18132.0
2021-08-13 12:40:00,215.29,215.65,215.29,215.54,11011.0,198.2692,198.6007,198.2692,198.4994,11011.0
2021-08-13 12:50:00,215.5,215.65,215.45,215.61,4617.0,198.4626,198.6007,198.4165,198.5639,4617.0
2021-08-13 13:00:00,215.66,215.7,215.54,215.69,5526.0,198.6099,198.6468,198.4994,198.6376,5526.0
2021-08-13 13:10:00,215.71,215.71,215.56,215.71,3423.0,198.656,198.656,198.5178,198.656,3423.0
2021-08-13 13:20:00,215.67,215.71,215.62,215.62,3430.0,198.6191,198.656,198.5731,198.5731,3430.0
2021-08-13 13:30:00,215.64,215.69,215.6,215.6,6568.0,198.5915,198.6376,198.5547,198.5547,6568.0
2021-08-13 13:40:00,215.62,215.69,215.24,215.26,27219.0,198.5731,198.6376,198.2231,198.2416,27219.0
2021-08-13 13:50:00,215.26,215.38,215.01,215.14,55920.0,198.2416,198.3521,198.0113,198.131,55920.0
2021-08-13 14:00:00,215.16,215.25,214.98,215.12,31316.0,198.1495,198.2323,197.9837,198.1126,31316.0
2021-08-13 14:10:00,215.1,215.12,214.92,214.97,15374.0,198.0942,198.1126,197.9284,197.9745,15374.0
2021-08-13 14:20:00,214.96,215.0,214.85,214.88,7246.0,197.9653,198.0021,197.864,197.8916,7246.0
2021-08-13 14:30:00,214.94,215.02,214.87,214.95,7163.0,197.9468,198.0205,197.8824,197.9561,7163.0
2021-08-13 14:40:00,214.97,214.97,214.71,214.92,8167.0,197.9745,197.9745,197.735,197.9284,8167.0
2021-08-13 14:50:00,214.92,214.99,214.85,214.99,7294.0,197.9284,197.9929,197.864,197.9929,7294.0
2021-08-13 15:00:00,215.02,215.25,215.02,215.2,5879.0,198.0205,198.2323,198.0205,198.1863,5879.0
2021-08-13 15:10:00,215.21,215.26,215.0,215.13,22977.0,198.1955,198.2416,198.0021,198.1218,22977.0
2021-08-13 15:20:00,215.15,215.17,214.96,215.03,11967.0,198.1402,198.1587,197.9653,198.0297,11967.0
2021-08-13 15:30:00,215.03,215.24,214.93,215.21,26216.0,198.0297,198.2231,197.9376,198.1955,26216.0
2021-08-13 15:40:00,215.18,215.19,214.93,215.09,23296.0,198.1679,198.1771,197.9376,198.085,23296.0
2021-08-13 15:50:00,215.12,215.22,214.85,215.15,87362.0,198.1126,198.2047,197.864,198.1402,87362.0
2021-08-16 09:30:00,213.93,214.83,213.66,214.2,24536.0,197.0167,197.8455,196.768,197.2654,24536.0
2021-08-16 09:40:00,214.17,214.44,213.83,214.31,17521.0,197.2377,197.4864,196.9246,197.3667,17521.0
2021-08-16 09:50:00,214.19,214.68,213.96,214.41,13728.0,197.2561,197.7074,197.0443,197.4588,13728.0
2021-08-16 10:00:00,214.42,214.81,214.14,214.71,10841.0,197.468,197.8271,197.2101,197.735,10841.0
2021-08-16 10:10:00,214.76,215.47,214.76,215.45,10684.0,197.7811,198.4349,197.7811,198.4165,10684.0
2021-08-16 10:20:00,215.47,215.56,215.08,215.48,12633.0,198.4349,198.5178,198.0758,198.4442,12633.0
2021-08-16 10:30:00,215.43,215.48,214.58,214.76,15367.0,198.3981,198.4442,197.6153,197.7811,15367.0
2021-08-16 10:40:00,214.82,214.95,214.62,214.89,9178.0,197.8363,197.9561,197.6521,197.9008,9178.0
2021-08-16 10:50:00,214.83,215.06,214.32,214.46,31866.0,197.8455,198.0574,197.3759,197.5048,31866.0
2021-08-16 11:00:00,214.46,215.42,214.45,215.22,32745.0,197.5048,198.3889,197.4956,198.2047,32745.0
2021-08-16 11:10:00,215.28,215.42,215.06,215.28,14965.0,198.26,198.3889,198.0574,198.26,14965.0
2021-08-16 11:20:00,215.37,215.46,215.23,215.4,7784.0,198.3429,198.4257,198.2139,198.3705,7784.0
2021-08-16 11:30:00,215.38,215.75,215.32,215.59,11819.0,198.3521,198.6928,198.2968,198.5455,11819.0
2021-08-16 11:40:00,215.67,215.78,215.5,215.5,6758.0,198.6191,198.7204,198.4626,198.4626,6758.0
2021-08-16 11:50:00,215.47,215.48,215.19,215.31,6682.0,198.4349,198.4442,198.1771,198.2876,6682.0
2021-08-16 12:00:00,215.32,215.47,215.27,215.27,8719.0,198.2968,198.4349,198.2508,198.2508,8719.0
2021-08-16 12:10:00,215.28,215.53,215.23,215.45,5750.0,198.26,198.4902,198.2139,198.4165,5750.0
2021-08-16 12:20:00,215.52,215.66,215.51,215.62,7238.0,198.481,198.6099,198.4718,198.5731,7238.0
2021-08-16 12:30:00,215.6,215.64,215.39,215.44,9559.0,198.5547,198.5915,198.3613,198.4073,9559.0
2021-08-16 12:40:00,215.46,215.46,215.3,215.43,7964.0,198.4257,198.4257,198.2784,198.3981,7964.0
2021-08-16 12:50:00,215.45,215.66,215.43,215.66,7515.0,198.4165,198.6099,198.3981,198.6099,7515.0
2021-08-16 13:00:00,215.62,215.78,215.61,215.68,7688.0,198.5731,198.7204,198.5639,198.6283,7688.0
2021-08-16 13:10:00,215.67,215.81,215.67,215.79,4455.0,198.6191,198.7481,198.6191,198.7296,4455.0
2021-08-16 13:20:00,215.79,215.81,215.66,215.74,8526.0,198.7296,198.7481,198.6099,198.6836,8526.0
2021-08-16 13:30:00,215.74,215.74,215.53,215.66,10079.0,198.6836,198.6836,198.4902,198.6099,10079.0
2021-08-16 13:40:00,215.67,215.68,215.34,215.37,6858.0,198.6191,198.6283,198.3152,198.3429,6858.0
2021-08-16 13:50:00,215.39,215.43,215.32,215.42,6569.0,198.3613,198.3981,198.2968,198.3889,6569.0
2021-08-16 14:00:00,215.47,215.62,215.43,215.56,7351.0,198.4349,198.5731,198.3981,198.5178,7351.0
2021-08-16 14:10:00,215.58,215.65,215.52,215.63,9923.0,198.5363,198.6007,198.481,198.5823,9923.0
2021-08-16 14:20:00,215.6,215.81,215.6,215.67,9118.0,198.5547,198.7481,198.5547,198.6191,9118.0
2021-08-16 14:30:00,215.64,215.66,215.55,215.64,6530.0,198.5915,198.6099,198.5086,198.5915,6530.0
2021-08-16 14:40:00,215.65,215.77,215.63,215.74,5946.0,198.6007,198.7112,198.5823,198.6836,5946.0
2021-08-16 14:50:00,215.76,215.85,215.58,215.66,9253.0,198.702,198.7849,198.5363,198.6099,9253.0
2021-08-16 15:00:00,215.65,215.78,215.49,215.73,19190.0,198.6007,198.7204,198.4534,198.6744,19190.0
2021-08-16 15:10:00,215.76,215.88,215.63,215.71,8788.0,198.702,198.8125,198.5823,198.656,8788.0
2021-08-16 15:20:00,215.71,216.04,215.7,216.04,7923.0,198.656,198.9599,198.6468,198.9599,7923.0
2021-08-16 15:30:00,216.01,216.09,215.89,215.95,15475.0,198.9323,199.0059,198.8217,198.877,15475.0
2021-08-16 15:40:00,215.93,216.2,215.87,216.09,19660.0,198.8586,199.1072,198.8033,199.0059,19660.0
2021-08-16 15:50:00,216.11,216.67,216.11,216.54,108903.0,199.0243,199.5401,199.0243,199.4204,108903.0
2021-08-17 09:30:00,215.43,216.4,215.19,215.2,45479.0,198.3981,199.2914,198.1771,198.1863,45479.0
2021-08-17 09:40:00,215.13,215.17,214.6,214.89,28846.0,198.1218,198.1587,197.6337,197.9008,28846.0
2021-08-17 09:50:00,214.79,215.31,214.79,215.19,10971.0,197.8087,198.2876,197.8087,198.1771,10971.0
2021-08-17 10:00:00,215.19,215.19,214.56,214.95,16197.0,198.1771,198.1771,197.5969,197.9561,16197.0
2021-08-17 10:10:00,215.04,215.61,214.95,215.27,8889.0,198.0389,198.5639,197.9561,198.2508,8889.0
2021-08-17 10:20:00,215.34,215.34,214.83,214.95,10770.0,198.3152,198.3152,197.8455,197.9561,10770.0
2021-08-17 10:30:00,214.95,214.97,214.5,214.56,11261.0,197.9561,197.9745,197.5416,197.5969,11261.0
2021-08-17 10:40:00,214.56,214.94,214.44,214.7,11398.0,197.5969,197.9468,197.4864,197.7258,11398.0
2021-08-17 10:50:00,214.69,214.76,214.47,214.5,10332.0,197.7166,197.7811,197.514,197.5416,10332.0
2021-08-17 11:00:00,214.5,214.76,214.5,214.76,10219.0,197.5416,197.7811,197.5416,197.7811,10219.0
2021-08-17 11:10:00,214.78,214.86,214.43,214.79,9873.0,197.7995,197.8732,197.4772,197.8087,9873.0
2021-08-17 11:20:00,214.84,214.88,214.61,214.84,8621.0,197.8548,197.8916,197.6429,197.8548,8621.0
2021-08-17 11:30:00,214.81,215.15,214.61,214.9,9021.0,197.8271,198.1402,197.6429,197.91,9021.0
2021-08-17 11:40:00,214.86,215.05,214.8,215.03,9293.0,197.8732,198.0482,197.8179,198.0297,9293.0
2021-08-17 11:50:00,215.01,215.1,214.73,214.78,9750.0,198.0113,198.0942,197.7535,197.7995,9750.0
2021-08-17 12:00:00,214.65,214.75,214.36,214.56,32156.0,197.6798,197.7719,197.4127,197.5969,32156.0
2021-08-17 12:10:00,214.54,214.58,214.11,214.18,25109.0,197.5785,197.6153,197.1825,197.2469,25109.0
2021-08-17 12:20:00,214.21,214.45,214.21,214.43,7864.0,197.2746,197.4956,197.2746,197.4772,7864.0
2021-08-17 12:30:00,214.39,214.39,214.11,214.17,8031.0,197.4403,197.4403,197.1825,197.2377,8031.0
2021-08-17 12:40:00,214.08,214.39,213.97,214.29,12922.0,197.1548,197.4403,197.0535,197.3482,12922.0
2021-08-17 12:50:00,214.22,214.27,214.02,214.03,11514.0,197.2838,197.3298,197.0996,197.1088,11514.0
2021-08-17 13:00:00,214.02,214.15,213.85,213.88,17736.0,197.0996,197.2193,196.943,196.9707,17736.0
2021-08-17 13:10:00,213.92,214.14,213.9,214.04,8888.0,197.0075,197.2101,196.9891,197.118,8888.0
2021-08-17 13:20:00,214.01,214.14,213.91,214.14,5419.0,197.0904,197.2101,196.9983,197.2101,5419.0
2021-08-17 13:30:00,214.24,214.3,213.89,213.89,11657.0,197.3022,197.3574,196.9799,196.9799,11657.0
2021-08-17 13:40:00,213.86,213.98,213.75,213.94,7983.0,196.9522,197.0627,196.8509,197.0259,7983.0
2021-08-17 13:50:00,213.98,214.25,213.97,214.22,9466.0,197.0627,197.3114,197.0535,197.2838,9466.0
2021-08-17 14:00:00,214.24,214.63,214.23,214.53,8194.0,197.3022,197.6614,197.293,197.5693,8194.0
2021-08-17 14:10:00,214.55,214.64,214.52,214.53,4955.0,197.5877,197.6706,197.5601,197.5693,4955.0
2021-08-17 14:20:00,214.55,214.58,214.4,214.53,8340.0,197.5877,197.6153,197.4495,197.5693,8340.0
2021-08-17 14:30:00,214.48,214.49,214.21,214.3,8488.0,197.5232,197.5324,197.2746,197.3574,8488.0
2021-08-17 14:40:00,214.26,214.43,214.25,214.34,5116.0,197.3206,197.4772,197.3114,197.3943,5116.0
2021-08-17 14:50:00,214.41,214.58,214.31,214.49,6249.0,197.4588,197.6153,197.3667,197.5324,6249.0
2021-08-17 15:00:00,214.52,214.82,214.52,214.71,11530.0,197.5601,197.8363,197.5601,197.735,11530.0
2021-08-17 15:10:00,214.73,214.77,214.46,214.47,19020.0,197.7535,197.7903,197.5048,197.514,19020.0
2021-08-17 15:20:00,214.52,214.68,214.23,214.23,20011.0,197.5601,197.7074,197.293,197.293,20011.0
2021-08-17 15:30:00,214.27,214.45,214.05,214.45,41551.0,197.3298,197.4956,197.1272,197.4956,41551.0
2021-08-17 15:40:00,214.4,214.68,214.37,214.59,19951.0,197.4495,197.7074,197.4219,197.6245,19951.0
2021-08-17 15:50:00,214.59,214.95,214.56,214.79,101677.0,197.6245,197.9561,197.5969,197.8087,101677.0
2021-08-18 09:30:00,213.97,213.97,212.47,212.83,41557.0,197.0535,197.0535,195.6721,196.0037,41557.0
2021-08-18 09:40:00,212.78,213.36,212.41,212.9,37634.0,195.9576,196.4918,195.6169,196.0681,37634.0
2021-08-18 09:50:00,212.95,213.4,212.83,213.04,40614.0,196.1142,196.5286,196.0037,196.1971,40614.0
2021-08-18 10:00:00,213.02,213.58,212.81,213.09,43221.0,196.1786,196.6944,195.9852,196.2431,43221.0
2021-08-18 10:10:00,213.15,213.58,213.13,213.37,26819.0,196.2984,196.6944,196.2799,196.501,26819.0
2021-08-18 10:20:00,213.35,213.43,213.17,213.18,39502.0,196.4826,196.5562,196.3168,196.326,39502.0
2021-08-18 10:30:00,213.19,213.44,213.01,213.06,31896.0,196.3352,196.5654,196.1694,196.2155,31896.0
2021-08-18 10:40:00,213.07,213.09,212.79,213.03,17694.0,196.2247,196.2431,195.9668,196.1879,17694.0
2021-08-18 10:50:00,213.04,213.25,212.65,212.73,14200.0,196.1971,196.3905,195.8379,195.9116,14200.0
2021-08-18 11:00:00,212.74,212.74,212.27,212.3,19527.0,195.9208,195.9208,195.4879,195.5156,19527.0
2021-08-18 11:10:00,212.31,212.61,212.25,212.56,17794.0,195.5248,195.8011,195.4695,195.755,17794.0
2021-08-18 11:20:00,212.6,212.61,212.27,212.33,13727.0,195.7919,195.8011,195.4879,195.5432,13727.0
2021-08-18 11:30:00,212.32,212.39,212.02,212.32,42295.0,195.534,195.5985,195.2577,195.534,42295.0
2021-08-18 11:40:00,212.36,212.5,212.19,212.28,21853.0,195.5708,195.6998,195.4143,195.4971,21853.0
2021-08-18 11:50:00,212.27,212.29,211.88,211.91,95511.0,195.4879,195.5064,195.1288,195.1564,95511.0
2021-08-18 12:00:00,211.89,212.31,211.89,212.06,15037.0,195.138,195.5248,195.138,195.2945,15037.0
2021-08-18 12:10:00,212.04,212.15,211.81,212.03,46047.0,195.2761,195.3774,195.0643,195.2669,46047.0
2021-08-18 12:20:00,212.01,212.03,211.66,211.66,20592.0,195.2485,195.2669,194.9262,194.9262,20592.0
2021-08-18 12:30:00,211.58,211.59,211.14,211.17,14585.0,194.8525,194.8617,194.4473,194.4749,14585.0
2021-08-18 12:40:00,211.15,211.3,211.03,211.3,13660.0,194.4565,194.5946,194.346,194.5946,13660.0
2021-08-18 12:50:00,211.3,211.33,211.18,211.31,11094.0,194.5946,194.6223,194.4841,194.6038,11094.0
2021-08-18 13:00:00,211.38,211.41,210.98,211.11,26889.0,194.6683,194.6959,194.2999,194.4196,26889.0
2021-08-18 13:10:00,211.11,211.12,210.82,210.86,32284.0,194.4196,194.4289,194.1526,194.1894,32284.0
2021-08-18 13:20:00,210.86,211.12,210.61,210.79,92526.0,194.1894,194.4289,193.9592,194.1249,92526.0
2021-08-18 13:30:00,210.79,210.92,210.51,210.58,24142.0,194.1249,194.2447,193.8671,193.9316,24142.0
2021-08-18 13:40:00,210.67,210.9,210.32,210.33,97188.0,194.0144,194.2263,193.6921,193.7013,97188.0
2021-08-18 13:50:00,210.39,210.78,210.36,210.36,49108.0,193.7566,194.1157,193.7289,193.7289,49108.0
2021-08-18 14:00:00,210.36,211.14,210.25,210.93,119405.0,193.7289,194.4473,193.6276,194.2539,119405.0
2021-08-18 14:10:00,210.95,210.97,209.6,209.75,67754.0,194.2723,194.2907,193.029,193.1672,67754.0
2021-08-18 14:20:00,209.8,210.12,209.44,210.08,42543.0,193.2132,193.5079,192.8817,193.4711,42543.0
2021-08-18 14:30:00,210.07,210.59,210.05,210.39,19576.0,193.4619,193.9408,193.4435,193.7566,19576.0
2021-08-18 14:40:00,210.41,210.41,210.11,210.12,12776.0,193.775,193.775,193.4987,193.5079,12776.0
2021-08-18 14:50:00,210.11,210.31,209.94,210.29,15730.0,193.4987,193.6829,193.3421,193.6645,15730.0
2021-08-18 15:00:00,210.26,210.28,209.83,210.0,52329.0,193.6369,193.6553,193.2408,193.3974,52329.0
2021-08-18 15:10:00,209.96,210.11,209.88,210.03,26507.0,193.3606,193.4987,193.2869,193.425,26507.0
2021-08-18 15:20:00,210.02,210.03,209.75,209.76,25849.0,193.4158,193.425,193.1672,193.1764,25849.0
2021-08-18 15:30:00,209.74,209.74,209.22,209.34,57188.0,193.158,193.158,192.6791,192.7896,57188.0
2021-08-18 15:40:00,209.36,209.48,208.57,208.57,109145.0,192.808,192.9185,192.0805,192.0805,109145.0
2021-08-18 15:50:00,208.59,208.89,208.26,208.41,223659.0,192.0989,192.3752,191.795,191.9331,223659.0
2021-08-19 09:30:00,207.76,208.79,207.5,208.68,38512.0,191.3345,192.2831,191.0951,192.1818,38512.0
2021-08-19 09:40:00,208.73,210.07,208.73,209.32,15838.0,192.2278,193.4619,192.2278,192.7712,15838.0
2021-08-19 09:50:00,209.4,209.81,209.23,209.76,20537.0,192.8448,193.2224,192.6883,193.1764,20537.0
2021-08-19 10:00:00,209.72,209.82,209.36,209.37,17360.0,193.1395,193.2316,192.808,192.8172,17360.0
2021-08-19 10:10:00,209.4,209.64,209.1,209.49,15005.0,192.8448,193.0659,192.5686,192.9277,15005.0
2021-08-19 10:20:00,209.51,209.65,209.24,209.55,8723.0,192.9461,193.0751,192.6975,192.983,8723.0
2021-08-19 10:30:00,209.52,209.52,208.73,208.73,13589.0,192.9554,192.9554,192.2278,192.2278,13589.0
2021-08-19 10:40:00,208.77,208.92,208.55,208.9,10368.0,192.2646,192.4028,192.062,192.3844,10368.0
2021-08-19 10:50:00,208.95,209.44,208.85,209.35,24709.0,192.4304,192.8817,192.3383,192.7988,24709.0
2021-08-19 11:00:00,209.3,209.33,208.9,209.01,42935.0,192.7527,192.7804,192.3844,192.4857,42935.0
2021-08-19 11:10:00,209.04,209.24,208.84,208.96,35653.0,192.5133,192.6975,192.3291,192.4396,35653.0
2021-08-19 11:20:00,208.98,209.04,208.8,208.8,11428.0,192.458,192.5133,192.2923,192.2923,11428.0
2021-08-19 11:30:00,208.87,209.4,208.77,209.07,81717.0,192.3567,192.8448,192.2646,192.5409,81717.0
2021-08-19 11:40:00,209.08,209.64,209.07,209.57,39945.0,192.5501,193.0659,192.5409,193.0014,39945.0
2021-08-19 11:50:00,209.55,210.04,209.54,209.84,29903.0,192.983,193.4342,192.9738,193.2501,29903.0
2021-08-19 12:00:00,209.83,210.0,209.5,209.52,22609.0,193.2408,193.3974,192.9369,192.9554,22609.0
2021-08-19 12:10:00,209.56,209.92,209.5,209.76,32963.0,192.9922,193.3237,192.9369,193.1764,32963.0
2021-08-19 12:20:00,209.78,209.88,209.7,209.85,14574.0,193.1948,193.2869,193.1211,193.2593,14574.0
2021-08-19 12:30:00,209.87,210.36,209.87,210.33,35129.0,193.2777,193.7289,193.2777,193.7013,35129.0
2021-08-19 12:40:00,210.34,210.67,210.34,210.67,8443.0,193.7105,194.0144,193.7105,194.0144,8443.0
2021-08-19 12:50:00,210.7,210.93,210.67,210.81,13157.0,194.0421,194.2539,194.0144,194.1434,13157.0
2021-08-19 13:00:00,210.85,210.86,210.47,210.62,5900.0,194.1802,194.1894,193.8302,193.9684,5900.0
2021-08-19 13:10:00,210.65,210.82,210.62,210.7,7904.0,193.996,194.1526,193.9684,194.0421,7904.0
2021-08-19 13:20:00,210.71,210.81,210.51,210.51,10106.0,194.0513,194.1434,193.8671,193.8671,10106.0
2021-08-19 13:30:00,210.55,210.95,210.52,210.95,10892.0,193.9039,194.2723,193.8763,194.2723,10892.0
2021-08-19 13:40:00,210.88,211.06,210.57,210.72,12697.0,194.2078,194.3736,193.9223,194.0605,12697.0
2021-08-19 13:50:00,210.73,210.73,210.21,210.21,16968.0,194.0697,194.0697,193.5908,193.5908,16968.0
2021-08-19 14:00:00,210.23,210.48,210.23,210.35,9867.0,193.6092,193.8395,193.6092,193.7197,9867.0
2021-08-19 14:10:00,210.34,210.53,210.31,210.45,10847.0,193.7105,193.8855,193.6829,193.8118,10847.0
2021-08-19 14:20:00,210.44,210.59,210.11,210.14,13116.0,193.8026,193.9408,193.4987,193.5263,13116.0
2021-08-19 14:30:00,210.09,210.32,209.89,210.3,27290.0,193.4803,193.6921,193.2961,193.6737,27290.0
2021-08-19 14:40:00,210.25,210.59,210.25,210.42,9679.0,193.6276,193.9408,193.6276,193.7842,9679.0
2021-08-19 14:50:00,210.43,210.98,210.26,210.98,11520.0,193.7934,194.2999,193.6369,194.2999,11520.0
2021-08-19 15:00:00,210.99,211.34,210.99,211.26,13034.0,194.3091,194.6315,194.3091,194.5578,13034.0
2021-08-19 15:10:00,211.28,211.33,211.13,211.29,13162.0,194.5762,194.6223,194.4381,194.5854,13162.0
2021-08-19 15:20:00,211.33,211.67,211.27,211.62,25988.0,194.6223,194.9354,194.567,194.8893,25988.0
2021-08-19 15:30:00,211.61,211.77,211.25,211.29,28556.0,194.8801,195.0275,194.5486,194.5854,28556.0
2021-08-19 15:40:00,211.24,211.32,210.92,211.03,35637.0,194.5394,194.613,194.2447,194.346,35637.0
2021-08-19 15:50:00,211.06,211.12,210.79,211.04,118499.0,194.3736,194.4289,194.1249,194.3552,118499.0
2021-08-20 09:30:00,211.51,211.8,209.89,210.65,55386.0,194.788,195.0551,193.2961,193.996,55386.0
2021-08-20 09:40:00,210.68,210.96,210.17,210.89,14717.0,194.0236,194.2815,193.554,194.217,14717.0
2021-08-20 09:50:00,210.95,210.95,210.01,210.12,18501.0,194.2723,194.2723,193.4066,193.5079,18501.0
2021-08-20 10:00:00,210.01,210.75,209.92,210.52,16562.0,193.4066,194.0881,193.3237,193.8763,16562.0
2021-08-20 10:10:00,210.52,210.8,210.11,210.8,18690.0,193.8763,194.1342,193.4987,194.1342,18690.0
2021-08-20 10:20:00,210.79,211.0,210.54,210.73,33014.0,194.1249,194.3183,193.8947,194.0697,33014.0
2021-08-20 10:30:00,210.76,211.01,210.51,210.77,18207.0,194.0973,194.3276,193.8671,194.1065,18207.0
2021-08-20 10:40:00,210.81,210.84,210.56,210.73,11361.0,194.1434,194.171,193.9131,194.0697,11361.0
2021-08-20 10:50:00,210.71,211.08,210.64,210.79,12604.0,194.0513,194.392,193.9868,194.1249,12604.0
2021-08-20 11:00:00,210.83,211.06,210.75,211.06,11751.0,194.1618,194.3736,194.0881,194.3736,11751.0
2021-08-20 11:10:00,211.06,211.16,210.9,211.1,11825.0,194.3736,194.4657,194.2263,194.4104,11825.0
2021-08-20 11:20:00,211.11,211.35,211.09,211.14,16981.0,194.4196,194.6407,194.4012,194.4473,16981.0
2021-08-20 11:30:00,211.14,211.31,211.11,211.13,12896.0,194.4473,194.6038,194.4196,194.4381,12896.0
2021-08-20 11:40:00,211.16,211.31,211.14,211.24,7495.0,194.4657,194.6038,194.4473,194.5394,7495.0
2021-08-20 11:50:00,211.3,211.49,211.17,211.47,6837.0,194.5946,194.7696,194.4749,194.7512,6837.0
2021-08-20 12:00:00,211.42,211.58,211.37,211.43,8615.0,194.7051,194.8525,194.6591,194.7144,8615.0
2021-08-20 12:10:00,211.4,211.44,211.31,211.33,7432.0,194.6867,194.7236,194.6038,194.6223,7432.0
2021-08-20 12:20:00,211.29,211.65,211.29,211.65,7490.0,194.5854,194.917,194.5854,194.917,7490.0
2021-08-20 12:30:00,211.71,211.76,211.56,211.73,8996.0,194.9722,195.0183,194.8341,194.9906,8996.0
2021-08-20 12:40:00,211.69,211.75,211.59,211.72,7635.0,194.9538,195.0091,194.8617,194.9814,7635.0
2021-08-20 12:50:00,211.71,211.78,211.64,211.68,7856.0,194.9722,195.0367,194.9077,194.9446,7856.0
2021-08-20 13:00:00,211.68,211.78,211.61,211.75,7816.0,194.9446,195.0367,194.8801,195.0091,7816.0
2021-08-20 13:10:00,211.76,211.79,211.55,211.65,8054.0,195.0183,195.0459,194.8249,194.917,8054.0
2021-08-20 13:20:00,211.65,211.72,211.58,211.69,6367.0,194.917,194.9814,194.8525,194.9538,6367.0
2021-08-20 13:30:00,211.65,211.86,211.62,211.74,14510.0,194.917,195.1104,194.8893,194.9998,14510.0
2021-08-20 13:40:00,211.72,211.89,211.7,211.78,7119.0,194.9814,195.138,194.963,195.0367,7119.0
2021-08-20 13:50:00,211.78,211.96,211.75,211.83,12586.0,195.0367,195.2024,195.0091,195.0827,12586.0
2021-08-20 14:00:00,211.86,211.9,211.74,211.89,9725.0,195.1104,195.1472,194.9998,195.138,9725.0
2021-08-20 14:10:00,211.92,212.0,211.8,211.8,16038.0,195.1656,195.2393,195.0551,195.0551,16038.0
2021-08-20 14:20:00,211.78,211.78,211.38,211.38,8675.0,195.0367,195.0367,194.6683,194.6683,8675.0
2021-08-20 14:30:00,211.38,211.54,211.36,211.49,8721.0,194.6683,194.8157,194.6499,194.7696,8721.0
2021-08-20 14:40:00,211.49,211.56,211.37,211.51,7465.0,194.7696,194.8341,194.6591,194.788,7465.0
2021-08-20 14:50:00,211.48,211.62,211.46,211.59,8011.0,194.7604,194.8893,194.742,194.8617,8011.0
2021-08-20 15:00:00,211.57,211.68,211.46,211.56,12392.0,194.8433,194.9446,194.742,194.8341,12392.0
2021-08-20 15:10:00,211.56,211.66,211.5,211.66,12205.0,194.8341,194.9262,194.7788,194.9262,12205.0
2021-08-20 15:20:00,211.69,211.76,211.62,211.76,13992.0,194.9538,195.0183,194.8893,195.0183,13992.0
2021-08-20 15:30:00,211.72,211.87,211.64,211.79,27603.0,194.9814,195.1196,194.9077,195.0459,27603.0
2021-08-20 15:40:00,211.81,211.9,211.67,211.69,31967.0,195.0643,195.1472,194.9354,194.9538,31967.0
2021-08-20 15:50:00,211.68,211.92,211.52,211.52,115922.0,194.9446,195.1656,194.7972,194.7972,115922.0
2021-08-23 09:30:00,212.2,212.21,211.27,211.46,26125.0,195.4235,195.4327,194.567,194.742,26125.0
2021-08-23 09:40:00,211.76,211.76,210.39,210.79,9525.0,195.0183,195.0183,193.7566,194.1249,9525.0
2021-08-23 09:50:00,210.77,211.44,210.77,211.42,13792.0,194.1065,194.7236,194.1065,194.7051,13792.0
2021-08-23 10:00:00,211.42,211.93,211.37,211.84,16219.0,194.7051,195.1748,194.6591,195.0919,16219.0
2021-08-23 10:10:00,211.85,212.03,211.38,211.43,22024.0,195.1011,195.2669,194.6683,194.7144,22024.0
2021-08-23 10:20:00,211.47,211.64,211.31,211.46,21976.0,194.7512,194.9077,194.6038,194.742,21976.0
2021-08-23 10:30:00,211.43,211.62,211.3,211.59,21652.0,194.7144,194.8893,194.5946,194.8617,21652.0
2021-08-23 10:40:00,211.59,212.04,211.49,211.85,12444.0,194.8617,195.2761,194.7696,195.1011,12444.0
2021-08-23 10:50:00,211.95,212.18,211.81,212.07,14431.0,195.1932,195.4051,195.0643,195.3038,14431.0
2021-08-23 11:00:00,212.08,212.43,211.98,212.33,19398.0,195.313,195.6353,195.2209,195.5432,19398.0
2021-08-23 11:10:00,212.3,212.42,212.24,212.29,8526.0,195.5156,195.6261,195.4603,195.5064,8526.0
2021-08-23 11:20:00,212.29,212.36,212.07,212.21,5828.0,195.5064,195.5708,195.3038,195.4327,5828.0
2021-08-23 11:30:00,212.24,212.46,212.23,212.3,10807.0,195.4603,195.6629,195.4511,195.5156,10807.0
2021-08-23 11:40:00,212.29,212.46,212.22,212.23,8670.0,195.5064,195.6629,195.4419,195.4511,8670.0
2021-08-23 11:50:00,212.2,212.42,212.1,212.42,9128.0,195.4235,195.6261,195.3314,195.6261,9128.0
2021-08-23 12:00:00,212.45,212.55,212.39,212.51,13601.0,195.6537,195.7458,195.5985,195.709,13601.0
2021-08-23 12:10:00,212.52,212.52,212.33,212.52,4303.0,195.7182,195.7182,195.5432,195.7182,4303.0
2021-08-23 12:20:00,212.5,212.55,212.41,212.5,7889.0,195.6998,195.7458,195.6169,195.6998,7889.0
2021-08-23 12:30:00,212.56,212.58,212.45,212.48,8566.0,195.755,195.7734,195.6537,195.6813,8566.0
2021-08-23 12:40:00,212.51,212.51,212.38,212.38,4228.0,195.709,195.709,195.5892,195.5892,4228.0
2021-08-23 12:50:00,212.35,212.5,212.29,212.5,6367.0,195.5616,195.6998,195.5064,195.6998,6367.0
2021-08-23 13:00:00,212.46,212.53,212.42,212.52,5408.0,195.6629,195.7274,195.6261,195.7182,5408.0
2021-08-23 13:10:00,212.51,212.63,212.34,212.36,12260.0,195.709,195.8195,195.5524,195.5708,12260.0
2021-08-23 13:20:00,212.34,212.4,212.14,212.22,8596.0,195.5524,195.6077,195.3682,195.4419,8596.0
2021-08-23 13:30:00,212.2,212.36,212.18,212.19,6343.0,195.4235,195.5708,195.4051,195.4143,6343.0
2021-08-23 13:40:00,212.27,212.39,212.24,212.33,5877.0,195.4879,195.5985,195.4603,195.5432,5877.0
2021-08-23 13:50:00,212.34,212.46,212.31,212.42,4785.0,195.5524,195.6629,195.5248,195.6261,4785.0
2021-08-23 14:00:00,212.4,212.47,212.36,212.39,7456.0,195.6077,195.6721,195.5708,195.5985,7456.0
2021-08-23 14:10:00,212.39,212.44,212.2,212.22,6457.0,195.5985,195.6445,195.4235,195.4419,6457.0
2021-08-23 14:20:00,212.3,212.36,212.18,212.28,7906.0,195.5156,195.5708,195.4051,195.4971,7906.0
2021-08-23 14:30:00,212.26,212.35,212.25,212.29,3540.0,195.4787,195.5616,195.4695,195.5064,3540.0
2021-08-23 14:40:00,212.27,212.35,212.18,212.23,4342.0,195.4879,195.5616,195.4051,195.4511,4342.0
2021-08-23 14:50:00,212.27,212.43,212.23,212.25,5809.0,195.4879,195.6353,195.4511,195.4695,5809.0
2021-08-23 15:00:00,212.26,212.28,212.02,212.03,8439.0,195.4787,195.4971,195.2577,195.2669,8439.0
2021-08-23 15:10:00,212.01,212.1,211.93,212.03,18034.0,195.2485,195.3314,195.1748,195.2669,18034.0
2021-08-23 15:20:00,212.01,212.12,211.97,212.06,5829.0,195.2485,195.3498,195.2117,195.2945,5829.0
2021-08-23 15:30:00,212.05,212.22,212.01,212.04,14379.0,195.2853,195.4419,195.2485,195.2761,14379.0
2021-08-23 15:40:00,212.05,212.07,211.83,211.93,10444.0,195.2853,195.3038,195.0827,195.1748,10444.0
2021-08-23 15:50:00,211.94,212.03,211.64,211.72,51730.0,195.184,195.2669,194.9077,194.9814,51730.0
2021-08-24 09:30:00,210.79,211.63,209.77,209.77,56342.0,194.1249,194.8985,193.1856,193.1856,56342.0
2021-08-24 09:40:00,209.77,209.83,208.35,209.19,57377.0,193.1856,193.2408,191.8779,192.6514,57377.0
2021-08-24 09:50:00,209.19,210.15,209.19,209.93,37740.0,192.6514,193.5355,192.6514,193.3329,37740.0
2021-08-24 10:00:00,209.89,210.12,208.85,208.97,42373.0,193.2961,193.5079,192.3383,192.4488,42373.0
2021-08-24 10:10:00,208.92,209.94,208.84,209.9,36455.0,192.4028,193.3421,192.3291,193.3053,36455.0
2021-08-24 10:20:00,209.77,209.91,209.01,209.42,17097.0,193.1856,193.3145,192.4857,192.8633,17097.0
2021-08-24 10:30:00,209.32,209.32,208.83,209.11,21311.0,192.7712,192.7712,192.3199,192.5778,21311.0
2021-08-24 10:40:00,209.08,209.45,208.74,209.45,24144.0,192.5501,192.8909,192.237,192.8909,24144.0
2021-08-24 10:50:00,209.42,209.5,209.04,209.24,21286.0,192.8633,192.9369,192.5133,192.6975,21286.0
2021-08-24 11:00:00,209.28,209.48,209.15,209.37,15631.0,192.7343,192.9185,192.6146,192.8172,15631.0
2021-08-24 11:10:00,209.34,209.42,208.88,209.16,24067.0,192.7896,192.8633,192.366,192.6238,24067.0
2021-08-24 11:20:00,209.32,209.42,209.08,209.24,22986.0,192.7712,192.8633,192.5501,192.6975,22986.0
2021-08-24 11:30:00,209.22,209.73,209.05,209.49,85294.0,192.6791,193.1488,192.5225,192.9277,85294.0
2021-08-24 11:40:00,209.55,209.83,209.53,209.74,10342.0,192.983,193.2408,192.9646,193.158,10342.0
2021-08-24 11:50:00,209.71,209.97,209.67,209.97,8708.0,193.1303,193.3698,193.0935,193.3698,8708.0
2021-08-24 12:00:00,210.03,210.12,209.91,209.91,13266.0,193.425,193.5079,193.3145,193.3145,13266.0
2021-08-24 12:10:00,209.85,209.92,209.18,209.22,13499.0,193.2593,193.3237,192.6422,192.6791,13499.0
2021-08-24 12:20:00,209.24,209.42,208.78,208.8,34727.0,192.6975,192.8633,192.2739,192.2923,34727.0
2021-08-24 12:30:00,208.8,208.8,208.11,208.24,24727.0,192.2923,192.2923,191.6568,191.7766,24727.0
2021-08-24 12:40:00,208.23,208.73,208.12,208.73,9404.0,191.7673,192.2278,191.666,192.2278,9404.0
2021-08-24 12:50:00,208.66,208.83,208.57,208.82,7581.0,192.1633,192.3199,192.0805,192.3107,7581.0
2021-08-24 13:00:00,208.83,208.9,208.7,208.79,7872.0,192.3199,192.3844,192.2002,192.2831,7872.0
2021-08-24 13:10:00,208.82,208.86,208.43,208.48,15449.0,192.3107,192.3475,191.9515,191.9976,15449.0
2021-08-24 13:20:00,208.6,208.74,208.55,208.68,6956.0,192.1081,192.237,192.062,192.1818,6956.0
2021-08-24 13:30:00,208.65,208.71,208.39,208.52,26951.0,192.1541,192.2094,191.9147,192.0344,26951.0
2021-08-24 13:40:00,208.52,208.52,208.29,208.29,12748.0,192.0344,192.0344,191.8226,191.8226,12748.0
2021-08-24 13:50:00,208.27,208.5,208.1,208.43,37463.0,191.8042,192.016,191.6476,191.9515,37463.0
2021-08-24 14:00:00,208.43,208.49,208.22,208.26,12903.0,191.9515,192.0068,191.7581,191.795,12903.0
2021-08-24 14:10:00,208.28,208.53,208.24,208.49,20041.0,191.8134,192.0436,191.7766,192.0068,20041.0
2021-08-24 14:20:00,208.51,208.55,208.29,208.41,17548.0,192.0252,192.062,191.8226,191.9331,17548.0
2021-08-24 14:30:00,208.45,208.6,208.4,208.55,10572.0,191.9699,192.1081,191.9239,192.062,10572.0
2021-08-24 14:40:00,208.55,208.55,208.3,208.37,14189.0,192.062,192.062,191.8318,191.8963,14189.0
2021-08-24 14:50:00,208.37,208.41,208.13,208.4,17666.0,191.8963,191.9331,191.6752,191.9239,17666.0
2021-08-24 15:00:00,208.47,208.54,208.36,208.4,25893.0,191.9884,192.0528,191.8871,191.9239,25893.0
2021-08-24 15:10:00,208.4,208.4,208.08,208.16,26457.0,191.9239,191.9239,191.6292,191.7029,26457.0
2021-08-24 15:20:00,208.16,208.36,208.12,208.32,15348.0,191.7029,191.8871,191.666,191.8502,15348.0
2021-08-24 15:30:00,208.32,208.42,208.22,208.3,24477.0,191.8502,191.9423,191.7581,191.8318,24477.0
2021-08-24 15:40:00,208.32,208.49,208.23,208.43,37291.0,191.8502,192.0068,191.7673,191.9515,37291.0
2021-08-24 15:50:00,208.41,208.41,208.03,208.24,121679.0,191.9331,191.9331,191.5832,191.7766,121679.0
2021-08-25 09:30:00,208.8,209.1,207.75,208.14,25832.0,192.2923,192.5686,191.3253,191.6845,25832.0
2021-08-25 09:40:00,208.14,208.14,206.89,207.1,21716.0,191.6845,191.6845,190.5333,190.7267,21716.0
2021-08-25 09:50:00,207.14,207.43,207.02,207.25,25981.0,190.7635,191.0306,190.653,190.8648,25981.0
2021-08-25 10:00:00,207.35,207.83,207.32,207.56,19640.0,190.9569,191.399,190.9293,191.1503,19640.0
2021-08-25 10:10:00,207.57,207.68,207.09,207.09,19240.0,191.1595,191.2608,190.7175,190.7175,19240.0
2021-08-25 10:20:00,207.17,207.77,207.17,207.75,13883.0,190.7911,191.3437,190.7911,191.3253,13883.0
2021-08-25 10:30:00,207.8,208.14,207.67,207.94,18932.0,191.3713,191.6845,191.2516,191.5003,18932.0
2021-08-25 10:40:00,207.99,208.17,207.88,207.94,19965.0,191.5463,191.7121,191.445,191.5003,19965.0
2021-08-25 10:50:00,207.96,208.1,207.79,207.79,21194.0,191.5187,191.6476,191.3621,191.3621,21194.0
2021-08-25 11:00:00,207.84,207.96,207.7,207.92,14515.0,191.4082,191.5187,191.2792,191.4819,14515.0
2021-08-25 11:10:00,207.93,208.25,207.67,207.71,15450.0,191.4911,191.7858,191.2516,191.2885,15450.0
2021-08-25 11:20:00,207.7,208.05,207.59,208.03,19698.0,191.2792,191.6016,191.1779,191.5832,19698.0
2021-08-25 11:30:00,208.03,208.41,207.94,208.41,15023.0,191.5832,191.9331,191.5003,191.9331,15023.0
2021-08-25 11:40:00,208.43,208.77,208.38,208.77,12399.0,191.9515,192.2646,191.9055,192.2646,12399.0
2021-08-25 11:50:00,208.73,209.02,208.73,209.02,11424.0,192.2278,192.4949,192.2278,192.4949,11424.0
2021-08-25 12:00:00,209.03,209.17,208.81,208.9,8816.0,192.5041,192.633,192.3015,192.3844,8816.0
2021-08-25 12:10:00,208.94,209.07,208.91,209.04,7386.0,192.4212,192.5409,192.3936,192.5133,7386.0
2021-08-25 12:20:00,209.07,209.12,208.97,208.97,7082.0,192.5409,192.587,192.4488,192.4488,7082.0
2021-08-25 12:30:00,209.0,209.03,208.76,208.82,6483.0,192.4765,192.5041,192.2554,192.3107,6483.0
2021-08-25 12:40:00,208.91,208.94,208.81,208.86,8042.0,192.3936,192.4212,192.3015,192.3475,8042.0
2021-08-25 12:50:00,208.84,208.95,208.76,208.82,6283.0,192.3291,192.4304,192.2554,192.3107,6283.0
2021-08-25 13:00:00,208.81,208.93,208.7,208.84,8044.0,192.3015,192.412,192.2002,192.3291,8044.0
2021-08-25 13:10:00,208.84,208.84,208.7,208.74,8549.0,192.3291,192.3291,192.2002,192.237,8549.0
2021-08-25 13:20:00,208.7,208.78,208.58,208.58,6581.0,192.2002,192.2739,192.0897,192.0897,6581.0
2021-08-25 13:30:00,208.59,208.61,208.46,208.52,6833.0,192.0989,192.1173,191.9792,192.0344,6833.0
2021-08-25 13:40:00,208.5,208.54,208.41,208.45,13369.0,192.016,192.0528,191.9331,191.9699,13369.0
2021-08-25 13:50:00,208.46,208.48,208.28,208.32,12550.0,191.9792,191.9976,191.8134,191.8502,12550.0
2021-08-25 14:00:00,208.35,208.38,208.1,208.11,23451.0,191.8779,191.9055,191.6476,191.6568,23451.0
2021-08-25 14:10:00,208.12,208.16,207.94,207.96,19473.0,191.666,191.7029,191.5003,191.5187,19473.0
2021-08-25 14:20:00,207.98,208.16,207.91,207.94,19454.0,191.5371,191.7029,191.4726,191.5003,19454.0
2021-08-25 14:30:00,207.94,208.1,207.89,207.95,10593.0,191.5003,191.6476,191.4542,191.5095,10593.0
2021-08-25 14:40:00,207.94,207.98,207.75,207.75,10343.0,191.5003,191.5371,191.3253,191.3253,10343.0
2021-08-25 14:50:00,207.77,207.8,207.5,207.56,20614.0,191.3437,191.3713,191.0951,191.1503,20614.0
2021-08-25 15:00:00,207.55,207.85,207.53,207.81,17413.0,191.1411,191.4174,191.1227,191.3805,17413.0
2021-08-25 15:10:00,207.84,208.11,207.81,208.11,11271.0,191.4082,191.6568,191.3805,191.6568,11271.0
2021-08-25 15:20:00,208.11,208.21,208.0,208.11,14511.0,191.6568,191.7489,191.5555,191.6568,14511.0
2021-08-25 15:30:00,208.11,208.44,208.06,208.37,14489.0,191.6568,191.9607,191.6108,191.8963,14489.0
2021-08-25 15:40:00,208.36,208.49,208.25,208.31,28919.0,191.8871,192.0068,191.7858,191.841,28919.0
2021-08-25 15:50:00,208.33,208.44,208.0,208.14,72320.0,191.8594,191.9607,191.5555,191.6845,72320.0
2021-08-26 09:30:00,207.77,208.33,207.44,207.52,30262.0,191.3437,191.8594,191.0398,191.1135,30262.0
2021-08-26 09:40:00,207.73,208.39,207.63,208.27,20998.0,191.3069,191.9147,191.2148,191.8042,20998.0
2021-08-26 09:50:00,208.14,208.18,207.42,207.42,23114.0,191.6845,191.7213,191.0214,191.0214,23114.0
2021-08-26 10:00:00,207.47,207.47,207.0,207.03,11401.0,191.0674,191.0674,190.6346,190.6622,11401.0
2021-08-26 10:10:00,207.01,207.25,206.93,207.13,13991.0,190.6438,190.8648,190.5701,190.7543,13991.0
2021-08-26 10:20:00,207.08,207.29,206.2,206.78,23864.0,190.7083,190.9017,189.8978,190.432,23864.0
2021-08-26 10:30:00,206.76,206.86,206.43,206.57,11848.0,190.4136,190.5057,190.1097,190.2386,11848.0
2021-08-26 10:40:00,206.57,207.03,206.45,207.0,16638.0,190.2386,190.6622,190.1281,190.6346,16638.0
2021-08-26 10:50:00,207.02,207.23,206.8,206.97,23129.0,190.653,190.8464,190.4504,190.607,23129.0
2021-08-26 11:00:00,206.88,207.33,206.77,207.33,24530.0,190.5241,190.9385,190.4228,190.9385,24530.0
2021-08-26 11:10:00,207.33,207.77,207.29,207.66,9610.0,190.9385,191.3437,190.9017,191.2424,9610.0
2021-08-26 11:20:00,207.73,207.82,207.41,207.61,10089.0,191.3069,191.3898,191.0122,191.1964,10089.0
2021-08-26 11:30:00,207.67,207.74,207.46,207.52,11309.0,191.2516,191.3161,191.0582,191.1135,11309.0
2021-08-26 11:40:00,207.55,207.61,207.1,207.11,7814.0,191.1411,191.1964,190.7267,190.7359,7814.0
2021-08-26 11:50:00,207.17,207.18,207.0,207.1,7115.0,190.7911,190.8004,190.6346,190.7267,7115.0
2021-08-26 12:00:00,207.09,207.47,207.08,207.43,9431.0,190.7175,191.0674,190.7083,191.0306,9431.0
2021-08-26 12:10:00,207.48,207.55,207.37,207.5,8950.0,191.0766,191.1411,190.9753,191.0951,8950.0
2021-08-26 12:20:00,207.5,207.5,207.29,207.29,6628.0,191.0951,191.0951,190.9017,190.9017,6628.0
2021-08-26 12:30:00,207.23,207.42,207.2,207.31,4582.0,190.8464,191.0214,190.8188,190.9201,4582.0
2021-08-26 12:40:00,207.35,207.41,207.27,207.31,7782.0,190.9569,191.0122,190.8832,190.9201,7782.0
2021-08-26 12:50:00,207.25,207.33,207.11,207.33,12684.0,190.8648,190.9385,190.7359,190.9385,12684.0
2021-08-26 13:00:00,207.33,207.52,207.18,207.18,12955.0,190.9385,191.1135,190.8004,190.8004,12955.0
2021-08-26 13:10:00,207.17,207.29,207.17,207.18,13469.0,190.7911,190.9017,190.7911,190.8004,13469.0
2021-08-26 13:20:00,207.2,207.47,207.17,207.47,10379.0,190.8188,191.0674,190.7911,191.0674,10379.0
2021-08-26 13:30:00,207.39,207.81,207.39,207.81,5530.0,190.9938,191.3805,190.9938,191.3805,5530.0
2021-08-26 13:40:00,207.77,207.92,207.71,207.75,5976.0,191.3437,191.4819,191.2885,191.3253,5976.0
2021-08-26 13:50:00,207.77,207.77,207.55,207.55,8243.0,191.3437,191.3437,191.1411,191.1411,8243.0
2021-08-26 14:00:00,207.53,207.53,207.3,207.32,5699.0,191.1227,191.1227,190.9109,190.9293,5699.0
2021-08-26 14:10:00,207.29,207.34,207.21,207.26,8473.0,190.9017,190.9477,190.828,190.874,8473.0
2021-08-26 14:20:00,207.3,207.36,207.2,207.23,12830.0,190.9109,190.9661,190.8188,190.8464,12830.0
2021-08-26 14:30:00,207.25,207.39,207.23,207.26,10098.0,190.8648,190.9938,190.8464,190.874,10098.0
2021-08-26 14:40:00,207.28,207.31,207.17,207.17,8280.0,190.8924,190.9201,190.7911,190.7911,8280.0
2021-08-26 14:50:00,207.2,207.35,207.15,207.34,8974.0,190.8188,190.9569,190.7727,190.9477,8974.0
2021-08-26 15:00:00,207.3,207.38,207.2,207.22,8042.0,190.9109,190.9845,190.8188,190.8372,8042.0
2021-08-26 15:10:00,207.3,207.34,207.16,207.21,15277.0,190.9109,190.9477,190.7819,190.828,15277.0
2021-08-26 15:20:00,207.24,207.32,207.15,207.31,11924.0,190.8556,190.9293,190.7727,190.9201,11924.0
2021-08-26 15:30:00,207.3,207.48,207.21,207.3,13738.0,190.9109,191.0766,190.828,190.9109,13738.0
2021-08-26 15:40:00,207.29,207.33,207.03,207.28,19236.0,190.9017,190.9385,190.6622,190.8924,19236.0
2021-08-26 15:50:00,207.37,207.53,206.97,207.02,86828.0,190.9753,191.1227,190.607,190.653,86828.0
2021-08-27 09:30:00,207.72,207.93,207.23,207.24,21693.0,191.2977,191.4911,190.8464,190.8556,21693.0
2021-08-27 09:40:00,207.25,208.13,207.19,208.07,6345.0,190.8648,191.6752,190.8096,191.62,6345.0
2021-08-27 09:50:00,208.0,208.34,207.8,207.82,9128.0,191.5555,191.8686,191.3713,191.3898,9128.0
2021-08-27 10:00:00,207.88,208.52,207.61,207.97,15843.0,191.445,192.0344,191.1964,191.5279,15843.0
2021-08-27 10:10:00,208.12,209.22,208.12,208.98,17965.0,191.666,192.6791,191.666,192.458,17965.0
2021-08-27 10:20:00,209.09,209.28,208.86,209.11,15157.0,192.5594,192.7343,192.3475,192.5778,15157.0
2021-08-27 10:30:00,209.09,209.12,208.43,208.48,12236.0,192.5594,192.587,191.9515,191.9976,12236.0
2021-08-27 10:40:00,208.55,208.8,208.32,208.8,8954.0,192.062,192.2923,191.8502,192.2923,8954.0
2021-08-27 10:50:00,208.76,209.09,208.67,208.97,9453.0,192.2554,192.5594,192.1726,192.4488,9453.0
2021-08-27 11:00:00,209.02,209.14,208.8,208.8,8395.0,192.4949,192.6054,192.2923,192.2923,8395.0
2021-08-27 11:10:00,208.83,208.83,208.36,208.38,24759.0,192.3199,192.3199,191.8871,191.9055,24759.0
2021-08-27 11:20:00,208.39,208.61,208.38,208.52,6715.0,191.9147,192.1173,191.9055,192.0344,6715.0
2021-08-27 11:30:00,208.52,208.53,208.33,208.43,19515.0,192.0344,192.0436,191.8594,191.9515,19515.0
2021-08-27 11:40:00,208.48,208.88,208.43,208.78,46796.0,191.9976,192.366,191.9515,192.2739,46796.0
2021-08-27 11:50:00,208.78,209.0,208.62,208.86,20817.0,192.2739,192.4765,192.1265,192.3475,20817.0
2021-08-27 12:00:00,208.89,209.17,208.77,209.16,10303.0,192.3752,192.633,192.2646,192.6238,10303.0
2021-08-27 12:10:00,209.13,209.43,209.13,209.42,13813.0,192.5962,192.8725,192.5962,192.8633,13813.0
2021-08-27 12:20:00,209.54,209.54,209.15,209.25,12677.0,192.9738,192.9738,192.6146,192.7067,12677.0
2021-08-27 12:30:00,209.26,209.61,209.25,209.53,13071.0,192.7159,193.0382,192.7067,192.9646,13071.0
2021-08-27 12:40:00,209.5,209.5,209.06,209.06,4995.0,192.9369,192.9369,192.5317,192.5317,4995.0
2021-08-27 12:50:00,209.03,209.09,208.93,209.01,7247.0,192.5041,192.5594,192.412,192.4857,7247.0
2021-08-27 13:00:00,209.06,209.21,208.97,209.08,6229.0,192.5317,192.6699,192.4488,192.5501,6229.0
2021-08-27 13:10:00,209.1,209.11,208.95,208.99,4137.0,192.5686,192.5778,192.4304,192.4673,4137.0
2021-08-27 13:20:00,209.0,209.2,208.98,209.12,8116.0,192.4765,192.6607,192.458,192.587,8116.0
2021-08-27 13:30:00,209.12,209.33,208.98,208.98,13856.0,192.587,192.7804,192.458,192.458,13856.0
2021-08-27 13:40:00,208.95,209.04,208.84,208.99,5256.0,192.4304,192.5133,192.3291,192.4673,5256.0
2021-08-27 13:50:00,208.93,209.11,208.91,209.09,4928.0,192.412,192.5778,192.3936,192.5594,4928.0
2021-08-27 14:00:00,209.04,209.08,208.83,208.84,4803.0,192.5133,192.5501,192.3199,192.3291,4803.0
2021-08-27 14:10:00,208.8,208.97,208.8,208.96,4023.0,192.2923,192.4488,192.2923,192.4396,4023.0
2021-08-27 14:20:00,208.97,209.11,208.97,209.11,6105.0,192.4488,192.5778,192.4488,192.5778,6105.0
2021-08-27 14:30:00,209.08,209.08,208.96,208.98,10469.0,192.5501,192.5501,192.4396,192.458,10469.0
2021-08-27 14:40:00,208.94,209.04,208.92,208.95,3683.0,192.4212,192.5133,192.4028,192.4304,3683.0
2021-08-27 14:50:00,208.94,208.97,208.88,208.96,4546.0,192.4212,192.4488,192.366,192.4396,4546.0
2021-08-27 15:00:00,208.94,209.15,208.91,209.05,6523.0,192.4212,192.6146,192.3936,192.5225,6523.0
2021-08-27 15:10:00,209.04,209.19,209.04,209.15,6968.0,192.5133,192.6514,192.5133,192.6146,6968.0
2021-08-27 15:20:00,209.15,209.31,209.1,209.15,8682.0,192.6146,192.762,192.5686,192.6146,8682.0
2021-08-27 15:30:00,209.1,209.15,208.94,208.96,11412.0,192.5686,192.6146,192.4212,192.4396,11412.0
2021-08-27 15:40:00,208.96,209.16,208.92,209.1,14383.0,192.4396,192.6238,192.4028,192.5686,14383.0
2021-08-27 15:50:00,209.15,209.24,208.83,208.96,59751.0,192.6146,192.6975,192.3199,192.4396,59751.0
2021-08-30 09:30:00,209.09,210.27,209.09,209.89,30090.0,192.5594,193.6461,192.5594,193.2961,30090.0
2021-08-30 09:40:00,209.81,209.83,209.58,209.68,8262.0,193.2224,193.2408,193.0106,193.1027,8262.0
2021-08-30 09:50:00,209.67,209.89,209.56,209.74,13572.0,193.0935,193.2961,192.9922,193.158,13572.0
2021-08-30 10:00:00,209.73,209.82,209.48,209.54,11508.0,193.1488,193.2316,192.9185,192.9738,11508.0
2021-08-30 10:10:00,209.56,210.15,209.56,210.05,11726.0,192.9922,193.5355,192.9922,193.4435,11726.0
2021-08-30 10:20:00,210.08,210.42,210.05,210.09,12283.0,193.4711,193.7842,193.4435,193.4803,12283.0
2021-08-30 10:30:00,210.12,210.29,209.95,210.27,9528.0,193.5079,193.6645,193.3514,193.6461,9528.0
2021-08-30 10:40:00,210.25,210.83,210.22,210.61,13723.0,193.6276,194.1618,193.6,193.9592,13723.0
2021-08-30 10:50:00,210.57,210.71,210.35,210.48,9671.0,193.9223,194.0513,193.7197,193.8395,9671.0
2021-08-30 11:00:00,210.4,210.58,210.21,210.58,7865.0,193.7658,193.9316,193.5908,193.9316,7865.0
2021-08-30 11:10:00,210.62,210.72,210.41,210.41,12682.0,193.9684,194.0605,193.775,193.775,12682.0
2021-08-30 11:20:00,210.41,210.48,210.31,210.32,8692.0,193.775,193.8395,193.6829,193.6921,8692.0
2021-08-30 11:30:00,210.34,210.42,210.2,210.2,7872.0,193.7105,193.7842,193.5816,193.5816,7872.0
2021-08-30 11:40:00,210.2,210.34,210.14,210.3,8651.0,193.5816,193.7105,193.5263,193.6737,8651.0
2021-08-30 11:50:00,210.27,210.41,210.17,210.24,8495.0,193.6461,193.775,193.554,193.6184,8495.0
2021-08-30 12:00:00,210.3,210.31,210.09,210.15,9037.0,193.6737,193.6829,193.4803,193.5355,9037.0
2021-08-30 12:10:00,210.12,210.15,210.0,210.0,6982.0,193.5079,193.5355,193.3974,193.3974,6982.0
2021-08-30 12:20:00,209.9,209.93,209.69,209.71,4409.0,193.3053,193.3329,193.1119,193.1303,4409.0
2021-08-30 12:30:00,209.72,209.8,209.68,209.72,8804.0,193.1395,193.2132,193.1027,193.1395,8804.0
2021-08-30 12:40:00,209.75,209.75,209.54,209.54,3811.0,193.1672,193.1672,192.9738,192.9738,3811.0
2021-08-30 12:50:00,209.51,209.54,209.42,209.46,6493.0,192.9461,192.9738,192.8633,192.9001,6493.0
2021-08-30 13:00:00,209.41,209.43,209.28,209.28,4769.0,192.8541,192.8725,192.7343,192.7343,4769.0
2021-08-30 13:10:00,209.27,209.5,209.27,209.46,5097.0,192.7251,192.9369,192.7251,192.9001,5097.0
2021-08-30 13:20:00,209.44,209.53,209.44,209.52,5156.0,192.8817,192.9646,192.8817,192.9554,5156.0
2021-08-30 13:30:00,209.52,209.57,209.42,209.5,6129.0,192.9554,193.0014,192.8633,192.9369,6129.0
2021-08-30 13:40:00,209.5,209.61,209.46,209.47,6114.0,192.9369,193.0382,192.9001,192.9093,6114.0
2021-08-30 13:50:00,209.5,209.51,209.34,209.34,6678.0,192.9369,192.9461,192.7896,192.7896,6678.0
2021-08-30 14:00:00,209.36,209.48,209.35,209.35,6955.0,192.808,192.9185,192.7988,192.7988,6955.0
2021-08-30 14:10:00,209.31,209.35,209.2,209.23,5690.0,192.762,192.7988,192.6607,192.6883,5690.0
2021-08-30 14:20:00,209.2,209.39,209.2,209.34,3810.0,192.6607,192.8356,192.6607,192.7896,3810.0
2021-08-30 14:30:00,209.33,209.44,209.29,209.35,7737.0,192.7804,192.8817,192.7435,192.7988,7737.0
2021-08-30 14:40:00,209.35,209.37,209.24,209.25,5066.0,192.7988,192.8172,192.6975,192.7067,5066.0
2021-08-30 14:50:00,209.22,209.25,209.1,209.24,5760.0,192.6791,192.7067,192.5686,192.6975,5760.0
2021-08-30 15:00:00,209.19,209.24,209.09,209.13,6430.0,192.6514,192.6975,192.5594,192.5962,6430.0
2021-08-30 15:10:00,209.15,209.26,209.15,209.23,12928.0,192.6146,192.7159,192.6146,192.6883,12928.0
2021-08-30 15:20:00,209.21,209.42,209.21,209.33,5759.0,192.6699,192.8633,192.6699,192.7804,5759.0
2021-08-30 15:30:00,209.3,209.34,209.1,209.27,12853.0,192.7527,192.7896,192.5686,192.7251,12853.0
2021-08-30 15:40:00,209.27,209.28,208.99,209.01,22219.0,192.7251,192.7343,192.4673,192.4857,22219.0
2021-08-30 15:50:00,209.03,209.25,208.99,209.07,66327.0,192.5041,192.7067,192.4673,192.5409,66327.0
2021-08-31 09:30:00,209.88,209.88,208.81,209.21,42395.0,193.2869,193.2869,192.3015,192.6699,42395.0
2021-08-31 09:40:00,209.31,209.31,208.55,208.86,10201.0,192.762,192.762,192.062,192.3475,10201.0
2021-08-31 09:50:00,208.71,209.08,208.49,209.02,21872.0,192.2094,192.5501,192.0068,192.4949,21872.0
2021-08-31 10:00:00,209.02,209.24,208.8,208.93,17418.0,192.4949,192.6975,192.2923,192.412,17418.0
2021-08-31 10:10:00,208.9,209.21,208.86,209.06,15106.0,192.3844,192.6699,192.3475,192.5317,15106.0
2021-08-31 10:20:00,209.06,209.06,208.77,209.01,14995.0,192.5317,192.5317,192.2646,192.4857,14995.0
2021-08-31 10:30:00,209.04,209.29,208.78,208.95,12968.0,192.5133,192.7435,192.2739,192.4304,12968.0
2021-08-31 10:40:00,208.94,209.25,208.7,209.18,9405.0,192.4212,192.7067,192.2002,192.6422,9405.0
2021-08-31 10:50:00,209.1,209.17,208.85,209.06,8351.0,192.5686,192.633,192.3383,192.5317,8351.0
2021-08-31 11:00:00,209.07,209.08,208.82,208.97,9745.0,192.5409,192.5501,192.3107,192.4488,9745.0
2021-08-31 11:10:00,209.0,209.11,208.88,208.99,9618.0,192.4765,192.5778,192.366,192.4673,9618.0
2021-08-31 11:20:00,208.94,209.04,208.8,208.92,16350.0,192.4212,192.5133,192.2923,192.4028,16350.0
2021-08-31 11:30:00,208.92,208.96,208.27,208.28,73825.0,192.4028,192.4396,191.8042,191.8134,73825.0
2021-08-31 11:40:00,208.3,208.59,207.95,207.96,47796.0,191.8318,192.0989,191.5095,191.5187,47796.0
2021-08-31 11:50:00,207.96,208.03,207.23,207.26,141834.0,191.5187,191.5832,190.8464,190.874,141834.0
2021-08-31 12:00:00,207.25,208.03,207.08,208.03,35199.0,190.8648,191.5832,190.7083,191.5832,35199.0
2021-08-31 12:10:00,207.97,208.38,207.97,208.32,6848.0,191.5279,191.9055,191.5279,191.8502,6848.0
2021-08-31 12:20:00,208.32,208.32,207.33,207.68,106376.0,191.8502,191.8502,190.9385,191.2608,106376.0
2021-08-31 12:30:00,207.71,207.95,207.69,207.77,6289.0,191.2885,191.5095,191.27,191.3437,6289.0
2021-08-31 12:40:00,207.78,208.03,207.66,207.78,16631.0,191.3529,191.5832,191.2424,191.3529,16631.0
2021-08-31 12:50:00,207.81,208.19,207.81,208.16,7938.0,191.3805,191.7305,191.3805,191.7029,7938.0
2021-08-31 13:00:00,208.08,208.14,208.01,208.07,10153.0,191.6292,191.6845,191.5647,191.62,10153.0
2021-08-31 13:10:00,208.0,208.04,207.88,208.03,6076.0,191.5555,191.5924,191.445,191.5832,6076.0
2021-08-31 13:20:00,207.95,208.0,207.82,207.84,8449.0,191.5095,191.5555,191.3898,191.4082,8449.0
2021-08-31 13:30:00,207.78,207.8,207.59,207.71,5624.0,191.3529,191.3713,191.1779,191.2885,5624.0
2021-08-31 13:40:00,207.69,207.92,207.68,207.83,8037.0,191.27,191.4819,191.2608,191.399,8037.0
2021-08-31 13:50:00,207.88,208.19,207.85,208.19,5274.0,191.445,191.7305,191.4174,191.7305,5274.0
2021-08-31 14:00:00,208.23,208.25,208.05,208.17,7614.0,191.7673,191.7858,191.6016,191.7121,7614.0
2021-08-31 14:10:00,208.15,208.17,207.59,208.1,75182.0,191.6937,191.7121,191.1779,191.6476,75182.0
2021-08-31 14:20:00,208.02,208.24,207.95,208.21,4677.0,191.5739,191.7766,191.5095,191.7489,4677.0
2021-08-31 14:30:00,208.09,208.26,208.09,208.23,2835.0,191.6384,191.795,191.6384,191.7673,2835.0
2021-08-31 14:40:00,208.22,208.26,208.02,208.12,5647.0,191.7581,191.795,191.5739,191.666,5647.0
2021-08-31 14:50:00,208.16,208.38,208.1,208.36,9821.0,191.7029,191.9055,191.6476,191.8871,9821.0
2021-08-31 15:00:00,208.44,208.46,207.99,208.2,56411.0,191.9607,191.9792,191.5463,191.7397,56411.0
2021-08-31 15:10:00,208.24,208.37,208.1,208.33,7726.0,191.7766,191.8963,191.6476,191.8594,7726.0
2021-08-31 15:20:00,208.34,208.37,207.86,208.14,57023.0,191.8686,191.8963,191.4266,191.6845,57023.0
2021-08-31 15:30:00,208.16,208.69,208.15,208.66,10766.0,191.7029,192.191,191.6937,192.1633,10766.0
2021-08-31 15:40:00,208.63,208.82,208.55,208.82,13177.0,192.1357,192.3107,192.062,192.3107,13177.0
2021-08-31 15:50:00,208.82,209.27,208.61,209.06,231698.0,192.3107,192.7251,192.1173,192.5317,231698.0
2021-09-01 09:30:00,207.5,207.5,206.03,206.03,136812.0,191.0951,191.0951,189.7413,189.7413,136812.0
2021-09-01 09:40:00,206.17,206.48,205.74,206.11,42550.0,189.8702,190.1557,189.4742,189.8149,42550.0
2021-09-01 09:50:00,206.11,206.46,205.93,206.28,25050.0,189.8149,190.1373,189.6492,189.9715,25050.0
2021-09-01 10:00:00,206.14,206.88,205.98,206.76,20711.0,189.8426,190.5241,189.6952,190.4136,20711.0
2021-09-01 10:10:00,206.8,206.8,206.3,206.54,9337.0,190.4504,190.4504,189.9899,190.211,9337.0
2021-09-01 10:20:00,206.6,206.73,206.46,206.65,10307.0,190.2662,190.3859,190.1373,190.3123,10307.0
2021-09-01 10:30:00,206.65,206.79,206.36,206.54,13479.0,190.3123,190.4412,190.0452,190.211,13479.0
2021-09-01 10:40:00,206.5,206.62,206.25,206.41,17181.0,190.1741,190.2846,189.9439,190.0912,17181.0
2021-09-01 10:50:00,206.44,206.69,206.4,206.63,11740.0,190.1189,190.3491,190.082,190.2938,11740.0
2021-09-01 11:00:00,206.67,206.76,206.34,206.34,15617.0,190.3307,190.4136,190.0268,190.0268,15617.0
2021-09-01 11:10:00,206.35,206.46,206.28,206.43,11765.0,190.036,190.1373,189.9715,190.1097,11765.0
2021-09-01 11:20:00,206.54,206.6,206.29,206.59,6612.0,190.211,190.2662,189.9807,190.257,6612.0
2021-09-01 11:30:00,206.61,207.05,206.61,207.05,16318.0,190.2754,190.6806,190.2754,190.6806,16318.0
2021-09-01 11:40:00,207.04,207.09,206.82,206.9,6933.0,190.6714,190.7175,190.4688,190.5425,6933.0
2021-09-01 11:50:00,206.89,207.04,206.83,206.84,7712.0,190.5333,190.6714,190.478,190.4872,7712.0
2021-09-01 12:00:00,206.8,206.88,206.7,206.75,6157.0,190.4504,190.5241,190.3583,190.4044,6157.0
2021-09-01 12:10:00,206.74,206.93,206.74,206.91,6528.0,190.3951,190.5701,190.3951,190.5517,6528.0
2021-09-01 12:20:00,206.87,206.95,206.77,206.83,7425.0,190.5149,190.5885,190.4228,190.478,7425.0
2021-09-01 12:30:00,206.83,207.09,206.83,207.06,8416.0,190.478,190.7175,190.478,190.6898,8416.0
2021-09-01 12:40:00,207.03,207.08,206.88,206.93,8470.0,190.6622,190.7083,190.5241,190.5701,8470.0
2021-09-01 12:50:00,206.9,206.97,206.85,206.91,8460.0,190.5425,190.607,190.4964,190.5517,8460.0
2021-09-01 13:00:00,206.91,207.19,206.88,207.19,7527.0,190.5517,190.8096,190.5241,190.8096,7527.0
2021-09-01 13:10:00,207.25,207.35,207.09,207.09,8747.0,190.8648,190.9569,190.7175,190.7175,8747.0
2021-09-01 13:20:00,207.15,207.18,207.06,207.09,6058.0,190.7727,190.8004,190.6898,190.7175,6058.0
2021-09-01 13:30:00,207.09,207.32,207.09,207.3,6749.0,190.7175,190.9293,190.7175,190.9109,6749.0
2021-09-01 13:40:00,207.3,207.35,207.07,207.07,11137.0,190.9109,190.9569,190.6991,190.6991,11137.0
2021-09-01 13:50:00,207.07,207.27,207.07,207.24,11276.0,190.6991,190.8832,190.6991,190.8556,11276.0
2021-09-01 14:00:00,207.22,207.27,207.15,207.27,7622.0,190.8372,190.8832,190.7727,190.8832,7622.0
2021-09-01 14:10:00,207.24,207.28,207.22,207.22,10287.0,190.8556,190.8924,190.8372,190.8372,10287.0
2021-09-01 14:20:00,207.23,207.32,207.19,207.27,7381.0,190.8464,190.9293,190.8096,190.8832,7381.0
2021-09-01 14:30:00,207.28,207.29,207.04,207.04,10488.0,190.8924,190.9017,190.6714,190.6714,10488.0
2021-09-01 14:40:00,207.04,207.09,206.95,206.98,11777.0,190.6714,190.7175,190.5885,190.6162,11777.0
2021-09-01 14:50:00,207.0,207.19,206.99,206.99,15384.0,190.6346,190.8096,190.6254,190.6254,15384.0
2021-09-01 15:00:00,206.96,207.05,206.89,207.0,18498.0,190.5977,190.6806,190.5333,190.6346,18498.0
2021-09-01 15:10:00,206.99,207.16,206.99,207.12,8902.0,190.6254,190.7819,190.6254,190.7451,8902.0
2021-09-01 15:20:00,207.16,207.2,206.93,206.94,32653.0,190.7819,190.8188,190.5701,190.5793,32653.0
2021-09-01 15:30:00,206.98,207.0,206.85,206.9,11149.0,190.6162,190.6346,190.4964,190.5425,11149.0
2021-09-01 15:40:00,206.94,207.04,206.77,206.99,17605.0,190.5793,190.6714,190.4228,190.6254,17605.0
2021-09-01 15:50:00,206.97,207.08,206.73,206.82,83090.0,190.607,190.7083,190.3859,190.4688,83090.0
2021-09-02 09:30:00,205.64,206.86,205.49,206.78,69419.0,189.3821,190.5057,189.244,190.432,69419.0
2021-09-02 09:40:00,206.83,207.35,206.81,207.18,30479.0,190.478,190.9569,190.4596,190.8004,30479.0
2021-09-02 09:50:00,207.26,207.26,206.65,206.71,10187.0,190.874,190.874,190.3123,190.3675,10187.0
2021-09-02 10:00:00,206.71,207.08,206.29,207.05,17023.0,190.3675,190.7083,189.9807,190.6806,17023.0
2021-09-02 10:10:00,206.93,206.94,206.4,206.86,9645.0,190.5701,190.5793,190.082,190.5057,9645.0
2021-09-02 10:20:00,206.81,207.09,206.78,206.89,11730.0,190.4596,190.7175,190.432,190.5333,11730.0
2021-09-02 10:30:00,206.9,207.0,206.42,206.61,21106.0,190.5425,190.6346,190.1004,190.2754,21106.0
2021-09-02 10:40:00,206.58,206.6,206.36,206.43,10844.0,190.2478,190.2662,190.0452,190.1097,10844.0
2021-09-02 10:50:00,206.39,206.48,206.26,206.35,22294.0,190.0728,190.1557,189.9531,190.036,22294.0
2021-09-02 11:00:00,206.37,206.62,206.31,206.5,12171.0,190.0544,190.2846,189.9991,190.1741,12171.0
2021-09-02 11:10:00,206.55,206.72,206.52,206.59,9191.0,190.2202,190.3767,190.1925,190.257,9191.0
2021-09-02 11:20:00,206.58,206.69,206.54,206.63,4251.0,190.2478,190.3491,190.211,190.2938,4251.0
2021-09-02 11:30:00,206.64,207.03,206.63,206.94,10821.0,190.303,190.6622,190.2938,190.5793,10821.0
2021-09-02 11:40:00,206.95,206.96,206.72,206.73,7417.0,190.5885,190.5977,190.3767,190.3859,7417.0
2021-09-02 11:50:00,206.72,206.84,206.7,206.77,7349.0,190.3767,190.4872,190.3583,190.4228,7349.0
2021-09-02 12:00:00,206.7,206.76,206.59,206.67,5262.0,190.3583,190.4136,190.257,190.3307,5262.0
2021-09-02 12:10:00,206.64,206.64,206.35,206.35,9340.0,190.303,190.303,190.036,190.036,9340.0
2021-09-02 12:20:00,206.32,206.43,206.27,206.39,4636.0,190.0083,190.1097,189.9623,190.0728,4636.0
2021-09-02 12:30:00,206.36,206.64,206.33,206.58,6543.0,190.0452,190.303,190.0176,190.2478,6543.0
2021-09-02 12:40:00,206.58,206.63,206.42,206.48,8094.0,190.2478,190.2938,190.1004,190.1557,8094.0
2021-09-02 12:50:00,206.51,206.58,206.43,206.54,6250.0,190.1833,190.2478,190.1097,190.211,6250.0
2021-09-02 13:00:00,206.52,206.6,206.24,206.25,5612.0,190.1925,190.2662,189.9347,189.9439,5612.0
2021-09-02 13:10:00,206.29,206.37,206.22,206.28,14218.0,189.9807,190.0544,189.9163,189.9715,14218.0
2021-09-02 13:20:00,206.24,206.25,206.11,206.11,5840.0,189.9347,189.9439,189.8149,189.8149,5840.0
2021-09-02 13:30:00,206.09,206.12,205.96,206.02,9279.0,189.7965,189.8242,189.6768,189.7321,9279.0
2021-09-02 13:40:00,206.08,206.18,206.02,206.16,7550.0,189.7873,189.8794,189.7321,189.861,7550.0
2021-09-02 13:50:00,206.09,206.14,206.02,206.14,6636.0,189.7965,189.8426,189.7321,189.8426,6636.0
2021-09-02 14:00:00,206.09,206.26,206.04,206.26,7870.0,189.7965,189.9531,189.7505,189.9531,7870.0
2021-09-02 14:10:00,206.15,206.32,206.09,206.31,5663.0,189.8518,190.0083,189.7965,189.9991,5663.0
2021-09-02 14:20:00,206.31,206.36,206.08,206.08,11271.0,189.9991,190.0452,189.7873,189.7873,11271.0
2021-09-02 14:30:00,206.1,206.18,205.98,206.06,7232.0,189.8057,189.8794,189.6952,189.7689,7232.0
2021-09-02 14:40:00,206.0,206.21,206.0,206.15,7909.0,189.7136,189.907,189.7136,189.8518,7909.0
2021-09-02 14:50:00,206.18,206.38,206.12,206.38,8263.0,189.8794,190.0636,189.8242,190.0636,8263.0
2021-09-02 15:00:00,206.39,206.47,206.28,206.31,6054.0,190.0728,190.1465,189.9715,189.9991,6054.0
2021-09-02 15:10:00,206.32,206.36,206.23,206.32,6037.0,190.0083,190.0452,189.9255,190.0083,6037.0
2021-09-02 15:20:00,206.28,206.33,206.2,206.25,13904.0,189.9715,190.0176,189.8978,189.9439,13904.0
2021-09-02 15:30:00,206.26,206.43,206.17,206.42,17696.0,189.9531,190.1097,189.8702,190.1004,17696.0
2021-09-02 15:40:00,206.42,206.56,206.29,206.29,28376.0,190.1004,190.2294,189.9807,189.9807,28376.0
2021-09-02 15:50:00,206.34,206.58,206.24,206.5,111333.0,190.0268,190.2478,189.9347,190.1741,111333.0
2021-09-03 09:30:00,204.34,205.59,204.34,205.54,88211.0,188.1849,189.3361,188.1849,189.29,88211.0
2021-09-03 09:40:00,205.57,205.7,205.0,205.22,14846.0,189.3176,189.4374,188.7927,188.9953,14846.0
2021-09-03 09:50:00,205.19,205.63,204.95,205.63,17131.0,188.9677,189.3729,188.7467,189.3729,17131.0
2021-09-03 10:00:00,205.65,206.12,205.48,205.99,17147.0,189.3913,189.8242,189.2348,189.7044,17147.0
2021-09-03 10:10:00,205.85,206.12,205.83,205.9,12884.0,189.5755,189.8242,189.5571,189.6216,12884.0
2021-09-03 10:20:00,205.88,206.12,205.8,206.08,13521.0,189.6031,189.8242,189.5295,189.7873,13521.0
2021-09-03 10:30:00,206.08,206.09,205.87,205.91,12613.0,189.7873,189.7965,189.5939,189.6308,12613.0
2021-09-03 10:40:00,205.88,206.17,205.74,206.1,11127.0,189.6031,189.8702,189.4742,189.8057,11127.0
2021-09-03 10:50:00,206.11,206.27,205.89,206.19,12942.0,189.8149,189.9623,189.6123,189.8886,12942.0
2021-09-03 11:00:00,206.2,206.56,206.2,206.47,7478.0,189.8978,190.2294,189.8978,190.1465,7478.0
2021-09-03 11:10:00,206.52,206.77,206.5,206.66,7779.0,190.1925,190.4228,190.1741,190.3215,7779.0
2021-09-03 11:20:00,206.67,207.11,206.63,206.94,19892.0,190.3307,190.7359,190.2938,190.5793,19892.0
2021-09-03 11:30:00,206.95,207.38,206.9,207.2,15282.0,190.5885,190.9845,190.5425,190.8188,15282.0
2021-09-03 11:40:00,207.23,207.44,207.21,207.37,14745.0,190.8464,191.0398,190.828,190.9753,14745.0
2021-09-03 11:50:00,207.33,207.33,206.94,206.94,11519.0,190.9385,190.9385,190.5793,190.5793,11519.0
2021-09-03 12:00:00,206.94,207.07,206.76,206.89,9896.0,190.5793,190.6991,190.4136,190.5333,9896.0
2021-09-03 12:10:00,206.92,206.96,206.84,206.95,7303.0,190.5609,190.5977,190.4872,190.5885,7303.0
2021-09-03 12:20:00,206.97,206.97,206.75,206.75,6347.0,190.607,190.607,190.4044,190.4044,6347.0
2021-09-03 12:30:00,206.71,206.74,206.64,206.67,4178.0,190.3675,190.3951,190.303,190.3307,4178.0
2021-09-03 12:40:00,206.65,206.78,206.64,206.67,4124.0,190.3123,190.432,190.303,190.3307,4124.0
2021-09-03 12:50:00,206.7,206.9,206.7,206.9,4162.0,190.3583,190.5425,190.3583,190.5425,4162.0
2021-09-03 13:00:00,206.87,207.04,206.78,206.97,6967.0,190.5149,190.6714,190.432,190.607,6967.0
2021-09-03 13:10:00,206.97,207.31,206.97,207.27,8429.0,190.607,190.9201,190.607,190.8832,8429.0
2021-09-03 13:20:00,207.3,207.35,207.12,207.12,5906.0,190.9109,190.9569,190.7451,190.7451,5906.0
2021-09-03 13:30:00,207.15,207.22,207.11,207.19,7827.0,190.7727,190.8372,190.7359,190.8096,7827.0
2021-09-03 13:40:00,207.2,207.31,207.17,207.28,7044.0,190.8188,190.9201,190.7911,190.8924,7044.0
2021-09-03 13:50:00,207.25,207.44,207.25,207.3,9863.0,190.8648,191.0398,190.8648,190.9109,9863.0
2021-09-03 14:00:00,207.3,207.4,207.28,207.31,7560.0,190.9109,191.003,190.8924,190.9201,7560.0
2021-09-03 14:10:00,207.36,207.5,207.32,207.49,6679.0,190.9661,191.0951,190.9293,191.0858,6679.0
2021-09-03 14:20:00,207.47,207.64,207.41,207.64,8511.0,191.0674,191.224,191.0122,191.224,8511.0
2021-09-03 14:30:00,207.62,207.78,207.59,207.75,16191.0,191.2056,191.3529,191.1779,191.3253,16191.0
2021-09-03 14:40:00,207.74,207.76,207.6,207.7,6445.0,191.3161,191.3345,191.1871,191.2792,6445.0
2021-09-03 14:50:00,207.69,207.69,207.49,207.56,10210.0,191.27,191.27,191.0858,191.1503,10210.0
2021-09-03 15:00:00,207.52,207.57,207.49,207.55,7079.0,191.1135,191.1595,191.0858,191.1411,7079.0
2021-09-03 15:10:00,207.55,207.67,207.54,207.59,9318.0,191.1411,191.2516,191.1319,191.1779,9318.0
2021-09-03 15:20:00,207.62,207.67,207.53,207.58,8416.0,191.2056,191.2516,191.1227,191.1687,8416.0
2021-09-03 15:30:00,207.56,207.7,207.52,207.62,10984.0,191.1503,191.2792,191.1135,191.2056,10984.0
2021-09-03 15:40:00,207.6,207.69,207.53,207.55,16644.0,191.1871,191.27,191.1227,191.1411,16644.0
2021-09-03 15:50:00,207.55,207.72,207.34,207.38,64997.0,191.1411,191.2977,190.9477,190.9845,64997.0
2021-09-07 09:30:00,207.16,207.33,204.89,204.97,42197.0,190.7819,190.9385,188.6914,188.7651,42197.0
2021-09-07 09:40:00,204.82,205.05,204.56,204.56,19260.0,188.6269,188.8388,188.3875,188.3875,19260.0
2021-09-07 09:50:00,204.48,204.88,204.39,204.73,14713.0,188.3138,188.6822,188.2309,188.5441,14713.0
2021-09-07 10:00:00,204.72,204.73,203.42,203.53,20751.0,188.5348,188.5441,187.3376,187.4389,20751.0
2021-09-07 10:10:00,203.46,203.51,202.91,203.02,16854.0,187.3745,187.4205,186.8679,186.9692,16854.0
2021-09-07 10:20:00,202.91,203.5,202.67,203.28,17510.0,186.8679,187.4113,186.6469,187.2087,17510.0
2021-09-07 10:30:00,203.23,203.72,203.06,203.33,8437.0,187.1626,187.6139,187.0061,187.2547,8437.0
2021-09-07 10:40:00,203.33,203.4,203.13,203.29,12258.0,187.2547,187.3192,187.0705,187.2179,12258.0
2021-09-07 10:50:00,203.28,203.32,203.02,203.18,12572.0,187.2087,187.2455,186.9692,187.1166,12572.0
2021-09-07 11:00:00,203.18,203.18,202.6,202.9,13580.0,187.1166,187.1166,186.5824,186.8587,13580.0
2021-09-07 11:10:00,202.84,202.85,202.34,202.34,16553.0,186.8035,186.8127,186.343,186.343,16553.0
2021-09-07 11:20:00,202.34,202.4,202.01,202.14,16705.0,186.343,186.3983,186.0391,186.1588,16705.0
2021-09-07 11:30:00,202.19,202.62,202.19,202.59,15756.0,186.2049,186.6009,186.2049,186.5732,15756.0
2021-09-07 11:40:00,202.49,202.5,202.13,202.29,7830.0,186.4811,186.4904,186.1496,186.297,7830.0
2021-09-07 11:50:00,202.25,202.5,202.24,202.38,10073.0,186.2601,186.4904,186.2509,186.3798,10073.0
2021-09-07 12:00:00,202.46,203.06,202.41,202.97,12181.0,186.4535,187.0061,186.4075,186.9232,12181.0
2021-09-07 12:10:00,202.99,203.16,202.95,203.03,9828.0,186.9416,187.0982,186.9048,186.9785,9828.0
2021-09-07 12:20:00,203.0,203.04,202.6,202.99,15146.0,186.9508,186.9877,186.5824,186.9416,15146.0
2021-09-07 12:30:00,203.03,203.17,202.83,202.83,8771.0,186.9785,187.1074,186.7943,186.7943,8771.0
2021-09-07 12:40:00,202.84,203.13,202.66,203.09,19593.0,186.8035,187.0705,186.6377,187.0337,19593.0
2021-09-07 12:50:00,203.09,203.2,203.06,203.09,6266.0,187.0337,187.135,187.0061,187.0337,6266.0
2021-09-07 13:00:00,203.09,203.27,203.09,203.18,8615.0,187.0337,187.1995,187.0337,187.1166,8615.0
2021-09-07 13:10:00,203.23,203.28,203.16,203.19,5533.0,187.1626,187.2087,187.0982,187.1258,5533.0
2021-09-07 13:20:00,203.21,203.23,203.02,203.08,5906.0,187.1442,187.1626,186.9692,187.0245,5906.0
2021-09-07 13:30:00,203.1,203.35,203.1,203.3,12199.0,187.0429,187.2732,187.0429,187.2271,12199.0
2021-09-07 13:40:00,203.27,203.42,203.26,203.38,6993.0,187.1995,187.3376,187.1903,187.3008,6993.0
2021-09-07 13:50:00,203.41,203.56,203.36,203.43,6081.0,187.3284,187.4666,187.2824,187.3468,6081.0
2021-09-07 14:00:00,203.42,203.67,203.37,203.43,40646.0,187.3376,187.5679,187.2916,187.3468,40646.0
2021-09-07 14:10:00,203.43,203.51,203.19,203.22,9032.0,187.3468,187.4205,187.1258,187.1534,9032.0
2021-09-07 14:20:00,203.18,203.2,202.8,202.88,12428.0,187.1166,187.135,186.7666,186.8403,12428.0
2021-09-07 14:30:00,202.83,203.02,202.77,202.99,15233.0,186.7943,186.9692,186.739,186.9416,15233.0
2021-09-07 14:40:00,202.99,202.99,202.81,202.81,7297.0,186.9416,186.9416,186.7758,186.7758,7297.0
2021-09-07 14:50:00,202.83,202.89,202.73,202.74,6737.0,186.7943,186.8495,186.7022,186.7114,6737.0
2021-09-07 15:00:00,202.7,202.94,202.7,202.93,11404.0,186.6745,186.8956,186.6745,186.8864,11404.0
2021-09-07 15:10:00,202.94,202.96,202.7,202.71,13645.0,186.8956,186.914,186.6745,186.6838,13645.0
2021-09-07 15:20:00,202.71,202.71,202.42,202.54,14816.0,186.6838,186.6838,186.4167,186.5272,14816.0
2021-09-07 15:30:00,202.48,202.5,202.14,202.14,27764.0,186.4719,186.4904,186.1588,186.1588,27764.0
2021-09-07 15:40:00,202.13,202.21,201.84,202.14,61157.0,186.1496,186.2233,185.8825,186.1588,61157.0
2021-09-07 15:50:00,202.19,202.32,202.13,202.18,82242.0,186.2049,186.3246,186.1496,186.1957,82242.0
2021-09-08 09:30:00,202.89,204.34,202.35,203.65,52728.0,186.8495,188.1849,186.3522,187.5494,52728.0
2021-09-08 09:40:00,203.67,204.17,203.3,203.3,14618.0,187.5679,188.0283,187.2271,187.2271,14618.0
2021-09-08 09:50:00,203.28,203.46,203.11,203.13,12068.0,187.2087,187.3745,187.0521,187.0705,12068.0
2021-09-08 10:00:00,203.29,203.78,203.26,203.31,14905.0,187.2179,187.6692,187.1903,187.2363,14905.0
2021-09-08 10:10:00,203.32,203.32,202.76,202.88,13404.0,187.2455,187.2455,186.7298,186.8403,13404.0
2021-09-08 10:20:00,202.87,203.07,202.77,203.0,7529.0,186.8311,187.0153,186.739,186.9508,7529.0
2021-09-08 10:30:00,203.01,203.26,202.95,203.12,10165.0,186.96,187.1903,186.9048,187.0613,10165.0
2021-09-08 10:40:00,203.15,204.1,203.14,204.1,20371.0,187.089,187.9639,187.0798,187.9639,20371.0
2021-09-08 10:50:00,204.08,204.95,204.05,204.87,28630.0,187.9454,188.7467,187.9178,188.673,28630.0
2021-09-08 11:00:00,204.83,205.17,204.7,204.81,18953.0,188.6361,188.9493,188.5164,188.6177,18953.0
2021-09-08 11:10:00,204.7,205.07,204.64,204.83,13254.0,188.5164,188.8572,188.4612,188.6361,13254.0
2021-09-08 11:20:00,204.82,205.09,204.59,204.62,9483.0,188.6269,188.8756,188.4151,188.4427,9483.0
2021-09-08 11:30:00,204.52,204.58,204.16,204.24,25248.0,188.3507,188.4059,188.0191,188.0928,25248.0
2021-09-08 11:40:00,204.26,204.27,203.78,203.83,23515.0,188.1112,188.1204,187.6692,187.7152,23515.0
2021-09-08 11:50:00,203.83,204.23,203.8,204.19,7633.0,187.7152,188.0836,187.6876,188.0467,7633.0
2021-09-08 12:00:00,204.12,204.72,204.12,204.72,10486.0,187.9823,188.5348,187.9823,188.5348,10486.0
2021-09-08 12:10:00,204.72,204.95,204.66,204.93,8401.0,188.5348,188.7467,188.4796,188.7282,8401.0
2021-09-08 12:20:00,204.9,205.18,204.9,205.13,9010.0,188.7006,188.9585,188.7006,188.9124,9010.0
2021-09-08 12:30:00,205.11,205.25,205.03,205.13,9419.0,188.894,189.0229,188.8203,188.9124,9419.0
2021-09-08 12:40:00,205.14,205.19,204.99,205.04,9927.0,188.9216,188.9677,188.7835,188.8295,9927.0
2021-09-08 12:50:00,204.96,204.96,204.65,204.69,6731.0,188.7559,188.7559,188.4704,188.5072,6731.0
2021-09-08 13:00:00,204.68,204.71,204.41,204.41,6887.0,188.498,188.5256,188.2494,188.2494,6887.0
2021-09-08 13:10:00,204.34,204.35,204.01,204.11,10174.0,188.1849,188.1941,187.881,187.9731,10174.0
2021-09-08 13:20:00,204.09,204.09,203.93,203.94,7218.0,187.9547,187.9547,187.8073,187.8165,7218.0
2021-09-08 13:30:00,203.99,204.25,203.96,204.25,7436.0,187.8626,188.102,187.8349,188.102,7436.0
2021-09-08 13:40:00,204.26,204.47,204.21,204.4,6168.0,188.1112,188.3046,188.0652,188.2401,6168.0
2021-09-08 13:50:00,204.44,204.57,204.29,204.46,6989.0,188.277,188.3967,188.1388,188.2954,6989.0
2021-09-08 14:00:00,204.45,204.8,204.43,204.44,9693.0,188.2862,188.6085,188.2678,188.277,9693.0
2021-09-08 14:10:00,204.47,204.83,204.42,204.68,20298.0,188.3046,188.6361,188.2586,188.498,20298.0
2021-09-08 14:20:00,204.64,204.84,204.64,204.83,7831.0,188.4612,188.6454,188.4612,188.6361,7831.0
2021-09-08 14:30:00,204.8,204.9,204.74,204.83,8383.0,188.6085,188.7006,188.5533,188.6361,8383.0
2021-09-08 14:40:00,204.84,205.0,204.74,204.9,8592.0,188.6454,188.7927,188.5533,188.7006,8592.0
2021-09-08 14:50:00,204.84,205.02,204.84,205.0,8374.0,188.6454,188.8111,188.6454,188.7927,8374.0
2021-09-08 15:00:00,205.02,205.11,204.87,205.11,11354.0,188.8111,188.894,188.673,188.894,11354.0
2021-09-08 15:10:00,205.1,205.22,205.01,205.06,12208.0,188.8848,188.9953,188.8019,188.848,12208.0
2021-09-08 15:20:00,205.06,205.23,205.05,205.21,11078.0,188.848,189.0045,188.8388,188.9861,11078.0
2021-09-08 15:30:00,205.2,205.23,204.96,205.01,17431.0,188.9769,189.0045,188.7559,188.8019,17431.0
2021-09-08 15:40:00,205.0,205.27,204.99,205.16,34031.0,188.7927,189.0414,188.7835,188.9401,34031.0
2021-09-08 15:50:00,205.2,205.27,205.03,205.21,63984.0,188.9769,189.0414,188.8203,188.9861,63984.0
2021-09-09 09:30:00,204.76,206.06,204.44,206.06,32277.0,189.4349,190.6376,189.1388,190.6376,32277.0
2021-09-09 09:40:00,206.03,206.27,205.56,205.77,17959.0,190.6098,190.8319,190.175,190.3693,17959.0
2021-09-09 09:50:00,205.72,205.91,205.56,205.8,22628.0,190.323,190.4988,190.175,190.3971,22628.0
2021-09-09 10:00:00,205.71,205.94,205.48,205.86,11167.0,190.3138,190.5266,190.101,190.4526,11167.0
2021-09-09 10:10:00,205.86,206.49,205.32,205.32,68409.0,190.4526,191.0354,189.953,189.953,68409.0
2021-09-09 10:20:00,205.37,205.37,204.88,204.93,15128.0,189.9992,189.9992,189.5459,189.5922,15128.0
2021-09-09 10:30:00,204.87,205.13,204.53,204.55,17928.0,189.5367,189.7772,189.2221,189.2406,17928.0
2021-09-09 10:40:00,204.56,204.71,204.4,204.58,13041.0,189.2499,189.3886,189.1018,189.2684,13041.0
2021-09-09 10:50:00,204.51,204.66,204.15,204.24,11326.0,189.2036,189.3424,188.8706,188.9538,11326.0
2021-09-09 11:00:00,204.21,204.29,204.04,204.23,17151.0,188.9261,189.0001,188.7688,188.9446,17151.0
2021-09-09 11:10:00,204.21,204.24,203.82,203.89,14150.0,188.9261,188.9538,188.5653,188.63,14150.0
2021-09-09 11:20:00,203.89,204.09,203.84,203.92,11127.0,188.63,188.815,188.5838,188.6578,11127.0
2021-09-09 11:30:00,203.88,204.07,203.69,204.07,11644.0,188.6208,188.7965,188.445,188.7965,11644.0
2021-09-09 11:40:00,204.03,204.37,204.0,204.35,7984.0,188.7595,189.0741,188.7318,189.0556,7984.0
2021-09-09 11:50:00,204.32,204.35,203.92,204.19,15564.0,189.0278,189.0556,188.6578,188.9076,15564.0
2021-09-09 12:00:00,204.12,204.13,203.8,203.96,8185.0,188.8428,188.8521,188.5468,188.6948,8185.0
2021-09-09 12:10:00,203.93,204.01,203.85,203.96,5429.0,188.667,188.741,188.593,188.6948,5429.0
2021-09-09 12:20:00,203.98,203.98,203.83,203.91,6884.0,188.7133,188.7133,188.5745,188.6485,6884.0
2021-09-09 12:30:00,203.81,203.98,203.74,203.96,5021.0,188.556,188.7133,188.4912,188.6948,5021.0
2021-09-09 12:40:00,203.95,204.19,203.93,204.19,5372.0,188.6855,188.9076,188.667,188.9076,5372.0
2021-09-09 12:50:00,204.14,204.33,204.0,204.01,7225.0,188.8613,189.0371,188.7318,188.741,7225.0
2021-09-09 13:00:00,204.06,204.12,204.06,204.09,4414.0,188.7873,188.8428,188.7873,188.815,4414.0
2021-09-09 13:10:00,204.11,204.15,204.0,204.0,5342.0,188.8335,188.8706,188.7318,188.7318,5342.0
2021-09-09 13:20:00,203.98,203.98,203.65,203.85,6895.0,188.7133,188.7133,188.408,188.593,6895.0
2021-09-09 13:30:00,203.82,203.85,203.4,203.45,6653.0,188.5653,188.593,188.1767,188.2229,6653.0
2021-09-09 13:40:00,203.5,203.84,203.49,203.67,5712.0,188.2692,188.5838,188.26,188.4265,5712.0
2021-09-09 13:50:00,203.66,203.75,203.44,203.44,3321.0,188.4172,188.5005,188.2137,188.2137,3321.0
2021-09-09 14:00:00,203.45,203.51,203.14,203.46,5420.0,188.2229,188.2785,187.9361,188.2322,5420.0
2021-09-09 14:10:00,203.42,203.54,203.42,203.47,3690.0,188.1952,188.3062,188.1952,188.2414,3690.0
2021-09-09 14:20:00,203.51,203.68,203.51,203.54,3815.0,188.2785,188.4357,188.2785,188.3062,3815.0
2021-09-09 14:30:00,203.54,203.58,203.41,203.48,4116.0,188.3062,188.3432,188.1859,188.2507,4116.0
2021-09-09 14:40:00,203.42,203.67,203.42,203.66,4914.0,188.1952,188.4265,188.1952,188.4172,4914.0
2021-09-09 14:50:00,203.65,203.79,203.58,203.7,6776.0,188.408,188.5375,188.3432,188.4542,6776.0
2021-09-09 15:00:00,203.72,203.76,203.56,203.56,7178.0,188.4727,188.5097,188.3247,188.3247,7178.0
2021-09-09 15:10:00,203.61,203.7,203.46,203.46,6624.0,188.371,188.4542,188.2322,188.2322,6624.0
2021-09-09 15:20:00,203.49,203.63,203.49,203.49,7561.0,188.26,188.3895,188.26,188.26,7561.0
2021-09-09 15:30:00,203.52,203.6,203.35,203.55,10292.0,188.2877,188.3617,188.1304,188.3155,10292.0
2021-09-09 15:40:00,203.54,203.76,203.51,203.51,11860.0,188.3062,188.5097,188.2785,188.2785,11860.0
2021-09-09 15:50:00,203.49,203.49,203.05,203.21,54112.0,188.26,188.26,187.8529,188.0009,54112.0
2021-09-10 09:30:00,204.4,204.43,202.91,203.34,28309.0,189.1018,189.1296,187.7234,188.1212,28309.0
2021-09-10 09:40:00,203.32,203.6,202.52,202.52,9541.0,188.1027,188.3617,187.3626,187.3626,9541.0
2021-09-10 09:50:00,202.47,202.76,202.47,202.47,8057.0,187.3163,187.5846,187.3163,187.3163,8057.0
2021-09-10 10:00:00,202.42,202.51,202.13,202.19,7596.0,187.27,187.3533,187.0017,187.0572,7596.0
2021-09-10 10:10:00,202.13,202.3,201.96,202.13,7999.0,187.0017,187.159,186.8445,187.0017,7999.0
2021-09-10 10:20:00,202.17,202.29,201.98,202.05,7924.0,187.0387,187.1498,186.863,186.9277,7924.0
2021-09-10 10:30:00,201.93,202.2,201.54,202.02,20710.0,186.8167,187.0665,186.4559,186.9,20710.0
2021-09-10 10:40:00,201.96,202.16,201.75,201.75,17548.0,186.8445,187.0295,186.6502,186.6502,17548.0
2021-09-10 10:50:00,201.81,202.2,201.63,202.1,9712.0,186.7057,187.0665,186.5392,186.974,9712.0
2021-09-10 11:00:00,202.19,202.28,201.92,202.04,17046.0,187.0572,187.1405,186.8075,186.9185,17046.0
2021-09-10 11:10:00,202.17,202.19,201.93,202.04,4622.0,187.0387,187.0572,186.8167,186.9185,4622.0
2021-09-10 11:20:00,202.08,202.16,201.93,202.13,8143.0,186.9555,187.0295,186.8167,187.0017,8143.0
2021-09-10 11:30:00,202.09,202.31,201.91,201.97,7194.0,186.9647,187.1683,186.7982,186.8537,7194.0
2021-09-10 11:40:00,201.96,202.26,201.84,201.92,9442.0,186.8445,187.122,186.7334,186.8075,9442.0
2021-09-10 11:50:00,202.1,202.55,202.1,202.4,5568.0,186.974,187.3903,186.974,187.2515,5568.0
2021-09-10 12:00:00,202.44,202.77,202.27,202.72,8073.0,187.2885,187.5938,187.1313,187.5476,8073.0
2021-09-10 12:10:00,202.71,203.25,202.71,203.06,17094.0,187.5383,188.0379,187.5383,187.8621,17094.0
2021-09-10 12:20:00,203.13,203.34,202.94,202.97,23896.0,187.9269,188.1212,187.7511,187.7789,23896.0
2021-09-10 12:30:00,202.98,203.42,202.85,203.33,5552.0,187.7881,188.1952,187.6679,188.1119,5552.0
2021-09-10 12:40:00,203.34,203.35,203.13,203.19,5359.0,188.1212,188.1304,187.9269,187.9824,5359.0
2021-09-10 12:50:00,203.17,203.4,203.09,203.28,6410.0,187.9639,188.1767,187.8899,188.0657,6410.0
2021-09-10 13:00:00,203.27,203.48,203.26,203.43,4832.0,188.0564,188.2507,188.0472,188.2044,4832.0
2021-09-10 13:10:00,203.44,203.56,203.36,203.36,4811.0,188.2137,188.3247,188.1397,188.1397,4811.0
2021-09-10 13:20:00,203.32,203.39,203.22,203.31,5238.0,188.1027,188.1674,188.0102,188.0934,5238.0
2021-09-10 13:30:00,203.29,203.58,203.29,203.57,6487.0,188.0749,188.3432,188.0749,188.334,6487.0
2021-09-10 13:40:00,203.51,203.52,203.29,203.4,4462.0,188.2785,188.2877,188.0749,188.1767,4462.0
2021-09-10 13:50:00,203.32,203.38,203.18,203.21,9416.0,188.1027,188.1582,187.9732,188.0009,9416.0
2021-09-10 14:00:00,203.19,203.31,203.17,203.2,9454.0,187.9824,188.0934,187.9639,187.9917,9454.0
2021-09-10 14:10:00,203.17,203.21,202.84,202.84,18570.0,187.9639,188.0009,187.6586,187.6586,18570.0
2021-09-10 14:20:00,202.81,203.03,202.81,202.82,6994.0,187.6308,187.8344,187.6308,187.6401,6994.0
2021-09-10 14:30:00,202.83,202.96,202.77,202.8,7367.0,187.6493,187.7696,187.5938,187.6216,7367.0
2021-09-10 14:40:00,202.78,202.83,202.58,202.58,6765.0,187.6031,187.6493,187.4181,187.4181,6765.0
2021-09-10 14:50:00,202.6,202.72,202.49,202.53,8893.0,187.4366,187.5476,187.3348,187.3718,8893.0
2021-09-10 15:00:00,202.52,202.58,202.27,202.27,8431.0,187.3626,187.4181,187.1313,187.1313,8431.0
2021-09-10 15:10:00,202.28,202.35,201.98,202.06,9626.0,187.1405,187.2053,186.863,186.937,9626.0
2021-09-10 15:20:00,202.11,202.16,202.0,202.14,9043.0,186.9832,187.0295,186.8815,187.011,9043.0
2021-09-10 15:30:00,202.13,202.14,201.64,201.78,17263.0,187.0017,187.011,186.5484,186.6779,17263.0
2021-09-10 15:40:00,201.76,201.78,201.29,201.34,26777.0,186.6594,186.6779,186.2246,186.2709,26777.0
2021-09-10 15:50:00,201.32,201.37,200.65,200.82,175380.0,186.2524,186.2986,185.6325,185.7898,175380.0
2021-09-13 09:30:00,202.49,204.13,202.3,204.13,40109.0,187.3348,188.8521,187.159,188.8521,40109.0
2021-09-13 09:40:00,204.06,204.26,203.51,203.65,27788.0,188.7873,188.9723,188.2785,188.408,27788.0
2021-09-13 09:50:00,203.51,204.03,203.23,203.92,19390.0,188.2785,188.7595,188.0194,188.6578,19390.0
2021-09-13 10:00:00,203.92,204.01,202.99,203.22,40282.0,188.6578,188.741,187.7974,188.0102,40282.0
2021-09-13 10:10:00,203.31,203.34,202.35,202.35,11284.0,188.0934,188.1212,187.2053,187.2053,11284.0
2021-09-13 10:20:00,202.27,202.63,202.05,202.26,10076.0,187.1313,187.4643,186.9277,187.122,10076.0
2021-09-13 10:30:00,202.14,202.32,201.76,201.95,12806.0,187.011,187.1775,186.6594,186.8352,12806.0
2021-09-13 10:40:00,201.99,202.0,201.52,201.82,7002.0,186.8722,186.8815,186.4374,186.7149,7002.0
2021-09-13 10:50:00,201.76,202.2,201.73,202.0,7537.0,186.6594,187.0665,186.6317,186.8815,7537.0
2021-09-13 11:00:00,201.91,201.91,201.3,201.3,7141.0,186.7982,186.7982,186.2339,186.2339,7141.0
2021-09-13 11:10:00,201.15,201.15,200.51,200.84,8472.0,186.0951,186.0951,185.503,185.8083,8472.0
2021-09-13 11:20:00,200.76,201.26,200.73,201.06,11125.0,185.7343,186.1969,185.7065,186.0118,11125.0
2021-09-13 11:30:00,201.1,201.35,200.93,201.19,4777.0,186.0488,186.2801,185.8916,186.1321,4777.0
2021-09-13 11:40:00,201.13,201.4,201.09,201.16,5590.0,186.0766,186.3264,186.0396,186.1043,5590.0
2021-09-13 11:50:00,201.12,201.12,200.72,200.72,4940.0,186.0673,186.0673,185.6973,185.6973,4940.0
2021-09-13 12:00:00,200.64,200.68,200.47,200.47,3189.0,185.6233,185.6603,185.466,185.466,3189.0
2021-09-13 12:10:00,200.46,200.72,200.31,200.37,6243.0,185.4567,185.6973,185.318,185.3735,6243.0
2021-09-13 12:20:00,200.34,200.54,200.25,200.39,6571.0,185.3457,185.5307,185.2624,185.392,6571.0
2021-09-13 12:30:00,200.38,200.54,200.22,200.3,7093.0,185.3827,185.5307,185.2347,185.3087,7093.0
2021-09-13 12:40:00,200.26,200.26,199.96,200.17,12444.0,185.2717,185.2717,184.9942,185.1884,12444.0
2021-09-13 12:50:00,200.12,200.35,200.11,200.3,6820.0,185.1422,185.355,185.1329,185.3087,6820.0
2021-09-13 13:00:00,200.31,200.39,200.12,200.13,12380.0,185.318,185.392,185.1422,185.1514,12380.0
2021-09-13 13:10:00,200.15,200.27,200.05,200.08,9543.0,185.1699,185.281,185.0774,185.1052,9543.0
2021-09-13 13:20:00,200.05,200.11,199.88,199.93,9249.0,185.0774,185.1329,184.9201,184.9664,9249.0
2021-09-13 13:30:00,199.88,200.02,199.84,199.89,6979.0,184.9201,185.0497,184.8831,184.9294,6979.0
2021-09-13 13:40:00,199.86,200.0,199.76,199.87,7709.0,184.9016,185.0312,184.8091,184.9109,7709.0
2021-09-13 13:50:00,199.78,199.8,199.55,199.66,8137.0,184.8276,184.8461,184.6148,184.7166,8137.0
2021-09-13 14:00:00,199.7,199.7,199.37,199.37,8796.0,184.7536,184.7536,184.4483,184.4483,8796.0
2021-09-13 14:10:00,199.36,199.42,199.1,199.41,22822.0,184.4391,184.4946,184.1985,184.4853,22822.0
2021-09-13 14:20:00,199.39,199.51,199.35,199.44,11506.0,184.4668,184.5778,184.4298,184.5131,11506.0
2021-09-13 14:30:00,199.44,199.6,199.33,199.49,16791.0,184.5131,184.6611,184.4113,184.5593,16791.0
2021-09-13 14:40:00,199.5,199.91,199.5,199.85,4678.0,184.5686,184.9479,184.5686,184.8924,4678.0
2021-09-13 14:50:00,199.85,199.85,199.41,199.58,31408.0,184.8924,184.8924,184.4853,184.6426,31408.0
2021-09-13 15:00:00,199.63,199.73,199.24,199.57,21303.0,184.6889,184.7814,184.328,184.6333,21303.0
2021-09-13 15:10:00,199.61,200.28,199.61,200.13,11691.0,184.6703,185.2902,184.6703,185.1514,11691.0
2021-09-13 15:20:00,200.09,200.32,200.02,200.21,27701.0,185.1144,185.3272,185.0497,185.2254,27701.0
2021-09-13 15:30:00,200.33,200.44,200.05,200.22,44170.0,185.3365,185.4382,185.0774,185.2347,44170.0
2021-09-13 15:40:00,200.16,200.3,199.95,200.19,41358.0,185.1792,185.3087,184.9849,185.2069,41358.0
2021-09-13 15:50:00,200.25,200.34,199.69,199.98,147337.0,185.2624,185.3457,184.7444,185.0127,147337.0
2021-09-14 09:30:00,201.39,201.48,200.42,200.73,32635.0,186.3171,186.4004,185.4197,185.7065,32635.0
2021-09-14 09:40:00,200.71,201.03,200.55,200.74,18319.0,185.688,185.9841,185.54,185.7158,18319.0
2021-09-14 09:50:00,200.61,200.73,200.0,200.0,19371.0,185.5955,185.7065,185.0312,185.0312,19371.0
2021-09-14 10:00:00,199.83,200.11,199.68,200.0,14261.0,184.8739,185.1329,184.7351,185.0312,14261.0
2021-09-14 10:10:00,199.96,200.29,199.81,199.93,19546.0,184.9942,185.2995,184.8554,184.9664,19546.0
2021-09-14 10:20:00,199.93,200.47,199.82,200.43,29554.0,184.9664,185.466,184.8646,185.429,29554.0
2021-09-14 10:30:00,200.35,200.55,200.11,200.18,14209.0,185.355,185.54,185.1329,185.1977,14209.0
2021-09-14 10:40:00,200.17,200.44,199.87,199.87,21213.0,185.1884,185.4382,184.9109,184.9109,21213.0
2021-09-14 10:50:00,199.9,200.11,199.68,200.03,26503.0,184.9386,185.1329,184.7351,185.0589,26503.0
2021-09-14 11:00:00,199.99,200.32,199.99,200.15,44396.0,185.0219,185.3272,185.0219,185.1699,44396.0
2021-09-14 11:10:00,200.17,200.23,200.04,200.06,50837.0,185.1884,185.2439,185.0682,185.0867,50837.0
2021-09-14 11:20:00,200.08,200.31,200.07,200.2,55145.0,185.1052,185.318,185.0959,185.2162,55145.0
2021-09-14 11:30:00,200.22,200.37,200.12,200.19,29840.0,185.2347,185.3735,185.1422,185.2069,29840.0
2021-09-14 11:40:00,200.18,200.2,199.82,200.0,31169.0,185.1977,185.2162,184.8646,185.0312,31169.0
2021-09-14 11:50:00,199.98,200.03,199.79,200.02,15472.0,185.0127,185.0589,184.8369,185.0497,15472.0
2021-09-14 12:00:00,200.02,200.24,199.96,200.09,101414.0,185.0497,185.2532,184.9942,185.1144,101414.0
2021-09-14 12:10:00,200.07,200.16,199.94,200.1,39795.0,185.0959,185.1792,184.9756,185.1237,39795.0
2021-09-14 12:20:00,200.11,200.27,200.03,200.21,52594.0,185.1329,185.281,185.0589,185.2254,52594.0
2021-09-14 12:30:00,200.26,200.66,200.25,200.5,13058.0,185.2717,185.6418,185.2624,185.4937,13058.0
2021-09-14 12:40:00,200.5,200.55,200.2,200.38,8669.0,185.4937,185.54,185.2162,185.3827,8669.0
2021-09-14 12:50:00,200.35,200.42,200.11,200.22,7978.0,185.355,185.4197,185.1329,185.2347,7978.0
2021-09-14 13:00:00,200.17,200.34,200.02,200.09,13002.0,185.1884,185.3457,185.0497,185.1144,13002.0
2021-09-14 13:10:00,200.08,200.15,199.93,200.09,5973.0,185.1052,185.1699,184.9664,185.1144,5973.0
2021-09-14 13:20:00,200.13,200.21,199.99,200.12,8409.0,185.1514,185.2254,185.0219,185.1422,8409.0
2021-09-14 13:30:00,200.16,200.16,199.91,200.07,10150.0,185.1792,185.1792,184.9479,185.0959,10150.0
2021-09-14 13:40:00,200.04,200.13,199.94,199.98,8228.0,185.0682,185.1514,184.9756,185.0127,8228.0
2021-09-14 13:50:00,199.98,200.15,199.94,200.13,9668.0,185.0127,185.1699,184.9756,185.1514,9668.0
2021-09-14 14:00:00,200.13,200.22,200.01,200.02,10106.0,185.1514,185.2347,185.0404,185.0497,10106.0
2021-09-14 14:10:00,200.02,200.14,199.93,200.06,8551.0,185.0497,185.1607,184.9664,185.0867,8551.0
2021-09-14 14:20:00,199.99,200.0,199.78,199.87,8914.0,185.0219,185.0312,184.8276,184.9109,8914.0
2021-09-14 14:30:00,199.83,199.88,199.55,199.81,15822.0,184.8739,184.9201,184.6148,184.8554,15822.0
2021-09-14 14:40:00,199.87,199.87,199.43,199.52,9853.0,184.9109,184.9109,184.5038,184.5871,9853.0
2021-09-14 14:50:00,199.47,199.78,199.44,199.78,17611.0,184.5408,184.8276,184.5131,184.8276,17611.0
2021-09-14 15:00:00,199.66,199.73,199.6,199.62,8477.0,184.7166,184.7814,184.6611,184.6796,8477.0
2021-09-14 15:10:00,199.56,199.71,199.46,199.49,9611.0,184.6241,184.7629,184.5316,184.5593,9611.0
2021-09-14 15:20:00,199.42,199.66,199.42,199.45,10221.0,184.4946,184.7166,184.4946,184.5223,10221.0
2021-09-14 15:30:00,199.45,199.68,199.37,199.58,14862.0,184.5223,184.7351,184.4483,184.6426,14862.0
2021-09-14 15:40:00,199.55,199.72,199.33,199.35,13751.0,184.6148,184.7721,184.4113,184.4298,13751.0
2021-09-14 15:50:00,199.3,199.85,199.21,199.82,79998.0,184.3835,184.8924,184.3003,184.8646,79998.0
2021-09-15 09:30:00,199.33,199.78,198.94,199.25,28709.0,184.4113,184.8276,184.0505,184.3373,28709.0
2021-09-15 09:40:00,199.15,199.83,199.07,199.5,22824.0,184.2448,184.8739,184.1708,184.5686,22824.0
2021-09-15 09:50:00,199.49,200.08,199.11,200.03,13181.0,184.5593,185.1052,184.2078,185.0589,13181.0
2021-09-15 10:00:00,200.06,200.17,199.78,199.87,12000.0,185.0867,185.1884,184.8276,184.9109,12000.0
2021-09-15 10:10:00,199.92,200.24,199.54,200.24,10700.0,184.9571,185.2532,184.6056,185.2532,10700.0
2021-09-15 10:20:00,200.39,200.39,199.95,199.99,10036.0,185.392,185.392,184.9849,185.0219,10036.0
2021-09-15 10:30:00,199.95,200.18,199.59,199.75,12052.0,184.9849,185.1977,184.6518,184.7999,12052.0
2021-09-15 10:40:00,199.71,199.86,199.26,199.76,38285.0,184.7629,184.9016,184.3465,184.8091,38285.0
2021-09-15 10:50:00,199.75,199.75,199.49,199.68,11921.0,184.7999,184.7999,184.5593,184.7351,11921.0
2021-09-15 11:00:00,199.73,200.03,199.59,200.0,9672.0,184.7814,185.0589,184.6518,185.0312,9672.0
2021-09-15 11:10:00,199.93,200.19,199.92,200.13,10419.0,184.9664,185.2069,184.9571,185.1514,10419.0
2021-09-15 11:20:00,200.06,200.51,199.96,200.48,45784.0,185.0867,185.503,184.9942,185.4752,45784.0
2021-09-15 11:30:00,200.46,200.51,200.07,200.42,12795.0,185.4567,185.503,185.0959,185.4197,12795.0
2021-09-15 11:40:00,200.38,200.43,199.88,199.89,20599.0,185.3827,185.429,184.9201,184.9294,20599.0
2021-09-15 11:50:00,199.83,200.06,199.75,200.04,13401.0,184.8739,185.0867,184.7999,185.0682,13401.0
2021-09-15 12:00:00,200.09,200.18,199.95,200.15,4027.0,185.1144,185.1977,184.9849,185.1699,4027.0
2021-09-15 12:10:00,200.17,200.48,200.14,200.4,8608.0,185.1884,185.4752,185.1607,185.4012,8608.0
2021-09-15 12:20:00,200.43,200.59,200.33,200.43,22756.0,185.429,185.577,185.3365,185.429,22756.0
2021-09-15 12:30:00,200.44,200.62,200.35,200.61,7406.0,185.4382,185.6048,185.355,185.5955,7406.0
2021-09-15 12:40:00,200.59,200.71,200.44,200.5,28916.0,185.577,185.688,185.4382,185.4937,28916.0
2021-09-15 12:50:00,200.44,200.59,200.42,200.53,5283.0,185.4382,185.577,185.4197,185.5215,5283.0
2021-09-15 13:00:00,200.57,200.7,200.52,200.59,5932.0,185.5585,185.6788,185.5122,185.577,5932.0
2021-09-15 13:10:00,200.57,200.69,200.49,200.66,17913.0,185.5585,185.6695,185.4845,185.6418,17913.0
2021-09-15 13:20:00,200.72,200.85,200.7,200.74,11801.0,185.6973,185.8175,185.6788,185.7158,11801.0
2021-09-15 13:30:00,200.77,200.82,200.48,200.48,34938.0,185.7435,185.7898,185.4752,185.4752,34938.0
2021-09-15 13:40:00,200.44,200.6,200.35,200.35,16105.0,185.4382,185.5863,185.355,185.355,16105.0
2021-09-15 13:50:00,200.38,200.7,200.26,200.55,19598.0,185.3827,185.6788,185.2717,185.54,19598.0
2021-09-15 14:00:00,200.62,200.7,200.45,200.7,32453.0,185.6048,185.6788,185.4475,185.6788,32453.0
2021-09-15 14:10:00,200.69,200.77,200.54,200.63,9614.0,185.6695,185.7435,185.5307,185.614,9614.0
2021-09-15 14:20:00,200.49,200.57,200.36,200.56,11179.0,185.4845,185.5585,185.3642,185.5492,11179.0
2021-09-15 14:30:00,200.52,200.83,200.47,200.78,7061.0,185.5122,185.799,185.466,185.7528,7061.0
2021-09-15 14:40:00,200.8,200.87,200.65,200.69,5121.0,185.7713,185.836,185.6325,185.6695,5121.0
2021-09-15 14:50:00,200.71,200.71,200.51,200.56,9571.0,185.688,185.688,185.503,185.5492,9571.0
2021-09-15 15:00:00,200.61,200.65,200.5,200.63,8778.0,185.5955,185.6325,185.4937,185.614,8778.0
2021-09-15 15:10:00,200.62,200.81,200.59,200.75,8067.0,185.6048,185.7805,185.577,185.725,8067.0
2021-09-15 15:20:00,200.73,200.77,200.63,200.67,8653.0,185.7065,185.7435,185.614,185.651,8653.0
2021-09-15 15:30:00,200.63,200.85,200.5,200.83,11510.0,185.614,185.8175,185.4937,185.799,11510.0
2021-09-15 15:40:00,200.81,200.89,200.69,200.74,17220.0,185.7805,185.8545,185.6695,185.7158,17220.0
2021-09-15 15:50:00,200.79,200.89,200.27,200.47,77289.0,185.762,185.8545,185.281,185.466,77289.0
2021-09-16 09:30:00,200.68,201.53,200.07,201.35,23283.0,185.6603,186.4466,185.0959,186.2801,23283.0
2021-09-16 09:40:00,201.29,201.35,200.43,200.7,15961.0,186.2246,186.2801,185.429,185.6788,15961.0
2021-09-16 09:50:00,200.85,201.1,200.44,200.47,7594.0,185.8175,186.0488,185.4382,185.466,7594.0
2021-09-16 10:00:00,200.34,200.46,199.91,200.42,17422.0,185.3457,185.4567,184.9479,185.4197,17422.0
2021-09-16 10:10:00,200.22,200.27,199.67,199.67,12598.0,185.2347,185.281,184.7259,184.7259,12598.0
2021-09-16 10:20:00,199.67,199.78,199.5,199.62,5442.0,184.7259,184.8276,184.5686,184.6796,5442.0
2021-09-16 10:30:00,199.43,199.92,199.35,199.84,5534.0,184.5038,184.9571,184.4298,184.8831,5534.0
2021-09-16 10:40:00,199.75,199.75,199.29,199.34,11719.0,184.7999,184.7999,184.3743,184.4206,11719.0
2021-09-16 10:50:00,199.28,199.28,199.0,199.16,6701.0,184.365,184.365,184.106,184.254,6701.0
2021-09-16 11:00:00,199.21,199.44,199.15,199.44,4596.0,184.3003,184.5131,184.2448,184.5131,4596.0
2021-09-16 11:10:00,199.52,199.52,199.23,199.29,6596.0,184.5871,184.5871,184.3188,184.3743,6596.0
2021-09-16 11:20:00,199.37,199.88,199.37,199.85,3550.0,184.4483,184.9201,184.4483,184.8924,3550.0
2021-09-16 11:30:00,199.84,199.87,199.63,199.79,6609.0,184.8831,184.9109,184.6889,184.8369,6609.0
2021-09-16 11:40:00,199.84,199.95,199.68,199.68,6520.0,184.8831,184.9849,184.7351,184.7351,6520.0
2021-09-16 11:50:00,199.65,199.78,199.51,199.66,3910.0,184.7074,184.8276,184.5778,184.7166,3910.0
2021-09-16 12:00:00,199.68,199.69,199.41,199.52,4513.0,184.7351,184.7444,184.4853,184.5871,4513.0
2021-09-16 12:10:00,199.45,199.64,199.29,199.64,44429.0,184.5223,184.6981,184.3743,184.6981,44429.0
2021-09-16 12:20:00,199.6,199.63,199.35,199.4,17248.0,184.6611,184.6889,184.4298,184.4761,17248.0
2021-09-16 12:30:00,199.46,199.46,199.21,199.23,17524.0,184.5316,184.5316,184.3003,184.3188,17524.0
2021-09-16 12:40:00,199.23,199.33,199.12,199.27,13272.0,184.3188,184.4113,184.217,184.3558,13272.0
2021-09-16 12:50:00,199.1,199.11,198.97,199.0,2667.0,184.1985,184.2078,184.0782,184.106,2667.0
2021-09-16 13:00:00,198.99,199.0,198.82,198.91,8240.0,184.0968,184.106,183.9395,184.0227,8240.0
2021-09-16 13:10:00,198.89,199.0,198.89,199.0,3483.0,184.0042,184.106,184.0042,184.106,3483.0
2021-09-16 13:20:00,198.97,199.12,198.97,199.05,6699.0,184.0782,184.217,184.0782,184.1523,6699.0
2021-09-16 13:30:00,199.11,199.11,198.77,198.94,10243.0,184.2078,184.2078,183.8932,184.0505,10243.0
2021-09-16 13:40:00,198.91,198.97,198.7,198.85,6296.0,184.0227,184.0782,183.8285,183.9672,6296.0
2021-09-16 13:50:00,198.88,199.36,198.88,199.32,10577.0,183.995,184.4391,183.995,184.4021,10577.0
2021-09-16 14:00:00,199.29,199.33,199.12,199.3,4604.0,184.3743,184.4113,184.217,184.3835,4604.0
2021-09-16 14:10:00,199.3,199.42,199.11,199.17,16131.0,184.3835,184.4946,184.2078,184.2633,16131.0
2021-09-16 14:20:00,199.17,199.24,199.02,199.07,7411.0,184.2633,184.328,184.1245,184.1708,7411.0
2021-09-16 14:30:00,199.03,199.15,198.98,199.01,3931.0,184.1338,184.2448,184.0875,184.1153,3931.0
2021-09-16 14:40:00,199.03,199.08,198.93,199.08,5865.0,184.1338,184.18,184.0412,184.18,5865.0
2021-09-16 14:50:00,199.09,199.32,199.02,199.21,16303.0,184.1893,184.4021,184.1245,184.3003,16303.0
2021-09-16 15:00:00,199.26,199.59,199.2,199.39,18364.0,184.3465,184.6518,184.291,184.4668,18364.0
2021-09-16 15:10:00,199.39,199.58,199.2,199.33,57503.0,184.4668,184.6426,184.291,184.4113,57503.0
2021-09-16 15:20:00,199.38,199.4,198.99,199.04,9319.0,184.4576,184.4761,184.0968,184.143,9319.0
2021-09-16 15:30:00,199.02,199.04,198.76,198.92,34480.0,184.1245,184.143,183.884,184.032,34480.0
2021-09-16 15:40:00,198.91,198.94,198.71,198.77,53190.0,184.0227,184.0505,183.8377,183.8932,53190.0
2021-09-16 15:50:00,198.75,198.81,198.2,198.4,178140.0,183.8747,183.9302,183.3659,183.5509,178140.0
2021-09-17 09:30:00,198.36,198.73,197.42,197.98,363902.0,183.5139,183.8562,182.6443,183.1623,363902.0
2021-09-17 09:40:00,197.85,198.61,197.84,198.04,15043.0,183.0421,183.7452,183.0328,183.2179,15043.0
2021-09-17 09:50:00,197.89,198.0,197.52,197.73,15796.0,183.0791,183.1808,182.7368,182.9311,15796.0
2021-09-17 10:00:00,197.68,198.15,197.67,198.15,22903.0,182.8848,183.3196,182.8755,183.3196,22903.0
2021-09-17 10:10:00,198.12,198.12,197.51,197.91,16997.0,183.2919,183.2919,182.7275,183.0976,16997.0
2021-09-17 10:20:00,197.89,198.25,197.87,198.13,17523.0,183.0791,183.4121,183.0606,183.3011,17523.0
2021-09-17 10:30:00,198.08,198.17,197.7,197.9,16291.0,183.2549,183.3381,182.9033,183.0883,16291.0
2021-09-17 10:40:00,197.84,197.87,197.47,197.55,14766.0,183.0328,183.0606,182.6905,182.7645,14766.0
2021-09-17 10:50:00,197.5,197.81,197.44,197.76,10019.0,182.7183,183.0051,182.6628,182.9588,10019.0
2021-09-17 11:00:00,197.67,198.0,197.65,198.0,8854.0,182.8755,183.1808,182.857,183.1808,8854.0
2021-09-17 11:10:00,197.94,198.4,197.74,198.26,9991.0,183.1253,183.5509,182.9403,183.4214,9991.0
2021-09-17 11:20:00,198.18,198.39,198.18,198.25,13069.0,183.3474,183.5417,183.3474,183.4121,13069.0
2021-09-17 11:30:00,198.21,198.21,197.78,198.03,8121.0,183.3751,183.3751,182.9773,183.2086,8121.0
2021-09-17 11:40:00,198.03,198.2,197.91,198.16,10241.0,183.2086,183.3659,183.0976,183.3289,10241.0
2021-09-17 11:50:00,198.14,198.24,197.74,198.24,21849.0,183.3104,183.4029,182.9403,183.4029,21849.0
2021-09-17 12:00:00,198.21,198.52,197.86,198.52,11675.0,183.3751,183.6619,183.0513,183.6619,11675.0
2021-09-17 12:10:00,198.58,198.64,198.1,198.1,15464.0,183.7174,183.7729,183.2734,183.2734,15464.0
2021-09-17 12:20:00,198.04,198.21,197.87,197.87,13464.0,183.2179,183.3751,183.0606,183.0606,13464.0
2021-09-17 12:30:00,197.82,197.91,197.43,197.77,26262.0,183.0143,183.0976,182.6535,182.9681,26262.0
2021-09-17 12:40:00,197.76,197.91,197.76,197.83,4089.0,182.9588,183.0976,182.9588,183.0236,4089.0
2021-09-17 12:50:00,197.85,198.07,197.81,197.97,10443.0,183.0421,183.2456,183.0051,183.1531,10443.0
2021-09-17 13:00:00,197.93,197.98,197.73,197.8,14146.0,183.1161,183.1623,182.9311,182.9958,14146.0
2021-09-17 13:10:00,197.87,197.94,197.67,197.7,7600.0,183.0606,183.1253,182.8755,182.9033,7600.0
2021-09-17 13:20:00,197.71,197.89,197.7,197.89,12380.0,182.9126,183.0791,182.9033,183.0791,12380.0
2021-09-17 13:30:00,197.84,198.0,197.7,197.94,9039.0,183.0328,183.1808,182.9033,183.1253,9039.0
2021-09-17 13:40:00,197.86,197.89,197.66,197.79,16179.0,183.0513,183.0791,182.8663,182.9866,16179.0
2021-09-17 13:50:00,197.77,197.91,197.69,197.91,10783.0,182.9681,183.0976,182.894,183.0976,10783.0
2021-09-17 14:00:00,197.86,198.11,197.77,198.11,13532.0,183.0513,183.2826,182.9681,183.2826,13532.0
2021-09-17 14:10:00,198.15,198.28,198.1,198.24,8711.0,183.3196,183.4399,183.2734,183.4029,8711.0
2021-09-17 14:20:00,198.21,198.4,198.21,198.34,4588.0,183.3751,183.5509,183.3751,183.4954,4588.0
2021-09-17 14:30:00,198.28,198.41,198.14,198.41,12181.0,183.4399,183.5602,183.3104,183.5602,12181.0
2021-09-17 14:40:00,198.44,198.56,198.35,198.53,7911.0,183.5879,183.6989,183.5047,183.6712,7911.0
2021-09-17 14:50:00,198.5,198.62,198.36,198.48,18456.0,183.6434,183.7544,183.5139,183.6249,18456.0
2021-09-17 15:00:00,198.53,198.72,198.49,198.68,11514.0,183.6712,183.847,183.6342,183.81,11514.0
2021-09-17 15:10:00,198.68,198.74,198.57,198.63,11938.0,183.81,183.8655,183.7082,183.7637,11938.0
2021-09-17 15:20:00,198.67,198.78,198.37,198.42,27033.0,183.8007,183.9025,183.5232,183.5694,27033.0
2021-09-17 15:30:00,198.44,198.45,198.22,198.31,16505.0,183.5879,183.5972,183.3844,183.4676,16505.0
2021-09-17 15:40:00,198.3,198.59,198.16,198.22,16443.0,183.4584,183.7267,183.3289,183.3844,16443.0
2021-09-17 15:50:00,198.22,199.78,198.22,198.74,231481.0,183.3844,184.8276,183.3844,183.8655,231481.0
2021-09-20 09:30:00,196.39,198.46,196.17,197.58,47691.0,181.6913,183.6064,181.4878,182.7923,47691.0
2021-09-20 09:40:00,197.83,197.94,197.04,197.54,15680.0,183.0236,183.1253,182.2927,182.7553,15680.0
2021-09-20 09:50:00,197.56,198.57,197.4,198.3,19388.0,182.7738,183.7082,182.6258,183.4584,19388.0
2021-09-20 10:00:00,198.32,198.4,197.71,198.17,15203.0,183.4769,183.5509,182.9126,183.3381,15203.0
2021-09-20 10:10:00,198.32,198.35,197.85,198.06,17111.0,183.4769,183.5047,183.0421,183.2364,17111.0
2021-09-20 10:20:00,198.1,198.76,198.05,198.76,18657.0,183.2734,183.884,183.2271,183.884,18657.0
2021-09-20 10:30:00,198.71,199.53,198.56,199.16,36569.0,183.8377,184.5963,183.6989,184.254,36569.0
2021-09-20 10:40:00,199.09,199.09,198.38,198.66,24141.0,184.1893,184.1893,183.5324,183.7914,24141.0
2021-09-20 10:50:00,198.58,198.78,198.2,198.41,9922.0,183.7174,183.9025,183.3659,183.5602,9922.0
2021-09-20 11:00:00,198.48,198.68,198.2,198.53,15230.0,183.6249,183.81,183.3659,183.6712,15230.0
2021-09-20 11:10:00,198.45,198.69,198.22,198.42,12442.0,183.5972,183.8192,183.3844,183.5694,12442.0
2021-09-20 11:20:00,198.5,198.57,198.1,198.3,11651.0,183.6434,183.7082,183.2734,183.4584,11651.0
2021-09-20 11:30:00,198.18,198.18,197.8,197.91,7921.0,183.3474,183.3474,182.9958,183.0976,7921.0
2021-09-20 11:40:00,197.92,198.03,197.77,197.86,10241.0,183.1068,183.2086,182.9681,183.0513,10241.0
2021-09-20 11:50:00,197.81,197.81,197.37,197.39,12887.0,183.0051,183.0051,182.598,182.6165,12887.0
2021-09-20 12:00:00,197.44,197.44,196.84,196.87,8028.0,182.6628,182.6628,182.1077,182.1354,8028.0
2021-09-20 12:10:00,196.88,197.35,196.88,197.15,13221.0,182.1447,182.5795,182.1447,182.3945,13221.0
2021-09-20 12:20:00,197.14,197.44,197.14,197.35,17476.0,182.3852,182.6628,182.3852,182.5795,17476.0
2021-09-20 12:30:00,197.25,197.37,197.17,197.36,13456.0,182.487,182.598,182.413,182.5887,13456.0
2021-09-20 12:40:00,197.28,197.63,197.17,197.37,22692.0,182.5147,182.8385,182.413,182.598,22692.0
2021-09-20 12:50:00,197.36,197.46,197.15,197.22,15726.0,182.5887,182.6813,182.3945,182.4592,15726.0
2021-09-20 13:00:00,197.21,197.28,196.5,196.5,22350.0,182.45,182.5147,181.7931,181.7931,22350.0
2021-09-20 13:10:00,196.46,196.71,196.24,196.3,16638.0,181.7561,181.9874,181.5526,181.6081,16638.0
2021-09-20 13:20:00,196.3,196.68,196.17,196.62,13239.0,181.6081,181.9596,181.4878,181.9041,13239.0
2021-09-20 13:30:00,196.66,196.93,196.48,196.93,15871.0,181.9411,182.1909,181.7746,182.1909,15871.0
2021-09-20 13:40:00,196.97,196.99,196.61,196.76,9723.0,182.2279,182.2464,181.8949,182.0337,9723.0
2021-09-20 13:50:00,196.78,196.96,196.77,196.96,8859.0,182.0522,182.2187,182.0429,182.2187,8859.0
2021-09-20 14:00:00,196.93,197.08,196.81,196.95,23131.0,182.1909,182.3297,182.0799,182.2094,23131.0
2021-09-20 14:10:00,196.89,197.0,196.76,196.94,23607.0,182.1539,182.2557,182.0337,182.2002,23607.0
2021-09-20 14:20:00,197.0,197.1,196.51,196.75,21931.0,182.2557,182.3482,181.8024,182.0244,21931.0
2021-09-20 14:30:00,196.74,196.82,196.64,196.76,24064.0,182.0152,182.0892,181.9226,182.0337,24064.0
2021-09-20 14:40:00,196.79,196.92,196.63,196.66,11866.0,182.0614,182.1817,181.9134,181.9411,11866.0
2021-09-20 14:50:00,196.76,196.83,196.43,196.57,16032.0,182.0337,182.0984,181.7284,181.8579,16032.0
2021-09-20 15:00:00,196.64,196.79,196.34,196.4,17539.0,181.9226,182.0614,181.6451,181.7006,17539.0
2021-09-20 15:10:00,196.44,196.51,196.1,196.32,18390.0,181.7376,181.8024,181.4231,181.6266,18390.0
2021-09-20 15:20:00,196.38,196.74,196.37,196.71,10163.0,181.6821,182.0152,181.6728,181.9874,10163.0
2021-09-20 15:30:00,196.74,197.57,196.71,197.56,66644.0,182.0152,182.783,181.9874,182.7738,66644.0
2021-09-20 15:40:00,197.52,198.07,197.51,197.9,34634.0,182.7368,183.2456,182.7275,183.0883,34634.0
2021-09-20 15:50:00,197.91,198.96,197.91,198.81,197405.0,183.0976,184.069,183.0976,183.9302,197405.0
2021-09-21 09:30:00,199.25,199.39,198.4,198.72,38384.0,184.3373,184.4668,183.5509,183.847,38384.0
2021-09-21 09:40:00,198.71,199.19,198.65,199.06,9391.0,183.8377,184.2818,183.7822,184.1615,9391.0
2021-09-21 09:50:00,198.98,198.99,198.09,198.23,12039.0,184.0875,184.0968,183.2641,183.3936,12039.0
2021-09-21 10:00:00,198.26,198.4,197.38,197.38,9623.0,183.4214,183.5509,182.6073,182.6073,9623.0
2021-09-21 10:10:00,197.3,197.31,196.84,197.13,8954.0,182.5332,182.5425,182.1077,182.376,8954.0
2021-09-21 10:20:00,197.02,197.06,196.62,196.98,8034.0,182.2742,182.3112,181.9041,182.2372,8034.0
2021-09-21 10:30:00,196.98,197.1,196.43,196.47,3745.0,182.2372,182.3482,181.7284,181.7654,3745.0
2021-09-21 10:40:00,196.69,196.81,196.39,196.39,6881.0,181.9689,182.0799,181.6913,181.6913,6881.0
2021-09-21 10:50:00,196.37,196.87,196.35,196.75,5772.0,181.6728,182.1354,181.6543,182.0244,5772.0
2021-09-21 11:00:00,196.63,197.22,196.48,197.07,6797.0,181.9134,182.4592,181.7746,182.3205,6797.0
2021-09-21 11:10:00,197.12,197.33,196.99,196.99,5424.0,182.3667,182.561,182.2464,182.2464,5424.0
2021-09-21 11:20:00,197.06,197.08,196.88,197.06,3508.0,182.3112,182.3297,182.1447,182.3112,3508.0
2021-09-21 11:30:00,197.25,197.81,197.25,197.75,6446.0,182.487,183.0051,182.487,182.9496,6446.0
2021-09-21 11:40:00,197.68,197.87,197.53,197.65,18157.0,182.8848,183.0606,182.746,182.857,18157.0
2021-09-21 11:50:00,197.65,197.76,197.56,197.65,6109.0,182.857,182.9588,182.7738,182.857,6109.0
2021-09-21 12:00:00,197.65,197.97,197.61,197.88,12989.0,182.857,183.1531,182.82,183.0698,12989.0
2021-09-21 12:10:00,197.88,198.16,197.8,197.83,6697.0,183.0698,183.3289,182.9958,183.0236,6697.0
2021-09-21 12:20:00,197.75,197.95,197.61,197.61,4904.0,182.9496,183.1346,182.82,182.82,4904.0
2021-09-21 12:30:00,197.62,197.91,197.47,197.75,6278.0,182.8293,183.0976,182.6905,182.9496,6278.0
2021-09-21 12:40:00,197.68,197.7,197.47,197.49,6535.0,182.8848,182.9033,182.6905,182.709,6535.0
2021-09-21 12:50:00,197.49,197.51,197.26,197.34,5949.0,182.709,182.7275,182.4962,182.5702,5949.0
2021-09-21 13:00:00,197.35,197.47,197.23,197.39,5522.0,182.5795,182.6905,182.4685,182.6165,5522.0
2021-09-21 13:10:00,197.34,197.34,197.11,197.25,2858.0,182.5702,182.5702,182.3575,182.487,2858.0
2021-09-21 13:20:00,197.17,197.28,196.92,196.93,5522.0,182.413,182.5147,182.1817,182.1909,5522.0
2021-09-21 13:30:00,196.93,197.01,196.82,196.92,4857.0,182.1909,182.2649,182.0892,182.1817,4857.0
2021-09-21 13:40:00,196.96,197.03,196.74,196.99,5291.0,182.2187,182.2834,182.0152,182.2464,5291.0
2021-09-21 13:50:00,196.99,197.03,196.57,196.8,8707.0,182.2464,182.2834,181.8579,182.0707,8707.0
2021-09-21 14:00:00,196.81,196.93,196.74,196.91,10874.0,182.0799,182.1909,182.0152,182.1724,10874.0
2021-09-21 14:10:00,196.85,196.85,196.65,196.65,4697.0,182.1169,182.1169,181.9319,181.9319,4697.0
2021-09-21 14:20:00,196.65,196.67,196.45,196.46,5473.0,181.9319,181.9504,181.7469,181.7561,5473.0
2021-09-21 14:30:00,196.52,196.82,196.52,196.7,6938.0,181.8116,182.0892,181.8116,181.9781,6938.0
2021-09-21 14:40:00,196.77,196.92,196.68,196.9,5508.0,182.0429,182.1817,181.9596,182.1632,5508.0
2021-09-21 14:50:00,196.89,197.4,196.87,197.13,8373.0,182.1539,182.6258,182.1354,182.376,8373.0
2021-09-21 15:00:00,197.22,197.42,197.22,197.29,8441.0,182.4592,182.6443,182.4592,182.524,8441.0
2021-09-21 15:10:00,197.22,197.59,197.14,197.35,16528.0,182.4592,182.8015,182.3852,182.5795,16528.0
2021-09-21 15:20:00,197.4,197.65,197.4,197.58,9632.0,182.6258,182.857,182.6258,182.7923,9632.0
2021-09-21 15:30:00,197.61,197.72,197.4,197.48,7723.0,182.82,182.9218,182.6258,182.6998,7723.0
2021-09-21 15:40:00,197.4,197.63,197.1,197.1,11515.0,182.6258,182.8385,182.3482,182.3482,11515.0
2021-09-21 15:50:00,197.16,197.39,196.99,197.01,70351.0,182.4037,182.6165,182.2464,182.2649,70351.0
2021-09-22 09:30:00,198.1,199.0,197.61,197.78,40010.0,183.2734,184.106,182.82,182.9773,40010.0
2021-09-22 09:40:00,197.64,197.76,197.05,197.05,10348.0,182.8478,182.9588,182.3019,182.3019,10348.0
2021-09-22 09:50:00,197.01,197.24,196.79,197.19,14092.0,182.2649,182.4777,182.0614,182.4315,14092.0
2021-09-22 10:00:00,197.35,197.74,197.23,197.5,8710.0,182.5795,182.9403,182.4685,182.7183,8710.0
2021-09-22 10:10:00,197.41,197.48,196.96,197.41,11460.0,182.635,182.6998,182.2187,182.635,11460.0
2021-09-22 10:20:00,197.38,197.52,197.19,197.28,10434.0,182.6073,182.7368,182.4315,182.5147,10434.0
2021-09-22 10:30:00,197.36,197.94,197.36,197.75,8783.0,182.5887,183.1253,182.5887,182.9496,8783.0
2021-09-22 10:40:00,197.73,197.76,197.3,197.52,11663.0,182.9311,182.9588,182.5332,182.7368,11663.0
2021-09-22 10:50:00,197.57,197.84,197.19,197.84,8316.0,182.783,183.0328,182.4315,183.0328,8316.0
2021-09-22 11:00:00,197.99,198.27,197.94,198.02,5085.0,183.1716,183.4306,183.1253,183.1993,5085.0
2021-09-22 11:10:00,197.94,198.17,197.93,198.11,5892.0,183.1253,183.3381,183.1161,183.2826,5892.0
2021-09-22 11:20:00,198.06,198.13,197.95,198.07,3950.0,183.2364,183.3011,183.1346,183.2456,3950.0
2021-09-22 11:30:00,198.03,198.33,198.01,198.24,4068.0,183.2086,183.4861,183.1901,183.4029,4068.0
2021-09-22 11:40:00,198.34,198.76,198.32,198.48,6475.0,183.4954,183.884,183.4769,183.6249,6475.0
2021-09-22 11:50:00,198.73,198.85,198.36,198.58,4946.0,183.8562,183.9672,183.5139,183.7174,4946.0
2021-09-22 12:00:00,198.43,198.59,198.4,198.51,4915.0,183.5787,183.7267,183.5509,183.6527,4915.0
2021-09-22 12:10:00,198.51,198.75,198.51,198.73,3538.0,183.6527,183.8747,183.6527,183.8562,3538.0
2021-09-22 12:20:00,198.73,198.77,198.62,198.69,6279.0,183.8562,183.8932,183.7544,183.8192,6279.0
2021-09-22 12:30:00,198.76,198.78,198.68,198.78,4590.0,183.884,183.9025,183.81,183.9025,4590.0
2021-09-22 12:40:00,198.81,198.85,198.68,198.68,2569.0,183.9302,183.9672,183.81,183.81,2569.0
2021-09-22 12:50:00,198.7,198.71,198.43,198.63,4573.0,183.8285,183.8377,183.5787,183.7637,4573.0
2021-09-22 13:00:00,198.58,198.63,198.48,198.48,4632.0,183.7174,183.7637,183.6249,183.6249,4632.0
2021-09-22 13:10:00,198.41,198.46,198.35,198.44,4172.0,183.5602,183.6064,183.5047,183.5879,4172.0
2021-09-22 13:20:00,198.42,198.58,198.42,198.53,3557.0,183.5694,183.7174,183.5694,183.6712,3557.0
2021-09-22 13:30:00,198.47,198.53,198.3,198.41,6016.0,183.6157,183.6712,183.4584,183.5602,6016.0
2021-09-22 13:40:00,198.38,198.41,198.22,198.25,8597.0,183.5324,183.5602,183.3844,183.4121,8597.0
2021-09-22 13:50:00,198.21,198.27,198.1,198.2,3390.0,183.3751,183.4306,183.2734,183.3659,3390.0
2021-09-22 14:00:00,198.22,198.85,198.02,198.54,6917.0,183.3844,183.9672,183.1993,183.6804,6917.0
2021-09-22 14:10:00,198.59,199.0,198.4,198.65,6420.0,183.7267,184.106,183.5509,183.7822,6420.0
2021-09-22 14:20:00,198.74,198.74,198.42,198.61,5106.0,183.8655,183.8655,183.5694,183.7452,5106.0
2021-09-22 14:30:00,198.62,198.63,198.24,198.24,5810.0,183.7544,183.7637,183.4029,183.4029,5810.0
2021-09-22 14:40:00,198.2,198.28,197.8,197.81,9296.0,183.3659,183.4399,182.9958,183.0051,9296.0
2021-09-22 14:50:00,197.8,198.04,197.63,197.82,9905.0,182.9958,183.2179,182.8385,183.0143,9905.0
2021-09-22 15:00:00,197.76,198.06,197.7,198.06,7049.0,182.9588,183.2364,182.9033,183.2364,7049.0
2021-09-22 15:10:00,198.0,198.77,197.99,198.76,7091.0,183.1808,183.8932,183.1716,183.884,7091.0
2021-09-22 15:20:00,198.71,198.91,198.52,198.63,7780.0,183.8377,184.0227,183.6619,183.7637,7780.0
2021-09-22 15:30:00,198.58,198.66,198.14,198.63,12711.0,183.7174,183.7914,183.3104,183.7637,12711.0
2021-09-22 15:40:00,198.63,198.66,198.04,198.11,14568.0,183.7637,183.7914,183.2179,183.2826,14568.0
2021-09-22 15:50:00,198.07,198.47,197.75,198.31,70398.0,183.2456,183.6157,182.9496,183.4676,70398.0
2021-09-23 09:30:00,198.85,200.16,198.52,200.07,33152.0,183.9672,185.1792,183.6619,185.0959,33152.0
2021-09-23 09:40:00,200.24,200.76,200.24,200.69,12407.0,185.2532,185.7343,185.2532,185.6695,12407.0
2021-09-23 09:50:00,200.89,200.91,200.36,200.38,11470.0,185.8545,185.873,185.3642,185.3827,11470.0
2021-09-23 10:00:00,200.38,201.27,200.35,201.02,16237.0,185.3827,186.2061,185.355,185.9748,16237.0
2021-09-23 10:10:00,200.98,201.38,200.86,201.15,17265.0,185.9378,186.3079,185.8268,186.0951,17265.0
2021-09-23 10:20:00,201.16,201.18,200.91,200.93,14712.0,186.1043,186.1228,185.873,185.8916,14712.0
2021-09-23 10:30:00,200.92,201.0,200.67,200.83,13743.0,185.8823,185.9563,185.651,185.799,13743.0
2021-09-23 10:40:00,200.85,201.04,200.73,201.0,10754.0,185.8175,185.9933,185.7065,185.9563,10754.0
2021-09-23 10:50:00,200.9,201.35,200.89,201.34,10960.0,185.8638,186.2801,185.8545,186.2709,10960.0
2021-09-23 11:00:00,201.28,201.33,200.91,201.0,9889.0,186.2154,186.2616,185.873,185.9563,9889.0
2021-09-23 11:10:00,200.98,201.13,200.83,200.91,7746.0,185.9378,186.0766,185.799,185.873,7746.0
2021-09-23 11:20:00,200.88,201.13,200.85,201.09,8469.0,185.8453,186.0766,185.8175,186.0396,8469.0
2021-09-23 11:30:00,201.1,201.8,201.1,201.8,15074.0,186.0488,186.6964,186.0488,186.6964,15074.0
2021-09-23 11:40:00,201.79,201.83,201.58,201.61,11166.0,186.6872,186.7242,186.4929,186.5207,11166.0
2021-09-23 11:50:00,201.69,201.96,201.61,201.89,25404.0,186.5947,186.8445,186.5207,186.7797,25404.0
2021-09-23 12:00:00,201.92,202.09,201.84,201.93,9631.0,186.8075,186.9647,186.7334,186.8167,9631.0
2021-09-23 12:10:00,201.93,202.21,201.92,202.16,11422.0,186.8167,187.0758,186.8075,187.0295,11422.0
2021-09-23 12:20:00,202.2,202.21,201.96,202.06,12778.0,187.0665,187.0758,186.8445,186.937,12778.0
2021-09-23 12:30:00,202.06,202.22,202.06,202.12,4812.0,186.937,187.085,186.937,186.9925,4812.0
2021-09-23 12:40:00,202.14,202.19,202.0,202.0,4682.0,187.011,187.0572,186.8815,186.8815,4682.0
2021-09-23 12:50:00,202.01,202.08,201.93,202.01,5808.0,186.8907,186.9555,186.8167,186.8907,5808.0
2021-09-23 13:00:00,202.01,202.25,201.95,202.25,5132.0,186.8907,187.1128,186.8352,187.1128,5132.0
2021-09-23 13:10:00,202.18,202.31,202.12,202.17,6289.0,187.048,187.1683,186.9925,187.0387,6289.0
2021-09-23 13:20:00,202.19,202.21,202.04,202.05,4895.0,187.0572,187.0758,186.9185,186.9277,4895.0
2021-09-23 13:30:00,202.08,202.28,202.07,202.17,8766.0,186.9555,187.1405,186.9462,187.0387,8766.0
2021-09-23 13:40:00,202.22,202.28,202.14,202.23,8463.0,187.085,187.1405,187.011,187.0943,8463.0
2021-09-23 13:50:00,202.21,202.31,202.14,202.29,5919.0,187.0758,187.1683,187.011,187.1498,5919.0
2021-09-23 14:00:00,202.3,202.46,202.27,202.34,5988.0,187.159,187.307,187.1313,187.196,5988.0
2021-09-23 14:10:00,202.29,202.31,202.07,202.12,6329.0,187.1498,187.1683,186.9462,186.9925,6329.0
2021-09-23 14:20:00,202.12,202.13,202.06,202.07,5071.0,186.9925,187.0017,186.937,186.9462,5071.0
2021-09-23 14:30:00,202.1,202.22,201.96,201.97,10277.0,186.974,187.085,186.8445,186.8537,10277.0
2021-09-23 14:40:00,201.95,201.99,201.85,201.87,4624.0,186.8352,186.8722,186.7427,186.7612,4624.0
2021-09-23 14:50:00,201.92,201.98,201.84,201.84,12310.0,186.8075,186.863,186.7334,186.7334,12310.0
2021-09-23 15:00:00,201.87,201.89,201.73,201.73,10481.0,186.7612,186.7797,186.6317,186.6317,10481.0
2021-09-23 15:10:00,201.68,201.68,201.43,201.56,10466.0,186.5854,186.5854,186.3541,186.4744,10466.0
2021-09-23 15:20:00,201.58,201.74,201.57,201.71,10368.0,186.4929,186.6409,186.4837,186.6132,10368.0
2021-09-23 15:30:00,201.7,201.76,201.59,201.7,16278.0,186.6039,186.6594,186.5022,186.6039,16278.0
2021-09-23 15:40:00,201.69,201.81,201.55,201.61,17599.0,186.5947,186.7057,186.4651,186.5207,17599.0
2021-09-23 15:50:00,201.55,201.7,201.29,201.39,78080.0,186.4651,186.6039,186.2246,186.3171,78080.0
2021-09-24 09:30:00,200.95,201.71,200.72,200.99,27782.0,185.9101,186.6132,185.6973,185.9471,27782.0
2021-09-24 09:40:00,201.0,202.08,201.0,201.36,12581.0,185.9563,186.9555,185.9563,186.2894,12581.0
2021-09-24 09:50:00,201.47,202.52,201.47,202.48,20032.0,186.3911,187.3626,186.3911,187.3255,20032.0
2021-09-24 10:00:00,202.55,202.89,201.91,201.92,20632.0,187.3903,187.7049,186.7982,186.8075,20632.0
2021-09-24 10:10:00,201.9,202.59,201.81,202.59,8332.0,186.789,187.4273,186.7057,187.4273,8332.0
2021-09-24 10:20:00,202.59,202.71,202.35,202.36,10998.0,187.4273,187.5383,187.2053,187.2145,10998.0
2021-09-24 10:30:00,202.3,202.35,201.87,201.87,8479.0,187.159,187.2053,186.7612,186.7612,8479.0
2021-09-24 10:40:00,201.88,202.04,201.59,201.92,11329.0,186.7705,186.9185,186.5022,186.8075,11329.0
2021-09-24 10:50:00,201.91,201.94,201.55,201.62,7313.0,186.7982,186.826,186.4651,186.5299,7313.0
2021-09-24 11:00:00,201.7,202.18,201.6,202.18,7142.0,186.6039,187.048,186.5114,187.048,7142.0
2021-09-24 11:10:00,202.19,202.19,201.84,201.87,15274.0,187.0572,187.0572,186.7334,186.7612,15274.0
2021-09-24 11:20:00,201.87,201.89,201.56,201.65,7217.0,186.7612,186.7797,186.4744,186.5577,7217.0
2021-09-24 11:30:00,201.64,201.68,201.22,201.32,11095.0,186.5484,186.5854,186.1598,186.2524,11095.0
2021-09-24 11:40:00,201.33,201.33,201.03,201.19,7222.0,186.2616,186.2616,185.9841,186.1321,7222.0
2021-09-24 11:50:00,201.19,201.56,201.16,201.39,5804.0,186.1321,186.4744,186.1043,186.3171,5804.0
2021-09-24 12:00:00,201.41,201.41,201.17,201.34,8031.0,186.3356,186.3356,186.1136,186.2709,8031.0
2021-09-24 12:10:00,201.37,201.44,201.31,201.41,7133.0,186.2986,186.3634,186.2431,186.3356,7133.0
2021-09-24 12:20:00,201.41,201.45,201.14,201.14,4351.0,186.3356,186.3726,186.0858,186.0858,4351.0
2021-09-24 12:30:00,201.14,201.21,201.09,201.14,4425.0,186.0858,186.1506,186.0396,186.0858,4425.0
2021-09-24 12:40:00,201.18,201.43,201.18,201.43,4730.0,186.1228,186.3541,186.1228,186.3541,4730.0
2021-09-24 12:50:00,201.42,201.42,201.19,201.25,4016.0,186.3449,186.3449,186.1321,186.1876,4016.0
2021-09-24 13:00:00,201.16,201.31,201.15,201.27,5696.0,186.1043,186.2431,186.0951,186.2061,5696.0
2021-09-24 13:10:00,201.25,201.45,201.24,201.4,6264.0,186.1876,186.3726,186.1784,186.3264,6264.0
2021-09-24 13:20:00,201.38,201.5,201.38,201.44,3096.0,186.3079,186.4189,186.3079,186.3634,3096.0
2021-09-24 13:30:00,201.46,201.46,201.22,201.33,3040.0,186.3819,186.3819,186.1598,186.2616,3040.0
2021-09-24 13:40:00,201.36,201.53,201.36,201.48,6625.0,186.2894,186.4466,186.2894,186.4004,6625.0
2021-09-24 13:50:00,201.52,201.57,201.49,201.54,4844.0,186.4374,186.4837,186.4096,186.4559,4844.0
2021-09-24 14:00:00,201.56,201.64,201.48,201.55,7573.0,186.4744,186.5484,186.4004,186.4651,7573.0
2021-09-24 14:10:00,201.55,201.72,201.52,201.7,3825.0,186.4651,186.6224,186.4374,186.6039,3825.0
2021-09-24 14:20:00,201.69,201.77,201.67,201.76,4459.0,186.5947,186.6687,186.5762,186.6594,4459.0
2021-09-24 14:30:00,201.77,201.78,201.49,201.51,4529.0,186.6687,186.6779,186.4096,186.4281,4529.0
2021-09-24 14:40:00,201.48,201.67,201.48,201.63,4897.0,186.4004,186.5762,186.4004,186.5392,4897.0
2021-09-24 14:50:00,201.64,201.68,201.54,201.61,17849.0,186.5484,186.5854,186.4559,186.5207,17849.0
2021-09-24 15:00:00,201.57,201.59,201.38,201.49,5647.0,186.4837,186.5022,186.3079,186.4096,5647.0
2021-09-24 15:10:00,201.47,201.62,201.47,201.56,7561.0,186.3911,186.5299,186.3911,186.4744,7561.0
2021-09-24 15:20:00,201.54,201.92,201.54,201.87,10241.0,186.4559,186.8075,186.4559,186.7612,10241.0
2021-09-24 15:30:00,201.92,202.1,201.9,202.05,13586.0,186.8075,186.974,186.789,186.9277,13586.0
2021-09-24 15:40:00,202.05,202.34,202.04,202.29,19689.0,186.9277,187.196,186.9185,187.1498,19689.0
2021-09-24 15:50:00,202.25,202.41,202.06,202.22,58140.0,187.1128,187.2608,186.937,187.085,58140.0
2021-09-27 09:30:00,201.39,202.27,201.13,201.86,28368.0,186.3171,187.1313,186.0766,186.7519,28368.0
2021-09-27 09:40:00,201.98,202.31,201.37,202.24,6138.0,186.863,187.1683,186.2986,187.1035,6138.0
2021-09-27 09:50:00,202.07,202.44,201.86,202.24,26596.0,186.9462,187.2885,186.7519,187.1035,26596.0
2021-09-27 10:00:00,202.17,202.31,201.74,202.3,13607.0,187.0387,187.1683,186.6409,187.159,13607.0
2021-09-27 10:10:00,202.33,203.0,202.33,202.9,16885.0,187.1868,187.8066,187.1868,187.7141,16885.0
2021-09-27 10:20:00,202.96,203.17,202.54,202.61,12927.0,187.7696,187.9639,187.3811,187.4458,12927.0
2021-09-27 10:30:00,202.67,203.11,202.67,202.91,16248.0,187.5013,187.9084,187.5013,187.7234,16248.0
2021-09-27 10:40:00,202.98,203.08,202.49,202.5,7427.0,187.7881,187.8806,187.3348,187.344,7427.0
2021-09-27 10:50:00,202.49,202.52,201.85,202.03,16861.0,187.3348,187.3626,186.7427,186.9092,16861.0
2021-09-27 11:00:00,202.03,202.32,201.76,201.81,9395.0,186.9092,187.1775,186.6594,186.7057,9395.0
2021-09-27 11:10:00,201.77,201.8,201.54,201.54,8842.0,186.6687,186.6964,186.4559,186.4559,8842.0
2021-09-27 11:20:00,201.59,201.82,201.43,201.81,11008.0,186.5022,186.7149,186.3541,186.7057,11008.0
2021-09-27 11:30:00,201.79,201.83,201.51,201.57,7975.0,186.6872,186.7242,186.4281,186.4837,7975.0
2021-09-27 11:40:00,201.6,201.6,201.28,201.52,11617.0,186.5114,186.5114,186.2154,186.4374,11617.0
2021-09-27 11:50:00,201.55,201.55,201.17,201.44,7606.0,186.4651,186.4651,186.1136,186.3634,7606.0
2021-09-27 12:00:00,201.47,201.67,201.43,201.62,7174.0,186.3911,186.5762,186.3541,186.5299,7174.0
2021-09-27 12:10:00,201.62,201.89,201.62,201.82,7131.0,186.5299,186.7797,186.5299,186.7149,7131.0
2021-09-27 12:20:00,201.84,201.98,201.83,201.87,10748.0,186.7334,186.863,186.7242,186.7612,10748.0
2021-09-27 12:30:00,201.87,201.92,201.67,201.69,10439.0,186.7612,186.8075,186.5762,186.5947,10439.0
2021-09-27 12:40:00,201.67,201.76,201.53,201.53,5700.0,186.5762,186.6594,186.4466,186.4466,5700.0
2021-09-27 12:50:00,201.43,201.79,201.43,201.79,7051.0,186.3541,186.6872,186.3541,186.6872,7051.0
2021-09-27 13:00:00,201.78,202.11,201.72,202.1,6197.0,186.6779,186.9832,186.6224,186.974,6197.0
2021-09-27 13:10:00,202.12,202.26,201.97,202.19,9182.0,186.9925,187.122,186.8537,187.0572,9182.0
2021-09-27 13:20:00,202.17,202.28,202.11,202.28,5159.0,187.0387,187.1405,186.9832,187.1405,5159.0
2021-09-27 13:30:00,202.28,202.37,202.19,202.33,7416.0,187.1405,187.2238,187.0572,187.1868,7416.0
2021-09-27 13:40:00,202.34,202.6,202.26,202.54,17508.0,187.196,187.4366,187.122,187.3811,17508.0
2021-09-27 13:50:00,202.48,202.51,202.31,202.51,8791.0,187.3255,187.3533,187.1683,187.3533,8791.0
2021-09-27 14:00:00,202.53,202.58,202.37,202.43,4729.0,187.3718,187.4181,187.2238,187.2793,4729.0
2021-09-27 14:10:00,202.42,202.57,202.32,202.51,5691.0,187.27,187.4088,187.1775,187.3533,5691.0
2021-09-27 14:20:00,202.53,202.6,202.49,202.6,5353.0,187.3718,187.4366,187.3348,187.4366,5353.0
2021-09-27 14:30:00,202.62,202.65,202.39,202.45,4061.0,187.4551,187.4828,187.2423,187.2978,4061.0
2021-09-27 14:40:00,202.47,202.66,202.4,202.63,12651.0,187.3163,187.4921,187.2515,187.4643,12651.0
2021-09-27 14:50:00,202.66,202.79,202.38,202.39,40241.0,187.4921,187.6123,187.233,187.2423,40241.0
2021-09-27 15:00:00,202.35,202.38,202.22,202.28,5102.0,187.2053,187.233,187.085,187.1405,5102.0
2021-09-27 15:10:00,202.28,202.44,202.27,202.35,8300.0,187.1405,187.2885,187.1313,187.2053,8300.0
2021-09-27 15:20:00,202.34,202.36,202.06,202.24,8888.0,187.196,187.2145,186.937,187.1035,8888.0
2021-09-27 15:30:00,202.17,202.27,201.88,201.92,11802.0,187.0387,187.1313,186.7705,186.8075,11802.0
2021-09-27 15:40:00,201.95,202.09,201.83,201.83,13820.0,186.8352,186.9647,186.7242,186.7242,13820.0
2021-09-27 15:50:00,201.75,201.84,201.44,201.7,73852.0,186.6502,186.7334,186.3634,186.6039,73852.0
2021-09-28 09:30:00,199.79,200.51,198.85,199.11,35991.0,184.8369,185.503,183.9672,184.2078,35991.0
2021-09-28 09:40:00,199.08,200.14,198.97,199.74,35805.0,184.18,185.1607,184.0782,184.7906,35805.0
2021-09-28 09:50:00,199.71,200.19,199.63,200.18,10455.0,184.7629,185.2069,184.6889,185.1977,10455.0
2021-09-28 10:00:00,200.18,200.2,199.55,200.16,16353.0,185.1977,185.2162,184.6148,185.1792,16353.0
2021-09-28 10:10:00,200.23,200.23,198.84,198.99,26595.0,185.2439,185.2439,183.958,184.0968,26595.0
2021-09-28 10:20:00,199.07,199.35,198.86,199.35,21097.0,184.1708,184.4298,183.9765,184.4298,21097.0
2021-09-28 10:30:00,199.27,199.55,198.89,199.44,12994.0,184.3558,184.6148,184.0042,184.5131,12994.0
2021-09-28 10:40:00,199.43,199.67,199.3,199.45,8763.0,184.5038,184.7259,184.3835,184.5223,8763.0
2021-09-28 10:50:00,199.38,199.49,198.76,198.98,7658.0,184.4576,184.5593,183.884,184.0875,7658.0
2021-09-28 11:00:00,199.2,199.21,198.77,198.81,5552.0,184.291,184.3003,183.8932,183.9302,5552.0
2021-09-28 11:10:00,198.72,198.91,198.49,198.74,6748.0,183.847,184.0227,183.6342,183.8655,6748.0
2021-09-28 11:20:00,198.77,199.12,198.62,198.79,13899.0,183.8932,184.217,183.7544,183.9117,13899.0
2021-09-28 11:30:00,198.83,199.06,198.62,199.0,8886.0,183.9487,184.1615,183.7544,184.106,8886.0
2021-09-28 11:40:00,199.0,199.02,198.66,198.86,5233.0,184.106,184.1245,183.7914,183.9765,5233.0
2021-09-28 11:50:00,198.59,198.64,198.42,198.58,4420.0,183.7267,183.7729,183.5694,183.7174,4420.0
2021-09-28 12:00:00,198.53,198.53,197.9,198.07,5849.0,183.6712,183.6712,183.0883,183.2456,5849.0
2021-09-28 12:10:00,198.07,198.4,198.07,198.25,5632.0,183.2456,183.5509,183.2456,183.4121,5632.0
2021-09-28 12:20:00,198.23,198.23,197.64,197.66,7761.0,183.3936,183.3936,182.8478,182.8663,7761.0
2021-09-28 12:30:00,197.63,197.64,197.41,197.57,7588.0,182.8385,182.8478,182.635,182.783,7588.0
2021-09-28 12:40:00,197.57,197.57,197.36,197.38,6601.0,182.783,182.783,182.5887,182.6073,6601.0
2021-09-28 12:50:00,197.41,197.7,197.34,197.45,5019.0,182.635,182.9033,182.5702,182.672,5019.0
2021-09-28 13:00:00,197.4,197.55,197.22,197.37,10985.0,182.6258,182.7645,182.4592,182.598,10985.0
2021-09-28 13:10:00,197.34,197.6,197.14,197.6,4180.0,182.5702,182.8108,182.3852,182.8108,4180.0
2021-09-28 13:20:00,197.44,197.81,197.43,197.69,5359.0,182.6628,183.0051,182.6535,182.894,5359.0
2021-09-28 13:30:00,197.7,197.7,197.39,197.52,9519.0,182.9033,182.9033,182.6165,182.7368,9519.0
2021-09-28 13:40:00,197.52,197.77,197.19,197.32,9026.0,182.7368,182.9681,182.4315,182.5517,9026.0
2021-09-28 13:50:00,197.24,197.39,197.21,197.21,5092.0,182.4777,182.6165,182.45,182.45,5092.0
2021-09-28 14:00:00,197.15,197.32,197.13,197.19,6499.0,182.3945,182.5517,182.376,182.4315,6499.0
2021-09-28 14:10:00,197.18,197.65,197.01,197.65,7466.0,182.4222,182.857,182.2649,182.857,7466.0
2021-09-28 14:20:00,197.62,198.03,197.62,198.03,6011.0,182.8293,183.2086,182.8293,183.2086,6011.0
2021-09-28 14:30:00,197.95,197.95,197.69,197.88,5123.0,183.1346,183.1346,182.894,183.0698,5123.0
2021-09-28 14:40:00,197.92,198.41,197.89,198.4,5383.0,183.1068,183.5602,183.0791,183.5509,5383.0
2021-09-28 14:50:00,198.42,198.43,198.1,198.24,7116.0,183.5694,183.5787,183.2734,183.4029,7116.0
2021-09-28 15:00:00,198.19,198.56,197.97,198.41,7607.0,183.3566,183.6989,183.1531,183.5602,7607.0
2021-09-28 15:10:00,198.37,198.37,198.04,198.22,7907.0,183.5232,183.5232,183.2179,183.3844,7907.0
2021-09-28 15:20:00,198.16,198.34,197.85,197.87,14828.0,183.3289,183.4954,183.0421,183.0606,14828.0
2021-09-28 15:30:00,197.76,198.05,197.58,197.68,18661.0,182.9588,183.2271,182.7923,182.8848,18661.0
2021-09-28 15:40:00,197.71,198.02,197.06,197.1,25656.0,182.9126,183.1993,182.3112,182.3482,25656.0
2021-09-28 15:50:00,197.06,197.43,196.78,197.27,125453.0,182.3112,182.6535,182.0522,182.5055,125453.0
2021-09-29 09:30:00,197.88,199.22,197.88,198.52,43502.0,183.0698,184.3095,183.0698,183.6619,43502.0
2021-09-29 09:40:00,198.46,199.17,198.28,198.97,14851.0,183.6064,184.2633,183.4399,184.0782,14851.0
2021-09-29 09:50:00,198.92,199.44,198.81,199.34,7912.0,184.032,184.5131,183.9302,184.4206,7912.0
2021-09-29 10:00:00,199.41,199.86,199.4,199.56,9212.0,184.4853,184.9016,184.4761,184.6241,9212.0
2021-09-29 10:10:00,199.57,199.67,199.18,199.23,9808.0,184.6333,184.7259,184.2725,184.3188,9808.0
2021-09-29 10:20:00,199.26,199.81,199.26,199.5,16639.0,184.3465,184.8554,184.3465,184.5686,16639.0
2021-09-29 10:30:00,199.34,199.46,198.91,199.05,16049.0,184.4206,184.5316,184.0227,184.1523,16049.0
2021-09-29 10:40:00,198.97,199.61,198.97,199.54,10890.0,184.0782,184.6703,184.0782,184.6056,10890.0
2021-09-29 10:50:00,199.51,199.87,199.4,199.86,14594.0,184.5778,184.9109,184.4761,184.9016,14594.0
2021-09-29 11:00:00,199.81,199.85,199.33,199.75,7869.0,184.8554,184.8924,184.4113,184.7999,7869.0
2021-09-29 11:10:00,199.67,199.71,199.5,199.65,5946.0,184.7259,184.7629,184.5686,184.7074,5946.0
2021-09-29 11:20:00,199.61,199.89,199.49,199.51,10583.0,184.6703,184.9294,184.5593,184.5778,10583.0
2021-09-29 11:30:00,199.45,199.62,199.38,199.48,7732.0,184.5223,184.6796,184.4576,184.5501,7732.0
2021-09-29 11:40:00,199.51,199.66,199.36,199.64,4039.0,184.5778,184.7166,184.4391,184.6981,4039.0
2021-09-29 11:50:00,199.82,199.83,199.51,199.65,4188.0,184.8646,184.8739,184.5778,184.7074,4188.0
2021-09-29 12:00:00,199.62,199.91,199.6,199.77,5913.0,184.6796,184.9479,184.6611,184.8184,5913.0
2021-09-29 12:10:00,199.72,199.76,199.32,199.44,9376.0,184.7721,184.8091,184.4021,184.5131,9376.0
2021-09-29 12:20:00,199.47,199.54,199.28,199.46,4394.0,184.5408,184.6056,184.365,184.5316,4394.0
2021-09-29 12:30:00,199.39,199.57,199.38,199.54,3753.0,184.4668,184.6333,184.4576,184.6056,3753.0
2021-09-29 12:40:00,199.5,199.6,199.37,199.59,4796.0,184.5686,184.6611,184.4483,184.6518,4796.0
2021-09-29 12:50:00,199.58,199.79,199.5,199.55,9808.0,184.6426,184.8369,184.5686,184.6148,9808.0
2021-09-29 13:00:00,199.49,199.5,199.09,199.17,8462.0,184.5593,184.5686,184.1893,184.2633,8462.0
2021-09-29 13:10:00,199.16,199.48,199.07,199.41,8423.0,184.254,184.5501,184.1708,184.4853,8423.0
2021-09-29 13:20:00,199.41,199.49,199.08,199.08,13479.0,184.4853,184.5593,184.18,184.18,13479.0
2021-09-29 13:30:00,199.09,199.13,198.89,199.1,6119.0,184.1893,184.2263,184.0042,184.1985,6119.0
2021-09-29 13:40:00,199.16,199.31,199.03,199.1,5558.0,184.254,184.3928,184.1338,184.1985,5558.0
2021-09-29 13:50:00,199.16,199.34,199.01,199.23,12846.0,184.254,184.4206,184.1153,184.3188,12846.0
2021-09-29 14:00:00,199.21,199.5,199.15,199.47,14165.0,184.3003,184.5686,184.2448,184.5408,14165.0
2021-09-29 14:10:00,199.51,200.18,199.51,200.12,14291.0,184.5778,185.1977,184.5778,185.1422,14291.0
2021-09-29 14:20:00,200.13,200.33,200.02,200.26,8010.0,185.1514,185.3365,185.0497,185.2717,8010.0
2021-09-29 14:30:00,200.29,200.56,200.29,200.49,5677.0,185.2995,185.5492,185.2995,185.4845,5677.0
2021-09-29 14:40:00,200.45,200.7,200.36,200.41,7403.0,185.4475,185.6788,185.3642,185.4105,7403.0
2021-09-29 14:50:00,200.5,200.58,200.36,200.49,7692.0,185.4937,185.5677,185.3642,185.4845,7692.0
2021-09-29 15:00:00,200.46,200.46,200.05,200.26,11940.0,185.4567,185.4567,185.0774,185.2717,11940.0
2021-09-29 15:10:00,200.32,200.36,200.17,200.21,7811.0,185.3272,185.3642,185.1884,185.2254,7811.0
2021-09-29 15:20:00,200.14,200.26,199.98,200.24,8345.0,185.1607,185.2717,185.0127,185.2532,8345.0
2021-09-29 15:30:00,200.21,200.34,200.03,200.03,14274.0,185.2254,185.3457,185.0589,185.0589,14274.0
2021-09-29 15:40:00,200.02,200.06,199.76,199.76,27876.0,185.0497,185.0867,184.8091,184.8091,27876.0
2021-09-29 15:50:00,199.76,199.76,199.28,199.61,79214.0,184.8091,184.8091,184.365,184.6703,79214.0
2021-09-30 09:30:00,200.47,203.67,200.25,203.57,97619.0,185.466,188.4265,185.2624,188.334,97619.0
2021-09-30 09:40:00,203.74,203.77,202.79,203.01,27753.0,188.4912,188.519,187.6123,187.8159,27753.0
2021-09-30 09:50:00,203.02,203.89,203.02,203.8,21453.0,187.8251,188.63,187.8251,188.5468,21453.0
2021-09-30 10:00:00,203.84,204.34,203.66,203.77,30158.0,188.5838,189.0463,188.4172,188.519,30158.0
2021-09-30 10:10:00,203.72,203.76,203.03,203.17,51549.0,188.4727,188.5097,187.8344,187.9639,51549.0
2021-09-30 10:20:00,203.1,203.16,201.84,201.84,20119.0,187.8991,187.9547,186.7334,186.7334,20119.0
2021-09-30 10:30:00,201.85,202.04,201.37,201.85,70576.0,186.7427,186.9185,186.2986,186.7427,70576.0
2021-09-30 10:40:00,201.77,201.87,201.35,201.56,37032.0,186.6687,186.7612,186.2801,186.4744,37032.0
2021-09-30 10:50:00,201.51,202.01,201.23,201.94,11699.0,186.4281,186.8907,186.1691,186.826,11699.0
2021-09-30 11:00:00,201.96,202.07,201.62,201.67,11389.0,186.8445,186.9462,186.5299,186.5762,11389.0
2021-09-30 11:10:00,201.73,202.22,201.73,202.12,9521.0,186.6317,187.085,186.6317,186.9925,9521.0
2021-09-30 11:20:00,202.19,202.19,201.3,201.64,8135.0,187.0572,187.0572,186.2339,186.5484,8135.0
2021-09-30 11:30:00,201.64,201.65,200.7,200.71,7378.0,186.5484,186.5577,185.6788,185.688,7378.0
2021-09-30 11:40:00,200.66,200.66,200.15,200.28,9224.0,185.6418,185.6418,185.1699,185.2902,9224.0
2021-09-30 11:50:00,200.4,201.0,200.4,200.91,8513.0,185.4012,185.9563,185.4012,185.873,8513.0
2021-09-30 12:00:00,200.86,200.95,200.32,200.32,6544.0,185.8268,185.9101,185.3272,185.3272,6544.0
2021-09-30 12:10:00,200.33,200.5,200.09,200.45,8879.0,185.3365,185.4937,185.1144,185.4475,8879.0
2021-09-30 12:20:00,200.5,200.69,200.28,200.28,11951.0,185.4937,185.6695,185.2902,185.2902,11951.0
2021-09-30 12:30:00,200.16,200.72,200.03,200.64,7099.0,185.1792,185.6973,185.0589,185.6233,7099.0
2021-09-30 12:40:00,200.6,200.65,200.22,200.33,6677.0,185.5863,185.6325,185.2347,185.3365,6677.0
2021-09-30 12:50:00,200.29,200.31,200.06,200.07,10004.0,185.2995,185.318,185.0867,185.0959,10004.0
2021-09-30 13:00:00,200.12,200.55,200.1,200.5,5870.0,185.1422,185.54,185.1237,185.4937,5870.0
2021-09-30 13:10:00,200.47,200.73,200.35,200.54,7323.0,185.466,185.7065,185.355,185.5307,7323.0
2021-09-30 13:20:00,200.56,200.59,200.2,200.2,6949.0,185.5492,185.577,185.2162,185.2162,6949.0
2021-09-30 13:30:00,200.13,200.5,199.94,200.4,7541.0,185.1514,185.4937,184.9756,185.4012,7541.0
2021-09-30 13:40:00,200.38,200.48,200.2,200.32,10996.0,185.3827,185.4752,185.2162,185.3272,10996.0
2021-09-30 13:50:00,200.37,200.67,200.32,200.49,6896.0,185.3735,185.651,185.3272,185.4845,6896.0
2021-09-30 14:00:00,200.62,201.17,200.62,201.02,28469.0,185.6048,186.1136,185.6048,185.9748,28469.0
2021-09-30 14:10:00,201.02,201.16,200.92,201.02,7778.0,185.9748,186.1043,185.8823,185.9748,7778.0
2021-09-30 14:20:00,201.06,201.39,200.94,201.39,12647.0,186.0118,186.3171,185.9008,186.3171,12647.0
2021-09-30 14:30:00,201.36,201.74,201.31,201.57,8318.0,186.2894,186.6409,186.2431,186.4837,8318.0
2021-09-30 14:40:00,201.54,202.0,201.52,201.93,9021.0,186.4559,186.8815,186.4374,186.8167,9021.0
2021-09-30 14:50:00,202.03,202.23,201.57,201.58,11327.0,186.9092,187.0943,186.4837,186.4929,11327.0
2021-09-30 15:00:00,201.59,201.85,201.57,201.65,10021.0,186.5022,186.7427,186.4837,186.5577,10021.0
2021-09-30 15:10:00,201.73,202.17,201.73,201.99,16235.0,186.6317,187.0387,186.6317,186.8722,16235.0
2021-09-30 15:20:00,201.98,202.0,201.59,201.59,20316.0,186.863,186.8815,186.5022,186.5022,20316.0
2021-09-30 15:30:00,201.57,201.71,201.48,201.49,66318.0,186.4837,186.6132,186.4004,186.4096,66318.0
2021-09-30 15:40:00,201.49,201.53,200.82,200.83,47788.0,186.4096,186.4466,185.7898,185.799,47788.0
2021-09-30 15:50:00,200.85,200.85,199.71,199.89,136032.0,185.8175,185.8175,184.7629,184.9294,136032.0
2021-10-01 09:30:00,200.51,200.78,198.96,198.96,42489.0,185.503,185.7528,184.069,184.069,42489.0
2021-10-01 09:40:00,199.06,199.13,198.39,198.47,22444.0,184.1615,184.2263,183.5417,183.6157,22444.0
2021-10-01 09:50:00,198.38,198.41,197.37,198.28,20313.0,183.5324,183.5602,182.598,183.4399,20313.0
2021-10-01 10:00:00,198.16,198.4,197.83,198.37,21407.0,183.3289,183.5509,183.0236,183.5232,21407.0
2021-10-01 10:10:00,198.42,198.67,197.37,197.58,20132.0,183.5694,183.8007,182.598,182.7923,20132.0
2021-10-01 10:20:00,197.55,197.63,197.13,197.45,13280.0,182.7645,182.8385,182.376,182.672,13280.0
2021-10-01 10:30:00,197.4,197.65,197.01,197.19,24096.0,182.6258,182.857,182.2649,182.4315,24096.0
2021-10-01 10:40:00,197.26,197.79,197.24,197.78,18132.0,182.4962,182.9866,182.4777,182.9773,18132.0
2021-10-01 10:50:00,197.75,198.14,197.48,198.12,9030.0,182.9496,183.3104,182.6998,183.2919,9030.0
2021-10-01 11:00:00,198.11,198.74,198.11,198.3,20265.0,183.2826,183.8655,183.2826,183.4584,20265.0
2021-10-01 11:10:00,198.33,199.18,198.14,199.13,22325.0,183.4861,184.2725,183.3104,184.2263,22325.0
2021-10-01 11:20:00,199.14,199.36,198.84,198.92,10003.0,184.2355,184.4391,183.958,184.032,10003.0
2021-10-01 11:30:00,198.88,199.26,198.84,199.26,9644.0,183.995,184.3465,183.958,184.3465,9644.0
2021-10-01 11:40:00,199.32,199.9,199.26,199.9,11436.0,184.4021,184.9386,184.3465,184.9386,11436.0
2021-10-01 11:50:00,199.87,200.15,199.7,200.12,6415.0,184.9109,185.1699,184.7536,185.1422,6415.0
2021-10-01 12:00:00,200.27,200.45,200.0,200.45,8070.0,185.281,185.4475,185.0312,185.4475,8070.0
2021-10-01 12:10:00,200.41,200.41,199.89,200.11,7789.0,185.4105,185.4105,184.9294,185.1329,7789.0
2021-10-01 12:20:00,200.15,200.65,200.15,200.53,8509.0,185.1699,185.6325,185.1699,185.5215,8509.0
2021-10-01 12:30:00,200.56,200.72,200.46,200.61,4246.0,185.5492,185.6973,185.4567,185.5955,4246.0
2021-10-01 12:40:00,200.67,201.01,200.61,200.87,5083.0,185.651,185.9656,185.5955,185.836,5083.0
2021-10-01 12:50:00,200.87,200.88,200.6,200.6,6106.0,185.836,185.8453,185.5863,185.5863,6106.0
2021-10-01 13:00:00,200.52,200.89,200.36,200.89,26053.0,185.5122,185.8545,185.3642,185.8545,26053.0
2021-10-01 13:10:00,200.95,201.12,200.87,200.98,7046.0,185.9101,186.0673,185.836,185.9378,7046.0
2021-10-01 13:20:00,201.07,201.23,201.02,201.11,5851.0,186.0211,186.1691,185.9748,186.0581,5851.0
2021-10-01 13:30:00,201.2,201.37,201.16,201.36,3562.0,186.1413,186.2986,186.1043,186.2894,3562.0
2021-10-01 13:40:00,201.38,201.72,201.27,201.72,22223.0,186.3079,186.6224,186.2061,186.6224,22223.0
2021-10-01 13:50:00,201.58,201.68,201.32,201.33,6327.0,186.4929,186.5854,186.2524,186.2616,6327.0
2021-10-01 14:00:00,201.38,201.78,201.32,201.71,4847.0,186.3079,186.6779,186.2524,186.6132,4847.0
2021-10-01 14:10:00,201.73,202.23,201.73,202.23,12734.0,186.6317,187.0943,186.6317,187.0943,12734.0
2021-10-01 14:20:00,202.23,202.31,202.06,202.09,5963.0,187.0943,187.1683,186.937,186.9647,5963.0
2021-10-01 14:30:00,202.1,202.4,202.1,202.4,10705.0,186.974,187.2515,186.974,187.2515,10705.0
2021-10-01 14:40:00,202.35,202.46,202.13,202.33,8738.0,187.2053,187.307,187.0017,187.1868,8738.0
2021-10-01 14:50:00,202.3,202.6,202.2,202.56,7736.0,187.159,187.4366,187.0665,187.3996,7736.0
2021-10-01 15:00:00,202.58,202.98,202.56,202.98,12232.0,187.4181,187.7881,187.3996,187.7881,12232.0
2021-10-01 15:10:00,202.95,203.22,202.85,202.88,11441.0,187.7604,188.0102,187.6679,187.6956,11441.0
2021-10-01 15:20:00,202.92,203.0,202.43,202.43,15399.0,187.7326,187.8066,187.2793,187.2793,15399.0
2021-10-01 15:30:00,202.44,202.57,202.2,202.2,14922.0,187.2885,187.4088,187.0665,187.0665,14922.0
2021-10-01 15:40:00,202.24,202.33,202.04,202.09,19998.0,187.1035,187.1868,186.9185,186.9647,19998.0
2021-10-01 15:50:00,202.14,202.62,201.69,201.99,118393.0,187.011,187.4551,186.5947,186.8722,118393.0
2021-10-04 09:30:00,199.95,202.67,199.84,202.55,39217.0,184.9849,187.5013,184.8831,187.3903,39217.0
2021-10-04 09:40:00,202.34,202.34,201.04,201.24,15501.0,187.196,187.196,185.9933,186.1784,15501.0
2021-10-04 09:50:00,201.2,201.44,200.91,200.96,13842.0,186.1413,186.3634,185.873,185.9193,13842.0
2021-10-04 10:00:00,200.95,201.21,200.09,200.36,29112.0,185.9101,186.1506,185.1144,185.3642,29112.0
2021-10-04 10:10:00,200.42,200.93,200.42,200.74,10646.0,185.4197,185.8916,185.4197,185.7158,10646.0
2021-10-04 10:20:00,200.78,200.79,200.34,200.58,11220.0,185.7528,185.762,185.3457,185.5677,11220.0
2021-10-04 10:30:00,200.46,200.84,199.62,199.92,42364.0,185.4567,185.8083,184.6796,184.9571,42364.0
2021-10-04 10:40:00,199.97,200.83,199.97,200.55,18990.0,185.0034,185.799,185.0034,185.54,18990.0
2021-10-04 10:50:00,200.64,200.74,199.96,200.07,12049.0,185.6233,185.7158,184.9942,185.0959,12049.0
2021-10-04 11:00:00,200.11,200.35,199.62,200.18,11715.0,185.1329,185.355,184.6796,185.1977,11715.0
2021-10-04 11:10:00,200.18,200.54,200.1,200.34,14658.0,185.1977,185.5307,185.1237,185.3457,14658.0
2021-10-04 11:20:00,200.33,200.33,199.87,200.13,10743.0,185.3365,185.3365,184.9109,185.1514,10743.0
2021-10-04 11:30:00,200.07,200.15,199.41,199.41,12296.0,185.0959,185.1699,184.4853,184.4853,12296.0
2021-10-04 11:40:00,199.39,199.75,199.29,199.68,10127.0,184.4668,184.7999,184.3743,184.7351,10127.0
2021-10-04 11:50:00,199.67,200.34,199.6,200.11,10709.0,184.7259,185.3457,184.6611,185.1329,10709.0
2021-10-04 12:00:00,200.04,200.31,199.84,200.24,5025.0,185.0682,185.318,184.8831,185.2532,5025.0
2021-10-04 12:10:00,200.26,200.28,200.1,200.12,2834.0,185.2717,185.2902,185.1237,185.1422,2834.0
2021-10-04 12:20:00,200.09,200.22,199.83,199.98,16371.0,185.1144,185.2347,184.8739,185.0127,16371.0
2021-10-04 12:30:00,200.06,200.25,199.98,200.05,7191.0,185.0867,185.2624,185.0127,185.0774,7191.0
2021-10-04 12:40:00,199.97,199.98,199.62,199.8,7904.0,185.0034,185.0127,184.6796,184.8461,7904.0
2021-10-04 12:50:00,199.83,200.03,199.51,199.9,5234.0,184.8739,185.0589,184.5778,184.9386,5234.0
2021-10-04 13:00:00,199.92,200.06,199.52,200.06,4000.0,184.9571,185.0867,184.5871,185.0867,4000.0
2021-10-04 13:10:00,200.07,200.25,199.92,200.06,4093.0,185.0959,185.2624,184.9571,185.0867,4093.0
2021-10-04 13:20:00,200.02,200.02,199.58,199.58,7723.0,185.0497,185.0497,184.6426,184.6426,7723.0
2021-10-04 13:30:00,199.71,199.94,199.71,199.91,8383.0,184.7629,184.9756,184.7629,184.9479,8383.0
2021-10-04 13:40:00,199.86,199.94,199.71,199.91,9331.0,184.9016,184.9756,184.7629,184.9479,9331.0
2021-10-04 13:50:00,199.9,199.9,199.63,199.74,8005.0,184.9386,184.9386,184.6889,184.7906,8005.0
2021-10-04 14:00:00,199.75,199.97,199.7,199.82,7636.0,184.7999,185.0034,184.7536,184.8646,7636.0
2021-10-04 14:10:00,199.76,199.9,199.47,199.86,11451.0,184.8091,184.9386,184.5408,184.9016,11451.0
2021-10-04 14:20:00,199.92,200.29,199.87,199.92,5530.0,184.9571,185.2995,184.9109,184.9571,5530.0
2021-10-04 14:30:00,199.87,199.95,199.66,199.89,7147.0,184.9109,184.9849,184.7166,184.9294,7147.0
2021-10-04 14:40:00,199.83,200.04,199.71,199.99,8415.0,184.8739,185.0682,184.7629,185.0219,8415.0
2021-10-04 14:50:00,199.97,200.02,199.72,199.8,6892.0,185.0034,185.0497,184.7721,184.8461,6892.0
2021-10-04 15:00:00,199.76,200.13,199.76,200.01,16314.0,184.8091,185.1514,184.8091,185.0404,16314.0
2021-10-04 15:10:00,199.97,200.09,199.62,199.62,10103.0,185.0034,185.1144,184.6796,184.6796,10103.0
2021-10-04 15:20:00,199.57,199.7,199.44,199.62,16576.0,184.6333,184.7536,184.5131,184.6796,16576.0
2021-10-04 15:30:00,199.63,200.03,199.57,199.66,15823.0,184.6889,185.0589,184.6333,184.7166,15823.0
2021-10-04 15:40:00,199.67,200.34,199.64,200.09,21994.0,184.7259,185.3457,184.6981,185.1144,21994.0
2021-10-04 15:50:00,200.02,200.12,199.21,200.1,104740.0,185.0497,185.1422,184.3003,185.1237,104740.0
2021-10-05 09:30:00,200.07,200.48,199.32,199.98,33861.0,185.0959,185.4752,184.4021,185.0127,33861.0
2021-10-05 09:40:00,200.21,200.82,199.72,200.74,10225.0,185.2254,185.7898,184.7721,185.7158,10225.0
2021-10-05 09:50:00,200.87,201.08,200.62,200.84,8539.0,185.836,186.0303,185.6048,185.8083,8539.0
2021-10-05 10:00:00,200.85,201.62,200.85,201.62,6696.0,185.8175,186.5299,185.8175,186.5299,6696.0
2021-10-05 10:10:00,201.62,202.38,201.59,202.3,10391.0,186.5299,187.233,186.5022,187.159,10391.0
2021-10-05 10:20:00,202.35,203.06,202.35,202.93,14054.0,187.2053,187.8621,187.2053,187.7419,14054.0
2021-10-05 10:30:00,203.06,203.11,202.53,202.53,9372.0,187.8621,187.9084,187.3718,187.3718,9372.0
2021-10-05 10:40:00,202.49,203.43,202.22,203.4,61568.0,187.3348,188.2044,187.085,188.1767,61568.0
2021-10-05 10:50:00,203.35,203.35,202.87,203.07,15833.0,188.1304,188.1304,187.6864,187.8714,15833.0
2021-10-05 11:00:00,203.17,203.34,202.85,203.3,3378.0,187.9639,188.1212,187.6679,188.0842,3378.0
2021-10-05 11:10:00,203.35,203.57,203.27,203.54,10218.0,188.1304,188.334,188.0564,188.3062,10218.0
2021-10-05 11:20:00,203.54,203.6,203.26,203.49,9272.0,188.3062,188.3617,188.0472,188.26,9272.0
2021-10-05 11:30:00,203.55,203.88,203.54,203.55,6950.0,188.3155,188.6208,188.3062,188.3155,6950.0
2021-10-05 11:40:00,203.61,203.64,203.38,203.46,6084.0,188.371,188.3987,188.1582,188.2322,6084.0
2021-10-05 11:50:00,203.51,203.86,203.47,203.86,5326.0,188.2785,188.6023,188.2414,188.6023,5326.0
2021-10-05 12:00:00,203.89,204.24,203.83,204.24,2374.0,188.63,188.9538,188.5745,188.9538,2374.0
2021-10-05 12:10:00,204.28,204.42,204.12,204.31,9513.0,188.9908,189.1203,188.8428,189.0186,9513.0
2021-10-05 12:20:00,204.24,204.24,203.93,203.99,4979.0,188.9538,188.9538,188.667,188.7225,4979.0
2021-10-05 12:30:00,203.95,204.19,203.86,203.86,6764.0,188.6855,188.9076,188.6023,188.6023,6764.0
2021-10-05 12:40:00,203.86,204.1,203.85,204.1,4175.0,188.6023,188.8243,188.593,188.8243,4175.0
2021-10-05 12:50:00,203.98,204.05,203.89,204.05,4617.0,188.7133,188.778,188.63,188.778,4617.0
2021-10-05 13:00:00,204.05,204.11,203.89,204.07,5526.0,188.778,188.8335,188.63,188.7965,5526.0
2021-10-05 13:10:00,204.12,204.2,203.92,204.07,5057.0,188.8428,188.9168,188.6578,188.7965,5057.0
2021-10-05 13:20:00,204.16,204.23,204.06,204.19,7987.0,188.8798,188.9446,188.7873,188.9076,7987.0
2021-10-05 13:30:00,204.23,204.4,204.23,204.39,8467.0,188.9446,189.1018,188.9446,189.0926,8467.0
2021-10-05 13:40:00,204.41,204.58,204.41,204.48,6990.0,189.1111,189.2684,189.1111,189.1759,6990.0
2021-10-05 13:50:00,204.51,204.67,204.32,204.35,8242.0,189.2036,189.3516,189.0278,189.0556,8242.0
2021-10-05 14:00:00,204.35,204.57,204.08,204.12,10168.0,189.0556,189.2591,188.8058,188.8428,10168.0
2021-10-05 14:10:00,204.15,204.16,203.91,204.02,6873.0,188.8706,188.8798,188.6485,188.7503,6873.0
2021-10-05 14:20:00,203.93,204.24,203.92,204.24,10280.0,188.667,188.9538,188.6578,188.9538,10280.0
2021-10-05 14:30:00,204.29,204.44,204.26,204.28,5316.0,189.0001,189.1388,188.9723,188.9908,5316.0
2021-10-05 14:40:00,204.27,204.52,204.27,204.4,6609.0,188.9816,189.2129,188.9816,189.1018,6609.0
2021-10-05 14:50:00,204.33,204.56,204.33,204.45,5901.0,189.0371,189.2499,189.0371,189.1481,5901.0
2021-10-05 15:00:00,204.41,204.53,204.36,204.44,8105.0,189.1111,189.2221,189.0648,189.1388,8105.0
2021-10-05 15:10:00,204.46,204.58,204.36,204.52,10409.0,189.1574,189.2684,189.0648,189.2129,10409.0
2021-10-05 15:20:00,204.44,204.47,204.24,204.32,14301.0,189.1388,189.1666,188.9538,189.0278,14301.0
2021-10-05 15:30:00,204.32,204.71,204.23,204.63,23174.0,189.0278,189.3886,188.9446,189.3146,23174.0
2021-10-05 15:40:00,204.66,204.71,204.22,204.31,19144.0,189.3424,189.3886,188.9353,189.0186,19144.0
2021-10-05 15:50:00,204.28,204.3,203.59,203.84,73862.0,188.9908,189.0093,188.3525,188.5838,73862.0
2021-10-06 09:30:00,202.33,203.83,202.14,203.83,31990.0,187.1868,188.5745,187.011,188.5745,31990.0
2021-10-06 09:40:00,203.85,203.94,203.51,203.94,12064.0,188.593,188.6763,188.2785,188.6763,12064.0
2021-10-06 09:50:00,203.84,203.84,202.78,202.91,9267.0,188.5838,188.5838,187.6031,187.7234,9267.0
2021-10-06 10:00:00,202.84,203.17,202.39,203.0,15219.0,187.6586,187.9639,187.2423,187.8066,15219.0
2021-10-06 10:10:00,202.96,204.3,202.84,203.78,25084.0,187.7696,189.0093,187.6586,188.5282,25084.0
2021-10-06 10:20:00,203.68,204.95,203.68,204.78,15109.0,188.4357,189.6107,188.4357,189.4534,15109.0
2021-10-06 10:30:00,204.76,204.96,204.04,204.51,25936.0,189.4349,189.6199,188.7688,189.2036,25936.0
2021-10-06 10:40:00,204.56,204.56,203.87,204.39,16098.0,189.2499,189.2499,188.6115,189.0926,16098.0
2021-10-06 10:50:00,204.35,204.43,203.91,204.19,17305.0,189.0556,189.1296,188.6485,188.9076,17305.0
2021-10-06 11:00:00,204.16,204.28,203.83,203.88,8660.0,188.8798,188.9908,188.5745,188.6208,8660.0
2021-10-06 11:10:00,203.94,204.0,203.64,203.76,7831.0,188.6763,188.7318,188.3987,188.5097,7831.0
2021-10-06 11:20:00,203.69,203.69,203.02,203.1,8674.0,188.445,188.445,187.8251,187.8991,8674.0
2021-10-06 11:30:00,203.1,203.16,202.73,202.85,8409.0,187.8991,187.9547,187.5568,187.6679,8409.0
2021-10-06 11:40:00,202.88,202.94,202.55,202.73,7195.0,187.6956,187.7511,187.3903,187.5568,7195.0
2021-10-06 11:50:00,202.81,203.8,202.81,203.78,10998.0,187.6308,188.5468,187.6308,188.5282,10998.0
2021-10-06 12:00:00,203.74,203.86,203.0,203.08,14077.0,188.4912,188.6023,187.8066,187.8806,14077.0
2021-10-06 12:10:00,203.1,203.3,202.96,203.17,10247.0,187.8991,188.0842,187.7696,187.9639,10247.0
2021-10-06 12:20:00,203.15,203.41,202.9,203.36,11256.0,187.9454,188.1859,187.7141,188.1397,11256.0
2021-10-06 12:30:00,203.25,203.46,203.17,203.46,7421.0,188.0379,188.2322,187.9639,188.2322,7421.0
2021-10-06 12:40:00,203.46,203.68,203.34,203.35,5524.0,188.2322,188.4357,188.1212,188.1304,5524.0
2021-10-06 12:50:00,203.42,203.52,203.16,203.36,10151.0,188.1952,188.2877,187.9547,188.1397,10151.0
2021-10-06 13:00:00,203.45,203.45,202.95,203.17,7975.0,188.2229,188.2229,187.7604,187.9639,7975.0
2021-10-06 13:10:00,203.04,203.38,202.9,203.34,5058.0,187.8436,188.1582,187.7141,188.1212,5058.0
2021-10-06 13:20:00,203.34,203.95,203.26,203.95,5118.0,188.1212,188.6855,188.0472,188.6855,5118.0
2021-10-06 13:30:00,203.94,204.28,203.74,204.25,70589.0,188.6763,188.9908,188.4912,188.9631,70589.0
2021-10-06 13:40:00,204.23,204.29,204.16,204.23,6745.0,188.9446,189.0001,188.8798,188.9446,6745.0
2021-10-06 13:50:00,204.23,204.23,203.71,203.91,22599.0,188.9446,188.9446,188.4635,188.6485,22599.0
2021-10-06 14:00:00,203.91,204.26,203.6,204.26,32222.0,188.6485,188.9723,188.3617,188.9723,32222.0
2021-10-06 14:10:00,204.33,205.1,204.33,204.94,15411.0,189.0371,189.7495,189.0371,189.6014,15411.0
2021-10-06 14:20:00,204.97,204.97,204.44,204.52,10990.0,189.6292,189.6292,189.1388,189.2129,10990.0
2021-10-06 14:30:00,204.56,204.61,204.45,204.52,8461.0,189.2499,189.2961,189.1481,189.2129,8461.0
2021-10-06 14:40:00,204.56,204.9,204.54,204.68,9117.0,189.2499,189.5644,189.2314,189.3609,9117.0
2021-10-06 14:50:00,204.72,204.73,204.36,204.36,12717.0,189.3979,189.4071,189.0648,189.0648,12717.0
2021-10-06 15:00:00,204.35,204.67,204.35,204.47,7175.0,189.0556,189.3516,189.0556,189.1666,7175.0
2021-10-06 15:10:00,204.5,204.63,204.35,204.42,16115.0,189.1944,189.3146,189.0556,189.1203,16115.0
2021-10-06 15:20:00,204.43,204.44,204.08,204.15,36003.0,189.1296,189.1388,188.8058,188.8706,36003.0
2021-10-06 15:30:00,204.08,204.31,204.03,204.05,40189.0,188.8058,189.0186,188.7595,188.778,40189.0
2021-10-06 15:40:00,204.06,204.37,204.03,204.09,74716.0,188.7873,189.0741,188.7595,188.815,74716.0
2021-10-06 15:50:00,204.09,205.21,204.05,204.98,128523.0,188.815,189.8512,188.778,189.6384,128523.0
2021-10-07 09:30:00,206.52,207.94,206.03,207.48,39243.0,191.0632,192.3769,190.6098,191.9513,39243.0
2021-10-07 09:40:00,207.54,207.76,206.95,207.17,31227.0,192.0068,192.2104,191.461,191.6645,31227.0
2021-10-07 09:50:00,207.27,207.69,207.27,207.66,22064.0,191.757,192.1456,191.757,192.1179,22064.0
2021-10-07 10:00:00,207.84,208.31,207.65,208.24,53247.0,192.2844,192.7192,192.1086,192.6544,53247.0
2021-10-07 10:10:00,208.24,208.46,207.99,208.1,41187.0,192.6544,192.858,192.4232,192.5249,41187.0
2021-10-07 10:20:00,208.12,208.42,207.87,208.15,15132.0,192.5434,192.821,192.3121,192.5712,15132.0
2021-10-07 10:30:00,208.12,208.71,207.96,207.96,60589.0,192.5434,193.0893,192.3954,192.3954,60589.0
2021-10-07 10:40:00,208.1,208.37,208.08,208.27,23630.0,192.5249,192.7747,192.5064,192.6822,23630.0
2021-10-07 10:50:00,208.3,208.67,208.23,208.43,41530.0,192.71,193.0523,192.6452,192.8302,41530.0
2021-10-07 11:00:00,208.44,208.48,207.92,207.92,6785.0,192.8395,192.8765,192.3584,192.3584,6785.0
2021-10-07 11:10:00,207.97,207.97,207.55,207.65,8952.0,192.4046,192.4046,192.0161,192.1086,8952.0
2021-10-07 11:20:00,207.68,207.83,207.59,207.73,9229.0,192.1364,192.2751,192.0531,192.1826,9229.0
2021-10-07 11:30:00,207.73,207.81,207.51,207.62,13541.0,192.1826,192.2566,191.9791,192.0808,13541.0
2021-10-07 11:40:00,207.64,207.96,207.62,207.86,12493.0,192.0993,192.3954,192.0808,192.3029,12493.0
2021-10-07 11:50:00,207.92,208.4,207.82,208.2,11203.0,192.3584,192.8025,192.2659,192.6174,11203.0
2021-10-07 12:00:00,208.28,208.45,208.23,208.34,9097.0,192.6914,192.8487,192.6452,192.747,9097.0
2021-10-07 12:10:00,208.35,208.43,208.06,208.17,11315.0,192.7562,192.8302,192.4879,192.5897,11315.0
2021-10-07 12:20:00,208.16,208.55,208.15,208.52,3426.0,192.5804,192.9412,192.5712,192.9135,3426.0
2021-10-07 12:30:00,208.55,208.76,208.48,208.76,8941.0,192.9412,193.1355,192.8765,193.1355,8941.0
2021-10-07 12:40:00,208.76,208.76,208.6,208.62,5795.0,193.1355,193.1355,192.9875,193.006,5795.0
2021-10-07 12:50:00,208.7,208.78,208.45,208.74,8967.0,193.08,193.154,192.8487,193.117,8967.0
2021-10-07 13:00:00,208.73,208.73,208.49,208.52,6957.0,193.1078,193.1078,192.8857,192.9135,6957.0
2021-10-07 13:10:00,208.54,208.63,208.52,208.61,5114.0,192.932,193.0153,192.9135,192.9967,5114.0
2021-10-07 13:20:00,208.61,208.81,208.51,208.81,8021.0,192.9967,193.1818,192.9042,193.1818,8021.0
2021-10-07 13:30:00,208.8,208.8,208.41,208.44,8692.0,193.1725,193.1725,192.8117,192.8395,8692.0
2021-10-07 13:40:00,208.47,208.51,208.35,208.41,5228.0,192.8672,192.9042,192.7562,192.8117,5228.0
2021-10-07 13:50:00,208.41,208.46,208.1,208.29,28074.0,192.8117,192.858,192.5249,192.7007,28074.0
2021-10-07 14:00:00,208.25,208.25,207.89,207.95,5049.0,192.6637,192.6637,192.3306,192.3861,5049.0
2021-10-07 14:10:00,207.91,208.09,207.91,208.04,20477.0,192.3491,192.5157,192.3491,192.4694,20477.0
2021-10-07 14:20:00,208.04,208.11,207.99,208.01,3317.0,192.4694,192.5342,192.4232,192.4417,3317.0
2021-10-07 14:30:00,208.06,208.1,207.76,207.8,10153.0,192.4879,192.5249,192.2104,192.2474,10153.0
2021-10-07 14:40:00,207.85,207.92,207.76,207.9,8414.0,192.2936,192.3584,192.2104,192.3399,8414.0
2021-10-07 14:50:00,207.88,207.91,207.57,207.62,6579.0,192.3214,192.3491,192.0346,192.0808,6579.0
2021-10-07 15:00:00,207.62,208.1,207.57,208.1,5720.0,192.0808,192.5249,192.0346,192.5249,5720.0
2021-10-07 15:10:00,208.12,208.28,207.95,208.1,38461.0,192.5434,192.6914,192.3861,192.5249,38461.0
2021-10-07 15:20:00,208.12,208.19,207.98,207.99,25501.0,192.5434,192.6082,192.4139,192.4232,25501.0
2021-10-07 15:30:00,208.01,208.15,207.85,207.93,20888.0,192.4417,192.5712,192.2936,192.3676,20888.0
2021-10-07 15:40:00,207.94,207.97,207.56,207.61,28234.0,192.3769,192.4046,192.0253,192.0716,28234.0
2021-10-07 15:50:00,207.61,207.75,207.21,207.57,173394.0,192.0716,192.2011,191.7015,192.0346,173394.0
2021-10-08 09:30:00,207.92,208.22,207.16,207.8,32911.0,192.3584,192.6359,191.6553,192.2474,32911.0
2021-10-08 09:40:00,207.79,208.08,206.7,206.92,17073.0,192.2381,192.5064,191.2297,191.4332,17073.0
2021-10-08 09:50:00,206.94,207.04,206.4,206.87,18375.0,191.4517,191.5443,190.9522,191.387,18375.0
2021-10-08 10:00:00,206.73,207.18,206.73,206.81,14435.0,191.2575,191.6738,191.2575,191.3315,14435.0
2021-10-08 10:10:00,206.7,206.72,206.47,206.61,7089.0,191.2297,191.2482,191.0169,191.1464,7089.0
2021-10-08 10:20:00,206.58,206.65,206.19,206.19,9670.0,191.1187,191.1834,190.7579,190.7579,9670.0
2021-10-08 10:30:00,206.24,206.51,206.15,206.32,9361.0,190.8041,191.0539,190.7209,190.8781,9361.0
2021-10-08 10:40:00,206.39,206.56,205.94,206.55,13702.0,190.9429,191.1002,190.5266,191.0909,13702.0
2021-10-08 10:50:00,206.53,207.0,206.47,206.78,11773.0,191.0724,191.5072,191.0169,191.3037,11773.0
2021-10-08 11:00:00,206.77,206.96,206.62,206.93,10559.0,191.2945,191.4702,191.1557,191.4425,10559.0
2021-10-08 11:10:00,206.95,207.17,206.9,207.15,19460.0,191.461,191.6645,191.4147,191.646,19460.0
2021-10-08 11:20:00,207.16,207.17,206.83,206.88,10204.0,191.6553,191.6645,191.35,191.3962,10204.0
2021-10-08 11:30:00,206.93,207.04,206.76,206.93,20301.0,191.4425,191.5443,191.2852,191.4425,20301.0
2021-10-08 11:40:00,206.87,206.99,206.6,206.71,22747.0,191.387,191.498,191.1372,191.239,22747.0
2021-10-08 11:50:00,206.59,206.86,206.54,206.78,4221.0,191.1279,191.3777,191.0817,191.3037,4221.0
2021-10-08 12:00:00,206.83,207.0,206.73,206.99,2965.0,191.35,191.5072,191.2575,191.498,2965.0
2021-10-08 12:10:00,206.97,207.04,206.86,206.96,5142.0,191.4795,191.5443,191.3777,191.4702,5142.0
2021-10-08 12:20:00,206.87,206.9,206.76,206.76,3752.0,191.387,191.4147,191.2852,191.2852,3752.0
2021-10-08 12:30:00,206.75,206.8,206.6,206.78,8938.0,191.276,191.3222,191.1372,191.3037,8938.0
2021-10-08 12:40:00,206.78,206.89,206.76,206.85,4910.0,191.3037,191.4055,191.2852,191.3685,4910.0
2021-10-08 12:50:00,206.86,206.92,206.72,206.73,11100.0,191.3777,191.4332,191.2482,191.2575,11100.0
2021-10-08 13:00:00,206.72,206.72,206.51,206.54,5327.0,191.2482,191.2482,191.0539,191.0817,5327.0
2021-10-08 13:10:00,206.51,206.54,206.19,206.19,6590.0,191.0539,191.0817,190.7579,190.7579,6590.0
2021-10-08 13:20:00,206.23,206.38,206.12,206.38,4534.0,190.7949,190.9337,190.6931,190.9337,4534.0
2021-10-08 13:30:00,206.31,206.49,206.27,206.31,4032.0,190.8689,191.0354,190.8319,190.8689,4032.0
2021-10-08 13:40:00,206.29,206.45,206.2,206.32,17482.0,190.8504,190.9984,190.7671,190.8781,17482.0
2021-10-08 13:50:00,206.3,206.55,206.2,206.53,25799.0,190.8596,191.0909,190.7671,191.0724,25799.0
2021-10-08 14:00:00,206.54,206.73,206.51,206.62,10349.0,191.0817,191.2575,191.0539,191.1557,10349.0
2021-10-08 14:10:00,206.6,206.87,206.47,206.79,17879.0,191.1372,191.387,191.0169,191.313,17879.0
2021-10-08 14:20:00,206.78,207.14,206.72,207.14,9353.0,191.3037,191.6368,191.2482,191.6368,9353.0
2021-10-08 14:30:00,207.16,207.22,207.05,207.1,7894.0,191.6553,191.7108,191.5535,191.5998,7894.0
2021-10-08 14:40:00,207.13,207.16,207.08,207.13,8541.0,191.6275,191.6553,191.5813,191.6275,8541.0
2021-10-08 14:50:00,207.13,207.16,207.02,207.13,9154.0,191.6275,191.6553,191.5258,191.6275,9154.0
2021-10-08 15:00:00,207.1,207.18,207.05,207.11,13034.0,191.5998,191.6738,191.5535,191.609,13034.0
2021-10-08 15:10:00,207.1,207.19,206.95,207.08,15213.0,191.5998,191.683,191.461,191.5813,15213.0
2021-10-08 15:20:00,207.03,207.23,207.01,207.16,17475.0,191.535,191.72,191.5165,191.6553,17475.0
2021-10-08 15:30:00,207.14,207.17,206.83,206.88,18119.0,191.6368,191.6645,191.35,191.3962,18119.0
2021-10-08 15:40:00,206.95,207.02,206.52,206.59,27327.0,191.461,191.5258,191.0632,191.1279,27327.0
2021-10-08 15:50:00,206.53,206.57,206.11,206.15,91147.0,191.0724,191.1094,190.6839,190.7209,91147.0
2021-10-11 09:30:00,205.5,205.63,204.32,204.93,47143.0,190.1195,190.2398,189.0278,189.5922,47143.0
2021-10-11 09:40:00,204.95,204.97,204.08,204.33,23021.0,189.6107,189.6292,188.8058,189.0371,23021.0
2021-10-11 09:50:00,204.41,205.03,204.22,204.95,33626.0,189.1111,189.6847,188.9353,189.6107,33626.0
2021-10-11 10:00:00,205.14,205.41,205.04,205.27,24779.0,189.7865,190.0363,189.6939,189.9067,24779.0
2021-10-11 10:10:00,205.31,205.42,204.96,205.17,13932.0,189.9437,190.0455,189.6199,189.8142,13932.0
2021-10-11 10:20:00,205.28,205.3,204.98,205.21,7016.0,189.916,189.9345,189.6384,189.8512,7016.0
2021-10-11 10:30:00,205.22,205.24,205.09,205.21,5315.0,189.8605,189.879,189.7402,189.8512,5315.0
2021-10-11 10:40:00,205.17,205.34,204.96,205.34,20836.0,189.8142,189.9715,189.6199,189.9715,20836.0
2021-10-11 10:50:00,205.41,205.76,205.41,205.55,5911.0,190.0363,190.3601,190.0363,190.1658,5911.0
2021-10-11 11:00:00,205.55,205.67,205.45,205.53,6764.0,190.1658,190.2768,190.0733,190.1473,6764.0
2021-10-11 11:10:00,205.53,205.53,205.2,205.28,3749.0,190.1473,190.1473,189.842,189.916,3749.0
2021-10-11 11:20:00,205.23,205.39,205.12,205.12,8742.0,189.8697,190.0177,189.768,189.768,8742.0
2021-10-11 11:30:00,205.13,205.56,205.13,205.48,7042.0,189.7772,190.175,189.7772,190.101,7042.0
2021-10-11 11:40:00,205.59,205.76,205.56,205.56,4925.0,190.2028,190.3601,190.175,190.175,4925.0
2021-10-11 11:50:00,205.52,205.52,205.34,205.35,3700.0,190.138,190.138,189.9715,189.9807,3700.0
2021-10-11 12:00:00,205.33,205.36,204.57,204.97,9990.0,189.9622,189.99,189.2591,189.6292,9990.0
2021-10-11 12:10:00,205.0,205.0,204.7,204.82,2133.0,189.6569,189.6569,189.3794,189.4904,2133.0
2021-10-11 12:20:00,204.82,205.01,204.82,205.0,3696.0,189.4904,189.6662,189.4904,189.6569,3696.0
2021-10-11 12:30:00,205.0,205.07,204.88,204.95,5886.0,189.6569,189.7217,189.5459,189.6107,5886.0
2021-10-11 12:40:00,204.94,205.02,204.83,204.99,6949.0,189.6014,189.6754,189.4997,189.6477,6949.0
2021-10-11 12:50:00,204.95,205.02,204.82,205.0,6137.0,189.6107,189.6754,189.4904,189.6569,6137.0
2021-10-11 13:00:00,204.92,205.0,204.72,204.93,6253.0,189.5829,189.6569,189.3979,189.5922,6253.0
2021-10-11 13:10:00,204.95,205.13,204.91,204.97,14274.0,189.6107,189.7772,189.5737,189.6292,14274.0
2021-10-11 13:20:00,204.95,204.95,204.39,204.54,4719.0,189.6107,189.6107,189.0926,189.2314,4719.0
2021-10-11 13:30:00,204.49,204.67,204.45,204.64,5822.0,189.1851,189.3516,189.1481,189.3239,5822.0
2021-10-11 13:40:00,204.66,204.7,204.47,204.6,4846.0,189.3424,189.3794,189.1666,189.2869,4846.0
2021-10-11 13:50:00,204.58,204.83,204.54,204.76,7454.0,189.2684,189.4997,189.2314,189.4349,7454.0
2021-10-11 14:00:00,204.76,204.99,204.68,204.98,6264.0,189.4349,189.6477,189.3609,189.6384,6264.0
2021-10-11 14:10:00,204.95,205.02,204.91,204.95,6750.0,189.6107,189.6754,189.5737,189.6107,6750.0
2021-10-11 14:20:00,204.89,205.01,204.78,204.82,4271.0,189.5552,189.6662,189.4534,189.4904,4271.0
2021-10-11 14:30:00,204.78,204.88,204.66,204.66,4490.0,189.4534,189.5459,189.3424,189.3424,4490.0
2021-10-11 14:40:00,204.7,204.89,204.7,204.82,1634.0,189.3794,189.5552,189.3794,189.4904,1634.0
2021-10-11 14:50:00,204.75,204.86,204.53,204.78,5177.0,189.4256,189.5274,189.2221,189.4534,5177.0
2021-10-11 15:00:00,204.79,204.85,204.6,204.64,4075.0,189.4627,189.5182,189.2869,189.3239,4075.0
2021-10-11 15:10:00,204.57,204.75,204.57,204.63,4434.0,189.2591,189.4256,189.2591,189.3146,4434.0
2021-10-11 15:20:00,204.69,204.69,204.37,204.37,6401.0,189.3701,189.3701,189.0741,189.0741,6401.0
2021-10-11 15:30:00,204.36,204.45,204.23,204.37,9963.0,189.0648,189.1481,188.9446,189.0741,9963.0
2021-10-11 15:40:00,204.37,204.4,203.99,204.0,29536.0,189.0741,189.1018,188.7225,188.7318,29536.0
2021-10-11 15:50:00,204.0,204.02,203.63,203.73,58593.0,188.7318,188.7503,188.3895,188.482,58593.0
2021-10-12 09:30:00,203.79,204.22,203.26,203.48,24967.0,188.5375,188.9353,188.0472,188.2507,24967.0
2021-10-12 09:40:00,203.53,203.62,203.06,203.57,10466.0,188.297,188.3802,187.8621,188.334,10466.0
2021-10-12 09:50:00,203.64,204.19,203.36,203.47,12237.0,188.3987,188.9076,188.1397,188.2414,12237.0
2021-10-12 10:00:00,203.48,203.77,203.39,203.53,4718.0,188.2507,188.519,188.1674,188.297,4718.0
2021-10-12 10:10:00,203.49,203.93,203.03,203.3,8912.0,188.26,188.667,187.8344,188.0842,8912.0
2021-10-12 10:20:00,203.3,203.65,203.19,203.65,9021.0,188.0842,188.408,187.9824,188.408,9021.0
2021-10-12 10:30:00,203.49,203.78,203.28,203.77,11217.0,188.26,188.5282,188.0657,188.519,11217.0
2021-10-12 10:40:00,203.78,203.93,203.59,203.78,10147.0,188.5282,188.667,188.3525,188.5282,10147.0
2021-10-12 10:50:00,203.8,203.95,203.66,203.82,7240.0,188.5468,188.6855,188.4172,188.5653,7240.0
2021-10-12 11:00:00,203.92,204.26,203.92,204.2,15349.0,188.6578,188.9723,188.6578,188.9168,15349.0
2021-10-12 11:10:00,204.15,204.15,203.86,203.9,6667.0,188.8706,188.8706,188.6023,188.6393,6667.0
2021-10-12 11:20:00,203.92,204.08,203.9,204.05,12531.0,188.6578,188.8058,188.6393,188.778,12531.0
2021-10-12 11:30:00,204.03,204.06,203.72,203.77,8323.0,188.7595,188.7873,188.4727,188.519,8323.0
2021-10-12 11:40:00,203.71,203.77,203.52,203.77,6557.0,188.4635,188.519,188.2877,188.519,6557.0
2021-10-12 11:50:00,203.82,204.1,203.77,204.08,8787.0,188.5653,188.8243,188.519,188.8058,8787.0
2021-10-12 12:00:00,204.12,204.64,204.08,204.55,12052.0,188.8428,189.3239,188.8058,189.2406,12052.0
2021-10-12 12:10:00,204.52,204.6,204.15,204.23,5471.0,189.2129,189.2869,188.8706,188.9446,5471.0
2021-10-12 12:20:00,204.22,204.23,203.92,203.92,5696.0,188.9353,188.9446,188.6578,188.6578,5696.0
2021-10-12 12:30:00,203.92,203.92,203.45,203.5,6847.0,188.6578,188.6578,188.2229,188.2692,6847.0
2021-10-12 12:40:00,203.51,203.66,203.48,203.61,6331.0,188.2785,188.4172,188.2507,188.371,6331.0
2021-10-12 12:50:00,203.57,203.65,203.48,203.52,3950.0,188.334,188.408,188.2507,188.2877,3950.0
2021-10-12 13:00:00,203.57,203.57,203.31,203.31,5281.0,188.334,188.334,188.0934,188.0934,5281.0
2021-10-12 13:10:00,203.27,203.47,203.27,203.36,8982.0,188.0564,188.2414,188.0564,188.1397,8982.0
2021-10-12 13:20:00,203.34,203.38,203.14,203.34,9100.0,188.1212,188.1582,187.9361,188.1212,9100.0
2021-10-12 13:30:00,203.39,203.54,203.3,203.45,7432.0,188.1674,188.3062,188.0842,188.2229,7432.0
2021-10-12 13:40:00,203.42,203.42,203.25,203.34,13310.0,188.1952,188.1952,188.0379,188.1212,13310.0
2021-10-12 13:50:00,203.38,203.41,203.06,203.06,9339.0,188.1582,188.1859,187.8621,187.8621,9339.0
2021-10-12 14:00:00,203.06,203.18,203.01,203.16,8184.0,187.8621,187.9732,187.8159,187.9547,8184.0
2021-10-12 14:10:00,203.1,203.95,203.09,203.81,9866.0,187.8991,188.6855,187.8899,188.556,9866.0
2021-10-12 14:20:00,203.8,203.82,203.54,203.54,5356.0,188.5468,188.5653,188.3062,188.3062,5356.0
2021-10-12 14:30:00,203.61,203.63,203.11,203.13,5422.0,188.371,188.3895,187.9084,187.9269,5422.0
2021-10-12 14:40:00,203.18,203.23,203.07,203.09,6574.0,187.9732,188.0194,187.8714,187.8899,6574.0
2021-10-12 14:50:00,203.14,203.41,203.12,203.4,24029.0,187.9361,188.1859,187.9176,188.1767,24029.0
2021-10-12 15:00:00,203.32,203.67,203.31,203.64,17278.0,188.1027,188.4265,188.0934,188.3987,17278.0
2021-10-12 15:10:00,203.7,203.86,203.66,203.8,20973.0,188.4542,188.6023,188.4172,188.5468,20973.0
2021-10-12 15:20:00,203.83,204.08,203.8,203.92,25672.0,188.5745,188.8058,188.5468,188.6578,25672.0
2021-10-12 15:30:00,203.92,203.96,203.71,203.78,18258.0,188.6578,188.6948,188.4635,188.5282,18258.0
2021-10-12 15:40:00,203.69,203.71,203.27,203.53,24409.0,188.445,188.4635,188.0564,188.297,24409.0
2021-10-12 15:50:00,203.53,204.07,203.4,203.79,93294.0,188.297,188.7965,188.1767,188.5375,93294.0
2021-10-13 09:30:00,205.18,205.76,204.99,205.13,25443.0,189.8235,190.3601,189.6477,189.7772,25443.0
2021-10-13 09:40:00,204.72,204.93,203.98,203.98,10078.0,189.3979,189.5922,188.7133,188.7133,10078.0
2021-10-13 09:50:00,203.98,203.98,203.4,203.48,9435.0,188.7133,188.7133,188.1767,188.2507,9435.0
2021-10-13 10:00:00,203.53,203.74,203.15,203.44,9032.0,188.297,188.4912,187.9454,188.2137,9032.0
2021-10-13 10:10:00,203.4,203.4,202.76,203.1,8955.0,188.1767,188.1767,187.5846,187.8991,8955.0
2021-10-13 10:20:00,203.03,203.03,202.25,202.34,8603.0,187.8344,187.8344,187.1128,187.196,8603.0
2021-10-13 10:30:00,202.41,203.06,202.31,202.98,6999.0,187.2608,187.8621,187.1683,187.7881,6999.0
2021-10-13 10:40:00,202.93,203.25,202.87,203.0,5819.0,187.7419,188.0379,187.6864,187.8066,5819.0
2021-10-13 10:50:00,203.04,203.19,202.76,202.76,5368.0,187.8436,187.9824,187.5846,187.5846,5368.0
2021-10-13 11:00:00,202.7,202.82,202.41,202.59,11876.0,187.5291,187.6401,187.2608,187.4273,11876.0
2021-10-13 11:10:00,202.55,202.89,202.51,202.89,7866.0,187.3903,187.7049,187.3533,187.7049,7866.0
2021-10-13 11:20:00,202.89,203.0,202.66,202.88,6015.0,187.7049,187.8066,187.4921,187.6956,6015.0
2021-10-13 11:30:00,202.92,203.14,202.83,203.03,4994.0,187.7326,187.9361,187.6493,187.8344,4994.0
2021-10-13 11:40:00,203.09,204.1,203.09,203.95,4935.0,187.8899,188.8243,187.8899,188.6855,4935.0
2021-10-13 11:50:00,204.08,204.12,203.71,203.91,2962.0,188.8058,188.8428,188.4635,188.6485,2962.0
2021-10-13 12:00:00,203.77,203.98,203.69,203.98,4637.0,188.519,188.7133,188.445,188.7133,4637.0
2021-10-13 12:10:00,203.96,204.07,203.66,203.7,8811.0,188.6948,188.7965,188.4172,188.4542,8811.0
2021-10-13 12:20:00,203.6,203.94,203.52,203.94,4870.0,188.3617,188.6763,188.2877,188.6763,4870.0
2021-10-13 12:30:00,203.99,203.99,203.77,203.9,6914.0,188.7225,188.7225,188.519,188.6393,6914.0
2021-10-13 12:40:00,203.85,204.02,203.76,203.91,8100.0,188.593,188.7503,188.5097,188.6485,8100.0
2021-10-13 12:50:00,203.78,203.88,203.69,203.88,11237.0,188.5282,188.6208,188.445,188.6208,11237.0
2021-10-13 13:00:00,203.88,204.24,203.86,204.14,3492.0,188.6208,188.9538,188.6023,188.8613,3492.0
2021-10-13 13:10:00,204.29,204.4,204.17,204.37,4004.0,189.0001,189.1018,188.8891,189.0741,4004.0
2021-10-13 13:20:00,204.37,204.7,204.35,204.65,6179.0,189.0741,189.3794,189.0556,189.3331,6179.0
2021-10-13 13:30:00,204.79,205.05,204.79,205.01,8132.0,189.4627,189.7032,189.4627,189.6662,8132.0
2021-10-13 13:40:00,205.0,205.0,204.75,204.75,6300.0,189.6569,189.6569,189.4256,189.4256,6300.0
2021-10-13 13:50:00,204.72,204.93,204.66,204.76,7416.0,189.3979,189.5922,189.3424,189.4349,7416.0
2021-10-13 14:00:00,204.73,205.25,204.45,204.81,10782.0,189.4071,189.8882,189.1481,189.4812,10782.0
2021-10-13 14:10:00,204.8,204.98,204.68,204.91,4133.0,189.4719,189.6384,189.3609,189.5737,4133.0
2021-10-13 14:20:00,204.85,205.03,204.8,204.81,5532.0,189.5182,189.6847,189.4719,189.4812,5532.0
2021-10-13 14:30:00,204.83,204.87,204.63,204.64,4055.0,189.4997,189.5367,189.3146,189.3239,4055.0
2021-10-13 14:40:00,204.58,204.64,204.42,204.49,6367.0,189.2684,189.3239,189.1203,189.1851,6367.0
2021-10-13 14:50:00,204.48,204.67,204.47,204.59,11366.0,189.1759,189.3516,189.1666,189.2776,11366.0
2021-10-13 15:00:00,204.56,205.02,204.45,205.0,15501.0,189.2499,189.6754,189.1481,189.6569,15501.0
2021-10-13 15:10:00,205.02,205.02,204.64,204.84,12780.0,189.6754,189.6754,189.3239,189.5089,12780.0
2021-10-13 15:20:00,204.85,204.86,204.41,204.47,5365.0,189.5182,189.5274,189.1111,189.1666,5365.0
2021-10-13 15:30:00,204.48,204.93,204.48,204.92,14341.0,189.1759,189.5922,189.1759,189.5829,14341.0
2021-10-13 15:40:00,204.9,205.03,204.63,205.0,17732.0,189.5644,189.6847,189.3146,189.6569,17732.0
2021-10-13 15:50:00,204.97,205.24,204.6,205.23,113818.0,189.6292,189.879,189.2869,189.8697,113818.0
2021-10-14 09:30:00,206.36,207.5,206.21,207.26,30160.0,190.9151,191.9698,190.7764,191.7478,30160.0
2021-10-14 09:40:00,206.97,207.5,206.9,207.1,11931.0,191.4795,191.9698,191.4147,191.5998,11931.0
2021-10-14 09:50:00,207.11,207.12,206.46,206.72,13249.0,191.609,191.6183,191.0077,191.2482,13249.0
2021-10-14 10:00:00,206.71,208.12,206.71,207.71,13848.0,191.239,192.5434,191.239,192.1641,13848.0
2021-10-14 10:10:00,207.67,207.85,207.49,207.58,17321.0,192.1271,192.2936,191.9606,192.0438,17321.0
2021-10-14 10:20:00,207.6,207.66,206.94,207.17,12183.0,192.0623,192.1179,191.4517,191.6645,12183.0
2021-10-14 10:30:00,207.12,207.28,206.83,207.11,13901.0,191.6183,191.7663,191.35,191.609,13901.0
2021-10-14 10:40:00,207.11,207.32,206.81,207.24,15741.0,191.609,191.8033,191.3315,191.7293,15741.0
2021-10-14 10:50:00,207.25,207.5,207.23,207.48,9553.0,191.7385,191.9698,191.72,191.9513,9553.0
2021-10-14 11:00:00,207.49,207.99,207.45,207.91,7271.0,191.9606,192.4232,191.9236,192.3491,7271.0
2021-10-14 11:10:00,207.94,207.96,207.74,207.8,8442.0,192.3769,192.3954,192.1919,192.2474,8442.0
2021-10-14 11:20:00,207.79,207.99,207.53,207.53,6776.0,192.2381,192.4232,191.9976,191.9976,6776.0
2021-10-14 11:30:00,207.6,207.83,207.6,207.79,5910.0,192.0623,192.2751,192.0623,192.2381,5910.0
2021-10-14 11:40:00,207.81,207.99,207.67,207.97,9289.0,192.2566,192.4232,192.1271,192.4046,9289.0
2021-10-14 11:50:00,208.05,208.31,207.92,208.31,4987.0,192.4787,192.7192,192.3584,192.7192,4987.0
2021-10-14 12:00:00,208.3,208.38,208.2,208.28,6616.0,192.71,192.784,192.6174,192.6914,6616.0
2021-10-14 12:10:00,208.26,208.4,208.24,208.34,7862.0,192.6729,192.8025,192.6544,192.747,7862.0
2021-10-14 12:20:00,208.36,208.42,208.27,208.36,4972.0,192.7655,192.821,192.6822,192.7655,4972.0
2021-10-14 12:30:00,208.39,208.39,208.2,208.32,7078.0,192.7932,192.7932,192.6174,192.7285,7078.0
2021-10-14 12:40:00,208.34,208.57,208.32,208.57,7178.0,192.747,192.9597,192.7285,192.9597,7178.0
2021-10-14 12:50:00,208.57,208.64,208.52,208.64,5586.0,192.9597,193.0245,192.9135,193.0245,5586.0
2021-10-14 13:00:00,208.66,208.74,208.47,208.54,5606.0,193.043,193.117,192.8672,192.932,5606.0
2021-10-14 13:10:00,208.53,208.56,208.36,208.46,6356.0,192.9227,192.9505,192.7655,192.858,6356.0
2021-10-14 13:20:00,208.44,208.49,208.25,208.25,6582.0,192.8395,192.8857,192.6637,192.6637,6582.0
2021-10-14 13:30:00,208.28,208.56,208.28,208.54,10026.0,192.6914,192.9505,192.6914,192.932,10026.0
2021-10-14 13:40:00,208.48,208.7,208.46,208.7,6216.0,192.8765,193.08,192.858,193.08,6216.0
2021-10-14 13:50:00,208.66,208.66,208.51,208.55,5784.0,193.043,193.043,192.9042,192.9412,5784.0
2021-10-14 14:00:00,208.57,208.59,208.44,208.57,7362.0,192.9597,192.9782,192.8395,192.9597,7362.0
2021-10-14 14:10:00,208.56,208.78,208.56,208.78,6100.0,192.9505,193.154,192.9505,193.154,6100.0
2021-10-14 14:20:00,208.79,208.95,208.77,208.92,7170.0,193.1633,193.3113,193.1448,193.2835,7170.0
2021-10-14 14:30:00,208.93,208.93,208.72,208.81,7975.0,193.2928,193.2928,193.0985,193.1818,7975.0
2021-10-14 14:40:00,208.8,208.83,208.53,208.64,3702.0,193.1725,193.2003,192.9227,193.0245,3702.0
2021-10-14 14:50:00,208.67,208.81,208.65,208.81,15724.0,193.0523,193.1818,193.0338,193.1818,15724.0
2021-10-14 15:00:00,208.87,208.87,208.67,208.67,7519.0,193.2373,193.2373,193.0523,193.0523,7519.0
2021-10-14 15:10:00,208.67,208.82,208.65,208.77,10191.0,193.0523,193.191,193.0338,193.1448,10191.0
2021-10-14 15:20:00,208.75,208.82,208.62,208.68,14225.0,193.1263,193.191,193.006,193.0615,14225.0
2021-10-14 15:30:00,208.7,208.77,208.41,208.55,13966.0,193.08,193.1448,192.8117,192.9412,13966.0
2021-10-14 15:40:00,208.51,208.53,208.33,208.42,21119.0,192.9042,192.9227,192.7377,192.821,21119.0
2021-10-14 15:50:00,208.4,208.82,208.29,208.55,159743.0,192.8025,193.191,192.7007,192.9412,159743.0
2021-10-15 09:30:00,209.83,210.45,209.14,209.92,135172.0,194.1254,194.699,193.4871,194.2087,135172.0
2021-10-15 09:40:00,209.91,210.04,209.48,209.85,12624.0,194.1995,194.3197,193.8016,194.1439,12624.0
2021-10-15 09:50:00,209.81,210.35,209.78,210.18,11763.0,194.1069,194.6065,194.0792,194.4492,11763.0
2021-10-15 10:00:00,210.09,210.62,209.87,210.56,9325.0,194.366,194.8563,194.1624,194.8008,9325.0
2021-10-15 10:10:00,210.67,210.91,210.6,210.71,32461.0,194.9026,195.1246,194.8378,194.9396,32461.0
2021-10-15 10:20:00,210.55,210.89,210.43,210.43,13303.0,194.7916,195.1061,194.6805,194.6805,13303.0
2021-10-15 10:30:00,210.55,211.2,210.55,211.18,19731.0,194.7916,195.3929,194.7916,195.3744,19731.0
2021-10-15 10:40:00,211.18,211.29,210.95,211.29,8905.0,195.3744,195.4762,195.1616,195.4762,8905.0
2021-10-15 10:50:00,211.23,211.24,210.68,211.09,11461.0,195.4207,195.4299,194.9118,195.2911,11461.0
2021-10-15 11:00:00,211.1,211.1,210.72,210.87,7037.0,195.3004,195.3004,194.9488,195.0876,7037.0
2021-10-15 11:10:00,210.8,211.16,210.8,211.08,14331.0,195.0228,195.3559,195.0228,195.2819,14331.0
2021-10-15 11:20:00,211.1,211.23,210.94,211.22,25839.0,195.3004,195.4207,195.1524,195.4114,25839.0
2021-10-15 11:30:00,211.21,211.25,210.55,210.7,7058.0,195.4022,195.4392,194.7916,194.9303,7058.0
2021-10-15 11:40:00,210.68,211.16,210.66,210.86,35307.0,194.9118,195.3559,194.8933,195.0784,35307.0
2021-10-15 11:50:00,210.81,211.29,210.69,211.2,34131.0,195.0321,195.4762,194.9211,195.3929,34131.0
2021-10-15 12:00:00,211.2,211.59,211.15,211.58,18101.0,195.3929,195.7537,195.3466,195.7445,18101.0
2021-10-15 12:10:00,211.6,211.78,211.5,211.58,21853.0,195.763,195.9295,195.6704,195.7445,21853.0
2021-10-15 12:20:00,211.53,211.61,211.38,211.61,8338.0,195.6982,195.7722,195.5594,195.7722,8338.0
2021-10-15 12:30:00,211.64,211.68,211.53,211.53,5653.0,195.8,195.837,195.6982,195.6982,5653.0
2021-10-15 12:40:00,211.56,211.88,211.56,211.71,12812.0,195.726,196.022,195.726,195.8647,12812.0
2021-10-15 12:50:00,211.68,211.93,211.62,211.73,25852.0,195.837,196.0683,195.7815,195.8832,25852.0
2021-10-15 13:00:00,211.72,211.85,211.57,211.81,7213.0,195.874,195.9943,195.7352,195.9572,7213.0
2021-10-15 13:10:00,211.74,211.87,211.74,211.74,5015.0,195.8925,196.0128,195.8925,195.8925,5015.0
2021-10-15 13:20:00,211.71,211.84,211.69,211.84,8005.0,195.8647,195.985,195.8462,195.985,8005.0
2021-10-15 13:30:00,211.84,212.08,211.8,212.01,8317.0,195.985,196.207,195.948,196.1423,8317.0
2021-10-15 13:40:00,212.05,212.17,212.0,212.17,7605.0,196.1793,196.2903,196.133,196.2903,7605.0
2021-10-15 13:50:00,212.21,212.28,212.08,212.13,8231.0,196.3273,196.3921,196.207,196.2533,8231.0
2021-10-15 14:00:00,212.19,212.59,212.19,212.5,13613.0,196.3088,196.6789,196.3088,196.5956,13613.0
2021-10-15 14:10:00,212.5,212.64,212.48,212.57,8650.0,196.5956,196.7251,196.5771,196.6604,8650.0
2021-10-15 14:20:00,212.59,212.65,212.47,212.61,9825.0,196.6789,196.7344,196.5679,196.6974,9825.0
2021-10-15 14:30:00,212.66,212.67,212.38,212.53,9219.0,196.7436,196.7529,196.4846,196.6234,9219.0
2021-10-15 14:40:00,212.53,212.6,212.4,212.52,9785.0,196.6234,196.6881,196.5031,196.6141,9785.0
2021-10-15 14:50:00,212.55,212.68,212.44,212.56,16231.0,196.6419,196.7621,196.5401,196.6511,16231.0
2021-10-15 15:00:00,212.51,212.58,212.11,212.17,11243.0,196.6049,196.6696,196.2348,196.2903,11243.0
2021-10-15 15:10:00,212.17,212.67,212.13,212.31,15497.0,196.2903,196.7529,196.2533,196.4198,15497.0
2021-10-15 15:20:00,212.39,212.72,211.98,212.68,23925.0,196.4938,196.7991,196.1145,196.7621,23925.0
2021-10-15 15:30:00,212.67,212.85,212.38,212.75,28781.0,196.7529,196.9194,196.4846,196.8269,28781.0
2021-10-15 15:40:00,212.74,212.84,212.54,212.61,34521.0,196.8176,196.9102,196.6326,196.6974,34521.0
2021-10-15 15:50:00,212.68,213.05,212.59,213.01,120891.0,196.7621,197.1044,196.6789,197.0674,120891.0
2021-10-18 09:30:00,211.44,212.05,210.54,210.84,33145.0,195.6149,196.1793,194.7823,195.0598,33145.0
2021-10-18 09:40:00,210.7,211.11,210.5,210.88,12854.0,194.9303,195.3096,194.7453,195.0969,12854.0
2021-10-18 09:50:00,210.97,211.62,210.93,211.6,12909.0,195.1801,195.7815,195.1431,195.763,12909.0
2021-10-18 10:00:00,211.52,212.21,211.52,212.05,8666.0,195.689,196.3273,195.689,196.1793,8666.0
2021-10-18 10:10:00,211.99,212.09,211.79,212.06,13603.0,196.1238,196.2163,195.9387,196.1885,13603.0
2021-10-18 10:20:00,212.01,212.09,211.79,212.04,6051.0,196.1423,196.2163,195.9387,196.17,6051.0
2021-10-18 10:30:00,212.11,212.59,211.85,212.51,13368.0,196.2348,196.6789,195.9943,196.6049,13368.0
2021-10-18 10:40:00,212.55,212.86,212.55,212.68,8581.0,196.6419,196.9287,196.6419,196.7621,8581.0
2021-10-18 10:50:00,212.72,212.9,212.53,212.87,6444.0,196.7991,196.9657,196.6234,196.9379,6444.0
2021-10-18 11:00:00,212.92,213.15,212.76,213.03,6813.0,196.9842,197.197,196.8361,197.0859,6813.0
2021-10-18 11:10:00,213.02,213.31,212.83,213.2,11615.0,197.0767,197.345,196.9009,197.2432,11615.0
2021-10-18 11:20:00,213.18,213.65,213.11,213.4,4610.0,197.2247,197.6595,197.16,197.4282,4610.0
2021-10-18 11:30:00,213.38,213.49,213.17,213.17,3399.0,197.4097,197.5115,197.2155,197.2155,3399.0
2021-10-18 11:40:00,213.28,213.37,213.17,213.28,6229.0,197.3172,197.4005,197.2155,197.3172,6229.0
2021-10-18 11:50:00,213.18,213.39,213.14,213.3,5428.0,197.2247,197.419,197.1877,197.3357,5428.0
2021-10-18 12:00:00,213.33,213.4,213.1,213.11,8891.0,197.3635,197.4282,197.1507,197.16,8891.0
2021-10-18 12:10:00,213.07,213.09,212.91,212.91,6044.0,197.1229,197.1414,196.9749,196.9749,6044.0
2021-10-18 12:20:00,212.84,212.85,212.58,212.79,6536.0,196.9102,196.9194,196.6696,196.8639,6536.0
2021-10-18 12:30:00,212.76,212.89,212.67,212.67,5272.0,196.8361,196.9564,196.7529,196.7529,5272.0
2021-10-18 12:40:00,212.68,212.8,212.65,212.74,5341.0,196.7621,196.8732,196.7344,196.8176,5341.0
2021-10-18 12:50:00,212.66,212.72,212.56,212.72,5551.0,196.7436,196.7991,196.6511,196.7991,5551.0
2021-10-18 13:00:00,212.73,212.88,212.67,212.8,6800.0,196.8084,196.9472,196.7529,196.8732,6800.0
2021-10-18 13:10:00,212.83,213.02,212.78,212.97,5500.0,196.9009,197.0767,196.8546,197.0304,5500.0
2021-10-18 13:20:00,212.95,212.99,212.84,212.85,4588.0,197.0119,197.0489,196.9102,196.9194,4588.0
2021-10-18 13:30:00,212.89,212.96,212.74,212.81,10229.0,196.9564,197.0212,196.8176,196.8824,10229.0
2021-10-18 13:40:00,212.8,212.94,212.7,212.7,9380.0,196.8732,197.0027,196.7806,196.7806,9380.0
2021-10-18 13:50:00,212.65,212.78,212.65,212.71,11430.0,196.7344,196.8546,196.7344,196.7899,11430.0
2021-10-18 14:00:00,212.65,212.65,212.53,212.58,11420.0,196.7344,196.7344,196.6234,196.6696,11420.0
2021-10-18 14:10:00,212.57,212.74,212.55,212.74,8025.0,196.6604,196.8176,196.6419,196.8176,8025.0
2021-10-18 14:20:00,212.7,212.71,212.49,212.66,11262.0,196.7806,196.7899,196.5864,196.7436,11262.0
2021-10-18 14:30:00,212.61,212.68,212.46,212.54,13111.0,196.6974,196.7621,196.5586,196.6326,13111.0
2021-10-18 14:40:00,212.52,212.57,212.39,212.46,15020.0,196.6141,196.6604,196.4938,196.5586,15020.0
2021-10-18 14:50:00,212.46,212.59,212.38,212.38,12122.0,196.5586,196.6789,196.4846,196.4846,12122.0
2021-10-18 15:00:00,212.39,212.42,212.18,212.23,16886.0,196.4938,196.5216,196.2996,196.3458,16886.0
2021-10-18 15:10:00,212.29,212.45,212.27,212.31,15680.0,196.4013,196.5493,196.3828,196.4198,15680.0
2021-10-18 15:20:00,212.3,212.34,212.15,212.22,24347.0,196.4106,196.4476,196.2718,196.3366,24347.0
2021-10-18 15:30:00,212.19,212.19,211.91,211.97,30133.0,196.3088,196.3088,196.0498,196.1053,30133.0
2021-10-18 15:40:00,211.96,212.15,211.85,212.11,49047.0,196.096,196.2718,195.9943,196.2348,49047.0
2021-10-18 15:50:00,212.15,212.68,212.11,212.65,96437.0,196.2718,196.7621,196.2348,196.7344,96437.0
2021-10-19 09:30:00,213.33,213.73,212.17,212.27,39326.0,197.3635,197.7335,196.2903,196.3828,39326.0
2021-10-19 09:40:00,212.4,212.46,211.81,211.94,10933.0,196.5031,196.5586,195.9572,196.0775,10933.0
2021-10-19 09:50:00,211.95,212.37,211.73,212.04,19919.0,196.0868,196.4753,195.8832,196.17,19919.0
2021-10-19 10:00:00,212.06,212.86,212.03,212.72,9562.0,196.1885,196.9287,196.1608,196.7991,9562.0
2021-10-19 10:10:00,212.76,213.1,212.75,212.94,8210.0,196.8361,197.1507,196.8269,197.0027,8210.0
2021-10-19 10:20:00,212.91,213.25,212.85,213.1,9965.0,196.9749,197.2895,196.9194,197.1507,9965.0
2021-10-19 10:30:00,213.13,213.13,212.8,212.97,12040.0,197.1785,197.1785,196.8732,197.0304,12040.0
2021-10-19 10:40:00,212.99,213.21,212.93,213.06,7934.0,197.0489,197.2525,196.9934,197.1137,7934.0
2021-10-19 10:50:00,213.12,213.33,213.03,213.16,6101.0,197.1692,197.3635,197.0859,197.2062,6101.0
2021-10-19 11:00:00,213.2,213.53,213.17,213.42,9193.0,197.2432,197.5485,197.2155,197.4467,9193.0
2021-10-19 11:10:00,213.36,213.61,213.34,213.46,6804.0,197.3912,197.6225,197.3727,197.4838,6804.0
2021-10-19 11:20:00,213.49,213.49,213.25,213.37,9396.0,197.5115,197.5115,197.2895,197.4005,9396.0
2021-10-19 11:30:00,213.35,213.4,213.19,213.24,4836.0,197.382,197.4282,197.234,197.2802,4836.0
2021-10-19 11:40:00,213.19,213.43,213.19,213.35,3268.0,197.234,197.456,197.234,197.382,3268.0
2021-10-19 11:50:00,213.34,213.48,213.33,213.46,4400.0,197.3727,197.5023,197.3635,197.4838,4400.0
2021-10-19 12:00:00,213.45,213.63,213.35,213.62,4960.0,197.4745,197.641,197.382,197.6318,4960.0
2021-10-19 12:10:00,213.64,213.76,213.52,213.52,5760.0,197.6503,197.7613,197.5393,197.5393,5760.0
2021-10-19 12:20:00,213.54,213.55,213.42,213.53,11549.0,197.5578,197.567,197.4467,197.5485,11549.0
2021-10-19 12:30:00,213.55,213.66,213.5,213.64,2752.0,197.567,197.6688,197.5208,197.6503,2752.0
2021-10-19 12:40:00,213.68,213.8,213.63,213.63,3969.0,197.6873,197.7983,197.641,197.641,3969.0
2021-10-19 12:50:00,213.57,213.83,213.56,213.77,4830.0,197.5855,197.8261,197.5763,197.7706,4830.0
2021-10-19 13:00:00,213.71,213.77,213.46,213.46,5392.0,197.715,197.7706,197.4838,197.4838,5392.0
2021-10-19 13:10:00,213.45,213.51,213.34,213.34,3922.0,197.4745,197.53,197.3727,197.3727,3922.0
2021-10-19 13:20:00,213.38,213.38,213.1,213.11,3905.0,197.4097,197.4097,197.1507,197.16,3905.0
2021-10-19 13:30:00,213.08,213.08,212.75,212.82,5215.0,197.1322,197.1322,196.8269,196.8917,5215.0
2021-10-19 13:40:00,212.82,212.95,212.69,212.92,5327.0,196.8917,197.0119,196.7714,196.9842,5327.0
2021-10-19 13:50:00,212.93,213.02,212.74,212.83,7442.0,196.9934,197.0767,196.8176,196.9009,7442.0
2021-10-19 14:00:00,212.85,213.01,212.83,212.96,5266.0,196.9194,197.0674,196.9009,197.0212,5266.0
2021-10-19 14:10:00,212.95,213.02,212.86,212.98,4933.0,197.0119,197.0767,196.9287,197.0397,4933.0
2021-10-19 14:20:00,213.0,213.0,212.92,212.94,2856.0,197.0582,197.0582,196.9842,197.0027,2856.0
2021-10-19 14:30:00,212.95,212.95,212.76,212.83,8395.0,197.0119,197.0119,196.8361,196.9009,8395.0
2021-10-19 14:40:00,212.84,213.13,212.84,213.07,8624.0,196.9102,197.1785,196.9102,197.1229,8624.0
2021-10-19 14:50:00,213.09,213.25,213.09,213.18,4040.0,197.1414,197.2895,197.1414,197.2247,4040.0
2021-10-19 15:00:00,213.15,213.29,213.08,213.2,4871.0,197.197,197.3265,197.1322,197.2432,4871.0
2021-10-19 15:10:00,213.26,213.55,213.23,213.52,7994.0,197.2987,197.567,197.271,197.5393,7994.0
2021-10-19 15:20:00,213.52,213.73,213.5,213.67,10126.0,197.5393,197.7335,197.5208,197.678,10126.0
2021-10-19 15:30:00,213.63,213.71,213.48,213.61,12994.0,197.641,197.715,197.5023,197.6225,12994.0
2021-10-19 15:40:00,213.62,213.83,213.61,213.77,12477.0,197.6318,197.8261,197.6225,197.7706,12477.0
2021-10-19 15:50:00,213.71,214.08,213.54,214.07,75411.0,197.715,198.0574,197.5578,198.0481,75411.0
2021-10-20 09:30:00,214.99,214.99,213.79,214.5,36903.0,198.8992,198.8992,197.7891,198.4459,36903.0
2021-10-20 09:40:00,214.47,214.73,214.32,214.71,13940.0,198.4182,198.6587,198.2794,198.6402,13940.0
2021-10-20 09:50:00,214.84,215.31,214.72,214.89,12741.0,198.7605,199.1953,198.6495,198.8067,12741.0
2021-10-20 10:00:00,214.95,215.23,214.72,214.94,13869.0,198.8622,199.1213,198.6495,198.853,13869.0
2021-10-20 10:10:00,214.94,214.97,214.55,214.68,9968.0,198.853,198.8807,198.4922,198.6124,9968.0
2021-10-20 10:20:00,214.7,215.02,214.63,214.89,16989.0,198.6309,198.927,198.5662,198.8067,16989.0
2021-10-20 10:30:00,214.84,215.0,214.75,214.75,17991.0,198.7605,198.9085,198.6772,198.6772,17991.0
2021-10-20 10:40:00,214.78,215.09,214.61,214.68,12695.0,198.705,198.9918,198.5477,198.6124,12695.0
2021-10-20 10:50:00,214.65,214.76,214.55,214.7,11846.0,198.5847,198.6865,198.4922,198.6309,11846.0
2021-10-20 11:00:00,214.74,214.81,214.41,214.69,14033.0,198.668,198.7327,198.3627,198.6217,14033.0
2021-10-20 11:10:00,214.66,214.66,214.39,214.62,9702.0,198.5939,198.5939,198.3442,198.5569,9702.0
2021-10-20 11:20:00,214.63,214.77,214.55,214.57,12503.0,198.5662,198.6957,198.4922,198.5107,12503.0
2021-10-20 11:30:00,214.58,214.58,214.03,214.06,7337.0,198.5199,198.5199,198.0111,198.0388,7337.0
2021-10-20 11:40:00,214.03,214.04,213.83,213.86,7251.0,198.0111,198.0203,197.8261,197.8538,7251.0
2021-10-20 11:50:00,213.81,213.96,213.69,213.96,5248.0,197.8076,197.9463,197.6965,197.9463,5248.0
2021-10-20 12:00:00,213.9,214.28,213.85,214.28,6357.0,197.8908,198.2424,197.8446,198.2424,6357.0
2021-10-20 12:10:00,214.34,214.66,214.34,214.59,5079.0,198.2979,198.5939,198.2979,198.5292,5079.0
2021-10-20 12:20:00,214.64,214.66,214.35,214.36,7967.0,198.5754,198.5939,198.3071,198.3164,7967.0
2021-10-20 12:30:00,214.35,214.61,214.25,214.51,10290.0,198.3071,198.5477,198.2146,198.4552,10290.0
2021-10-20 12:40:00,214.51,214.59,214.29,214.43,6120.0,198.4552,198.5292,198.2516,198.3812,6120.0
2021-10-20 12:50:00,214.47,214.7,214.47,214.58,7961.0,198.4182,198.6309,198.4182,198.5199,7961.0
2021-10-20 13:00:00,214.54,214.54,214.15,214.27,10516.0,198.4829,198.4829,198.1221,198.2331,10516.0
2021-10-20 13:10:00,214.26,214.28,214.05,214.05,4066.0,198.2239,198.2424,198.0296,198.0296,4066.0
2021-10-20 13:20:00,214.1,214.11,213.85,214.07,12031.0,198.0759,198.0851,197.8446,198.0481,12031.0
2021-10-20 13:30:00,214.08,214.09,213.85,213.91,6581.0,198.0574,198.0666,197.8446,197.9001,6581.0
2021-10-20 13:40:00,213.76,213.8,213.54,213.57,6432.0,197.7613,197.7983,197.5578,197.5855,6432.0
2021-10-20 13:50:00,213.55,213.57,213.37,213.45,6139.0,197.567,197.5855,197.4005,197.4745,6139.0
2021-10-20 14:00:00,213.48,213.81,213.42,213.81,6040.0,197.5023,197.8076,197.4467,197.8076,6040.0
2021-10-20 14:10:00,213.81,213.81,213.47,213.67,9747.0,197.8076,197.8076,197.493,197.678,9747.0
2021-10-20 14:20:00,213.64,213.64,213.32,213.38,5072.0,197.6503,197.6503,197.3542,197.4097,5072.0
2021-10-20 14:30:00,213.38,213.43,213.27,213.4,19272.0,197.4097,197.456,197.308,197.4282,19272.0
2021-10-20 14:40:00,213.4,213.43,213.08,213.23,19538.0,197.4282,197.456,197.1322,197.271,19538.0
2021-10-20 14:50:00,213.21,213.43,213.07,213.08,36146.0,197.2525,197.456,197.1229,197.1322,36146.0
2021-10-20 15:00:00,213.1,213.22,213.07,213.16,9784.0,197.1507,197.2617,197.1229,197.2062,9784.0
2021-10-20 15:10:00,213.15,213.19,212.95,213.05,13171.0,197.197,197.234,197.0119,197.1044,13171.0
2021-10-20 15:20:00,213.08,213.09,212.81,212.81,14826.0,197.1322,197.1414,196.8824,196.8824,14826.0
2021-10-20 15:30:00,212.8,212.83,212.5,212.57,15107.0,196.8732,196.9009,196.5956,196.6604,15107.0
2021-10-20 15:40:00,212.62,212.97,212.62,212.86,16797.0,196.7066,197.0304,196.7066,196.9287,16797.0
2021-10-20 15:50:00,212.83,213.06,212.67,213.06,55633.0,196.9009,197.1137,196.7529,197.1137,55633.0
2021-10-21 09:30:00,213.08,213.47,212.59,212.61,17812.0,197.1322,197.493,196.6789,196.6974,17812.0
2021-10-21 09:40:00,212.65,212.68,212.07,212.53,11969.0,196.7344,196.7621,196.1978,196.6234,11969.0
2021-10-21 09:50:00,212.61,213.35,212.47,213.16,8913.0,196.6974,197.382,196.5679,197.2062,8913.0
2021-10-21 10:00:00,213.19,213.66,212.98,213.33,14603.0,197.234,197.6688,197.0397,197.3635,14603.0
2021-10-21 10:10:00,213.34,213.54,213.1,213.45,6843.0,197.3727,197.5578,197.1507,197.4745,6843.0
2021-10-21 10:20:00,213.51,213.99,213.49,213.94,5770.0,197.53,197.9741,197.5115,197.9278,5770.0
2021-10-21 10:30:00,213.99,214.16,213.59,213.62,10248.0,197.9741,198.1314,197.604,197.6318,10248.0
2021-10-21 10:40:00,213.62,214.27,213.62,214.03,5850.0,197.6318,198.2331,197.6318,198.0111,5850.0
2021-10-21 10:50:00,214.06,214.06,213.53,213.53,5819.0,198.0388,198.0388,197.5485,197.5485,5819.0
2021-10-21 11:00:00,213.49,213.85,213.43,213.8,5423.0,197.5115,197.8446,197.456,197.7983,5423.0
2021-10-21 11:10:00,213.76,214.01,213.69,213.99,5881.0,197.7613,197.9926,197.6965,197.9741,5881.0
2021-10-21 11:20:00,214.01,214.22,213.94,214.15,5731.0,197.9926,198.1869,197.9278,198.1221,5731.0
2021-10-21 11:30:00,214.19,214.52,214.19,214.5,5609.0,198.1591,198.4644,198.1591,198.4459,5609.0
2021-10-21 11:40:00,214.51,214.67,214.48,214.67,8115.0,198.4552,198.6032,198.4274,198.6032,8115.0
2021-10-21 11:50:00,214.71,214.81,214.67,214.67,8931.0,198.6402,198.7327,198.6032,198.6032,8931.0
2021-10-21 12:00:00,214.68,214.73,214.34,214.36,8634.0,198.6124,198.6587,198.2979,198.3164,8634.0
2021-10-21 12:10:00,214.33,214.53,214.33,214.53,3865.0,198.2886,198.4737,198.2886,198.4737,3865.0
2021-10-21 12:20:00,214.47,214.56,214.44,214.48,3748.0,198.4182,198.5014,198.3904,198.4274,3748.0
2021-10-21 12:30:00,214.48,214.52,214.25,214.26,3639.0,198.4274,198.4644,198.2146,198.2239,3639.0
2021-10-21 12:40:00,214.21,214.27,214.14,214.15,3880.0,198.1776,198.2331,198.1129,198.1221,3880.0
2021-10-21 12:50:00,214.15,214.2,214.0,214.16,5380.0,198.1221,198.1684,197.9833,198.1314,5380.0
2021-10-21 13:00:00,214.15,214.21,213.99,214.19,7880.0,198.1221,198.1776,197.9741,198.1591,7880.0
2021-10-21 13:10:00,214.21,214.32,214.17,214.25,6317.0,198.1776,198.2794,198.1406,198.2146,6317.0
2021-10-21 13:20:00,214.27,214.35,214.24,214.34,3444.0,198.2331,198.3071,198.2054,198.2979,3444.0
2021-10-21 13:30:00,214.34,214.45,214.33,214.42,4986.0,198.2979,198.3997,198.2886,198.3719,4986.0
2021-10-21 13:40:00,214.42,214.45,214.36,214.44,6992.0,198.3719,198.3997,198.3164,198.3904,6992.0
2021-10-21 13:50:00,214.38,214.5,214.31,214.4,6466.0,198.3349,198.4459,198.2701,198.3534,6466.0
2021-10-21 14:00:00,214.44,214.59,214.44,214.54,3252.0,198.3904,198.5292,198.3904,198.4829,3252.0
2021-10-21 14:10:00,214.44,214.7,214.41,214.68,5184.0,198.3904,198.6309,198.3627,198.6124,5184.0
2021-10-21 14:20:00,214.69,214.72,214.53,214.57,4763.0,198.6217,198.6495,198.4737,198.5107,4763.0
2021-10-21 14:30:00,214.55,214.58,214.42,214.48,4825.0,198.4922,198.5199,198.3719,198.4274,4825.0
2021-10-21 14:40:00,214.49,214.49,214.41,214.45,2801.0,198.4367,198.4367,198.3627,198.3997,2801.0
2021-10-21 14:50:00,214.44,214.55,214.44,214.53,5733.0,198.3904,198.4922,198.3904,198.4737,5733.0
2021-10-21 15:00:00,214.55,214.91,214.54,214.91,8230.0,198.4922,198.8252,198.4829,198.8252,8230.0
2021-10-21 15:10:00,214.91,214.94,214.79,214.86,7196.0,198.8252,198.853,198.7142,198.779,7196.0
2021-10-21 15:20:00,214.88,215.0,214.74,214.8,9397.0,198.7975,198.9085,198.668,198.7235,9397.0
2021-10-21 15:30:00,214.84,214.84,214.44,214.57,21621.0,198.7605,198.7605,198.3904,198.5107,21621.0
2021-10-21 15:40:00,214.54,214.59,214.41,214.53,16231.0,198.4829,198.5292,198.3627,198.4737,16231.0
2021-10-21 15:50:00,214.49,214.88,214.35,214.68,72533.0,198.4367,198.7975,198.3071,198.6124,72533.0
2021-10-22 09:30:00,215.5,216.94,215.16,216.69,28538.0,199.3711,200.7033,199.0565,200.472,28538.0
2021-10-22 09:40:00,216.7,216.7,215.84,215.92,9556.0,200.4813,200.4813,199.6856,199.7596,9556.0
2021-10-22 09:50:00,216.0,216.11,215.64,215.75,12988.0,199.8337,199.9354,199.5006,199.6024,12988.0
2021-10-22 10:00:00,215.95,216.62,215.83,216.2,10369.0,199.7874,200.4072,199.6764,200.0187,10369.0
2021-10-22 10:10:00,216.13,216.51,215.91,216.16,4974.0,199.9539,200.3055,199.7504,199.9817,4974.0
2021-10-22 10:20:00,216.12,217.0,216.02,216.97,13431.0,199.9447,200.7588,199.8522,200.7311,13431.0
2021-10-22 10:30:00,216.91,217.14,216.67,217.06,21453.0,200.6755,200.8883,200.4535,200.8143,21453.0
2021-10-22 10:40:00,217.06,217.4,217.02,217.32,37149.0,200.8143,201.1289,200.7773,201.0549,37149.0
2021-10-22 10:50:00,217.32,217.66,217.32,217.63,10068.0,201.0549,201.3694,201.0549,201.3417,10068.0
2021-10-22 11:00:00,217.55,217.82,217.39,217.82,10179.0,201.2676,201.5174,201.1196,201.5174,10179.0
2021-10-22 11:10:00,217.83,217.83,217.17,217.31,14132.0,201.5267,201.5267,200.9161,201.0456,14132.0
2021-10-22 11:20:00,217.34,217.52,217.19,217.27,10064.0,201.0734,201.2399,200.9346,201.0086,10064.0
2021-10-22 11:30:00,217.2,217.27,216.81,217.08,16027.0,200.9438,201.0086,200.583,200.8328,16027.0
2021-10-22 11:40:00,217.03,217.16,216.83,216.84,10216.0,200.7866,200.9068,200.6015,200.6108,10216.0
2021-10-22 11:50:00,216.87,217.33,216.86,217.26,8801.0,200.6385,201.0641,200.6293,200.9993,8801.0
2021-10-22 12:00:00,217.32,217.6,217.12,217.43,9221.0,201.0549,201.3139,200.8698,201.1566,9221.0
2021-10-22 12:10:00,217.4,217.85,217.29,217.79,7485.0,201.1289,201.5452,201.0271,201.4897,7485.0
2021-10-22 12:20:00,217.74,217.75,217.39,217.55,9147.0,201.4434,201.4527,201.1196,201.2676,9147.0
2021-10-22 12:30:00,217.57,217.71,217.44,217.7,16631.0,201.2861,201.4157,201.1659,201.4064,16631.0
2021-10-22 12:40:00,217.71,218.12,217.66,218.1,12464.0,201.4157,201.795,201.3694,201.7765,12464.0
2021-10-22 12:50:00,218.1,218.17,217.86,217.89,10448.0,201.7765,201.8412,201.5544,201.5822,10448.0
2021-10-22 13:00:00,217.88,217.99,217.81,217.96,9116.0,201.5729,201.6747,201.5082,201.647,9116.0
2021-10-22 13:10:00,217.9,218.09,217.85,218.05,10987.0,201.5914,201.7672,201.5452,201.7302,10987.0
2021-10-22 13:20:00,218.01,218.35,217.97,218.0,11455.0,201.6932,202.0078,201.6562,201.684,11455.0
2021-10-22 13:30:00,217.94,218.13,217.89,218.04,12565.0,201.6285,201.8042,201.5822,201.721,12565.0
2021-10-22 13:40:00,218.06,218.1,217.96,218.01,6171.0,201.7395,201.7765,201.647,201.6932,6171.0
2021-10-22 13:50:00,218.0,218.1,217.91,217.96,15074.0,201.684,201.7765,201.6007,201.647,15074.0
2021-10-22 14:00:00,217.96,218.12,217.93,218.06,9993.0,201.647,201.795,201.6192,201.7395,9993.0
2021-10-22 14:10:00,218.06,218.11,217.95,218.1,14314.0,201.7395,201.7857,201.6377,201.7765,14314.0
2021-10-22 14:20:00,218.08,218.5,217.99,218.49,14941.0,201.758,202.1465,201.6747,202.1373,14941.0
2021-10-22 14:30:00,218.45,218.76,218.44,218.46,12197.0,202.1003,202.3871,202.091,202.1095,12197.0
2021-10-22 14:40:00,218.43,218.45,218.08,218.17,10829.0,202.0818,202.1003,201.758,201.8412,10829.0
2021-10-22 14:50:00,218.16,218.18,217.51,217.51,21002.0,201.832,201.8505,201.2306,201.2306,21002.0
2021-10-22 15:00:00,217.49,217.78,217.35,217.77,17910.0,201.2121,201.4804,201.0826,201.4712,17910.0
2021-10-22 15:10:00,217.7,217.75,217.44,217.44,11130.0,201.4064,201.4527,201.1659,201.1659,11130.0
2021-10-22 15:20:00,217.42,217.56,217.26,217.47,15040.0,201.1474,201.2769,200.9993,201.1936,15040.0
2021-10-22 15:30:00,217.5,217.95,217.48,217.62,19242.0,201.2214,201.6377,201.2029,201.3324,19242.0
2021-10-22 15:40:00,217.61,218.21,217.56,218.19,33199.0,201.3232,201.8782,201.2769,201.8597,33199.0
2021-10-22 15:50:00,218.13,218.44,217.69,217.75,114471.0,201.8042,202.091,201.3972,201.4527,114471.0
2021-10-25 09:30:00,217.64,218.72,217.64,218.3,50707.0,201.3509,202.3501,201.3509,201.9615,50707.0
2021-10-25 09:40:00,218.46,218.75,218.37,218.43,8723.0,202.1095,202.3778,202.0263,202.0818,8723.0
2021-10-25 09:50:00,218.47,219.12,218.39,218.95,12518.0,202.1188,202.7201,202.0448,202.5629,12518.0
2021-10-25 10:00:00,218.98,219.26,218.37,218.43,16133.0,202.5906,202.8497,202.0263,202.0818,16133.0
2021-10-25 10:10:00,218.38,218.44,217.7,217.83,7731.0,202.0355,202.091,201.4064,201.5267,7731.0
2021-10-25 10:20:00,217.91,217.91,217.3,217.63,7916.0,201.6007,201.6007,201.0364,201.3417,7916.0
2021-10-25 10:30:00,217.59,217.96,217.4,217.78,15658.0,201.3046,201.647,201.1289,201.4804,15658.0
2021-10-25 10:40:00,217.86,218.17,217.68,217.8,9763.0,201.5544,201.8412,201.3879,201.4989,9763.0
2021-10-25 10:50:00,217.63,217.85,217.54,217.6,9607.0,201.3417,201.5452,201.2584,201.3139,9607.0
2021-10-25 11:00:00,217.52,218.07,217.51,218.05,5575.0,201.2399,201.7487,201.2306,201.7302,5575.0
2021-10-25 11:10:00,218.01,218.01,217.64,217.64,15373.0,201.6932,201.6932,201.3509,201.3509,15373.0
2021-10-25 11:20:00,217.61,217.79,217.44,217.75,9731.0,201.3232,201.4897,201.1659,201.4527,9731.0
2021-10-25 11:30:00,217.8,218.06,217.76,217.92,9027.0,201.4989,201.7395,201.4619,201.6099,9027.0
2021-10-25 11:40:00,217.97,218.26,217.94,218.03,7663.0,201.6562,201.9245,201.6285,201.7117,7663.0
2021-10-25 11:50:00,218.03,218.17,218.0,218.17,3762.0,201.7117,201.8412,201.684,201.8412,3762.0
2021-10-25 12:00:00,218.07,218.42,218.06,218.41,2894.0,201.7487,202.0725,201.7395,202.0633,2894.0
2021-10-25 12:10:00,218.46,218.46,218.26,218.3,5265.0,202.1095,202.1095,201.9245,201.9615,5265.0
2021-10-25 12:20:00,218.26,218.26,217.99,218.04,2190.0,201.9245,201.9245,201.6747,201.721,2190.0
2021-10-25 12:30:00,217.94,218.09,217.85,217.98,5759.0,201.6285,201.7672,201.5452,201.6655,5759.0
2021-10-25 12:40:00,218.02,218.14,217.99,218.14,1542.0,201.7025,201.8135,201.6747,201.8135,1542.0
2021-10-25 12:50:00,218.14,218.17,218.04,218.15,2415.0,201.8135,201.8412,201.721,201.8227,2415.0
2021-10-25 13:00:00,218.12,218.21,218.12,218.21,3701.0,201.795,201.8782,201.795,201.8782,3701.0
2021-10-25 13:10:00,218.26,218.33,218.14,218.19,5100.0,201.9245,201.9893,201.8135,201.8597,5100.0
2021-10-25 13:20:00,218.15,218.15,218.04,218.12,3900.0,201.8227,201.8227,201.721,201.795,3900.0
2021-10-25 13:30:00,218.18,218.29,218.13,218.23,2988.0,201.8505,201.9523,201.8042,201.8967,2988.0
2021-10-25 13:40:00,218.15,218.15,218.05,218.11,3761.0,201.8227,201.8227,201.7302,201.7857,3761.0
2021-10-25 13:50:00,218.17,218.2,217.98,218.02,4998.0,201.8412,201.869,201.6655,201.7025,4998.0
2021-10-25 14:00:00,218.01,218.02,217.77,217.9,4324.0,201.6932,201.7025,201.4712,201.5914,4324.0
2021-10-25 14:10:00,217.88,217.88,217.57,217.68,4428.0,201.5729,201.5729,201.2861,201.3879,4428.0
2021-10-25 14:20:00,217.67,217.8,217.66,217.76,7973.0,201.3787,201.4989,201.3694,201.4619,7973.0
2021-10-25 14:30:00,217.77,217.9,217.65,217.88,10521.0,201.4712,201.5914,201.3602,201.5729,10521.0
2021-10-25 14:40:00,217.97,218.05,217.92,218.05,6321.0,201.6562,201.7302,201.6099,201.7302,6321.0
2021-10-25 14:50:00,217.94,218.17,217.94,218.11,7981.0,201.6285,201.8412,201.6285,201.7857,7981.0
2021-10-25 15:00:00,218.12,218.23,218.05,218.13,7600.0,201.795,201.8967,201.7302,201.8042,7600.0
2021-10-25 15:10:00,218.09,218.16,218.0,218.04,5575.0,201.7672,201.832,201.684,201.721,5575.0
2021-10-25 15:20:00,218.01,218.01,217.68,217.85,9275.0,201.6932,201.6932,201.3879,201.5452,9275.0
2021-10-25 15:30:00,217.82,217.9,217.71,217.9,14856.0,201.5174,201.5914,201.4157,201.5914,14856.0
2021-10-25 15:40:00,217.9,217.95,217.59,217.71,11043.0,201.5914,201.6377,201.3046,201.4157,11043.0
2021-10-25 15:50:00,217.71,218.1,217.7,218.01,57106.0,201.4157,201.7765,201.4064,201.6932,57106.0
2021-10-26 09:30:00,218.15,219.48,217.82,218.86,46347.0,201.8227,203.0532,201.5174,202.4796,46347.0
2021-10-26 09:40:00,219.02,219.14,218.0,218.44,20381.0,202.6276,202.7386,201.684,202.091,20381.0
2021-10-26 09:50:00,218.54,218.78,218.2,218.6,13990.0,202.1835,202.4056,201.869,202.2391,13990.0
2021-10-26 10:00:00,218.53,218.74,218.22,218.49,7828.0,202.1743,202.3686,201.8875,202.1373,7828.0
2021-10-26 10:10:00,218.33,219.04,218.24,218.81,13071.0,201.9893,202.6461,201.906,202.4333,13071.0
2021-10-26 10:20:00,218.88,218.89,218.24,218.58,9537.0,202.4981,202.5074,201.906,202.2206,9537.0
2021-10-26 10:30:00,218.54,218.76,218.44,218.58,10510.0,202.1835,202.3871,202.091,202.2206,10510.0
2021-10-26 10:40:00,218.53,218.53,217.94,217.95,5621.0,202.1743,202.1743,201.6285,201.6377,5621.0
2021-10-26 10:50:00,218.0,218.56,217.88,218.55,5598.0,201.684,202.202,201.5729,202.1928,5598.0
2021-10-26 11:00:00,218.69,219.05,218.69,218.92,8918.0,202.3223,202.6554,202.3223,202.5351,8918.0
2021-10-26 11:10:00,218.92,219.16,218.92,219.0,5633.0,202.5351,202.7571,202.5351,202.6091,5633.0
2021-10-26 11:20:00,219.1,219.16,218.86,218.98,6832.0,202.7016,202.7571,202.4796,202.5906,6832.0
2021-10-26 11:30:00,218.99,219.06,218.75,218.92,11248.0,202.5999,202.6646,202.3778,202.5351,11248.0
2021-10-26 11:40:00,218.98,218.98,218.73,218.75,3841.0,202.5906,202.5906,202.3593,202.3778,3841.0
2021-10-26 11:50:00,218.68,218.84,218.53,218.63,6741.0,202.3131,202.4611,202.1743,202.2668,6741.0
2021-10-26 12:00:00,218.62,218.73,218.41,218.45,8280.0,202.2576,202.3593,202.0633,202.1003,8280.0
2021-10-26 12:10:00,218.4,218.53,218.23,218.38,3912.0,202.054,202.1743,201.8967,202.0355,3912.0
2021-10-26 12:20:00,218.46,218.82,218.41,218.82,7692.0,202.1095,202.4426,202.0633,202.4426,7692.0
2021-10-26 12:30:00,218.73,218.87,218.67,218.78,15933.0,202.3593,202.4888,202.3038,202.4056,15933.0
2021-10-26 12:40:00,218.78,219.32,218.74,219.16,10560.0,202.4056,202.9052,202.3686,202.7571,10560.0
2021-10-26 12:50:00,219.21,219.25,218.89,219.1,9046.0,202.8034,202.8404,202.5074,202.7016,9046.0
2021-10-26 13:00:00,219.08,219.17,219.0,219.06,8788.0,202.6831,202.7664,202.6091,202.6646,8788.0
2021-10-26 13:10:00,219.07,219.33,218.87,219.07,18587.0,202.6739,202.9144,202.4888,202.6739,18587.0
2021-10-26 13:20:00,219.1,219.42,219.02,219.4,25318.0,202.7016,202.9977,202.6276,202.9792,25318.0
2021-10-26 13:30:00,219.4,219.55,219.28,219.49,13545.0,202.9792,203.118,202.8682,203.0624,13545.0
2021-10-26 13:40:00,219.53,219.68,219.47,219.51,14929.0,203.0995,203.2382,203.0439,203.0809,14929.0
2021-10-26 13:50:00,219.52,219.61,219.39,219.5,17380.0,203.0902,203.1735,202.9699,203.0717,17380.0
2021-10-26 14:00:00,219.53,219.7,219.48,219.5,7470.0,203.0995,203.2567,203.0532,203.0717,7470.0
2021-10-26 14:10:00,219.52,219.7,219.4,219.68,13650.0,203.0902,203.2567,202.9792,203.2382,13650.0
2021-10-26 14:20:00,219.65,219.68,219.15,219.15,15613.0,203.2105,203.2382,202.7479,202.7479,15613.0
2021-10-26 14:30:00,219.24,219.45,218.98,219.31,22562.0,202.8312,203.0254,202.5906,202.8959,22562.0
2021-10-26 14:40:00,219.29,219.58,219.29,219.57,11815.0,202.8774,203.1457,202.8774,203.1365,11815.0
2021-10-26 14:50:00,219.52,219.65,219.43,219.59,16316.0,203.0902,203.2105,203.0069,203.155,16316.0
2021-10-26 15:00:00,219.66,219.75,219.49,219.5,16794.0,203.2197,203.303,203.0624,203.0717,16794.0
2021-10-26 15:10:00,219.5,219.73,219.5,219.73,26096.0,203.0717,203.2845,203.0717,203.2845,26096.0
2021-10-26 15:20:00,219.74,219.8,219.21,219.24,24376.0,203.2937,203.3492,202.8034,202.8312,24376.0
2021-10-26 15:30:00,219.28,219.36,219.09,219.26,18968.0,202.8682,202.9422,202.6924,202.8497,18968.0
2021-10-26 15:40:00,219.29,219.83,219.27,219.55,23086.0,202.8774,203.377,202.8589,203.118,23086.0
2021-10-26 15:50:00,219.56,220.14,218.68,219.0,122334.0,203.1272,203.6638,202.3131,202.6091,122334.0
2021-10-27 09:30:00,223.16,223.22,220.85,221.53,95140.0,206.4578,206.5133,204.3207,204.9498,95140.0
2021-10-27 09:40:00,221.53,222.13,220.56,221.35,33298.0,204.9498,205.5049,204.0524,204.7832,33298.0
2021-10-27 09:50:00,221.39,224.08,221.38,223.39,35670.0,204.8202,207.3089,204.811,206.6706,35670.0
2021-10-27 10:00:00,223.59,223.75,222.22,222.71,17032.0,206.8556,207.0036,205.5881,206.0414,17032.0
2021-10-27 10:10:00,222.71,223.5,221.79,221.99,21617.0,206.0414,206.7723,205.1903,205.3753,21617.0
2021-10-27 10:20:00,221.95,222.56,221.93,222.46,13351.0,205.3383,205.9027,205.3198,205.8102,13351.0
2021-10-27 10:30:00,222.41,223.57,222.19,222.95,26771.0,205.7639,206.8371,205.5604,206.2635,26771.0
2021-10-27 10:40:00,223.07,223.07,221.71,221.72,25651.0,206.3745,206.3745,205.1163,205.1255,25651.0
2021-10-27 10:50:00,221.79,221.88,220.9,220.9,54153.0,205.1903,205.2736,204.3669,204.3669,54153.0
2021-10-27 11:00:00,220.86,221.82,220.54,221.33,21970.0,204.3299,205.2181,204.0339,204.7647,21970.0
2021-10-27 11:10:00,221.4,223.79,221.4,223.16,15675.0,204.8295,207.0406,204.8295,206.4578,15675.0
2021-10-27 11:20:00,223.33,223.77,222.74,223.56,18337.0,206.615,207.0221,206.0692,206.8278,18337.0
2021-10-27 11:30:00,223.49,223.83,222.92,223.83,13878.0,206.7631,207.0776,206.2357,207.0776,13878.0
2021-10-27 11:40:00,223.69,223.96,223.28,223.9,16003.0,206.9481,207.1979,206.5688,207.1424,16003.0
2021-10-27 11:50:00,223.92,224.13,223.64,224.13,25199.0,207.1609,207.3552,206.9018,207.3552,25199.0
2021-10-27 12:00:00,224.15,224.69,224.15,224.54,18776.0,207.3737,207.8733,207.3737,207.7345,18776.0
2021-10-27 12:10:00,224.56,224.76,224.11,224.24,15231.0,207.753,207.938,207.3367,207.4569,15231.0
2021-10-27 12:20:00,224.17,224.19,223.74,224.06,15408.0,207.3922,207.4107,206.9944,207.2904,15408.0
2021-10-27 12:30:00,224.09,224.17,223.4,223.49,12754.0,207.3182,207.3922,206.6798,206.7631,12754.0
2021-10-27 12:40:00,223.42,223.56,223.19,223.41,9259.0,206.6983,206.8278,206.4855,206.6891,9259.0
2021-10-27 12:50:00,223.4,223.52,223.2,223.48,9146.0,206.6798,206.7908,206.4948,206.7538,9146.0
2021-10-27 13:00:00,223.46,223.47,223.16,223.18,10831.0,206.7353,206.7446,206.4578,206.4763,10831.0
2021-10-27 13:10:00,223.22,223.53,223.07,223.43,11237.0,206.5133,206.8001,206.3745,206.7076,11237.0
2021-10-27 13:20:00,223.42,223.42,222.96,223.24,10112.0,206.6983,206.6983,206.2727,206.5318,10112.0
2021-10-27 13:30:00,223.32,223.84,223.24,223.82,11952.0,206.6058,207.0869,206.5318,207.0684,11952.0
2021-10-27 13:40:00,223.8,223.82,223.55,223.68,14205.0,207.0499,207.0684,206.8186,206.9388,14205.0
2021-10-27 13:50:00,223.61,223.86,223.47,223.78,12369.0,206.8741,207.1054,206.7446,207.0314,12369.0
2021-10-27 14:00:00,223.8,223.99,223.53,223.69,16571.0,207.0499,207.2256,206.8001,206.9481,16571.0
2021-10-27 14:10:00,223.76,224.0,223.59,223.63,12632.0,207.0129,207.2349,206.8556,206.8926,12632.0
2021-10-27 14:20:00,223.57,223.63,222.85,222.85,9142.0,206.8371,206.8926,206.171,206.171,9142.0
2021-10-27 14:30:00,222.93,222.98,222.59,222.67,16880.0,206.245,206.2912,205.9304,206.0044,16880.0
2021-10-27 14:40:00,222.73,222.73,222.3,222.34,10791.0,206.0599,206.0599,205.6621,205.6991,10791.0
2021-10-27 14:50:00,222.39,222.47,222.23,222.24,19597.0,205.7454,205.8194,205.5974,205.6066,19597.0
2021-10-27 15:00:00,222.21,222.5,222.14,222.5,26105.0,205.5789,205.8472,205.5141,205.8472,26105.0
2021-10-27 15:10:00,222.45,222.52,222.18,222.18,39742.0,205.8009,205.8657,205.5511,205.5511,39742.0
2021-10-27 15:20:00,222.09,222.55,222.04,222.52,20462.0,205.4678,205.8934,205.4216,205.8657,20462.0
2021-10-27 15:30:00,222.52,222.55,222.0,222.23,68871.0,205.8657,205.8934,205.3846,205.5974,68871.0
2021-10-27 15:40:00,222.24,222.24,221.76,221.76,60424.0,205.6066,205.6066,205.1625,205.1625,60424.0
2021-10-27 15:50:00,221.72,222.14,221.37,222.14,182820.0,205.1255,205.5141,204.8017,205.5141,182820.0
2021-10-28 09:30:00,222.38,222.99,221.39,221.72,33613.0,205.7361,206.3005,204.8202,205.1255,33613.0
2021-10-28 09:40:00,221.61,223.79,221.42,223.03,26332.0,205.0238,207.0406,204.848,206.3375,26332.0
2021-10-28 09:50:00,223.03,223.21,222.02,223.21,20870.0,206.3375,206.504,205.4031,206.504,20870.0
2021-10-28 10:00:00,223.2,223.41,222.56,223.27,16525.0,206.4948,206.6891,205.9027,206.5595,16525.0
2021-10-28 10:10:00,223.23,223.3,221.89,221.89,12133.0,206.5225,206.5873,205.2828,205.2828,12133.0
2021-10-28 10:20:00,221.83,223.09,221.36,222.64,34774.0,205.2273,206.393,204.7925,205.9767,34774.0
2021-10-28 10:30:00,222.59,222.59,221.6,221.65,10694.0,205.9304,205.9304,205.0145,205.0608,10694.0
2021-10-28 10:40:00,221.62,221.99,221.47,221.97,17117.0,205.033,205.3753,204.8943,205.3568,17117.0
2021-10-28 10:50:00,221.97,221.99,221.7,221.77,7108.0,205.3568,205.3753,205.107,205.1718,7108.0
2021-10-28 11:00:00,221.81,221.82,221.15,221.58,26857.0,205.2088,205.2181,204.5982,204.996,26857.0
2021-10-28 11:10:00,221.53,221.94,221.51,221.66,12197.0,204.9498,205.3291,204.9313,205.07,12197.0
2021-10-28 11:20:00,221.67,222.1,221.35,222.07,24865.0,205.0793,205.4771,204.7832,205.4493,24865.0
2021-10-28 11:30:00,221.94,222.08,221.78,221.92,8329.0,205.3291,205.4586,205.1811,205.3106,8329.0
2021-10-28 11:40:00,222.0,222.49,222.0,222.13,11413.0,205.3846,205.8379,205.3846,205.5049,11413.0
2021-10-28 11:50:00,222.06,223.18,221.94,223.07,15537.0,205.4401,206.4763,205.3291,206.3745,15537.0
2021-10-28 12:00:00,223.07,223.3,222.95,223.17,14050.0,206.3745,206.5873,206.2635,206.467,14050.0
2021-10-28 12:10:00,223.26,223.34,223.13,223.23,16114.0,206.5503,206.6243,206.43,206.5225,16114.0
2021-10-28 12:20:00,223.19,223.68,223.07,223.27,17837.0,206.4855,206.9388,206.3745,206.5595,17837.0
2021-10-28 12:30:00,223.33,223.61,223.22,223.53,11881.0,206.615,206.8741,206.5133,206.8001,11881.0
2021-10-28 12:40:00,223.48,223.61,223.33,223.49,9942.0,206.7538,206.8741,206.615,206.7631,9942.0
2021-10-28 12:50:00,223.51,223.51,222.62,222.69,15057.0,206.7816,206.7816,205.9582,206.0229,15057.0
2021-10-28 13:00:00,222.77,222.81,222.5,222.5,11216.0,206.097,206.134,205.8472,205.8472,11216.0
2021-10-28 13:10:00,222.55,222.69,222.4,222.47,14155.0,205.8934,206.0229,205.7546,205.8194,14155.0
2021-10-28 13:20:00,222.47,222.47,222.21,222.23,9487.0,205.8194,205.8194,205.5789,205.5974,9487.0
2021-10-28 13:30:00,222.23,222.5,222.23,222.38,10732.0,205.5974,205.8472,205.5974,205.7361,10732.0
2021-10-28 13:40:00,222.42,222.46,222.01,222.06,8796.0,205.7732,205.8102,205.3938,205.4401,8796.0
2021-10-28 13:50:00,222.03,222.26,222.02,222.15,8573.0,205.4123,205.6251,205.4031,205.5234,8573.0
2021-10-28 14:00:00,222.13,222.14,221.96,222.04,8011.0,205.5049,205.5141,205.3476,205.4216,8011.0
2021-10-28 14:10:00,222.0,222.26,221.99,222.19,11846.0,205.3846,205.6251,205.3753,205.5604,11846.0
2021-10-28 14:20:00,222.25,222.45,222.09,222.12,11310.0,205.6159,205.8009,205.4678,205.4956,11310.0
2021-10-28 14:30:00,222.09,222.09,221.8,221.97,13770.0,205.4678,205.4678,205.1996,205.3568,13770.0
2021-10-28 14:40:00,221.96,222.06,221.91,222.0,7300.0,205.3476,205.4401,205.3013,205.3846,7300.0
2021-10-28 14:50:00,221.95,222.05,221.72,221.93,10925.0,205.3383,205.4308,205.1255,205.3198,10925.0
2021-10-28 15:00:00,221.9,222.0,221.82,221.88,12271.0,205.2921,205.3846,205.2181,205.2736,12271.0
2021-10-28 15:10:00,221.88,222.19,221.74,222.17,10945.0,205.2736,205.5604,205.144,205.5419,10945.0
2021-10-28 15:20:00,222.15,222.2,222.0,222.09,15923.0,205.5234,205.5696,205.3846,205.4678,15923.0
2021-10-28 15:30:00,222.08,222.21,221.98,222.12,25998.0,205.4586,205.5789,205.3661,205.4956,25998.0
2021-10-28 15:40:00,222.14,222.57,222.12,222.45,53066.0,205.5141,205.9119,205.4956,205.8009,53066.0
2021-10-28 15:50:00,222.5,223.0,222.5,222.93,110847.0,205.8472,206.3097,205.8472,206.245,110847.0
2021-10-29 09:30:00,222.42,224.23,222.09,223.74,49360.0,205.7732,207.4477,205.4678,206.9944,49360.0
2021-10-29 09:40:00,223.77,224.24,223.06,223.4,17215.0,207.0221,207.4569,206.3653,206.6798,17215.0
2021-10-29 09:50:00,223.33,223.79,223.14,223.34,12525.0,206.615,207.0406,206.4393,206.6243,12525.0
2021-10-29 10:00:00,223.22,223.51,223.08,223.15,15610.0,206.5133,206.7816,206.3838,206.4485,15610.0
2021-10-29 10:10:00,223.19,224.33,223.14,224.3,75651.0,206.4855,207.5402,206.4393,207.5124,75651.0
2021-10-29 10:20:00,224.28,224.55,223.67,223.86,13367.0,207.4939,207.7437,206.9296,207.1054,13367.0
2021-10-29 10:30:00,223.86,224.28,223.62,224.19,36473.0,207.1054,207.4939,206.8833,207.4107,36473.0
2021-10-29 10:40:00,224.23,224.24,223.92,224.12,11440.0,207.4477,207.4569,207.1609,207.3459,11440.0
2021-10-29 10:50:00,224.09,224.45,224.05,224.31,8033.0,207.3182,207.6512,207.2812,207.5217,8033.0
2021-10-29 11:00:00,224.31,224.69,224.24,224.53,11058.0,207.5217,207.8733,207.4569,207.7252,11058.0
2021-10-29 11:10:00,224.52,224.53,224.13,224.33,12003.0,207.716,207.7252,207.3552,207.5402,12003.0
2021-10-29 11:20:00,224.37,224.44,224.07,224.07,6668.0,207.5772,207.642,207.2997,207.2997,6668.0
2021-10-29 11:30:00,224.08,224.5,224.01,224.06,31235.0,207.3089,207.6975,207.2441,207.2904,31235.0
2021-10-29 11:40:00,224.05,224.15,223.89,224.14,12348.0,207.2812,207.3737,207.1331,207.3644,12348.0
2021-10-29 11:50:00,224.18,224.5,224.18,224.32,10330.0,207.4014,207.6975,207.4014,207.5309,10330.0
2021-10-29 12:00:00,224.34,224.5,224.29,224.48,11337.0,207.5495,207.6975,207.5032,207.679,11337.0
2021-10-29 12:10:00,224.5,224.53,224.36,224.45,12249.0,207.6975,207.7252,207.568,207.6512,12249.0
2021-10-29 12:20:00,224.49,225.0,224.45,224.97,16406.0,207.6882,208.1601,207.6512,208.1323,16406.0
2021-10-29 12:30:00,224.95,224.95,224.71,224.72,13632.0,208.1138,208.1138,207.8918,207.901,13632.0
2021-10-29 12:40:00,224.8,224.94,224.52,224.59,7292.0,207.975,208.1045,207.716,207.7807,7292.0
2021-10-29 12:50:00,224.58,224.6,224.29,224.35,8559.0,207.7715,207.79,207.5032,207.5587,8559.0
2021-10-29 13:00:00,224.36,224.49,224.28,224.49,6999.0,207.568,207.6882,207.4939,207.6882,6999.0
2021-10-29 13:10:00,224.45,224.45,224.21,224.23,6722.0,207.6512,207.6512,207.4292,207.4477,6722.0
2021-10-29 13:20:00,224.21,224.54,224.16,224.28,14589.0,207.4292,207.7345,207.3829,207.4939,14589.0
2021-10-29 13:30:00,224.27,224.4,224.2,224.31,9475.0,207.4847,207.605,207.4199,207.5217,9475.0
2021-10-29 13:40:00,224.3,224.48,224.25,224.25,18223.0,207.5124,207.679,207.4662,207.4662,18223.0
2021-10-29 13:50:00,224.22,224.52,224.19,224.36,14894.0,207.4384,207.716,207.4107,207.568,14894.0
2021-10-29 14:00:00,224.33,224.58,224.29,224.54,26443.0,207.5402,207.7715,207.5032,207.7345,26443.0
2021-10-29 14:10:00,224.54,224.7,224.47,224.51,14898.0,207.7345,207.8825,207.6697,207.7067,14898.0
2021-10-29 14:20:00,224.52,224.64,224.21,224.31,16408.0,207.716,207.827,207.4292,207.5217,16408.0
2021-10-29 14:30:00,224.28,224.51,224.28,224.43,9946.0,207.4939,207.7067,207.4939,207.6327,9946.0
2021-10-29 14:40:00,224.44,224.61,224.42,224.56,11014.0,207.642,207.7992,207.6235,207.753,11014.0
2021-10-29 14:50:00,224.56,224.73,224.38,224.53,9606.0,207.753,207.9103,207.5865,207.7252,9606.0
2021-10-29 15:00:00,224.53,224.88,224.47,224.64,12867.0,207.7252,208.049,207.6697,207.827,12867.0
2021-10-29 15:10:00,224.68,224.7,224.35,224.5,14749.0,207.864,207.8825,207.5587,207.6975,14749.0
2021-10-29 15:20:00,224.52,224.61,224.2,224.21,12075.0,207.716,207.7992,207.4199,207.4292,12075.0
2021-10-29 15:30:00,224.2,224.61,224.06,224.49,25136.0,207.4199,207.7992,207.2904,207.6882,25136.0
2021-10-29 15:40:00,224.45,224.8,224.09,224.1,51333.0,207.6512,207.975,207.3182,207.3274,51333.0
2021-10-29 15:50:00,224.22,224.81,224.19,224.48,102674.0,207.4384,207.9843,207.4107,207.679,102674.0
2021-11-01 09:30:00,224.42,224.62,222.97,223.23,24268.0,207.6235,207.8085,206.282,206.5225,24268.0
2021-11-01 09:40:00,223.41,223.88,222.97,223.11,11085.0,206.6891,207.1239,206.282,206.4115,11085.0
2021-11-01 09:50:00,222.96,223.29,222.61,223.23,14908.0,206.2727,206.578,205.9489,206.5225,14908.0
2021-11-01 10:00:00,223.12,223.24,222.21,222.31,15588.0,206.4208,206.5318,205.5789,205.6714,15588.0
2021-11-01 10:10:00,222.38,222.73,222.21,222.45,18843.0,205.7361,206.0599,205.5789,205.8009,18843.0
2021-11-01 10:20:00,222.44,222.72,222.2,222.24,18117.0,205.7917,206.0507,205.5696,205.6066,18117.0
2021-11-01 10:30:00,222.24,222.36,221.89,222.19,22968.0,205.6066,205.7176,205.2828,205.5604,22968.0
2021-11-01 10:40:00,222.19,222.47,222.08,222.13,13876.0,205.5604,205.8194,205.4586,205.5049,13876.0
2021-11-01 10:50:00,222.15,222.27,221.67,221.79,24697.0,205.5234,205.6344,205.0793,205.1903,24697.0
2021-11-01 11:00:00,221.78,222.05,221.66,221.73,11587.0,205.1811,205.4308,205.07,205.1348,11587.0
2021-11-01 11:10:00,221.76,222.27,221.41,222.27,16949.0,205.1625,205.6344,204.8387,205.6344,16949.0
2021-11-01 11:20:00,222.3,222.77,222.21,222.4,9173.0,205.6621,206.097,205.5789,205.7546,9173.0
2021-11-01 11:30:00,222.47,222.7,222.44,222.44,6952.0,205.8194,206.0322,205.7917,205.7917,6952.0
2021-11-01 11:40:00,222.44,222.53,221.93,221.93,10710.0,205.7917,205.8749,205.3198,205.3198,10710.0
2021-11-01 11:50:00,221.89,222.12,221.75,222.08,9203.0,205.2828,205.4956,205.1533,205.4586,9203.0
2021-11-01 12:00:00,222.22,222.35,222.09,222.21,7098.0,205.5881,205.7084,205.4678,205.5789,7098.0
2021-11-01 12:10:00,222.15,222.26,222.07,222.22,4850.0,205.5234,205.6251,205.4493,205.5881,4850.0
2021-11-01 12:20:00,222.28,222.38,222.24,222.36,5244.0,205.6436,205.7361,205.6066,205.7176,5244.0
2021-11-01 12:30:00,222.36,222.54,222.22,222.38,8102.0,205.7176,205.8842,205.5881,205.7361,8102.0
2021-11-01 12:40:00,222.36,222.77,222.31,222.77,10463.0,205.7176,206.097,205.6714,206.097,10463.0
2021-11-01 12:50:00,222.74,222.8,222.56,222.57,4862.0,206.0692,206.1247,205.9027,205.9119,4862.0
2021-11-01 13:00:00,222.58,222.6,222.21,222.21,5090.0,205.9212,205.9397,205.5789,205.5789,5090.0
2021-11-01 13:10:00,222.24,222.27,222.0,222.18,11627.0,205.6066,205.6344,205.3846,205.5511,11627.0
2021-11-01 13:20:00,222.18,222.18,221.63,221.67,9852.0,205.5511,205.5511,205.0423,205.0793,9852.0
2021-11-01 13:30:00,221.63,221.82,221.54,221.6,12559.0,205.0423,205.2181,204.959,205.0145,12559.0
2021-11-01 13:40:00,221.6,221.65,221.44,221.5,12873.0,205.0145,205.0608,204.8665,204.922,12873.0
2021-11-01 13:50:00,221.46,221.49,221.23,221.25,8950.0,204.885,204.9128,204.6722,204.6907,8950.0
2021-11-01 14:00:00,221.3,221.45,221.19,221.26,10548.0,204.737,204.8757,204.6352,204.7,10548.0
2021-11-01 14:10:00,221.28,221.29,221.06,221.26,11316.0,204.7185,204.7277,204.5149,204.7,11316.0
2021-11-01 14:20:00,221.25,221.5,221.23,221.35,9815.0,204.6907,204.922,204.6722,204.7832,9815.0
2021-11-01 14:30:00,221.35,221.58,221.29,221.44,10343.0,204.7832,204.996,204.7277,204.8665,10343.0
2021-11-01 14:40:00,221.41,221.57,221.29,221.55,9379.0,204.8387,204.9868,204.7277,204.9683,9379.0
2021-11-01 14:50:00,221.58,221.92,221.54,221.8,6687.0,204.996,205.3106,204.959,205.1996,6687.0
2021-11-01 15:00:00,221.78,221.93,221.71,221.93,7089.0,205.1811,205.3198,205.1163,205.3198,7089.0
2021-11-01 15:10:00,221.93,222.04,221.86,222.02,8155.0,205.3198,205.4216,205.2551,205.4031,8155.0
2021-11-01 15:20:00,221.99,222.17,221.89,222.15,8590.0,205.3753,205.5419,205.2828,205.5234,8590.0
2021-11-01 15:30:00,222.1,222.21,221.92,221.92,20266.0,205.4771,205.5789,205.3106,205.3106,20266.0
2021-11-01 15:40:00,221.9,222.01,221.78,221.81,17610.0,205.2921,205.3938,205.1811,205.2088,17610.0
2021-11-01 15:50:00,221.85,222.26,221.69,222.13,62023.0,205.2458,205.6251,205.0978,205.5049,62023.0
2021-11-02 09:30:00,223.24,223.24,222.12,222.76,27600.0,206.5318,206.5318,205.4956,206.0877,27600.0
2021-11-02 09:40:00,222.81,223.96,222.77,223.36,9744.0,206.134,207.1979,206.097,206.6428,9744.0
2021-11-02 09:50:00,223.09,223.68,223.09,223.18,13709.0,206.393,206.9388,206.393,206.4763,13709.0
2021-11-02 10:00:00,223.22,223.68,222.78,223.6,8620.0,206.5133,206.9388,206.1062,206.8648,8620.0
2021-11-02 10:10:00,223.74,224.14,223.52,223.53,15959.0,206.9944,207.3644,206.7908,206.8001,15959.0
2021-11-02 10:20:00,223.52,223.86,223.22,223.22,13342.0,206.7908,207.1054,206.5133,206.5133,13342.0
2021-11-02 10:30:00,223.33,223.47,223.03,223.27,7993.0,206.615,206.7446,206.3375,206.5595,7993.0
2021-11-02 10:40:00,223.22,224.05,223.07,223.94,10539.0,206.5133,207.2812,206.3745,207.1794,10539.0
2021-11-02 10:50:00,223.87,224.23,223.86,224.11,11568.0,207.1146,207.4477,207.1054,207.3367,11568.0
2021-11-02 11:00:00,224.14,224.38,224.04,224.29,15630.0,207.3644,207.5865,207.2719,207.5032,15630.0
2021-11-02 11:10:00,224.31,224.34,224.12,224.26,12172.0,207.5217,207.5495,207.3459,207.4754,12172.0
2021-11-02 11:20:00,224.31,224.63,224.31,224.6,14814.0,207.5217,207.8177,207.5217,207.79,14814.0
2021-11-02 11:30:00,224.63,225.24,224.63,224.93,17937.0,207.8177,208.3821,207.8177,208.0953,17937.0
2021-11-02 11:40:00,224.92,225.05,224.63,224.96,29470.0,208.086,208.2063,207.8177,208.123,29470.0
2021-11-02 11:50:00,224.93,225.0,224.64,224.72,14223.0,208.0953,208.1601,207.827,207.901,14223.0
2021-11-02 12:00:00,224.73,224.84,224.57,224.65,8884.0,207.9103,208.012,207.7622,207.8362,8884.0
2021-11-02 12:10:00,224.71,224.93,224.57,224.89,20102.0,207.8918,208.0953,207.7622,208.0583,20102.0
2021-11-02 12:20:00,224.89,224.95,224.75,224.91,9394.0,208.0583,208.1138,207.9288,208.0768,9394.0
2021-11-02 12:30:00,224.92,225.0,224.79,225.0,13940.0,208.086,208.1601,207.9658,208.1601,13940.0
2021-11-02 12:40:00,224.96,225.0,224.68,224.8,12650.0,208.123,208.1601,207.864,207.975,12650.0
2021-11-02 12:50:00,224.93,224.93,224.65,224.72,4812.0,208.0953,208.0953,207.8362,207.901,4812.0
2021-11-02 13:00:00,224.67,224.81,224.42,224.5,7581.0,207.8548,207.9843,207.6235,207.6975,7581.0
2021-11-02 13:10:00,224.5,224.52,224.34,224.36,4095.0,207.6975,207.716,207.5495,207.568,4095.0
2021-11-02 13:20:00,224.35,224.46,224.22,224.34,6633.0,207.5587,207.6605,207.4384,207.5495,6633.0
2021-11-02 13:30:00,224.34,224.51,224.1,224.35,8774.0,207.5495,207.7067,207.3274,207.5587,8774.0
2021-11-02 13:40:00,224.35,224.72,224.35,224.68,7310.0,207.5587,207.901,207.5587,207.864,7310.0
2021-11-02 13:50:00,224.71,224.83,224.69,224.8,16375.0,207.8918,208.0028,207.8733,207.975,16375.0
2021-11-02 14:00:00,224.79,224.84,224.64,224.77,16679.0,207.9658,208.012,207.827,207.9473,16679.0
2021-11-02 14:10:00,224.76,224.86,224.71,224.78,7854.0,207.938,208.0305,207.8918,207.9565,7854.0
2021-11-02 14:20:00,224.81,224.84,224.74,224.81,8094.0,207.9843,208.012,207.9195,207.9843,8094.0
2021-11-02 14:30:00,224.79,224.88,224.61,224.87,13033.0,207.9658,208.049,207.7992,208.0398,13033.0
2021-11-02 14:40:00,224.83,225.0,224.83,224.83,9430.0,208.0028,208.1601,208.0028,208.0028,9430.0
2021-11-02 14:50:00,224.85,225.0,224.75,225.0,8376.0,208.0213,208.1601,207.9288,208.1601,8376.0
2021-11-02 15:00:00,224.95,225.0,224.86,224.96,6782.0,208.1138,208.1601,208.0305,208.123,6782.0
2021-11-02 15:10:00,224.95,224.98,224.47,224.47,12227.0,208.1138,208.1415,207.6697,207.6697,12227.0
2021-11-02 15:20:00,224.47,224.7,224.3,224.68,10742.0,207.6697,207.8825,207.5124,207.864,10742.0
2021-11-02 15:30:00,224.68,224.68,224.39,224.42,13345.0,207.864,207.864,207.5957,207.6235,13345.0
2021-11-02 15:40:00,224.45,224.9,224.45,224.89,20749.0,207.6512,208.0675,207.6512,208.0583,20749.0
2021-11-02 15:50:00,224.82,225.24,224.57,225.2,74794.0,207.9935,208.3821,207.7622,208.3451,74794.0
2021-11-03 09:30:00,222.33,223.51,222.16,223.39,51919.0,205.6899,206.7816,205.5326,206.6706,51919.0
2021-11-03 09:40:00,222.97,223.59,222.73,222.87,13556.0,206.282,206.8556,206.0599,206.1895,13556.0
2021-11-03 09:50:00,222.82,223.28,222.4,223.25,13784.0,206.1432,206.5688,205.7546,206.541,13784.0
2021-11-03 10:00:00,223.18,223.5,222.71,223.02,10152.0,206.4763,206.7723,206.0414,206.3282,10152.0
2021-11-03 10:10:00,222.97,223.11,222.38,222.72,9891.0,206.282,206.4115,205.7361,206.0507,9891.0
2021-11-03 10:20:00,222.79,223.7,222.72,223.54,13689.0,206.1155,206.9574,206.0507,206.8093,13689.0
2021-11-03 10:30:00,223.54,224.0,223.26,223.98,15254.0,206.8093,207.2349,206.5503,207.2164,15254.0
2021-11-03 10:40:00,223.98,224.29,223.72,223.88,7241.0,207.2164,207.5032,206.9759,207.1239,7241.0
2021-11-03 10:50:00,223.83,223.94,223.6,223.68,13196.0,207.0776,207.1794,206.8648,206.9388,13196.0
2021-11-03 11:00:00,223.66,223.7,223.31,223.35,8968.0,206.9203,206.9574,206.5965,206.6335,8968.0
2021-11-03 11:10:00,223.34,223.4,223.14,223.28,9164.0,206.6243,206.6798,206.4393,206.5688,9164.0
2021-11-03 11:20:00,223.32,223.37,223.05,223.08,5933.0,206.6058,206.652,206.356,206.3838,5933.0
2021-11-03 11:30:00,223.15,223.56,223.09,223.35,8161.0,206.4485,206.8278,206.393,206.6335,8161.0
2021-11-03 11:40:00,223.35,223.48,223.2,223.25,3010.0,206.6335,206.7538,206.4948,206.541,3010.0
2021-11-03 11:50:00,223.25,223.9,223.24,223.75,5805.0,206.541,207.1424,206.5318,207.0036,5805.0
2021-11-03 12:00:00,223.76,223.9,223.58,223.84,6845.0,207.0129,207.1424,206.8463,207.0869,6845.0
2021-11-03 12:10:00,223.97,224.12,223.77,223.77,3250.0,207.2071,207.3459,207.0221,207.0221,3250.0
2021-11-03 12:20:00,223.69,223.86,223.69,223.71,4652.0,206.9481,207.1054,206.9481,206.9666,4652.0
2021-11-03 12:30:00,223.61,223.7,223.15,223.3,10930.0,206.8741,206.9574,206.4485,206.5873,10930.0
2021-11-03 12:40:00,223.34,223.34,223.15,223.15,5329.0,206.6243,206.6243,206.4485,206.4485,5329.0
2021-11-03 12:50:00,223.19,223.47,223.13,223.46,3396.0,206.4855,206.7446,206.43,206.7353,3396.0
2021-11-03 13:00:00,223.49,223.57,223.47,223.51,2804.0,206.7631,206.8371,206.7446,206.7816,2804.0
2021-11-03 13:10:00,223.55,223.87,223.54,223.8,5730.0,206.8186,207.1146,206.8093,207.0499,5730.0
2021-11-03 13:20:00,223.83,224.05,223.82,223.91,5968.0,207.0776,207.2812,207.0684,207.1516,5968.0
2021-11-03 13:30:00,223.9,223.94,223.83,223.93,2550.0,207.1424,207.1794,207.0776,207.1701,2550.0
2021-11-03 13:40:00,223.93,224.05,223.85,223.95,4820.0,207.1701,207.2812,207.0961,207.1886,4820.0
2021-11-03 13:50:00,223.95,224.1,223.9,224.0,3580.0,207.1886,207.3274,207.1424,207.2349,3580.0
2021-11-03 14:00:00,223.9,224.74,223.9,224.38,7394.0,207.1424,207.9195,207.1424,207.5865,7394.0
2021-11-03 14:10:00,224.21,224.36,224.12,224.29,4559.0,207.4292,207.568,207.3459,207.5032,4559.0
2021-11-03 14:20:00,224.27,224.66,224.26,224.42,5788.0,207.4847,207.8455,207.4754,207.6235,5788.0
2021-11-03 14:30:00,224.28,224.44,224.17,224.32,4182.0,207.4939,207.642,207.3922,207.5309,4182.0
2021-11-03 14:40:00,224.32,225.14,224.29,225.14,6500.0,207.5309,208.2896,207.5032,208.2896,6500.0
2021-11-03 14:50:00,225.1,225.33,225.03,225.03,4998.0,208.2526,208.4654,208.1878,208.1878,4998.0
2021-11-03 15:00:00,225.04,225.05,224.84,225.05,3984.0,208.1971,208.2063,208.012,208.2063,3984.0
2021-11-03 15:10:00,225.07,225.18,224.83,224.96,11611.0,208.2248,208.3266,208.0028,208.123,11611.0
2021-11-03 15:20:00,224.98,225.27,224.92,225.04,6830.0,208.1415,208.4098,208.086,208.1971,6830.0
2021-11-03 15:30:00,225.04,225.26,225.02,225.13,8877.0,208.1971,208.4006,208.1786,208.2803,8877.0
2021-11-03 15:40:00,225.17,225.69,225.12,225.69,21496.0,208.3173,208.7984,208.2711,208.7984,21496.0
2021-11-03 15:50:00,225.63,226.09,225.45,225.82,73377.0,208.7429,209.1685,208.5764,208.9187,73377.0
2021-11-04 09:30:00,225.67,226.76,225.06,226.38,27600.0,208.7799,209.7883,208.2156,209.4368,27600.0
2021-11-04 09:40:00,226.51,226.94,226.21,226.22,10170.0,209.557,209.9549,209.2795,209.2887,10170.0
2021-11-04 09:50:00,226.31,226.98,226.31,226.45,13926.0,209.372,209.9919,209.372,209.5015,13926.0
2021-11-04 10:00:00,226.37,226.37,225.74,225.77,7819.0,209.4275,209.4275,208.8447,208.8724,7819.0
2021-11-04 10:10:00,225.86,226.36,225.76,225.77,10150.0,208.9557,209.4183,208.8632,208.8724,10150.0
2021-11-04 10:20:00,225.75,226.1,225.64,225.82,5953.0,208.8539,209.1777,208.7522,208.9187,5953.0
2021-11-04 10:30:00,225.92,226.1,225.66,225.93,9986.0,209.0112,209.1777,208.7707,209.0204,9986.0
2021-11-04 10:40:00,225.9,226.23,225.65,226.23,10102.0,208.9927,209.298,208.7614,209.298,10102.0
2021-11-04 10:50:00,226.29,226.41,225.94,226.05,8390.0,209.3535,209.4645,209.0297,209.1315,8390.0
2021-11-04 11:00:00,225.99,226.32,225.99,226.19,7064.0,209.076,209.3813,209.076,209.261,7064.0
2021-11-04 11:10:00,226.29,226.71,226.05,226.65,10600.0,209.3535,209.7421,209.1315,209.6866,10600.0
2021-11-04 11:20:00,226.73,227.25,226.51,227.25,14886.0,209.7606,210.2417,209.557,210.2417,14886.0
2021-11-04 11:30:00,227.3,227.31,226.77,226.77,8692.0,210.2879,210.2972,209.7976,209.7976,8692.0
2021-11-04 11:40:00,226.75,227.26,226.66,226.83,20828.0,209.7791,210.2509,209.6958,209.8531,20828.0
2021-11-04 11:50:00,226.81,226.95,226.71,226.89,12082.0,209.8346,209.9641,209.7421,209.9086,12082.0
2021-11-04 12:00:00,226.91,226.93,226.76,226.84,9224.0,209.9271,209.9456,209.7883,209.8623,9224.0
2021-11-04 12:10:00,226.8,226.89,226.67,226.68,11822.0,209.8253,209.9086,209.7051,209.7143,11822.0
2021-11-04 12:20:00,226.73,226.91,226.65,226.91,10958.0,209.7606,209.9271,209.6866,209.9271,10958.0
2021-11-04 12:30:00,226.87,226.9,226.34,226.45,8890.0,209.8901,209.9178,209.3998,209.5015,8890.0
2021-11-04 12:40:00,226.47,226.58,226.39,226.44,9753.0,209.52,209.6218,209.446,209.4923,9753.0
2021-11-04 12:50:00,226.45,226.58,226.18,226.19,23282.0,209.5015,209.6218,209.2517,209.261,23282.0
2021-11-04 13:00:00,226.19,226.19,225.82,225.99,19075.0,209.261,209.261,208.9187,209.076,19075.0
2021-11-04 13:10:00,226.01,226.12,225.97,226.02,8704.0,209.0945,209.1962,209.0575,209.1037,8704.0
2021-11-04 13:20:00,226.0,226.1,225.82,226.0,8300.0,209.0852,209.1777,208.9187,209.0852,8300.0
2021-11-04 13:30:00,225.98,226.15,225.86,226.15,13093.0,209.0667,209.224,208.9557,209.224,13093.0
2021-11-04 13:40:00,226.09,226.5,226.05,226.36,18305.0,209.1685,209.5478,209.1315,209.4183,18305.0
2021-11-04 13:50:00,226.34,226.38,226.05,226.2,25166.0,209.3998,209.4368,209.1315,209.2702,25166.0
2021-11-04 14:00:00,226.15,226.19,225.63,225.81,8290.0,209.224,209.261,208.7429,208.9094,8290.0
2021-11-04 14:10:00,225.81,226.0,225.56,225.75,7925.0,208.9094,209.0852,208.6781,208.8539,7925.0
2021-11-04 14:20:00,225.76,225.86,225.39,225.44,10599.0,208.8632,208.9557,208.5209,208.5671,10599.0
2021-11-04 14:30:00,225.44,225.55,225.2,225.3,10661.0,208.5671,208.6689,208.3451,208.4376,10661.0
2021-11-04 14:40:00,225.33,225.69,225.28,225.48,12627.0,208.4654,208.7984,208.4191,208.6041,12627.0
2021-11-04 14:50:00,225.53,225.79,225.46,225.76,5528.0,208.6504,208.8909,208.5856,208.8632,5528.0
2021-11-04 15:00:00,225.83,226.07,225.77,225.97,15898.0,208.9279,209.15,208.8724,209.0575,15898.0
2021-11-04 15:10:00,225.97,226.13,225.72,225.85,8225.0,209.0575,209.2055,208.8262,208.9464,8225.0
2021-11-04 15:20:00,225.83,225.87,225.62,225.74,11809.0,208.9279,208.9649,208.7336,208.8447,11809.0
2021-11-04 15:30:00,225.75,225.92,225.67,225.79,28297.0,208.8539,209.0112,208.7799,208.8909,28297.0
2021-11-04 15:40:00,225.79,226.03,225.61,225.96,30203.0,208.8909,209.113,208.7244,209.0482,30203.0
2021-11-04 15:50:00,225.95,226.27,225.88,226.2,93647.0,209.039,209.335,208.9742,209.2702,93647.0
2021-11-05 09:30:00,229.26,229.34,227.78,228.68,39503.0,212.1012,212.1752,210.732,211.5646,39503.0
2021-11-05 09:40:00,228.89,229.33,228.36,228.94,10294.0,211.7589,212.166,211.2686,211.8052,10294.0
2021-11-05 09:50:00,228.95,229.6,228.72,229.6,12595.0,211.8144,212.4158,211.6016,212.4158,12595.0
2021-11-05 10:00:00,229.57,230.12,229.51,229.67,16814.0,212.388,212.8969,212.3325,212.4805,16814.0
2021-11-05 10:10:00,229.77,229.87,229.09,229.16,10729.0,212.573,212.6656,211.9439,212.0087,10729.0
2021-11-05 10:20:00,229.16,229.42,228.81,229.21,11694.0,212.0087,212.2492,211.6849,212.055,11694.0
2021-11-05 10:30:00,229.21,229.56,229.12,229.15,7521.0,212.055,212.3788,211.9717,211.9994,7521.0
2021-11-05 10:40:00,229.14,229.21,228.8,228.94,17320.0,211.9902,212.055,211.6756,211.8052,17320.0
2021-11-05 10:50:00,228.94,229.36,228.87,229.21,11491.0,211.8052,212.1937,211.7404,212.055,11491.0
2021-11-05 11:00:00,229.18,229.38,228.91,229.13,20605.0,212.0272,212.2122,211.7774,211.9809,20605.0
2021-11-05 11:10:00,229.17,229.29,228.86,229.04,12271.0,212.018,212.129,211.7312,211.8977,12271.0
2021-11-05 11:20:00,229.06,229.08,228.93,229.08,13073.0,211.9162,211.9347,211.7959,211.9347,13073.0
2021-11-05 11:30:00,229.08,229.31,228.77,228.77,16571.0,211.9347,212.1475,211.6479,211.6479,16571.0
2021-11-05 11:40:00,228.78,229.0,228.58,228.88,11679.0,211.6571,211.8607,211.4721,211.7497,11679.0
2021-11-05 11:50:00,228.83,229.04,228.5,228.53,14866.0,211.7034,211.8977,211.3981,211.4259,14866.0
2021-11-05 12:00:00,228.41,228.73,228.33,228.67,24854.0,211.3148,211.6109,211.2408,211.5554,24854.0
2021-11-05 12:10:00,228.67,228.8,228.47,228.79,10992.0,211.5554,211.6756,211.3703,211.6664,10992.0
2021-11-05 12:20:00,228.79,229.12,228.79,228.95,8642.0,211.6664,211.9717,211.6664,211.8144,8642.0
2021-11-05 12:30:00,229.01,229.19,228.92,229.19,6051.0,211.8699,212.0365,211.7867,212.0365,6051.0
2021-11-05 12:40:00,229.07,229.15,228.89,229.13,15754.0,211.9254,211.9994,211.7589,211.9809,15754.0
2021-11-05 12:50:00,229.13,229.28,228.91,229.24,22567.0,211.9809,212.1197,211.7774,212.0827,22567.0
2021-11-05 13:00:00,229.24,229.43,229.08,229.18,6808.0,212.0827,212.2585,211.9347,212.0272,6808.0
2021-11-05 13:10:00,229.14,229.49,229.14,229.46,12087.0,211.9902,212.314,211.9902,212.2862,12087.0
2021-11-05 13:20:00,229.46,229.61,229.14,229.16,20412.0,212.2862,212.425,211.9902,212.0087,20412.0
2021-11-05 13:30:00,229.1,229.26,228.97,229.09,9609.0,211.9532,212.1012,211.8329,211.9439,9609.0
2021-11-05 13:40:00,228.95,229.08,228.86,228.86,13191.0,211.8144,211.9347,211.7312,211.7312,13191.0
2021-11-05 13:50:00,228.9,229.06,228.77,229.0,4884.0,211.7682,211.9162,211.6479,211.8607,4884.0
2021-11-05 14:00:00,228.99,229.35,228.98,229.35,10041.0,211.8514,212.1845,211.8422,212.1845,10041.0
2021-11-05 14:10:00,229.28,229.41,229.2,229.34,4794.0,212.1197,212.24,212.0457,212.1752,4794.0
2021-11-05 14:20:00,229.29,229.55,229.24,229.54,9159.0,212.129,212.3695,212.0827,212.3603,9159.0
2021-11-05 14:30:00,229.55,229.55,229.19,229.23,9585.0,212.3695,212.3695,212.0365,212.0735,9585.0
2021-11-05 14:40:00,229.23,229.36,229.08,229.26,7101.0,212.0735,212.1937,211.9347,212.1012,7101.0
2021-11-05 14:50:00,229.3,229.5,229.25,229.31,8303.0,212.1382,212.3233,212.092,212.1475,8303.0
2021-11-05 15:00:00,229.31,229.4,229.02,229.36,10215.0,212.1475,212.2307,211.8792,212.1937,10215.0
2021-11-05 15:10:00,229.34,229.37,229.18,229.28,10498.0,212.1752,212.203,212.0272,212.1197,10498.0
2021-11-05 15:20:00,229.28,229.49,229.21,229.44,17566.0,212.1197,212.314,212.055,212.2677,17566.0
2021-11-05 15:30:00,229.47,230.01,229.36,229.75,19424.0,212.2955,212.7951,212.1937,212.5545,19424.0
2021-11-05 15:40:00,229.72,229.76,229.39,229.4,30281.0,212.5268,212.5638,212.2215,212.2307,30281.0
2021-11-05 15:50:00,229.45,229.9,229.32,229.67,104761.0,212.277,212.6933,212.1567,212.4805,104761.0
2021-11-08 09:30:00,230.2,230.2,227.39,227.39,25154.0,212.9709,212.9709,210.3712,210.3712,25154.0
2021-11-08 09:40:00,227.58,227.89,226.7,226.91,23512.0,210.547,210.8338,209.7328,209.9271,23512.0
2021-11-08 09:50:00,226.88,228.39,226.88,228.19,27350.0,209.8993,211.2963,209.8993,211.1113,27350.0
2021-11-08 10:00:00,228.19,228.32,227.46,227.49,36350.0,211.1113,211.2316,210.4359,210.4637,36350.0
2021-11-08 10:10:00,227.54,228.1,227.53,227.96,31488.0,210.5099,211.028,210.5007,210.8985,31488.0
2021-11-08 10:20:00,227.95,228.05,227.13,227.19,22291.0,210.8893,210.9818,210.1306,210.1861,22291.0
2021-11-08 10:30:00,227.34,227.92,227.34,227.51,21971.0,210.3249,210.8615,210.3249,210.4822,21971.0
2021-11-08 10:40:00,227.51,227.59,227.07,227.07,19540.0,210.4822,210.5562,210.0751,210.0751,19540.0
2021-11-08 10:50:00,227.06,227.42,226.7,227.37,47304.0,210.0659,210.3989,209.7328,210.3527,47304.0
2021-11-08 11:00:00,227.42,227.77,227.02,227.02,24858.0,210.3989,210.7227,210.0289,210.0289,24858.0
2021-11-08 11:10:00,227.06,227.37,227.05,227.27,21749.0,210.0659,210.3527,210.0566,210.2602,21749.0
2021-11-08 11:20:00,227.28,227.68,227.02,227.11,24222.0,210.2694,210.6395,210.0289,210.1121,24222.0
2021-11-08 11:30:00,227.18,227.28,226.91,227.04,10941.0,210.1769,210.2694,209.9271,210.0474,10941.0
2021-11-08 11:40:00,227.03,227.23,226.9,227.0,19631.0,210.0381,210.2232,209.9178,210.0104,19631.0
2021-11-08 11:50:00,226.93,227.18,226.72,227.16,16097.0,209.9456,210.1769,209.7513,210.1584,16097.0
2021-11-08 12:00:00,227.13,227.13,226.79,226.79,13886.0,210.1306,210.1306,209.8161,209.8161,13886.0
2021-11-08 12:10:00,226.89,227.63,226.88,227.51,11637.0,209.9086,210.5932,209.8993,210.4822,11637.0
2021-11-08 12:20:00,227.54,227.61,227.4,227.44,7281.0,210.5099,210.5747,210.3804,210.4174,7281.0
2021-11-08 12:30:00,227.4,227.43,227.26,227.29,11599.0,210.3804,210.4082,210.2509,210.2787,11599.0
2021-11-08 12:40:00,227.34,227.34,227.0,227.01,11762.0,210.3249,210.3249,210.0104,210.0196,11762.0
2021-11-08 12:50:00,227.01,227.1,226.95,227.1,7729.0,210.0196,210.1029,209.9641,210.1029,7729.0
2021-11-08 13:00:00,227.12,227.22,227.08,227.17,6047.0,210.1214,210.2139,210.0844,210.1676,6047.0
2021-11-08 13:10:00,227.17,227.24,227.04,227.1,7304.0,210.1676,210.2324,210.0474,210.1029,7304.0
2021-11-08 13:20:00,227.24,227.35,227.18,227.18,3820.0,210.2324,210.3342,210.1769,210.1769,3820.0
2021-11-08 13:30:00,227.2,227.2,227.0,227.11,8632.0,210.1954,210.1954,210.0104,210.1121,8632.0
2021-11-08 13:40:00,227.07,227.31,226.99,227.18,4510.0,210.0751,210.2972,210.0011,210.1769,4510.0
2021-11-08 13:50:00,227.15,227.31,227.1,227.13,7977.0,210.1491,210.2972,210.1029,210.1306,7977.0
2021-11-08 14:00:00,227.11,227.32,227.1,227.31,7622.0,210.1121,210.3064,210.1029,210.2972,7622.0
2021-11-08 14:10:00,227.34,227.4,227.14,227.36,6257.0,210.3249,210.3804,210.1399,210.3434,6257.0
2021-11-08 14:20:00,227.33,227.33,227.15,227.18,5549.0,210.3157,210.3157,210.1491,210.1769,5549.0
2021-11-08 14:30:00,227.19,227.34,227.18,227.34,8476.0,210.1861,210.3249,210.1769,210.3249,8476.0
2021-11-08 14:40:00,227.34,227.56,227.34,227.41,6272.0,210.3249,210.5285,210.3249,210.3897,6272.0
2021-11-08 14:50:00,227.44,227.53,227.36,227.53,5855.0,210.4174,210.5007,210.3434,210.5007,5855.0
2021-11-08 15:00:00,227.55,227.61,227.37,227.43,7564.0,210.5192,210.5747,210.3527,210.4082,7564.0
2021-11-08 15:10:00,227.42,227.43,226.82,227.19,17836.0,210.3989,210.4082,209.8438,210.1861,17836.0
2021-11-08 15:20:00,227.21,227.3,227.13,227.18,11257.0,210.2046,210.2879,210.1306,210.1769,11257.0
2021-11-08 15:30:00,227.16,227.55,227.1,227.55,18190.0,210.1584,210.5192,210.1029,210.5192,18190.0
2021-11-08 15:40:00,227.54,227.6,227.22,227.49,51025.0,210.5099,210.5655,210.2139,210.4637,51025.0
2021-11-08 15:50:00,227.45,227.72,227.24,227.51,76260.0,210.4267,210.6765,210.2324,210.4822,76260.0
2021-11-09 09:30:00,228.04,228.09,226.84,226.84,46720.0,210.9725,211.0188,209.8623,209.8623,46720.0
2021-11-09 09:40:00,226.81,227.12,225.69,227.12,20648.0,209.8346,210.1214,208.7984,210.1214,20648.0
2021-11-09 09:50:00,227.27,227.9,226.94,227.7,17962.0,210.2602,210.843,209.9549,210.658,17962.0
2021-11-09 10:00:00,227.68,227.85,227.2,227.51,10035.0,210.6395,210.7967,210.1954,210.4822,10035.0
2021-11-09 10:10:00,227.27,227.52,226.87,226.99,10945.0,210.2602,210.4914,209.8901,210.0011,10945.0
2021-11-09 10:20:00,226.99,227.43,226.95,226.95,7967.0,210.0011,210.4082,209.9641,209.9641,7967.0
2021-11-09 10:30:00,227.06,227.75,227.06,227.67,3823.0,210.0659,210.7042,210.0659,210.6302,3823.0
2021-11-09 10:40:00,227.65,228.12,227.59,227.99,8089.0,210.6117,211.0465,210.5562,210.9263,8089.0
2021-11-09 10:50:00,228.03,228.24,227.86,228.06,10367.0,210.9633,211.1576,210.806,210.991,10367.0
2021-11-09 11:00:00,228.18,228.4,227.77,227.91,12884.0,211.102,211.3056,210.7227,210.8523,12884.0
2021-11-09 11:10:00,227.74,228.0,227.46,227.93,10033.0,210.695,210.9355,210.4359,210.8708,10033.0
2021-11-09 11:20:00,227.93,227.97,227.46,227.5,6718.0,210.8708,210.9078,210.4359,210.4729,6718.0
2021-11-09 11:30:00,227.54,227.63,227.25,227.63,8712.0,210.5099,210.5932,210.2417,210.5932,8712.0
2021-11-09 11:40:00,227.61,228.03,227.58,227.91,5962.0,210.5747,210.9633,210.547,210.8523,5962.0
2021-11-09 11:50:00,227.86,227.96,227.7,227.94,8502.0,210.806,210.8985,210.658,210.88,8502.0
2021-11-09 12:00:00,228.04,228.24,227.78,227.97,6079.0,210.9725,211.1576,210.732,210.9078,6079.0
2021-11-09 12:10:00,228.03,228.38,228.03,228.11,5288.0,210.9633,211.2871,210.9633,211.0373,5288.0
2021-11-09 12:20:00,228.15,228.32,227.95,228.32,5755.0,211.0743,211.2316,210.8893,211.2316,5755.0
2021-11-09 12:30:00,228.25,228.47,228.14,228.26,4512.0,211.1668,211.3703,211.065,211.1761,4512.0
2021-11-09 12:40:00,228.3,228.45,228.28,228.45,3110.0,211.2131,211.3518,211.1946,211.3518,3110.0
2021-11-09 12:50:00,228.48,228.62,228.38,228.52,6813.0,211.3796,211.5091,211.2871,211.4166,6813.0
2021-11-09 13:00:00,228.45,228.57,228.41,228.41,4112.0,211.3518,211.4629,211.3148,211.3148,4112.0
2021-11-09 13:10:00,228.4,228.4,228.21,228.36,5694.0,211.3056,211.3056,211.1298,211.2686,5694.0
2021-11-09 13:20:00,228.32,228.4,228.21,228.25,3760.0,211.2316,211.3056,211.1298,211.1668,3760.0
2021-11-09 13:30:00,228.25,228.32,228.01,228.09,10311.0,211.1668,211.2316,210.9448,211.0188,10311.0
2021-11-09 13:40:00,228.09,228.36,228.08,228.33,4232.0,211.0188,211.2686,211.0095,211.2408,4232.0
2021-11-09 13:50:00,228.38,228.46,228.28,228.38,4001.0,211.2871,211.3611,211.1946,211.2871,4001.0
2021-11-09 14:00:00,228.33,228.5,228.29,228.33,5887.0,211.2408,211.3981,211.2038,211.2408,5887.0
2021-11-09 14:10:00,228.35,228.39,228.24,228.3,8776.0,211.2593,211.2963,211.1576,211.2131,8776.0
2021-11-09 14:20:00,228.28,228.49,228.24,228.34,10149.0,211.1946,211.3888,211.1576,211.2501,10149.0
2021-11-09 14:30:00,228.33,228.56,228.29,228.56,9107.0,211.2408,211.4536,211.2038,211.4536,9107.0
2021-11-09 14:40:00,228.56,228.82,228.56,228.8,8847.0,211.4536,211.6941,211.4536,211.6756,8847.0
2021-11-09 14:50:00,228.82,228.95,228.79,228.91,10823.0,211.6941,211.8144,211.6664,211.7774,10823.0
2021-11-09 15:00:00,228.88,228.88,228.72,228.82,11680.0,211.7497,211.7497,211.6016,211.6941,11680.0
2021-11-09 15:10:00,228.88,228.94,228.78,228.84,7619.0,211.7497,211.8052,211.6571,211.7127,7619.0
2021-11-09 15:20:00,228.86,228.94,228.83,228.91,9939.0,211.7312,211.8052,211.7034,211.7774,9939.0
2021-11-09 15:30:00,228.92,228.97,228.59,228.9,17766.0,211.7867,211.8329,211.4814,211.7682,17766.0
2021-11-09 15:40:00,228.87,229.05,228.82,229.02,24890.0,211.7404,211.9069,211.6941,211.8792,24890.0
2021-11-09 15:50:00,229.03,229.51,229.03,229.09,67372.0,211.8884,212.3325,211.8884,211.9439,67372.0
2021-11-10 09:30:00,229.95,231.7,229.66,230.9,41699.0,212.7396,214.3586,212.4713,213.6185,41699.0
2021-11-10 09:40:00,231.03,231.41,230.17,230.27,19814.0,213.7387,214.0903,212.9431,213.0356,19814.0
2021-11-10 09:50:00,230.27,230.82,230.16,230.29,5780.0,213.0356,213.5445,212.9339,213.0541,5780.0
2021-11-10 10:00:00,230.33,230.37,229.75,229.89,20263.0,213.0911,213.1281,212.5545,212.6841,20263.0
2021-11-10 10:10:00,229.81,230.01,229.5,230.01,9938.0,212.6101,212.7951,212.3233,212.7951,9938.0
2021-11-10 10:20:00,230.01,230.09,229.67,229.81,19201.0,212.7951,212.8691,212.4805,212.6101,19201.0
2021-11-10 10:30:00,229.8,229.81,229.05,229.05,12071.0,212.6008,212.6101,211.9069,211.9069,12071.0
2021-11-10 10:40:00,229.15,229.3,228.84,228.93,9228.0,211.9994,212.1382,211.7127,211.7959,9228.0
2021-11-10 10:50:00,228.89,229.47,228.89,229.34,8075.0,211.7589,212.2955,211.7589,212.1752,8075.0
2021-11-10 11:00:00,229.35,229.43,229.11,229.4,10138.0,212.1845,212.2585,211.9624,212.2307,10138.0
2021-11-10 11:10:00,229.38,229.52,229.21,229.24,6706.0,212.2122,212.3418,212.055,212.0827,6706.0
2021-11-10 11:20:00,229.3,229.35,229.02,229.02,12866.0,212.1382,212.1845,211.8792,211.8792,12866.0
2021-11-10 11:30:00,229.06,229.23,228.75,228.91,29135.0,211.9162,212.0735,211.6294,211.7774,29135.0
2021-11-10 11:40:00,228.93,229.11,228.8,228.92,17807.0,211.7959,211.9624,211.6756,211.7867,17807.0
2021-11-10 11:50:00,228.94,229.49,228.92,229.42,5402.0,211.8052,212.314,211.7867,212.2492,5402.0
2021-11-10 12:00:00,229.43,229.7,229.38,229.58,4171.0,212.2585,212.5083,212.2122,212.3973,4171.0
2021-11-10 12:10:00,229.54,229.54,228.37,229.18,30121.0,212.3603,212.3603,211.2778,212.0272,30121.0
2021-11-10 12:20:00,229.21,229.51,229.21,229.26,3770.0,212.055,212.3325,212.055,212.1012,3770.0
2021-11-10 12:30:00,229.28,229.36,229.06,229.27,8140.0,212.1197,212.1937,211.9162,212.1105,8140.0
2021-11-10 12:40:00,229.29,229.41,229.21,229.21,5568.0,212.129,212.24,212.055,212.055,5568.0
2021-11-10 12:50:00,229.25,229.61,229.25,229.57,8366.0,212.092,212.425,212.092,212.388,8366.0
2021-11-10 13:00:00,229.55,229.65,228.93,229.18,14024.0,212.3695,212.462,211.7959,212.0272,14024.0
2021-11-10 13:10:00,229.18,229.49,229.1,229.3,4013.0,212.0272,212.314,211.9532,212.1382,4013.0
2021-11-10 13:20:00,229.25,229.57,229.09,229.57,3712.0,212.092,212.388,211.9439,212.388,3712.0
2021-11-10 13:30:00,229.62,229.68,229.36,229.66,5725.0,212.4343,212.4898,212.1937,212.4713,5725.0
2021-11-10 13:40:00,229.67,229.82,229.58,229.71,4707.0,212.4805,212.6193,212.3973,212.5175,4707.0
2021-11-10 13:50:00,229.75,230.17,229.74,230.17,7094.0,212.5545,212.9431,212.5453,212.9431,7094.0
2021-11-10 14:00:00,230.08,230.08,229.68,229.74,7894.0,212.8598,212.8598,212.4898,212.5453,7894.0
2021-11-10 14:10:00,229.8,230.08,229.73,229.96,8215.0,212.6008,212.8598,212.536,212.7488,8215.0
2021-11-10 14:20:00,230.0,230.13,229.78,229.78,4823.0,212.7858,212.9061,212.5823,212.5823,4823.0
2021-11-10 14:30:00,229.83,229.85,229.57,229.67,7185.0,212.6286,212.6471,212.388,212.4805,7185.0
2021-11-10 14:40:00,229.75,230.17,229.62,229.95,6231.0,212.5545,212.9431,212.4343,212.7396,6231.0
2021-11-10 14:50:00,229.88,230.03,229.67,229.86,3869.0,212.6748,212.8136,212.4805,212.6563,3869.0
2021-11-10 15:00:00,229.94,229.95,229.47,229.47,5988.0,212.7303,212.7396,212.2955,212.2955,5988.0
2021-11-10 15:10:00,229.49,229.81,229.49,229.59,6047.0,212.314,212.6101,212.314,212.4065,6047.0
2021-11-10 15:20:00,229.6,229.67,229.13,229.19,9661.0,212.4158,212.4805,211.9809,212.0365,9661.0
2021-11-10 15:30:00,229.24,229.36,229.11,229.22,8791.0,212.0827,212.1937,211.9624,212.0642,8791.0
2021-11-10 15:40:00,229.28,229.46,229.06,229.28,17740.0,212.1197,212.2862,211.9162,212.1197,17740.0
2021-11-10 15:50:00,229.36,229.88,229.32,229.6,59995.0,212.1937,212.6748,212.1567,212.4158,59995.0
2021-11-11 09:30:00,228.84,229.73,228.1,228.26,42684.0,211.7127,212.536,211.028,211.1761,42684.0
2021-11-11 09:40:00,228.53,228.57,227.91,228.04,10960.0,211.4259,211.4629,210.8523,210.9725,10960.0
2021-11-11 09:50:00,228.06,228.6,227.68,228.37,11257.0,210.991,211.4906,210.6395,211.2778,11257.0
2021-11-11 10:00:00,228.42,228.42,227.73,228.22,12967.0,211.3241,211.3241,210.6857,211.1391,12967.0
2021-11-11 10:10:00,228.11,228.88,227.83,228.88,7016.0,211.0373,211.7497,210.7782,211.7497,7016.0
2021-11-11 10:20:00,228.89,229.08,228.68,229.08,9461.0,211.7589,211.9347,211.5646,211.9347,9461.0
2021-11-11 10:30:00,229.16,229.47,228.93,229.26,12557.0,212.0087,212.2955,211.7959,212.1012,12557.0
2021-11-11 10:40:00,229.2,229.2,228.85,229.09,6216.0,212.0457,212.0457,211.7219,211.9439,6216.0
2021-11-11 10:50:00,228.99,229.28,228.97,229.16,5711.0,211.8514,212.1197,211.8329,212.0087,5711.0
2021-11-11 11:00:00,229.02,229.23,228.78,228.96,10984.0,211.8792,212.0735,211.6571,211.8237,10984.0
2021-11-11 11:10:00,229.05,229.45,228.99,229.4,6118.0,211.9069,212.277,211.8514,212.2307,6118.0
2021-11-11 11:20:00,229.32,229.32,229.11,229.18,3967.0,212.1567,212.1567,211.9624,212.0272,3967.0
2021-11-11 11:30:00,229.28,229.38,229.01,229.12,14330.0,212.1197,212.2122,211.8699,211.9717,14330.0
2021-11-11 11:40:00,229.18,229.24,228.82,229.06,5916.0,212.0272,212.0827,211.6941,211.9162,5916.0
2021-11-11 11:50:00,229.0,229.06,228.72,228.72,5264.0,211.8607,211.9162,211.6016,211.6016,5264.0
2021-11-11 12:00:00,228.72,228.75,228.09,228.09,7577.0,211.6016,211.6294,211.0188,211.0188,7577.0
2021-11-11 12:10:00,228.06,228.21,227.84,228.21,3107.0,210.991,211.1298,210.7875,211.1298,3107.0
2021-11-11 12:20:00,228.15,228.38,228.15,228.29,2576.0,211.0743,211.2871,211.0743,211.2038,2576.0
2021-11-11 12:30:00,228.24,228.69,228.24,228.69,4793.0,211.1576,211.5739,211.1576,211.5739,4793.0
2021-11-11 12:40:00,228.61,228.67,228.46,228.58,3733.0,211.4999,211.5554,211.3611,211.4721,3733.0
2021-11-11 12:50:00,228.68,228.76,228.62,228.66,2564.0,211.5646,211.6386,211.5091,211.5461,2564.0
2021-11-11 13:00:00,228.65,228.65,228.07,228.18,11288.0,211.5369,211.5369,211.0003,211.102,11288.0
2021-11-11 13:10:00,228.24,228.52,228.11,228.35,4074.0,211.1576,211.4166,211.0373,211.2593,4074.0
2021-11-11 13:20:00,228.39,228.39,228.14,228.19,3788.0,211.2963,211.2963,211.065,211.1113,3788.0
2021-11-11 13:30:00,228.2,228.39,228.19,228.36,3160.0,211.1206,211.2963,211.1113,211.2686,3160.0
2021-11-11 13:40:00,228.34,228.55,228.32,228.55,2903.0,211.2501,211.4444,211.2316,211.4444,2903.0
2021-11-11 13:50:00,228.55,228.59,228.4,228.49,5077.0,211.4444,211.4814,211.3056,211.3888,5077.0
2021-11-11 14:00:00,228.5,228.67,228.47,228.64,4883.0,211.3981,211.5554,211.3703,211.5276,4883.0
2021-11-11 14:10:00,228.66,228.68,228.57,228.6,3906.0,211.5461,211.5646,211.4629,211.4906,3906.0
2021-11-11 14:20:00,228.56,228.6,228.38,228.45,4164.0,211.4536,211.4906,211.2871,211.3518,4164.0
2021-11-11 14:30:00,228.56,228.79,228.55,228.79,3587.0,211.4536,211.6664,211.4444,211.6664,3587.0
2021-11-11 14:40:00,228.8,228.85,228.61,228.64,4987.0,211.6756,211.7219,211.4999,211.5276,4987.0
2021-11-11 14:50:00,228.6,228.69,228.53,228.55,5060.0,211.4906,211.5739,211.4259,211.4444,5060.0
2021-11-11 15:00:00,228.52,228.53,228.36,228.48,6424.0,211.4166,211.4259,211.2686,211.3796,6424.0
2021-11-11 15:10:00,228.49,228.57,228.31,228.55,6176.0,211.3888,211.4629,211.2223,211.4444,6176.0
2021-11-11 15:20:00,228.54,228.68,228.5,228.61,6813.0,211.4351,211.5646,211.3981,211.4999,6813.0
2021-11-11 15:30:00,228.65,228.65,228.36,228.62,10129.0,211.5369,211.5369,211.2686,211.5091,10129.0
2021-11-11 15:40:00,228.66,228.75,228.56,228.64,8580.0,211.5461,211.6294,211.4536,211.5276,8580.0
2021-11-11 15:50:00,228.66,228.73,228.47,228.61,25350.0,211.5461,211.6109,211.3703,211.4999,25350.0
2021-11-12 09:30:00,229.6,229.95,228.68,229.64,22238.0,212.4158,212.7396,211.5646,212.4528,22238.0
2021-11-12 09:40:00,229.62,229.92,229.49,229.88,7474.0,212.4343,212.7118,212.314,212.6748,7474.0
2021-11-12 09:50:00,229.72,229.72,228.98,228.99,8436.0,212.5268,212.5268,211.8422,211.8514,8436.0
2021-11-12 10:00:00,229.07,229.92,229.04,229.83,10132.0,211.9254,212.7118,211.8977,212.6286,10132.0
2021-11-12 10:10:00,229.8,229.94,229.11,229.84,15356.0,212.6008,212.7303,211.9624,212.6378,15356.0
2021-11-12 10:20:00,229.9,230.0,229.5,229.55,10528.0,212.6933,212.7858,212.3233,212.3695,10528.0
2021-11-12 10:30:00,229.54,229.75,229.14,229.21,6537.0,212.3603,212.5545,211.9902,212.055,6537.0
2021-11-12 10:40:00,229.27,229.65,229.17,229.34,9828.0,212.1105,212.462,212.018,212.1752,9828.0
2021-11-12 10:50:00,229.48,229.7,229.39,229.63,7817.0,212.3048,212.5083,212.2215,212.4435,7817.0
2021-11-12 11:00:00,229.68,230.55,229.67,230.49,10483.0,212.4898,213.2947,212.4805,213.2392,10483.0
2021-11-12 11:10:00,230.48,231.01,230.43,231.01,11200.0,213.2299,213.7202,213.1836,213.7202,11200.0
2021-11-12 11:20:00,230.99,231.05,230.75,230.95,16337.0,213.7017,213.7572,213.4797,213.6647,16337.0
2021-11-12 11:30:00,230.99,231.53,230.98,231.41,8533.0,213.7017,214.2013,213.6925,214.0903,8533.0
2021-11-12 11:40:00,231.38,231.52,231.3,231.4,9405.0,214.0625,214.1921,213.9885,214.0811,9405.0
2021-11-12 11:50:00,231.46,231.7,231.31,231.48,10087.0,214.1366,214.3586,213.9978,214.1551,10087.0
2021-11-12 12:00:00,231.46,231.87,231.46,231.7,8828.0,214.1366,214.5159,214.1366,214.3586,8828.0
2021-11-12 12:10:00,231.71,231.83,231.54,231.57,15103.0,214.3678,214.4789,214.2106,214.2383,15103.0
2021-11-12 12:20:00,231.51,231.53,231.15,231.15,8989.0,214.1828,214.2013,213.8498,213.8498,8989.0
2021-11-12 12:30:00,231.06,231.07,230.74,230.78,3329.0,213.7665,213.7757,213.4704,213.5075,3329.0
2021-11-12 12:40:00,230.8,230.94,230.8,230.94,3412.0,213.526,213.6555,213.526,213.6555,3412.0
2021-11-12 12:50:00,230.98,231.09,230.83,231.09,3703.0,213.6925,213.7943,213.5537,213.7943,3703.0
2021-11-12 13:00:00,231.11,231.11,230.98,231.03,4332.0,213.8128,213.8128,213.6925,213.7387,4332.0
2021-11-12 13:10:00,231.05,231.39,231.05,231.36,4907.0,213.7572,214.0718,213.7572,214.044,4907.0
2021-11-12 13:20:00,231.3,231.44,231.25,231.28,6138.0,213.9885,214.1181,213.9423,213.97,6138.0
2021-11-12 13:30:00,231.3,231.6,231.3,231.56,7939.0,213.9885,214.2661,213.9885,214.2291,7939.0
2021-11-12 13:40:00,231.53,231.56,231.38,231.4,3136.0,214.2013,214.2291,214.0625,214.0811,3136.0
2021-11-12 13:50:00,231.38,231.58,231.38,231.53,3915.0,214.0625,214.2476,214.0625,214.2013,3915.0
2021-11-12 14:00:00,231.54,231.54,231.29,231.45,9061.0,214.2106,214.2106,213.9793,214.1273,9061.0
2021-11-12 14:10:00,231.47,231.47,231.16,231.27,5995.0,214.1458,214.1458,213.859,213.9608,5995.0
2021-11-12 14:20:00,231.24,231.27,231.04,231.07,6771.0,213.933,213.9608,213.748,213.7757,6771.0
2021-11-12 14:30:00,231.13,231.15,230.92,231.09,12890.0,213.8313,213.8498,213.637,213.7943,12890.0
2021-11-12 14:40:00,231.1,231.35,231.09,231.27,8474.0,213.8035,214.0348,213.7943,213.9608,8474.0
2021-11-12 14:50:00,231.29,231.45,231.24,231.36,10727.0,213.9793,214.1273,213.933,214.044,10727.0
2021-11-12 15:00:00,231.36,231.48,231.01,231.29,11451.0,214.044,214.1551,213.7202,213.9793,11451.0
2021-11-12 15:10:00,231.25,231.37,231.04,231.04,12926.0,213.9423,214.0533,213.748,213.748,12926.0
2021-11-12 15:20:00,231.04,231.25,231.02,231.23,13800.0,213.748,213.9423,213.7295,213.9238,13800.0
2021-11-12 15:30:00,231.24,231.78,231.22,231.48,25114.0,213.933,214.4326,213.9145,214.1551,25114.0
2021-11-12 15:40:00,231.48,231.54,231.26,231.32,31918.0,214.1551,214.2106,213.9515,214.007,31918.0
2021-11-12 15:50:00,231.34,231.58,230.78,230.93,128770.0,214.0255,214.2476,213.5075,213.6462,128770.0
2021-11-15 09:30:00,231.96,231.96,230.56,230.9,24682.0,214.5991,214.5991,213.3039,213.6185,24682.0
2021-11-15 09:40:00,230.92,231.13,230.1,230.18,12848.0,213.637,213.8313,212.8783,212.9524,12848.0
2021-11-15 09:50:00,230.23,230.77,229.77,230.67,8849.0,212.9986,213.4982,212.573,213.4057,8849.0
2021-11-15 10:00:00,230.56,230.77,230.0,230.56,14417.0,213.3039,213.4982,212.7858,213.3039,14417.0
2021-11-15 10:10:00,230.57,231.26,230.57,231.16,8516.0,213.3132,213.9515,213.3132,213.859,8516.0
2021-11-15 10:20:00,231.3,231.47,231.04,231.08,7120.0,213.9885,214.1458,213.748,213.785,7120.0
2021-11-15 10:30:00,231.16,231.2,230.85,231.01,20294.0,213.859,213.896,213.5722,213.7202,20294.0
2021-11-15 10:40:00,231.01,231.08,230.59,230.59,22125.0,213.7202,213.785,213.3317,213.3317,22125.0
2021-11-15 10:50:00,230.59,230.59,230.27,230.39,15177.0,213.3317,213.3317,213.0356,213.1466,15177.0
2021-11-15 11:00:00,230.41,230.76,230.35,230.48,6564.0,213.1651,213.489,213.1096,213.2299,6564.0
2021-11-15 11:10:00,230.53,230.81,230.53,230.73,3292.0,213.2762,213.5352,213.2762,213.4612,3292.0
2021-11-15 11:20:00,230.74,230.92,230.66,230.76,6580.0,213.4704,213.637,213.3964,213.489,6580.0
2021-11-15 11:30:00,230.65,230.75,230.42,230.68,12094.0,213.3872,213.4797,213.1744,213.4149,12094.0
2021-11-15 11:40:00,230.78,230.82,230.13,230.15,8450.0,213.5075,213.5445,212.9061,212.9246,8450.0
2021-11-15 11:50:00,229.97,230.36,229.9,230.28,8550.0,212.7581,213.1189,212.6933,213.0449,8550.0
2021-11-15 12:00:00,230.23,230.56,230.23,230.56,1800.0,212.9986,213.3039,212.9986,213.3039,1800.0
2021-11-15 12:10:00,230.66,230.79,230.51,230.52,4664.0,213.3964,213.5167,213.2577,213.2669,4664.0
2021-11-15 12:20:00,230.73,230.81,230.6,230.6,2145.0,213.4612,213.5352,213.3409,213.3409,2145.0
2021-11-15 12:30:00,230.57,230.69,230.45,230.45,3737.0,213.3132,213.4242,213.2022,213.2022,3737.0
2021-11-15 12:40:00,230.49,230.86,230.26,230.83,5318.0,213.2392,213.5815,213.0264,213.5537,5318.0
2021-11-15 12:50:00,230.85,231.2,230.81,231.13,3902.0,213.5722,213.896,213.5352,213.8313,3902.0
2021-11-15 13:00:00,231.13,231.29,231.11,231.28,3111.0,213.8313,213.9793,213.8128,213.97,3111.0
2021-11-15 13:10:00,231.29,231.48,231.22,231.36,5982.0,213.9793,214.1551,213.9145,214.044,5982.0
2021-11-15 13:20:00,231.36,231.44,231.21,231.4,5402.0,214.044,214.1181,213.9053,214.0811,5402.0
2021-11-15 13:30:00,231.36,231.44,231.32,231.38,8770.0,214.044,214.1181,214.007,214.0625,8770.0
2021-11-15 13:40:00,231.41,231.47,231.3,231.46,3619.0,214.0903,214.1458,213.9885,214.1366,3619.0
2021-11-15 13:50:00,231.46,231.63,231.37,231.62,7219.0,214.1366,214.2938,214.0533,214.2846,7219.0
2021-11-15 14:00:00,231.59,231.63,231.45,231.56,9062.0,214.2568,214.2938,214.1273,214.2291,9062.0
2021-11-15 14:10:00,231.6,231.86,231.58,231.86,9928.0,214.2661,214.5066,214.2476,214.5066,9928.0
2021-11-15 14:20:00,231.88,232.0,231.72,231.78,26251.0,214.5251,214.6361,214.3771,214.4326,26251.0
2021-11-15 14:30:00,231.78,232.03,231.68,232.0,15168.0,214.4326,214.6639,214.3401,214.6361,15168.0
2021-11-15 14:40:00,232.0,232.08,231.9,231.91,8907.0,214.6361,214.7102,214.5436,214.5529,8907.0
2021-11-15 14:50:00,231.91,232.0,231.85,232.0,11407.0,214.5529,214.6361,214.4974,214.6361,11407.0
2021-11-15 15:00:00,231.92,232.16,231.78,232.11,16192.0,214.5621,214.7842,214.4326,214.7379,16192.0
2021-11-15 15:10:00,232.08,232.24,231.96,232.15,8800.0,214.7102,214.8582,214.5991,214.7749,8800.0
2021-11-15 15:20:00,232.07,232.34,232.07,232.26,11801.0,214.7009,214.9507,214.7009,214.8767,11801.0
2021-11-15 15:30:00,232.19,232.4,232.15,232.27,19441.0,214.8119,215.0062,214.7749,214.8859,19441.0
2021-11-15 15:40:00,232.26,232.37,232.17,232.35,15741.0,214.8767,214.9785,214.7934,214.9599,15741.0
2021-11-15 15:50:00,232.28,233.24,232.1,233.2,99201.0,214.8952,215.7833,214.7287,215.7463,99201.0
2021-11-16 09:30:00,234.03,236.42,234.0,236.42,36883.0,216.5142,218.7253,216.4865,218.7253,36883.0
2021-11-16 09:40:00,236.46,236.94,235.9,236.58,18629.0,218.7623,219.2064,218.2443,218.8734,18629.0
2021-11-16 09:50:00,236.77,236.94,236.44,236.54,6488.0,219.0491,219.2064,218.7438,218.8364,6488.0
2021-11-16 10:00:00,236.53,237.06,236.31,236.41,22627.0,218.8271,219.3174,218.6236,218.7161,22627.0
2021-11-16 10:10:00,236.4,236.69,235.97,235.98,10714.0,218.7068,218.9751,218.309,218.3183,10714.0
2021-11-16 10:20:00,235.91,236.11,235.47,236.11,13795.0,218.2535,218.4385,217.8464,218.4385,13795.0
2021-11-16 10:30:00,236.11,236.11,235.55,235.7,17044.0,218.4385,218.4385,217.9204,218.0592,17044.0
2021-11-16 10:40:00,235.8,235.89,235.46,235.75,14539.0,218.1517,218.235,217.8372,218.1055,14539.0
2021-11-16 10:50:00,235.83,235.85,235.6,235.8,8950.0,218.1795,218.198,217.9667,218.1517,8950.0
2021-11-16 11:00:00,235.82,236.44,235.82,236.34,12730.0,218.1702,218.7438,218.1702,218.6513,12730.0
2021-11-16 11:10:00,236.3,236.35,236.04,236.26,12824.0,218.6143,218.6606,218.3738,218.5773,12824.0
2021-11-16 11:20:00,236.33,236.47,236.05,236.09,10840.0,218.6421,218.7716,218.383,218.42,10840.0
2021-11-16 11:30:00,236.07,236.44,236.01,236.31,12021.0,218.4015,218.7438,218.346,218.6236,12021.0
2021-11-16 11:40:00,236.28,236.44,236.03,236.16,9475.0,218.5958,218.7438,218.3645,218.4848,9475.0
2021-11-16 11:50:00,236.09,236.25,235.95,236.16,5648.0,218.42,218.5681,218.2905,218.4848,5648.0
2021-11-16 12:00:00,236.17,236.18,235.69,235.76,8400.0,218.494,218.5033,218.05,218.1147,8400.0
2021-11-16 12:10:00,235.69,235.95,235.65,235.89,7887.0,218.05,218.2905,218.013,218.235,7887.0
2021-11-16 12:20:00,235.88,236.14,235.77,235.87,4857.0,218.2257,218.4663,218.124,218.2165,4857.0
2021-11-16 12:30:00,235.89,235.96,235.82,235.96,4036.0,218.235,218.2998,218.1702,218.2998,4036.0
2021-11-16 12:40:00,235.96,236.42,235.96,236.2,7374.0,218.2998,218.7253,218.2998,218.5218,7374.0
2021-11-16 12:50:00,236.14,236.15,235.9,235.92,8172.0,218.4663,218.4755,218.2443,218.2628,8172.0
2021-11-16 13:00:00,235.96,236.11,235.87,236.06,4332.0,218.2998,218.4385,218.2165,218.3923,4332.0
2021-11-16 13:10:00,236.04,236.18,235.95,235.95,5035.0,218.3738,218.5033,218.2905,218.2905,5035.0
2021-11-16 13:20:00,236.02,236.17,235.9,236.05,4973.0,218.3553,218.494,218.2443,218.383,4973.0
2021-11-16 13:30:00,236.18,236.19,235.94,236.08,6206.0,218.5033,218.5125,218.2813,218.4108,6206.0
2021-11-16 13:40:00,236.04,236.23,236.02,236.12,7200.0,218.3738,218.5496,218.3553,218.4478,7200.0
2021-11-16 13:50:00,236.1,236.59,236.03,236.59,15017.0,218.4293,218.8826,218.3645,218.8826,15017.0
2021-11-16 14:00:00,236.53,236.76,236.49,236.73,7836.0,218.8271,219.0399,218.7901,219.0121,7836.0
2021-11-16 14:10:00,236.78,236.78,236.46,236.46,8224.0,219.0584,219.0584,218.7623,218.7623,8224.0
2021-11-16 14:20:00,236.46,236.46,235.87,236.15,17379.0,218.7623,218.7623,218.2165,218.4755,17379.0
2021-11-16 14:30:00,236.14,236.32,236.04,236.32,8146.0,218.4663,218.6328,218.3738,218.6328,8146.0
2021-11-16 14:40:00,236.33,236.45,236.31,236.44,6228.0,218.6421,218.7531,218.6236,218.7438,6228.0
2021-11-16 14:50:00,236.44,236.44,236.12,236.12,6264.0,218.7438,218.7438,218.4478,218.4478,6264.0
2021-11-16 15:00:00,236.12,236.12,235.82,235.96,5543.0,218.4478,218.4478,218.1702,218.2998,5543.0
2021-11-16 15:10:00,236.01,236.05,235.81,235.83,7109.0,218.346,218.383,218.161,218.1795,7109.0
2021-11-16 15:20:00,235.86,236.01,235.72,235.75,8987.0,218.2072,218.346,218.0777,218.1055,8987.0
2021-11-16 15:30:00,235.74,235.76,235.38,235.54,20806.0,218.0962,218.1147,217.7632,217.9112,20806.0
2021-11-16 15:40:00,235.55,235.57,235.18,235.19,22311.0,217.9204,217.9389,217.5781,217.5874,22311.0
2021-11-16 15:50:00,235.16,235.56,234.87,235.25,173751.0,217.5596,217.9297,217.2913,217.6429,173751.0
2021-11-17 09:30:00,234.12,236.06,233.6,234.2,48889.0,216.5975,218.3923,216.1164,216.6715,48889.0
2021-11-17 09:40:00,234.21,234.55,233.78,234.01,10814.0,216.6807,216.9953,216.2829,216.4957,10814.0
2021-11-17 09:50:00,233.97,234.56,233.87,234.38,6854.0,216.4587,217.0045,216.3662,216.838,6854.0
2021-11-17 10:00:00,234.34,234.44,234.06,234.22,15554.0,216.801,216.8935,216.542,216.69,15554.0
2021-11-17 10:10:00,234.19,234.75,234.11,234.72,12382.0,216.6622,217.1803,216.5882,217.1526,12382.0
2021-11-17 10:20:00,234.7,235.12,234.55,234.94,9206.0,217.1341,217.5226,216.9953,217.3561,9206.0
2021-11-17 10:30:00,234.84,235.11,234.75,235.06,4864.0,217.2636,217.5134,217.1803,217.4671,4864.0
2021-11-17 10:40:00,235.0,235.3,234.78,234.82,8759.0,217.4116,217.6892,217.2081,217.2451,8759.0
2021-11-17 10:50:00,234.88,235.01,234.75,234.84,5440.0,217.3006,217.4209,217.1803,217.2636,5440.0
2021-11-17 11:00:00,234.84,234.91,234.6,234.88,6850.0,217.2636,217.3283,217.0415,217.3006,6850.0
2021-11-17 11:10:00,234.88,235.38,234.73,235.34,11143.0,217.3006,217.7632,217.1618,217.7262,11143.0
2021-11-17 11:20:00,235.42,235.56,234.99,235.24,6408.0,217.8002,217.9297,217.4024,217.6336,6408.0
2021-11-17 11:30:00,235.15,235.28,234.99,235.09,12184.0,217.5504,217.6707,217.4024,217.4949,12184.0
2021-11-17 11:40:00,235.07,235.15,234.96,235.15,7688.0,217.4764,217.5504,217.3746,217.5504,7688.0
2021-11-17 11:50:00,235.13,235.2,234.99,235.17,4433.0,217.5319,217.5966,217.4024,217.5689,4433.0
2021-11-17 12:00:00,235.19,235.33,235.09,235.09,6021.0,217.5874,217.7169,217.4949,217.4949,6021.0
2021-11-17 12:10:00,235.13,235.16,234.91,235.02,10204.0,217.5319,217.5596,217.3283,217.4301,10204.0
2021-11-17 12:20:00,235.1,235.28,234.88,235.24,21460.0,217.5041,217.6707,217.3006,217.6336,21460.0
2021-11-17 12:30:00,235.25,235.77,235.21,235.71,9209.0,217.6429,218.124,217.6059,218.0685,9209.0
2021-11-17 12:40:00,235.72,235.77,235.58,235.74,6329.0,218.0777,218.124,217.9482,218.0962,6329.0
2021-11-17 12:50:00,235.74,236.17,235.72,235.99,16807.0,218.0962,218.494,218.0777,218.3275,16807.0
2021-11-17 13:00:00,236.07,236.73,236.05,236.68,8172.0,218.4015,219.0121,218.383,218.9659,8172.0
2021-11-17 13:10:00,236.68,236.68,236.32,236.38,7231.0,218.9659,218.9659,218.6328,218.6883,7231.0
2021-11-17 13:20:00,236.28,236.28,236.0,236.06,6177.0,218.5958,218.5958,218.3368,218.3923,6177.0
2021-11-17 13:30:00,236.06,236.19,235.83,236.09,14554.0,218.3923,218.5125,218.1795,218.42,14554.0
2021-11-17 13:40:00,236.17,236.18,235.85,235.92,10837.0,218.494,218.5033,218.198,218.2628,10837.0
2021-11-17 13:50:00,235.84,236.05,235.83,235.97,9815.0,218.1887,218.383,218.1795,218.309,9815.0
2021-11-17 14:00:00,235.94,236.12,235.88,236.05,12296.0,218.2813,218.4478,218.2257,218.383,12296.0
2021-11-17 14:10:00,236.14,236.19,235.89,236.0,8066.0,218.4663,218.5125,218.235,218.3368,8066.0
2021-11-17 14:20:00,235.96,236.03,235.86,235.94,10480.0,218.2998,218.3645,218.2072,218.2813,10480.0
2021-11-17 14:30:00,235.95,236.22,235.89,236.17,5620.0,218.2905,218.5403,218.235,218.494,5620.0
2021-11-17 14:40:00,236.19,236.5,236.19,236.47,6542.0,218.5125,218.7993,218.5125,218.7716,6542.0
2021-11-17 14:50:00,236.52,236.65,236.42,236.47,7485.0,218.8178,218.9381,218.7253,218.7716,7485.0
2021-11-17 15:00:00,236.53,236.62,236.42,236.42,6404.0,218.8271,218.9104,218.7253,218.7253,6404.0
2021-11-17 15:10:00,236.42,236.68,236.31,236.57,6729.0,218.7253,218.9659,218.6236,218.8641,6729.0
2021-11-17 15:20:00,236.61,236.77,236.59,236.64,10245.0,218.9011,219.0491,218.8826,218.9289,10245.0
2021-11-17 15:30:00,236.61,236.77,236.39,236.7,13980.0,218.9011,219.0491,218.6976,218.9844,13980.0
2021-11-17 15:40:00,236.64,237.08,236.64,236.91,17788.0,218.9289,219.3359,218.9289,219.1787,17788.0
2021-11-17 15:50:00,237.01,237.15,236.75,236.95,94423.0,219.2712,219.4007,219.0306,219.2157,94423.0
2021-11-18 09:30:00,236.96,236.96,235.02,236.0,44273.0,219.2249,219.2249,217.4301,218.3368,44273.0
2021-11-18 09:40:00,236.0,236.61,235.92,236.43,13527.0,218.3368,218.9011,218.2628,218.7346,13527.0
2021-11-18 09:50:00,236.16,236.71,236.15,236.69,16176.0,218.4848,218.9936,218.4755,218.9751,16176.0
2021-11-18 10:00:00,236.34,236.45,235.9,235.98,12191.0,218.6513,218.7531,218.2443,218.3183,12191.0
2021-11-18 10:10:00,235.98,236.34,235.9,236.03,19542.0,218.3183,218.6513,218.2443,218.3645,19542.0
2021-11-18 10:20:00,235.94,236.32,235.76,235.86,19078.0,218.2813,218.6328,218.1147,218.2072,19078.0
2021-11-18 10:30:00,235.86,236.18,235.81,236.16,11866.0,218.2072,218.5033,218.161,218.4848,11866.0
2021-11-18 10:40:00,236.1,236.12,235.84,236.06,7058.0,218.4293,218.4478,218.1887,218.3923,7058.0
2021-11-18 10:50:00,236.11,236.53,236.1,236.46,5151.0,218.4385,218.8271,218.4293,218.7623,5151.0
2021-11-18 11:00:00,236.41,236.55,236.18,236.55,20435.0,218.7161,218.8456,218.5033,218.8456,20435.0
2021-11-18 11:10:00,236.55,236.91,236.42,236.77,6055.0,218.8456,219.1787,218.7253,219.0491,6055.0
2021-11-18 11:20:00,236.73,236.95,236.72,236.95,3759.0,219.0121,219.2157,219.0029,219.2157,3759.0
2021-11-18 11:30:00,236.94,237.43,236.9,237.33,8556.0,219.2064,219.6597,219.1694,219.5672,8556.0
2021-11-18 11:40:00,237.23,237.34,236.88,237.21,8375.0,219.4747,219.5765,219.1509,219.4562,8375.0
2021-11-18 11:50:00,237.25,237.54,237.21,237.52,7335.0,219.4932,219.7615,219.4562,219.743,7335.0
2021-11-18 12:00:00,237.54,237.81,237.51,237.55,6797.0,219.7615,220.0113,219.7338,219.7708,6797.0
2021-11-18 12:10:00,237.54,237.79,237.5,237.68,4394.0,219.7615,219.9928,219.7245,219.891,4394.0
2021-11-18 12:20:00,237.46,237.76,237.46,237.54,4117.0,219.6875,219.965,219.6875,219.7615,4117.0
2021-11-18 12:30:00,237.63,237.78,237.57,237.65,3030.0,219.8448,219.9835,219.7893,219.8633,3030.0
2021-11-18 12:40:00,237.65,237.77,237.53,237.61,5005.0,219.8633,219.9743,219.7523,219.8263,5005.0
2021-11-18 12:50:00,237.61,237.77,237.43,237.61,3840.0,219.8263,219.9743,219.6597,219.8263,3840.0
2021-11-18 13:00:00,237.53,237.57,237.4,237.4,4475.0,219.7523,219.7893,219.632,219.632,4475.0
2021-11-18 13:10:00,237.4,237.65,237.35,237.41,9317.0,219.632,219.8633,219.5857,219.6412,9317.0
2021-11-18 13:20:00,237.41,237.52,237.28,237.41,6577.0,219.6412,219.743,219.521,219.6412,6577.0
2021-11-18 13:30:00,237.48,237.6,237.39,237.48,6307.0,219.706,219.817,219.6227,219.706,6307.0
2021-11-18 13:40:00,237.48,237.68,237.4,237.68,3780.0,219.706,219.891,219.632,219.891,3780.0
2021-11-18 13:50:00,237.68,237.88,237.61,237.88,6382.0,219.891,220.0761,219.8263,220.0761,6382.0
2021-11-18 14:00:00,237.88,237.9,237.68,237.78,5463.0,220.0761,220.0946,219.891,219.9835,5463.0
2021-11-18 14:10:00,237.78,237.8,237.61,237.61,4501.0,219.9835,220.002,219.8263,219.8263,4501.0
2021-11-18 14:20:00,237.6,237.77,237.6,237.7,6852.0,219.817,219.9743,219.817,219.9095,6852.0
2021-11-18 14:30:00,237.7,237.7,237.54,237.64,2483.0,219.9095,219.9095,219.7615,219.854,2483.0
2021-11-18 14:40:00,237.67,237.82,237.61,237.71,5061.0,219.8818,220.0206,219.8263,219.9188,5061.0
2021-11-18 14:50:00,237.69,238.0,237.69,237.87,9530.0,219.9003,220.1871,219.9003,220.0668,9530.0
2021-11-18 15:00:00,237.88,237.96,237.78,237.93,6144.0,220.0761,220.1501,219.9835,220.1223,6144.0
2021-11-18 15:10:00,237.93,237.94,237.68,237.85,21354.0,220.1223,220.1316,219.891,220.0483,21354.0
2021-11-18 15:20:00,237.78,237.92,237.78,237.91,26461.0,219.9835,220.1131,219.9835,220.1038,26461.0
2021-11-18 15:30:00,237.91,238.07,237.73,237.95,68506.0,220.1038,220.2518,219.9373,220.1408,68506.0
2021-11-18 15:40:00,237.92,238.03,237.66,238.0,52625.0,220.1131,220.2148,219.8725,220.1871,52625.0
2021-11-18 15:50:00,238.03,238.25,237.83,237.95,102865.0,220.2148,220.4184,220.0298,220.1408,102865.0
2021-11-19 09:30:00,238.73,239.34,236.93,238.31,163848.0,220.8624,221.4268,219.1972,220.4739,163848.0
2021-11-19 09:40:00,238.47,238.61,237.25,237.53,27049.0,220.6219,220.7514,219.4932,219.7523,27049.0
2021-11-19 09:50:00,237.53,237.95,237.43,237.95,7442.0,219.7523,220.1408,219.6597,220.1408,7442.0
2021-11-19 10:00:00,237.97,238.71,237.83,238.24,27010.0,220.1593,220.8439,220.0298,220.4091,27010.0
2021-11-19 10:10:00,238.17,238.87,238.13,238.71,22426.0,220.3444,220.992,220.3073,220.8439,22426.0
2021-11-19 10:20:00,238.71,238.71,238.07,238.2,24830.0,220.8439,220.8439,220.2518,220.3721,24830.0
2021-11-19 10:30:00,238.2,238.61,238.08,238.44,30103.0,220.3721,220.7514,220.2611,220.5941,30103.0
2021-11-19 10:40:00,238.29,238.66,238.25,238.47,15666.0,220.4554,220.7977,220.4184,220.6219,15666.0
2021-11-19 10:50:00,238.46,238.62,238.25,238.37,15586.0,220.6126,220.7607,220.4184,220.5294,15586.0
2021-11-19 11:00:00,238.36,238.64,238.25,238.55,11531.0,220.5201,220.7792,220.4184,220.6959,11531.0
2021-11-19 11:10:00,238.61,239.14,238.55,239.14,4068.0,220.7514,221.2418,220.6959,221.2418,4068.0
2021-11-19 11:20:00,239.22,239.22,238.72,238.82,5941.0,221.3158,221.3158,220.8532,220.9457,5941.0
2021-11-19 11:30:00,239.03,239.03,238.73,238.73,4408.0,221.14,221.14,220.8624,220.8624,4408.0
2021-11-19 11:40:00,238.74,239.19,238.65,239.19,5185.0,220.8717,221.288,220.7884,221.288,5185.0
2021-11-19 11:50:00,239.18,239.26,238.61,238.61,7072.0,221.2788,221.3528,220.7514,220.7514,7072.0
2021-11-19 12:00:00,238.6,238.84,238.43,238.8,10803.0,220.7422,220.9642,220.5849,220.9272,10803.0
2021-11-19 12:10:00,238.78,238.89,238.69,238.82,3509.0,220.9087,221.0105,220.8254,220.9457,3509.0
2021-11-19 12:20:00,238.83,238.86,238.63,238.64,6295.0,220.955,220.9827,220.7699,220.7792,6295.0
2021-11-19 12:30:00,238.64,238.91,238.63,238.83,4526.0,220.7792,221.029,220.7699,220.955,4526.0
2021-11-19 12:40:00,238.79,238.82,238.58,238.61,6794.0,220.918,220.9457,220.7237,220.7514,6794.0
2021-11-19 12:50:00,238.62,238.64,238.39,238.48,15911.0,220.7607,220.7792,220.5479,220.6312,15911.0
2021-11-19 13:00:00,238.46,238.68,238.41,238.5,6201.0,220.6126,220.8162,220.5664,220.6497,6201.0
2021-11-19 13:10:00,238.49,238.81,238.32,238.78,11241.0,220.6404,220.9365,220.4831,220.9087,11241.0
2021-11-19 13:20:00,238.74,238.77,238.53,238.55,5306.0,220.8717,220.8994,220.6774,220.6959,5306.0
2021-11-19 13:30:00,238.54,238.65,238.47,238.57,3822.0,220.6867,220.7884,220.6219,220.7144,3822.0
2021-11-19 13:40:00,238.6,238.61,238.23,238.29,7911.0,220.7422,220.7514,220.3999,220.4554,7911.0
2021-11-19 13:50:00,238.23,238.33,238.17,238.29,3870.0,220.3999,220.4924,220.3444,220.4554,3870.0
2021-11-19 14:00:00,238.32,238.36,238.12,238.35,5684.0,220.4831,220.5201,220.2981,220.5109,5684.0
2021-11-19 14:10:00,238.31,238.41,238.28,238.38,3407.0,220.4739,220.5664,220.4461,220.5386,3407.0
2021-11-19 14:20:00,238.35,238.35,237.93,237.96,4501.0,220.5109,220.5109,220.1223,220.1501,4501.0
2021-11-19 14:30:00,238.0,238.06,237.65,237.72,9141.0,220.1871,220.2426,219.8633,219.928,9141.0
2021-11-19 14:40:00,237.73,237.83,237.63,237.69,5803.0,219.9373,220.0298,219.8448,219.9003,5803.0
2021-11-19 14:50:00,237.6,237.72,237.54,237.54,4785.0,219.817,219.928,219.7615,219.7615,4785.0
2021-11-19 15:00:00,237.55,237.66,237.25,237.56,16202.0,219.7708,219.8725,219.4932,219.78,16202.0
2021-11-19 15:10:00,237.51,237.62,237.4,237.48,7597.0,219.7338,219.8355,219.632,219.706,7597.0
2021-11-19 15:20:00,237.56,237.91,237.48,237.89,6241.0,219.78,220.1038,219.706,220.0853,6241.0
2021-11-19 15:30:00,237.89,238.16,237.81,237.95,10808.0,220.0853,220.3351,220.0113,220.1408,10808.0
2021-11-19 15:40:00,237.88,237.91,237.56,237.81,46753.0,220.0761,220.1038,219.78,220.0113,46753.0
2021-11-19 15:50:00,237.76,238.52,237.7,237.87,57989.0,219.965,220.6682,219.9095,220.0668,57989.0
2021-11-22 09:30:00,237.77,237.78,235.93,237.71,43617.0,219.9743,219.9835,218.272,219.9188,43617.0
2021-11-22 09:40:00,237.99,238.15,237.27,237.67,8430.0,220.1778,220.3259,219.5117,219.8818,8430.0
2021-11-22 09:50:00,237.31,238.71,237.16,238.71,7988.0,219.5487,220.8439,219.4099,220.8439,7988.0
2021-11-22 10:00:00,238.66,239.58,238.47,239.58,17599.0,220.7977,221.6488,220.6219,221.6488,17599.0
2021-11-22 10:10:00,239.47,239.79,239.19,239.54,11187.0,221.5471,221.8431,221.288,221.6118,11187.0
2021-11-22 10:20:00,239.54,239.66,239.14,239.47,7608.0,221.6118,221.7228,221.2418,221.5471,7608.0
2021-11-22 10:30:00,239.35,239.87,238.99,239.65,7928.0,221.436,221.9171,221.103,221.7136,7928.0
2021-11-22 10:40:00,239.64,239.77,238.97,239.24,9429.0,221.7043,221.8246,221.0845,221.3343,9429.0
2021-11-22 10:50:00,239.46,239.68,239.35,239.39,6685.0,221.5378,221.7413,221.436,221.473,6685.0
2021-11-22 11:00:00,239.37,239.95,239.14,239.8,28151.0,221.4545,221.9911,221.2418,221.8524,28151.0
2021-11-22 11:10:00,239.7,239.95,239.45,239.71,13816.0,221.7598,221.9911,221.5286,221.7691,13816.0
2021-11-22 11:20:00,239.84,240.59,239.71,240.42,13902.0,221.8894,222.5832,221.7691,222.426,13902.0
2021-11-22 11:30:00,240.52,240.71,239.93,240.2,8731.0,222.5185,222.6943,221.9726,222.2224,8731.0
2021-11-22 11:40:00,240.1,241.0,239.99,240.96,17835.0,222.1299,222.9625,222.0281,222.9255,17835.0
2021-11-22 11:50:00,241.05,241.18,239.8,239.98,17139.0,223.0088,223.1291,221.8524,222.0189,17139.0
2021-11-22 12:00:00,239.95,240.64,239.76,240.16,19890.0,221.9911,222.6295,221.8154,222.1854,19890.0
2021-11-22 12:10:00,240.36,240.47,239.94,240.04,10656.0,222.3704,222.4722,221.9819,222.0744,10656.0
2021-11-22 12:20:00,240.0,240.18,239.56,239.82,29343.0,222.0374,222.2039,221.6303,221.8709,29343.0
2021-11-22 12:30:00,239.82,239.82,238.82,238.87,4186.0,221.8709,221.8709,220.9457,220.992,4186.0
2021-11-22 12:40:00,238.78,239.0,238.48,238.51,5362.0,220.9087,221.1122,220.6312,220.6589,5362.0
2021-11-22 12:50:00,238.48,238.7,238.44,238.69,7073.0,220.6312,220.8347,220.5941,220.8254,7073.0
2021-11-22 13:00:00,238.69,238.69,238.28,238.53,3846.0,220.8254,220.8254,220.4461,220.6774,3846.0
2021-11-22 13:10:00,238.65,238.76,238.46,238.68,7112.0,220.7884,220.8902,220.6126,220.8162,7112.0
2021-11-22 13:20:00,238.78,238.94,238.55,238.72,2900.0,220.9087,221.0567,220.6959,220.8532,2900.0
2021-11-22 13:30:00,238.7,238.73,238.24,238.31,4992.0,220.8347,220.8624,220.4091,220.4739,4992.0
2021-11-22 13:40:00,238.31,238.42,238.21,238.33,4668.0,220.4739,220.5756,220.3814,220.4924,4668.0
2021-11-22 13:50:00,238.33,238.39,237.98,237.98,3930.0,220.4924,220.5479,220.1686,220.1686,3930.0
2021-11-22 14:00:00,237.98,238.11,237.92,237.96,3897.0,220.1686,220.2888,220.1131,220.1501,3897.0
2021-11-22 14:10:00,237.95,238.04,237.84,237.88,27038.0,220.1408,220.2241,220.0391,220.0761,27038.0
2021-11-22 14:20:00,237.93,237.93,237.52,237.88,3964.0,220.1223,220.1223,219.743,220.0761,3964.0
2021-11-22 14:30:00,237.92,238.49,237.75,238.49,6352.0,220.1131,220.6404,219.9558,220.6404,6352.0
2021-11-22 14:40:00,238.48,238.48,238.17,238.3,7782.0,220.6312,220.6312,220.3444,220.4646,7782.0
2021-11-22 14:50:00,238.36,238.8,238.36,238.55,5403.0,220.5201,220.9272,220.5201,220.6959,5403.0
2021-11-22 15:00:00,238.52,238.73,238.24,238.24,5739.0,220.6682,220.8624,220.4091,220.4091,5739.0
2021-11-22 15:10:00,238.36,238.63,238.31,238.43,4493.0,220.5201,220.7699,220.4739,220.5849,4493.0
2021-11-22 15:20:00,238.48,238.66,238.45,238.49,5407.0,220.6312,220.7977,220.6034,220.6404,5407.0
2021-11-22 15:30:00,238.39,238.39,238.06,238.18,7490.0,220.5479,220.5479,220.2426,220.3536,7490.0
2021-11-22 15:40:00,238.17,238.17,237.57,237.65,14477.0,220.3444,220.3444,219.7893,219.8633,14477.0
2021-11-22 15:50:00,237.57,237.57,236.75,236.82,67574.0,219.7893,219.7893,219.0306,219.0954,67574.0
2021-11-23 09:30:00,235.62,236.53,235.1,236.11,29461.0,217.9852,218.8271,217.5041,218.4385,29461.0
2021-11-23 09:40:00,236.01,236.04,234.82,235.6,11782.0,218.346,218.3738,217.2451,217.9667,11782.0
2021-11-23 09:50:00,235.16,235.86,235.16,235.84,7921.0,217.5596,218.2072,217.5596,218.1887,7921.0
2021-11-23 10:00:00,235.57,236.09,235.11,235.29,9533.0,217.9389,218.42,217.5134,217.6799,9533.0
2021-11-23 10:10:00,235.28,235.6,235.14,235.48,5175.0,217.6707,217.9667,217.5411,217.8557,5175.0
2021-11-23 10:20:00,235.38,235.55,235.04,235.14,29196.0,217.7632,217.9204,217.4486,217.5411,29196.0
2021-11-23 10:30:00,235.02,235.25,234.96,235.24,25424.0,217.4301,217.6429,217.3746,217.6336,25424.0
2021-11-23 10:40:00,235.2,235.5,235.13,235.46,13035.0,217.5966,217.8742,217.5319,217.8372,13035.0
2021-11-23 10:50:00,235.46,235.64,235.28,235.43,15104.0,217.8372,218.0037,217.6707,217.8094,15104.0
2021-11-23 11:00:00,235.49,235.51,234.85,234.85,29170.0,217.8649,217.8834,217.2728,217.2728,29170.0
2021-11-23 11:10:00,234.87,235.08,234.64,234.87,22983.0,217.2913,217.4856,217.0786,217.2913,22983.0
2021-11-23 11:20:00,234.91,235.11,234.86,234.92,15125.0,217.3283,217.5134,217.2821,217.3376,15125.0
2021-11-23 11:30:00,234.84,235.11,234.78,235.0,11357.0,217.2636,217.5134,217.2081,217.4116,11357.0
2021-11-23 11:40:00,235.0,235.25,234.9,235.23,12132.0,217.4116,217.6429,217.3191,217.6244,12132.0
2021-11-23 11:50:00,235.23,235.43,234.77,235.09,15193.0,217.6244,217.8094,217.1988,217.4949,15193.0
2021-11-23 12:00:00,235.15,235.24,234.72,235.05,23307.0,217.5504,217.6336,217.1526,217.4579,23307.0
2021-11-23 12:10:00,235.0,235.05,234.47,234.58,26382.0,217.4116,217.4579,216.9213,217.023,26382.0
2021-11-23 12:20:00,234.64,235.13,234.61,235.09,25026.0,217.0786,217.5319,217.0508,217.4949,25026.0
2021-11-23 12:30:00,235.08,235.08,234.23,234.34,6447.0,217.4856,217.4856,216.6992,216.801,6447.0
2021-11-23 12:40:00,234.35,234.39,234.09,234.33,4015.0,216.8103,216.8473,216.5697,216.7918,4015.0
2021-11-23 12:50:00,234.29,234.41,234.22,234.29,4762.0,216.7548,216.8658,216.69,216.7548,4762.0
2021-11-23 13:00:00,234.27,234.8,234.27,234.72,6792.0,216.7362,217.2266,216.7362,217.1526,6792.0
2021-11-23 13:10:00,234.73,234.99,234.71,234.82,6101.0,217.1618,217.4024,217.1433,217.2451,6101.0
2021-11-23 13:20:00,234.81,235.32,234.81,235.31,5342.0,217.2358,217.7077,217.2358,217.6984,5342.0
2021-11-23 13:30:00,235.13,235.29,234.96,235.01,6009.0,217.5319,217.6799,217.3746,217.4209,6009.0
2021-11-23 13:40:00,235.04,235.5,235.04,235.47,4248.0,217.4486,217.8742,217.4486,217.8464,4248.0
2021-11-23 13:50:00,235.5,235.75,235.35,235.5,8238.0,217.8742,218.1055,217.7354,217.8742,8238.0
2021-11-23 14:00:00,235.57,235.66,235.46,235.57,2935.0,217.9389,218.0222,217.8372,217.9389,2935.0
2021-11-23 14:10:00,235.48,235.61,235.22,235.22,5735.0,217.8557,217.976,217.6151,217.6151,5735.0
2021-11-23 14:20:00,235.21,235.33,235.02,235.06,9328.0,217.6059,217.7169,217.4301,217.4671,9328.0
2021-11-23 14:30:00,235.07,235.19,234.92,235.11,6928.0,217.4764,217.5874,217.3376,217.5134,6928.0
2021-11-23 14:40:00,235.13,235.74,235.13,235.74,7910.0,217.5319,218.0962,217.5319,218.0962,7910.0
2021-11-23 14:50:00,235.75,235.91,235.58,235.87,5586.0,218.1055,218.2535,217.9482,218.2165,5586.0
2021-11-23 15:00:00,235.85,236.03,235.61,235.95,7838.0,218.198,218.3645,217.976,218.2905,7838.0
2021-11-23 15:10:00,235.84,235.85,235.61,235.61,9208.0,218.1887,218.198,217.976,217.976,9208.0
2021-11-23 15:20:00,235.61,235.85,235.43,235.58,10043.0,217.976,218.198,217.8094,217.9482,10043.0
2021-11-23 15:30:00,235.54,235.86,235.37,235.63,18736.0,217.9112,218.2072,217.7539,217.9945,18736.0
2021-11-23 15:40:00,235.63,235.78,235.58,235.72,20058.0,217.9945,218.1332,217.9482,218.0777,20058.0
2021-11-23 15:50:00,235.77,236.24,235.17,236.04,120912.0,218.124,218.5588,217.5689,218.3738,120912.0
2021-11-24 09:30:00,234.96,235.8,234.89,235.12,37243.0,217.3746,218.1517,217.3098,217.5226,37243.0
2021-11-24 09:40:00,235.04,235.09,234.13,234.15,7039.0,217.4486,217.4949,216.6067,216.6252,7039.0
2021-11-24 09:50:00,234.0,234.21,232.47,233.68,24022.0,216.4865,216.6807,215.071,216.1904,24022.0
2021-11-24 10:00:00,233.67,233.89,233.09,233.16,15823.0,216.1812,216.3847,215.6446,215.7093,15823.0
2021-11-24 10:10:00,233.16,233.21,232.86,232.97,18766.0,215.7093,215.7556,215.4318,215.5335,18766.0
2021-11-24 10:20:00,232.73,233.0,232.5,232.82,15736.0,215.3115,215.5613,215.0987,215.3948,15736.0
2021-11-24 10:30:00,233.01,233.33,232.66,232.97,26403.0,215.5706,215.8666,215.2467,215.5335,26403.0
2021-11-24 10:40:00,232.95,233.3,232.64,233.19,27115.0,215.515,215.8388,215.2282,215.7371,27115.0
2021-11-24 10:50:00,233.3,233.57,233.06,233.06,22804.0,215.8388,216.0886,215.6168,215.6168,22804.0
2021-11-24 11:00:00,233.06,233.15,232.73,232.87,39880.0,215.6168,215.7001,215.3115,215.441,39880.0
2021-11-24 11:10:00,232.98,233.42,232.96,233.06,16424.0,215.5428,215.9499,215.5243,215.6168,16424.0
2021-11-24 11:20:00,233.16,233.22,232.87,233.02,18269.0,215.7093,215.7648,215.441,215.5798,18269.0
2021-11-24 11:30:00,233.02,233.56,232.83,233.01,16583.0,215.5798,216.0794,215.404,215.5706,16583.0
2021-11-24 11:40:00,233.01,233.37,233.0,233.18,13023.0,215.5706,215.9036,215.5613,215.7278,13023.0
2021-11-24 11:50:00,233.23,233.23,232.73,232.78,5149.0,215.7741,215.7741,215.3115,215.3578,5149.0
2021-11-24 12:00:00,232.82,232.99,232.62,232.84,16493.0,215.3948,215.552,215.2097,215.4133,16493.0
2021-11-24 12:10:00,232.82,233.0,232.71,232.92,17980.0,215.3948,215.5613,215.293,215.4873,17980.0
2021-11-24 12:20:00,232.87,233.59,232.87,233.48,13875.0,215.441,216.1071,215.441,216.0054,13875.0
2021-11-24 12:30:00,233.54,234.09,233.49,234.09,4702.0,216.0609,216.5697,216.0146,216.5697,4702.0
2021-11-24 12:40:00,234.17,234.35,234.13,234.34,6918.0,216.6437,216.8103,216.6067,216.801,6918.0
2021-11-24 12:50:00,234.37,234.4,233.88,233.9,27765.0,216.8288,216.8565,216.3754,216.3939,27765.0
2021-11-24 13:00:00,233.91,234.17,233.88,234.09,6427.0,216.4032,216.6437,216.3754,216.5697,6427.0
2021-11-24 13:10:00,234.03,234.23,234.01,234.17,4665.0,216.5142,216.6992,216.4957,216.6437,4665.0
2021-11-24 13:20:00,234.14,234.22,233.64,233.67,4011.0,216.616,216.69,216.1534,216.1812,4011.0
2021-11-24 13:30:00,233.65,233.67,233.32,233.49,6698.0,216.1627,216.1812,215.8573,216.0146,6698.0
2021-11-24 13:40:00,233.54,233.58,233.23,233.5,5509.0,216.0609,216.0979,215.7741,216.0239,5509.0
2021-11-24 13:50:00,233.57,233.81,233.37,233.68,7538.0,216.0886,216.3107,215.9036,216.1904,7538.0
2021-11-24 14:00:00,233.6,233.81,233.05,233.07,5047.0,216.1164,216.3107,215.6076,215.6261,5047.0
2021-11-24 14:10:00,233.0,233.56,232.86,233.56,5982.0,215.5613,216.0794,215.4318,216.0794,5982.0
2021-11-24 14:20:00,233.52,233.58,233.0,233.26,6460.0,216.0424,216.0979,215.5613,215.8018,6460.0
2021-11-24 14:30:00,233.23,233.75,233.23,233.74,3872.0,215.7741,216.2552,215.7741,216.2459,3872.0
2021-11-24 14:40:00,233.7,234.39,233.66,234.36,7316.0,216.2089,216.8473,216.1719,216.8195,7316.0
2021-11-24 14:50:00,234.5,234.74,234.21,234.33,6156.0,216.949,217.1711,216.6807,216.7918,6156.0
2021-11-24 15:00:00,234.34,234.52,233.98,234.34,17770.0,216.801,216.9675,216.468,216.801,17770.0
2021-11-24 15:10:00,234.43,234.86,234.42,234.8,6375.0,216.8843,217.2821,216.875,217.2266,6375.0
2021-11-24 15:20:00,234.8,234.83,234.43,234.48,7680.0,217.2266,217.2543,216.8843,216.9305,7680.0
2021-11-24 15:30:00,234.51,234.6,234.16,234.17,19441.0,216.9583,217.0415,216.6345,216.6437,19441.0
2021-11-24 15:40:00,234.17,234.28,233.75,234.06,42436.0,216.6437,216.7455,216.2552,216.542,42436.0
2021-11-24 15:50:00,234.43,234.7,234.06,234.34,121490.0,216.8843,217.1341,216.542,216.801,121490.0
2021-11-26 09:30:00,233.73,234.3,232.35,233.99,37274.0,216.2367,216.764,214.9599,216.4772,37274.0
2021-11-26 09:40:00,234.1,234.19,232.68,232.84,27961.0,216.579,216.6622,215.2652,215.4133,27961.0
2021-11-26 09:50:00,232.94,233.13,231.93,232.47,18324.0,215.5058,215.6816,214.5714,215.071,18324.0
2021-11-26 10:00:00,232.32,233.07,232.09,232.87,19775.0,214.9322,215.6261,214.7194,215.441,19775.0
2021-11-26 10:10:00,232.93,232.93,231.74,232.3,27137.0,215.4965,215.4965,214.3956,214.9137,27137.0
2021-11-26 10:20:00,232.36,233.1,232.36,232.88,12205.0,214.9692,215.6538,214.9692,215.4503,12205.0
2021-11-26 10:30:00,232.93,233.3,232.75,233.19,21338.0,215.4965,215.8388,215.33,215.7371,21338.0
2021-11-26 10:40:00,233.27,233.59,232.97,233.36,11643.0,215.8111,216.1071,215.5335,215.8944,11643.0
2021-11-26 10:50:00,233.66,233.66,232.41,233.03,19630.0,216.1719,216.1719,215.0155,215.5891,19630.0
2021-11-26 11:00:00,232.96,233.0,232.48,232.7,12894.0,215.5243,215.5613,215.0802,215.2838,12894.0
2021-11-26 11:10:00,232.64,232.69,231.53,231.72,13166.0,215.2282,215.2745,214.2013,214.3771,13166.0
2021-11-26 11:20:00,231.81,232.05,231.63,231.91,11721.0,214.4604,214.6824,214.2938,214.5529,11721.0
2021-11-26 11:30:00,231.9,231.91,231.1,231.5,12735.0,214.5436,214.5529,213.8035,214.1736,12735.0
2021-11-26 11:40:00,231.54,231.74,231.44,231.51,10823.0,214.2106,214.3956,214.1181,214.1828,10823.0
2021-11-26 11:50:00,231.58,231.58,230.47,230.54,6707.0,214.2476,214.2476,213.2207,213.2854,6707.0
2021-11-26 12:00:00,230.7,231.14,230.09,231.05,14914.0,213.4334,213.8405,212.8691,213.7572,14914.0
2021-11-26 12:10:00,231.04,231.3,230.75,230.93,8071.0,213.748,213.9885,213.4797,213.6462,8071.0
2021-11-26 12:20:00,230.93,231.63,230.8,231.59,12404.0,213.6462,214.2938,213.526,214.2568,12404.0
2021-11-26 12:30:00,231.66,232.19,231.66,232.01,13310.0,214.3216,214.8119,214.3216,214.6454,13310.0
2021-11-26 12:40:00,231.99,232.14,231.01,231.03,18828.0,214.6269,214.7657,213.7202,213.7387,18828.0
2021-11-26 12:50:00,231.0,231.0,229.07,229.61,228638.0,213.711,213.711,211.9254,212.425,228638.0
2021-11-29 09:30:00,231.11,232.06,230.11,231.67,65573.0,213.8128,214.6917,212.8876,214.3308,65573.0
2021-11-29 09:40:00,231.75,233.5,231.69,233.02,39585.0,214.4049,216.0239,214.3493,215.5798,39585.0
2021-11-29 09:50:00,233.14,233.3,232.79,233.25,25337.0,215.6908,215.8388,215.367,215.7926,25337.0
2021-11-29 10:00:00,233.13,234.08,232.76,233.97,41403.0,215.6816,216.5605,215.3393,216.4587,41403.0
2021-11-29 10:10:00,233.92,233.92,232.54,233.72,45504.0,216.4124,216.4124,215.1357,216.2274,45504.0
2021-11-29 10:20:00,233.58,234.14,232.96,233.46,12976.0,216.0979,216.616,215.5243,215.9869,12976.0
2021-11-29 10:30:00,233.51,233.83,233.19,233.31,16020.0,216.0331,216.3292,215.7371,215.8481,16020.0
2021-11-29 10:40:00,233.33,233.77,233.07,233.73,16721.0,215.8666,216.2737,215.6261,216.2367,16721.0
2021-11-29 10:50:00,233.88,234.29,233.82,234.06,84412.0,216.3754,216.7548,216.3199,216.542,84412.0
2021-11-29 11:00:00,234.09,234.82,234.04,234.52,20959.0,216.5697,217.2451,216.5235,216.9675,20959.0
2021-11-29 11:10:00,234.57,235.11,234.47,234.9,26049.0,217.0138,217.5134,216.9213,217.3191,26049.0
2021-11-29 11:20:00,234.94,235.29,234.94,235.06,19608.0,217.3561,217.6799,217.3561,217.4671,19608.0
2021-11-29 11:30:00,235.11,235.8,235.1,235.59,19150.0,217.5134,218.1517,217.5041,217.9575,19150.0
2021-11-29 11:40:00,235.69,235.69,235.26,235.26,13685.0,218.05,218.05,217.6522,217.6522,13685.0
2021-11-29 11:50:00,235.29,235.86,235.26,235.6,10940.0,217.6799,218.2072,217.6522,217.9667,10940.0
2021-11-29 12:00:00,235.63,235.73,235.42,235.62,13711.0,217.9945,218.087,217.8002,217.9852,13711.0
2021-11-29 12:10:00,235.6,236.09,235.49,235.97,81226.0,217.9667,218.42,217.8649,218.309,81226.0
2021-11-29 12:20:00,236.08,236.34,236.01,236.12,11001.0,218.4108,218.6513,218.346,218.4478,11001.0
2021-11-29 12:30:00,236.16,236.2,235.89,235.96,16805.0,218.4848,218.5218,218.235,218.2998,16805.0
2021-11-29 12:40:00,236.0,236.16,235.89,236.08,37366.0,218.3368,218.4848,218.235,218.4108,37366.0
2021-11-29 12:50:00,236.16,236.27,235.94,236.23,9920.0,218.4848,218.5866,218.2813,218.5496,9920.0
2021-11-29 13:00:00,236.24,236.79,236.22,236.64,8744.0,218.5588,219.0676,218.5403,218.9289,8744.0
2021-11-29 13:10:00,236.66,236.66,236.31,236.38,7690.0,218.9474,218.9474,218.6236,218.6883,7690.0
2021-11-29 13:20:00,236.46,236.46,235.8,235.96,8669.0,218.7623,218.7623,218.1517,218.2998,8669.0
2021-11-29 13:30:00,236.09,236.41,236.0,236.09,7978.0,218.42,218.7161,218.3368,218.42,7978.0
2021-11-29 13:40:00,236.08,236.35,235.98,236.35,6797.0,218.4108,218.6606,218.3183,218.6606,6797.0
2021-11-29 13:50:00,236.27,236.32,236.1,236.28,9614.0,218.5866,218.6328,218.4293,218.5958,9614.0
2021-11-29 14:00:00,236.29,236.37,236.09,236.3,6951.0,218.6051,218.6791,218.42,218.6143,6951.0
2021-11-29 14:10:00,236.4,236.57,236.25,236.32,6896.0,218.7068,218.8641,218.5681,218.6328,6896.0
2021-11-29 14:20:00,236.4,236.56,236.37,236.52,9750.0,218.7068,218.8549,218.6791,218.8178,9750.0
2021-11-29 14:30:00,236.52,236.95,236.52,236.91,15955.0,218.8178,219.2157,218.8178,219.1787,15955.0
2021-11-29 14:40:00,236.94,237.02,236.67,236.94,14466.0,219.2064,219.2804,218.9566,219.2064,14466.0
2021-11-29 14:50:00,236.9,236.98,236.49,236.62,13939.0,219.1694,219.2434,218.7901,218.9104,13939.0
2021-11-29 15:00:00,236.49,236.82,236.49,236.56,11843.0,218.7901,219.0954,218.7901,218.8549,11843.0
2021-11-29 15:10:00,236.65,237.18,236.62,236.85,18630.0,218.9381,219.4285,218.9104,219.1231,18630.0
2021-11-29 15:20:00,236.84,237.04,236.72,236.84,19250.0,219.1139,219.2989,219.0029,219.1139,19250.0
2021-11-29 15:30:00,236.8,237.07,236.61,236.89,19393.0,219.0769,219.3267,218.9011,219.1602,19393.0
2021-11-29 15:40:00,236.89,236.89,236.52,236.57,44322.0,219.1602,219.1602,218.8178,218.8641,44322.0
2021-11-29 15:50:00,236.54,236.54,235.82,235.95,158459.0,218.8364,218.8364,218.1702,218.2905,158459.0
2021-11-30 09:30:00,236.13,236.55,234.62,235.04,51334.0,218.457,218.8456,217.0601,217.4486,51334.0
2021-11-30 09:40:00,235.17,235.39,233.84,233.94,14731.0,217.5689,217.7724,216.3384,216.4309,14731.0
2021-11-30 09:50:00,234.06,235.36,233.93,235.0,11570.0,216.542,217.7447,216.4217,217.4116,11570.0
2021-11-30 10:00:00,235.03,235.19,234.12,234.46,13292.0,217.4394,217.5874,216.5975,216.912,13292.0
2021-11-30 10:10:00,234.56,235.07,233.92,234.0,10917.0,217.0045,217.4764,216.4124,216.4865,10917.0
2021-11-30 10:20:00,233.91,234.11,233.27,233.47,95010.0,216.4032,216.5882,215.8111,215.9961,95010.0
2021-11-30 10:30:00,233.61,234.0,232.77,233.04,11915.0,216.1256,216.4865,215.3485,215.5983,11915.0
2021-11-30 10:40:00,232.94,233.32,232.11,232.4,8380.0,215.5058,215.8573,214.7379,215.0062,8380.0
2021-11-30 10:50:00,232.4,232.56,231.17,231.64,14094.0,215.0062,215.1542,213.8683,214.3031,14094.0
2021-11-30 11:00:00,231.42,231.6,230.88,230.88,14717.0,214.0996,214.2661,213.6,213.6,14717.0
2021-11-30 11:10:00,230.86,231.77,230.6,231.55,13717.0,213.5815,214.4234,213.3409,214.2198,13717.0
2021-11-30 11:20:00,231.57,232.45,231.57,232.22,9270.0,214.2383,215.0525,214.2383,214.8397,9270.0
2021-11-30 11:30:00,232.23,232.24,231.71,231.75,8694.0,214.8489,214.8582,214.3678,214.4049,8694.0
2021-11-30 11:40:00,231.75,231.75,230.7,231.08,46564.0,214.4049,214.4049,213.4334,213.785,46564.0
2021-11-30 11:50:00,231.05,231.51,230.4,231.51,14175.0,213.7572,214.1828,213.1559,214.1828,14175.0
2021-11-30 12:00:00,231.43,231.52,231.0,231.52,10308.0,214.1088,214.1921,213.711,214.1921,10308.0
2021-11-30 12:10:00,231.32,231.6,231.0,231.5,16577.0,214.007,214.2661,213.711,214.1736,16577.0
2021-11-30 12:20:00,231.45,231.6,231.19,231.19,14816.0,214.1273,214.2661,213.8868,213.8868,14816.0
2021-11-30 12:30:00,231.21,231.21,230.84,230.89,9507.0,213.9053,213.9053,213.563,213.6092,9507.0
2021-11-30 12:40:00,230.89,231.22,230.72,231.08,10691.0,213.6092,213.9145,213.4519,213.785,10691.0
2021-11-30 12:50:00,230.95,231.15,230.74,230.85,7961.0,213.6647,213.8498,213.4704,213.5722,7961.0
2021-11-30 13:00:00,230.84,231.05,230.71,230.99,7439.0,213.563,213.7572,213.4427,213.7017,7439.0
2021-11-30 13:10:00,230.98,231.21,230.86,230.97,9211.0,213.6925,213.9053,213.5815,213.6832,9211.0
2021-11-30 13:20:00,230.9,231.28,230.84,231.27,8800.0,213.6185,213.97,213.563,213.9608,8800.0
2021-11-30 13:30:00,231.21,231.77,231.21,231.73,6712.0,213.9053,214.4234,213.9053,214.3864,6712.0
2021-11-30 13:40:00,231.64,231.74,231.48,231.48,7453.0,214.3031,214.3956,214.1551,214.1551,7453.0
2021-11-30 13:50:00,231.54,232.02,231.46,231.97,7741.0,214.2106,214.6546,214.1366,214.6084,7741.0
2021-11-30 14:00:00,232.11,232.15,231.93,232.14,6379.0,214.7379,214.7749,214.5714,214.7657,6379.0
2021-11-30 14:10:00,232.09,232.21,232.02,232.13,5386.0,214.7194,214.8304,214.6546,214.7564,5386.0
2021-11-30 14:20:00,232.13,232.31,232.02,232.02,7838.0,214.7564,214.9229,214.6546,214.6546,7838.0
2021-11-30 14:30:00,232.02,232.02,231.7,231.76,10092.0,214.6546,214.6546,214.3586,214.4141,10092.0
2021-11-30 14:40:00,231.83,231.84,231.24,231.24,7117.0,214.4789,214.4881,213.933,213.933,7117.0
2021-11-30 14:50:00,231.25,231.29,230.61,230.74,11250.0,213.9423,213.9793,213.3502,213.4704,11250.0
2021-11-30 15:00:00,230.73,230.73,229.79,229.79,12844.0,213.4612,213.4612,212.5915,212.5915,12844.0
2021-11-30 15:10:00,229.77,230.03,229.69,229.98,17979.0,212.573,212.8136,212.499,212.7673,17979.0
2021-11-30 15:20:00,230.04,230.36,229.85,229.97,18373.0,212.8228,213.1189,212.6471,212.7581,18373.0
2021-11-30 15:30:00,230.06,230.55,229.97,230.13,18826.0,212.8413,213.2947,212.7581,212.9061,18826.0
2021-11-30 15:40:00,230.13,230.62,230.07,230.16,32870.0,212.9061,213.3594,212.8506,212.9339,32870.0
2021-11-30 15:50:00,230.08,232.23,229.33,231.17,339384.0,212.8598,214.8489,212.166,213.8683,339384.0
2021-12-01 09:30:00,230.02,231.19,224.55,224.55,167781.0,212.8043,213.8868,207.7437,207.7437,167781.0
2021-12-01 09:40:00,224.56,227.66,224.56,227.09,37662.0,207.753,210.621,207.753,210.0936,37662.0
2021-12-01 09:50:00,226.92,228.46,226.86,227.92,11719.0,209.9364,211.3611,209.8808,210.8615,11719.0
2021-12-01 10:00:00,227.96,229.63,227.95,229.62,19085.0,210.8985,212.4435,210.8893,212.4343,19085.0
2021-12-01 10:10:00,229.57,230.4,229.09,230.33,16720.0,212.388,213.1559,211.9439,213.0911,16720.0
2021-12-01 10:20:00,230.39,230.94,230.23,230.31,26072.0,213.1466,213.6555,212.9986,213.0726,26072.0
2021-12-01 10:30:00,230.38,230.7,229.33,229.35,33927.0,213.1374,213.4334,212.166,212.1845,33927.0
2021-12-01 10:40:00,229.25,230.52,229.06,230.52,21464.0,212.092,213.2669,211.9162,213.2669,21464.0
2021-12-01 10:50:00,230.55,231.01,230.24,230.74,22968.0,213.2947,213.7202,213.0079,213.4704,22968.0
2021-12-01 11:00:00,230.8,231.24,230.76,231.01,15719.0,213.526,213.933,213.489,213.7202,15719.0
2021-12-01 11:10:00,231.02,231.57,230.87,231.33,16245.0,213.7295,214.2383,213.5907,214.0163,16245.0
2021-12-01 11:20:00,231.22,231.66,231.15,231.47,20745.0,213.9145,214.3216,213.8498,214.1458,20745.0
2021-12-01 11:30:00,231.47,232.22,231.47,232.01,10778.0,214.1458,214.8397,214.1458,214.6454,10778.0
2021-12-01 11:40:00,231.98,232.21,231.72,232.2,14441.0,214.6176,214.8304,214.3771,214.8212,14441.0
2021-12-01 11:50:00,232.13,232.23,231.72,231.97,21021.0,214.7564,214.8489,214.3771,214.6084,21021.0
2021-12-01 12:00:00,231.93,232.11,231.6,231.99,14747.0,214.5714,214.7379,214.2661,214.6269,14747.0
2021-12-01 12:10:00,231.97,231.97,231.55,231.65,10566.0,214.6084,214.6084,214.2198,214.3123,10566.0
2021-12-01 12:20:00,231.59,231.63,231.12,231.22,15204.0,214.2568,214.2938,213.822,213.9145,15204.0
2021-12-01 12:30:00,231.2,231.86,231.09,231.86,19994.0,213.896,214.5066,213.7943,214.5066,19994.0
2021-12-01 12:40:00,231.95,231.95,231.29,231.48,14512.0,214.5899,214.5899,213.9793,214.1551,14512.0
2021-12-01 12:50:00,231.4,231.4,230.54,230.63,34048.0,214.0811,214.0811,213.2854,213.3687,34048.0
2021-12-01 13:00:00,230.69,231.01,230.26,230.69,9495.0,213.4242,213.7202,213.0264,213.4242,9495.0
2021-12-01 13:10:00,230.41,230.85,230.26,230.27,6268.0,213.1651,213.5722,213.0264,213.0356,6268.0
2021-12-01 13:20:00,230.14,230.7,230.08,230.25,8887.0,212.9154,213.4334,212.8598,213.0171,8887.0
2021-12-01 13:30:00,230.43,230.5,230.06,230.16,9933.0,213.1836,213.2484,212.8413,212.9339,9933.0
2021-12-01 13:40:00,230.2,230.21,229.08,229.08,7943.0,212.9709,212.9801,211.9347,211.9347,7943.0
2021-12-01 13:50:00,229.15,229.83,229.08,229.25,9930.0,211.9994,212.6286,211.9347,212.092,9930.0
2021-12-01 14:00:00,229.25,229.92,229.25,229.57,9437.0,212.092,212.7118,212.092,212.388,9437.0
2021-12-01 14:10:00,229.5,229.65,229.19,229.41,7807.0,212.3233,212.462,212.0365,212.24,7807.0
2021-12-01 14:20:00,229.46,230.27,229.34,230.26,8498.0,212.2862,213.0356,212.1752,213.0264,8498.0
2021-12-01 14:30:00,230.18,230.38,229.94,230.36,18085.0,212.9524,213.1374,212.7303,213.1189,18085.0
2021-12-01 14:40:00,230.3,230.49,230.15,230.37,15782.0,213.0634,213.2392,212.9246,213.1281,15782.0
2021-12-01 14:50:00,230.36,230.72,230.17,230.53,23096.0,213.1189,213.4519,212.9431,213.2762,23096.0
2021-12-01 15:00:00,230.52,230.63,229.35,229.44,17631.0,213.2669,213.3687,212.1845,212.2677,17631.0
2021-12-01 15:10:00,229.35,229.6,228.82,229.1,13064.0,212.1845,212.4158,211.6941,211.9532,13064.0
2021-12-01 15:20:00,229.16,229.16,228.03,228.37,17571.0,212.0087,212.0087,210.9633,211.2778,17571.0
2021-12-01 15:30:00,228.22,228.34,227.6,228.1,29480.0,211.1391,211.2501,210.5655,211.028,29480.0
2021-12-01 15:40:00,228.01,228.38,227.79,228.38,68250.0,210.9448,211.2871,210.7412,211.2871,68250.0
2021-12-01 15:50:00,228.14,228.53,226.7,226.86,251600.0,211.065,211.4259,209.7328,209.8808,251600.0
2021-12-02 09:30:00,228.24,230.58,228.24,229.77,36282.0,211.1576,213.3224,211.1576,212.573,36282.0
2021-12-02 09:40:00,229.89,230.55,229.5,230.13,19939.0,212.6841,213.2947,212.3233,212.9061,19939.0
2021-12-02 09:50:00,230.17,232.01,230.0,231.86,9161.0,212.9431,214.6454,212.7858,214.5066,9161.0
2021-12-02 10:00:00,231.44,232.52,231.43,232.16,12940.0,214.1181,215.1172,214.1088,214.7842,12940.0
2021-12-02 10:10:00,232.09,232.75,231.89,232.67,10252.0,214.7194,215.33,214.5344,215.256,10252.0
2021-12-02 10:20:00,232.65,232.98,232.31,232.75,13986.0,215.2375,215.5428,214.9229,215.33,13986.0
2021-12-02 10:30:00,232.79,232.84,231.9,231.9,13961.0,215.367,215.4133,214.5436,214.5436,13961.0
2021-12-02 10:40:00,231.86,232.58,231.63,232.53,13591.0,214.5066,215.1727,214.2938,215.1265,13591.0
2021-12-02 10:50:00,232.55,232.67,231.07,232.1,13925.0,215.145,215.256,213.7757,214.7287,13925.0
2021-12-02 11:00:00,232.12,233.0,231.92,232.85,17350.0,214.7472,215.5613,214.5621,215.4225,17350.0
2021-12-02 11:10:00,232.78,233.02,232.29,232.63,12934.0,215.3578,215.5798,214.9044,215.219,12934.0
2021-12-02 11:20:00,232.72,232.86,232.21,232.32,10171.0,215.3023,215.4318,214.8304,214.9322,10171.0
2021-12-02 11:30:00,232.17,232.41,231.73,232.21,7085.0,214.7934,215.0155,214.3864,214.8304,7085.0
2021-12-02 11:40:00,232.57,232.84,232.43,232.84,13797.0,215.1635,215.4133,215.034,215.4133,13797.0
2021-12-02 11:50:00,232.93,233.17,232.33,233.09,8394.0,215.4965,215.7186,214.9414,215.6446,8394.0
2021-12-02 12:00:00,233.16,233.77,233.07,233.63,16324.0,215.7093,216.2737,215.6261,216.1441,16324.0
2021-12-02 12:10:00,233.61,233.89,233.07,233.13,13779.0,216.1256,216.3847,215.6261,215.6816,13779.0
2021-12-02 12:20:00,233.24,233.72,233.07,233.62,7584.0,215.7833,216.2274,215.6261,216.1349,7584.0
2021-12-02 12:30:00,233.63,233.64,233.02,233.56,8368.0,216.1441,216.1534,215.5798,216.0794,8368.0
2021-12-02 12:40:00,233.72,233.8,233.2,233.64,9862.0,216.2274,216.3014,215.7463,216.1534,9862.0
2021-12-02 12:50:00,233.62,233.66,233.23,233.53,8440.0,216.1349,216.1719,215.7741,216.0516,8440.0
2021-12-02 13:00:00,233.51,233.9,233.12,233.63,8420.0,216.0331,216.3939,215.6723,216.1441,8420.0
2021-12-02 13:10:00,233.6,234.0,233.41,233.84,8532.0,216.1164,216.4865,215.9406,216.3384,8532.0
2021-12-02 13:20:00,233.88,233.95,233.36,233.4,5374.0,216.3754,216.4402,215.8944,215.9314,5374.0
2021-12-02 13:30:00,233.38,233.9,233.22,233.87,7560.0,215.9129,216.3939,215.7648,216.3662,7560.0
2021-12-02 13:40:00,233.84,233.86,233.28,233.46,7194.0,216.3384,216.3569,215.8203,215.9869,7194.0
2021-12-02 13:50:00,233.35,234.04,233.18,233.99,10304.0,215.8851,216.5235,215.7278,216.4772,10304.0
2021-12-02 14:00:00,233.94,234.0,233.57,233.77,8035.0,216.4309,216.4865,216.0886,216.2737,8035.0
2021-12-02 14:10:00,233.85,233.95,233.61,233.79,4967.0,216.3477,216.4402,216.1256,216.2922,4967.0
2021-12-02 14:20:00,233.83,234.1,233.59,234.1,8569.0,216.3292,216.579,216.1071,216.579,8569.0
2021-12-02 14:30:00,234.1,234.1,233.76,233.9,4314.0,216.579,216.579,216.2644,216.3939,4314.0
2021-12-02 14:40:00,233.96,234.01,233.65,233.67,11740.0,216.4494,216.4957,216.1627,216.1812,11740.0
2021-12-02 14:50:00,233.7,233.83,233.37,233.53,7995.0,216.2089,216.3292,215.9036,216.0516,7995.0
2021-12-02 15:00:00,233.7,233.87,233.52,233.52,5169.0,216.2089,216.3662,216.0424,216.0424,5169.0
2021-12-02 15:10:00,233.4,233.52,233.14,233.21,8234.0,215.9314,216.0424,215.6908,215.7556,8234.0
2021-12-02 15:20:00,233.27,233.27,232.84,233.05,10619.0,215.8111,215.8111,215.4133,215.6076,10619.0
2021-12-02 15:30:00,233.04,233.66,233.04,233.41,13786.0,215.5983,216.1719,215.5983,215.9406,13786.0
2021-12-02 15:40:00,233.44,233.94,232.94,233.32,24633.0,215.9684,216.4309,215.5058,215.8573,24633.0
2021-12-02 15:50:00,232.99,233.16,231.78,232.45,226653.0,215.552,215.7093,214.4326,215.0525,226653.0
2021-12-03 09:30:00,232.55,233.15,231.38,232.62,46202.0,215.145,215.7001,214.0625,215.2097,46202.0
2021-12-03 09:40:00,232.57,232.85,231.42,231.55,12769.0,215.1635,215.4225,214.0996,214.2198,12769.0
2021-12-03 09:50:00,231.48,231.77,230.83,231.42,23340.0,214.1551,214.4234,213.5537,214.0996,23340.0
2021-12-03 10:00:00,231.35,231.41,230.26,230.57,21061.0,214.0348,214.0903,213.0264,213.3132,21061.0
2021-12-03 10:10:00,230.51,230.6,229.37,229.5,23483.0,213.2577,213.3409,212.203,212.3233,23483.0
2021-12-03 10:20:00,229.41,230.44,228.98,230.4,17284.0,212.24,213.1929,211.8422,213.1559,17284.0
2021-12-03 10:30:00,230.09,230.13,229.13,229.79,13664.0,212.8691,212.9061,211.9809,212.5915,13664.0
2021-12-03 10:40:00,229.66,229.87,228.65,228.65,11732.0,212.4713,212.6656,211.5369,211.5369,11732.0
2021-12-03 10:50:00,228.69,229.06,228.48,228.98,12250.0,211.5739,211.9162,211.3796,211.8422,12250.0
2021-12-03 11:00:00,228.9,229.39,228.13,228.57,14994.0,211.7682,212.2215,211.0558,211.4629,14994.0
2021-12-03 11:10:00,228.51,229.77,228.5,229.54,11185.0,211.4073,212.573,211.3981,212.3603,11185.0
2021-12-03 11:20:00,229.65,230.11,229.34,230.05,9345.0,212.462,212.8876,212.1752,212.8321,9345.0
2021-12-03 11:30:00,230.05,230.05,229.38,229.79,8535.0,212.8321,212.8321,212.2122,212.5915,8535.0
2021-12-03 11:40:00,229.73,229.85,228.92,229.29,6692.0,212.536,212.6471,211.7867,212.129,6692.0
2021-12-03 11:50:00,229.07,229.5,228.74,229.1,6754.0,211.9254,212.3233,211.6201,211.9532,6754.0
2021-12-03 12:00:00,228.96,229.49,228.96,229.49,6720.0,211.8237,212.314,211.8237,212.314,6720.0
2021-12-03 12:10:00,229.47,229.94,229.12,229.7,9234.0,212.2955,212.7303,211.9717,212.5083,9234.0
2021-12-03 12:20:00,229.71,230.12,229.59,229.94,5962.0,212.5175,212.8969,212.4065,212.7303,5962.0
2021-12-03 12:30:00,229.85,230.31,229.56,230.06,10890.0,212.6471,213.0726,212.3788,212.8413,10890.0
2021-12-03 12:40:00,230.11,230.11,229.29,229.29,5496.0,212.8876,212.8876,212.129,212.129,5496.0
2021-12-03 12:50:00,229.34,229.51,229.02,229.42,5308.0,212.1752,212.3325,211.8792,212.2492,5308.0
2021-12-03 13:00:00,229.26,229.8,229.13,229.8,4268.0,212.1012,212.6008,211.9809,212.6008,4268.0
2021-12-03 13:10:00,229.75,229.9,229.23,229.84,5875.0,212.5545,212.6933,212.0735,212.6378,5875.0
2021-12-03 13:20:00,229.77,230.0,229.29,229.41,5971.0,212.573,212.7858,212.129,212.24,5971.0
2021-12-03 13:30:00,229.36,229.46,229.06,229.13,9536.0,212.1937,212.2862,211.9162,211.9809,9536.0
2021-12-03 13:40:00,229.22,229.46,228.86,228.97,5709.0,212.0642,212.2862,211.7312,211.8329,5709.0
2021-12-03 13:50:00,229.03,229.6,229.02,229.26,9283.0,211.8884,212.4158,211.8792,212.1012,9283.0
2021-12-03 14:00:00,229.19,229.29,228.89,228.94,9001.0,212.0365,212.129,211.7589,211.8052,9001.0
2021-12-03 14:10:00,228.86,229.02,227.98,228.1,19679.0,211.7312,211.8792,210.917,211.028,19679.0
2021-12-03 14:20:00,228.09,228.55,227.76,228.3,17201.0,211.0188,211.4444,210.7135,211.2131,17201.0
2021-12-03 14:30:00,228.42,228.7,228.15,228.4,10000.0,211.3241,211.5831,211.0743,211.3056,10000.0
2021-12-03 14:40:00,228.57,229.0,228.57,228.79,6378.0,211.4629,211.8607,211.4629,211.6664,6378.0
2021-12-03 14:50:00,228.87,228.97,228.53,228.54,6983.0,211.7404,211.8329,211.4259,211.4351,6983.0
2021-12-03 15:00:00,228.52,228.88,228.23,228.42,8574.0,211.4166,211.7497,211.1483,211.3241,8574.0
2021-12-03 15:10:00,228.51,228.79,228.31,228.44,12856.0,211.4073,211.6664,211.2223,211.3426,12856.0
2021-12-03 15:20:00,228.47,229.5,228.47,229.2,11204.0,211.3703,212.3233,211.3703,212.0457,11204.0
2021-12-03 15:30:00,229.25,229.8,228.85,229.02,14216.0,212.092,212.6008,211.7219,211.8792,14216.0
2021-12-03 15:40:00,229.05,229.17,228.46,228.6,24207.0,211.9069,212.018,211.3611,211.4906,24207.0
2021-12-03 15:50:00,228.7,230.26,228.54,230.06,107073.0,211.5831,213.0264,211.4351,212.8413,107073.0
2021-12-06 09:30:00,232.38,233.0,230.68,232.47,32100.0,214.9877,215.5613,213.4149,215.071,32100.0
2021-12-06 09:40:00,232.42,232.72,231.58,232.11,14705.0,215.0247,215.3023,214.2476,214.7379,14705.0
2021-12-06 09:50:00,232.02,232.02,231.14,231.72,11128.0,214.6546,214.6546,213.8405,214.3771,11128.0
2021-12-06 10:00:00,231.62,231.88,230.84,231.36,21933.0,214.2846,214.5251,213.563,214.044,21933.0
2021-12-06 10:10:00,231.26,232.86,231.26,232.44,18955.0,213.9515,215.4318,213.9515,215.0432,18955.0
2021-12-06 10:20:00,232.42,232.6,231.79,231.93,12183.0,215.0247,215.1912,214.4419,214.5714,12183.0
2021-12-06 10:30:00,231.97,231.97,231.24,231.47,33331.0,214.6084,214.6084,213.933,214.1458,33331.0
2021-12-06 10:40:00,231.47,231.53,230.81,231.29,12113.0,214.1458,214.2013,213.5352,213.9793,12113.0
2021-12-06 10:50:00,231.4,232.08,231.3,232.0,10016.0,214.0811,214.7102,213.9885,214.6361,10016.0
2021-12-06 11:00:00,232.0,232.12,231.76,232.0,13859.0,214.6361,214.7472,214.4141,214.6361,13859.0
2021-12-06 11:10:00,231.99,232.07,231.47,231.72,14823.0,214.6269,214.7009,214.1458,214.3771,14823.0
2021-12-06 11:20:00,231.72,231.8,231.53,231.56,10547.0,214.3771,214.4511,214.2013,214.2291,10547.0
2021-12-06 11:30:00,231.58,231.63,231.19,231.5,7322.0,214.2476,214.2938,213.8868,214.1736,7322.0
2021-12-06 11:40:00,231.38,231.55,230.87,230.88,6612.0,214.0625,214.2198,213.5907,213.6,6612.0
2021-12-06 11:50:00,230.94,231.51,230.9,231.34,6453.0,213.6555,214.1828,213.6185,214.0255,6453.0
2021-12-06 12:00:00,231.66,231.67,231.3,231.59,7995.0,214.3216,214.3308,213.9885,214.2568,7995.0
2021-12-06 12:10:00,231.54,231.72,231.33,231.57,9985.0,214.2106,214.3771,214.0163,214.2383,9985.0
2021-12-06 12:20:00,231.67,232.12,231.54,231.87,6286.0,214.3308,214.7472,214.2106,214.5159,6286.0
2021-12-06 12:30:00,231.97,231.97,231.49,231.49,4810.0,214.6084,214.6084,214.1643,214.1643,4810.0
2021-12-06 12:40:00,231.53,231.61,231.23,231.32,11918.0,214.2013,214.2753,213.9238,214.007,11918.0
2021-12-06 12:50:00,231.24,231.41,231.23,231.29,8351.0,213.933,214.0903,213.9238,213.9793,8351.0
2021-12-06 13:00:00,231.34,231.42,230.91,231.05,6309.0,214.0255,214.0996,213.6277,213.7572,6309.0
2021-12-06 13:10:00,231.03,232.35,230.96,232.35,17288.0,213.7387,214.9599,213.674,214.9599,17288.0
2021-12-06 13:20:00,232.43,232.95,232.33,232.69,12869.0,215.034,215.515,214.9414,215.2745,12869.0
2021-12-06 13:30:00,232.64,232.9,232.53,232.58,16972.0,215.2282,215.4688,215.1265,215.1727,16972.0
2021-12-06 13:40:00,232.58,232.8,232.45,232.66,11587.0,215.1727,215.3763,215.0525,215.2467,11587.0
2021-12-06 13:50:00,232.65,233.16,232.55,233.16,7524.0,215.2375,215.7093,215.145,215.7093,7524.0
2021-12-06 14:00:00,233.27,233.32,232.69,232.71,5814.0,215.8111,215.8573,215.2745,215.293,5814.0
2021-12-06 14:10:00,232.83,232.91,232.49,232.58,6478.0,215.404,215.478,215.0895,215.1727,6478.0
2021-12-06 14:20:00,232.5,232.62,232.43,232.48,8242.0,215.0987,215.2097,215.034,215.0802,8242.0
2021-12-06 14:30:00,232.6,232.86,232.52,232.64,5607.0,215.1912,215.4318,215.1172,215.2282,5607.0
2021-12-06 14:40:00,232.49,232.58,232.17,232.24,5646.0,215.0895,215.1727,214.7934,214.8582,5646.0
2021-12-06 14:50:00,232.24,232.24,231.95,232.11,8761.0,214.8582,214.8582,214.5899,214.7379,8761.0
2021-12-06 15:00:00,232.14,232.58,232.14,232.41,5338.0,214.7657,215.1727,214.7657,215.0155,5338.0
2021-12-06 15:10:00,232.29,232.38,232.07,232.24,7840.0,214.9044,214.9877,214.7009,214.8582,7840.0
2021-12-06 15:20:00,232.23,232.26,231.85,231.98,6796.0,214.8489,214.8767,214.4974,214.6176,6796.0
2021-12-06 15:30:00,232.06,232.16,231.71,231.78,28457.0,214.6917,214.7842,214.3678,214.4326,28457.0
2021-12-06 15:40:00,231.77,232.16,231.63,232.12,37314.0,214.4234,214.7842,214.2938,214.7472,37314.0
2021-12-06 15:50:00,232.23,232.9,231.74,232.14,159220.0,214.8489,215.4688,214.3956,214.7657,159220.0
2021-12-07 09:30:00,234.59,235.64,233.24,233.86,37769.0,217.0323,218.0037,215.7833,216.3569,37769.0
2021-12-07 09:40:00,233.87,234.79,233.45,234.79,46180.0,216.3662,217.2173,215.9776,217.2173,46180.0
2021-12-07 09:50:00,234.75,235.19,234.57,234.97,10635.0,217.1803,217.5874,217.0138,217.3839,10635.0
2021-12-07 10:00:00,234.97,235.0,234.24,234.5,21070.0,217.3839,217.4116,216.7085,216.949,21070.0
2021-12-07 10:10:00,234.49,234.85,234.23,234.74,18889.0,216.9398,217.2728,216.6992,217.1711,18889.0
2021-12-07 10:20:00,234.75,235.25,234.74,234.78,21066.0,217.1803,217.6429,217.1711,217.2081,21066.0
2021-12-07 10:30:00,234.82,235.36,234.7,235.14,14698.0,217.2451,217.7447,217.1341,217.5411,14698.0
2021-12-07 10:40:00,235.2,235.88,235.2,235.77,11520.0,217.5966,218.2257,217.5966,218.124,11520.0
2021-12-07 10:50:00,235.71,235.89,235.65,235.84,10100.0,218.0685,218.235,218.013,218.1887,10100.0
2021-12-07 11:00:00,235.89,236.14,235.89,236.14,10190.0,218.235,218.4663,218.235,218.4663,10190.0
2021-12-07 11:10:00,236.09,236.09,235.34,235.37,9090.0,218.42,218.42,217.7262,217.7539,9090.0
2021-12-07 11:20:00,235.36,235.36,234.75,234.79,13034.0,217.7447,217.7447,217.1803,217.2173,13034.0
2021-12-07 11:30:00,234.74,234.78,234.53,234.67,11872.0,217.1711,217.2081,216.9768,217.1063,11872.0
2021-12-07 11:40:00,234.7,234.79,234.52,234.79,13438.0,217.1341,217.2173,216.9675,217.2173,13438.0
2021-12-07 11:50:00,234.89,235.1,234.63,234.71,13148.0,217.3098,217.5041,217.0693,217.1433,13148.0
2021-12-07 12:00:00,234.79,234.79,234.33,234.44,12064.0,217.2173,217.2173,216.7918,216.8935,12064.0
2021-12-07 12:10:00,234.45,234.77,234.45,234.54,3998.0,216.9028,217.1988,216.9028,216.986,3998.0
2021-12-07 12:20:00,234.47,234.74,234.41,234.42,5958.0,216.9213,217.1711,216.8658,216.875,5958.0
2021-12-07 12:30:00,234.41,234.57,234.36,234.36,9332.0,216.8658,217.0138,216.8195,216.8195,9332.0
2021-12-07 12:40:00,234.36,234.5,234.06,234.29,8190.0,216.8195,216.949,216.542,216.7548,8190.0
2021-12-07 12:50:00,234.26,234.57,234.23,234.57,5377.0,216.727,217.0138,216.6992,217.0138,5377.0
2021-12-07 13:00:00,234.59,234.66,234.32,234.41,5778.0,217.0323,217.0971,216.7825,216.8658,5778.0
2021-12-07 13:10:00,234.34,234.66,234.34,234.49,6842.0,216.801,217.0971,216.801,216.9398,6842.0
2021-12-07 13:20:00,234.53,234.56,234.12,234.13,5672.0,216.9768,217.0045,216.5975,216.6067,5672.0
2021-12-07 13:30:00,234.19,234.19,233.86,233.89,12727.0,216.6622,216.6622,216.3569,216.3847,12727.0
2021-12-07 13:40:00,233.91,233.96,233.67,233.92,12384.0,216.4032,216.4494,216.1812,216.4124,12384.0
2021-12-07 13:50:00,234.11,234.54,234.11,234.35,11556.0,216.5882,216.986,216.5882,216.8103,11556.0
2021-12-07 14:00:00,234.38,234.59,234.12,234.38,15711.0,216.838,217.0323,216.5975,216.838,15711.0
2021-12-07 14:10:00,234.46,234.83,234.41,234.78,19312.0,216.912,217.2543,216.8658,217.2081,19312.0
2021-12-07 14:20:00,234.77,234.88,234.52,234.81,16161.0,217.1988,217.3006,216.9675,217.2358,16161.0
2021-12-07 14:30:00,234.84,234.87,234.64,234.75,12346.0,217.2636,217.2913,217.0786,217.1803,12346.0
2021-12-07 14:40:00,234.74,234.83,234.5,234.51,13996.0,217.1711,217.2543,216.949,216.9583,13996.0
2021-12-07 14:50:00,234.61,234.68,234.32,234.43,29388.0,217.0508,217.1156,216.7825,216.8843,29388.0
2021-12-07 15:00:00,234.37,234.9,234.26,234.74,15073.0,216.8288,217.3191,216.727,217.1711,15073.0
2021-12-07 15:10:00,234.8,234.94,234.57,234.64,14356.0,217.2266,217.3561,217.0138,217.0786,14356.0
2021-12-07 15:20:00,234.6,234.6,234.22,234.33,11981.0,217.0415,217.0415,216.69,216.7918,11981.0
2021-12-07 15:30:00,234.34,234.41,233.89,234.02,67702.0,216.801,216.8658,216.3847,216.505,67702.0
2021-12-07 15:40:00,234.03,234.42,233.89,234.12,39656.0,216.5142,216.875,216.3847,216.5975,39656.0
2021-12-07 15:50:00,234.14,235.32,233.79,235.19,131417.0,216.616,217.7077,216.2922,217.5874,131417.0
2021-12-08 09:30:00,233.62,235.36,233.27,235.04,61509.0,216.1349,217.7447,215.8111,217.4486,61509.0
2021-12-08 09:40:00,235.17,235.51,233.87,234.48,12503.0,217.5689,217.8834,216.3662,216.9305,12503.0
2021-12-08 09:50:00,234.46,234.94,234.26,234.83,6474.0,216.912,217.3561,216.727,217.2543,6474.0
2021-12-08 10:00:00,234.71,235.65,234.7,235.08,11875.0,217.1433,218.013,217.1341,217.4856,11875.0
2021-12-08 10:10:00,235.09,235.09,234.38,234.73,7087.0,217.4949,217.4949,216.838,217.1618,7087.0
2021-12-08 10:20:00,234.7,234.7,233.42,233.42,4707.0,217.1341,217.1341,215.9499,215.9499,4707.0
2021-12-08 10:30:00,233.83,234.02,233.46,233.46,5280.0,216.3292,216.505,215.9869,215.9869,5280.0
2021-12-08 10:40:00,233.46,234.01,233.46,233.63,5031.0,215.9869,216.4957,215.9869,216.1441,5031.0
2021-12-08 10:50:00,233.63,233.82,233.0,233.14,7081.0,216.1441,216.3199,215.5613,215.6908,7081.0
2021-12-08 11:00:00,233.16,233.45,232.96,233.41,8481.0,215.7093,215.9776,215.5243,215.9406,8481.0
2021-12-08 11:10:00,233.41,233.74,233.2,233.2,7534.0,215.9406,216.2459,215.7463,215.7463,7534.0
2021-12-08 11:20:00,233.31,233.62,233.05,233.4,5571.0,215.8481,216.1349,215.6076,215.9314,5571.0
2021-12-08 11:30:00,233.41,233.58,232.96,232.97,5020.0,215.9406,216.0979,215.5243,215.5335,5020.0
2021-12-08 11:40:00,232.96,233.27,232.58,232.96,5522.0,215.5243,215.8111,215.1727,215.5243,5522.0
2021-12-08 11:50:00,232.94,233.03,232.72,232.86,4253.0,215.5058,215.5891,215.3023,215.4318,4253.0
2021-12-08 12:00:00,232.87,233.17,232.86,233.11,10147.0,215.441,215.7186,215.4318,215.6631,10147.0
2021-12-08 12:10:00,233.09,233.39,232.52,232.52,8553.0,215.6446,215.9221,215.1172,215.1172,8553.0
2021-12-08 12:20:00,232.63,232.65,232.2,232.58,10017.0,215.219,215.2375,214.8212,215.1727,10017.0
2021-12-08 12:30:00,232.52,232.9,232.51,232.77,6300.0,215.1172,215.4688,215.108,215.3485,6300.0
2021-12-08 12:40:00,232.89,233.0,232.82,232.93,4212.0,215.4595,215.5613,215.3948,215.4965,4212.0
2021-12-08 12:50:00,233.06,233.29,233.0,233.04,10133.0,215.6168,215.8296,215.5613,215.5983,10133.0
2021-12-08 13:00:00,233.04,233.1,232.77,232.98,2674.0,215.5983,215.6538,215.3485,215.5428,2674.0
2021-12-08 13:10:00,233.06,233.12,232.91,233.11,4967.0,215.6168,215.6723,215.478,215.6631,4967.0
2021-12-08 13:20:00,233.1,233.15,232.92,233.02,5307.0,215.6538,215.7001,215.4873,215.5798,5307.0
2021-12-08 13:30:00,233.0,233.02,232.65,232.79,2814.0,215.5613,215.5798,215.2375,215.367,2814.0
2021-12-08 13:40:00,232.88,233.04,232.8,232.8,4952.0,215.4503,215.5983,215.3763,215.3763,4952.0
2021-12-08 13:50:00,232.8,233.11,232.8,232.99,6027.0,215.3763,215.6631,215.3763,215.552,6027.0
2021-12-08 14:00:00,233.01,233.31,233.01,233.29,6315.0,215.5706,215.8481,215.5706,215.8296,6315.0
2021-12-08 14:10:00,233.27,233.36,232.83,233.04,9144.0,215.8111,215.8944,215.404,215.5983,9144.0
2021-12-08 14:20:00,232.97,233.12,232.84,232.95,6054.0,215.5335,215.6723,215.4133,215.515,6054.0
2021-12-08 14:30:00,232.91,233.13,232.86,233.11,4243.0,215.478,215.6816,215.4318,215.6631,4243.0
2021-12-08 14:40:00,233.1,233.18,233.0,233.08,9513.0,215.6538,215.7278,215.5613,215.6353,9513.0
2021-12-08 14:50:00,233.12,233.18,232.86,233.07,35232.0,215.6723,215.7278,215.4318,215.6261,35232.0
2021-12-08 15:00:00,233.07,233.39,233.07,233.31,8564.0,215.6261,215.9221,215.6261,215.8481,8564.0
2021-12-08 15:10:00,233.29,233.61,233.28,233.51,11915.0,215.8296,216.1256,215.8203,216.0331,11915.0
2021-12-08 15:20:00,233.45,233.66,233.37,233.66,7934.0,215.9776,216.1719,215.9036,216.1719,7934.0
2021-12-08 15:30:00,233.6,233.89,233.56,233.75,12421.0,216.1164,216.3847,216.0794,216.2552,12421.0
2021-12-08 15:40:00,233.79,234.19,233.79,234.14,20463.0,216.2922,216.6622,216.2922,216.616,20463.0
2021-12-08 15:50:00,234.14,234.46,233.86,234.41,72814.0,216.616,216.912,216.3569,216.8658,72814.0
2021-12-09 09:30:00,233.26,233.26,232.08,232.43,21194.0,216.7662,216.7662,215.6696,215.9948,21194.0
2021-12-09 09:40:00,232.21,232.97,231.59,231.9,14027.0,215.7904,216.4967,215.2142,215.5023,14027.0
2021-12-09 09:50:00,231.68,232.55,231.66,232.14,10483.0,215.2979,216.1064,215.2793,215.7253,10483.0
2021-12-09 10:00:00,232.24,232.91,232.04,232.66,6885.0,215.8183,216.4409,215.6324,216.2086,6885.0
2021-12-09 10:10:00,232.66,233.91,232.51,233.67,6843.0,216.2086,217.3702,216.0692,217.1472,6843.0
2021-12-09 10:20:00,233.67,233.79,233.11,233.12,12570.0,217.1472,217.2587,216.6268,216.6361,12570.0
2021-12-09 10:30:00,233.06,233.18,232.77,232.97,6792.0,216.5803,216.6918,216.3108,216.4967,6792.0
2021-12-09 10:40:00,233.09,233.58,233.09,233.38,4735.0,216.6082,217.0635,216.6082,216.8777,4735.0
2021-12-09 10:50:00,233.3,233.61,233.3,233.4,4011.0,216.8033,217.0914,216.8033,216.8963,4011.0
2021-12-09 11:00:00,233.48,233.54,233.24,233.25,9627.0,216.9706,217.0264,216.7476,216.7569,9627.0
2021-12-09 11:10:00,233.18,233.18,232.55,232.75,3468.0,216.6918,216.6918,216.1064,216.2922,3468.0
2021-12-09 11:20:00,232.95,233.27,232.95,233.24,6264.0,216.4781,216.7754,216.4781,216.7476,6264.0
2021-12-09 11:30:00,233.31,233.36,233.05,233.05,3950.0,216.8126,216.8591,216.571,216.571,3950.0
2021-12-09 11:40:00,233.16,233.28,232.82,232.82,4968.0,216.6732,216.7847,216.3573,216.3573,4968.0
2021-12-09 11:50:00,232.9,233.08,232.81,233.01,3505.0,216.4316,216.5989,216.348,216.5338,3505.0
2021-12-09 12:00:00,232.97,233.03,232.58,232.79,10721.0,216.4967,216.5524,216.1342,216.3294,10721.0
2021-12-09 12:10:00,232.67,232.83,232.63,232.72,5885.0,216.2179,216.3666,216.1807,216.2643,5885.0
2021-12-09 12:20:00,232.72,232.84,232.65,232.84,4999.0,216.2643,216.3758,216.1993,216.3758,4999.0
2021-12-09 12:30:00,232.89,233.24,232.89,233.12,3624.0,216.4223,216.7476,216.4223,216.6361,3624.0
2021-12-09 12:40:00,233.05,233.13,232.83,233.06,7683.0,216.571,216.6453,216.3666,216.5803,7683.0
2021-12-09 12:50:00,233.1,233.36,233.09,233.36,3322.0,216.6175,216.8591,216.6082,216.8591,3322.0
2021-12-09 13:00:00,233.36,233.36,232.96,233.17,4705.0,216.8591,216.8591,216.4874,216.6825,4705.0
2021-12-09 13:10:00,233.15,233.35,233.13,233.34,3229.0,216.6639,216.8498,216.6453,216.8405,3229.0
2021-12-09 13:20:00,233.24,233.51,233.19,233.51,4068.0,216.7476,216.9985,216.7011,216.9985,4068.0
2021-12-09 13:30:00,233.39,233.66,233.39,233.66,3310.0,216.887,217.1379,216.887,217.1379,3310.0
2021-12-09 13:40:00,233.63,233.68,233.26,233.35,6438.0,217.11,217.1565,216.7662,216.8498,6438.0
2021-12-09 13:50:00,233.33,233.47,233.23,233.32,4041.0,216.8312,216.9613,216.7383,216.8219,4041.0
2021-12-09 14:00:00,233.26,233.3,233.11,233.2,3407.0,216.7662,216.8033,216.6268,216.7104,3407.0
2021-12-09 14:10:00,233.28,233.57,233.25,233.45,5426.0,216.7847,217.0542,216.7569,216.9427,5426.0
2021-12-09 14:20:00,233.45,233.62,233.31,233.49,3710.0,216.9427,217.1007,216.8126,216.9799,3710.0
2021-12-09 14:30:00,233.45,233.8,233.43,233.77,8029.0,216.9427,217.268,216.9241,217.2401,8029.0
2021-12-09 14:40:00,233.78,233.81,233.31,233.45,4001.0,217.2494,217.2773,216.8126,216.9427,4001.0
2021-12-09 14:50:00,233.32,233.34,232.91,232.98,5473.0,216.8219,216.8405,216.4409,216.506,5473.0
2021-12-09 15:00:00,233.03,233.33,232.94,233.16,7442.0,216.5524,216.8312,216.4688,216.6732,7442.0
2021-12-09 15:10:00,233.18,233.28,232.59,232.59,7517.0,216.6918,216.7847,216.1435,216.1435,7517.0
2021-12-09 15:20:00,232.6,232.83,232.56,232.62,7909.0,216.1528,216.3666,216.1156,216.1714,7909.0
2021-12-09 15:30:00,232.65,233.3,232.64,233.14,9287.0,216.1993,216.8033,216.19,216.6546,9287.0
2021-12-09 15:40:00,233.1,233.36,232.98,233.15,13155.0,216.6175,216.8591,216.506,216.6639,13155.0
2021-12-09 15:50:00,233.05,233.3,232.63,232.68,64509.0,216.571,216.8033,216.1807,216.2272,64509.0
2021-12-10 09:30:00,234.22,234.86,233.99,234.38,26161.0,217.6583,218.253,217.4445,217.807,26161.0
2021-12-10 09:40:00,234.42,235.83,234.42,235.78,17806.0,217.8441,219.1544,217.8441,219.108,17806.0
2021-12-10 09:50:00,235.93,235.93,234.99,235.58,10668.0,219.2474,219.2474,218.3738,218.9221,10668.0
2021-12-10 10:00:00,235.66,235.96,234.58,234.73,11166.0,218.9964,219.2752,217.9928,218.1322,11166.0
2021-12-10 10:10:00,234.75,234.83,234.07,234.39,6310.0,218.1508,218.2251,217.5189,217.8162,6310.0
2021-12-10 10:20:00,234.45,234.74,234.24,234.51,10696.0,217.872,218.1415,217.6769,217.9278,10696.0
2021-12-10 10:30:00,234.63,235.2,234.41,234.42,7445.0,218.0393,218.569,217.8348,217.8441,7445.0
2021-12-10 10:40:00,234.31,234.74,234.22,234.33,5607.0,217.7419,218.1415,217.6583,217.7605,5607.0
2021-12-10 10:50:00,234.09,234.16,233.44,233.95,7992.0,217.5375,217.6025,216.9334,217.4074,7992.0
2021-12-10 11:00:00,234.09,234.57,233.84,233.93,6874.0,217.5375,217.9835,217.3051,217.3888,6874.0
2021-12-10 11:10:00,233.98,234.28,233.74,233.9,5523.0,217.4352,217.714,217.2122,217.3609,5523.0
2021-12-10 11:20:00,233.78,235.11,233.78,235.11,10817.0,217.2494,218.4853,217.2494,218.4853,10817.0
2021-12-10 11:30:00,235.04,235.04,234.15,234.61,6519.0,218.4203,218.4203,217.5932,218.0207,6519.0
2021-12-10 11:40:00,234.53,234.75,234.39,234.43,8304.0,217.9463,218.1508,217.8162,217.8534,8304.0
2021-12-10 11:50:00,234.46,234.61,234.06,234.33,9532.0,217.8813,218.0207,217.5096,217.7605,9532.0
2021-12-10 12:00:00,234.35,234.64,234.1,234.47,8113.0,217.7791,218.0486,217.5468,217.8906,8113.0
2021-12-10 12:10:00,234.62,235.15,234.62,235.09,2200.0,218.03,218.5225,218.03,218.4668,2200.0
2021-12-10 12:20:00,235.0,235.22,234.86,234.88,6824.0,218.3831,218.5876,218.253,218.2716,6824.0
2021-12-10 12:30:00,235.08,235.08,234.53,234.71,3213.0,218.4575,218.4575,217.9463,218.1136,3213.0
2021-12-10 12:40:00,234.75,235.05,234.63,235.05,3884.0,218.1508,218.4296,218.0393,218.4296,3884.0
2021-12-10 12:50:00,235.05,235.39,235.02,235.2,5040.0,218.4296,218.7455,218.4017,218.569,5040.0
2021-12-10 13:00:00,235.2,235.66,235.17,235.47,4689.0,218.569,218.9964,218.5411,218.8199,4689.0
2021-12-10 13:10:00,235.51,235.6,235.41,235.41,4717.0,218.8571,218.9407,218.7641,218.7641,4717.0
2021-12-10 13:20:00,235.47,235.72,235.45,235.72,4186.0,218.8199,219.0522,218.8013,219.0522,4186.0
2021-12-10 13:30:00,235.74,235.87,235.61,235.77,5915.0,219.0708,219.1916,218.95,219.0987,5915.0
2021-12-10 13:40:00,235.89,236.02,235.77,235.81,4433.0,219.2102,219.331,219.0987,219.1358,4433.0
2021-12-10 13:50:00,235.83,235.97,235.79,235.88,5949.0,219.1544,219.2845,219.1173,219.2009,5949.0
2021-12-10 14:00:00,236.0,236.14,235.88,236.0,6121.0,219.3124,219.4425,219.2009,219.3124,6121.0
2021-12-10 14:10:00,236.14,236.21,235.81,236.08,3783.0,219.4425,219.5076,219.1358,219.3867,3783.0
2021-12-10 14:20:00,236.16,236.17,235.97,236.12,6950.0,219.4611,219.4704,219.2845,219.4239,6950.0
2021-12-10 14:30:00,236.12,236.34,235.93,236.18,6828.0,219.4239,219.6284,219.2474,219.4797,6828.0
2021-12-10 14:40:00,236.08,236.08,235.8,235.9,5227.0,219.3867,219.3867,219.1265,219.2195,5227.0
2021-12-10 14:50:00,235.93,235.93,235.7,235.7,5704.0,219.2474,219.2474,219.0336,219.0336,5704.0
2021-12-10 15:00:00,235.94,236.14,235.82,236.14,8466.0,219.2566,219.4425,219.1451,219.4425,8466.0
2021-12-10 15:10:00,236.23,236.41,236.18,236.24,5986.0,219.5261,219.6934,219.4797,219.5354,5986.0
2021-12-10 15:20:00,236.37,236.54,236.27,236.45,13384.0,219.6562,219.8142,219.5633,219.7306,13384.0
2021-12-10 15:30:00,236.49,236.6,236.33,236.33,10084.0,219.7678,219.87,219.6191,219.6191,10084.0
2021-12-10 15:40:00,236.35,236.57,236.31,236.45,14741.0,219.6377,219.8421,219.6005,219.7306,14741.0
2021-12-10 15:50:00,236.46,236.86,236.44,236.72,119008.0,219.7399,220.1116,219.7213,219.9815,119008.0
2021-12-13 09:30:00,236.34,237.29,235.53,235.69,36584.0,219.6284,220.5112,218.8756,219.0243,36584.0
2021-12-13 09:40:00,235.65,235.88,234.88,235.4,6722.0,218.9872,219.2009,218.2716,218.7548,6722.0
2021-12-13 09:50:00,235.31,236.33,235.14,235.38,6480.0,218.6712,219.6191,218.5132,218.7362,6480.0
2021-12-13 10:00:00,235.36,235.68,235.1,235.15,11440.0,218.7177,219.015,218.476,218.5225,11440.0
2021-12-13 10:10:00,235.2,236.13,235.06,236.0,10260.0,218.569,219.4332,218.4389,219.3124,10260.0
2021-12-13 10:20:00,235.94,235.94,235.29,235.34,2325.0,219.2566,219.2566,218.6526,218.6991,2325.0
2021-12-13 10:30:00,235.34,235.88,235.16,235.56,9159.0,218.6991,219.2009,218.5318,218.9035,9159.0
2021-12-13 10:40:00,235.7,236.01,235.45,235.84,4452.0,219.0336,219.3217,218.8013,219.1637,4452.0
2021-12-13 10:50:00,235.9,236.07,235.62,235.97,6414.0,219.2195,219.3775,218.9593,219.2845,6414.0
2021-12-13 11:00:00,235.87,235.87,235.19,235.45,12683.0,219.1916,219.1916,218.5597,218.8013,12683.0
2021-12-13 11:10:00,235.5,235.56,235.13,235.15,6098.0,218.8478,218.9035,218.5039,218.5225,6098.0
2021-12-13 11:20:00,235.21,235.63,235.07,235.56,10204.0,218.5783,218.9686,218.4482,218.9035,10204.0
2021-12-13 11:30:00,235.68,236.14,235.58,235.98,12390.0,219.015,219.4425,218.9221,219.2938,12390.0
2021-12-13 11:40:00,236.06,236.51,236.02,236.28,7270.0,219.3682,219.7863,219.331,219.5726,7270.0
2021-12-13 11:50:00,236.35,236.43,236.04,236.28,8114.0,219.6377,219.712,219.3496,219.5726,8114.0
2021-12-13 12:00:00,236.21,236.21,235.75,235.97,7182.0,219.5076,219.5076,219.0801,219.2845,7182.0
2021-12-13 12:10:00,236.01,236.03,235.75,235.88,10346.0,219.3217,219.3403,219.0801,219.2009,10346.0
2021-12-13 12:20:00,235.74,235.8,235.51,235.57,4484.0,219.0708,219.1265,218.8571,218.9128,4484.0
2021-12-13 12:30:00,235.57,235.57,235.22,235.49,5942.0,218.9128,218.9128,218.5876,218.8385,5942.0
2021-12-13 12:40:00,235.49,235.52,235.06,235.3,5466.0,218.8385,218.8663,218.4389,218.6619,5466.0
2021-12-13 12:50:00,235.31,235.42,235.07,235.31,7424.0,218.6712,218.7734,218.4482,218.6712,7424.0
2021-12-13 13:00:00,235.31,235.38,234.94,235.06,20455.0,218.6712,218.7362,218.3274,218.4389,20455.0
2021-12-13 13:10:00,235.1,235.83,235.04,235.64,18253.0,218.476,219.1544,218.4203,218.9779,18253.0
2021-12-13 13:20:00,235.55,235.79,235.44,235.7,7951.0,218.8942,219.1173,218.792,219.0336,7951.0
2021-12-13 13:30:00,235.76,235.76,235.29,235.43,6273.0,219.0894,219.0894,218.6526,218.7827,6273.0
2021-12-13 13:40:00,235.37,235.48,235.29,235.45,9624.0,218.727,218.8292,218.6526,218.8013,9624.0
2021-12-13 13:50:00,235.49,235.72,235.44,235.61,5611.0,218.8385,219.0522,218.792,218.95,5611.0
2021-12-13 14:00:00,235.57,235.63,235.37,235.58,7107.0,218.9128,218.9686,218.727,218.9221,7107.0
2021-12-13 14:10:00,235.55,235.59,235.36,235.41,6343.0,218.8942,218.9314,218.7177,218.7641,6343.0
2021-12-13 14:20:00,235.44,235.6,235.33,235.33,9470.0,218.792,218.9407,218.6898,218.6898,9470.0
2021-12-13 14:30:00,235.31,235.4,235.22,235.32,9187.0,218.6712,218.7548,218.5876,218.6805,9187.0
2021-12-13 14:40:00,235.34,235.37,235.2,235.31,4189.0,218.6991,218.727,218.569,218.6712,4189.0
2021-12-13 14:50:00,235.34,235.37,235.1,235.18,10740.0,218.6991,218.727,218.476,218.5504,10740.0
2021-12-13 15:00:00,235.26,235.48,234.88,234.89,7877.0,218.6247,218.8292,218.2716,218.2809,7877.0
2021-12-13 15:10:00,234.91,235.11,234.79,234.94,19016.0,218.2995,218.4853,218.188,218.3274,19016.0
2021-12-13 15:20:00,234.97,235.2,234.79,234.86,13477.0,218.3552,218.569,218.188,218.253,13477.0
2021-12-13 15:30:00,234.86,235.58,234.86,235.27,22676.0,218.253,218.9221,218.253,218.634,22676.0
2021-12-13 15:40:00,235.26,235.7,235.1,235.19,33644.0,218.6247,219.0336,218.476,218.5597,33644.0
2021-12-13 15:50:00,235.04,235.43,234.87,235.0,78016.0,218.4203,218.7827,218.2623,218.3831,78016.0
2021-12-14 09:30:00,233.85,234.7,232.27,232.69,45424.0,217.3144,218.1043,215.8462,216.2365,45424.0
2021-12-14 09:40:00,232.88,233.26,232.42,233.03,15724.0,216.413,216.7662,215.9855,216.5524,15724.0
2021-12-14 09:50:00,233.19,233.7,232.66,232.73,15019.0,216.7011,217.175,216.2086,216.2736,15019.0
2021-12-14 10:00:00,232.84,232.93,232.01,232.18,21252.0,216.3758,216.4595,215.6045,215.7625,21252.0
2021-12-14 10:10:00,232.03,232.07,231.39,231.72,13972.0,215.6231,215.6603,215.0284,215.335,13972.0
2021-12-14 10:20:00,231.61,231.83,230.82,231.03,10600.0,215.2328,215.4373,214.4987,214.6938,10600.0
2021-12-14 10:30:00,231.02,231.18,230.53,230.53,7304.0,214.6845,214.8332,214.2292,214.2292,7304.0
2021-12-14 10:40:00,230.45,230.91,230.38,230.51,9619.0,214.1548,214.5823,214.0898,214.2106,9619.0
2021-12-14 10:50:00,230.54,230.77,230.22,230.69,14222.0,214.2385,214.4522,213.9411,214.3779,14222.0
2021-12-14 11:00:00,230.81,230.88,230.32,230.82,12644.0,214.4894,214.5544,214.034,214.4987,12644.0
2021-12-14 11:10:00,230.76,230.97,230.07,230.38,11495.0,214.4429,214.6381,213.8017,214.0898,11495.0
2021-12-14 11:20:00,230.31,230.42,230.1,230.39,11727.0,214.0247,214.127,213.8296,214.0991,11727.0
2021-12-14 11:30:00,230.42,230.53,230.09,230.42,12267.0,214.127,214.2292,213.8203,214.127,12267.0
2021-12-14 11:40:00,230.34,230.38,229.86,229.88,12478.0,214.0526,214.0898,213.6066,213.6252,12478.0
2021-12-14 11:50:00,229.86,229.89,229.19,229.43,10427.0,213.6066,213.6344,212.9839,213.207,10427.0
2021-12-14 12:00:00,229.5,229.76,229.02,229.31,9082.0,213.272,213.5136,212.826,213.0955,9082.0
2021-12-14 12:10:00,229.19,229.19,228.43,228.96,14473.0,212.9839,212.9839,212.2777,212.7702,14473.0
2021-12-14 12:20:00,228.93,229.17,228.85,228.96,5562.0,212.7423,212.9654,212.668,212.7702,5562.0
2021-12-14 12:30:00,228.96,229.13,228.61,228.61,6426.0,212.7702,212.9282,212.445,212.445,6426.0
2021-12-14 12:40:00,228.57,228.57,228.14,228.36,5505.0,212.4078,212.4078,212.0082,212.2126,5505.0
2021-12-14 12:50:00,228.44,228.44,228.1,228.1,4609.0,212.287,212.287,211.971,211.971,4609.0
2021-12-14 13:00:00,228.17,228.57,228.14,228.49,6041.0,212.0361,212.4078,212.0082,212.3334,6041.0
2021-12-14 13:10:00,228.58,228.68,228.08,228.22,6617.0,212.4171,212.51,211.9524,212.0825,6617.0
2021-12-14 13:20:00,228.23,228.29,227.88,228.1,8738.0,212.0918,212.1476,211.7666,211.971,8738.0
2021-12-14 13:30:00,228.05,228.05,227.73,227.76,17656.0,211.9246,211.9246,211.6272,211.6551,17656.0
2021-12-14 13:40:00,227.74,227.95,227.71,227.79,7683.0,211.6365,211.8316,211.6086,211.6829,7683.0
2021-12-14 13:50:00,227.86,227.99,227.68,227.87,7061.0,211.748,211.8688,211.5807,211.7573,7061.0
2021-12-14 14:00:00,227.76,228.39,227.76,228.34,13153.0,211.6551,212.2405,211.6551,212.194,13153.0
2021-12-14 14:10:00,228.48,228.65,228.31,228.42,8086.0,212.3241,212.4821,212.1662,212.2684,8086.0
2021-12-14 14:20:00,228.4,228.4,227.78,227.79,14560.0,212.2498,212.2498,211.6736,211.6829,14560.0
2021-12-14 14:30:00,227.76,228.29,227.73,228.19,23592.0,211.6551,212.1476,211.6272,212.0547,23592.0
2021-12-14 14:40:00,228.22,228.58,228.06,228.56,16583.0,212.0825,212.4171,211.9338,212.3985,16583.0
2021-12-14 14:50:00,228.55,229.0,228.52,228.79,13706.0,212.3892,212.8074,212.3613,212.6122,13706.0
2021-12-14 15:00:00,228.81,229.36,228.81,229.36,8112.0,212.6308,213.1419,212.6308,213.1419,8112.0
2021-12-14 15:10:00,229.44,229.73,229.39,229.67,19970.0,213.2163,213.4858,213.1698,213.43,19970.0
2021-12-14 15:20:00,229.68,229.7,229.23,229.54,14743.0,213.4393,213.4579,213.0211,213.3092,14743.0
2021-12-14 15:30:00,229.58,230.12,229.58,229.82,20082.0,213.3464,213.8482,213.3464,213.5694,20082.0
2021-12-14 15:40:00,229.82,229.82,229.21,229.24,18009.0,213.5694,213.5694,213.0025,213.0304,18009.0
2021-12-14 15:50:00,229.31,229.79,228.88,229.72,76106.0,213.0955,213.5415,212.6959,213.4765,76106.0
2021-12-15 09:30:00,229.74,230.42,229.4,230.25,36786.0,213.4951,214.127,213.1791,213.969,36786.0
2021-12-15 09:40:00,230.07,231.09,229.82,230.76,10085.0,213.8017,214.7496,213.5694,214.4429,10085.0
2021-12-15 09:50:00,230.33,231.0,230.33,230.77,7971.0,214.0433,214.666,214.0433,214.4522,7971.0
2021-12-15 10:00:00,230.97,231.63,230.11,231.29,11040.0,214.6381,215.2514,213.8389,214.9355,11040.0
2021-12-15 10:10:00,231.44,232.04,230.93,230.93,14444.0,215.0748,215.6324,214.6009,214.6009,14444.0
2021-12-15 10:20:00,231.13,231.13,229.96,230.01,27539.0,214.7868,214.7868,213.6995,213.746,27539.0
2021-12-15 10:30:00,230.15,230.6,229.9,230.14,8969.0,213.8761,214.2942,213.6437,213.8668,8969.0
2021-12-15 10:40:00,230.29,230.55,230.11,230.24,14526.0,214.0062,214.2478,213.8389,213.9597,14526.0
2021-12-15 10:50:00,230.31,230.31,229.94,229.94,7280.0,214.0247,214.0247,213.6809,213.6809,7280.0
2021-12-15 11:00:00,230.01,230.41,229.8,230.38,12034.0,213.746,214.1177,213.5508,214.0898,12034.0
2021-12-15 11:10:00,230.32,230.63,230.31,230.54,8117.0,214.034,214.3221,214.0247,214.2385,8117.0
2021-12-15 11:20:00,230.62,230.93,230.62,230.68,14769.0,214.3128,214.6009,214.3128,214.3686,14769.0
2021-12-15 11:30:00,230.59,230.7,230.02,230.38,9683.0,214.2849,214.3872,213.7553,214.0898,9683.0
2021-12-15 11:40:00,230.38,230.86,230.38,230.86,13109.0,214.0898,214.5359,214.0898,214.5359,13109.0
2021-12-15 11:50:00,230.84,230.84,230.48,230.6,12135.0,214.5173,214.5173,214.1827,214.2942,12135.0
2021-12-15 12:00:00,230.59,230.94,230.59,230.94,7479.0,214.2849,214.6102,214.2849,214.6102,7479.0
2021-12-15 12:10:00,230.89,231.52,230.88,231.29,8425.0,214.5637,215.1492,214.5544,214.9355,8425.0
2021-12-15 12:20:00,231.35,231.8,231.31,231.8,6376.0,214.9912,215.4094,214.954,215.4094,6376.0
2021-12-15 12:30:00,231.92,231.92,231.13,231.2,6804.0,215.5209,215.5209,214.7868,214.8518,6804.0
2021-12-15 12:40:00,231.15,231.45,231.03,231.38,5571.0,214.8053,215.0841,214.6938,215.0191,5571.0
2021-12-15 12:50:00,231.48,231.59,231.28,231.41,4683.0,215.112,215.2142,214.9262,215.047,4683.0
2021-12-15 13:00:00,231.42,231.64,231.36,231.59,3730.0,215.0563,215.2607,215.0005,215.2142,3730.0
2021-12-15 13:10:00,231.68,231.76,231.45,231.66,4587.0,215.2979,215.3722,215.0841,215.2793,4587.0
2021-12-15 13:20:00,231.66,231.66,231.13,231.14,4707.0,215.2793,215.2793,214.7868,214.7961,4707.0
2021-12-15 13:30:00,231.22,231.43,231.11,231.25,9629.0,214.8704,215.0656,214.7682,214.8983,9629.0
2021-12-15 13:40:00,231.03,231.03,230.68,230.68,9580.0,214.6938,214.6938,214.3686,214.3686,9580.0
2021-12-15 13:50:00,230.68,230.83,230.39,230.83,7799.0,214.3686,214.508,214.0991,214.508,7799.0
2021-12-15 14:00:00,230.84,232.07,229.85,231.88,13227.0,214.5173,215.6603,213.5973,215.4837,13227.0
2021-12-15 14:10:00,231.86,232.44,231.73,232.24,11055.0,215.4651,216.0041,215.3443,215.8183,11055.0
2021-12-15 14:20:00,232.15,232.15,230.9,231.11,11611.0,215.7346,215.7346,214.573,214.7682,11611.0
2021-12-15 14:30:00,231.09,231.55,230.88,231.48,14814.0,214.7496,215.1771,214.5544,215.112,14814.0
2021-12-15 14:40:00,231.48,231.99,231.34,231.71,13077.0,215.112,215.586,214.9819,215.3258,13077.0
2021-12-15 14:50:00,231.65,232.2,231.5,231.77,9489.0,215.27,215.7811,215.1306,215.3815,9489.0
2021-12-15 15:00:00,231.76,232.38,231.66,232.19,14987.0,215.3722,215.9484,215.2793,215.7718,14987.0
2021-12-15 15:10:00,232.23,232.98,231.75,232.98,19080.0,215.809,216.506,215.3629,216.506,19080.0
2021-12-15 15:20:00,233.14,233.62,233.05,233.62,14508.0,216.6546,217.1007,216.571,217.1007,14508.0
2021-12-15 15:30:00,233.68,233.74,233.22,233.5,22406.0,217.1565,217.2122,216.729,216.9892,22406.0
2021-12-15 15:40:00,233.51,233.61,232.45,232.58,35160.0,216.9985,217.0914,216.0134,216.1342,35160.0
2021-12-15 15:50:00,232.66,234.06,232.54,233.91,134574.0,216.2086,217.5096,216.0971,217.3702,134574.0
2021-12-16 09:30:00,233.92,234.55,233.14,233.27,28519.0,217.3795,217.9649,216.6546,216.7754,28519.0
2021-12-16 09:40:00,233.11,233.51,232.53,233.51,18964.0,216.6268,216.9985,216.0878,216.9985,18964.0
2021-12-16 09:50:00,233.4,233.74,232.85,233.5,26229.0,216.8963,217.2122,216.3851,216.9892,26229.0
2021-12-16 10:00:00,233.33,233.7,233.01,233.32,11744.0,216.8312,217.175,216.5338,216.8219,11744.0
2021-12-16 10:10:00,233.34,233.82,233.22,233.76,9344.0,216.8405,217.2866,216.729,217.2308,9344.0
2021-12-16 10:20:00,233.63,233.93,233.1,233.82,8140.0,217.11,217.3888,216.6175,217.2866,8140.0
2021-12-16 10:30:00,233.74,234.07,233.57,233.73,5014.0,217.2122,217.5189,217.0542,217.2029,5014.0
2021-12-16 10:40:00,233.86,233.9,233.43,233.75,8192.0,217.3237,217.3609,216.9241,217.2215,8192.0
2021-12-16 10:50:00,233.64,233.82,233.57,233.7,6436.0,217.1193,217.2866,217.0542,217.175,6436.0
2021-12-16 11:00:00,233.71,233.81,232.58,232.58,35683.0,217.1843,217.2773,216.1342,216.1342,35683.0
2021-12-16 11:10:00,232.55,233.71,232.39,233.07,26116.0,216.1064,217.1843,215.9577,216.5896,26116.0
2021-12-16 11:20:00,233.21,233.21,232.81,233.04,5530.0,216.7197,216.7197,216.348,216.5617,5530.0
2021-12-16 11:30:00,233.05,233.23,232.9,233.23,10721.0,216.571,216.7383,216.4316,216.7383,10721.0
2021-12-16 11:40:00,233.14,233.55,233.14,233.43,6777.0,216.6546,217.0356,216.6546,216.9241,6777.0
2021-12-16 11:50:00,233.43,233.5,232.76,232.77,5671.0,216.9241,216.9892,216.3015,216.3108,5671.0
2021-12-16 12:00:00,232.8,233.1,232.74,232.95,6692.0,216.3387,216.6175,216.2829,216.4781,6692.0
2021-12-16 12:10:00,232.81,233.08,232.71,232.95,6804.0,216.348,216.5989,216.255,216.4781,6804.0
2021-12-16 12:20:00,233.05,233.21,232.69,232.98,5890.0,216.571,216.7197,216.2365,216.506,5890.0
2021-12-16 12:30:00,233.01,233.44,232.76,233.44,11532.0,216.5338,216.9334,216.3015,216.9334,11532.0
2021-12-16 12:40:00,233.31,233.56,232.88,232.88,10903.0,216.8126,217.0449,216.413,216.413,10903.0
2021-12-16 12:50:00,232.9,232.99,232.3,232.3,3915.0,216.4316,216.5152,215.874,215.874,3915.0
2021-12-16 13:00:00,232.46,232.54,232.1,232.34,6719.0,216.0227,216.0971,215.6882,215.9112,6719.0
2021-12-16 13:10:00,232.36,232.66,232.36,232.6,4802.0,215.9298,216.2086,215.9298,216.1528,4802.0
2021-12-16 13:20:00,232.67,232.76,232.52,232.53,4501.0,216.2179,216.3015,216.0785,216.0878,4501.0
2021-12-16 13:30:00,232.49,232.54,232.22,232.32,5291.0,216.0506,216.0971,215.7997,215.8926,5291.0
2021-12-16 13:40:00,232.34,232.54,232.19,232.54,3974.0,215.9112,216.0971,215.7718,216.0971,3974.0
2021-12-16 13:50:00,232.52,232.62,232.01,232.01,7597.0,216.0785,216.1714,215.6045,215.6045,7597.0
2021-12-16 14:00:00,232.14,232.43,232.14,232.2,7320.0,215.7253,215.9948,215.7253,215.7811,7320.0
2021-12-16 14:10:00,232.16,232.19,231.82,231.95,7299.0,215.7439,215.7718,215.428,215.5488,7299.0
2021-12-16 14:20:00,231.93,231.93,231.4,231.6,10103.0,215.5302,215.5302,215.0377,215.2235,10103.0
2021-12-16 14:30:00,231.7,232.06,231.5,232.02,5850.0,215.3165,215.651,215.1306,215.6138,5850.0
2021-12-16 14:40:00,232.05,232.05,231.13,231.17,8822.0,215.6417,215.6417,214.7868,214.8239,8822.0
2021-12-16 14:50:00,231.12,231.58,231.04,231.58,9821.0,214.7775,215.2049,214.7031,215.2049,9821.0
2021-12-16 15:00:00,231.55,231.98,231.4,231.4,11734.0,215.1771,215.5767,215.0377,215.0377,11734.0
2021-12-16 15:10:00,231.39,231.89,231.25,231.82,9786.0,215.0284,215.493,214.8983,215.428,9786.0
2021-12-16 15:20:00,231.76,232.34,231.76,232.21,14515.0,215.3722,215.9112,215.3722,215.7904,14515.0
2021-12-16 15:30:00,232.22,232.75,231.94,232.75,17436.0,215.7997,216.2922,215.5395,216.2922,17436.0
2021-12-16 15:40:00,232.71,233.05,231.61,231.61,23862.0,216.255,216.571,215.2328,215.2328,23862.0
2021-12-16 15:50:00,231.82,232.59,231.61,231.85,105316.0,215.428,216.1435,215.2328,215.4559,105316.0
2021-12-17 09:30:00,230.05,232.04,230.0,230.76,329761.0,213.7831,215.6324,213.7367,214.4429,329761.0
2021-12-17 09:40:00,230.75,230.94,229.62,230.39,18142.0,214.4336,214.6102,213.3835,214.0991,18142.0
2021-12-17 09:50:00,230.48,231.32,230.47,230.92,12505.0,214.1827,214.9633,214.1734,214.5916,12505.0
2021-12-17 10:00:00,230.88,231.04,230.28,230.77,14991.0,214.5544,214.7031,213.9969,214.4522,14991.0
2021-12-17 10:10:00,230.67,230.67,229.23,229.87,13590.0,214.3593,214.3593,213.0211,213.6159,13590.0
2021-12-17 10:20:00,229.74,229.84,228.73,228.94,14175.0,213.4951,213.588,212.5565,212.7516,14175.0
2021-12-17 10:30:00,229.03,230.56,228.89,230.56,13738.0,212.8353,214.2571,212.7052,214.2571,13738.0
2021-12-17 10:40:00,230.45,231.6,230.18,231.56,14136.0,214.1548,215.2235,213.9039,215.1864,14136.0
2021-12-17 10:50:00,231.58,232.18,231.5,231.88,13549.0,215.2049,215.7625,215.1306,215.4837,13549.0
2021-12-17 11:00:00,231.82,231.96,231.27,231.83,13418.0,215.428,215.5581,214.9169,215.4373,13418.0
2021-12-17 11:10:00,231.79,232.57,231.78,232.49,11205.0,215.4001,216.1249,215.3908,216.0506,11205.0
2021-12-17 11:20:00,232.62,232.85,232.02,232.04,9570.0,216.1714,216.3851,215.6138,215.6324,9570.0
2021-12-17 11:30:00,232.11,232.11,231.16,231.57,11712.0,215.6975,215.6975,214.8146,215.1957,11712.0
2021-12-17 11:40:00,231.55,231.84,230.77,230.77,11195.0,215.1771,215.4466,214.4522,214.4522,11195.0
2021-12-17 11:50:00,230.83,231.23,230.73,231.16,6973.0,214.508,214.8797,214.415,214.8146,6973.0
2021-12-17 12:00:00,231.16,231.31,230.58,230.76,11199.0,214.8146,214.954,214.2757,214.4429,11199.0
2021-12-17 12:10:00,231.06,231.57,230.86,231.47,9551.0,214.7217,215.1957,214.5359,215.1027,9551.0
2021-12-17 12:20:00,231.38,231.59,230.9,231.32,8722.0,215.0191,215.2142,214.573,214.9633,8722.0
2021-12-17 12:30:00,231.34,232.1,231.22,231.77,9027.0,214.9819,215.6882,214.8704,215.3815,9027.0
2021-12-17 12:40:00,231.65,231.89,231.23,231.4,9715.0,215.27,215.493,214.8797,215.0377,9715.0
2021-12-17 12:50:00,231.29,231.34,230.61,230.81,12617.0,214.9355,214.9819,214.3035,214.4894,12617.0
2021-12-17 13:00:00,230.81,231.3,230.62,230.77,8866.0,214.4894,214.9447,214.3128,214.4522,8866.0
2021-12-17 13:10:00,230.76,231.42,230.76,231.31,5819.0,214.4429,215.0563,214.4429,214.954,5819.0
2021-12-17 13:20:00,231.43,232.25,231.32,232.25,6986.0,215.0656,215.8276,214.9633,215.8276,6986.0
2021-12-17 13:30:00,232.13,232.19,231.3,231.3,19064.0,215.7161,215.7718,214.9447,214.9447,19064.0
2021-12-17 13:40:00,231.39,231.52,231.04,231.49,18956.0,215.0284,215.1492,214.7031,215.1213,18956.0
2021-12-17 13:50:00,231.52,231.52,230.98,231.38,14489.0,215.1492,215.1492,214.6474,215.0191,14489.0
2021-12-17 14:00:00,231.36,231.36,230.62,230.9,13294.0,215.0005,215.0005,214.3128,214.573,13294.0
2021-12-17 14:10:00,230.87,231.08,230.34,231.06,34408.0,214.5451,214.7403,214.0526,214.7217,34408.0
2021-12-17 14:20:00,231.02,231.02,230.0,230.25,10458.0,214.6845,214.6845,213.7367,213.969,10458.0
2021-12-17 14:30:00,230.18,230.61,230.18,230.33,4545.0,213.9039,214.3035,213.9039,214.0433,4545.0
2021-12-17 14:40:00,230.45,230.92,230.24,230.87,6188.0,214.1548,214.5916,213.9597,214.5451,6188.0
2021-12-17 14:50:00,230.63,230.73,230.46,230.69,4252.0,214.3221,214.415,214.1641,214.3779,4252.0
2021-12-17 15:00:00,230.64,231.14,230.57,230.89,12125.0,214.3314,214.7961,214.2664,214.5637,12125.0
2021-12-17 15:10:00,230.85,231.0,230.56,230.73,11133.0,214.5266,214.666,214.2571,214.415,11133.0
2021-12-17 15:20:00,230.64,230.97,230.41,230.65,9487.0,214.3314,214.6381,214.1177,214.3407,9487.0
2021-12-17 15:30:00,230.6,230.66,229.58,230.26,11363.0,214.2942,214.35,213.3464,213.9783,11363.0
2021-12-17 15:40:00,230.34,230.6,229.63,229.63,29159.0,214.0526,214.2942,213.3928,213.3928,29159.0
2021-12-17 15:50:00,229.4,229.88,228.86,229.32,97160.0,213.1791,213.6252,212.6773,213.1047,97160.0
2021-12-20 09:30:00,226.48,227.31,225.84,226.44,42535.0,210.4656,211.2369,209.8708,210.4284,42535.0
2021-12-20 09:40:00,226.21,226.54,225.5,225.73,12676.0,210.2147,210.5213,209.5549,209.7686,12676.0
2021-12-20 09:50:00,225.64,226.42,225.35,226.18,12463.0,209.685,210.4098,209.4155,210.1868,12463.0
2021-12-20 10:00:00,226.21,226.77,225.87,226.35,10230.0,210.2147,210.7351,209.8987,210.3448,10230.0
2021-12-20 10:10:00,226.14,226.4,226.05,226.19,11695.0,210.1496,210.3912,210.066,210.1961,11695.0
2021-12-20 10:20:00,226.25,226.45,225.97,226.14,12605.0,210.2518,210.4377,209.9916,210.1496,12605.0
2021-12-20 10:30:00,226.03,226.66,225.71,226.52,12914.0,210.0474,210.6328,209.75,210.5027,12914.0
2021-12-20 10:40:00,226.54,226.56,225.85,225.97,20232.0,210.5213,210.5399,209.8801,209.9916,20232.0
2021-12-20 10:50:00,226.06,226.14,225.47,225.63,10015.0,210.0753,210.1496,209.527,209.6757,10015.0
2021-12-20 11:00:00,225.46,225.64,225.14,225.58,8738.0,209.5177,209.685,209.2203,209.6292,8738.0
2021-12-20 11:10:00,225.61,226.12,225.56,226.12,10067.0,209.6571,210.131,209.6106,210.131,10067.0
2021-12-20 11:20:00,226.14,226.44,225.9,226.05,8453.0,210.1496,210.4284,209.9266,210.066,8453.0
2021-12-20 11:30:00,226.14,226.46,225.85,226.41,8237.0,210.1496,210.447,209.8801,210.4005,8237.0
2021-12-20 11:40:00,226.47,226.59,226.05,226.15,9731.0,210.4563,210.5678,210.066,210.1589,9731.0
2021-12-20 11:50:00,226.31,226.57,226.26,226.41,10196.0,210.3076,210.5492,210.2611,210.4005,10196.0
2021-12-20 12:00:00,226.38,226.74,226.25,226.74,5314.0,210.3726,210.7072,210.2518,210.7072,5314.0
2021-12-20 12:10:00,226.76,226.84,226.2,226.76,10874.0,210.7258,210.8001,210.2054,210.7258,10874.0
2021-12-20 12:20:00,226.69,226.69,226.19,226.54,5941.0,210.6607,210.6607,210.1961,210.5213,5941.0
2021-12-20 12:30:00,226.46,226.6,226.0,226.51,10003.0,210.447,210.5771,210.0195,210.4934,10003.0
2021-12-20 12:40:00,226.6,227.06,226.55,227.02,6463.0,210.5771,211.0046,210.5306,210.9674,6463.0
2021-12-20 12:50:00,227.09,227.42,226.97,227.1,7560.0,211.0324,211.3391,210.9209,211.0417,7560.0
2021-12-20 13:00:00,227.04,227.41,226.91,227.35,5698.0,210.986,211.3298,210.8652,211.274,5698.0
2021-12-20 13:10:00,227.44,227.75,227.32,227.75,6695.0,211.3577,211.6458,211.2462,211.6458,6695.0
2021-12-20 13:20:00,227.62,227.88,227.47,227.8,7836.0,211.525,211.7666,211.3856,211.6922,7836.0
2021-12-20 13:30:00,227.97,228.22,227.62,228.09,8764.0,211.8502,212.0825,211.525,211.9617,8764.0
2021-12-20 13:40:00,228.08,228.41,227.9,228.08,5208.0,211.9524,212.2591,211.7852,211.9524,5208.0
2021-12-20 13:50:00,228.1,228.61,227.88,228.14,8127.0,211.971,212.445,211.7666,212.0082,8127.0
2021-12-20 14:00:00,228.13,228.58,228.09,228.4,6524.0,211.9989,212.4171,211.9617,212.2498,6524.0
2021-12-20 14:10:00,228.36,228.67,228.25,228.67,6746.0,212.2126,212.5007,212.1104,212.5007,6746.0
2021-12-20 14:20:00,228.61,228.61,228.14,228.26,6226.0,212.445,212.445,212.0082,212.1197,6226.0
2021-12-20 14:30:00,228.2,228.2,227.87,227.99,4683.0,212.0639,212.0639,211.7573,211.8688,4683.0
2021-12-20 14:40:00,228.13,228.2,227.99,228.15,4237.0,211.9989,212.0639,211.8688,212.0175,4237.0
2021-12-20 14:50:00,228.22,228.68,228.21,228.36,5668.0,212.0825,212.51,212.0732,212.2126,5668.0
2021-12-20 15:00:00,228.44,228.78,228.44,228.73,11905.0,212.287,212.6029,212.287,212.5565,11905.0
2021-12-20 15:10:00,228.68,229.17,228.68,228.99,16108.0,212.51,212.9654,212.51,212.7981,16108.0
2021-12-20 15:20:00,228.97,229.32,228.93,229.06,15713.0,212.7795,213.1047,212.7423,212.8631,15713.0
2021-12-20 15:30:00,228.98,228.98,228.46,228.74,11336.0,212.7888,212.7888,212.3056,212.5658,11336.0
2021-12-20 15:40:00,228.76,229.23,228.6,229.09,16289.0,212.5843,213.0211,212.4357,212.891,16289.0
2021-12-20 15:50:00,229.61,229.62,229.14,229.4,76902.0,213.3742,213.3835,212.9375,213.1791,76902.0
2021-12-21 09:30:00,230.81,231.31,229.26,230.55,37337.0,214.4894,214.954,213.049,214.2478,37337.0
2021-12-21 09:40:00,230.63,231.11,230.4,230.8,15753.0,214.3221,214.7682,214.1084,214.4801,15753.0
2021-12-21 09:50:00,230.78,231.4,230.38,231.37,15908.0,214.4615,215.0377,214.0898,215.0098,15908.0
2021-12-21 10:00:00,231.25,231.25,230.66,230.99,15402.0,214.8983,214.8983,214.35,214.6567,15402.0
2021-12-21 10:10:00,230.99,231.23,230.64,230.72,14651.0,214.6567,214.8797,214.3314,214.4058,14651.0
2021-12-21 10:20:00,230.64,231.17,230.63,230.85,20276.0,214.3314,214.8239,214.3221,214.5266,20276.0
2021-12-21 10:30:00,230.81,231.03,230.66,230.76,10874.0,214.4894,214.6938,214.35,214.4429,10874.0
2021-12-21 10:40:00,230.67,230.86,230.14,230.14,15322.0,214.3593,214.5359,213.8668,213.8668,15322.0
2021-12-21 10:50:00,230.05,230.59,230.05,230.42,7230.0,213.7831,214.2849,213.7831,214.127,7230.0
2021-12-21 11:00:00,230.4,230.52,230.24,230.4,5851.0,214.1084,214.2199,213.9597,214.1084,5851.0
2021-12-21 11:10:00,230.36,230.59,230.14,230.41,4656.0,214.0712,214.2849,213.8668,214.1177,4656.0
2021-12-21 11:20:00,230.44,230.48,230.12,230.26,3965.0,214.1456,214.1827,213.8482,213.9783,3965.0
2021-12-21 11:30:00,230.41,231.0,230.35,230.85,4762.0,214.1177,214.666,214.0619,214.5266,4762.0
2021-12-21 11:40:00,231.02,231.34,230.93,231.29,3990.0,214.6845,214.9819,214.6009,214.9355,3990.0
2021-12-21 11:50:00,231.24,231.42,230.86,231.07,6890.0,214.889,215.0563,214.5359,214.731,6890.0
2021-12-21 12:00:00,231.23,231.49,231.1,231.4,2652.0,214.8797,215.1213,214.7589,215.0377,2652.0
2021-12-21 12:10:00,231.37,231.69,231.37,231.49,5526.0,215.0098,215.3072,215.0098,215.1213,5526.0
2021-12-21 12:20:00,231.47,231.74,231.38,231.72,5351.0,215.1027,215.3536,215.0191,215.335,5351.0
2021-12-21 12:30:00,231.77,232.08,231.77,231.95,6663.0,215.3815,215.6696,215.3815,215.5488,6663.0
2021-12-21 12:40:00,231.9,232.01,231.8,231.98,6655.0,215.5023,215.6045,215.4094,215.5767,6655.0
2021-12-21 12:50:00,231.97,232.16,231.77,231.97,7939.0,215.5674,215.7439,215.3815,215.5674,7939.0
2021-12-21 13:00:00,231.99,232.05,231.83,231.86,6129.0,215.586,215.6417,215.4373,215.4651,6129.0
2021-12-21 13:10:00,231.82,231.82,231.32,231.42,8576.0,215.428,215.428,214.9633,215.0563,8576.0
2021-12-21 13:20:00,231.51,231.8,231.49,231.73,6375.0,215.1399,215.4094,215.1213,215.3443,6375.0
2021-12-21 13:30:00,231.82,232.11,231.82,231.96,5467.0,215.428,215.6975,215.428,215.5581,5467.0
2021-12-21 13:40:00,231.97,232.09,231.91,232.06,3289.0,215.5674,215.6789,215.5116,215.651,3289.0
2021-12-21 13:50:00,232.07,232.15,231.81,231.91,8749.0,215.6603,215.7346,215.4187,215.5116,8749.0
2021-12-21 14:00:00,231.84,231.96,231.73,231.75,7416.0,215.4466,215.5581,215.3443,215.3629,7416.0
2021-12-21 14:10:00,231.76,231.8,231.44,231.69,7691.0,215.3722,215.4094,215.0748,215.3072,7691.0
2021-12-21 14:20:00,231.69,231.73,231.52,231.73,3425.0,215.3072,215.3443,215.1492,215.3443,3425.0
2021-12-21 14:30:00,231.74,231.79,231.26,231.3,13802.0,215.3536,215.4001,214.9076,214.9447,13802.0
2021-12-21 14:40:00,231.3,231.43,230.98,231.15,8443.0,214.9447,215.0656,214.6474,214.8053,8443.0
2021-12-21 14:50:00,231.17,231.47,231.13,231.32,10563.0,214.8239,215.1027,214.7868,214.9633,10563.0
2021-12-21 15:00:00,231.3,231.7,231.3,231.56,9620.0,214.9447,215.3165,214.9447,215.1864,9620.0
2021-12-21 15:10:00,231.57,231.58,231.33,231.52,10825.0,215.1957,215.2049,214.9726,215.1492,10825.0
2021-12-21 15:20:00,231.52,231.79,231.39,231.79,10598.0,215.1492,215.4001,215.0284,215.4001,10598.0
2021-12-21 15:30:00,231.71,231.76,231.39,231.47,14742.0,215.3258,215.3722,215.0284,215.1027,14742.0
2021-12-21 15:40:00,231.48,231.51,231.13,231.3,32515.0,215.112,215.1399,214.7868,214.9447,32515.0
2021-12-21 15:50:00,231.33,232.18,231.31,231.89,83856.0,214.9726,215.7625,214.954,215.493,83856.0
2021-12-22 09:30:00,231.83,235.09,231.66,234.57,63331.0,215.4373,218.4668,215.2793,217.9835,63331.0
2021-12-22 09:40:00,234.11,235.22,233.23,235.07,25385.0,217.556,218.5876,216.7383,218.4482,25385.0
2021-12-22 09:50:00,235.08,236.35,234.97,236.3,36442.0,218.4575,219.6377,218.3552,219.5912,36442.0
2021-12-22 10:00:00,236.08,236.81,235.97,236.65,23850.0,219.3867,220.0651,219.2845,219.9164,23850.0
2021-12-22 10:10:00,236.7,236.99,236.01,236.01,21262.0,219.9629,220.2324,219.3217,219.3217,21262.0
2021-12-22 10:20:00,236.14,236.99,235.78,236.77,17577.0,219.4425,220.2324,219.108,220.028,17577.0
2021-12-22 10:30:00,236.57,237.23,236.13,237.23,17246.0,219.8421,220.4554,219.4332,220.4554,17246.0
2021-12-22 10:40:00,237.23,237.25,236.5,236.5,17511.0,220.4554,220.474,219.7771,219.7771,17511.0
2021-12-22 10:50:00,236.56,237.26,236.36,236.97,21594.0,219.8328,220.4833,219.647,220.2138,21594.0
2021-12-22 11:00:00,236.92,237.4,236.66,236.89,23470.0,220.1674,220.6134,219.9257,220.1395,23470.0
2021-12-22 11:10:00,236.9,237.08,236.33,237.08,33122.0,220.1488,220.316,219.6191,220.316,33122.0
2021-12-22 11:20:00,236.97,237.29,236.81,236.92,35102.0,220.2138,220.5112,220.0651,220.1674,35102.0
2021-12-22 11:30:00,236.94,236.95,236.23,236.49,11643.0,220.1859,220.1952,219.5261,219.7678,11643.0
2021-12-22 11:40:00,236.49,237.1,236.47,236.72,12105.0,219.7678,220.3346,219.7492,219.9815,12105.0
2021-12-22 11:50:00,236.78,237.2,236.6,236.91,7408.0,220.0373,220.4276,219.87,220.1581,7408.0
2021-12-22 12:00:00,236.81,237.24,236.7,237.24,7215.0,220.0651,220.4647,219.9629,220.4647,7215.0
2021-12-22 12:10:00,237.15,237.39,236.92,237.3,9417.0,220.3811,220.6041,220.1674,220.5205,9417.0
2021-12-22 12:20:00,237.14,237.19,236.57,236.57,8586.0,220.3718,220.4183,219.8421,219.8421,8586.0
2021-12-22 12:30:00,236.63,236.75,236.15,236.26,9529.0,219.8979,220.0094,219.4518,219.554,9529.0
2021-12-22 12:40:00,236.27,236.75,236.21,236.62,5803.0,219.5633,220.0094,219.5076,219.8886,5803.0
2021-12-22 12:50:00,236.68,236.75,236.5,236.71,8925.0,219.9443,220.0094,219.7771,219.9722,8925.0
2021-12-22 13:00:00,236.71,236.8,236.34,236.63,11525.0,219.9722,220.0558,219.6284,219.8979,11525.0
2021-12-22 13:10:00,236.56,237.05,236.54,236.8,9193.0,219.8328,220.2882,219.8142,220.0558,9193.0
2021-12-22 13:20:00,236.81,236.96,236.35,236.54,4087.0,220.0651,220.2045,219.6377,219.8142,4087.0
2021-12-22 13:30:00,236.53,236.73,236.36,236.52,7493.0,219.8049,219.9908,219.647,219.7956,7493.0
2021-12-22 13:40:00,236.45,236.5,236.25,236.33,8388.0,219.7306,219.7771,219.5447,219.6191,8388.0
2021-12-22 13:50:00,236.37,236.43,236.22,236.39,4718.0,219.6562,219.712,219.5168,219.6748,4718.0
2021-12-22 14:00:00,236.39,236.48,236.29,236.41,13126.0,219.6748,219.7585,219.5819,219.6934,13126.0
2021-12-22 14:10:00,236.4,236.51,236.31,236.34,8243.0,219.6841,219.7863,219.6005,219.6284,8243.0
2021-12-22 14:20:00,236.34,236.44,235.96,235.96,5468.0,219.6284,219.7213,219.2752,219.2752,5468.0
2021-12-22 14:30:00,236.02,236.25,235.93,236.06,6250.0,219.331,219.5447,219.2474,219.3682,6250.0
2021-12-22 14:40:00,236.05,236.08,235.8,235.95,5600.0,219.3589,219.3867,219.1265,219.2659,5600.0
2021-12-22 14:50:00,236.03,236.5,235.92,236.5,11486.0,219.3403,219.7771,219.2381,219.7771,11486.0
2021-12-22 15:00:00,236.46,236.77,236.39,236.74,7787.0,219.7399,220.028,219.6748,220.0001,7787.0
2021-12-22 15:10:00,236.75,237.12,236.59,236.87,14417.0,220.0094,220.3532,219.8607,220.1209,14417.0
2021-12-22 15:20:00,236.87,237.0,236.6,236.88,10208.0,220.1209,220.2417,219.87,220.1302,10208.0
2021-12-22 15:30:00,236.87,236.87,236.43,236.56,16811.0,220.1209,220.1209,219.712,219.8328,16811.0
2021-12-22 15:40:00,236.59,237.19,236.54,237.13,26748.0,219.8607,220.4183,219.8142,220.3625,26748.0
2021-12-22 15:50:00,237.21,237.76,237.19,237.7,85328.0,220.4368,220.948,220.4183,220.8922,85328.0
2021-12-23 09:30:00,237.92,241.32,237.87,241.02,42370.0,221.0966,224.2562,221.0502,223.9774,42370.0
2021-12-23 09:40:00,241.21,242.61,240.82,242.21,31437.0,224.154,225.455,223.7916,225.0833,31437.0
2021-12-23 09:50:00,242.14,242.73,241.73,242.72,19155.0,225.0182,225.5665,224.6372,225.5572,19155.0
2021-12-23 10:00:00,242.56,242.99,242.37,242.78,21887.0,225.4085,225.8081,225.232,225.613,21887.0
2021-12-23 10:10:00,242.78,243.0,242.27,242.99,20903.0,225.613,225.8174,225.1391,225.8081,20903.0
2021-12-23 10:20:00,243.09,243.36,242.68,242.99,18117.0,225.9011,226.152,225.5201,225.8081,18117.0
2021-12-23 10:30:00,243.08,243.3,242.78,243.3,27758.0,225.8918,226.0962,225.613,226.0962,27758.0
2021-12-23 10:40:00,243.2,243.76,243.1,243.47,39901.0,226.0033,226.5237,225.9104,226.2542,39901.0
2021-12-23 10:50:00,243.56,243.64,242.7,242.95,33451.0,226.3378,226.4122,225.5386,225.771,33451.0
2021-12-23 11:00:00,243.0,243.2,242.89,243.14,12634.0,225.8174,226.0033,225.7152,225.9475,12634.0
2021-12-23 11:10:00,243.15,243.21,242.69,242.86,17093.0,225.9568,226.0126,225.5294,225.6873,17093.0
2021-12-23 11:20:00,242.86,242.87,242.56,242.66,18441.0,225.6873,225.6966,225.4085,225.5015,18441.0
2021-12-23 11:30:00,242.73,242.81,242.06,242.22,14949.0,225.5665,225.6409,224.9439,225.0926,14949.0
2021-12-23 11:40:00,242.27,242.61,242.2,242.61,4935.0,225.1391,225.455,225.074,225.455,4935.0
2021-12-23 11:50:00,242.71,242.71,242.07,242.22,7911.0,225.5479,225.5479,224.9532,225.0926,7911.0
2021-12-23 12:00:00,242.1,242.18,241.87,242.17,9864.0,224.9811,225.0554,224.7673,225.0461,9864.0
2021-12-23 12:10:00,242.18,242.55,242.18,242.19,8522.0,225.0554,225.3993,225.0554,225.0647,8522.0
2021-12-23 12:20:00,242.19,242.19,241.31,241.36,16105.0,225.0647,225.0647,224.2469,224.2934,16105.0
2021-12-23 12:30:00,241.36,241.51,241.32,241.4,9853.0,224.2934,224.4328,224.2562,224.3306,9853.0
2021-12-23 12:40:00,241.44,241.45,241.0,241.43,17305.0,224.3677,224.377,223.9589,224.3584,17305.0
2021-12-23 12:50:00,241.43,241.75,241.39,241.49,9266.0,224.3584,224.6558,224.3213,224.4142,9266.0
2021-12-23 13:00:00,241.48,241.61,241.2,241.2,8149.0,224.4049,224.5257,224.1447,224.1447,8149.0
2021-12-23 13:10:00,241.23,241.23,240.98,241.14,6850.0,224.1726,224.1726,223.9403,224.089,6850.0
2021-12-23 13:20:00,241.14,241.43,241.14,241.43,8503.0,224.089,224.3584,224.089,224.3584,8503.0
2021-12-23 13:30:00,241.38,241.95,241.38,241.93,7932.0,224.312,224.8417,224.312,224.8231,7932.0
2021-12-23 13:40:00,241.84,241.87,241.68,241.83,7861.0,224.7395,224.7673,224.5908,224.7302,7861.0
2021-12-23 13:50:00,241.76,241.94,241.7,241.8,9835.0,224.6651,224.8324,224.6094,224.7023,9835.0
2021-12-23 14:00:00,241.79,242.33,241.76,242.19,29347.0,224.693,225.1948,224.6651,225.0647,29347.0
2021-12-23 14:10:00,242.28,242.43,242.13,242.23,11533.0,225.1483,225.2877,225.009,225.1019,11533.0
2021-12-23 14:20:00,242.18,242.54,242.14,242.47,14789.0,225.0554,225.39,225.0182,225.3249,14789.0
2021-12-23 14:30:00,242.48,242.87,242.42,242.42,15819.0,225.3342,225.6966,225.2784,225.2784,15819.0
2021-12-23 14:40:00,242.4,242.41,242.26,242.4,8125.0,225.2599,225.2692,225.1298,225.2599,8125.0
2021-12-23 14:50:00,242.61,242.79,242.29,242.72,7906.0,225.455,225.6223,225.1576,225.5572,7906.0
2021-12-23 15:00:00,242.74,242.74,242.35,242.59,13721.0,225.5758,225.5758,225.2134,225.4364,13721.0
2021-12-23 15:10:00,242.58,242.73,242.41,242.64,16507.0,225.4271,225.5665,225.2692,225.4829,16507.0
2021-12-23 15:20:00,242.62,242.72,242.28,242.47,17131.0,225.4643,225.5572,225.1483,225.3249,17131.0
2021-12-23 15:30:00,242.48,242.58,242.22,242.48,20985.0,225.3342,225.4271,225.0926,225.3342,20985.0
2021-12-23 15:40:00,242.44,242.9,242.17,242.87,33837.0,225.297,225.7245,225.0461,225.6966,33837.0
2021-12-23 15:50:00,242.85,243.15,241.94,242.0,114566.0,225.678,225.9568,224.8324,224.8881,114566.0
2021-12-27 09:30:00,243.27,243.75,242.61,242.82,19712.0,226.0683,226.5144,225.455,225.6502,19712.0
2021-12-27 09:40:00,242.6,243.79,242.51,243.26,5848.0,225.4457,226.5516,225.3621,226.0591,5848.0
2021-12-27 09:50:00,243.62,243.93,243.32,243.61,8138.0,226.3936,226.6817,226.1148,226.3843,8138.0
2021-12-27 10:00:00,243.63,244.0,243.25,243.47,5978.0,226.4029,226.7467,226.0498,226.2542,5978.0
2021-12-27 10:10:00,243.51,243.72,243.27,243.61,6970.0,226.2914,226.4865,226.0683,226.3843,6970.0
2021-12-27 10:20:00,243.53,243.72,243.23,243.68,4626.0,226.31,226.4865,226.0312,226.4494,4626.0
2021-12-27 10:30:00,243.75,244.02,243.62,243.87,8033.0,226.5144,226.7653,226.3936,226.6259,8033.0
2021-12-27 10:40:00,243.93,244.43,243.82,244.37,16359.0,226.6817,227.1463,226.5795,227.0906,16359.0
2021-12-27 10:50:00,244.5,244.55,244.12,244.12,7043.0,227.2114,227.2578,226.8582,226.8582,7043.0
2021-12-27 11:00:00,244.2,244.53,244.05,244.19,5926.0,226.9326,227.2392,226.7932,226.9233,5926.0
2021-12-27 11:10:00,244.34,244.61,244.11,244.35,8286.0,227.0627,227.3136,226.8489,227.072,8286.0
2021-12-27 11:20:00,244.32,244.36,244.05,244.05,5052.0,227.0441,227.0813,226.7932,226.7932,5052.0
2021-12-27 11:30:00,244.29,244.46,244.27,244.45,6351.0,227.0162,227.1742,226.9976,227.1649,6351.0
2021-12-27 11:40:00,244.45,244.51,244.06,244.16,24204.0,227.1649,227.2207,226.8025,226.8954,24204.0
2021-12-27 11:50:00,244.08,244.61,244.08,244.44,7774.0,226.8211,227.3136,226.8211,227.1556,7774.0
2021-12-27 12:00:00,244.56,244.8,244.56,244.69,4112.0,227.2671,227.4902,227.2671,227.3879,4112.0
2021-12-27 12:10:00,244.65,244.65,244.37,244.55,11061.0,227.3508,227.3508,227.0906,227.2578,11061.0
2021-12-27 12:20:00,244.64,244.72,244.46,244.47,6131.0,227.3415,227.4158,227.1742,227.1835,6131.0
2021-12-27 12:30:00,244.5,244.67,244.4,244.67,7958.0,227.2114,227.3693,227.1184,227.3693,7958.0
2021-12-27 12:40:00,244.67,245.04,244.67,244.87,9369.0,227.3693,227.7132,227.3693,227.5552,9369.0
2021-12-27 12:50:00,244.91,244.99,244.54,244.55,11014.0,227.5924,227.6667,227.2485,227.2578,11014.0
2021-12-27 13:00:00,244.61,244.61,244.4,244.4,4170.0,227.3136,227.3136,227.1184,227.1184,4170.0
2021-12-27 13:10:00,244.42,244.49,244.28,244.42,5547.0,227.137,227.2021,227.0069,227.137,5547.0
2021-12-27 13:20:00,244.37,244.55,244.27,244.51,5632.0,227.0906,227.2578,226.9976,227.2207,5632.0
2021-12-27 13:30:00,244.51,244.56,244.34,244.52,19511.0,227.2207,227.2671,227.0627,227.23,19511.0
2021-12-27 13:40:00,244.44,244.55,244.32,244.53,6523.0,227.1556,227.2578,227.0441,227.2392,6523.0
2021-12-27 13:50:00,244.5,244.53,244.38,244.44,5735.0,227.2114,227.2392,227.0999,227.1556,5735.0
2021-12-27 14:00:00,244.43,244.55,244.4,244.52,6049.0,227.1463,227.2578,227.1184,227.23,6049.0
2021-12-27 14:10:00,244.55,244.99,244.55,244.99,6066.0,227.2578,227.6667,227.2578,227.6667,6066.0
2021-12-27 14:20:00,245.05,245.26,245.05,245.18,4649.0,227.7225,227.9176,227.7225,227.8433,4649.0
2021-12-27 14:30:00,245.22,245.41,245.21,245.29,4791.0,227.8805,228.057,227.8712,227.9455,4791.0
2021-12-27 14:40:00,245.3,245.37,245.05,245.23,5099.0,227.9548,228.0199,227.7225,227.8898,5099.0
2021-12-27 14:50:00,245.21,245.27,245.03,245.27,5241.0,227.8712,227.9269,227.7039,227.9269,5241.0
2021-12-27 15:00:00,245.31,245.43,245.1,245.43,6700.0,227.9641,228.0756,227.7689,228.0756,6700.0
2021-12-27 15:10:00,245.44,245.46,245.25,245.44,8274.0,228.0849,228.1035,227.9083,228.0849,8274.0
2021-12-27 15:20:00,245.44,245.89,245.44,245.89,9354.0,228.0849,228.5031,228.0849,228.5031,9354.0
2021-12-27 15:30:00,245.83,246.13,245.83,245.84,14455.0,228.4473,228.7261,228.4473,228.4566,14455.0
2021-12-27 15:40:00,245.82,246.33,245.74,246.24,17464.0,228.438,228.912,228.3637,228.8283,17464.0
2021-12-27 15:50:00,246.29,246.71,246.19,246.3,52465.0,228.8748,229.2651,228.7819,228.8841,52465.0
2021-12-28 09:30:00,246.27,246.58,245.42,246.17,21472.0,228.8562,229.1443,228.0663,228.7633,21472.0
2021-12-28 09:40:00,246.48,246.71,245.73,245.75,8885.0,229.0514,229.2651,228.3544,228.373,8885.0
2021-12-28 09:50:00,246.04,246.28,245.48,245.67,8962.0,228.6425,228.8655,228.1221,228.2986,8962.0
2021-12-28 10:00:00,245.76,246.34,245.67,245.67,13265.0,228.3823,228.9213,228.2986,228.2986,13265.0
2021-12-28 10:10:00,245.62,246.51,245.62,246.04,13415.0,228.2522,229.0792,228.2522,228.6425,13415.0
2021-12-28 10:20:00,246.19,246.41,245.97,246.21,6405.0,228.7819,228.9863,228.5774,228.8005,6405.0
2021-12-28 10:30:00,246.2,246.56,246.07,246.39,9521.0,228.7912,229.1257,228.6704,228.9677,9521.0
2021-12-28 10:40:00,246.48,246.48,245.85,246.42,5430.0,229.0514,229.0514,228.4659,228.9956,5430.0
2021-12-28 10:50:00,246.4,246.61,246.22,246.23,6148.0,228.977,229.1722,228.8097,228.819,6148.0
2021-12-28 11:00:00,246.27,246.53,246.12,246.14,8335.0,228.8562,229.0978,228.7168,228.7354,8335.0
2021-12-28 11:10:00,246.14,246.38,246.05,246.15,7113.0,228.7354,228.9584,228.6518,228.7447,7113.0
2021-12-28 11:20:00,246.27,246.36,246.04,246.36,5575.0,228.8562,228.9398,228.6425,228.9398,5575.0
2021-12-28 11:30:00,246.3,246.69,246.16,246.6,4355.0,228.8841,229.2465,228.754,229.1629,4355.0
2021-12-28 11:40:00,246.63,246.66,246.38,246.52,4969.0,229.1908,229.2186,228.9584,229.0885,4969.0
2021-12-28 11:50:00,246.61,246.91,246.52,246.81,6191.0,229.1722,229.451,229.0885,229.358,6191.0
2021-12-28 12:00:00,246.86,246.86,246.54,246.58,5222.0,229.4045,229.4045,229.1071,229.1443,5222.0
2021-12-28 12:10:00,246.67,246.67,246.34,246.39,2181.0,229.2279,229.2279,228.9213,228.9677,2181.0
2021-12-28 12:20:00,246.43,246.43,246.08,246.16,6360.0,229.0049,229.0049,228.6796,228.754,6360.0
2021-12-28 12:30:00,246.22,246.22,245.68,245.9,5393.0,228.8097,228.8097,228.3079,228.5124,5393.0
2021-12-28 12:40:00,245.9,246.01,245.74,245.84,4329.0,228.5124,228.6146,228.3637,228.4566,4329.0
2021-12-28 12:50:00,245.81,246.51,245.81,246.38,2806.0,228.4287,229.0792,228.4287,228.9584,2806.0
2021-12-28 13:00:00,246.34,246.51,246.32,246.38,3262.0,228.9213,229.0792,228.9027,228.9584,3262.0
2021-12-28 13:10:00,246.43,246.43,246.09,246.11,3055.0,229.0049,229.0049,228.6889,228.7075,3055.0
2021-12-28 13:20:00,246.07,246.26,246.0,246.05,3470.0,228.6704,228.8469,228.6053,228.6518,3470.0
2021-12-28 13:30:00,246.12,246.31,246.05,246.05,5792.0,228.7168,228.8934,228.6518,228.6518,5792.0
2021-12-28 13:40:00,246.15,246.22,245.85,245.92,7085.0,228.7447,228.8097,228.4659,228.531,7085.0
2021-12-28 13:50:00,245.92,246.17,245.82,246.17,5380.0,228.531,228.7633,228.438,228.7633,5380.0
2021-12-28 14:00:00,246.16,246.16,245.61,245.68,4393.0,228.754,228.754,228.2429,228.3079,4393.0
2021-12-28 14:10:00,245.71,245.94,245.67,245.86,4374.0,228.3358,228.5495,228.2986,228.4752,4374.0
2021-12-28 14:20:00,245.9,246.1,245.81,245.92,5029.0,228.5124,228.6982,228.4287,228.531,5029.0
2021-12-28 14:30:00,245.95,246.05,245.82,246.0,5908.0,228.5588,228.6518,228.438,228.6053,5908.0
2021-12-28 14:40:00,246.04,246.18,245.85,246.06,3798.0,228.6425,228.7726,228.4659,228.6611,3798.0
2021-12-28 14:50:00,246.09,246.16,246.0,246.11,9772.0,228.6889,228.754,228.6053,228.7075,9772.0
2021-12-28 15:00:00,246.06,246.11,245.68,245.98,10006.0,228.6611,228.7075,228.3079,228.5867,10006.0
2021-12-28 15:10:00,246.03,246.18,245.97,246.05,7253.0,228.6332,228.7726,228.5774,228.6518,7253.0
2021-12-28 15:20:00,246.04,246.12,245.84,245.88,8198.0,228.6425,228.7168,228.4566,228.4938,8198.0
2021-12-28 15:30:00,245.89,246.04,245.72,246.03,8191.0,228.5031,228.6425,228.3451,228.6332,8191.0
2021-12-28 15:40:00,246.03,246.41,246.01,246.28,15384.0,228.6332,228.9863,228.6146,228.8655,15384.0
2021-12-28 15:50:00,246.18,246.22,245.88,246.19,75869.0,228.7726,228.8097,228.4938,228.7819,75869.0
2021-12-29 09:30:00,247.54,247.54,244.7,247.09,14284.0,230.0364,230.0364,227.3972,229.6182,14284.0
2021-12-29 09:40:00,247.19,248.2,247.16,247.88,7106.0,229.7112,230.6497,229.6833,230.3524,7106.0
2021-12-29 09:50:00,247.7,248.13,247.28,247.74,7231.0,230.1851,230.5847,229.7948,230.2223,7231.0
2021-12-29 10:00:00,247.79,248.29,247.66,248.23,8827.0,230.2687,230.7334,230.1479,230.6776,8827.0
2021-12-29 10:10:00,248.32,248.43,247.59,247.82,8803.0,230.7613,230.8635,230.0829,230.2966,8803.0
2021-12-29 10:20:00,248.02,248.02,247.41,247.43,5953.0,230.4825,230.4825,229.9156,229.9342,5953.0
2021-12-29 10:30:00,247.49,248.3,247.38,248.23,14544.0,229.9899,230.7427,229.8877,230.6776,14544.0
2021-12-29 10:40:00,248.3,248.36,247.98,248.04,25886.0,230.7427,230.7984,230.4453,230.5011,25886.0
2021-12-29 10:50:00,248.01,248.01,247.67,247.91,6249.0,230.4732,230.4732,230.1572,230.3802,6249.0
2021-12-29 11:00:00,247.78,247.79,247.16,247.16,4949.0,230.2594,230.2687,229.6833,229.6833,4949.0
2021-12-29 11:10:00,247.22,247.22,246.9,247.02,3161.0,229.739,229.739,229.4417,229.5532,3161.0
2021-12-29 11:20:00,247.08,247.11,246.8,246.92,5385.0,229.6089,229.6368,229.3487,229.4603,5385.0
2021-12-29 11:30:00,246.87,247.42,246.85,247.14,4840.0,229.4138,229.9249,229.3952,229.6647,4840.0
2021-12-29 11:40:00,247.21,247.46,247.14,247.42,3792.0,229.7297,229.9621,229.6647,229.9249,3792.0
2021-12-29 11:50:00,247.45,247.65,247.4,247.4,2623.0,229.9528,230.1386,229.9063,229.9063,2623.0
2021-12-29 12:00:00,247.41,247.47,247.06,247.08,3820.0,229.9156,229.9714,229.5904,229.6089,3820.0
2021-12-29 12:10:00,247.07,247.26,246.98,247.07,5967.0,229.5996,229.7762,229.516,229.5996,5967.0
2021-12-29 12:20:00,247.21,247.26,247.04,247.06,4041.0,229.7297,229.7762,229.5718,229.5904,4041.0
2021-12-29 12:30:00,247.09,247.41,246.84,247.41,4534.0,229.6182,229.9156,229.3859,229.9156,4534.0
2021-12-29 12:40:00,247.34,247.49,247.21,247.36,7058.0,229.8506,229.9899,229.7297,229.8691,7058.0
2021-12-29 12:50:00,247.4,247.46,247.34,247.35,2567.0,229.9063,229.9621,229.8506,229.8598,2567.0
2021-12-29 13:00:00,247.36,247.55,247.36,247.44,3589.0,229.8691,230.0457,229.8691,229.9435,3589.0
2021-12-29 13:10:00,247.51,247.77,247.51,247.55,6497.0,230.0085,230.2501,230.0085,230.0457,6497.0
2021-12-29 13:20:00,247.55,247.6,247.27,247.28,1802.0,230.0457,230.0922,229.7855,229.7948,1802.0
2021-12-29 13:30:00,247.35,247.53,247.35,247.45,2891.0,229.8598,230.0271,229.8598,229.9528,2891.0
2021-12-29 13:40:00,247.43,247.61,247.39,247.54,3719.0,229.9342,230.1015,229.897,230.0364,3719.0
2021-12-29 13:50:00,247.5,247.76,247.5,247.68,5847.0,229.9992,230.2409,229.9992,230.1665,5847.0
2021-12-29 14:00:00,247.6,247.63,247.47,247.56,3051.0,230.0922,230.12,229.9714,230.055,3051.0
2021-12-29 14:10:00,247.63,247.8,247.53,247.76,3433.0,230.12,230.278,230.0271,230.2409,3433.0
2021-12-29 14:20:00,247.81,247.86,247.57,247.58,3404.0,230.2873,230.3338,230.0643,230.0736,3404.0
2021-12-29 14:30:00,247.57,247.64,247.41,247.56,5207.0,230.0643,230.1293,229.9156,230.055,5207.0
2021-12-29 14:40:00,247.57,247.61,247.44,247.45,4164.0,230.0643,230.1015,229.9435,229.9528,4164.0
2021-12-29 14:50:00,247.44,247.7,247.38,247.69,3066.0,229.9435,230.1851,229.8877,230.1758,3066.0
2021-12-29 15:00:00,247.66,247.71,247.58,247.71,6181.0,230.1479,230.1944,230.0736,230.1944,6181.0
2021-12-29 15:10:00,247.75,248.19,247.75,248.06,5654.0,230.2316,230.6404,230.2316,230.5196,5654.0
2021-12-29 15:20:00,248.16,248.3,248.12,248.23,9062.0,230.6126,230.7427,230.5754,230.6776,9062.0
2021-12-29 15:30:00,248.19,248.37,248.01,248.13,14933.0,230.6404,230.8077,230.4732,230.5847,14933.0
2021-12-29 15:40:00,248.11,248.69,247.94,248.58,19357.0,230.5661,231.1051,230.4081,231.0029,19357.0
2021-12-29 15:50:00,248.59,248.96,247.95,247.96,60197.0,231.0122,231.356,230.4174,230.4267,60197.0
2021-12-30 09:30:00,248.25,248.34,247.29,248.33,23977.0,230.6962,230.7798,229.8041,230.7705,23977.0
2021-12-30 09:40:00,248.05,248.06,247.11,247.61,8522.0,230.5103,230.5196,229.6368,230.1015,8522.0
2021-12-30 09:50:00,247.59,247.71,246.81,246.82,8921.0,230.0829,230.1944,229.358,229.3673,8921.0
2021-12-30 10:00:00,246.86,246.94,246.41,246.85,8910.0,229.4045,229.4788,228.9863,229.3952,8910.0
2021-12-30 10:10:00,246.75,247.98,246.66,247.66,9045.0,229.3023,230.4453,229.2186,230.1479,9045.0
2021-12-30 10:20:00,247.74,247.93,247.43,247.69,7052.0,230.2223,230.3988,229.9342,230.1758,7052.0
2021-12-30 10:30:00,247.61,247.63,247.26,247.36,8788.0,230.1015,230.12,229.7762,229.8691,8788.0
2021-12-30 10:40:00,247.32,247.55,247.13,247.48,3879.0,229.832,230.0457,229.6554,229.9807,3879.0
2021-12-30 10:50:00,247.54,247.69,247.03,247.22,5498.0,230.0364,230.1758,229.5625,229.739,5498.0
2021-12-30 11:00:00,247.26,247.48,247.06,247.06,4973.0,229.7762,229.9807,229.5904,229.5904,4973.0
2021-12-30 11:10:00,247.18,247.26,246.98,247.12,5879.0,229.7019,229.7762,229.516,229.6461,5879.0
2021-12-30 11:20:00,246.91,247.25,246.91,247.14,10681.0,229.451,229.7669,229.451,229.6647,10681.0
2021-12-30 11:30:00,247.02,247.18,246.5,246.71,7626.0,229.5532,229.7019,229.0699,229.2651,7626.0
2021-12-30 11:40:00,246.68,246.68,246.31,246.33,2429.0,229.2372,229.2372,228.8934,228.912,2429.0
2021-12-30 11:50:00,246.44,246.49,246.31,246.35,2377.0,229.0142,229.0607,228.8934,228.9306,2377.0
2021-12-30 12:00:00,246.28,246.42,246.05,246.06,5877.0,228.8655,228.9956,228.6518,228.6611,5877.0
2021-12-30 12:10:00,246.11,246.18,245.98,246.04,3571.0,228.7075,228.7726,228.5867,228.6425,3571.0
2021-12-30 12:20:00,246.08,246.3,246.0,246.19,5699.0,228.6796,228.8841,228.6053,228.7819,5699.0
2021-12-30 12:30:00,246.32,246.4,246.22,246.35,3496.0,228.9027,228.977,228.8097,228.9306,3496.0
2021-12-30 12:40:00,246.3,246.65,246.3,246.32,3362.0,228.8841,229.2093,228.8841,228.9027,3362.0
2021-12-30 12:50:00,246.3,246.42,246.11,246.42,4157.0,228.8841,228.9956,228.7075,228.9956,4157.0
2021-12-30 13:00:00,246.37,246.57,246.32,246.49,3391.0,228.9491,229.135,228.9027,229.0607,3391.0
2021-12-30 13:10:00,246.45,246.45,246.14,246.16,3395.0,229.0235,229.0235,228.7354,228.754,3395.0
2021-12-30 13:20:00,246.11,246.29,246.01,246.28,5592.0,228.7075,228.8748,228.6146,228.8655,5592.0
2021-12-30 13:30:00,246.23,246.23,246.05,246.07,2908.0,228.819,228.819,228.6518,228.6704,2908.0
2021-12-30 13:40:00,246.09,246.72,246.09,246.66,4717.0,228.6889,229.2744,228.6889,229.2186,4717.0
2021-12-30 13:50:00,246.64,246.72,246.53,246.56,4406.0,229.2,229.2744,229.0978,229.1257,4406.0
2021-12-30 14:00:00,246.56,246.78,246.56,246.78,4554.0,229.1257,229.3302,229.1257,229.3302,4554.0
2021-12-30 14:10:00,246.66,246.66,246.39,246.56,3974.0,229.2186,229.2186,228.9677,229.1257,3974.0
2021-12-30 14:20:00,246.59,246.66,246.46,246.55,5908.0,229.1536,229.2186,229.0328,229.1164,5908.0
2021-12-30 14:30:00,246.64,246.8,246.51,246.76,3900.0,229.2,229.3487,229.0792,229.3116,3900.0
2021-12-30 14:40:00,246.8,246.84,246.6,246.65,5870.0,229.3487,229.3859,229.1629,229.2093,5870.0
2021-12-30 14:50:00,246.68,246.75,246.48,246.49,5321.0,229.2372,229.3023,229.0514,229.0607,5321.0
2021-12-30 15:00:00,246.53,246.66,246.26,246.53,7028.0,229.0978,229.2186,228.8469,229.0978,7028.0
2021-12-30 15:10:00,246.61,246.61,246.44,246.44,3939.0,229.1722,229.1722,229.0142,229.0142,3939.0
2021-12-30 15:20:00,246.48,246.48,246.05,246.11,6440.0,229.0514,229.0514,228.6518,228.7075,6440.0
2021-12-30 15:30:00,246.08,246.19,245.98,246.14,11418.0,228.6796,228.7819,228.5867,228.7354,11418.0
2021-12-30 15:40:00,246.1,246.1,245.7,245.84,14523.0,228.6982,228.6982,228.3265,228.4566,14523.0
2021-12-30 15:50:00,245.79,246.01,245.36,245.53,63752.0,228.4102,228.6146,228.0106,228.1685,63752.0
2021-12-31 09:30:00,245.45,245.89,244.59,245.87,9484.0,228.0942,228.5031,227.295,228.4845,9484.0
2021-12-31 09:40:00,245.8,245.99,245.14,245.51,5461.0,228.4194,228.596,227.8061,228.15,5461.0
2021-12-31 09:50:00,245.59,246.0,245.26,245.33,7856.0,228.2243,228.6053,227.9176,227.9827,7856.0
2021-12-31 10:00:00,245.47,246.12,245.28,246.11,6331.0,228.1128,228.7168,227.9362,228.7075,6331.0
2021-12-31 10:10:00,246.07,246.38,245.9,246.24,9261.0,228.6704,228.9584,228.5124,228.8283,9261.0
2021-12-31 10:20:00,246.24,246.66,246.0,246.44,6493.0,228.8283,229.2186,228.6053,229.0142,6493.0
2021-12-31 10:30:00,246.33,246.5,246.17,246.32,8434.0,228.912,229.0699,228.7633,228.9027,8434.0
2021-12-31 10:40:00,246.3,246.6,246.17,246.49,5922.0,228.8841,229.1629,228.7633,229.0607,5922.0
2021-12-31 10:50:00,246.55,246.65,246.38,246.59,4246.0,229.1164,229.2093,228.9584,229.1536,4246.0
2021-12-31 11:00:00,246.63,246.84,246.48,246.55,3798.0,229.1908,229.3859,229.0514,229.1164,3798.0
2021-12-31 11:10:00,246.44,246.72,246.44,246.51,2104.0,229.0142,229.2744,229.0142,229.0792,2104.0
2021-12-31 11:20:00,246.46,246.47,246.23,246.3,5409.0,229.0328,229.0421,228.819,228.8841,5409.0
2021-12-31 11:30:00,246.27,246.52,246.27,246.33,3192.0,228.8562,229.0885,228.8562,228.912,3192.0
2021-12-31 11:40:00,246.33,246.52,246.32,246.33,2387.0,228.912,229.0885,228.9027,228.912,2387.0
2021-12-31 11:50:00,246.36,246.44,246.27,246.31,1650.0,228.9398,229.0142,228.8562,228.8934,1650.0
2021-12-31 12:00:00,246.31,246.33,246.13,246.23,2941.0,228.8934,228.912,228.7261,228.819,2941.0
2021-12-31 12:10:00,246.23,246.33,245.95,246.02,5154.0,228.819,228.912,228.5588,228.6239,5154.0
2021-12-31 12:20:00,246.12,246.69,246.12,246.63,3775.0,228.7168,229.2465,228.7168,229.1908,3775.0
2021-12-31 12:30:00,246.59,246.6,246.29,246.55,15863.0,229.1536,229.1629,228.8748,229.1164,15863.0
2021-12-31 12:40:00,246.5,246.86,246.5,246.72,4820.0,229.0699,229.4045,229.0699,229.2744,4820.0
2021-12-31 12:50:00,246.71,247.1,246.7,247.07,3278.0,229.2651,229.6275,229.2558,229.5996,3278.0
2021-12-31 13:00:00,247.12,247.3,247.09,247.23,2995.0,229.6461,229.8134,229.6182,229.7483,2995.0
2021-12-31 13:10:00,247.23,247.4,247.19,247.39,5264.0,229.7483,229.9063,229.7112,229.897,5264.0
2021-12-31 13:20:00,247.34,247.58,247.33,247.48,5897.0,229.8506,230.0736,229.8413,229.9807,5897.0
2021-12-31 13:30:00,247.53,247.58,247.36,247.4,4265.0,230.0271,230.0736,229.8691,229.9063,4265.0
2021-12-31 13:40:00,247.39,247.39,247.06,247.22,4352.0,229.897,229.897,229.5904,229.739,4352.0
2021-12-31 13:50:00,247.19,247.47,247.16,247.47,3373.0,229.7112,229.9714,229.6833,229.9714,3373.0
2021-12-31 14:00:00,247.41,247.75,247.39,247.66,3223.0,229.9156,230.2316,229.897,230.1479,3223.0
2021-12-31 14:10:00,247.59,247.71,247.39,247.42,6879.0,230.0829,230.1944,229.897,229.9249,6879.0
2021-12-31 14:20:00,247.3,247.42,247.17,247.39,3451.0,229.8134,229.9249,229.6926,229.897,3451.0
2021-12-31 14:30:00,247.4,247.65,247.29,247.65,5896.0,229.9063,230.1386,229.8041,230.1386,5896.0
2021-12-31 14:40:00,247.54,247.55,247.21,247.21,3563.0,230.0364,230.0457,229.7297,229.7297,3563.0
2021-12-31 14:50:00,247.21,247.43,247.06,247.21,4078.0,229.7297,229.9342,229.5904,229.7297,4078.0
2021-12-31 15:00:00,247.27,247.59,247.2,247.53,4889.0,229.7855,230.0829,229.7205,230.0271,4889.0
2021-12-31 15:10:00,247.52,247.52,247.21,247.45,5067.0,230.0178,230.0178,229.7297,229.9528,5067.0
2021-12-31 15:20:00,247.47,247.67,247.41,247.65,7296.0,229.9714,230.1572,229.9156,230.1386,7296.0
2021-12-31 15:30:00,247.66,247.66,247.27,247.39,8720.0,230.1479,230.1479,229.7855,229.897,8720.0
2021-12-31 15:40:00,247.48,247.68,247.35,247.54,13875.0,229.9807,230.1665,229.8598,230.0364,13875.0
2021-12-31 15:50:00,247.49,247.49,246.39,246.58,86018.0,229.9899,229.9899,228.9677,229.1443,86018.0
2022-01-03 09:30:00,245.48,247.47,245.0,246.57,68980.0,228.1221,229.9714,227.676,229.135,68980.0
2022-01-03 09:40:00,246.32,246.58,243.98,244.56,15898.0,228.9027,229.1443,226.7281,227.2671,15898.0
2022-01-03 09:50:00,244.35,244.62,243.03,243.17,14239.0,227.072,227.3229,225.8453,225.9754,14239.0
2022-01-03 10:00:00,243.36,243.84,242.5,243.2,12118.0,226.152,226.598,225.3528,226.0033,12118.0
2022-01-03 10:10:00,243.11,244.27,242.98,244.17,15473.0,225.9197,226.9976,225.7988,226.9047,15473.0
2022-01-03 10:20:00,244.17,244.33,243.53,243.94,11524.0,226.9047,227.0534,226.31,226.691,11524.0
2022-01-03 10:30:00,243.75,243.82,242.57,242.98,15407.0,226.5144,226.5795,225.4178,225.7988,15407.0
2022-01-03 10:40:00,242.94,243.6,242.58,242.77,13032.0,225.7617,226.375,225.4271,225.6037,13032.0
2022-01-03 10:50:00,242.89,242.94,242.01,242.37,12109.0,225.7152,225.7617,224.8974,225.232,12109.0
2022-01-03 11:00:00,242.36,242.36,241.67,242.04,11112.0,225.2227,225.2227,224.5815,224.9253,11112.0
2022-01-03 11:10:00,241.87,242.26,241.63,242.26,11342.0,224.7673,225.1298,224.5443,225.1298,11342.0
2022-01-03 11:20:00,242.22,242.45,241.83,241.97,14583.0,225.0926,225.3063,224.7302,224.8603,14583.0
2022-01-03 11:30:00,242.0,242.19,241.46,241.65,11986.0,224.8881,225.0647,224.3863,224.5629,11986.0
2022-01-03 11:40:00,241.75,242.15,241.51,241.99,17206.0,224.6558,225.0275,224.4328,224.8789,17206.0
2022-01-03 11:50:00,241.99,242.01,241.43,241.81,13909.0,224.8789,224.8974,224.3584,224.7116,13909.0
2022-01-03 12:00:00,241.82,241.96,241.6,241.73,14897.0,224.7209,224.851,224.5164,224.6372,14897.0
2022-01-03 12:10:00,241.83,242.96,241.73,242.95,62982.0,224.7302,225.7803,224.6372,225.771,62982.0
2022-01-03 12:20:00,242.97,243.15,242.81,242.98,10347.0,225.7896,225.9568,225.6409,225.7988,10347.0
2022-01-03 12:30:00,242.97,242.98,242.1,242.2,9989.0,225.7896,225.7988,224.9811,225.074,9989.0
2022-01-03 12:40:00,242.29,242.51,241.96,242.27,6999.0,225.1576,225.3621,224.851,225.1391,6999.0
2022-01-03 12:50:00,242.25,242.46,242.15,242.27,9248.0,225.1205,225.3156,225.0275,225.1391,9248.0
2022-01-03 13:00:00,242.45,242.48,242.22,242.43,6722.0,225.3063,225.3342,225.0926,225.2877,6722.0
2022-01-03 13:10:00,242.25,242.91,242.19,242.76,8112.0,225.1205,225.7338,225.0647,225.5944,8112.0
2022-01-03 13:20:00,242.68,242.98,242.64,242.87,6407.0,225.5201,225.7988,225.4829,225.6966,6407.0
2022-01-03 13:30:00,242.86,242.91,242.47,242.62,4047.0,225.6873,225.7338,225.3249,225.4643,4047.0
2022-01-03 13:40:00,242.56,242.75,242.37,242.73,11620.0,225.4085,225.5851,225.232,225.5665,11620.0
2022-01-03 13:50:00,242.73,243.49,242.73,243.2,8734.0,225.5665,226.2728,225.5665,226.0033,8734.0
2022-01-03 14:00:00,243.22,243.58,243.08,243.46,4600.0,226.0219,226.3564,225.8918,226.2449,4600.0
2022-01-03 14:10:00,243.38,243.58,243.18,243.24,10297.0,226.1706,226.3564,225.9847,226.0405,10297.0
2022-01-03 14:20:00,243.24,243.56,243.09,243.28,10383.0,226.0405,226.3378,225.9011,226.0776,10383.0
2022-01-03 14:30:00,243.28,243.51,243.02,243.44,14965.0,226.0776,226.2914,225.836,226.2263,14965.0
2022-01-03 14:40:00,243.54,244.19,243.33,243.92,15729.0,226.3193,226.9233,226.1241,226.6724,15729.0
2022-01-03 14:50:00,243.93,243.94,243.39,243.5,14852.0,226.6817,226.691,226.1799,226.2821,14852.0
2022-01-03 15:00:00,243.53,243.53,242.89,242.89,11783.0,226.31,226.31,225.7152,225.7152,11783.0
2022-01-03 15:10:00,242.9,242.98,242.6,242.78,19496.0,225.7245,225.7988,225.4457,225.613,19496.0
2022-01-03 15:20:00,242.85,243.21,242.76,243.21,16550.0,225.678,226.0126,225.5944,226.0126,16550.0
2022-01-03 15:30:00,243.3,243.59,242.94,243.35,16908.0,226.0962,226.3657,225.7617,226.1427,16908.0
2022-01-03 15:40:00,243.29,243.99,243.03,243.83,33252.0,226.0869,226.7374,225.8453,226.5887,33252.0
2022-01-03 15:50:00,244.02,244.37,243.69,244.01,94076.0,226.7653,227.0906,226.4586,226.756,94076.0
2022-01-04 09:30:00,242.81,245.22,242.81,244.94,33727.0,225.6409,227.8805,225.6409,227.6203,33727.0
2022-01-04 09:40:00,245.06,245.62,244.18,244.18,22416.0,227.7318,228.2522,226.914,226.914,22416.0
2022-01-04 09:50:00,244.0,244.74,243.91,244.74,18097.0,226.7467,227.4344,226.6631,227.4344,18097.0
2022-01-04 10:00:00,244.72,246.03,244.5,245.7,19278.0,227.4158,228.6332,227.2114,228.3265,19278.0
2022-01-04 10:10:00,245.71,245.99,245.29,245.82,18427.0,228.3358,228.596,227.9455,228.438,18427.0
2022-01-04 10:20:00,245.86,246.07,245.49,245.98,7393.0,228.4752,228.6704,228.1314,228.5867,7393.0
2022-01-04 10:30:00,245.85,246.12,245.6,246.12,16570.0,228.4659,228.7168,228.2336,228.7168,16570.0
2022-01-04 10:40:00,246.16,246.41,245.86,246.06,10611.0,228.754,228.9863,228.4752,228.6611,10611.0
2022-01-04 10:50:00,246.15,246.63,245.99,246.63,14337.0,228.7447,229.1908,228.596,229.1908,14337.0
2022-01-04 11:00:00,246.63,247.04,246.24,246.32,17900.0,229.1908,229.5718,228.8283,228.9027,17900.0
2022-01-04 11:10:00,246.5,246.52,245.76,245.81,15189.0,229.0699,229.0885,228.3823,228.4287,15189.0
2022-01-04 11:20:00,245.91,246.15,245.49,246.01,13356.0,228.5217,228.7447,228.1314,228.6146,13356.0
2022-01-04 11:30:00,245.87,246.15,245.49,245.49,11034.0,228.4845,228.7447,228.1314,228.1314,11034.0
2022-01-04 11:40:00,245.51,245.94,245.28,245.87,12560.0,228.15,228.5495,227.9362,228.4845,12560.0
2022-01-04 11:50:00,245.83,245.83,245.37,245.65,7943.0,228.4473,228.4473,228.0199,228.2801,7943.0
2022-01-04 12:00:00,245.8,246.24,245.57,246.11,8714.0,228.4194,228.8283,228.2057,228.7075,8714.0
2022-01-04 12:10:00,246.05,246.25,245.76,245.81,6312.0,228.6518,228.8376,228.3823,228.4287,6312.0
2022-01-04 12:20:00,245.76,245.94,245.49,245.55,8077.0,228.3823,228.5495,228.1314,228.1871,8077.0
2022-01-04 12:30:00,245.41,245.68,245.18,245.19,39919.0,228.057,228.3079,227.8433,227.8526,39919.0
2022-01-04 12:40:00,245.2,245.63,245.0,245.58,6901.0,227.8619,228.2615,227.676,228.215,6901.0
2022-01-04 12:50:00,245.63,245.67,245.32,245.35,5951.0,228.2615,228.2986,227.9734,228.0013,5951.0
2022-01-04 13:00:00,245.41,246.0,245.31,245.82,6934.0,228.057,228.6053,227.9641,228.438,6934.0
2022-01-04 13:10:00,245.72,245.95,245.52,245.61,5814.0,228.3451,228.5588,228.1592,228.2429,5814.0
2022-01-04 13:20:00,245.67,245.89,245.58,245.59,6476.0,228.2986,228.5031,228.215,228.2243,6476.0
2022-01-04 13:30:00,245.73,245.73,245.06,245.43,16757.0,228.3544,228.3544,227.7318,228.0756,16757.0
2022-01-04 13:40:00,245.26,245.58,245.17,245.31,19526.0,227.9176,228.215,227.834,227.9641,19526.0
2022-01-04 13:50:00,245.32,245.66,245.1,245.33,11326.0,227.9734,228.2893,227.7689,227.9827,11326.0
2022-01-04 14:00:00,245.26,245.63,245.23,245.34,17153.0,227.9176,228.2615,227.8898,227.992,17153.0
2022-01-04 14:10:00,245.4,245.6,245.21,245.21,7908.0,228.0477,228.2336,227.8712,227.8712,7908.0
2022-01-04 14:20:00,245.21,245.35,244.93,245.05,10306.0,227.8712,228.0013,227.611,227.7225,10306.0
2022-01-04 14:30:00,245.09,245.66,245.07,245.18,8988.0,227.7597,228.2893,227.7411,227.8433,8988.0
2022-01-04 14:40:00,245.26,245.6,245.12,245.57,8266.0,227.9176,228.2336,227.7875,228.2057,8266.0
2022-01-04 14:50:00,245.57,245.7,245.42,245.42,4211.0,228.2057,228.3265,228.0663,228.0663,4211.0
2022-01-04 15:00:00,245.46,245.56,245.23,245.41,9742.0,228.1035,228.1964,227.8898,228.057,9742.0
2022-01-04 15:10:00,245.45,245.73,245.44,245.67,9028.0,228.0942,228.3544,228.0849,228.2986,9028.0
2022-01-04 15:20:00,245.56,245.82,245.53,245.53,14915.0,228.1964,228.438,228.1685,228.1685,14915.0
2022-01-04 15:30:00,245.55,245.55,245.08,245.24,15484.0,228.1871,228.1871,227.7504,227.899,15484.0
2022-01-04 15:40:00,245.29,245.78,245.26,245.64,25915.0,227.9455,228.4009,227.9176,228.2708,25915.0
2022-01-04 15:50:00,245.66,246.15,244.87,245.17,189448.0,228.2893,228.7447,227.5552,227.834,189448.0
2022-01-05 09:30:00,244.38,244.94,243.74,244.17,26893.0,227.0999,227.6203,226.5051,226.9047,26893.0
2022-01-05 09:40:00,244.7,245.13,243.8,244.06,6598.0,227.3972,227.7968,226.5609,226.8025,6598.0
2022-01-05 09:50:00,244.27,244.96,244.23,244.63,6103.0,226.9976,227.6388,226.9605,227.3322,6103.0
2022-01-05 10:00:00,244.58,245.11,244.2,244.71,9027.0,227.2857,227.7782,226.9326,227.4065,9027.0
2022-01-05 10:10:00,244.61,245.5,244.47,245.21,9587.0,227.3136,228.1407,227.1835,227.8712,9587.0
2022-01-05 10:20:00,245.39,246.06,245.3,245.57,14096.0,228.0384,228.6611,227.9548,228.2057,14096.0
2022-01-05 10:30:00,245.82,245.82,245.06,245.77,9499.0,228.438,228.438,227.7318,228.3916,9499.0
2022-01-05 10:40:00,245.76,245.85,244.97,245.23,14963.0,228.3823,228.4659,227.6481,227.8898,14963.0
2022-01-05 10:50:00,245.36,245.47,244.79,245.3,8374.0,228.0106,228.1128,227.4809,227.9548,8374.0
2022-01-05 11:00:00,245.26,245.51,244.36,244.7,8191.0,227.9176,228.15,227.0813,227.3972,8191.0
2022-01-05 11:10:00,244.64,245.84,244.43,245.75,18943.0,227.3415,228.4566,227.1463,228.373,18943.0
2022-01-05 11:20:00,245.75,246.08,245.31,246.08,15966.0,228.373,228.6796,227.9641,228.6796,15966.0
2022-01-05 11:30:00,245.9,246.25,245.48,245.85,13980.0,228.5124,228.8376,228.1221,228.4659,13980.0
2022-01-05 11:40:00,245.71,245.71,245.23,245.46,5982.0,228.3358,228.3358,227.8898,228.1035,5982.0
2022-01-05 11:50:00,245.48,245.67,245.15,245.66,22212.0,228.1221,228.2986,227.8154,228.2893,22212.0
2022-01-05 12:00:00,245.51,245.52,245.25,245.51,9182.0,228.15,228.1592,227.9083,228.15,9182.0
2022-01-05 12:10:00,245.41,245.68,245.33,245.55,6485.0,228.057,228.3079,227.9827,228.1871,6485.0
2022-01-05 12:20:00,245.53,245.66,245.43,245.59,6242.0,228.1685,228.2893,228.0756,228.2243,6242.0
2022-01-05 12:30:00,245.53,245.62,245.23,245.4,15781.0,228.1685,228.2522,227.8898,228.0477,15781.0
2022-01-05 12:40:00,245.37,245.82,245.35,245.72,22784.0,228.0199,228.438,228.0013,228.3451,22784.0
2022-01-05 12:50:00,245.77,245.92,245.62,245.82,13130.0,228.3916,228.531,228.2522,228.438,13130.0
2022-01-05 13:00:00,245.8,246.26,245.71,245.94,14560.0,228.4194,228.8469,228.3358,228.5495,14560.0
2022-01-05 13:10:00,246.06,246.42,245.95,246.34,14244.0,228.6611,228.9956,228.5588,228.9213,14244.0
2022-01-05 13:20:00,246.37,246.46,246.07,246.24,10691.0,228.9491,229.0328,228.6704,228.8283,10691.0
2022-01-05 13:30:00,246.22,246.49,246.06,246.25,8345.0,228.8097,229.0607,228.6611,228.8376,8345.0
2022-01-05 13:40:00,246.31,246.49,245.94,246.08,8210.0,228.8934,229.0607,228.5495,228.6796,8210.0
2022-01-05 13:50:00,246.08,246.16,245.81,246.04,21902.0,228.6796,228.754,228.4287,228.6425,21902.0
2022-01-05 14:00:00,245.87,246.18,245.34,245.38,20766.0,228.4845,228.7726,227.992,228.0291,20766.0
2022-01-05 14:10:00,245.39,245.75,245.21,245.33,19623.0,228.0384,228.373,227.8712,227.9827,19623.0
2022-01-05 14:20:00,245.4,246.15,245.4,246.09,18019.0,228.0477,228.7447,228.0477,228.6889,18019.0
2022-01-05 14:30:00,245.89,245.98,244.91,245.1,19097.0,228.5031,228.5867,227.5924,227.7689,19097.0
2022-01-05 14:40:00,244.94,245.01,244.52,244.94,25392.0,227.6203,227.6853,227.23,227.6203,25392.0
2022-01-05 14:50:00,244.88,245.33,244.73,245.33,19649.0,227.5645,227.9827,227.4251,227.9827,19649.0
2022-01-05 15:00:00,245.31,245.36,244.73,244.91,21764.0,227.9641,228.0106,227.4251,227.5924,21764.0
2022-01-05 15:10:00,244.92,245.2,244.57,244.99,80463.0,227.6017,227.8619,227.2764,227.6667,80463.0
2022-01-05 15:20:00,245.02,245.48,244.7,245.26,43158.0,227.6946,228.1221,227.3972,227.9176,43158.0
2022-01-05 15:30:00,245.25,245.34,244.47,244.7,111299.0,227.9083,227.992,227.1835,227.3972,111299.0
2022-01-05 15:40:00,244.84,245.25,243.99,244.0,69817.0,227.5273,227.9083,226.7374,226.7467,69817.0
2022-01-05 15:50:00,244.0,244.52,242.83,242.96,312708.0,226.7467,227.23,225.6595,225.7803,312708.0
2022-01-06 09:30:00,242.64,244.2,242.08,244.17,38125.0,225.4829,226.9326,224.9625,226.9047,38125.0
2022-01-06 09:40:00,244.2,244.46,242.73,242.73,19813.0,226.9326,227.1742,225.5665,225.5665,19813.0
2022-01-06 09:50:00,242.6,243.53,242.6,243.52,16696.0,225.4457,226.31,225.4457,226.3007,16696.0
2022-01-06 10:00:00,243.5,244.07,242.92,243.41,41700.0,226.2821,226.8118,225.7431,226.1984,41700.0
2022-01-06 10:10:00,243.37,244.3,243.11,243.11,19957.0,226.1613,227.0255,225.9197,225.9197,19957.0
2022-01-06 10:20:00,243.34,244.69,243.34,243.88,21348.0,226.1334,227.3879,226.1334,226.6352,21348.0
2022-01-06 10:30:00,244.02,244.67,243.73,243.83,63499.0,226.7653,227.3693,226.4958,226.5887,63499.0
2022-01-06 10:40:00,243.83,243.84,243.37,243.58,26326.0,226.5887,226.598,226.1613,226.3564,26326.0
2022-01-06 10:50:00,243.31,243.35,242.48,242.48,17049.0,226.1055,226.1427,225.3342,225.3342,17049.0
2022-01-06 11:00:00,242.57,242.93,242.31,242.44,17795.0,225.4178,225.7524,225.1762,225.297,17795.0
2022-01-06 11:10:00,242.37,242.6,241.82,241.98,14101.0,225.232,225.4457,224.7209,224.8696,14101.0
2022-01-06 11:20:00,241.91,242.05,241.56,241.82,13501.0,224.8045,224.9346,224.4793,224.7209,13501.0
2022-01-06 11:30:00,241.75,242.25,241.62,241.62,8793.0,224.6558,225.1205,224.535,224.535,8793.0
2022-01-06 11:40:00,241.59,241.69,241.04,241.23,15483.0,224.5071,224.6001,223.996,224.1726,15483.0
2022-01-06 11:50:00,241.1,241.92,240.89,241.92,12040.0,224.0518,224.8138,223.8566,224.8138,12040.0
2022-01-06 12:00:00,241.7,241.81,241.44,241.63,20827.0,224.6094,224.7116,224.3677,224.5443,20827.0
2022-01-06 12:10:00,241.63,242.16,241.49,242.0,17065.0,224.5443,225.0368,224.4142,224.8881,17065.0
2022-01-06 12:20:00,241.98,242.25,241.71,242.02,19546.0,224.8696,225.1205,224.6187,224.9067,19546.0
2022-01-06 12:30:00,242.03,242.12,241.85,241.99,12445.0,224.916,224.9997,224.7488,224.8789,12445.0
2022-01-06 12:40:00,242.01,242.31,241.85,241.9,13154.0,224.8974,225.1762,224.7488,224.7952,13154.0
2022-01-06 12:50:00,241.86,241.96,241.74,241.79,11554.0,224.758,224.851,224.6465,224.693,11554.0
2022-01-06 13:00:00,241.78,242.12,241.65,242.09,15030.0,224.6837,224.9997,224.5629,224.9718,15030.0
2022-01-06 13:10:00,242.05,242.15,241.6,241.91,14098.0,224.9346,225.0275,224.5164,224.8045,14098.0
2022-01-06 13:20:00,241.94,241.94,241.26,241.42,15554.0,224.8324,224.8324,224.2005,224.3492,15554.0
2022-01-06 13:30:00,241.42,241.52,241.06,241.36,19505.0,224.3492,224.4421,224.0146,224.2934,19505.0
2022-01-06 13:40:00,241.22,241.35,241.0,241.07,6817.0,224.1633,224.2841,223.9589,224.0239,6817.0
2022-01-06 13:50:00,241.06,241.13,240.81,241.1,14003.0,224.0146,224.0797,223.7823,224.0518,14003.0
2022-01-06 14:00:00,241.16,241.47,241.1,241.23,57999.0,224.1075,224.3956,224.0518,224.1726,57999.0
2022-01-06 14:10:00,241.42,241.78,240.97,240.97,16020.0,224.3492,224.6837,223.931,223.931,16020.0
2022-01-06 14:20:00,241.03,241.22,240.88,241.09,12329.0,223.9867,224.1633,223.8473,224.0425,12329.0
2022-01-06 14:30:00,241.16,241.4,241.07,241.39,20730.0,224.1075,224.3306,224.0239,224.3213,20730.0
2022-01-06 14:40:00,241.41,241.56,241.12,241.54,15949.0,224.3399,224.4793,224.0704,224.4607,15949.0
2022-01-06 14:50:00,241.62,242.0,241.55,241.74,14202.0,224.535,224.8881,224.47,224.6465,14202.0
2022-01-06 15:00:00,241.82,242.1,241.82,241.92,13443.0,224.7209,224.9811,224.7209,224.8138,13443.0
2022-01-06 15:10:00,242.01,242.05,241.08,241.15,21976.0,224.8974,224.9346,224.0332,224.0982,21976.0
2022-01-06 15:20:00,241.25,241.38,240.63,241.38,50593.0,224.1912,224.312,223.615,224.312,50593.0
2022-01-06 15:30:00,241.36,241.38,240.97,241.1,114813.0,224.2934,224.312,223.931,224.0518,114813.0
2022-01-06 15:40:00,241.08,241.34,240.99,240.99,72813.0,224.0332,224.2748,223.9496,223.9496,72813.0
2022-01-06 15:50:00,240.99,241.61,240.82,241.47,211301.0,223.9496,224.5257,223.7916,224.3956,211301.0
2022-01-07 09:30:00,241.16,241.16,239.45,240.63,39657.0,224.1075,224.1075,222.5185,223.615,39657.0
2022-01-07 09:40:00,240.39,240.88,239.79,240.86,11683.0,223.392,223.8473,222.8344,223.8288,11683.0
2022-01-07 09:50:00,240.76,241.13,240.42,240.64,30112.0,223.7358,224.0797,223.4199,223.6243,30112.0
2022-01-07 10:00:00,240.61,241.24,240.61,240.97,36331.0,223.5964,224.1819,223.5964,223.931,36331.0
2022-01-07 10:10:00,240.89,240.97,240.19,240.46,19909.0,223.8566,223.931,223.2061,223.457,19909.0
2022-01-07 10:20:00,240.51,241.19,240.51,241.08,16815.0,223.5035,224.1354,223.5035,224.0332,16815.0
2022-01-07 10:30:00,240.9,241.04,240.56,240.69,12751.0,223.8659,223.996,223.55,223.6708,12751.0
2022-01-07 10:40:00,240.59,240.83,239.66,239.77,16076.0,223.5778,223.8009,222.7136,222.8158,16076.0
2022-01-07 10:50:00,239.79,239.79,239.3,239.68,10157.0,222.8344,222.8344,222.3791,222.7322,10157.0
2022-01-07 11:00:00,239.66,240.04,239.57,239.97,20923.0,222.7136,223.0667,222.63,223.0017,20923.0
2022-01-07 11:10:00,239.92,240.18,239.6,239.69,25142.0,222.9552,223.1968,222.6578,222.7415,25142.0
2022-01-07 11:20:00,239.69,239.94,239.47,239.8,7020.0,222.7415,222.9738,222.537,222.8437,7020.0
2022-01-07 11:30:00,239.72,240.0,239.43,239.85,25691.0,222.7694,223.0296,222.4999,222.8902,25691.0
2022-01-07 11:40:00,239.79,240.04,239.67,239.96,10029.0,222.8344,223.0667,222.7229,222.9924,10029.0
2022-01-07 11:50:00,240.07,241.0,240.07,240.63,15919.0,223.0946,223.9589,223.0946,223.615,15919.0
2022-01-07 12:00:00,240.64,240.64,240.24,240.25,3786.0,223.6243,223.6243,223.2526,223.2619,3786.0
2022-01-07 12:10:00,240.25,240.46,240.17,240.28,9787.0,223.2619,223.457,223.1875,223.2898,9787.0
2022-01-07 12:20:00,240.29,240.29,240.01,240.15,6053.0,223.2991,223.2991,223.0389,223.169,6053.0
2022-01-07 12:30:00,240.17,240.18,239.81,239.9,8887.0,223.1875,223.1968,222.853,222.9366,8887.0
2022-01-07 12:40:00,239.97,240.04,239.76,239.86,4290.0,223.0017,223.0667,222.8065,222.8995,4290.0
2022-01-07 12:50:00,239.86,240.11,239.75,239.81,13302.0,222.8995,223.1318,222.7972,222.853,13302.0
2022-01-07 13:00:00,239.8,240.05,239.78,240.0,5955.0,222.8437,223.076,222.8251,223.0296,5955.0
2022-01-07 13:10:00,239.9,240.3,239.9,240.19,5811.0,222.9366,223.3084,222.9366,223.2061,5811.0
2022-01-07 13:20:00,240.18,240.34,240.03,240.05,14163.0,223.1968,223.3455,223.0574,223.076,14163.0
2022-01-07 13:30:00,240.02,240.1,239.73,240.0,18834.0,223.0482,223.1225,222.7787,223.0296,18834.0
2022-01-07 13:40:00,240.05,240.2,239.99,240.12,8937.0,223.076,223.2154,223.0203,223.1411,8937.0
2022-01-07 13:50:00,240.07,240.25,239.91,240.08,5774.0,223.0946,223.2619,222.9459,223.1039,5774.0
2022-01-07 14:00:00,240.04,240.12,239.83,239.99,12960.0,223.0667,223.1411,222.8716,223.0203,12960.0
2022-01-07 14:10:00,239.98,240.21,239.95,239.95,6779.0,223.011,223.2247,222.9831,222.9831,6779.0
2022-01-07 14:20:00,240.0,240.0,239.3,239.37,11236.0,223.0296,223.0296,222.3791,222.4441,11236.0
2022-01-07 14:30:00,239.38,239.72,239.17,239.72,12457.0,222.4534,222.7694,222.2583,222.7694,12457.0
2022-01-07 14:40:00,239.68,239.85,239.57,239.81,9171.0,222.7322,222.8902,222.63,222.853,9171.0
2022-01-07 14:50:00,239.86,240.0,239.72,239.93,8736.0,222.8995,223.0296,222.7694,222.9645,8736.0
2022-01-07 15:00:00,239.95,240.17,239.88,239.94,10849.0,222.9831,223.1875,222.9181,222.9738,10849.0
2022-01-07 15:10:00,239.98,240.02,239.83,239.87,18435.0,223.011,223.0482,222.8716,222.9088,18435.0
2022-01-07 15:20:00,239.87,239.87,239.34,239.66,27524.0,222.9088,222.9088,222.4162,222.7136,27524.0
2022-01-07 15:30:00,239.62,239.77,239.31,239.64,36967.0,222.6764,222.8158,222.3884,222.695,36967.0
2022-01-07 15:40:00,239.64,239.65,239.18,239.41,27306.0,222.695,222.7043,222.2675,222.4813,27306.0
2022-01-07 15:50:00,239.33,239.41,238.73,238.76,103250.0,222.4069,222.4813,221.8494,221.8772,103250.0
2022-01-10 09:30:00,236.88,237.92,236.14,236.31,45181.0,220.1302,221.0966,219.4425,219.6005,45181.0
2022-01-10 09:40:00,236.34,236.44,234.0,234.07,29485.0,219.6284,219.7213,217.4538,217.5189,29485.0
2022-01-10 09:50:00,234.19,234.72,233.38,233.52,38195.0,217.6304,218.1229,216.8777,217.0078,38195.0
2022-01-10 10:00:00,233.52,234.4,233.52,234.05,27873.0,217.0078,217.8255,217.0078,217.5003,27873.0
2022-01-10 10:10:00,233.98,234.04,233.24,233.24,11019.0,217.4352,217.491,216.7476,216.7476,11019.0
2022-01-10 10:20:00,233.46,233.46,232.66,233.08,20682.0,216.952,216.952,216.2086,216.5989,20682.0
2022-01-10 10:30:00,233.15,233.74,232.95,232.96,8231.0,216.6639,217.2122,216.4781,216.4874,8231.0
2022-01-10 10:40:00,233.02,233.11,232.19,232.24,21767.0,216.5431,216.6268,215.7718,215.8183,21767.0
2022-01-10 10:50:00,232.26,232.65,232.06,232.4,18084.0,215.8369,216.1993,215.651,215.967,18084.0
2022-01-10 11:00:00,232.4,233.68,232.2,233.65,15238.0,215.967,217.1565,215.7811,217.1286,15238.0
2022-01-10 11:10:00,233.59,233.8,233.26,233.67,9732.0,217.0728,217.268,216.7662,217.1472,9732.0
2022-01-10 11:20:00,233.81,233.99,233.46,233.53,17680.0,217.2773,217.4445,216.952,217.0171,17680.0
2022-01-10 11:30:00,233.49,233.8,233.22,233.27,20456.0,216.9799,217.268,216.729,216.7754,20456.0
2022-01-10 11:40:00,233.43,233.73,233.22,233.69,10926.0,216.9241,217.2029,216.729,217.1657,10926.0
2022-01-10 11:50:00,233.61,233.61,232.98,233.47,11354.0,217.0914,217.0914,216.506,216.9613,11354.0
2022-01-10 12:00:00,233.53,233.84,233.35,233.51,7772.0,217.0171,217.3051,216.8498,216.9985,7772.0
2022-01-10 12:10:00,233.57,233.85,233.36,233.57,14373.0,217.0542,217.3144,216.8591,217.0542,14373.0
2022-01-10 12:20:00,233.49,233.59,233.22,233.53,9921.0,216.9799,217.0728,216.729,217.0171,9921.0
2022-01-10 12:30:00,233.53,233.53,233.08,233.14,8208.0,217.0171,217.0171,216.5989,216.6546,8208.0
2022-01-10 12:40:00,233.04,233.39,233.0,233.16,7871.0,216.5617,216.887,216.5245,216.6732,7871.0
2022-01-10 12:50:00,233.1,233.96,233.1,233.29,8199.0,216.6175,217.4167,216.6175,216.794,8199.0
2022-01-10 13:00:00,233.36,233.72,233.29,233.63,7075.0,216.8591,217.1936,216.794,217.11,7075.0
2022-01-10 13:10:00,233.58,233.68,233.26,233.26,9482.0,217.0635,217.1565,216.7662,216.7662,9482.0
2022-01-10 13:20:00,233.26,233.64,233.12,233.29,30925.0,216.7662,217.1193,216.6361,216.794,30925.0
2022-01-10 13:30:00,233.33,233.42,233.12,233.17,17528.0,216.8312,216.9148,216.6361,216.6825,17528.0
2022-01-10 13:40:00,233.21,233.91,233.12,233.84,10469.0,216.7197,217.3702,216.6361,217.3051,10469.0
2022-01-10 13:50:00,233.89,234.17,233.65,233.78,16071.0,217.3516,217.6118,217.1286,217.2494,16071.0
2022-01-10 14:00:00,233.78,234.3,233.73,234.13,8470.0,217.2494,217.7326,217.2029,217.5746,8470.0
2022-01-10 14:10:00,234.1,234.1,233.41,233.56,17564.0,217.5468,217.5468,216.9055,217.0449,17564.0
2022-01-10 14:20:00,233.54,233.57,233.0,233.32,17872.0,217.0264,217.0542,216.5245,216.8219,17872.0
2022-01-10 14:30:00,233.31,233.4,233.08,233.19,8854.0,216.8126,216.8963,216.5989,216.7011,8854.0
2022-01-10 14:40:00,233.25,233.41,232.87,232.91,10557.0,216.7569,216.9055,216.4037,216.4409,10557.0
2022-01-10 14:50:00,232.93,233.0,232.15,232.61,14910.0,216.4595,216.5245,215.7346,216.1621,14910.0
2022-01-10 15:00:00,232.64,232.99,231.94,232.2,12339.0,216.19,216.5152,215.5395,215.7811,12339.0
2022-01-10 15:10:00,232.22,232.51,231.93,232.09,17980.0,215.7997,216.0692,215.5302,215.6789,17980.0
2022-01-10 15:20:00,232.05,232.41,231.97,232.26,15124.0,215.6417,215.9763,215.5674,215.8369,15124.0
2022-01-10 15:30:00,232.32,232.78,232.12,232.34,18841.0,215.8926,216.3201,215.7068,215.9112,18841.0
2022-01-10 15:40:00,232.4,232.93,231.97,232.41,45696.0,215.967,216.4595,215.5674,215.9763,45696.0
2022-01-10 15:50:00,232.26,233.07,232.17,232.88,135089.0,215.8369,216.5896,215.7532,216.413,135089.0
2022-01-11 09:30:00,233.32,234.21,231.76,231.84,39254.0,216.8219,217.649,215.3722,215.4466,39254.0
2022-01-11 09:40:00,231.79,231.79,230.24,230.52,14424.0,215.4001,215.4001,213.9597,214.2199,14424.0
2022-01-11 09:50:00,230.46,231.06,230.1,230.86,12584.0,214.1641,214.7217,213.8296,214.5359,12584.0
2022-01-11 10:00:00,230.78,231.38,230.22,231.02,17662.0,214.4615,215.0191,213.9411,214.6845,17662.0
2022-01-11 10:10:00,231.12,231.39,230.25,231.29,21128.0,214.7775,215.0284,213.969,214.9355,21128.0
2022-01-11 10:20:00,231.4,231.5,230.5,231.0,14469.0,215.0377,215.1306,214.2013,214.666,14469.0
2022-01-11 10:30:00,230.95,231.56,230.72,231.22,17755.0,214.6195,215.1864,214.4058,214.8704,17755.0
2022-01-11 10:40:00,231.18,231.18,230.46,230.63,18867.0,214.8332,214.8332,214.1641,214.3221,18867.0
2022-01-11 10:50:00,230.47,230.85,230.25,230.78,8864.0,214.1734,214.5266,213.969,214.4615,8864.0
2022-01-11 11:00:00,230.83,231.82,230.75,231.4,21243.0,214.508,215.428,214.4336,215.0377,21243.0
2022-01-11 11:10:00,231.65,232.69,231.6,232.5,23188.0,215.27,216.2365,215.2235,216.0599,23188.0
2022-01-11 11:20:00,232.46,232.99,232.37,232.45,9057.0,216.0227,216.5152,215.9391,216.0134,9057.0
2022-01-11 11:30:00,232.57,232.77,232.19,232.67,15155.0,216.1249,216.3108,215.7718,216.2179,15155.0
2022-01-11 11:40:00,232.79,233.24,232.51,233.01,43669.0,216.3294,216.7476,216.0692,216.5338,43669.0
2022-01-11 11:50:00,233.28,233.6,233.16,233.3,10090.0,216.7847,217.0821,216.6732,216.8033,10090.0
2022-01-11 12:00:00,233.5,233.67,233.24,233.45,8414.0,216.9892,217.1472,216.7476,216.9427,8414.0
2022-01-11 12:10:00,233.37,233.44,233.1,233.44,6099.0,216.8684,216.9334,216.6175,216.9334,6099.0
2022-01-11 12:20:00,233.3,233.3,232.91,233.05,4175.0,216.8033,216.8033,216.4409,216.571,4175.0
2022-01-11 12:30:00,233.08,233.37,233.08,233.31,6731.0,216.5989,216.8684,216.5989,216.8126,6731.0
2022-01-11 12:40:00,233.33,233.42,233.12,233.14,5941.0,216.8312,216.9148,216.6361,216.6546,5941.0
2022-01-11 12:50:00,233.18,233.63,233.18,233.56,15078.0,216.6918,217.11,216.6918,217.0449,15078.0
2022-01-11 13:00:00,233.45,233.61,233.38,233.42,3807.0,216.9427,217.0914,216.8777,216.9148,3807.0
2022-01-11 13:10:00,233.54,233.87,233.48,233.78,5872.0,217.0264,217.333,216.9706,217.2494,5872.0
2022-01-11 13:20:00,233.85,234.31,233.82,234.27,16581.0,217.3144,217.7419,217.2866,217.7047,16581.0
2022-01-11 13:30:00,234.29,234.55,234.13,234.39,4046.0,217.7233,217.9649,217.5746,217.8162,4046.0
2022-01-11 13:40:00,234.39,234.63,234.28,234.46,5180.0,217.8162,218.0393,217.714,217.8813,5180.0
2022-01-11 13:50:00,234.57,234.71,234.42,234.63,5805.0,217.9835,218.1136,217.8441,218.0393,5805.0
2022-01-11 14:00:00,234.57,234.86,234.29,234.33,8463.0,217.9835,218.253,217.7233,217.7605,8463.0
2022-01-11 14:10:00,234.41,234.67,234.41,234.56,5685.0,217.8348,218.0765,217.8348,217.9742,5685.0
2022-01-11 14:20:00,234.56,234.83,234.41,234.73,6343.0,217.9742,218.2251,217.8348,218.1322,6343.0
2022-01-11 14:30:00,234.67,234.88,234.61,234.88,4656.0,218.0765,218.2716,218.0207,218.2716,4656.0
2022-01-11 14:40:00,234.9,235.03,234.82,234.91,7184.0,218.2902,218.411,218.2158,218.2995,7184.0
2022-01-11 14:50:00,234.85,234.88,234.57,234.72,8403.0,218.2437,218.2716,217.9835,218.1229,8403.0
2022-01-11 15:00:00,234.82,235.08,234.72,235.07,6369.0,218.2158,218.4575,218.1229,218.4482,6369.0
2022-01-11 15:10:00,235.05,235.08,234.92,234.96,20703.0,218.4296,218.4575,218.3088,218.3459,20703.0
2022-01-11 15:20:00,234.99,235.33,234.95,235.29,15742.0,218.3738,218.6898,218.3367,218.6526,15742.0
2022-01-11 15:30:00,235.2,235.35,234.83,234.83,14910.0,218.569,218.7084,218.2251,218.2251,14910.0
2022-01-11 15:40:00,234.85,235.29,234.85,235.26,17031.0,218.2437,218.6526,218.2437,218.6247,17031.0
2022-01-11 15:50:00,235.26,235.42,234.88,235.38,61422.0,218.6247,218.7734,218.2716,218.7362,61422.0
2022-01-12 09:30:00,234.77,236.13,234.49,235.17,42419.0,218.1694,219.4332,217.9092,218.5411,42419.0
2022-01-12 09:40:00,235.31,235.37,234.61,234.94,16268.0,218.6712,218.727,218.0207,218.3274,16268.0
2022-01-12 09:50:00,235.01,235.55,234.99,235.04,14194.0,218.3924,218.8942,218.3738,218.4203,14194.0
2022-01-12 10:00:00,235.11,235.56,235.03,235.5,19151.0,218.4853,218.9035,218.411,218.8478,19151.0
2022-01-12 10:10:00,235.57,235.57,234.85,235.11,17420.0,218.9128,218.9128,218.2437,218.4853,17420.0
2022-01-12 10:20:00,235.11,235.11,234.38,234.6,8985.0,218.4853,218.4853,217.807,218.0114,8985.0
2022-01-12 10:30:00,234.55,234.62,233.86,233.88,11840.0,217.9649,218.03,217.3237,217.3423,11840.0
2022-01-12 10:40:00,233.8,234.14,233.51,233.8,13063.0,217.268,217.5839,216.9985,217.268,13063.0
2022-01-12 10:50:00,233.59,234.59,233.52,234.32,13142.0,217.0728,218.0021,217.0078,217.7512,13142.0
2022-01-12 11:00:00,234.29,234.43,233.7,233.95,10232.0,217.7233,217.8534,217.175,217.4074,10232.0
2022-01-12 11:10:00,233.96,233.96,233.32,233.56,45130.0,217.4167,217.4167,216.8219,217.0449,45130.0
2022-01-12 11:20:00,233.5,233.88,233.21,233.74,8059.0,216.9892,217.3423,216.7197,217.2122,8059.0
2022-01-12 11:30:00,233.68,234.53,233.68,234.33,69643.0,217.1565,217.9463,217.1565,217.7605,69643.0
2022-01-12 11:40:00,234.43,234.9,234.38,234.39,5348.0,217.8534,218.2902,217.807,217.8162,5348.0
2022-01-12 11:50:00,234.27,234.63,234.17,234.32,12714.0,217.7047,218.0393,217.6118,217.7512,12714.0
2022-01-12 12:00:00,234.26,234.28,233.94,234.0,8066.0,217.6954,217.714,217.3981,217.4538,8066.0
2022-01-12 12:10:00,234.06,234.14,233.87,234.1,8311.0,217.5096,217.5839,217.333,217.5468,8311.0
2022-01-12 12:20:00,234.05,234.52,234.05,234.23,4322.0,217.5003,217.9371,217.5003,217.6676,4322.0
2022-01-12 12:30:00,234.18,234.25,233.8,233.8,7055.0,217.6211,217.6861,217.268,217.268,7055.0
2022-01-12 12:40:00,233.84,233.93,233.69,233.69,6829.0,217.3051,217.3888,217.1657,217.1657,6829.0
2022-01-12 12:50:00,233.8,234.17,233.73,234.14,5067.0,217.268,217.6118,217.2029,217.5839,5067.0
2022-01-12 13:00:00,234.16,234.16,233.9,234.11,6834.0,217.6025,217.6025,217.3609,217.556,6834.0
2022-01-12 13:10:00,234.06,234.08,233.78,233.88,10786.0,217.5096,217.5282,217.2494,217.3423,10786.0
2022-01-12 13:20:00,233.97,234.08,233.81,233.89,6780.0,217.4259,217.5282,217.2773,217.3516,6780.0
2022-01-12 13:30:00,233.96,234.29,233.72,233.84,9334.0,217.4167,217.7233,217.1936,217.3051,9334.0
2022-01-12 13:40:00,234.01,234.01,233.71,233.76,10830.0,217.4631,217.4631,217.1843,217.2308,10830.0
2022-01-12 13:50:00,233.65,233.67,233.39,233.48,13589.0,217.1286,217.1472,216.887,216.9706,13589.0
2022-01-12 14:00:00,233.45,233.61,233.36,233.4,6734.0,216.9427,217.0914,216.8591,216.8963,6734.0
2022-01-12 14:10:00,233.38,233.74,233.38,233.74,6119.0,216.8777,217.2122,216.8777,217.2122,6119.0
2022-01-12 14:20:00,233.78,234.12,233.7,234.05,6329.0,217.2494,217.5653,217.175,217.5003,6329.0
2022-01-12 14:30:00,234.05,234.05,233.82,233.84,7305.0,217.5003,217.5003,217.2866,217.3051,7305.0
2022-01-12 14:40:00,233.84,233.93,233.65,233.76,6187.0,217.3051,217.3888,217.1286,217.2308,6187.0
2022-01-12 14:50:00,233.8,234.05,233.72,233.98,4806.0,217.268,217.5003,217.1936,217.4352,4806.0
2022-01-12 15:00:00,234.01,234.05,233.51,233.52,10630.0,217.4631,217.5003,216.9985,217.0078,10630.0
2022-01-12 15:10:00,233.55,234.32,233.5,234.05,18940.0,217.0356,217.7512,216.9892,217.5003,18940.0
2022-01-12 15:20:00,234.18,234.3,233.92,234.22,10816.0,217.6211,217.7326,217.3795,217.6583,10816.0
2022-01-12 15:30:00,234.19,234.34,233.99,234.08,16758.0,217.6304,217.7698,217.4445,217.5282,16758.0
2022-01-12 15:40:00,234.12,234.64,234.05,234.43,18541.0,217.5653,218.0486,217.5003,217.8534,18541.0
2022-01-12 15:50:00,234.51,234.81,234.33,234.64,90083.0,217.9278,218.2066,217.7605,218.0486,90083.0
2022-01-13 09:30:00,234.86,236.02,234.67,235.69,34621.0,218.253,219.331,218.0765,219.0243,34621.0
2022-01-13 09:40:00,235.55,236.05,234.99,235.69,7786.0,218.8942,219.3589,218.3738,219.0243,7786.0
2022-01-13 09:50:00,235.84,235.85,235.19,235.57,8880.0,219.1637,219.173,218.5597,218.9128,8880.0
2022-01-13 10:00:00,235.57,235.57,234.39,234.39,22029.0,218.9128,218.9128,217.8162,217.8162,22029.0
2022-01-13 10:10:00,234.6,235.31,234.57,235.23,5856.0,218.0114,218.6712,217.9835,218.5969,5856.0
2022-01-13 10:20:00,235.37,235.63,234.98,235.63,8635.0,218.727,218.9686,218.3645,218.9686,8635.0
2022-01-13 10:30:00,235.59,235.68,235.11,235.34,9388.0,218.9314,219.015,218.4853,218.6991,9388.0
2022-01-13 10:40:00,235.43,235.46,234.96,235.34,8846.0,218.7827,218.8106,218.3459,218.6991,8846.0
2022-01-13 10:50:00,235.01,235.01,234.38,234.79,6493.0,218.3924,218.3924,217.807,218.188,6493.0
2022-01-13 11:00:00,234.86,235.15,234.8,235.12,6111.0,218.253,218.5225,218.1973,218.4946,6111.0
2022-01-13 11:10:00,235.13,235.24,234.82,234.87,7752.0,218.5039,218.6061,218.2158,218.2623,7752.0
2022-01-13 11:20:00,234.88,235.29,234.83,235.24,4831.0,218.2716,218.6526,218.2251,218.6061,4831.0
2022-01-13 11:30:00,235.22,235.5,234.96,235.27,4858.0,218.5876,218.8478,218.3459,218.634,4858.0
2022-01-13 11:40:00,235.33,235.43,235.15,235.26,6547.0,218.6898,218.7827,218.5225,218.6247,6547.0
2022-01-13 11:50:00,235.16,235.55,235.13,235.2,5856.0,218.5318,218.8942,218.5039,218.569,5856.0
2022-01-13 12:00:00,235.13,235.13,234.6,234.63,5994.0,218.5039,218.5039,218.0114,218.0393,5994.0
2022-01-13 12:10:00,234.61,234.61,232.91,233.13,8667.0,218.0207,218.0207,216.4409,216.6453,8667.0
2022-01-13 12:20:00,233.24,233.46,232.83,233.34,17183.0,216.7476,216.952,216.3666,216.8405,17183.0
2022-01-13 12:30:00,233.1,233.82,232.91,233.79,11006.0,216.6175,217.2866,216.4409,217.2587,11006.0
2022-01-13 12:40:00,233.84,233.97,233.46,233.47,9411.0,217.3051,217.4259,216.952,216.9613,9411.0
2022-01-13 12:50:00,233.44,233.68,233.21,233.37,5314.0,216.9334,217.1565,216.7197,216.8684,5314.0
2022-01-13 13:00:00,233.21,234.1,233.05,233.89,18285.0,216.7197,217.5468,216.571,217.3516,18285.0
2022-01-13 13:10:00,233.97,234.25,233.86,234.19,6205.0,217.4259,217.6861,217.3237,217.6304,6205.0
2022-01-13 13:20:00,234.08,234.43,233.94,234.19,8493.0,217.5282,217.8534,217.3981,217.6304,8493.0
2022-01-13 13:30:00,234.25,234.25,233.8,234.16,33115.0,217.6861,217.6861,217.268,217.6025,33115.0
2022-01-13 13:40:00,234.12,234.16,233.69,234.14,10237.0,217.5653,217.6025,217.1657,217.5839,10237.0
2022-01-13 13:50:00,234.1,234.29,233.9,234.14,10104.0,217.5468,217.7233,217.3609,217.5839,10104.0
2022-01-13 14:00:00,234.11,234.39,233.95,234.04,5174.0,217.556,217.8162,217.4074,217.491,5174.0
2022-01-13 14:10:00,234.02,234.1,233.44,233.53,8539.0,217.4724,217.5468,216.9334,217.0171,8539.0
2022-01-13 14:20:00,233.5,233.5,233.19,233.19,4833.0,216.9892,216.9892,216.7011,216.7011,4833.0
2022-01-13 14:30:00,233.2,233.31,232.92,232.97,5515.0,216.7104,216.8126,216.4502,216.4967,5515.0
2022-01-13 14:40:00,232.92,233.2,232.86,233.12,6493.0,216.4502,216.7104,216.3944,216.6361,6493.0
2022-01-13 14:50:00,233.04,233.39,233.0,233.16,4758.0,216.5617,216.887,216.5245,216.6732,4758.0
2022-01-13 15:00:00,233.1,233.1,232.49,232.53,6233.0,216.6175,216.6175,216.0506,216.0878,6233.0
2022-01-13 15:10:00,232.52,232.6,232.28,232.46,7623.0,216.0785,216.1528,215.8554,216.0227,7623.0
2022-01-13 15:20:00,232.48,232.79,232.38,232.79,10337.0,216.0413,216.3294,215.9484,216.3294,10337.0
2022-01-13 15:30:00,232.68,232.84,231.93,231.94,16341.0,216.2272,216.3758,215.5302,215.5395,16341.0
2022-01-13 15:40:00,231.99,232.23,231.65,231.71,23188.0,215.586,215.809,215.27,215.3258,23188.0
2022-01-13 15:50:00,231.65,232.17,231.3,232.03,106551.0,215.27,215.7532,214.9447,215.6231,106551.0
2022-01-14 09:30:00,229.94,231.34,229.62,230.13,32472.0,213.6809,214.9819,213.3835,213.8575,32472.0
2022-01-14 09:40:00,230.06,230.14,229.28,229.7,12328.0,213.7924,213.8668,213.0676,213.4579,12328.0
2022-01-14 09:50:00,229.7,230.76,229.67,230.76,12997.0,213.4579,214.4429,213.43,214.4429,12997.0
2022-01-14 10:00:00,230.79,230.92,230.19,230.67,9797.0,214.4708,214.5916,213.9132,214.3593,9797.0
2022-01-14 10:10:00,230.61,230.94,229.74,230.12,15279.0,214.3035,214.6102,213.4951,213.8482,15279.0
2022-01-14 10:20:00,230.05,230.11,229.25,229.57,10645.0,213.7831,213.8389,213.0397,213.3371,10645.0
2022-01-14 10:30:00,229.42,229.69,229.16,229.23,10434.0,213.1977,213.4486,212.9561,213.0211,10434.0
2022-01-14 10:40:00,229.01,229.47,228.8,229.22,17770.0,212.8167,213.2441,212.6215,213.0118,17770.0
2022-01-14 10:50:00,229.49,229.67,228.96,229.67,14184.0,213.2627,213.43,212.7702,213.43,14184.0
2022-01-14 11:00:00,229.67,230.21,229.07,229.24,17793.0,213.43,213.9318,212.8724,213.0304,17793.0
2022-01-14 11:10:00,229.32,229.4,228.5,228.7,9747.0,213.1047,213.1791,212.3427,212.5286,9747.0
2022-01-14 11:20:00,228.71,228.89,228.37,228.44,9087.0,212.5379,212.7052,212.2219,212.287,9087.0
2022-01-14 11:30:00,228.52,229.11,228.37,228.66,19064.0,212.3613,212.9096,212.2219,212.4914,19064.0
2022-01-14 11:40:00,228.6,229.17,228.44,228.98,16442.0,212.4357,212.9654,212.287,212.7888,16442.0
2022-01-14 11:50:00,228.86,229.13,228.67,228.81,9876.0,212.6773,212.9282,212.5007,212.6308,9876.0
2022-01-14 12:00:00,228.6,228.86,228.36,228.47,9376.0,212.4357,212.6773,212.2126,212.3149,9376.0
2022-01-14 12:10:00,228.58,228.76,227.81,228.03,12449.0,212.4171,212.5843,211.7015,211.906,12449.0
2022-01-14 12:20:00,227.92,228.28,227.59,228.19,14116.0,211.8037,212.1383,211.4971,212.0547,14116.0
2022-01-14 12:30:00,228.22,228.48,228.03,228.35,11307.0,212.0825,212.3241,211.906,212.2033,11307.0
2022-01-14 12:40:00,228.3,228.3,227.55,227.64,11347.0,212.1569,212.1569,211.4599,211.5435,11347.0
2022-01-14 12:50:00,227.74,227.74,227.23,227.26,8132.0,211.6365,211.6365,211.1625,211.1904,8132.0
2022-01-14 13:00:00,227.25,227.83,227.17,227.39,10390.0,211.1811,211.7201,211.1068,211.3112,10390.0
2022-01-14 13:10:00,227.38,227.6,227.04,227.17,31480.0,211.3019,211.5064,210.986,211.1068,31480.0
2022-01-14 13:20:00,227.15,227.5,226.93,227.4,14906.0,211.0882,211.4134,210.8837,211.3205,14906.0
2022-01-14 13:30:00,227.4,227.69,227.27,227.54,10055.0,211.3205,211.59,211.1997,211.4506,10055.0
2022-01-14 13:40:00,227.56,227.88,227.39,227.73,10173.0,211.4692,211.7666,211.3112,211.6272,10173.0
2022-01-14 13:50:00,227.73,228.3,227.73,228.21,10667.0,211.6272,212.1569,211.6272,212.0732,10667.0
2022-01-14 14:00:00,228.27,228.64,228.23,228.4,10275.0,212.129,212.4728,212.0918,212.2498,10275.0
2022-01-14 14:10:00,228.23,228.59,228.21,228.51,14723.0,212.0918,212.4264,212.0732,212.352,14723.0
2022-01-14 14:20:00,228.53,228.56,227.97,227.98,11520.0,212.3706,212.3985,211.8502,211.8595,11520.0
2022-01-14 14:30:00,227.99,228.91,227.99,228.65,18232.0,211.8688,212.7237,211.8688,212.4821,18232.0
2022-01-14 14:40:00,228.73,228.76,228.28,228.44,18319.0,212.5565,212.5843,212.1383,212.287,18319.0
2022-01-14 14:50:00,228.45,228.6,228.28,228.39,15294.0,212.2963,212.4357,212.1383,212.2405,15294.0
2022-01-14 15:00:00,228.36,228.49,228.18,228.22,14774.0,212.2126,212.3334,212.0454,212.0825,14774.0
2022-01-14 15:10:00,228.22,228.71,228.19,228.7,12814.0,212.0825,212.5379,212.0547,212.5286,12814.0
2022-01-14 15:20:00,228.7,228.95,228.43,228.55,21586.0,212.5286,212.7609,212.2777,212.3892,21586.0
2022-01-14 15:30:00,228.59,229.01,228.51,228.91,19455.0,212.4264,212.8167,212.352,212.7237,19455.0
2022-01-14 15:40:00,228.88,229.02,228.45,228.72,36054.0,212.6959,212.826,212.2963,212.5472,36054.0
2022-01-14 15:50:00,228.72,229.12,228.45,228.73,75144.0,212.5472,212.9189,212.2963,212.5565,75144.0
2022-01-18 09:30:00,226.0,226.99,224.74,225.57,36738.0,210.0195,210.9395,208.8486,209.6199,36738.0
2022-01-18 09:40:00,225.49,225.61,222.83,223.5,53002.0,209.5456,209.6571,207.0737,207.6963,53002.0
2022-01-18 09:50:00,223.32,223.58,222.75,223.35,27456.0,207.529,207.7706,206.9993,207.5569,27456.0
2022-01-18 10:00:00,223.37,224.64,223.16,224.44,12824.0,207.5755,208.7557,207.3803,208.5698,12824.0
2022-01-18 10:10:00,224.36,224.47,223.54,223.59,13932.0,208.4955,208.5977,207.7335,207.7799,13932.0
2022-01-18 10:20:00,223.59,225.01,223.51,225.01,11582.0,207.7799,209.0995,207.7056,209.0995,11582.0
2022-01-18 10:30:00,224.93,225.69,224.67,225.48,8659.0,209.0252,209.7314,208.7836,209.5363,8659.0
2022-01-18 10:40:00,225.44,225.75,224.9,224.9,5849.0,209.4991,209.7872,208.9973,208.9973,5849.0
2022-01-18 10:50:00,224.84,224.95,224.41,224.48,9769.0,208.9415,209.0438,208.5419,208.607,9769.0
2022-01-18 11:00:00,224.46,225.04,224.41,224.49,8852.0,208.5884,209.1274,208.5419,208.6163,8852.0
2022-01-18 11:10:00,224.48,224.76,224.13,224.57,19288.0,208.607,208.8672,208.2817,208.6906,19288.0
2022-01-18 11:20:00,224.56,224.91,224.33,224.49,13386.0,208.6813,209.0066,208.4676,208.6163,13386.0
2022-01-18 11:30:00,224.51,224.59,223.92,224.5,20497.0,208.6349,208.7092,208.0866,208.6256,20497.0
2022-01-18 11:40:00,224.5,225.2,224.38,225.2,8539.0,208.6256,209.2761,208.5141,209.2761,8539.0
2022-01-18 11:50:00,225.27,225.45,225.08,225.32,4210.0,209.3411,209.5084,209.1646,209.3876,4210.0
2022-01-18 12:00:00,225.35,225.39,223.93,224.43,17917.0,209.4155,209.4526,208.0959,208.5605,17917.0
2022-01-18 12:10:00,224.48,225.26,224.48,225.04,8399.0,208.607,209.3318,208.607,209.1274,8399.0
2022-01-18 12:20:00,224.98,225.71,224.98,225.69,11960.0,209.0716,209.75,209.0716,209.7314,11960.0
2022-01-18 12:30:00,225.67,226.13,225.57,226.03,14305.0,209.7128,210.1403,209.6199,210.0474,14305.0
2022-01-18 12:40:00,226.05,226.35,225.98,226.05,8259.0,210.066,210.3448,210.0009,210.066,8259.0
2022-01-18 12:50:00,226.06,226.15,225.65,225.91,18465.0,210.0753,210.1589,209.6943,209.9359,18465.0
2022-01-18 13:00:00,226.0,226.91,226.0,226.8,12494.0,210.0195,210.8652,210.0195,210.7629,12494.0
2022-01-18 13:10:00,226.97,227.82,226.95,227.59,15781.0,210.9209,211.7108,210.9023,211.4971,15781.0
2022-01-18 13:20:00,227.5,227.5,226.93,227.27,10946.0,211.4134,211.4134,210.8837,211.1997,10946.0
2022-01-18 13:30:00,227.07,227.37,226.78,227.37,12769.0,211.0138,211.2926,210.7444,211.2926,12769.0
2022-01-18 13:40:00,227.31,227.54,227.02,227.19,7265.0,211.2369,211.4506,210.9674,211.1254,7265.0
2022-01-18 13:50:00,227.3,227.51,227.13,227.32,6765.0,211.2276,211.4227,211.0696,211.2462,6765.0
2022-01-18 14:00:00,227.31,227.47,227.17,227.25,8792.0,211.2369,211.3856,211.1068,211.1811,8792.0
2022-01-18 14:10:00,227.29,227.29,226.96,227.21,9735.0,211.2183,211.2183,210.9116,211.1439,9735.0
2022-01-18 14:20:00,227.13,227.27,226.78,227.13,10715.0,211.0696,211.1997,210.7444,211.0696,10715.0
2022-01-18 14:30:00,227.13,227.64,227.12,227.46,13398.0,211.0696,211.5435,211.0603,211.3763,13398.0
2022-01-18 14:40:00,227.4,227.56,227.27,227.36,9724.0,211.3205,211.4692,211.1997,211.2833,9724.0
2022-01-18 14:50:00,227.4,227.67,227.35,227.51,13284.0,211.3205,211.5714,211.274,211.4227,13284.0
2022-01-18 15:00:00,227.51,227.63,226.91,226.93,13406.0,211.4227,211.5342,210.8652,210.8837,13406.0
2022-01-18 15:10:00,226.92,227.22,226.41,226.49,9694.0,210.8745,211.1532,210.4005,210.4749,9694.0
2022-01-18 15:20:00,226.47,226.86,226.47,226.76,9328.0,210.4563,210.8187,210.4563,210.7258,9328.0
2022-01-18 15:30:00,226.7,227.0,226.46,226.7,19341.0,210.67,210.9488,210.447,210.67,19341.0
2022-01-18 15:40:00,226.69,226.8,226.36,226.6,28941.0,210.6607,210.7629,210.3541,210.5771,28941.0
2022-01-18 15:50:00,226.85,227.16,225.83,226.44,100297.0,210.8094,211.0975,209.8615,210.4284,100297.0
2022-01-19 09:30:00,227.47,228.48,226.38,227.95,48544.0,211.3856,212.3241,210.3726,211.8316,48544.0
2022-01-19 09:40:00,228.17,229.26,227.37,228.7,16555.0,212.0361,213.049,211.2926,212.5286,16555.0
2022-01-19 09:50:00,228.74,229.1,228.51,229.1,17273.0,212.5658,212.9003,212.352,212.9003,17273.0
2022-01-19 10:00:00,229.01,229.45,227.46,227.73,16113.0,212.8167,213.2256,211.3763,211.6272,16113.0
2022-01-19 10:10:00,227.84,228.45,227.55,228.13,13691.0,211.7294,212.2963,211.4599,211.9989,13691.0
2022-01-19 10:20:00,228.24,228.24,227.58,227.67,14750.0,212.1011,212.1011,211.4878,211.5714,14750.0
2022-01-19 10:30:00,227.61,228.05,227.56,227.75,13516.0,211.5157,211.9246,211.4692,211.6458,13516.0
2022-01-19 10:40:00,227.84,228.02,227.51,227.97,23400.0,211.7294,211.8967,211.4227,211.8502,23400.0
2022-01-19 10:50:00,227.99,228.29,227.42,228.04,17565.0,211.8688,212.1476,211.3391,211.9153,17565.0
2022-01-19 11:00:00,228.01,228.18,227.72,227.81,14751.0,211.8874,212.0454,211.6179,211.7015,14751.0
2022-01-19 11:10:00,227.76,227.87,227.11,227.51,13025.0,211.6551,211.7573,211.051,211.4227,13025.0
2022-01-19 11:20:00,227.44,227.59,227.11,227.3,30465.0,211.3577,211.4971,211.051,211.2276,30465.0
2022-01-19 11:30:00,227.38,227.56,226.94,227.54,17858.0,211.3019,211.4692,210.893,211.4506,17858.0
2022-01-19 11:40:00,227.44,227.75,227.22,227.63,17555.0,211.3577,211.6458,211.1532,211.5342,17555.0
2022-01-19 11:50:00,227.64,228.39,227.48,228.31,72265.0,211.5435,212.2405,211.3949,212.1662,72265.0
2022-01-19 12:00:00,228.27,228.81,228.16,228.37,35056.0,212.129,212.6308,212.0268,212.2219,35056.0
2022-01-19 12:10:00,228.37,228.5,228.05,228.05,13087.0,212.2219,212.3427,211.9246,211.9246,13087.0
2022-01-19 12:20:00,228.02,228.36,228.02,228.14,8502.0,211.8967,212.2126,211.8967,212.0082,8502.0
2022-01-19 12:30:00,228.15,228.32,227.85,228.29,13660.0,212.0175,212.1755,211.7387,212.1476,13660.0
2022-01-19 12:40:00,228.15,228.36,228.0,228.12,9359.0,212.0175,212.2126,211.8781,211.9896,9359.0
2022-01-19 12:50:00,228.2,228.32,227.88,228.18,6991.0,212.0639,212.1755,211.7666,212.0454,6991.0
2022-01-19 13:00:00,228.07,228.43,227.98,228.31,8804.0,211.9431,212.2777,211.8595,212.1662,8804.0
2022-01-19 13:10:00,228.3,228.73,228.27,228.36,7931.0,212.1569,212.5565,212.129,212.2126,7931.0
2022-01-19 13:20:00,228.32,228.36,228.0,228.01,7148.0,212.1755,212.2126,211.8781,211.8874,7148.0
2022-01-19 13:30:00,227.91,228.33,227.74,227.74,45318.0,211.7945,212.1848,211.6365,211.6365,45318.0
2022-01-19 13:40:00,227.74,227.96,227.56,227.66,6800.0,211.6365,211.8409,211.4692,211.5621,6800.0
2022-01-19 13:50:00,227.69,227.69,227.05,227.12,14335.0,211.59,211.59,210.9953,211.0603,14335.0
2022-01-19 14:00:00,227.11,227.26,226.39,226.52,20979.0,211.051,211.1904,210.3819,210.5027,20979.0
2022-01-19 14:10:00,226.51,226.54,226.13,226.22,10052.0,210.4934,210.5213,210.1403,210.224,10052.0
2022-01-19 14:20:00,226.3,226.47,226.22,226.26,8614.0,210.2983,210.4563,210.224,210.2611,8614.0
2022-01-19 14:30:00,226.21,226.51,226.17,226.42,8933.0,210.2147,210.4934,210.1775,210.4098,8933.0
2022-01-19 14:40:00,226.49,226.78,226.31,226.56,7914.0,210.4749,210.7444,210.3076,210.5399,7914.0
2022-01-19 14:50:00,226.53,226.96,226.51,226.85,10664.0,210.512,210.9116,210.4934,210.8094,10664.0
2022-01-19 15:00:00,226.72,226.87,226.24,226.39,12903.0,210.6886,210.828,210.2425,210.3819,12903.0
2022-01-19 15:10:00,226.34,226.83,226.34,226.63,13245.0,210.3355,210.7908,210.3355,210.605,13245.0
2022-01-19 15:20:00,226.58,226.8,226.25,226.26,15744.0,210.5585,210.7629,210.2518,210.2611,15744.0
2022-01-19 15:30:00,226.11,226.23,225.73,225.89,17321.0,210.1217,210.2332,209.7686,209.9173,17321.0
2022-01-19 15:40:00,225.85,226.35,225.8,226.13,29873.0,209.8801,210.3448,209.8336,210.1403,29873.0
2022-01-19 15:50:00,226.1,226.11,224.73,224.8,137187.0,210.1124,210.1217,208.8393,208.9044,137187.0
2022-01-20 09:30:00,226.6,226.6,224.93,225.83,42289.0,210.5771,210.5771,209.0252,209.8615,42289.0
2022-01-20 09:40:00,225.83,227.29,225.54,227.28,10965.0,209.8615,211.2183,209.592,211.209,10965.0
2022-01-20 09:50:00,227.36,228.16,227.35,228.11,14100.0,211.2833,212.0268,211.274,211.9803,14100.0
2022-01-20 10:00:00,228.17,228.18,227.39,228.04,14108.0,212.0361,212.0454,211.3112,211.9153,14108.0
2022-01-20 10:10:00,228.16,228.16,227.43,227.75,17268.0,212.0268,212.0268,211.3484,211.6458,17268.0
2022-01-20 10:20:00,227.84,228.04,227.69,227.78,21319.0,211.7294,211.9153,211.59,211.6736,21319.0
2022-01-20 10:30:00,227.8,228.08,227.47,227.63,11461.0,211.6922,211.9524,211.3856,211.5342,11461.0
2022-01-20 10:40:00,227.92,228.38,227.7,228.17,15598.0,211.8037,212.2312,211.5993,212.0361,15598.0
2022-01-20 10:50:00,228.16,228.16,227.74,227.82,11894.0,212.0268,212.0268,211.6365,211.7108,11894.0
2022-01-20 11:00:00,227.98,228.3,227.94,228.13,27007.0,211.8595,212.1569,211.8223,211.9989,27007.0
2022-01-20 11:10:00,228.06,228.12,227.79,227.94,16856.0,211.9338,211.9896,211.6829,211.8223,16856.0
2022-01-20 11:20:00,227.86,228.2,227.86,228.06,22169.0,211.748,212.0639,211.748,211.9338,22169.0
2022-01-20 11:30:00,228.09,228.14,227.46,227.67,23467.0,211.9617,212.0082,211.3763,211.5714,23467.0
2022-01-20 11:40:00,227.62,227.62,226.55,226.56,15597.0,211.525,211.525,210.5306,210.5399,15597.0
2022-01-20 11:50:00,226.64,226.96,226.56,226.8,12751.0,210.6143,210.9116,210.5399,210.7629,12751.0
2022-01-20 12:00:00,226.88,227.0,226.48,226.56,22678.0,210.8373,210.9488,210.4656,210.5399,22678.0
2022-01-20 12:10:00,226.6,226.67,226.26,226.29,17375.0,210.5771,210.6421,210.2611,210.289,17375.0
2022-01-20 12:20:00,226.29,226.46,226.0,226.41,44244.0,210.289,210.447,210.0195,210.4005,44244.0
2022-01-20 12:30:00,226.45,226.59,226.24,226.48,42587.0,210.4377,210.5678,210.2425,210.4656,42587.0
2022-01-20 12:40:00,226.48,226.62,225.76,225.78,15191.0,210.4656,210.5957,209.7965,209.8151,15191.0
2022-01-20 12:50:00,225.78,225.78,225.26,225.46,24160.0,209.8151,209.8151,209.3318,209.5177,24160.0
2022-01-20 13:00:00,225.45,225.45,224.69,224.73,17044.0,209.5084,209.5084,208.8021,208.8393,17044.0
2022-01-20 13:10:00,224.68,224.8,224.45,224.66,12965.0,208.7928,208.9044,208.5791,208.7743,12965.0
2022-01-20 13:20:00,224.67,224.97,224.63,224.79,8406.0,208.7836,209.0623,208.7464,208.8951,8406.0
2022-01-20 13:30:00,224.74,225.21,224.7,225.09,13298.0,208.8486,209.2854,208.8114,209.1739,13298.0
2022-01-20 13:40:00,225.09,225.32,224.82,225.05,11203.0,209.1739,209.3876,208.9229,209.1367,11203.0
2022-01-20 13:50:00,225.01,225.16,224.72,224.77,8386.0,209.0995,209.2389,208.83,208.8765,8386.0
2022-01-20 14:00:00,224.9,225.78,224.87,225.57,14591.0,208.9973,209.8151,208.9694,209.6199,14591.0
2022-01-20 14:10:00,225.53,225.63,224.45,224.75,14484.0,209.5827,209.6757,208.5791,208.8579,14484.0
2022-01-20 14:20:00,224.7,224.85,224.43,224.45,11697.0,208.8114,208.9508,208.5605,208.5791,11697.0
2022-01-20 14:30:00,224.38,224.45,223.65,223.7,22852.0,208.5141,208.5791,207.8357,207.8821,22852.0
2022-01-20 14:40:00,223.66,223.86,223.53,223.77,21418.0,207.845,208.0308,207.7242,207.9472,21418.0
2022-01-20 14:50:00,223.87,224.04,223.65,223.87,15320.0,208.0401,208.1981,207.8357,208.0401,15320.0
2022-01-20 15:00:00,223.74,223.99,222.73,222.84,25088.0,207.9193,208.1516,206.9807,207.083,25088.0
2022-01-20 15:10:00,222.9,223.19,222.42,222.77,27367.0,207.1387,207.4082,206.6926,207.0179,27367.0
2022-01-20 15:20:00,222.69,222.7,221.77,222.06,36442.0,206.9436,206.9529,206.0886,206.3581,36442.0
2022-01-20 15:30:00,222.0,222.21,221.2,221.68,49178.0,206.3023,206.4975,205.5589,206.005,49178.0
2022-01-20 15:40:00,221.76,221.86,220.96,220.96,55531.0,206.0793,206.1722,205.3359,205.3359,55531.0
2022-01-20 15:50:00,220.84,221.13,219.73,220.28,222948.0,205.2244,205.4939,204.1929,204.704,222948.0
2022-01-21 09:30:00,220.57,221.33,220.04,220.47,134890.0,204.9735,205.6797,204.4809,204.8805,134890.0
2022-01-21 09:40:00,220.46,221.04,219.7,220.65,27657.0,204.8712,205.4102,204.165,205.0478,27657.0
2022-01-21 09:50:00,220.65,220.75,219.91,220.22,27095.0,205.0478,205.1407,204.3601,204.6482,27095.0
2022-01-21 10:00:00,220.21,221.0,219.82,220.96,20559.0,204.6389,205.3731,204.2765,205.3359,20559.0
2022-01-21 10:10:00,220.6,220.78,219.73,220.19,28145.0,205.0013,205.1686,204.1929,204.6203,28145.0
2022-01-21 10:20:00,220.32,221.68,219.88,221.0,23342.0,204.7411,206.005,204.3323,205.3731,23342.0
2022-01-21 10:30:00,220.96,221.64,220.69,220.87,56012.0,205.3359,205.9678,205.085,205.2523,56012.0
2022-01-21 10:40:00,220.68,221.0,220.35,220.86,36269.0,205.0757,205.3731,204.769,205.243,36269.0
2022-01-21 10:50:00,220.93,221.73,220.62,220.97,33724.0,205.308,206.0514,205.0199,205.3452,33724.0
2022-01-21 11:00:00,220.99,221.37,220.75,221.23,38322.0,205.3638,205.7169,205.1407,205.5868,38322.0
2022-01-21 11:10:00,221.15,221.33,220.25,220.61,13764.0,205.5125,205.6797,204.6761,205.0106,13764.0
2022-01-21 11:20:00,220.6,220.84,220.32,220.42,20200.0,205.0013,205.2244,204.7411,204.8341,20200.0
2022-01-21 11:30:00,220.41,220.46,219.22,219.22,15950.0,204.8248,204.8712,203.7189,203.7189,15950.0
2022-01-21 11:40:00,219.23,219.36,218.57,218.92,18104.0,203.7282,203.849,203.1149,203.4401,18104.0
2022-01-21 11:50:00,218.88,219.02,218.41,218.63,8562.0,203.403,203.5331,202.9662,203.1706,8562.0
2022-01-21 12:00:00,218.55,218.89,218.2,218.36,16238.0,203.0963,203.4123,202.771,202.9197,16238.0
2022-01-21 12:10:00,218.22,218.76,217.92,218.34,15726.0,202.7896,203.2914,202.5108,202.9011,15726.0
2022-01-21 12:20:00,218.3,218.97,218.16,218.83,11919.0,202.864,203.4866,202.7339,203.3565,11919.0
2022-01-21 12:30:00,218.71,218.89,218.14,218.61,8576.0,203.245,203.4123,202.7153,203.1521,8576.0
2022-01-21 12:40:00,218.7,218.77,218.23,218.26,8460.0,203.2357,203.3007,202.7989,202.8268,8460.0
2022-01-21 12:50:00,218.17,218.59,218.1,218.43,9257.0,202.7432,203.1335,202.6781,202.9848,9257.0
2022-01-21 13:00:00,218.44,218.65,218.15,218.29,8167.0,202.9941,203.1892,202.7246,202.8547,8167.0
2022-01-21 13:10:00,218.46,219.14,218.46,218.69,19225.0,203.0127,203.6446,203.0127,203.2264,19225.0
2022-01-21 13:20:00,218.65,218.69,218.31,218.5,19518.0,203.1892,203.2264,202.8733,203.0498,19518.0
2022-01-21 13:30:00,218.43,219.17,218.41,219.0,19255.0,202.9848,203.6725,202.9662,203.5145,19255.0
2022-01-21 13:40:00,218.9,219.3,218.71,219.15,5337.0,203.4215,203.7933,203.245,203.6539,5337.0
2022-01-21 13:50:00,219.15,219.42,218.26,218.29,10381.0,203.6539,203.9048,202.8268,202.8547,10381.0
2022-01-21 14:00:00,218.4,218.79,218.2,218.38,14848.0,202.9569,203.3193,202.771,202.9383,14848.0
2022-01-21 14:10:00,218.41,218.64,218.22,218.46,7860.0,202.9662,203.1799,202.7896,203.0127,7860.0
2022-01-21 14:20:00,218.41,218.7,217.99,218.1,9061.0,202.9662,203.2357,202.5759,202.6781,9061.0
2022-01-21 14:30:00,218.3,218.55,218.0,218.36,6669.0,202.864,203.0963,202.5852,202.9197,6669.0
2022-01-21 14:40:00,218.61,218.77,218.45,218.66,3813.0,203.1521,203.3007,203.0034,203.1985,3813.0
2022-01-21 14:50:00,218.55,218.55,217.92,217.92,11155.0,203.0963,203.0963,202.5108,202.5108,11155.0
2022-01-21 15:00:00,217.8,218.28,217.8,218.15,23751.0,202.3993,202.8454,202.3993,202.7246,23751.0
2022-01-21 15:10:00,218.16,218.77,217.96,218.6,17708.0,202.7339,203.3007,202.548,203.1428,17708.0
2022-01-21 15:20:00,218.5,218.5,217.59,217.87,16284.0,203.0498,203.0498,202.2042,202.4644,16284.0
2022-01-21 15:30:00,217.78,218.33,217.78,218.1,22272.0,202.3807,202.8919,202.3807,202.6781,22272.0
2022-01-21 15:40:00,218.24,218.79,217.76,218.31,25368.0,202.8082,203.3193,202.3622,202.8733,25368.0
2022-01-21 15:50:00,218.15,218.17,216.83,217.13,116012.0,202.7246,202.7432,201.4979,201.7767,116012.0
2022-01-24 09:30:00,216.42,219.37,215.6,217.85,93677.0,201.1169,203.8583,200.3549,202.4458,93677.0
2022-01-24 09:40:00,217.66,219.09,215.56,216.05,38423.0,202.2692,203.5981,200.3177,200.7731,38423.0
2022-01-24 09:50:00,215.89,216.91,215.34,216.17,48175.0,200.6244,201.5723,200.1133,200.8846,48175.0
2022-01-24 10:00:00,216.53,216.61,215.02,215.37,28482.0,201.2191,201.2935,199.8159,200.1412,28482.0
2022-01-24 10:10:00,215.08,215.86,214.55,214.57,32625.0,199.8717,200.5965,199.3791,199.3977,32625.0
2022-01-24 10:20:00,214.71,216.0,214.51,215.59,50607.0,199.5278,200.7266,199.342,200.3456,50607.0
2022-01-24 10:30:00,215.65,216.19,215.38,215.7,24405.0,200.4014,200.9032,200.1504,200.4478,24405.0
2022-01-24 10:40:00,215.43,215.56,213.97,213.97,19313.0,200.1969,200.3177,198.8402,198.8402,19313.0
2022-01-24 10:50:00,214.02,215.02,213.85,214.18,16254.0,198.8866,199.8159,198.7286,199.0353,16254.0
2022-01-24 11:00:00,214.09,214.31,213.43,213.68,13903.0,198.9517,199.1561,198.3383,198.5707,13903.0
2022-01-24 11:10:00,213.7,213.83,213.1,213.48,20869.0,198.5892,198.71,198.0317,198.3848,20869.0
2022-01-24 11:20:00,213.33,213.93,213.04,213.9,12318.0,198.2454,198.803,197.9759,198.7751,12318.0
2022-01-24 11:30:00,213.86,213.87,212.64,212.91,17228.0,198.7379,198.7472,197.6042,197.8551,17228.0
2022-01-24 11:40:00,212.88,212.88,211.23,211.34,22545.0,197.8272,197.8272,196.2939,196.3961,22545.0
2022-01-24 11:50:00,211.03,213.58,211.03,213.23,27246.0,196.108,198.4777,196.108,198.1525,27246.0
2022-01-24 12:00:00,213.13,213.13,211.95,211.98,18811.0,198.0595,198.0595,196.963,196.9909,18811.0
2022-01-24 12:10:00,212.09,212.31,211.49,211.74,19661.0,197.0931,197.2975,196.5355,196.7678,19661.0
2022-01-24 12:20:00,211.86,212.8,211.82,212.47,20707.0,196.8793,197.7529,196.8422,197.4462,20707.0
2022-01-24 12:30:00,212.43,212.61,211.56,211.95,17768.0,197.409,197.5763,196.6006,196.963,17768.0
2022-01-24 12:40:00,211.88,212.98,211.66,212.88,18971.0,196.8979,197.9202,196.6935,197.8272,18971.0
2022-01-24 12:50:00,212.69,213.51,212.52,212.78,22662.0,197.6507,198.4127,197.4927,197.7343,22662.0
2022-01-24 13:00:00,212.94,213.89,212.24,213.85,20142.0,197.883,198.7658,197.2325,198.7286,20142.0
2022-01-24 13:10:00,213.84,214.86,213.5,214.58,29965.0,198.7193,199.6672,198.4034,199.407,29965.0
2022-01-24 13:20:00,214.54,214.67,212.91,213.31,32987.0,199.3698,199.4907,197.8551,198.2268,32987.0
2022-01-24 13:30:00,213.13,213.91,212.96,213.62,19600.0,198.0595,198.7844,197.9016,198.5149,19600.0
2022-01-24 13:40:00,213.61,214.01,212.93,214.01,19563.0,198.5056,198.8773,197.8737,198.8773,19563.0
2022-01-24 13:50:00,214.1,214.39,213.82,214.3,34561.0,198.961,199.2305,198.7008,199.1468,34561.0
2022-01-24 14:00:00,214.29,214.79,214.09,214.14,85156.0,199.1375,199.6022,198.9517,198.9981,85156.0
2022-01-24 14:10:00,214.3,214.56,212.64,212.7,24318.0,199.1468,199.3884,197.6042,197.66,24318.0
2022-01-24 14:20:00,212.59,213.0,211.96,212.62,19286.0,197.5577,197.9387,196.9723,197.5856,19286.0
2022-01-24 14:30:00,212.66,213.39,211.93,211.94,32941.0,197.6228,198.3012,196.9444,196.9537,32941.0
2022-01-24 14:40:00,211.95,213.12,211.73,213.11,21106.0,196.963,198.0503,196.7585,198.041,21106.0
2022-01-24 14:50:00,213.32,214.47,212.9,214.25,16952.0,198.2361,199.3048,197.8458,199.1004,16952.0
2022-01-24 15:00:00,214.22,215.42,214.22,215.14,16556.0,199.0725,200.1876,199.0725,199.9274,16556.0
2022-01-24 15:10:00,215.16,216.29,215.02,215.11,22885.0,199.946,200.9961,199.8159,199.8995,22885.0
2022-01-24 15:20:00,215.36,215.49,214.74,215.16,34107.0,200.1319,200.2527,199.5557,199.946,34107.0
2022-01-24 15:30:00,215.08,217.0,214.96,216.88,43738.0,199.8717,201.6559,199.7601,201.5444,43738.0
2022-01-24 15:40:00,216.91,217.76,215.81,217.56,25583.0,201.5723,202.3622,200.55,202.1763,25583.0
2022-01-24 15:50:00,217.57,218.53,217.56,218.2,204280.0,202.1856,203.0777,202.1763,202.771,204280.0
2022-01-25 09:30:00,213.09,217.34,212.74,215.11,100545.0,198.0224,201.9719,197.6971,199.8995,100545.0
2022-01-25 09:40:00,215.22,215.49,213.92,214.18,27022.0,200.0018,200.2527,198.7937,199.0353,27022.0
2022-01-25 09:50:00,214.19,214.52,213.37,213.76,19383.0,199.0446,199.3513,198.2826,198.645,19383.0
2022-01-25 10:00:00,213.46,213.87,212.87,213.65,13458.0,198.3662,198.7472,197.8179,198.5428,13458.0
2022-01-25 10:10:00,213.51,215.18,213.51,214.55,29567.0,198.4127,199.9646,198.4127,199.3791,29567.0
2022-01-25 10:20:00,214.54,216.44,213.86,215.94,18145.0,199.3698,201.1355,198.7379,200.6709,18145.0
2022-01-25 10:30:00,215.95,216.15,214.58,214.97,18812.0,200.6801,200.866,199.407,199.7694,18812.0
2022-01-25 10:40:00,215.08,216.13,214.88,216.13,19520.0,199.8717,200.8474,199.6858,200.8474,19520.0
2022-01-25 10:50:00,216.02,216.02,214.61,214.8,16481.0,200.7452,200.7452,199.4349,199.6115,16481.0
2022-01-25 11:00:00,215.0,215.98,214.21,214.66,24961.0,199.7973,200.708,199.0632,199.4814,24961.0
2022-01-25 11:10:00,214.78,215.26,214.23,215.11,24918.0,199.5929,200.0389,199.0818,199.8995,24918.0
2022-01-25 11:20:00,215.29,215.92,215.29,215.66,28609.0,200.0668,200.6523,200.0668,200.4107,28609.0
2022-01-25 11:30:00,215.56,215.67,214.15,214.58,13483.0,200.3177,200.4199,199.0074,199.407,13483.0
2022-01-25 11:40:00,214.49,215.39,214.49,215.19,12215.0,199.3234,200.1597,199.3234,199.9739,12215.0
2022-01-25 11:50:00,215.08,215.59,214.44,214.47,11530.0,199.8717,200.3456,199.2769,199.3048,11530.0
2022-01-25 12:00:00,214.36,215.22,213.96,215.16,13878.0,199.2026,200.0018,198.8309,199.946,13878.0
2022-01-25 12:10:00,215.01,215.56,214.42,215.22,26959.0,199.8066,200.3177,199.2583,200.0018,26959.0
2022-01-25 12:20:00,215.11,215.71,215.09,215.71,12277.0,199.8995,200.4571,199.881,200.4571,12277.0
2022-01-25 12:30:00,215.61,215.61,214.87,214.97,10875.0,200.3642,200.3642,199.6765,199.7694,10875.0
2022-01-25 12:40:00,214.98,215.09,214.5,214.64,9836.0,199.7787,199.881,199.3327,199.4628,9836.0
2022-01-25 12:50:00,214.64,214.85,214.41,214.8,12793.0,199.4628,199.6579,199.249,199.6115,12793.0
2022-01-25 13:00:00,214.85,214.92,214.22,214.62,16301.0,199.6579,199.723,199.0725,199.4442,16301.0
2022-01-25 13:10:00,214.7,215.33,214.59,215.18,15595.0,199.5185,200.104,199.4163,199.9646,15595.0
2022-01-25 13:20:00,215.24,216.03,215.0,215.84,27245.0,200.0203,200.7545,199.7973,200.5779,27245.0
2022-01-25 13:30:00,215.64,216.17,215.51,216.11,29643.0,200.3921,200.8846,200.2713,200.8288,29643.0
2022-01-25 13:40:00,216.31,216.97,216.07,216.91,18830.0,201.0147,201.628,200.7917,201.5723,18830.0
2022-01-25 13:50:00,216.98,217.39,216.79,217.39,15129.0,201.6373,202.0183,201.4607,202.0183,15129.0
2022-01-25 14:00:00,217.32,217.37,216.9,217.01,16390.0,201.9533,201.9997,201.563,201.6652,16390.0
2022-01-25 14:10:00,217.1,217.65,217.1,217.54,19476.0,201.7488,202.2599,201.7488,202.1577,19476.0
2022-01-25 14:20:00,217.53,217.56,217.0,217.2,20244.0,202.1484,202.1763,201.6559,201.8418,20244.0
2022-01-25 14:30:00,217.31,217.55,216.93,217.21,13961.0,201.944,202.167,201.5908,201.851,13961.0
2022-01-25 14:40:00,217.22,217.69,217.21,217.58,17617.0,201.8603,202.2971,201.851,202.1949,17617.0
2022-01-25 14:50:00,217.61,218.69,217.21,218.68,16289.0,202.2228,203.2264,201.851,203.2171,16289.0
2022-01-25 15:00:00,218.61,218.61,218.0,218.08,28972.0,203.1521,203.1521,202.5852,202.6595,28972.0
2022-01-25 15:10:00,218.05,218.65,217.64,218.65,63100.0,202.6317,203.1892,202.2506,203.1892,63100.0
2022-01-25 15:20:00,218.56,218.68,217.09,217.12,26183.0,203.1056,203.2171,201.7395,201.7674,26183.0
2022-01-25 15:30:00,217.22,217.72,216.82,217.54,32316.0,201.8603,202.325,201.4886,202.1577,32316.0
2022-01-25 15:40:00,217.61,218.12,217.12,217.46,50520.0,202.2228,202.6967,201.7674,202.0834,50520.0
2022-01-25 15:50:00,217.45,217.62,216.64,216.88,179251.0,202.0741,202.2321,201.3214,201.5444,179251.0
2022-01-26 09:30:00,205.49,208.28,198.57,200.03,218870.0,190.9598,193.5525,184.5291,185.8858,218870.0
2022-01-26 09:40:00,199.94,201.2,198.39,200.37,109577.0,185.8022,186.9731,184.3618,186.2018,109577.0
2022-01-26 09:50:00,200.65,201.3,199.64,200.37,95752.0,186.462,187.066,185.5234,186.2018,95752.0
2022-01-26 10:00:00,200.44,201.19,199.6,200.38,78176.0,186.2669,186.9638,185.4863,186.2111,78176.0
2022-01-26 10:10:00,200.39,200.46,199.19,199.57,68807.0,186.2204,186.2854,185.1052,185.4584,68807.0
2022-01-26 10:20:00,199.49,200.08,199.08,199.73,59503.0,185.384,185.9323,185.003,185.6071,59503.0
2022-01-26 10:30:00,199.74,202.44,199.57,202.29,164842.0,185.6164,188.1254,185.4584,187.986,164842.0
2022-01-26 10:40:00,202.28,204.01,200.75,201.97,187613.0,187.9768,189.5844,186.5549,187.6887,187613.0
2022-01-26 10:50:00,202.03,204.82,201.85,203.79,95934.0,187.7444,190.3371,187.5772,189.38,95934.0
2022-01-26 11:00:00,203.97,205.96,203.89,205.9,109338.0,189.5473,191.3965,189.4729,191.3408,109338.0
2022-01-26 11:10:00,205.81,205.94,202.76,203.05,149140.0,191.2571,191.378,188.4228,188.6923,149140.0
2022-01-26 11:20:00,202.99,203.44,202.0,202.81,82095.0,188.6365,189.0547,187.7166,188.4693,82095.0
2022-01-26 11:30:00,202.85,203.38,202.35,203.18,90634.0,188.5064,188.999,188.0418,188.8131,90634.0
2022-01-26 11:40:00,203.03,205.16,203.02,204.64,104664.0,188.6737,190.6531,188.6644,190.1699,104664.0
2022-01-26 11:50:00,204.5,204.79,203.13,204.14,99284.0,190.0398,190.3093,188.7666,189.7052,99284.0
2022-01-26 12:00:00,204.16,204.18,203.21,203.83,38225.0,189.7238,189.7424,188.841,189.4172,38225.0
2022-01-26 12:10:00,203.83,204.2,203.61,203.93,31843.0,189.4172,189.761,189.2127,189.5101,31843.0
2022-01-26 12:20:00,203.89,204.25,203.21,203.56,41355.0,189.4729,189.8075,188.841,189.1662,41355.0
2022-01-26 12:30:00,203.58,204.31,203.38,203.98,40161.0,189.1848,189.8632,188.999,189.5565,40161.0
2022-01-26 12:40:00,204.05,204.64,203.75,203.84,37080.0,189.6216,190.1699,189.3428,189.4264,37080.0
2022-01-26 12:50:00,203.89,204.82,203.69,204.04,25919.0,189.4729,190.3371,189.2871,189.6123,25919.0
2022-01-26 13:00:00,204.03,204.13,203.56,203.92,50725.0,189.603,189.6959,189.1662,189.5008,50725.0
2022-01-26 13:10:00,203.92,204.2,203.31,203.46,40784.0,189.5008,189.761,188.9339,189.0733,40784.0
2022-01-26 13:20:00,203.45,203.82,202.5,202.58,82625.0,189.064,189.4079,188.1812,188.2555,82625.0
2022-01-26 13:30:00,202.57,203.63,202.06,203.57,56385.0,188.2462,189.2313,187.7723,189.1755,56385.0
2022-01-26 13:40:00,203.54,203.62,202.52,202.78,34858.0,189.1477,189.222,188.1998,188.4414,34858.0
2022-01-26 13:50:00,202.78,204.2,202.77,204.0,64860.0,188.4414,189.761,188.4321,189.5751,64860.0
2022-01-26 14:00:00,203.91,204.74,202.68,202.81,83391.0,189.4915,190.2628,188.3485,188.4693,83391.0
2022-01-26 14:10:00,202.92,203.2,200.69,200.78,89555.0,188.5715,188.8317,186.4992,186.5828,89555.0
2022-01-26 14:20:00,200.81,202.27,200.17,201.66,59206.0,186.6107,187.9675,186.016,187.4006,59206.0
2022-01-26 14:30:00,201.58,202.95,200.71,202.39,45319.0,187.3262,188.5994,186.5178,188.079,45319.0
2022-01-26 14:40:00,202.44,202.49,198.92,199.29,79334.0,188.1254,188.1719,184.8543,185.1982,79334.0
2022-01-26 14:50:00,199.25,200.32,199.22,200.05,49982.0,185.161,186.1553,185.1331,185.9044,49982.0
2022-01-26 15:00:00,199.98,199.98,197.81,197.87,74223.0,185.8394,185.8394,183.8228,183.8786,74223.0
2022-01-26 15:10:00,197.86,198.72,197.18,197.41,56112.0,183.8693,184.6685,183.2374,183.4511,56112.0
2022-01-26 15:20:00,197.3,198.21,196.54,198.16,47507.0,183.3489,184.1945,182.6426,184.1481,47507.0
2022-01-26 15:30:00,198.15,198.89,196.79,197.64,77149.0,184.1388,184.8265,182.875,183.6648,77149.0
2022-01-26 15:40:00,197.84,198.32,196.91,197.3,76645.0,183.8507,184.2968,182.9865,183.3489,76645.0
2022-01-26 15:50:00,197.31,197.96,196.56,197.52,263388.0,183.3582,183.9622,182.6612,183.5533,263388.0
2022-01-27 09:30:00,198.25,199.81,196.45,196.7,116627.0,184.2317,185.6814,182.559,182.7913,116627.0
2022-01-27 09:40:00,196.64,198.38,196.64,197.87,91707.0,182.7356,184.3525,182.7356,183.8786,91707.0
2022-01-27 09:50:00,197.96,199.78,197.87,199.04,42091.0,183.9622,185.6535,183.8786,184.9659,42091.0
2022-01-27 10:00:00,199.14,200.58,198.37,200.41,27969.0,185.0588,186.397,184.3432,186.239,27969.0
2022-01-27 10:10:00,200.52,200.54,199.45,199.48,32397.0,186.3412,186.3598,185.3469,185.3747,32397.0
2022-01-27 10:20:00,199.4,199.7,197.82,197.99,33378.0,185.3004,185.5792,183.8321,183.9901,33378.0
2022-01-27 10:30:00,197.98,198.31,197.61,197.61,25929.0,183.9808,184.2875,183.637,183.637,25929.0
2022-01-27 10:40:00,197.63,198.84,197.63,198.08,24801.0,183.6556,184.78,183.6556,184.0737,24801.0
2022-01-27 10:50:00,197.96,199.2,197.76,199.2,25396.0,183.9622,185.1145,183.7764,185.1145,25396.0
2022-01-27 11:00:00,199.21,199.85,199.14,199.16,25378.0,185.1238,185.7186,185.0588,185.0774,25378.0
2022-01-27 11:10:00,199.19,199.42,198.21,198.52,23591.0,185.1052,185.319,184.1945,184.4826,23591.0
2022-01-27 11:20:00,198.64,198.74,197.79,198.07,23149.0,184.5941,184.6871,183.8042,184.0644,23149.0
2022-01-27 11:30:00,198.16,198.99,197.96,198.6,36155.0,184.1481,184.9194,183.9622,184.557,36155.0
2022-01-27 11:40:00,198.66,199.24,198.52,198.8,32189.0,184.6127,185.1517,184.4826,184.7428,32189.0
2022-01-27 11:50:00,198.74,199.19,198.63,199.03,35525.0,184.6871,185.1052,184.5848,184.9566,35525.0
2022-01-27 12:00:00,198.97,199.14,198.48,198.56,35109.0,184.9008,185.0588,184.4455,184.5198,35109.0
2022-01-27 12:10:00,198.58,198.61,197.5,197.59,95187.0,184.5384,184.5663,183.5347,183.6184,95187.0
2022-01-27 12:20:00,197.58,197.86,197.46,197.66,55192.0,183.6091,183.8693,183.4976,183.6834,55192.0
2022-01-27 12:30:00,197.63,197.77,196.44,196.48,45485.0,183.6556,183.7857,182.5497,182.5869,45485.0
2022-01-27 12:40:00,196.48,196.54,196.15,196.28,42230.0,182.5869,182.6426,182.2802,182.401,42230.0
2022-01-27 12:50:00,196.25,197.28,196.19,197.27,41200.0,182.3731,183.3303,182.3174,183.321,41200.0
2022-01-27 13:00:00,197.41,197.42,195.89,196.06,26455.0,183.4511,183.4604,182.0386,182.1966,26455.0
2022-01-27 13:10:00,195.99,196.27,195.48,195.48,33522.0,182.1315,182.3917,181.6576,181.6576,33522.0
2022-01-27 13:20:00,195.5,195.54,194.56,195.05,49448.0,181.6762,181.7133,180.8026,181.258,49448.0
2022-01-27 13:30:00,195.05,196.12,194.93,195.84,58403.0,181.258,182.2523,181.1465,181.9921,58403.0
2022-01-27 13:40:00,195.85,196.79,195.7,196.79,28679.0,182.0014,182.875,181.862,182.875,28679.0
2022-01-27 13:50:00,196.77,197.08,196.19,197.08,29292.0,182.8564,183.1444,182.3174,183.1444,29292.0
2022-01-27 14:00:00,196.99,197.54,196.93,197.18,22487.0,183.0608,183.5719,183.0051,183.2374,22487.0
2022-01-27 14:10:00,197.24,197.29,196.17,196.17,22829.0,183.2931,183.3396,182.2988,182.2988,22829.0
2022-01-27 14:20:00,196.28,196.43,195.98,196.14,29942.0,182.401,182.5404,182.1222,182.2709,29942.0
2022-01-27 14:30:00,196.04,196.53,195.8,196.37,26759.0,182.178,182.6333,181.955,182.4846,26759.0
2022-01-27 14:40:00,196.37,196.83,195.87,195.98,20501.0,182.4846,182.9121,182.02,182.1222,20501.0
2022-01-27 14:50:00,195.99,196.08,195.06,195.58,28372.0,182.1315,182.2152,181.2673,181.7505,28372.0
2022-01-27 15:00:00,195.58,196.51,195.34,195.34,50931.0,181.7505,182.6147,181.5275,181.5275,50931.0
2022-01-27 15:10:00,195.41,195.68,195.0,195.68,34487.0,181.5925,181.8434,181.2115,181.8434,34487.0
2022-01-27 15:20:00,195.73,196.57,195.58,196.45,56422.0,181.8899,182.6705,181.7505,182.559,56422.0
2022-01-27 15:30:00,196.47,196.76,196.19,196.41,64832.0,182.5776,182.8471,182.3174,182.5218,64832.0
2022-01-27 15:40:00,196.43,197.19,196.01,196.3,124476.0,182.5404,183.2467,182.1501,182.4196,124476.0
2022-01-27 15:50:00,196.3,196.92,196.0,196.23,303752.0,182.4196,182.9958,182.1408,182.3545,303752.0
2022-01-28 09:30:00,196.94,197.09,194.62,194.93,43921.0,183.0143,183.1537,180.8584,181.1465,43921.0
2022-01-28 09:40:00,194.84,195.3,194.12,194.34,44783.0,181.0628,181.4903,180.3937,180.5982,44783.0
2022-01-28 09:50:00,194.31,194.76,193.63,193.75,24826.0,180.5703,180.9885,179.9384,180.0499,24826.0
2022-01-28 10:00:00,193.73,194.2,193.17,193.93,32271.0,180.0313,180.4681,179.5109,180.2172,32271.0
2022-01-28 10:10:00,193.83,194.69,193.68,194.59,58768.0,180.1243,180.9234,179.9849,180.8305,58768.0
2022-01-28 10:20:00,194.68,195.05,194.08,194.24,40873.0,180.9141,181.258,180.3566,180.5053,40873.0
2022-01-28 10:30:00,194.24,194.33,193.01,193.63,26110.0,180.5053,180.5889,179.3622,179.9384,26110.0
2022-01-28 10:40:00,193.66,194.54,192.69,194.44,21362.0,179.9663,180.784,179.0649,180.6911,21362.0
2022-01-28 10:50:00,194.45,194.72,194.02,194.72,16031.0,180.7004,180.9513,180.3008,180.9513,16031.0
2022-01-28 11:00:00,194.84,194.93,193.96,194.56,47124.0,181.0628,181.1465,180.2451,180.8026,47124.0
2022-01-28 11:10:00,194.61,195.86,194.51,195.52,13785.0,180.8491,182.0107,180.7562,181.6948,13785.0
2022-01-28 11:20:00,195.58,195.62,195.05,195.25,16657.0,181.7505,181.7877,181.258,181.4438,16657.0
2022-01-28 11:30:00,195.45,196.05,195.19,195.64,12764.0,181.6297,182.1873,181.3881,181.8063,12764.0
2022-01-28 11:40:00,195.48,195.66,195.19,195.63,9177.0,181.6576,181.8249,181.3881,181.797,9177.0
2022-01-28 11:50:00,195.56,197.0,195.56,197.0,20235.0,181.7319,183.0701,181.7319,183.0701,20235.0
2022-01-28 12:00:00,196.85,196.85,196.31,196.71,9618.0,182.9307,182.9307,182.4289,182.8006,9618.0
2022-01-28 12:10:00,196.72,197.05,196.06,196.82,16402.0,182.8099,183.1166,182.1966,182.9028,16402.0
2022-01-28 12:20:00,196.87,196.87,196.05,196.18,13264.0,182.9493,182.9493,182.1873,182.3081,13264.0
2022-01-28 12:30:00,196.28,196.43,196.0,196.26,9930.0,182.401,182.5404,182.1408,182.3824,9930.0
2022-01-28 12:40:00,196.19,196.48,195.82,195.98,8314.0,182.3174,182.5869,181.9735,182.1222,8314.0
2022-01-28 12:50:00,195.97,196.05,195.67,195.96,7323.0,182.1129,182.1873,181.8341,182.1036,7323.0
2022-01-28 13:00:00,196.11,196.65,196.02,196.65,10030.0,182.243,182.7448,182.1594,182.7448,10030.0
2022-01-28 13:10:00,196.56,196.86,196.51,196.55,9906.0,182.6612,182.94,182.6147,182.6519,9906.0
2022-01-28 13:20:00,196.52,196.58,196.17,196.58,8630.0,182.624,182.6798,182.2988,182.6798,8630.0
2022-01-28 13:30:00,196.66,197.19,196.66,196.91,15964.0,182.7541,183.2467,182.7541,182.9865,15964.0
2022-01-28 13:40:00,196.75,196.95,196.59,196.7,12062.0,182.8378,183.0236,182.6891,182.7913,12062.0
2022-01-28 13:50:00,196.78,197.12,196.68,196.88,18151.0,182.8657,183.1816,182.7727,182.9586,18151.0
2022-01-28 14:00:00,196.76,197.11,196.28,196.29,10532.0,182.8471,183.1723,182.401,182.4103,10532.0
2022-01-28 14:10:00,196.33,196.4,195.66,195.84,17382.0,182.4475,182.5125,181.8249,181.9921,17382.0
2022-01-28 14:20:00,195.75,195.77,195.09,195.09,12073.0,181.9085,181.9271,181.2952,181.2952,12073.0
2022-01-28 14:30:00,195.02,195.42,194.9,195.4,15679.0,181.2301,181.6018,181.1186,181.5832,15679.0
2022-01-28 14:40:00,195.43,196.54,195.43,196.49,12109.0,181.6111,182.6426,181.6111,182.5962,12109.0
2022-01-28 14:50:00,196.48,197.12,196.41,196.97,13361.0,182.5869,183.1816,182.5218,183.0422,13361.0
2022-01-28 15:00:00,197.06,197.38,196.72,197.38,20120.0,183.1259,183.4232,182.8099,183.4232,20120.0
2022-01-28 15:10:00,197.36,197.36,196.82,196.99,20175.0,183.4046,183.4046,182.9028,183.0608,20175.0
2022-01-28 15:20:00,196.99,197.69,196.92,197.53,30944.0,183.0608,183.7113,182.9958,183.5626,30944.0
2022-01-28 15:30:00,197.5,198.21,197.06,198.05,33065.0,183.5347,184.1945,183.1259,184.0459,33065.0
2022-01-28 15:40:00,198.05,198.49,197.97,198.42,48486.0,184.0459,184.4547,183.9715,184.3897,48486.0
2022-01-28 15:50:00,198.51,199.29,198.32,199.29,166875.0,184.4733,185.1982,184.2968,185.1982,166875.0
2022-01-31 09:30:00,199.04,199.86,198.09,199.61,59380.0,184.9659,185.7279,184.083,185.4955,59380.0
2022-01-31 09:40:00,199.52,199.94,199.2,199.69,24639.0,185.4119,185.8022,185.1145,185.5699,24639.0
2022-01-31 09:50:00,199.65,200.58,199.26,200.58,22771.0,185.5327,186.397,185.1703,186.397,22771.0
2022-01-31 10:00:00,200.71,201.37,200.42,201.03,24278.0,186.5178,187.1311,186.2483,186.8151,24278.0
2022-01-31 10:10:00,201.11,201.58,200.73,201.1,21673.0,186.8895,187.3262,186.5364,186.8802,21673.0
2022-01-31 10:20:00,201.24,201.86,201.04,201.2,19315.0,187.0103,187.5865,186.8244,186.9731,19315.0
2022-01-31 10:30:00,201.27,201.77,201.14,201.7,26931.0,187.0382,187.5028,186.9174,187.4378,26931.0
2022-01-31 10:40:00,201.66,201.92,201.5,201.68,20155.0,187.4006,187.6422,187.2519,187.4192,20155.0
2022-01-31 10:50:00,201.77,202.6,201.7,202.15,41355.0,187.5028,188.2741,187.4378,187.8559,41355.0
2022-01-31 11:00:00,202.36,202.85,202.36,202.39,21752.0,188.0511,188.5064,188.0511,188.079,21752.0
2022-01-31 11:10:00,202.41,202.96,202.09,202.8,23120.0,188.0976,188.6087,187.8002,188.46,23120.0
2022-01-31 11:20:00,202.89,203.01,202.42,202.61,14109.0,188.5436,188.6551,188.1069,188.2834,14109.0
2022-01-31 11:30:00,202.7,203.15,202.49,203.15,17193.0,188.3671,188.7852,188.1719,188.7852,17193.0
2022-01-31 11:40:00,203.21,203.48,202.98,203.47,29733.0,188.841,189.0919,188.6273,189.0826,29733.0
2022-01-31 11:50:00,203.47,203.96,203.3,203.95,20747.0,189.0826,189.538,188.9246,189.5287,20747.0
2022-01-31 12:00:00,203.98,204.02,203.65,203.71,28258.0,189.5565,189.5937,189.2499,189.3056,28258.0
2022-01-31 12:10:00,203.82,204.3,203.75,204.29,19005.0,189.4079,189.8539,189.3428,189.8446,19005.0
2022-01-31 12:20:00,204.31,204.48,203.9,204.28,20765.0,189.8632,190.0212,189.4822,189.8353,20765.0
2022-01-31 12:30:00,204.24,204.25,203.77,204.25,23323.0,189.7982,189.8075,189.3614,189.8075,23323.0
2022-01-31 12:40:00,204.22,204.38,203.97,204.38,15791.0,189.7796,189.9283,189.5473,189.9283,15791.0
2022-01-31 12:50:00,204.32,204.44,204.02,204.27,16922.0,189.8725,189.984,189.5937,189.826,16922.0
2022-01-31 13:00:00,204.25,204.31,203.87,204.27,9965.0,189.8075,189.8632,189.4543,189.826,9965.0
2022-01-31 13:10:00,204.33,204.44,204.03,204.24,17999.0,189.8818,189.984,189.603,189.7982,17999.0
2022-01-31 13:20:00,204.27,204.9,204.23,204.69,24909.0,189.826,190.4115,189.7889,190.2163,24909.0
2022-01-31 13:30:00,204.75,204.83,204.46,204.75,16999.0,190.2721,190.3464,190.0026,190.2721,16999.0
2022-01-31 13:40:00,204.77,205.11,204.62,204.79,19532.0,190.2907,190.6066,190.1513,190.3093,19532.0
2022-01-31 13:50:00,204.78,204.93,204.6,204.87,13810.0,190.3,190.4394,190.1327,190.3836,13810.0
2022-01-31 14:00:00,204.98,205.4,204.89,205.32,45745.0,190.4858,190.8761,190.4022,190.8018,45745.0
2022-01-31 14:10:00,205.28,205.32,204.94,205.03,45351.0,190.7646,190.8018,190.4487,190.5323,45351.0
2022-01-31 14:20:00,205.03,205.05,204.66,204.92,22575.0,190.5323,190.5509,190.1885,190.4301,22575.0
2022-01-31 14:30:00,204.93,204.98,204.55,204.68,27931.0,190.4394,190.4858,190.0862,190.207,27931.0
2022-01-31 14:40:00,204.72,204.75,204.33,204.55,33420.0,190.2442,190.2721,189.8818,190.0862,33420.0
2022-01-31 14:50:00,204.6,204.6,204.03,204.08,26181.0,190.1327,190.1327,189.603,189.6495,26181.0
2022-01-31 15:00:00,204.11,204.3,204.0,204.0,25178.0,189.6774,189.8539,189.5751,189.5751,25178.0
2022-01-31 15:10:00,204.06,204.07,203.35,203.57,28746.0,189.6309,189.6402,188.9711,189.1755,28746.0
2022-01-31 15:20:00,203.62,204.15,203.59,203.97,31766.0,189.222,189.7145,189.1941,189.5473,31766.0
2022-01-31 15:30:00,203.95,204.65,203.76,204.54,51542.0,189.5287,190.1792,189.3521,190.0769,51542.0
2022-01-31 15:40:00,204.53,205.23,204.47,205.19,67315.0,190.0677,190.7182,190.0119,190.681,67315.0
2022-01-31 15:50:00,205.21,207.36,205.21,206.28,479896.0,190.6996,192.6975,190.6996,191.6939,479896.0
2022-02-01 09:30:00,206.05,207.26,205.68,206.36,122426.0,191.4802,192.6046,191.1363,191.7683,122426.0
2022-02-01 09:40:00,206.45,206.53,204.79,205.83,31333.0,191.8519,191.9262,190.3093,191.2757,31333.0
2022-02-01 09:50:00,205.91,206.17,204.48,204.81,23666.0,191.3501,191.5917,190.0212,190.3279,23666.0
2022-02-01 10:00:00,204.86,205.01,203.78,203.95,19432.0,190.3743,190.5137,189.3707,189.5287,19432.0
2022-02-01 10:10:00,203.89,204.17,202.67,202.67,35618.0,189.4729,189.7331,188.3392,188.3392,35618.0
2022-02-01 10:20:00,202.67,203.77,202.58,203.4,48556.0,188.3392,189.3614,188.2555,189.0176,48556.0
2022-02-01 10:30:00,203.41,204.26,203.4,203.93,30603.0,189.0268,189.8167,189.0176,189.5101,30603.0
2022-02-01 10:40:00,203.96,203.99,202.63,202.84,16052.0,189.538,189.5658,188.302,188.4972,16052.0
2022-02-01 10:50:00,203.0,204.0,202.99,203.89,26485.0,188.6458,189.5751,188.6365,189.4729,26485.0
2022-02-01 11:00:00,203.97,204.68,203.86,204.29,13614.0,189.5473,190.207,189.445,189.8446,13614.0
2022-02-01 11:10:00,204.34,204.55,204.03,204.27,13872.0,189.8911,190.0862,189.603,189.826,13872.0
2022-02-01 11:20:00,204.4,204.55,203.96,204.45,14959.0,189.9468,190.0862,189.538,189.9933,14959.0
2022-02-01 11:30:00,204.51,204.58,203.44,204.41,17751.0,190.0491,190.1141,189.0547,189.9561,17751.0
2022-02-01 11:40:00,204.18,204.75,204.17,204.4,15829.0,189.7424,190.2721,189.7331,189.9468,15829.0
2022-02-01 11:50:00,204.41,204.73,204.36,204.56,21329.0,189.9561,190.2535,189.9097,190.0955,21329.0
2022-02-01 12:00:00,204.47,204.58,204.07,204.17,17745.0,190.0119,190.1141,189.6402,189.7331,17745.0
2022-02-01 12:10:00,204.17,204.3,203.91,204.2,8286.0,189.7331,189.8539,189.4915,189.761,8286.0
2022-02-01 12:20:00,204.28,204.28,203.87,203.97,9432.0,189.8353,189.8353,189.4543,189.5473,9432.0
2022-02-01 12:30:00,204.04,204.23,203.66,204.0,10020.0,189.6123,189.7889,189.2592,189.5751,10020.0
2022-02-01 12:40:00,204.1,204.12,203.52,203.56,12491.0,189.6681,189.6866,189.1291,189.1662,12491.0
2022-02-01 12:50:00,203.64,203.76,203.46,203.62,9995.0,189.2406,189.3521,189.0733,189.222,9995.0
2022-02-01 13:00:00,203.64,203.74,203.42,203.58,11278.0,189.2406,189.3335,189.0361,189.1848,11278.0
2022-02-01 13:10:00,203.53,203.76,203.53,203.71,10490.0,189.1384,189.3521,189.1384,189.3056,10490.0
2022-02-01 13:20:00,203.69,204.12,203.63,204.12,9544.0,189.2871,189.6866,189.2313,189.6866,9544.0
2022-02-01 13:30:00,204.17,204.31,203.83,204.14,10915.0,189.7331,189.8632,189.4172,189.7052,10915.0
2022-02-01 13:40:00,204.13,204.44,204.13,204.33,26667.0,189.6959,189.984,189.6959,189.8818,26667.0
2022-02-01 13:50:00,204.43,204.62,204.3,204.49,18799.0,189.9747,190.1513,189.8539,190.0305,18799.0
2022-02-01 14:00:00,204.46,204.8,204.42,204.5,7625.0,190.0026,190.3186,189.9654,190.0398,7625.0
2022-02-01 14:10:00,204.51,204.79,204.44,204.55,13877.0,190.0491,190.3093,189.984,190.0862,13877.0
2022-02-01 14:20:00,204.45,204.49,204.22,204.48,9713.0,189.9933,190.0305,189.7796,190.0212,9713.0
2022-02-01 14:30:00,204.52,204.69,204.39,204.47,8770.0,190.0584,190.2163,189.9376,190.0119,8770.0
2022-02-01 14:40:00,204.55,204.55,204.26,204.31,8864.0,190.0862,190.0862,189.8167,189.8632,8864.0
2022-02-01 14:50:00,204.29,204.34,203.96,204.19,12990.0,189.8446,189.8911,189.538,189.7517,12990.0
2022-02-01 15:00:00,204.13,205.07,204.07,204.99,18156.0,189.6959,190.5695,189.6402,190.4951,18156.0
2022-02-01 15:10:00,204.92,204.98,204.68,204.78,21768.0,190.4301,190.4858,190.207,190.3,21768.0
2022-02-01 15:20:00,204.84,205.22,204.63,205.16,23255.0,190.3557,190.7089,190.1606,190.6531,23255.0
2022-02-01 15:30:00,205.14,205.43,204.85,204.85,34946.0,190.6345,190.904,190.365,190.365,34946.0
2022-02-01 15:40:00,204.89,205.58,204.88,205.58,41337.0,190.4022,191.0434,190.3929,191.0434,41337.0
2022-02-01 15:50:00,205.72,205.82,205.35,205.56,181479.0,191.1735,191.2664,190.8297,191.0248,181479.0
2022-02-02 09:30:00,205.47,207.38,205.22,206.6,79114.0,190.9412,192.7161,190.7089,191.9913,79114.0
2022-02-02 09:40:00,206.73,207.91,206.39,207.31,35588.0,192.1121,193.2087,191.7961,192.6511,35588.0
2022-02-02 09:50:00,207.24,207.24,205.86,206.56,22595.0,192.586,192.586,191.3036,191.9541,22595.0
2022-02-02 10:00:00,206.72,207.11,206.12,206.59,31707.0,192.1028,192.4652,191.5452,191.982,31707.0
2022-02-02 10:10:00,206.52,206.53,205.59,206.05,21444.0,191.9169,191.9262,191.0527,191.4802,21444.0
2022-02-02 10:20:00,206.06,206.19,205.71,206.09,13474.0,191.4895,191.6103,191.1642,191.5173,13474.0
2022-02-02 10:30:00,206.01,206.51,205.82,206.51,10124.0,191.443,191.9076,191.2664,191.9076,10124.0
2022-02-02 10:40:00,206.54,207.0,206.54,206.57,14698.0,191.9355,192.363,191.9355,191.9634,14698.0
2022-02-02 10:50:00,206.57,206.65,206.06,206.22,17091.0,191.9634,192.0377,191.4895,191.6382,17091.0
2022-02-02 11:00:00,206.22,206.25,205.85,206.01,13293.0,191.6382,191.666,191.2943,191.443,13293.0
2022-02-02 11:10:00,206.08,206.39,205.78,206.21,14270.0,191.5081,191.7961,191.2293,191.6289,14270.0
2022-02-02 11:20:00,206.42,206.91,206.32,206.6,8230.0,191.824,192.2794,191.7311,191.9913,8230.0
2022-02-02 11:30:00,206.62,206.62,206.22,206.3,9414.0,192.0099,192.0099,191.6382,191.7125,9414.0
2022-02-02 11:40:00,206.23,206.61,206.23,206.41,8178.0,191.6474,192.0006,191.6474,191.8147,8178.0
2022-02-02 11:50:00,206.4,206.4,205.83,206.05,9706.0,191.8054,191.8054,191.2757,191.4802,9706.0
2022-02-02 12:00:00,206.03,206.62,205.82,206.49,7225.0,191.4616,192.0099,191.2664,191.8891,7225.0
2022-02-02 12:10:00,206.5,206.55,205.97,206.05,27013.0,191.8984,191.9448,191.4058,191.4802,27013.0
2022-02-02 12:20:00,206.02,206.13,205.62,205.65,16538.0,191.4523,191.5545,191.0806,191.1085,16538.0
2022-02-02 12:30:00,205.72,205.72,205.35,205.42,13258.0,191.1735,191.1735,190.8297,190.8947,13258.0
2022-02-02 12:40:00,205.43,205.94,205.29,205.81,15957.0,190.904,191.378,190.7739,191.2571,15957.0
2022-02-02 12:50:00,205.82,206.43,205.77,206.43,7946.0,191.2664,191.8333,191.22,191.8333,7946.0
2022-02-02 13:00:00,206.38,206.46,206.18,206.24,6455.0,191.7868,191.8612,191.601,191.6567,6455.0
2022-02-02 13:10:00,206.2,206.36,206.02,206.03,9505.0,191.6196,191.7683,191.4523,191.4616,9505.0
2022-02-02 13:20:00,206.02,206.23,205.82,206.05,11957.0,191.4523,191.6474,191.2664,191.4802,11957.0
2022-02-02 13:30:00,206.05,206.59,206.05,206.56,10459.0,191.4802,191.982,191.4802,191.9541,10459.0
2022-02-02 13:40:00,206.55,206.63,206.35,206.35,10078.0,191.9448,192.0192,191.759,191.759,10078.0
2022-02-02 13:50:00,206.37,206.46,206.27,206.36,6835.0,191.7775,191.8612,191.6846,191.7683,6835.0
2022-02-02 14:00:00,206.41,206.78,206.36,206.73,12387.0,191.8147,192.1586,191.7683,192.1121,12387.0
2022-02-02 14:10:00,206.78,206.9,206.35,206.43,12004.0,192.1586,192.2701,191.759,191.8333,12004.0
2022-02-02 14:20:00,206.47,206.5,206.13,206.32,7681.0,191.8705,191.8984,191.5545,191.7311,7681.0
2022-02-02 14:30:00,206.36,206.9,206.32,206.83,14131.0,191.7683,192.2701,191.7311,192.205,14131.0
2022-02-02 14:40:00,206.85,207.21,206.85,207.11,7348.0,192.2236,192.5582,192.2236,192.4652,7348.0
2022-02-02 14:50:00,207.1,207.18,206.85,206.94,13558.0,192.4559,192.5303,192.2236,192.3072,13558.0
2022-02-02 15:00:00,206.99,207.29,206.78,206.86,12894.0,192.3537,192.6325,192.1586,192.2329,12894.0
2022-02-02 15:10:00,206.81,207.24,206.75,207.09,20800.0,192.1864,192.586,192.1307,192.4466,20800.0
2022-02-02 15:20:00,207.15,207.15,206.74,206.78,18370.0,192.5024,192.5024,192.1214,192.1586,18370.0
2022-02-02 15:30:00,206.94,207.44,206.93,207.28,23561.0,192.3072,192.7719,192.2979,192.6232,23561.0
2022-02-02 15:40:00,207.33,207.47,207.21,207.43,26887.0,192.6697,192.7998,192.5582,192.7626,26887.0
2022-02-02 15:50:00,207.35,208.32,207.33,207.9,256575.0,192.6883,193.5897,192.6697,193.1994,256575.0
2022-02-03 09:30:00,204.43,206.47,203.86,206.44,107141.0,189.9747,191.8705,189.445,191.8426,107141.0
2022-02-03 09:40:00,206.29,206.44,205.08,205.76,21480.0,191.7032,191.8426,190.5788,191.2107,21480.0
2022-02-03 09:50:00,205.72,205.86,204.89,205.47,63852.0,191.1735,191.3036,190.4022,190.9412,63852.0
2022-02-03 10:00:00,205.47,205.7,204.7,204.92,17206.0,190.9412,191.1549,190.2256,190.4301,17206.0
2022-02-03 10:10:00,204.9,205.46,204.9,205.0,8820.0,190.4115,190.9319,190.4115,190.5044,8820.0
2022-02-03 10:20:00,205.1,205.7,204.82,205.6,9854.0,190.5973,191.1549,190.3371,191.062,9854.0
2022-02-03 10:30:00,205.79,206.59,205.55,206.53,13637.0,191.2386,191.982,191.0155,191.9262,13637.0
2022-02-03 10:40:00,206.67,206.67,206.04,206.04,15378.0,192.0563,192.0563,191.4709,191.4709,15378.0
2022-02-03 10:50:00,206.22,206.66,206.05,206.45,27818.0,191.6382,192.047,191.4802,191.8519,27818.0
2022-02-03 11:00:00,206.44,207.0,206.31,206.69,23993.0,191.8426,192.363,191.7218,192.0749,23993.0
2022-02-03 11:10:00,206.55,207.05,206.55,207.02,15005.0,191.9448,192.4095,191.9448,192.3816,15005.0
2022-02-03 11:20:00,207.0,207.14,206.56,206.71,26062.0,192.363,192.4931,191.9541,192.0935,26062.0
2022-02-03 11:30:00,206.71,206.71,206.1,206.23,11838.0,192.0935,192.0935,191.5266,191.6474,11838.0
2022-02-03 11:40:00,206.25,206.68,206.25,206.67,9851.0,191.666,192.0656,191.666,192.0563,9851.0
2022-02-03 11:50:00,206.7,206.95,206.6,206.64,9172.0,192.0842,192.3165,191.9913,192.0285,9172.0
2022-02-03 12:00:00,206.63,206.75,206.22,206.58,8679.0,192.0192,192.1307,191.6382,191.9727,8679.0
2022-02-03 12:10:00,206.56,206.6,206.22,206.23,7266.0,191.9541,191.9913,191.6382,191.6474,7266.0
2022-02-03 12:20:00,206.28,207.07,206.27,206.96,12182.0,191.6939,192.4281,191.6846,192.3258,12182.0
2022-02-03 12:30:00,206.96,207.18,206.74,207.11,4661.0,192.3258,192.5303,192.1214,192.4652,4661.0
2022-02-03 12:40:00,207.11,207.46,207.03,207.35,22531.0,192.4652,192.7905,192.3909,192.6883,22531.0
2022-02-03 12:50:00,207.48,207.51,207.16,207.34,9450.0,192.8091,192.8369,192.5117,192.679,9450.0
2022-02-03 13:00:00,207.35,207.35,207.08,207.17,6604.0,192.6883,192.6883,192.4373,192.521,6604.0
2022-02-03 13:10:00,207.16,207.3,207.07,207.29,5939.0,192.5117,192.6418,192.4281,192.6325,5939.0
2022-02-03 13:20:00,207.36,207.6,207.18,207.19,7232.0,192.6975,192.9206,192.5303,192.5396,7232.0
2022-02-03 13:30:00,207.21,207.65,207.2,207.35,14624.0,192.5582,192.967,192.5489,192.6883,14624.0
2022-02-03 13:40:00,207.42,207.43,206.99,207.22,10150.0,192.7533,192.7626,192.3537,192.5674,10150.0
2022-02-03 13:50:00,207.22,207.22,206.82,206.92,4379.0,192.5674,192.5674,192.1957,192.2887,4379.0
2022-02-03 14:00:00,206.9,206.98,206.71,206.84,9594.0,192.2701,192.3444,192.0935,192.2143,9594.0
2022-02-03 14:10:00,206.86,206.91,206.59,206.73,9100.0,192.2329,192.2794,191.982,192.1121,9100.0
2022-02-03 14:20:00,206.79,206.88,206.3,206.55,10317.0,192.1678,192.2515,191.7125,191.9448,10317.0
2022-02-03 14:30:00,206.47,206.53,206.26,206.35,8668.0,191.8705,191.9262,191.6753,191.759,8668.0
2022-02-03 14:40:00,206.27,206.39,206.0,206.28,12597.0,191.6846,191.7961,191.4337,191.6939,12597.0
2022-02-03 14:50:00,206.13,206.46,206.13,206.32,9847.0,191.5545,191.8612,191.5545,191.7311,9847.0
2022-02-03 15:00:00,206.36,206.45,206.0,206.11,9773.0,191.7683,191.8519,191.4337,191.5359,9773.0
2022-02-03 15:10:00,206.09,206.45,205.95,206.4,15486.0,191.5173,191.8519,191.3872,191.8054,15486.0
2022-02-03 15:20:00,206.39,206.6,206.05,206.25,11846.0,191.7961,191.9913,191.4802,191.666,11846.0
2022-02-03 15:30:00,206.19,206.2,205.45,205.53,19509.0,191.6103,191.6196,190.9226,190.9969,19509.0
2022-02-03 15:40:00,205.56,205.64,205.15,205.32,25993.0,191.0248,191.0992,190.6438,190.8018,25993.0
2022-02-03 15:50:00,205.23,205.64,204.75,205.13,145297.0,190.7182,191.0992,190.2721,190.6252,145297.0
2022-02-04 09:30:00,203.83,204.87,203.8,204.1,44889.0,189.4172,190.3836,189.3893,189.6681,44889.0
2022-02-04 09:40:00,204.24,205.18,203.8,204.02,21804.0,189.7982,190.6717,189.3893,189.5937,21804.0
2022-02-04 09:50:00,203.94,204.54,203.78,204.18,18500.0,189.5194,190.0769,189.3707,189.7424,18500.0
2022-02-04 10:00:00,204.18,204.61,203.4,203.51,38581.0,189.7424,190.142,189.0176,189.1198,38581.0
2022-02-04 10:10:00,203.53,204.48,203.13,204.15,16910.0,189.1384,190.0212,188.7666,189.7145,16910.0
2022-02-04 10:20:00,204.09,204.16,202.76,202.76,25041.0,189.6588,189.7238,188.4228,188.4228,25041.0
2022-02-04 10:30:00,202.92,203.14,202.18,202.3,19907.0,188.5715,188.7759,187.8838,187.9953,19907.0
2022-02-04 10:40:00,202.38,202.56,201.23,201.64,21306.0,188.0697,188.237,187.001,187.382,21306.0
2022-02-04 10:50:00,201.59,202.27,201.52,201.98,30315.0,187.3355,187.9675,187.2705,187.698,30315.0
2022-02-04 11:00:00,202.04,202.63,201.83,202.49,24194.0,187.7537,188.302,187.5586,188.1719,24194.0
2022-02-04 11:10:00,202.46,202.95,202.25,202.95,12464.0,188.144,188.5994,187.9489,188.5994,12464.0
2022-02-04 11:20:00,202.86,203.64,202.79,203.55,16663.0,188.5157,189.2406,188.4507,189.1569,16663.0
2022-02-04 11:30:00,203.57,204.09,203.55,203.72,11636.0,189.1755,189.6588,189.1569,189.3149,11636.0
2022-02-04 11:40:00,203.86,204.03,203.65,203.93,14610.0,189.445,189.603,189.2499,189.5101,14610.0
2022-02-04 11:50:00,203.8,204.11,203.5,203.65,10970.0,189.3893,189.6774,189.1105,189.2499,10970.0
2022-02-04 12:00:00,203.59,204.16,203.45,204.15,13394.0,189.1941,189.7238,189.064,189.7145,13394.0
2022-02-04 12:10:00,204.11,204.39,203.9,204.06,17462.0,189.6774,189.9376,189.4822,189.6309,17462.0
2022-02-04 12:20:00,204.12,204.12,203.77,203.96,8018.0,189.6866,189.6866,189.3614,189.538,8018.0
2022-02-04 12:30:00,204.04,204.06,203.41,203.74,9670.0,189.6123,189.6309,189.0268,189.3335,9670.0
2022-02-04 12:40:00,203.74,204.02,203.67,204.02,8296.0,189.3335,189.5937,189.2685,189.5937,8296.0
2022-02-04 12:50:00,203.96,204.39,203.89,204.3,6418.0,189.538,189.9376,189.4729,189.8539,6418.0
2022-02-04 13:00:00,204.36,205.13,204.36,205.0,7893.0,189.9097,190.6252,189.9097,190.5044,7893.0
2022-02-04 13:10:00,205.09,205.13,204.71,204.94,10614.0,190.5881,190.6252,190.2349,190.4487,10614.0
2022-02-04 13:20:00,205.03,205.04,204.74,204.82,7138.0,190.5323,190.5416,190.2628,190.3371,7138.0
2022-02-04 13:30:00,204.85,205.09,204.83,204.92,6843.0,190.365,190.5881,190.3464,190.4301,6843.0
2022-02-04 13:40:00,204.92,205.36,204.87,205.01,16080.0,190.4301,190.839,190.3836,190.5137,16080.0
2022-02-04 13:50:00,205.02,205.15,204.9,205.03,9880.0,190.523,190.6438,190.4115,190.5323,9880.0
2022-02-04 14:00:00,205.03,205.17,204.9,205.12,8845.0,190.5323,190.6624,190.4115,190.6159,8845.0
2022-02-04 14:10:00,205.16,205.22,204.87,204.91,8348.0,190.6531,190.7089,190.3836,190.4208,8348.0
2022-02-04 14:20:00,205.01,205.39,204.94,205.25,8726.0,190.5137,190.8668,190.4487,190.7367,8726.0
2022-02-04 14:30:00,205.23,205.77,205.12,205.6,7893.0,190.7182,191.22,190.6159,191.062,7893.0
2022-02-04 14:40:00,205.74,205.96,205.37,205.37,9099.0,191.1921,191.3965,190.8483,190.8483,9099.0
2022-02-04 14:50:00,205.51,205.82,205.39,205.77,14176.0,190.9784,191.2664,190.8668,191.22,14176.0
2022-02-04 15:00:00,205.75,206.74,205.72,206.72,21051.0,191.2014,192.1214,191.1735,192.1028,21051.0
2022-02-04 15:10:00,206.69,207.18,206.68,206.87,27082.0,192.0749,192.5303,192.0656,192.2422,27082.0
2022-02-04 15:20:00,206.83,207.2,206.72,206.99,32276.0,192.205,192.5489,192.1028,192.3537,32276.0
2022-02-04 15:30:00,207.03,207.33,206.57,206.72,38797.0,192.3909,192.6697,191.9634,192.1028,38797.0
2022-02-04 15:40:00,206.66,206.78,206.05,206.36,53248.0,192.047,192.1586,191.4802,191.7683,53248.0
2022-02-04 15:50:00,206.36,206.79,206.07,206.08,223406.0,191.7683,192.1678,191.4988,191.5081,223406.0
2022-02-07 09:30:00,206.89,207.98,205.58,206.22,45891.0,192.2608,193.2737,191.0434,191.6382,45891.0
2022-02-07 09:40:00,206.05,207.1,205.83,206.78,20038.0,191.4802,192.4559,191.2757,192.1586,20038.0
2022-02-07 09:50:00,206.7,207.67,206.47,206.72,28749.0,192.0842,192.9856,191.8705,192.1028,28749.0
2022-02-07 10:00:00,206.78,207.69,206.78,207.3,14439.0,192.1586,193.0042,192.1586,192.6418,14439.0
2022-02-07 10:10:00,207.29,207.34,206.49,206.77,10341.0,192.6325,192.679,191.8891,192.1493,10341.0
2022-02-07 10:20:00,206.68,207.13,206.59,206.87,9894.0,192.0656,192.4838,191.982,192.2422,9894.0
2022-02-07 10:30:00,206.98,207.76,206.69,207.44,11588.0,192.3444,193.0693,192.0749,192.7719,11588.0
2022-02-07 10:40:00,207.43,207.45,206.96,207.28,10341.0,192.7626,192.7812,192.3258,192.6232,10341.0
2022-02-07 10:50:00,207.33,207.5,207.15,207.44,7870.0,192.6697,192.8276,192.5024,192.7719,7870.0
2022-02-07 11:00:00,207.34,207.53,206.86,206.86,10777.0,192.679,192.8555,192.2329,192.2329,10777.0
2022-02-07 11:10:00,207.03,207.53,206.99,207.43,7846.0,192.3909,192.8555,192.3537,192.7626,7846.0
2022-02-07 11:20:00,207.65,207.9,207.45,207.77,13069.0,192.967,193.1994,192.7812,193.0786,13069.0
2022-02-07 11:30:00,207.7,207.7,206.86,206.92,14265.0,193.0135,193.0135,192.2329,192.2887,14265.0
2022-02-07 11:40:00,206.98,207.11,206.77,207.0,11820.0,192.3444,192.4652,192.1493,192.363,11820.0
2022-02-07 11:50:00,207.11,207.45,207.04,207.35,8135.0,192.4652,192.7812,192.4002,192.6883,8135.0
2022-02-07 12:00:00,207.36,207.36,207.02,207.02,5613.0,192.6975,192.6975,192.3816,192.3816,5613.0
2022-02-07 12:10:00,207.02,207.2,206.97,207.05,4351.0,192.3816,192.5489,192.3351,192.4095,4351.0
2022-02-07 12:20:00,207.06,207.23,206.6,206.6,7640.0,192.4188,192.5767,191.9913,191.9913,7640.0
2022-02-07 12:30:00,206.45,206.63,206.22,206.23,6616.0,191.8519,192.0192,191.6382,191.6474,6616.0
2022-02-07 12:40:00,206.3,206.69,206.3,206.55,4640.0,191.7125,192.0749,191.7125,191.9448,4640.0
2022-02-07 12:50:00,206.69,206.86,206.63,206.69,8080.0,192.0749,192.2329,192.0192,192.0749,8080.0
2022-02-07 13:00:00,206.69,206.91,206.61,206.74,6377.0,192.0749,192.2794,192.0006,192.1214,6377.0
2022-02-07 13:10:00,206.78,206.89,206.65,206.83,7205.0,192.1586,192.2608,192.0377,192.205,7205.0
2022-02-07 13:20:00,206.77,207.19,206.76,207.17,10054.0,192.1493,192.5396,192.14,192.521,10054.0
2022-02-07 13:30:00,207.21,207.25,207.05,207.18,8625.0,192.5582,192.5953,192.4095,192.5303,8625.0
2022-02-07 13:40:00,207.19,207.2,206.65,206.73,8590.0,192.5396,192.5489,192.0377,192.1121,8590.0
2022-02-07 13:50:00,206.78,207.21,206.77,207.19,9297.0,192.1586,192.5582,192.1493,192.5396,9297.0
2022-02-07 14:00:00,207.14,207.24,206.84,206.85,8260.0,192.4931,192.586,192.2143,192.2236,8260.0
2022-02-07 14:10:00,206.92,207.11,206.89,206.96,8104.0,192.2887,192.4652,192.2608,192.3258,8104.0
2022-02-07 14:20:00,206.95,207.2,206.84,207.17,5196.0,192.3165,192.5489,192.2143,192.521,5196.0
2022-02-07 14:30:00,207.26,207.41,207.09,207.28,6467.0,192.6046,192.744,192.4466,192.6232,6467.0
2022-02-07 14:40:00,207.23,207.38,207.16,207.16,4324.0,192.5767,192.7161,192.5117,192.5117,4324.0
2022-02-07 14:50:00,207.12,207.29,207.08,207.18,7380.0,192.4745,192.6325,192.4373,192.5303,7380.0
2022-02-07 15:00:00,207.13,207.33,206.87,207.1,19915.0,192.4838,192.6697,192.2422,192.4559,19915.0
2022-02-07 15:10:00,207.0,207.35,206.98,206.98,19057.0,192.363,192.6883,192.3444,192.3444,19057.0
2022-02-07 15:20:00,206.98,207.0,206.18,206.31,19406.0,192.3444,192.363,191.601,191.7218,19406.0
2022-02-07 15:30:00,206.36,206.39,205.82,205.89,16939.0,191.7683,191.7961,191.2664,191.3315,16939.0
2022-02-07 15:40:00,205.84,205.98,205.24,205.4,35359.0,191.285,191.4151,190.7274,190.8761,35359.0
2022-02-07 15:50:00,205.41,206.06,205.37,206.05,111962.0,190.8854,191.4895,190.8483,191.4802,111962.0
2022-02-08 09:30:00,205.12,205.93,204.0,204.67,49658.0,190.6159,191.3687,189.5751,190.1978,49658.0
2022-02-08 09:40:00,204.66,205.09,204.32,204.94,15090.0,190.1885,190.5881,189.8725,190.4487,15090.0
2022-02-08 09:50:00,204.94,205.93,204.71,205.61,11140.0,190.4487,191.3687,190.2349,191.0713,11140.0
2022-02-08 10:00:00,205.6,206.21,205.37,206.05,19221.0,191.062,191.6289,190.8483,191.4802,19221.0
2022-02-08 10:10:00,206.09,206.48,205.9,206.31,10816.0,191.5173,191.8798,191.3408,191.7218,10816.0
2022-02-08 10:20:00,206.41,206.5,206.21,206.29,7826.0,191.8147,191.8984,191.6289,191.7032,7826.0
2022-02-08 10:30:00,206.25,206.66,206.11,206.59,6374.0,191.666,192.047,191.5359,191.982,6374.0
2022-02-08 10:40:00,206.53,207.52,206.52,207.31,12748.0,191.9262,192.8462,191.9169,192.6511,12748.0
2022-02-08 10:50:00,207.29,207.4,206.96,207.23,9754.0,192.6325,192.7347,192.3258,192.5767,9754.0
2022-02-08 11:00:00,207.22,208.17,207.22,208.11,10362.0,192.5674,193.4503,192.5674,193.3945,10362.0
2022-02-08 11:10:00,208.12,208.36,207.97,208.12,17737.0,193.4038,193.6268,193.2644,193.4038,17737.0
2022-02-08 11:20:00,208.06,208.09,207.64,207.77,6730.0,193.348,193.3759,192.9577,193.0786,6730.0
2022-02-08 11:30:00,207.76,208.22,207.54,207.68,6506.0,193.0693,193.4967,192.8648,192.9949,6506.0
2022-02-08 11:40:00,207.69,207.81,207.51,207.52,11669.0,193.0042,193.1157,192.8369,192.8462,11669.0
2022-02-08 11:50:00,207.67,207.72,207.35,207.6,7740.0,192.9856,193.0321,192.6883,192.9206,7740.0
2022-02-08 12:00:00,207.71,207.82,207.3,207.35,7672.0,193.0228,193.125,192.6418,192.6883,7672.0
2022-02-08 12:10:00,207.31,207.39,207.16,207.35,12073.0,192.6511,192.7254,192.5117,192.6883,12073.0
2022-02-08 12:20:00,207.35,207.62,207.35,207.5,6405.0,192.6883,192.9392,192.6883,192.8276,6405.0
2022-02-08 12:30:00,207.51,208.03,207.51,208.03,6037.0,192.8369,193.3202,192.8369,193.3202,6037.0
2022-02-08 12:40:00,208.1,208.13,207.93,208.04,4907.0,193.3852,193.4131,193.2272,193.3295,4907.0
2022-02-08 12:50:00,208.0,208.1,207.93,207.94,4878.0,193.2923,193.3852,193.2272,193.2365,4878.0
2022-02-08 13:00:00,207.95,208.08,207.81,207.84,5647.0,193.2458,193.3666,193.1157,193.1436,5647.0
2022-02-08 13:10:00,207.8,208.0,207.49,207.81,5397.0,193.1064,193.2923,192.8184,193.1157,5397.0
2022-02-08 13:20:00,207.68,207.76,207.32,207.49,3534.0,192.9949,193.0693,192.6604,192.8184,3534.0
2022-02-08 13:30:00,207.48,207.89,207.46,207.83,13489.0,192.8091,193.1901,192.7905,193.1343,13489.0
2022-02-08 13:40:00,207.75,208.07,207.69,207.96,7581.0,193.06,193.3573,193.0042,193.2551,7581.0
2022-02-08 13:50:00,207.97,208.11,207.86,207.94,5961.0,193.2644,193.3945,193.1622,193.2365,5961.0
2022-02-08 14:00:00,208.01,208.18,207.91,208.05,5378.0,193.3016,193.4596,193.2087,193.3388,5378.0
2022-02-08 14:10:00,207.98,208.06,207.75,207.76,6294.0,193.2737,193.348,193.06,193.0693,6294.0
2022-02-08 14:20:00,207.69,207.69,207.27,207.31,9129.0,193.0042,193.0042,192.6139,192.6511,9129.0
2022-02-08 14:30:00,207.25,207.64,207.25,207.31,5665.0,192.5953,192.9577,192.5953,192.6511,5665.0
2022-02-08 14:40:00,207.31,207.66,207.31,207.59,11581.0,192.6511,192.9763,192.6511,192.9113,11581.0
2022-02-08 14:50:00,207.56,207.9,207.56,207.74,13111.0,192.8834,193.1994,192.8834,193.0507,13111.0
2022-02-08 15:00:00,207.64,207.77,207.34,207.69,14505.0,192.9577,193.0786,192.679,193.0042,14505.0
2022-02-08 15:10:00,207.68,208.35,207.68,208.24,13468.0,192.9949,193.6175,192.9949,193.5153,13468.0
2022-02-08 15:20:00,208.26,208.32,208.02,208.21,15399.0,193.5339,193.5897,193.3109,193.4874,15399.0
2022-02-08 15:30:00,208.2,208.61,207.96,208.07,24353.0,193.4781,193.8592,193.2551,193.3573,24353.0
2022-02-08 15:40:00,208.14,208.32,208.03,208.18,28058.0,193.4224,193.5897,193.3202,193.4596,28058.0
2022-02-08 15:50:00,208.24,208.9,208.12,208.4,103883.0,193.5153,194.1287,193.4038,193.664,103883.0
2022-02-09 09:30:00,210.47,211.28,209.27,210.05,38832.0,195.5876,196.3404,194.4725,195.1973,38832.0
2022-02-09 09:40:00,210.15,211.03,209.89,210.71,13029.0,195.2903,196.108,195.0486,195.8107,13029.0
2022-02-09 09:50:00,210.87,211.39,210.29,210.29,15848.0,195.9594,196.4426,195.4204,195.4204,15848.0
2022-02-09 10:00:00,210.67,210.78,210.3,210.45,11406.0,195.7735,195.8757,195.4297,195.569,11406.0
2022-02-09 10:10:00,210.51,210.74,210.34,210.34,15227.0,195.6248,195.8385,195.4668,195.4668,15227.0
2022-02-09 10:20:00,210.26,210.37,209.77,210.12,11707.0,195.3925,195.4947,194.9371,195.2624,11707.0
2022-02-09 10:30:00,210.13,210.61,209.85,210.61,10551.0,195.2717,195.7177,195.0115,195.7177,10551.0
2022-02-09 10:40:00,210.69,210.93,210.41,210.66,9138.0,195.7921,196.0151,195.5319,195.7642,9138.0
2022-02-09 10:50:00,210.65,211.29,210.5,211.29,13378.0,195.7549,196.3497,195.6155,196.3497,13378.0
2022-02-09 11:00:00,211.28,211.37,210.9,210.96,14524.0,196.3404,196.424,195.9872,196.043,14524.0
2022-02-09 11:10:00,211.0,211.02,210.35,210.67,7609.0,196.0802,196.0987,195.4761,195.7735,7609.0
2022-02-09 11:20:00,210.5,210.5,210.24,210.26,11863.0,195.6155,195.6155,195.3739,195.3925,11863.0
2022-02-09 11:30:00,210.31,210.5,210.04,210.24,9751.0,195.4389,195.6155,195.188,195.3739,9751.0
2022-02-09 11:40:00,210.32,210.45,210.14,210.41,8714.0,195.4482,195.569,195.281,195.5319,8714.0
2022-02-09 11:50:00,210.38,210.6,210.19,210.59,12862.0,195.504,195.7084,195.3274,195.6992,12862.0
2022-02-09 12:00:00,210.54,210.71,210.38,210.57,13357.0,195.6527,195.8107,195.504,195.6806,13357.0
2022-02-09 12:10:00,210.52,210.7,210.38,210.66,16537.0,195.6341,195.8014,195.504,195.7642,16537.0
2022-02-09 12:20:00,210.76,210.82,210.61,210.62,14162.0,195.8571,195.9129,195.7177,195.727,14162.0
2022-02-09 12:30:00,210.56,210.8,210.39,210.72,8449.0,195.6713,195.8943,195.5133,195.82,8449.0
2022-02-09 12:40:00,210.83,210.83,210.59,210.66,8404.0,195.9222,195.9222,195.6992,195.7642,8404.0
2022-02-09 12:50:00,210.67,210.92,210.59,210.86,7881.0,195.7735,196.0058,195.6992,195.9501,7881.0
2022-02-09 13:00:00,210.86,211.02,210.82,210.83,4416.0,195.9501,196.0987,195.9129,195.9222,4416.0
2022-02-09 13:10:00,210.91,211.05,210.89,210.99,8349.0,195.9965,196.1266,195.9779,196.0709,8349.0
2022-02-09 13:20:00,210.99,211.05,210.83,210.83,8156.0,196.0709,196.1266,195.9222,195.9222,8156.0
2022-02-09 13:30:00,210.82,210.96,210.67,210.67,15638.0,195.9129,196.043,195.7735,195.7735,15638.0
2022-02-09 13:40:00,210.78,210.94,210.72,210.84,15627.0,195.8757,196.0244,195.82,195.9315,15627.0
2022-02-09 13:50:00,210.87,210.89,210.69,210.8,6983.0,195.9594,195.9779,195.7921,195.8943,6983.0
2022-02-09 14:00:00,210.77,210.84,210.56,210.76,9913.0,195.8664,195.9315,195.6713,195.8571,9913.0
2022-02-09 14:10:00,210.76,210.86,210.7,210.79,7880.0,195.8571,195.9501,195.8014,195.885,7880.0
2022-02-09 14:20:00,210.82,211.09,210.59,211.03,26369.0,195.9129,196.1638,195.6992,196.108,26369.0
2022-02-09 14:30:00,211.06,211.08,210.75,210.79,46287.0,196.1359,196.1545,195.8478,195.885,46287.0
2022-02-09 14:40:00,210.79,210.87,210.65,210.68,35257.0,195.885,195.9594,195.7549,195.7828,35257.0
2022-02-09 14:50:00,210.7,210.8,210.5,210.5,36969.0,195.8014,195.8943,195.6155,195.6155,36969.0
2022-02-09 15:00:00,210.54,210.55,210.23,210.24,36732.0,195.6527,195.662,195.3646,195.3739,36732.0
2022-02-09 15:10:00,210.34,210.56,210.3,210.5,30306.0,195.4668,195.6713,195.4297,195.6155,30306.0
2022-02-09 15:20:00,210.53,210.85,210.48,210.85,36623.0,195.6434,195.9408,195.5969,195.9408,36623.0
2022-02-09 15:30:00,210.85,211.12,210.79,210.98,71045.0,195.9408,196.1917,195.885,196.0616,71045.0
2022-02-09 15:40:00,210.98,210.99,210.59,210.84,50548.0,196.0616,196.0709,195.6992,195.9315,50548.0
2022-02-09 15:50:00,210.9,211.2,210.65,211.15,182049.0,195.9872,196.266,195.7549,196.2196,182049.0
2022-02-10 09:30:00,207.25,207.49,206.11,207.09,56749.0,192.5953,192.8184,191.5359,192.4466,56749.0
2022-02-10 09:40:00,207.12,207.53,206.54,206.84,28616.0,192.4745,192.8555,191.9355,192.2143,28616.0
2022-02-10 09:50:00,206.81,207.37,206.75,207.03,31703.0,192.1864,192.7068,192.1307,192.3909,31703.0
2022-02-10 10:00:00,207.03,207.63,206.75,207.63,45452.0,192.3909,192.9485,192.1307,192.9485,45452.0
2022-02-10 10:10:00,207.68,207.83,207.4,207.63,21019.0,192.9949,193.1343,192.7347,192.9485,21019.0
2022-02-10 10:20:00,207.59,207.61,207.01,207.5,16222.0,192.9113,192.9299,192.3723,192.8276,16222.0
2022-02-10 10:30:00,207.43,207.95,207.31,207.92,21974.0,192.7626,193.2458,192.6511,193.2179,21974.0
2022-02-10 10:40:00,207.97,208.31,207.47,207.7,13388.0,193.2644,193.5804,192.7998,193.0135,13388.0
2022-02-10 10:50:00,207.71,207.79,207.14,207.32,19066.0,193.0228,193.0971,192.4931,192.6604,19066.0
2022-02-10 11:00:00,207.28,207.5,206.88,207.4,18349.0,192.6232,192.8276,192.2515,192.7347,18349.0
2022-02-10 11:10:00,207.46,207.62,207.24,207.59,34497.0,192.7905,192.9392,192.586,192.9113,34497.0
2022-02-10 11:20:00,207.54,207.56,206.83,207.15,15432.0,192.8648,192.8834,192.205,192.5024,15432.0
2022-02-10 11:30:00,207.06,207.19,206.86,207.0,13183.0,192.4188,192.5396,192.2329,192.363,13183.0
2022-02-10 11:40:00,207.06,207.82,207.02,207.64,11712.0,192.4188,193.125,192.3816,192.9577,11712.0
2022-02-10 11:50:00,207.7,207.91,207.62,207.8,13315.0,193.0135,193.2087,192.9392,193.1064,13315.0
2022-02-10 12:00:00,207.84,207.94,207.64,207.71,16387.0,193.1436,193.2365,192.9577,193.0228,16387.0
2022-02-10 12:10:00,207.74,207.96,207.24,207.96,15577.0,193.0507,193.2551,192.586,193.2551,15577.0
2022-02-10 12:20:00,207.79,207.8,207.61,207.62,4741.0,193.0971,193.1064,192.9299,192.9392,4741.0
2022-02-10 12:30:00,207.67,207.9,207.54,207.82,9540.0,192.9856,193.1994,192.8648,193.125,9540.0
2022-02-10 12:40:00,207.81,207.9,205.68,206.11,21331.0,193.1157,193.1994,191.1363,191.5359,21331.0
2022-02-10 12:50:00,206.07,206.38,205.64,206.17,11927.0,191.4988,191.7868,191.0992,191.5917,11927.0
2022-02-10 13:00:00,206.22,206.48,205.93,206.48,12034.0,191.6382,191.8798,191.3687,191.8798,12034.0
2022-02-10 13:10:00,206.48,206.5,205.64,205.9,16401.0,191.8798,191.8984,191.0992,191.3408,16401.0
2022-02-10 13:20:00,205.92,206.06,205.47,205.51,16378.0,191.3594,191.4895,190.9412,190.9784,16378.0
2022-02-10 13:30:00,205.46,205.65,204.76,205.22,22884.0,190.9319,191.1085,190.2814,190.7089,22884.0
2022-02-10 13:40:00,205.37,205.4,204.88,205.26,17285.0,190.8483,190.8761,190.3929,190.746,17285.0
2022-02-10 13:50:00,205.26,205.34,205.0,205.34,12405.0,190.746,190.8204,190.5044,190.8204,12405.0
2022-02-10 14:00:00,205.32,205.43,204.8,205.11,24284.0,190.8018,190.904,190.3186,190.6066,24284.0
2022-02-10 14:10:00,205.16,205.16,204.53,204.61,16288.0,190.6531,190.6531,190.0677,190.142,16288.0
2022-02-10 14:20:00,204.61,205.06,204.59,204.71,31840.0,190.142,190.5602,190.1234,190.2349,31840.0
2022-02-10 14:30:00,204.78,205.08,204.61,204.83,27277.0,190.3,190.5788,190.142,190.3464,27277.0
2022-02-10 14:40:00,204.83,205.41,204.81,204.96,27419.0,190.3464,190.8854,190.3279,190.4672,27419.0
2022-02-10 14:50:00,204.86,205.04,204.44,204.64,26626.0,190.3743,190.5416,189.984,190.1699,26626.0
2022-02-10 15:00:00,204.68,205.36,204.47,205.32,28139.0,190.207,190.839,190.0119,190.8018,28139.0
2022-02-10 15:10:00,205.34,205.78,205.27,205.4,36425.0,190.8204,191.2293,190.7553,190.8761,36425.0
2022-02-10 15:20:00,205.4,205.86,205.24,205.67,30586.0,190.8761,191.3036,190.7274,191.127,30586.0
2022-02-10 15:30:00,205.59,205.6,204.7,204.99,41968.0,191.0527,191.062,190.2256,190.4951,41968.0
2022-02-10 15:40:00,204.97,205.21,204.28,204.51,55533.0,190.4765,190.6996,189.8353,190.0491,55533.0
2022-02-10 15:50:00,204.42,205.81,204.18,205.62,198247.0,189.9654,191.2571,189.7424,191.0806,198247.0
2022-02-11 09:30:00,206.4,206.66,205.69,206.0,61888.0,191.8054,192.047,191.1456,191.4337,61888.0
2022-02-11 09:40:00,205.93,207.4,205.89,206.98,8084.0,191.3687,192.7347,191.3315,192.3444,8084.0
2022-02-11 09:50:00,207.15,207.17,205.39,206.05,40640.0,192.5024,192.521,190.8668,191.4802,40640.0
2022-02-11 10:00:00,205.98,206.49,205.8,206.13,12128.0,191.4151,191.8891,191.2479,191.5545,12128.0
2022-02-11 10:10:00,206.11,206.22,205.37,205.64,11905.0,191.5359,191.6382,190.8483,191.0992,11905.0
2022-02-11 10:20:00,205.73,206.02,205.44,205.97,12112.0,191.1828,191.4523,190.9133,191.4058,12112.0
2022-02-11 10:30:00,206.0,206.42,205.8,206.26,16508.0,191.4337,191.824,191.2479,191.6753,16508.0
2022-02-11 10:40:00,206.2,206.47,206.11,206.27,23362.0,191.6196,191.8705,191.5359,191.6846,23362.0
2022-02-11 10:50:00,206.28,206.29,205.81,205.9,50299.0,191.6939,191.7032,191.2571,191.3408,50299.0
2022-02-11 11:00:00,205.94,206.41,205.9,205.96,16488.0,191.378,191.8147,191.3408,191.3965,16488.0
2022-02-11 11:10:00,206.04,206.06,205.26,205.5,21682.0,191.4709,191.4895,190.746,190.9691,21682.0
2022-02-11 11:20:00,205.57,205.83,205.37,205.74,17565.0,191.0341,191.2757,190.8483,191.1921,17565.0
2022-02-11 11:30:00,205.78,205.87,205.31,205.4,11642.0,191.2293,191.3129,190.7925,190.8761,11642.0
2022-02-11 11:40:00,205.47,205.99,205.39,205.98,15801.0,190.9412,191.4244,190.8668,191.4151,15801.0
2022-02-11 11:50:00,206.06,206.18,205.68,206.18,7609.0,191.4895,191.601,191.1363,191.601,7609.0
2022-02-11 12:00:00,206.14,206.19,205.89,206.0,19649.0,191.5638,191.6103,191.3315,191.4337,19649.0
2022-02-11 12:10:00,205.99,206.28,205.81,205.81,12980.0,191.4244,191.6939,191.2571,191.2571,12980.0
2022-02-11 12:20:00,205.9,206.43,205.9,206.32,8317.0,191.3408,191.8333,191.3408,191.7311,8317.0
2022-02-11 12:30:00,206.31,206.72,206.23,206.48,13856.0,191.7218,192.1028,191.6474,191.8798,13856.0
2022-02-11 12:40:00,206.49,206.6,206.26,206.47,16157.0,191.8891,191.9913,191.6753,191.8705,16157.0
2022-02-11 12:50:00,206.47,206.62,206.15,206.56,20509.0,191.8705,192.0099,191.5731,191.9541,20509.0
2022-02-11 13:00:00,206.58,207.15,206.45,206.96,29541.0,191.9727,192.5024,191.8519,192.3258,29541.0
2022-02-11 13:10:00,206.93,207.01,206.74,206.91,24076.0,192.2979,192.3723,192.1214,192.2794,24076.0
2022-02-11 13:20:00,206.86,207.09,206.78,206.86,20899.0,192.2329,192.4466,192.1586,192.2329,20899.0
2022-02-11 13:30:00,206.84,206.86,205.34,205.41,90205.0,192.2143,192.2329,190.8204,190.8854,90205.0
2022-02-11 13:40:00,205.3,205.9,204.5,204.71,65863.0,190.7832,191.3408,190.0398,190.2349,65863.0
2022-02-11 13:50:00,205.1,205.58,204.77,205.11,62952.0,190.5973,191.0434,190.2907,190.6066,62952.0
2022-02-11 14:00:00,205.08,205.61,204.77,205.61,55539.0,190.5788,191.0713,190.2907,191.0713,55539.0
2022-02-11 14:10:00,205.47,206.41,205.15,206.19,38775.0,190.9412,191.8147,190.6438,191.6103,38775.0
2022-02-11 14:20:00,206.25,206.38,204.96,204.98,34347.0,191.666,191.7868,190.4672,190.4858,34347.0
2022-02-11 14:30:00,205.06,205.87,204.93,205.57,46294.0,190.5602,191.3129,190.4394,191.0341,46294.0
2022-02-11 14:40:00,205.56,206.04,204.75,205.0,57175.0,191.0248,191.4709,190.2721,190.5044,57175.0
2022-02-11 14:50:00,204.96,205.14,204.63,205.08,40977.0,190.4672,190.6345,190.1606,190.5788,40977.0
2022-02-11 15:00:00,205.07,206.06,205.07,205.5,46845.0,190.5695,191.4895,190.5695,190.9691,46845.0
2022-02-11 15:10:00,205.5,205.5,204.84,205.08,43398.0,190.9691,190.9691,190.3557,190.5788,43398.0
2022-02-11 15:20:00,205.14,205.35,204.52,204.93,40307.0,190.6345,190.8297,190.0584,190.4394,40307.0
2022-02-11 15:30:00,204.86,204.93,204.2,204.34,46337.0,190.3743,190.4394,189.761,189.8911,46337.0
2022-02-11 15:40:00,204.39,205.16,203.77,205.08,52012.0,189.9376,190.6531,189.3614,190.5788,52012.0
2022-02-11 15:50:00,205.0,205.18,203.69,203.81,261508.0,190.5044,190.6717,189.2871,189.3986,261508.0
2022-02-14 09:30:00,204.38,204.7,203.24,204.04,42411.0,189.9283,190.2256,188.8689,189.6123,42411.0
2022-02-14 09:40:00,204.02,204.14,203.02,203.86,40451.0,189.5937,189.7052,188.6644,189.445,40451.0
2022-02-14 09:50:00,203.79,204.33,203.68,204.17,26342.0,189.38,189.8818,189.2778,189.7331,26342.0
2022-02-14 10:00:00,204.2,204.21,202.55,202.69,17495.0,189.761,189.7703,188.2277,188.3578,17495.0
2022-02-14 10:10:00,202.6,203.35,202.49,202.85,23619.0,188.2741,188.9711,188.1719,188.5064,23619.0
2022-02-14 10:20:00,202.86,203.62,202.86,203.32,15702.0,188.5157,189.222,188.5157,188.9432,15702.0
2022-02-14 10:30:00,203.33,203.44,202.61,202.84,19166.0,188.9525,189.0547,188.2834,188.4972,19166.0
2022-02-14 10:40:00,202.93,203.2,202.78,203.16,27546.0,188.5808,188.8317,188.4414,188.7945,27546.0
2022-02-14 10:50:00,203.19,203.23,202.37,202.42,26154.0,188.8224,188.8596,188.0604,188.1069,26154.0
2022-02-14 11:00:00,202.58,202.6,201.45,201.59,11763.0,188.2555,188.2741,187.2054,187.3355,11763.0
2022-02-14 11:10:00,201.62,201.78,201.09,201.57,13813.0,187.3634,187.5121,186.8709,187.317,13813.0
2022-02-14 11:20:00,201.5,201.93,201.35,201.83,14443.0,187.2519,187.6515,187.1125,187.5586,14443.0
2022-02-14 11:30:00,201.89,202.02,201.46,201.62,28381.0,187.6143,187.7351,187.2147,187.3634,28381.0
2022-02-14 11:40:00,201.66,202.14,201.62,202.12,17030.0,187.4006,187.8467,187.3634,187.8281,17030.0
2022-02-14 11:50:00,202.18,202.39,201.88,202.39,18070.0,187.8838,188.079,187.605,188.079,18070.0
2022-02-14 12:00:00,202.34,202.61,202.22,202.35,16835.0,188.0325,188.2834,187.921,188.0418,16835.0
2022-02-14 12:10:00,202.48,203.12,202.39,202.91,14723.0,188.1626,188.7574,188.079,188.5622,14723.0
2022-02-14 12:20:00,202.97,203.65,202.96,203.57,16593.0,188.618,189.2499,188.6087,189.1755,16593.0
2022-02-14 12:30:00,203.63,203.87,203.53,203.66,10065.0,189.2313,189.4543,189.1384,189.2592,10065.0
2022-02-14 12:40:00,203.65,203.96,203.65,203.87,10372.0,189.2499,189.538,189.2499,189.4543,10372.0
2022-02-14 12:50:00,203.87,204.01,203.7,203.98,11893.0,189.4543,189.5844,189.2963,189.5565,11893.0
2022-02-14 13:00:00,203.98,204.07,203.73,203.83,7262.0,189.5565,189.6402,189.3242,189.4172,7262.0
2022-02-14 13:10:00,203.88,203.92,203.56,203.6,4953.0,189.4636,189.5008,189.1662,189.2034,4953.0
2022-02-14 13:20:00,203.55,203.58,202.35,202.35,30452.0,189.1569,189.1848,188.0418,188.0418,30452.0
2022-02-14 13:30:00,202.36,202.56,202.01,202.44,32195.0,188.0511,188.237,187.7258,188.1254,32195.0
2022-02-14 13:40:00,202.46,202.48,201.71,201.84,14473.0,188.144,188.1626,187.4471,187.5679,14473.0
2022-02-14 13:50:00,201.81,201.82,200.55,200.57,20422.0,187.54,187.5493,186.3691,186.3877,20422.0
2022-02-14 14:00:00,200.54,200.85,199.86,200.02,33379.0,186.3598,186.6479,185.7279,185.8766,33379.0
2022-02-14 14:10:00,199.95,200.56,199.69,200.56,13334.0,185.8115,186.3784,185.5699,186.3784,13334.0
2022-02-14 14:20:00,200.55,201.61,200.31,201.12,18945.0,186.3691,187.3541,186.1461,186.8988,18945.0
2022-02-14 14:30:00,201.03,201.83,200.87,201.32,16169.0,186.8151,187.5586,186.6665,187.0846,16169.0
2022-02-14 14:40:00,201.34,201.52,201.05,201.08,19857.0,187.1032,187.2705,186.8337,186.8616,19857.0
2022-02-14 14:50:00,201.28,201.96,201.28,201.61,11678.0,187.0475,187.6794,187.0475,187.3541,11678.0
2022-02-14 15:00:00,201.61,201.75,201.22,201.69,15683.0,187.3541,187.4842,186.9917,187.4285,15683.0
2022-02-14 15:10:00,201.74,202.38,201.53,201.93,19079.0,187.4749,188.0697,187.2798,187.6515,19079.0
2022-02-14 15:20:00,201.91,202.54,201.71,202.33,24861.0,187.6329,188.2184,187.4471,188.0232,24861.0
2022-02-14 15:30:00,202.26,202.79,202.2,202.46,27937.0,187.9582,188.4507,187.9024,188.144,27937.0
2022-02-14 15:40:00,202.5,202.76,201.94,202.69,41021.0,188.1812,188.4228,187.6608,188.3578,41021.0
2022-02-14 15:50:00,202.61,202.61,201.84,201.98,104956.0,188.2834,188.2834,187.5679,187.698,104956.0
2022-02-15 09:30:00,204.48,204.48,203.3,203.96,28912.0,190.0212,190.0212,188.9246,189.538,28912.0
2022-02-15 09:40:00,204.1,204.39,203.62,203.62,15469.0,189.6681,189.9376,189.222,189.222,15469.0
2022-02-15 09:50:00,203.67,204.12,203.36,203.61,23094.0,189.2685,189.6866,188.9804,189.2127,23094.0
2022-02-15 10:00:00,203.48,203.71,202.93,203.42,17824.0,189.0919,189.3056,188.5808,189.0361,17824.0
2022-02-15 10:10:00,203.35,203.53,203.13,203.42,11939.0,188.9711,189.1384,188.7666,189.0361,11939.0
2022-02-15 10:20:00,203.32,203.93,203.24,203.93,9209.0,188.9432,189.5101,188.8689,189.5101,9209.0
2022-02-15 10:30:00,203.95,204.14,203.9,204.13,9884.0,189.5287,189.7052,189.4822,189.6959,9884.0
2022-02-15 10:40:00,204.14,204.81,204.11,204.74,11066.0,189.7052,190.3279,189.6774,190.2628,11066.0
2022-02-15 10:50:00,204.75,204.78,203.99,204.05,12713.0,190.2721,190.3,189.5658,189.6216,12713.0
2022-02-15 11:00:00,204.11,204.58,203.97,204.43,11278.0,189.6774,190.1141,189.5473,189.9747,11278.0
2022-02-15 11:10:00,204.41,204.43,203.92,204.03,9067.0,189.9561,189.9747,189.5008,189.603,9067.0
2022-02-15 11:20:00,204.04,204.07,203.38,203.49,10842.0,189.6123,189.6402,188.999,189.1012,10842.0
2022-02-15 11:30:00,203.46,203.9,203.46,203.88,10144.0,189.0733,189.4822,189.0733,189.4636,10144.0
2022-02-15 11:40:00,203.9,203.9,203.6,203.64,9404.0,189.4822,189.4822,189.2034,189.2406,9404.0
2022-02-15 11:50:00,203.67,203.88,203.46,203.74,7749.0,189.2685,189.4636,189.0733,189.3335,7749.0
2022-02-15 12:00:00,203.81,203.86,203.35,203.41,8420.0,189.3986,189.445,188.9711,189.0268,8420.0
2022-02-15 12:10:00,203.44,203.59,202.96,202.98,7457.0,189.0547,189.1941,188.6087,188.6273,7457.0
2022-02-15 12:20:00,202.96,203.17,202.94,203.13,5707.0,188.6087,188.8038,188.5901,188.7666,5707.0
2022-02-15 12:30:00,203.08,203.3,203.08,203.28,12125.0,188.7202,188.9246,188.7202,188.906,12125.0
2022-02-15 12:40:00,203.31,203.42,202.95,203.02,9394.0,188.9339,189.0361,188.5994,188.6644,9394.0
2022-02-15 12:50:00,202.94,203.27,202.89,203.23,5738.0,188.5901,188.8967,188.5436,188.8596,5738.0
2022-02-15 13:00:00,203.17,203.43,203.13,203.41,4070.0,188.8038,189.0454,188.7666,189.0268,4070.0
2022-02-15 13:10:00,203.56,203.6,203.46,203.59,6664.0,189.1662,189.2034,189.0733,189.1941,6664.0
2022-02-15 13:20:00,203.61,204.0,203.61,203.93,7660.0,189.2127,189.5751,189.2127,189.5101,7660.0
2022-02-15 13:30:00,203.93,204.06,203.81,203.88,6680.0,189.5101,189.6309,189.3986,189.4636,6680.0
2022-02-15 13:40:00,203.85,204.02,203.58,203.7,7378.0,189.4357,189.5937,189.1848,189.2963,7378.0
2022-02-15 13:50:00,203.65,203.76,203.58,203.62,6407.0,189.2499,189.3521,189.1848,189.222,6407.0
2022-02-15 14:00:00,203.68,203.68,203.14,203.17,8499.0,189.2778,189.2778,188.7759,188.8038,8499.0
2022-02-15 14:10:00,203.27,203.58,203.23,203.51,6802.0,188.8967,189.1848,188.8596,189.1198,6802.0
2022-02-15 14:20:00,203.47,203.47,203.2,203.33,6670.0,189.0826,189.0826,188.8317,188.9525,6670.0
2022-02-15 14:30:00,203.25,203.33,203.19,203.21,5498.0,188.8782,188.9525,188.8224,188.841,5498.0
2022-02-15 14:40:00,203.18,203.38,202.84,203.03,10366.0,188.8131,188.999,188.4972,188.6737,10366.0
2022-02-15 14:50:00,202.99,203.21,202.74,203.18,12503.0,188.6365,188.841,188.4042,188.8131,12503.0
2022-02-15 15:00:00,203.17,203.33,203.13,203.15,12797.0,188.8038,188.9525,188.7666,188.7852,12797.0
2022-02-15 15:10:00,203.09,203.14,202.92,203.07,11207.0,188.7295,188.7759,188.5715,188.7109,11207.0
2022-02-15 15:20:00,203.12,203.22,202.88,203.19,15457.0,188.7574,188.8503,188.5343,188.8224,15457.0
2022-02-15 15:30:00,203.16,203.17,202.61,202.77,24114.0,188.7945,188.8038,188.2834,188.4321,24114.0
2022-02-15 15:40:00,202.62,203.27,202.54,203.16,32276.0,188.2927,188.8967,188.2184,188.7945,32276.0
2022-02-15 15:50:00,203.34,204.09,203.23,203.87,121831.0,188.9618,189.6588,188.8596,189.4543,121831.0
2022-02-16 09:30:00,203.5,203.67,202.39,203.53,38400.0,189.1105,189.2685,188.079,189.1384,38400.0
2022-02-16 09:40:00,203.61,203.61,202.44,202.56,14846.0,189.2127,189.2127,188.1254,188.237,14846.0
2022-02-16 09:50:00,202.46,202.47,201.7,201.7,15222.0,188.144,188.1533,187.4378,187.4378,15222.0
2022-02-16 10:00:00,201.77,202.03,201.33,201.46,18038.0,187.5028,187.7444,187.0939,187.2147,18038.0
2022-02-16 10:10:00,201.62,201.91,201.52,201.7,8915.0,187.3634,187.6329,187.2705,187.4378,8915.0
2022-02-16 10:20:00,201.74,202.5,201.73,202.5,14298.0,187.4749,188.1812,187.4656,188.1812,14298.0
2022-02-16 10:30:00,202.47,202.65,202.18,202.24,10244.0,188.1533,188.3206,187.8838,187.9396,10244.0
2022-02-16 10:40:00,202.24,202.24,201.81,201.81,11471.0,187.9396,187.9396,187.54,187.54,11471.0
2022-02-16 10:50:00,201.82,202.39,201.64,202.24,34965.0,187.5493,188.079,187.382,187.9396,34965.0
2022-02-16 11:00:00,202.19,202.71,202.19,202.64,16054.0,187.8931,188.3763,187.8931,188.3113,16054.0
2022-02-16 11:10:00,202.71,202.78,202.42,202.43,14909.0,188.3763,188.4414,188.1069,188.1161,14909.0
2022-02-16 11:20:00,202.43,203.0,202.27,202.92,17135.0,188.1161,188.6458,187.9675,188.5715,17135.0
2022-02-16 11:30:00,202.85,202.92,202.55,202.56,10744.0,188.5064,188.5715,188.2277,188.237,10744.0
2022-02-16 11:40:00,202.57,202.66,202.21,202.51,12482.0,188.2462,188.3299,187.9117,188.1905,12482.0
2022-02-16 11:50:00,202.53,202.93,202.46,202.85,12911.0,188.2091,188.5808,188.144,188.5064,12911.0
2022-02-16 12:00:00,202.91,203.14,202.9,202.96,9416.0,188.5622,188.7759,188.5529,188.6087,9416.0
2022-02-16 12:10:00,202.89,203.11,202.83,202.93,18994.0,188.5436,188.7481,188.4879,188.5808,18994.0
2022-02-16 12:20:00,202.9,203.21,202.81,202.92,9086.0,188.5529,188.841,188.4693,188.5715,9086.0
2022-02-16 12:30:00,202.93,202.93,202.18,202.37,22200.0,188.5808,188.5808,187.8838,188.0604,22200.0
2022-02-16 12:40:00,202.49,202.59,202.29,202.44,9371.0,188.1719,188.2648,187.986,188.1254,9371.0
2022-02-16 12:50:00,202.51,202.85,202.43,202.84,6795.0,188.1905,188.5064,188.1161,188.4972,6795.0
2022-02-16 13:00:00,202.81,202.88,202.56,202.61,7938.0,188.4693,188.5343,188.237,188.2834,7938.0
2022-02-16 13:10:00,202.66,202.75,202.55,202.55,8516.0,188.3299,188.4135,188.2277,188.2277,8516.0
2022-02-16 13:20:00,202.59,202.99,202.5,202.99,13301.0,188.2648,188.6365,188.1812,188.6365,13301.0
2022-02-16 13:30:00,203.0,203.17,202.87,202.91,114427.0,188.6458,188.8038,188.525,188.5622,114427.0
2022-02-16 13:40:00,202.87,202.92,202.48,202.63,18194.0,188.525,188.5715,188.1626,188.302,18194.0
2022-02-16 13:50:00,202.71,203.06,202.69,202.84,10144.0,188.3763,188.7016,188.3578,188.4972,10144.0
2022-02-16 14:00:00,202.91,203.66,202.55,203.38,12360.0,188.5622,189.2592,188.2277,188.999,12360.0
2022-02-16 14:10:00,203.37,203.69,203.06,203.52,13045.0,188.9897,189.2871,188.7016,189.1291,13045.0
2022-02-16 14:20:00,203.45,204.22,203.44,204.1,15828.0,189.064,189.7796,189.0547,189.6681,15828.0
2022-02-16 14:30:00,204.1,204.67,204.08,204.21,13557.0,189.6681,190.1978,189.6495,189.7703,13557.0
2022-02-16 14:40:00,204.22,204.29,203.62,203.78,12247.0,189.7796,189.8446,189.222,189.3707,12247.0
2022-02-16 14:50:00,203.7,204.31,203.7,204.27,12106.0,189.2963,189.8632,189.2963,189.826,12106.0
2022-02-16 15:00:00,204.26,204.72,204.08,204.68,13792.0,189.8167,190.2442,189.6495,190.207,13792.0
2022-02-16 15:10:00,204.68,204.71,204.3,204.58,16564.0,190.207,190.2349,189.8539,190.1141,16564.0
2022-02-16 15:20:00,204.59,204.76,204.38,204.76,17549.0,190.1234,190.2814,189.9283,190.2814,17549.0
2022-02-16 15:30:00,204.74,204.87,204.47,204.8,24338.0,190.2628,190.3836,190.0119,190.3186,24338.0
2022-02-16 15:40:00,204.77,205.0,204.61,204.89,26207.0,190.2907,190.5044,190.142,190.4022,26207.0
2022-02-16 15:50:00,204.94,205.23,204.1,204.24,104409.0,190.4487,190.7182,189.6681,189.7982,104409.0
2022-02-17 09:30:00,203.56,203.56,202.3,203.56,26260.0,189.1662,189.1662,187.9953,189.1662,26260.0
2022-02-17 09:40:00,203.56,203.73,202.63,202.76,14357.0,189.1662,189.3242,188.302,188.4228,14357.0
2022-02-17 09:50:00,202.78,202.83,201.81,201.98,15729.0,188.4414,188.4879,187.54,187.698,15729.0
2022-02-17 10:00:00,201.95,202.08,201.47,201.85,17323.0,187.6701,187.7909,187.224,187.5772,17323.0
2022-02-17 10:10:00,201.88,202.35,201.81,201.85,10768.0,187.605,188.0418,187.54,187.5772,10768.0
2022-02-17 10:20:00,202.01,202.01,201.54,201.54,13315.0,187.7258,187.7258,187.2891,187.2891,13315.0
2022-02-17 10:30:00,201.54,201.54,201.27,201.39,7858.0,187.2891,187.2891,187.0382,187.1497,7858.0
2022-02-17 10:40:00,201.41,201.83,201.27,201.56,18956.0,187.1683,187.5586,187.0382,187.3077,18956.0
2022-02-17 10:50:00,201.62,201.96,201.45,201.67,16550.0,187.3634,187.6794,187.2054,187.4099,16550.0
2022-02-17 11:00:00,201.75,202.07,201.56,201.65,8079.0,187.4842,187.7816,187.3077,187.3913,8079.0
2022-02-17 11:10:00,201.51,201.92,201.51,201.78,14104.0,187.2612,187.6422,187.2612,187.5121,14104.0
2022-02-17 11:20:00,201.63,201.75,201.43,201.58,9895.0,187.3727,187.4842,187.1869,187.3262,9895.0
2022-02-17 11:30:00,201.52,201.76,201.4,201.58,6292.0,187.2705,187.4935,187.159,187.3262,6292.0
2022-02-17 11:40:00,201.59,202.21,201.59,202.11,7587.0,187.3355,187.9117,187.3355,187.8188,7587.0
2022-02-17 11:50:00,202.22,202.29,202.0,202.0,5910.0,187.921,187.986,187.7166,187.7166,5910.0
2022-02-17 12:00:00,201.95,202.23,201.88,201.98,10986.0,187.6701,187.9303,187.605,187.698,10986.0
2022-02-17 12:10:00,201.89,201.92,201.56,201.69,8297.0,187.6143,187.6422,187.3077,187.4285,8297.0
2022-02-17 12:20:00,201.71,202.07,201.71,202.03,7197.0,187.4471,187.7816,187.4471,187.7444,7197.0
2022-02-17 12:30:00,201.95,202.22,201.86,202.12,6472.0,187.6701,187.921,187.5865,187.8281,6472.0
2022-02-17 12:40:00,202.09,202.27,202.04,202.11,5865.0,187.8002,187.9675,187.7537,187.8188,5865.0
2022-02-17 12:50:00,202.1,202.28,202.02,202.02,5706.0,187.8095,187.9768,187.7351,187.7351,5706.0
2022-02-17 13:00:00,202.07,202.19,201.86,202.05,12785.0,187.7816,187.8931,187.5865,187.763,12785.0
2022-02-17 13:10:00,201.97,202.29,201.8,202.13,7490.0,187.6887,187.986,187.5307,187.8374,7490.0
2022-02-17 13:20:00,202.12,202.25,201.91,201.94,8385.0,187.8281,187.9489,187.6329,187.6608,8385.0
2022-02-17 13:30:00,201.96,202.25,201.92,202.09,7558.0,187.6794,187.9489,187.6422,187.8002,7558.0
2022-02-17 13:40:00,202.09,202.1,201.73,201.78,7109.0,187.8002,187.8095,187.4656,187.5121,7109.0
2022-02-17 13:50:00,201.8,202.04,201.77,201.99,6753.0,187.5307,187.7537,187.5028,187.7073,6753.0
2022-02-17 14:00:00,201.75,201.81,201.59,201.59,6185.0,187.4842,187.54,187.3355,187.3355,6185.0
2022-02-17 14:10:00,201.6,201.89,201.56,201.71,8868.0,187.3448,187.6143,187.3077,187.4471,8868.0
2022-02-17 14:20:00,201.58,201.64,201.23,201.23,8771.0,187.3262,187.382,187.001,187.001,8771.0
2022-02-17 14:30:00,201.18,201.27,200.86,200.9,12247.0,186.9545,187.0382,186.6572,186.6943,12247.0
2022-02-17 14:40:00,200.88,201.05,200.73,201.0,10342.0,186.6757,186.8337,186.5364,186.7873,10342.0
2022-02-17 14:50:00,201.0,201.08,200.81,200.86,10641.0,186.7873,186.8616,186.6107,186.6572,10641.0
2022-02-17 15:00:00,200.83,201.09,200.55,200.55,13192.0,186.6293,186.8709,186.3691,186.3691,13192.0
2022-02-17 15:10:00,200.52,200.55,200.12,200.39,14962.0,186.3412,186.3691,185.9695,186.2204,14962.0
2022-02-17 15:20:00,200.52,200.59,200.3,200.43,16380.0,186.3412,186.4063,186.1368,186.2576,16380.0
2022-02-17 15:30:00,200.48,200.83,200.01,200.74,33312.0,186.304,186.6293,185.8673,186.5456,33312.0
2022-02-17 15:40:00,200.69,200.98,200.53,200.57,44302.0,186.4992,186.7687,186.3505,186.3877,44302.0
2022-02-17 15:50:00,200.6,200.73,199.99,200.54,229511.0,186.4155,186.5364,185.8487,186.3598,229511.0
2022-02-18 09:30:00,200.21,201.56,200.0,201.16,98481.0,186.0531,187.3077,185.858,186.9359,98481.0
2022-02-18 09:40:00,201.16,201.29,200.55,200.78,18426.0,186.9359,187.0568,186.3691,186.5828,18426.0
2022-02-18 09:50:00,200.72,201.16,200.2,201.14,27965.0,186.5271,186.9359,186.0438,186.9174,27965.0
2022-02-18 10:00:00,201.09,201.77,201.09,201.71,39439.0,186.8709,187.5028,186.8709,187.4471,39439.0
2022-02-18 10:10:00,201.77,202.08,201.05,201.93,10874.0,187.5028,187.7909,186.8337,187.6515,10874.0
2022-02-18 10:20:00,201.95,202.04,201.47,201.52,14326.0,187.6701,187.7537,187.224,187.2705,14326.0
2022-02-18 10:30:00,201.54,201.62,201.08,201.55,17241.0,187.2891,187.3634,186.8616,187.2984,17241.0
2022-02-18 10:40:00,201.58,201.79,201.29,201.49,9463.0,187.3262,187.5214,187.0568,187.2426,9463.0
2022-02-18 10:50:00,201.53,201.95,201.53,201.81,16246.0,187.2798,187.6701,187.2798,187.54,16246.0
2022-02-18 11:00:00,201.82,201.85,201.09,201.09,19086.0,187.5493,187.5772,186.8709,186.8709,19086.0
2022-02-18 11:10:00,201.13,201.39,200.75,201.34,9164.0,186.9081,187.1497,186.5549,187.1032,9164.0
2022-02-18 11:20:00,201.32,201.81,201.31,201.59,11421.0,187.0846,187.54,187.0753,187.3355,11421.0
2022-02-18 11:30:00,201.57,201.86,200.85,200.99,18176.0,187.317,187.5865,186.6479,186.778,18176.0
2022-02-18 11:40:00,201.06,201.23,200.32,200.4,12941.0,186.843,187.001,186.1553,186.2297,12941.0
2022-02-18 11:50:00,200.43,200.44,199.81,199.97,16756.0,186.2576,186.2669,185.6814,185.8301,16756.0
2022-02-18 12:00:00,199.9,200.41,199.68,200.41,15806.0,185.765,186.239,185.5606,186.239,15806.0
2022-02-18 12:10:00,200.41,200.96,200.3,200.93,23313.0,186.239,186.7501,186.1368,186.7222,23313.0
2022-02-18 12:20:00,200.8,200.86,199.96,200.17,19397.0,186.6014,186.6572,185.8208,186.016,19397.0
2022-02-18 12:30:00,199.99,200.35,199.57,199.78,22097.0,185.8487,186.1832,185.4584,185.6535,22097.0
2022-02-18 12:40:00,199.81,200.14,199.58,199.67,10645.0,185.6814,185.9881,185.4677,185.5513,10645.0
2022-02-18 12:50:00,199.76,199.83,199.41,199.5,9069.0,185.6349,185.7,185.3097,185.3933,9069.0
2022-02-18 13:00:00,199.31,199.71,199.2,199.62,9545.0,185.2168,185.5885,185.1145,185.5048,9545.0
2022-02-18 13:10:00,199.59,199.78,199.41,199.62,9425.0,185.477,185.6535,185.3097,185.5048,9425.0
2022-02-18 13:20:00,199.63,199.94,199.28,199.55,16014.0,185.5141,185.8022,185.1889,185.4398,16014.0
2022-02-18 13:30:00,199.5,199.76,199.44,199.65,13161.0,185.3933,185.6349,185.3376,185.5327,13161.0
2022-02-18 13:40:00,199.93,200.03,199.55,199.74,9646.0,185.7929,185.8858,185.4398,185.6164,9646.0
2022-02-18 13:50:00,199.73,200.15,199.69,200.05,20179.0,185.6071,185.9974,185.5699,185.9044,20179.0
2022-02-18 14:00:00,200.05,200.39,199.96,200.02,12751.0,185.9044,186.2204,185.8208,185.8766,12751.0
2022-02-18 14:10:00,200.0,200.51,199.91,200.51,15973.0,185.858,186.3319,185.7743,186.3319,15973.0
2022-02-18 14:20:00,200.44,200.91,200.38,200.63,14768.0,186.2669,186.7036,186.2111,186.4434,14768.0
2022-02-18 14:30:00,200.7,201.26,200.66,200.76,13723.0,186.5085,187.0289,186.4713,186.5642,13723.0
2022-02-18 14:40:00,200.77,200.77,200.46,200.46,10345.0,186.5735,186.5735,186.2854,186.2854,10345.0
2022-02-18 14:50:00,200.48,201.32,200.45,201.28,16254.0,186.304,187.0846,186.2762,187.0475,16254.0
2022-02-18 15:00:00,201.26,201.55,200.74,200.91,15108.0,187.0289,187.2984,186.5456,186.7036,15108.0
2022-02-18 15:10:00,201.09,201.21,200.2,200.33,24725.0,186.8709,186.9824,186.0438,186.1646,24725.0
2022-02-18 15:20:00,200.29,200.73,200.24,200.51,22842.0,186.1275,186.5364,186.081,186.3319,22842.0
2022-02-18 15:30:00,200.47,200.47,199.77,200.28,36717.0,186.2947,186.2947,185.6442,186.1182,36717.0
2022-02-18 15:40:00,200.28,201.2,200.2,200.95,40416.0,186.1182,186.9731,186.0438,186.7408,40416.0
2022-02-18 15:50:00,200.85,201.43,200.26,200.49,191194.0,186.6479,187.1869,186.0996,186.3133,191194.0
2022-02-22 09:30:00,200.45,200.45,198.69,199.84,46997.0,186.2762,186.2762,184.6406,185.7093,46997.0
2022-02-22 09:40:00,199.95,201.39,199.35,201.39,14972.0,185.8115,187.1497,185.2539,187.1497,14972.0
2022-02-22 09:50:00,201.34,202.45,201.07,201.91,19282.0,187.1032,188.1347,186.8523,187.6329,19282.0
2022-02-22 10:00:00,201.96,202.0,201.45,201.6,16958.0,187.6794,187.7166,187.2054,187.3448,16958.0
2022-02-22 10:10:00,201.51,201.8,201.05,201.05,7219.0,187.2612,187.5307,186.8337,186.8337,7219.0
2022-02-22 10:20:00,201.06,201.43,200.75,201.36,13773.0,186.843,187.1869,186.5549,187.1218,13773.0
2022-02-22 10:30:00,201.34,201.34,200.74,200.91,17901.0,187.1032,187.1032,186.5456,186.7036,17901.0
2022-02-22 10:40:00,200.78,201.2,200.36,200.57,13023.0,186.5828,186.9731,186.1925,186.3877,13023.0
2022-02-22 10:50:00,200.52,200.7,200.23,200.31,15843.0,186.3412,186.5085,186.0717,186.1461,15843.0
2022-02-22 11:00:00,200.34,200.91,200.34,200.75,14961.0,186.1739,186.7036,186.1739,186.5549,14961.0
2022-02-22 11:10:00,200.82,200.94,200.57,200.71,11938.0,186.62,186.7315,186.3877,186.5178,11938.0
2022-02-22 11:20:00,200.68,201.74,200.61,201.01,19016.0,186.4899,187.4749,186.4248,186.7966,19016.0
2022-02-22 11:30:00,201.22,201.42,200.54,200.98,21111.0,186.9917,187.1776,186.3598,186.7687,21111.0
2022-02-22 11:40:00,200.93,201.96,200.93,201.96,13864.0,186.7222,187.6794,186.7222,187.6794,13864.0
2022-02-22 11:50:00,202.09,202.14,201.26,201.75,9153.0,187.8002,187.8467,187.0289,187.4842,9153.0
2022-02-22 12:00:00,201.72,202.02,201.61,201.75,21406.0,187.4563,187.7351,187.3541,187.4842,21406.0
2022-02-22 12:10:00,201.7,201.98,201.23,201.29,9063.0,187.4378,187.698,187.001,187.0568,9063.0
2022-02-22 12:20:00,201.21,201.38,200.86,200.86,4563.0,186.9824,187.1404,186.6572,186.6572,4563.0
2022-02-22 12:30:00,200.66,200.83,200.36,200.5,6873.0,186.4713,186.6293,186.1925,186.3226,6873.0
2022-02-22 12:40:00,200.37,200.49,199.88,200.07,13382.0,186.2018,186.3133,185.7465,185.923,13382.0
2022-02-22 12:50:00,200.07,200.31,199.89,199.95,6997.0,185.923,186.1461,185.7557,185.8115,6997.0
2022-02-22 13:00:00,199.99,200.08,199.47,199.7,14714.0,185.8487,185.9323,185.3654,185.5792,14714.0
2022-02-22 13:10:00,199.8,199.92,199.22,199.22,18865.0,185.6721,185.7836,185.1331,185.1331,18865.0
2022-02-22 13:20:00,199.23,199.74,199.23,199.73,31691.0,185.1424,185.6164,185.1424,185.6071,31691.0
2022-02-22 13:30:00,199.71,199.85,199.22,199.22,9119.0,185.5885,185.7186,185.1331,185.1331,9119.0
2022-02-22 13:40:00,199.34,199.4,198.79,198.82,19350.0,185.2446,185.3004,184.7335,184.7614,19350.0
2022-02-22 13:50:00,198.77,198.88,198.45,198.8,24701.0,184.7149,184.8172,184.4176,184.7428,24701.0
2022-02-22 14:00:00,198.75,198.83,198.52,198.54,7568.0,184.6964,184.7707,184.4826,184.5012,7568.0
2022-02-22 14:10:00,198.59,198.94,198.44,198.94,11702.0,184.5477,184.8729,184.4083,184.8729,11702.0
2022-02-22 14:20:00,199.0,199.27,198.53,199.05,9128.0,184.9287,185.1796,184.4919,184.9751,9128.0
2022-02-22 14:30:00,199.05,199.69,199.0,199.13,9878.0,184.9751,185.5699,184.9287,185.0495,9878.0
2022-02-22 14:40:00,199.22,199.7,198.63,199.53,9189.0,185.1331,185.5792,184.5848,185.4212,9189.0
2022-02-22 14:50:00,199.79,200.71,199.6,200.25,19041.0,185.6628,186.5178,185.4863,186.0903,19041.0
2022-02-22 15:00:00,200.37,201.19,200.37,200.84,11791.0,186.2018,186.9638,186.2018,186.6386,11791.0
2022-02-22 15:10:00,200.9,201.62,200.81,200.95,16390.0,186.6943,187.3634,186.6107,186.7408,16390.0
2022-02-22 15:20:00,200.93,201.37,200.51,201.15,12589.0,186.7222,187.1311,186.3319,186.9267,12589.0
2022-02-22 15:30:00,200.95,201.15,200.61,201.08,15457.0,186.7408,186.9267,186.4248,186.8616,15457.0
2022-02-22 15:40:00,201.07,201.1,200.04,200.12,22176.0,186.8523,186.8802,185.8951,185.9695,22176.0
2022-02-22 15:50:00,200.01,200.14,199.27,199.97,108776.0,185.8673,185.9881,185.1796,185.8301,108776.0
2022-02-23 09:30:00,200.99,202.08,200.33,200.96,61496.0,186.778,187.7909,186.1646,186.7501,61496.0
2022-02-23 09:40:00,200.97,201.24,200.47,200.52,25263.0,186.7594,187.0103,186.2947,186.3412,25263.0
2022-02-23 09:50:00,200.45,200.71,200.27,200.42,9199.0,186.2762,186.5178,186.1089,186.2483,9199.0
2022-02-23 10:00:00,200.32,200.46,199.73,199.8,15040.0,186.1553,186.2854,185.6071,185.6721,15040.0
2022-02-23 10:10:00,199.85,199.95,199.57,199.62,7280.0,185.7186,185.8115,185.4584,185.5048,7280.0
2022-02-23 10:20:00,199.71,199.89,199.1,199.2,7143.0,185.5885,185.7557,185.0216,185.1145,7143.0
2022-02-23 10:30:00,199.11,199.59,198.89,199.22,13692.0,185.0309,185.477,184.8265,185.1331,13692.0
2022-02-23 10:40:00,199.29,199.37,198.98,199.32,10925.0,185.1982,185.2725,184.9101,185.2261,10925.0
2022-02-23 10:50:00,199.23,199.73,199.22,199.38,14644.0,185.1424,185.6071,185.1331,185.2818,14644.0
2022-02-23 11:00:00,199.33,199.75,199.23,199.31,9583.0,185.2353,185.6256,185.1424,185.2168,9583.0
2022-02-23 11:10:00,199.3,199.54,199.3,199.38,8550.0,185.2075,185.4305,185.2075,185.2818,8550.0
2022-02-23 11:20:00,199.39,199.58,199.29,199.37,7813.0,185.2911,185.4677,185.1982,185.2725,7813.0
2022-02-23 11:30:00,199.37,199.97,199.22,199.78,8242.0,185.2725,185.8301,185.1331,185.6535,8242.0
2022-02-23 11:40:00,199.89,199.94,199.54,199.85,8102.0,185.7557,185.8022,185.4305,185.7186,8102.0
2022-02-23 11:50:00,199.99,200.3,199.86,200.08,6367.0,185.8487,186.1368,185.7279,185.9323,6367.0
2022-02-23 12:00:00,200.04,200.17,199.9,199.93,3264.0,185.8951,186.016,185.765,185.7929,3264.0
2022-02-23 12:10:00,200.11,200.5,199.87,200.5,8147.0,185.9602,186.3226,185.7372,186.3226,8147.0
2022-02-23 12:20:00,200.47,200.59,200.32,200.48,8400.0,186.2947,186.4063,186.1553,186.304,8400.0
2022-02-23 12:30:00,200.56,200.62,199.97,199.99,6849.0,186.3784,186.4341,185.8301,185.8487,6849.0
2022-02-23 12:40:00,200.03,200.24,199.86,199.86,3340.0,185.8858,186.081,185.7279,185.7279,3340.0
2022-02-23 12:50:00,199.85,199.85,199.33,199.46,4793.0,185.7186,185.7186,185.2353,185.3562,4793.0
2022-02-23 13:00:00,199.45,199.45,198.93,199.16,9941.0,185.3469,185.3469,184.8636,185.0774,9941.0
2022-02-23 13:10:00,199.16,199.19,198.29,198.73,8925.0,185.0774,185.1052,184.2689,184.6778,8925.0
2022-02-23 13:20:00,198.62,198.73,198.2,198.2,6856.0,184.5756,184.6778,184.1852,184.1852,6856.0
2022-02-23 13:30:00,198.22,198.57,197.98,198.56,9907.0,184.2038,184.5291,183.9808,184.5198,9907.0
2022-02-23 13:40:00,198.44,198.93,198.37,198.73,6638.0,184.4083,184.8636,184.3432,184.6778,6638.0
2022-02-23 13:50:00,198.67,198.67,198.19,198.38,6019.0,184.622,184.622,184.176,184.3525,6019.0
2022-02-23 14:00:00,198.66,198.75,198.02,198.15,7153.0,184.6127,184.6964,184.018,184.1388,7153.0
2022-02-23 14:10:00,198.28,198.35,197.78,198.05,8605.0,184.2596,184.3246,183.7949,184.0459,8605.0
2022-02-23 14:20:00,197.91,198.02,197.39,197.54,8870.0,183.9158,184.018,183.4325,183.5719,8870.0
2022-02-23 14:30:00,197.54,197.71,197.4,197.59,7430.0,183.5719,183.7299,183.4418,183.6184,7430.0
2022-02-23 14:40:00,197.52,197.52,197.0,197.22,12229.0,183.5533,183.5533,183.0701,183.2745,12229.0
2022-02-23 14:50:00,197.22,197.42,197.07,197.23,9360.0,183.2745,183.4604,183.1352,183.2838,9360.0
2022-02-23 15:00:00,197.22,197.3,196.86,196.93,17373.0,183.2745,183.3489,182.94,183.0051,17373.0
2022-02-23 15:10:00,196.92,197.29,196.77,196.89,16243.0,182.9958,183.3396,182.8564,182.9679,16243.0
2022-02-23 15:20:00,196.9,197.44,196.77,197.4,14048.0,182.9772,183.479,182.8564,183.4418,14048.0
2022-02-23 15:30:00,197.35,197.45,196.82,196.91,15927.0,183.3954,183.4883,182.9028,182.9865,15927.0
2022-02-23 15:40:00,196.76,197.01,196.29,196.29,33146.0,182.8471,183.0794,182.4103,182.4103,33146.0
2022-02-23 15:50:00,196.26,196.78,195.88,196.3,131901.0,182.3824,182.8657,182.0293,182.4196,131901.0
2022-02-24 09:30:00,193.59,194.22,192.72,193.22,84178.0,179.9012,180.4867,179.0927,179.5574,84178.0
2022-02-24 09:40:00,193.19,193.61,192.26,193.56,51638.0,179.5295,179.9198,178.6653,179.8733,51638.0
2022-02-24 09:50:00,193.47,193.64,193.05,193.38,96165.0,179.7897,179.9477,179.3994,179.7061,96165.0
2022-02-24 10:00:00,193.35,193.47,192.59,193.31,30931.0,179.6782,179.7897,178.9719,179.641,30931.0
2022-02-24 10:10:00,193.31,194.34,193.04,194.26,46937.0,179.641,180.5982,179.3901,180.5238,46937.0
2022-02-24 10:20:00,194.19,194.74,193.6,193.8,12969.0,180.4588,180.9699,179.9105,180.0964,12969.0
2022-02-24 10:30:00,193.81,194.51,193.35,194.0,16186.0,180.1057,180.7562,179.6782,180.2822,16186.0
2022-02-24 10:40:00,193.93,194.31,193.38,194.12,16010.0,180.2172,180.5703,179.7061,180.3937,16010.0
2022-02-24 10:50:00,194.05,194.46,193.44,194.05,14509.0,180.3287,180.7097,179.7618,180.3287,14509.0
2022-02-24 11:00:00,194.0,194.98,193.92,194.81,20071.0,180.2822,181.1929,180.2079,181.035,20071.0
2022-02-24 11:10:00,194.81,195.16,194.62,195.09,9553.0,181.035,181.3602,180.8584,181.2952,9553.0
2022-02-24 11:20:00,195.19,195.33,194.29,194.5,13213.0,181.3881,181.5182,180.5517,180.7469,13213.0
2022-02-24 11:30:00,194.48,194.93,194.17,194.8,10262.0,180.7283,181.1465,180.4402,181.0257,10262.0
2022-02-24 11:40:00,194.74,194.77,193.95,194.64,7598.0,180.9699,180.9978,180.2358,180.877,7598.0
2022-02-24 11:50:00,194.84,195.62,194.76,195.53,22636.0,181.0628,181.7877,180.9885,181.704,22636.0
2022-02-24 12:00:00,195.55,195.6,195.0,195.01,9103.0,181.7226,181.7691,181.2115,181.2208,9103.0
2022-02-24 12:10:00,195.23,195.26,194.24,194.48,8330.0,181.4253,181.4531,180.5053,180.7283,8330.0
2022-02-24 12:20:00,194.53,194.53,193.83,194.44,6105.0,180.7748,180.7748,180.1243,180.6911,6105.0
2022-02-24 12:30:00,194.54,195.09,193.96,194.97,5376.0,180.784,181.2952,180.2451,181.1836,5376.0
2022-02-24 12:40:00,195.19,195.4,194.97,194.99,6699.0,181.3881,181.5832,181.1836,181.2022,6699.0
2022-02-24 12:50:00,195.27,195.27,194.54,194.59,13718.0,181.4624,181.4624,180.784,180.8305,13718.0
2022-02-24 13:00:00,194.61,195.24,194.3,195.24,9554.0,180.8491,181.4346,180.561,181.4346,9554.0
2022-02-24 13:10:00,195.23,195.83,194.93,195.82,17809.0,181.4253,181.9828,181.1465,181.9735,17809.0
2022-02-24 13:20:00,195.68,195.96,194.89,194.9,11913.0,181.8434,182.1036,181.1093,181.1186,11913.0
2022-02-24 13:30:00,194.93,195.97,194.92,195.89,5717.0,181.1465,182.1129,181.1372,182.0386,5717.0
2022-02-24 13:40:00,195.97,196.94,195.29,196.94,9059.0,182.1129,183.0143,181.481,183.0143,9059.0
2022-02-24 13:50:00,196.94,197.24,195.9,196.06,10441.0,183.0143,183.2931,182.0479,182.1966,10441.0
2022-02-24 14:00:00,196.0,196.5,195.57,195.82,15260.0,182.1408,182.6055,181.7412,181.9735,15260.0
2022-02-24 14:10:00,195.95,197.08,195.95,197.01,7079.0,182.0943,183.1444,182.0943,183.0794,7079.0
2022-02-24 14:20:00,197.23,197.32,196.95,197.2,8514.0,183.2838,183.3675,183.0236,183.256,8514.0
2022-02-24 14:30:00,197.21,198.7,197.21,198.7,14240.0,183.2653,184.6499,183.2653,184.6499,14240.0
2022-02-24 14:40:00,198.62,198.72,198.13,198.67,12341.0,184.5756,184.6685,184.1202,184.622,12341.0
2022-02-24 14:50:00,198.44,198.59,198.11,198.43,8500.0,184.4083,184.5477,184.1016,184.399,8500.0
2022-02-24 15:00:00,198.41,199.03,198.27,198.73,11997.0,184.3804,184.9566,184.2503,184.6778,11997.0
2022-02-24 15:10:00,198.73,198.93,198.53,198.78,17355.0,184.6778,184.8636,184.4919,184.7242,17355.0
2022-02-24 15:20:00,198.77,198.78,198.19,198.19,18014.0,184.7149,184.7242,184.176,184.176,18014.0
2022-02-24 15:30:00,198.16,199.93,198.06,199.9,21894.0,184.1481,185.7929,184.0551,185.765,21894.0
2022-02-24 15:40:00,199.84,200.08,199.52,199.67,32981.0,185.7093,185.9323,185.4119,185.5513,32981.0
2022-02-24 15:50:00,199.72,200.71,199.62,200.2,147562.0,185.5978,186.5178,185.5048,186.0438,147562.0
2022-02-25 09:30:00,201.03,202.52,200.22,201.8,38564.0,186.8151,188.1998,186.0624,187.5307,38564.0
2022-02-25 09:40:00,202.19,202.19,200.76,200.96,18969.0,187.8931,187.8931,186.5642,186.7501,18969.0
2022-02-25 09:50:00,200.96,201.05,199.82,200.16,9874.0,186.7501,186.8337,185.6907,186.0067,9874.0
2022-02-25 10:00:00,200.24,200.82,199.91,200.66,13555.0,186.081,186.62,185.7743,186.4713,13555.0
2022-02-25 10:10:00,200.83,201.03,200.12,201.03,15329.0,186.6293,186.8151,185.9695,186.8151,15329.0
2022-02-25 10:20:00,200.91,202.15,200.76,201.95,15534.0,186.7036,187.8559,186.5642,187.6701,15534.0
2022-02-25 10:30:00,202.04,202.31,201.61,201.87,12838.0,187.7537,188.0046,187.3541,187.5957,12838.0
2022-02-25 10:40:00,202.07,202.61,202.07,202.51,6149.0,187.7816,188.2834,187.7816,188.1905,6149.0
2022-02-25 10:50:00,202.51,202.79,202.41,202.43,8103.0,188.1905,188.4507,188.0976,188.1161,8103.0
2022-02-25 11:00:00,202.6,202.76,202.26,202.65,13619.0,188.2741,188.4228,187.9582,188.3206,13619.0
2022-02-25 11:10:00,202.68,203.26,202.59,203.1,11762.0,188.3485,188.8875,188.2648,188.7388,11762.0
2022-02-25 11:20:00,203.19,203.51,202.97,203.28,15042.0,188.8224,189.1198,188.618,188.906,15042.0
2022-02-25 11:30:00,203.33,203.33,202.77,202.85,13167.0,188.9525,188.9525,188.4321,188.5064,13167.0
2022-02-25 11:40:00,202.92,202.95,202.61,202.88,8167.0,188.5715,188.5994,188.2834,188.5343,8167.0
2022-02-25 11:50:00,202.88,203.33,202.68,203.26,9693.0,188.5343,188.9525,188.3485,188.8875,9693.0
2022-02-25 12:00:00,203.22,203.38,203.07,203.08,7611.0,188.8503,188.999,188.7109,188.7202,7611.0
2022-02-25 12:10:00,203.08,203.55,202.99,203.51,10083.0,188.7202,189.1569,188.6365,189.1198,10083.0
2022-02-25 12:20:00,203.38,203.57,203.09,203.56,9768.0,188.999,189.1755,188.7295,189.1662,9768.0
2022-02-25 12:30:00,203.63,203.92,203.47,203.64,8694.0,189.2313,189.5008,189.0826,189.2406,8694.0
2022-02-25 12:40:00,203.64,203.77,203.3,203.3,12628.0,189.2406,189.3614,188.9246,188.9246,12628.0
2022-02-25 12:50:00,203.17,203.3,202.75,202.97,11587.0,188.8038,188.9246,188.4135,188.618,11587.0
2022-02-25 13:00:00,203.03,203.21,202.68,202.76,12182.0,188.6737,188.841,188.3485,188.4228,12182.0
2022-02-25 13:10:00,202.76,203.06,202.25,202.99,11807.0,188.4228,188.7016,187.9489,188.6365,11807.0
2022-02-25 13:20:00,202.94,203.09,202.79,203.02,11044.0,188.5901,188.7295,188.4507,188.6644,11044.0
2022-02-25 13:30:00,203.06,203.46,203.02,203.35,11563.0,188.7016,189.0733,188.6644,188.9711,11563.0
2022-02-25 13:40:00,203.32,203.97,203.32,203.87,7871.0,188.9432,189.5473,188.9432,189.4543,7871.0
2022-02-25 13:50:00,203.89,204.03,203.28,203.62,12678.0,189.4729,189.603,188.906,189.222,12678.0
2022-02-25 14:00:00,203.68,203.97,203.25,203.38,8446.0,189.2778,189.5473,188.8782,188.999,8446.0
2022-02-25 14:10:00,203.39,203.49,203.06,203.27,10718.0,189.0083,189.1012,188.7016,188.8967,10718.0
2022-02-25 14:20:00,203.24,203.71,203.24,203.61,8058.0,188.8689,189.3056,188.8689,189.2127,8058.0
2022-02-25 14:30:00,203.61,203.9,203.03,203.18,12174.0,189.2127,189.4822,188.6737,188.8131,12174.0
2022-02-25 14:40:00,203.13,203.42,203.06,203.21,8185.0,188.7666,189.0361,188.7016,188.841,8185.0
2022-02-25 14:50:00,203.15,203.53,202.79,203.28,11062.0,188.7852,189.1384,188.4507,188.906,11062.0
2022-02-25 15:00:00,203.26,203.29,202.77,203.03,9836.0,188.8875,188.9153,188.4321,188.6737,9836.0
2022-02-25 15:10:00,203.12,203.61,202.87,203.47,8740.0,188.7574,189.2127,188.525,189.0826,8740.0
2022-02-25 15:20:00,203.59,204.03,203.44,203.7,15547.0,189.1941,189.603,189.0547,189.2963,15547.0
2022-02-25 15:30:00,203.77,203.86,203.24,203.65,19270.0,189.3614,189.445,188.8689,189.2499,19270.0
2022-02-25 15:40:00,203.72,204.2,203.56,203.88,30673.0,189.3149,189.761,189.1662,189.4636,30673.0
2022-02-25 15:50:00,204.09,204.54,203.84,204.4,95993.0,189.6588,190.0769,189.4264,189.9468,95993.0
2022-02-28 09:30:00,203.43,204.22,201.32,202.17,38603.0,189.0454,189.7796,187.0846,187.8745,38603.0
2022-02-28 09:40:00,202.19,203.19,201.76,203.19,18395.0,187.8931,188.8224,187.4935,188.8224,18395.0
2022-02-28 09:50:00,203.06,203.88,202.93,203.83,17452.0,188.7016,189.4636,188.5808,189.4172,17452.0
2022-02-28 10:00:00,203.88,203.96,202.56,202.75,31020.0,189.4636,189.538,188.237,188.4135,31020.0
2022-02-28 10:10:00,202.88,202.98,201.79,201.81,16525.0,188.5343,188.6273,187.5214,187.54,16525.0
2022-02-28 10:20:00,202.01,202.49,201.86,202.05,9092.0,187.7258,188.1719,187.5865,187.763,9092.0
2022-02-28 10:30:00,202.11,203.38,202.1,203.19,13247.0,187.8188,188.999,187.8095,188.8224,13247.0
2022-02-28 10:40:00,203.24,204.23,203.23,204.13,20663.0,188.8689,189.7889,188.8596,189.6959,20663.0
2022-02-28 10:50:00,204.05,204.07,203.67,203.99,16463.0,189.6216,189.6402,189.2685,189.5658,16463.0
2022-02-28 11:00:00,203.95,204.02,203.64,203.83,10512.0,189.5287,189.5937,189.2406,189.4172,10512.0
2022-02-28 11:10:00,203.84,204.09,203.54,203.95,15376.0,189.4264,189.6588,189.1477,189.5287,15376.0
2022-02-28 11:20:00,203.89,204.33,203.88,204.25,9395.0,189.4729,189.8818,189.4636,189.8075,9395.0
2022-02-28 11:30:00,204.11,204.35,203.67,203.67,6662.0,189.6774,189.9004,189.2685,189.2685,6662.0
2022-02-28 11:40:00,203.58,203.72,202.89,203.23,10024.0,189.1848,189.3149,188.5436,188.8596,10024.0
2022-02-28 11:50:00,203.18,203.97,203.14,203.83,8377.0,188.8131,189.5473,188.7759,189.4172,8377.0
2022-02-28 12:00:00,203.99,204.11,203.33,203.44,8421.0,189.5658,189.6774,188.9525,189.0547,8421.0
2022-02-28 12:10:00,203.44,203.47,202.82,203.02,11532.0,189.0547,189.0826,188.4786,188.6644,11532.0
2022-02-28 12:20:00,203.03,203.19,202.6,202.97,8702.0,188.6737,188.8224,188.2741,188.618,8702.0
2022-02-28 12:30:00,202.93,203.15,202.82,202.88,9456.0,188.5808,188.7852,188.4786,188.5343,9456.0
2022-02-28 12:40:00,202.93,203.03,202.62,203.03,12465.0,188.5808,188.6737,188.2927,188.6737,12465.0
2022-02-28 12:50:00,203.03,203.06,202.65,203.01,13756.0,188.6737,188.7016,188.3206,188.6551,13756.0
2022-02-28 13:00:00,202.97,203.63,202.97,203.59,7836.0,188.618,189.2313,188.618,189.1941,7836.0
2022-02-28 13:10:00,203.54,203.81,202.8,203.09,12169.0,189.1477,189.3986,188.46,188.7295,12169.0
2022-02-28 13:20:00,202.98,202.98,202.52,202.88,7708.0,188.6273,188.6273,188.1998,188.5343,7708.0
2022-02-28 13:30:00,202.71,202.92,202.48,202.87,10418.0,188.3763,188.5715,188.1626,188.525,10418.0
2022-02-28 13:40:00,202.94,203.19,202.64,203.02,7904.0,188.5901,188.8224,188.3113,188.6644,7904.0
2022-02-28 13:50:00,203.1,203.47,203.1,203.33,12369.0,188.7388,189.0826,188.7388,188.9525,12369.0
2022-02-28 14:00:00,203.25,203.25,201.56,201.59,10225.0,188.8782,188.8782,187.3077,187.3355,10225.0
2022-02-28 14:10:00,201.54,201.93,201.32,201.79,11628.0,187.2891,187.6515,187.0846,187.5214,11628.0
2022-02-28 14:20:00,201.79,201.79,201.25,201.33,9447.0,187.5214,187.5214,187.0196,187.0939,9447.0
2022-02-28 14:30:00,201.39,201.87,201.19,201.51,12811.0,187.1497,187.5957,186.9638,187.2612,12811.0
2022-02-28 14:40:00,201.62,202.24,201.39,202.0,10718.0,187.3634,187.9396,187.1497,187.7166,10718.0
2022-02-28 14:50:00,202.01,202.41,201.88,202.25,10086.0,187.7258,188.0976,187.605,187.9489,10086.0
2022-02-28 15:00:00,202.22,202.33,201.71,202.06,11309.0,187.921,188.0232,187.4471,187.7723,11309.0
2022-02-28 15:10:00,202.04,202.38,201.66,202.38,13856.0,187.7537,188.0697,187.4006,188.0697,13856.0
2022-02-28 15:20:00,202.48,202.95,202.48,202.61,19670.0,188.1626,188.5994,188.1626,188.2834,19670.0
2022-02-28 15:30:00,202.5,202.5,201.99,202.17,26734.0,188.1812,188.1812,187.7073,187.8745,26734.0
2022-02-28 15:40:00,202.26,203.68,202.26,203.56,24635.0,187.9582,189.2778,187.9582,189.1662,24635.0
2022-02-28 15:50:00,203.57,204.87,203.57,204.59,249705.0,189.1755,190.3836,189.1755,190.1234,249705.0
2022-03-01 09:30:00,203.54,204.55,202.79,203.89,55729.0,189.1477,190.0862,188.4507,189.4729,55729.0
2022-03-01 09:40:00,203.95,204.35,203.16,203.72,26596.0,189.5287,189.9004,188.7945,189.3149,26596.0
2022-03-01 09:50:00,203.65,203.73,202.65,202.65,12435.0,189.2499,189.3242,188.3206,188.3206,12435.0
2022-03-01 10:00:00,202.78,203.47,202.58,202.91,9916.0,188.4414,189.0826,188.2555,188.5622,9916.0
2022-03-01 10:10:00,202.62,203.61,202.33,203.46,13656.0,188.2927,189.2127,188.0232,189.0733,13656.0
2022-03-01 10:20:00,203.52,203.86,203.1,203.2,14420.0,189.1291,189.445,188.7388,188.8317,14420.0
2022-03-01 10:30:00,203.17,203.28,202.71,202.71,14801.0,188.8038,188.906,188.3763,188.3763,14801.0
2022-03-01 10:40:00,202.72,202.82,202.2,202.68,12571.0,188.3856,188.4786,187.9024,188.3485,12571.0
2022-03-01 10:50:00,202.76,203.31,202.68,203.31,14846.0,188.4228,188.9339,188.3485,188.9339,14846.0
2022-03-01 11:00:00,203.07,203.75,203.06,203.33,8720.0,188.7109,189.3428,188.7016,188.9525,8720.0
2022-03-01 11:10:00,203.43,203.68,203.24,203.42,15838.0,189.0454,189.2778,188.8689,189.0361,15838.0
2022-03-01 11:20:00,203.3,203.59,203.18,203.26,12621.0,188.9246,189.1941,188.8131,188.8875,12621.0
2022-03-01 11:30:00,203.27,203.27,202.38,202.53,9216.0,188.8967,188.8967,188.0697,188.2091,9216.0
2022-03-01 11:40:00,202.51,202.66,201.78,202.09,11028.0,188.1905,188.3299,187.5121,187.8002,11028.0
2022-03-01 11:50:00,202.1,202.26,201.75,202.21,8781.0,187.8095,187.9582,187.4842,187.9117,8781.0
2022-03-01 12:00:00,202.11,202.51,202.06,202.34,14436.0,187.8188,188.1905,187.7723,188.0325,14436.0
2022-03-01 12:10:00,202.36,202.99,202.1,202.77,7715.0,188.0511,188.6365,187.8095,188.4321,7715.0
2022-03-01 12:20:00,202.67,202.82,202.56,202.82,9247.0,188.3392,188.4786,188.237,188.4786,9247.0
2022-03-01 12:30:00,202.75,203.14,202.7,202.75,8756.0,188.4135,188.7759,188.3671,188.4135,8756.0
2022-03-01 12:40:00,202.95,203.51,202.87,203.4,12192.0,188.5994,189.1198,188.525,189.0176,12192.0
2022-03-01 12:50:00,203.38,203.59,202.97,203.39,16732.0,188.999,189.1941,188.618,189.0083,16732.0
2022-03-01 13:00:00,203.29,203.62,202.98,203.04,17727.0,188.9153,189.222,188.6273,188.683,17727.0
2022-03-01 13:10:00,202.86,203.04,202.66,202.67,9835.0,188.5157,188.683,188.3299,188.3392,9835.0
2022-03-01 13:20:00,202.63,202.88,202.08,202.08,8850.0,188.302,188.5343,187.7909,187.7909,8850.0
2022-03-01 13:30:00,202.14,202.46,201.9,202.46,11399.0,187.8467,188.144,187.6236,188.144,11399.0
2022-03-01 13:40:00,202.43,202.62,202.2,202.4,10492.0,188.1161,188.2927,187.9024,188.0883,10492.0
2022-03-01 13:50:00,202.46,202.63,202.31,202.46,5850.0,188.144,188.302,188.0046,188.144,5850.0
2022-03-01 14:00:00,202.33,202.41,202.1,202.15,7689.0,188.0232,188.0976,187.8095,187.8559,7689.0
2022-03-01 14:10:00,202.19,202.52,201.86,202.42,10510.0,187.8931,188.1998,187.5865,188.1069,10510.0
2022-03-01 14:20:00,202.44,202.93,202.26,202.88,8666.0,188.1254,188.5808,187.9582,188.5343,8666.0
2022-03-01 14:30:00,202.91,203.17,202.62,203.16,8391.0,188.5622,188.8038,188.2927,188.7945,8391.0
2022-03-01 14:40:00,203.15,203.36,202.72,202.84,13284.0,188.7852,188.9804,188.3856,188.4972,13284.0
2022-03-01 14:50:00,202.75,202.75,202.21,202.33,8534.0,188.4135,188.4135,187.9117,188.0232,8534.0
2022-03-01 15:00:00,202.21,203.61,202.21,203.39,18237.0,187.9117,189.2127,187.9117,189.0083,18237.0
2022-03-01 15:10:00,203.4,203.4,202.4,202.43,13614.0,189.0176,189.0176,188.0883,188.1161,13614.0
2022-03-01 15:20:00,202.48,202.66,202.25,202.33,14481.0,188.1626,188.3299,187.9489,188.0232,14481.0
2022-03-01 15:30:00,202.28,202.64,202.06,202.44,19824.0,187.9768,188.3113,187.7723,188.1254,19824.0
2022-03-01 15:40:00,202.4,202.71,201.32,201.32,38257.0,188.0883,188.3763,187.0846,187.0846,38257.0
2022-03-01 15:50:00,201.28,202.55,201.15,202.3,104349.0,187.0475,188.2277,186.9267,187.9953,104349.0
2022-03-02 09:30:00,202.95,203.49,202.22,202.88,28336.0,188.5994,189.1012,187.921,188.5343,28336.0
2022-03-02 09:40:00,202.77,204.22,202.73,203.89,8811.0,188.4321,189.7796,188.3949,189.4729,8811.0
2022-03-02 09:50:00,203.84,204.5,203.71,204.12,14935.0,189.4264,190.0398,189.3056,189.6866,14935.0
2022-03-02 10:00:00,204.12,204.65,203.15,203.39,17992.0,189.6866,190.1792,188.7852,189.0083,17992.0
2022-03-02 10:10:00,203.25,203.81,203.23,203.7,7024.0,188.8782,189.3986,188.8596,189.2963,7024.0
2022-03-02 10:20:00,203.87,205.65,203.87,205.57,17709.0,189.4543,191.1085,189.4543,191.0341,17709.0
2022-03-02 10:30:00,205.57,205.89,204.74,205.24,12588.0,191.0341,191.3315,190.2628,190.7274,12588.0
2022-03-02 10:40:00,205.52,205.57,204.83,205.4,8992.0,190.9877,191.0341,190.3464,190.8761,8992.0
2022-03-02 10:50:00,205.44,205.55,204.81,205.5,10111.0,190.9133,191.0155,190.3279,190.9691,10111.0
2022-03-02 11:00:00,205.37,206.47,205.02,206.2,12604.0,190.8483,191.8705,190.523,191.6196,12604.0
2022-03-02 11:10:00,206.08,206.3,205.76,205.76,17052.0,191.5081,191.7125,191.2107,191.2107,17052.0
2022-03-02 11:20:00,205.84,206.12,205.54,205.84,10845.0,191.285,191.5452,191.0062,191.285,10845.0
2022-03-02 11:30:00,205.93,206.73,205.91,206.53,25546.0,191.3687,192.1121,191.3501,191.9262,25546.0
2022-03-02 11:40:00,206.46,206.57,206.04,206.38,19788.0,191.8612,191.9634,191.4709,191.7868,19788.0
2022-03-02 11:50:00,206.45,206.83,206.37,206.62,12994.0,191.8519,192.205,191.7775,192.0099,12994.0
2022-03-02 12:00:00,206.62,207.09,206.38,206.93,10549.0,192.0099,192.4466,191.7868,192.2979,10549.0
2022-03-02 12:10:00,206.95,207.3,206.84,207.13,15384.0,192.3165,192.6418,192.2143,192.4838,15384.0
2022-03-02 12:20:00,207.09,207.18,206.36,206.87,18976.0,192.4466,192.5303,191.7683,192.2422,18976.0
2022-03-02 12:30:00,206.77,207.21,206.77,207.08,8025.0,192.1493,192.5582,192.1493,192.4373,8025.0
2022-03-02 12:40:00,207.01,207.07,206.72,206.78,6949.0,192.3723,192.4281,192.1028,192.1586,6949.0
2022-03-02 12:50:00,206.78,206.79,206.45,206.68,5034.0,192.1586,192.1678,191.8519,192.0656,5034.0
2022-03-02 13:00:00,206.87,207.11,206.85,206.98,9010.0,192.2422,192.4652,192.2236,192.3444,9010.0
2022-03-02 13:10:00,206.96,207.12,206.85,206.91,8886.0,192.3258,192.4745,192.2236,192.2794,8886.0
2022-03-02 13:20:00,206.92,207.17,206.92,207.11,7343.0,192.2887,192.521,192.2887,192.4652,7343.0
2022-03-02 13:30:00,207.11,207.33,207.04,207.19,16354.0,192.4652,192.6697,192.4002,192.5396,16354.0
2022-03-02 13:40:00,207.16,207.16,206.59,206.61,6293.0,192.5117,192.5117,191.982,192.0006,6293.0
2022-03-02 13:50:00,206.68,206.92,206.6,206.76,8124.0,192.0656,192.2887,191.9913,192.14,8124.0
2022-03-02 14:00:00,206.66,207.08,206.66,206.95,8101.0,192.047,192.4373,192.047,192.3165,8101.0
2022-03-02 14:10:00,207.03,207.15,206.81,206.91,6980.0,192.3909,192.5024,192.1864,192.2794,6980.0
2022-03-02 14:20:00,206.98,207.2,206.15,206.42,15333.0,192.3444,192.5489,191.5731,191.824,15333.0
2022-03-02 14:30:00,206.36,206.82,206.24,206.65,10220.0,191.7683,192.1957,191.6567,192.0377,10220.0
2022-03-02 14:40:00,206.7,206.88,206.54,206.72,10553.0,192.0842,192.2515,191.9355,192.1028,10553.0
2022-03-02 14:50:00,206.72,206.95,206.22,206.38,12183.0,192.1028,192.3165,191.6382,191.7868,12183.0
2022-03-02 15:00:00,206.42,206.88,206.33,206.44,16924.0,191.824,192.2515,191.7404,191.8426,16924.0
2022-03-02 15:10:00,206.45,206.53,205.95,206.36,16241.0,191.8519,191.9262,191.3872,191.7683,16241.0
2022-03-02 15:20:00,206.32,206.5,206.12,206.41,17494.0,191.7311,191.8984,191.5452,191.8147,17494.0
2022-03-02 15:30:00,206.43,206.65,206.24,206.38,29778.0,191.8333,192.0377,191.6567,191.7868,29778.0
2022-03-02 15:40:00,206.38,206.59,206.15,206.59,31252.0,191.7868,191.982,191.5731,191.982,31252.0
2022-03-02 15:50:00,206.63,207.12,206.22,206.23,205167.0,192.0192,192.4745,191.6382,191.6474,205167.0
2022-03-03 09:30:00,208.86,209.5,208.26,209.37,44718.0,194.0915,194.6862,193.5339,194.5654,44718.0
2022-03-03 09:40:00,209.53,209.61,207.85,208.12,17550.0,194.7141,194.7884,193.1529,193.4038,17550.0
2022-03-03 09:50:00,208.23,208.92,208.05,208.5,13698.0,193.506,194.1472,193.3388,193.7569,13698.0
2022-03-03 10:00:00,208.58,208.58,207.6,207.98,12101.0,193.8313,193.8313,192.9206,193.2737,12101.0
2022-03-03 10:10:00,208.11,208.28,207.49,207.76,9622.0,193.3945,193.5525,192.8184,193.0693,9622.0
2022-03-03 10:20:00,207.59,207.59,206.89,207.03,4658.0,192.9113,192.9113,192.2608,192.3909,4658.0
2022-03-03 10:30:00,206.98,207.16,206.36,206.51,8413.0,192.3444,192.5117,191.7683,191.9076,8413.0
2022-03-03 10:40:00,206.43,206.81,206.14,206.53,9713.0,191.8333,192.1864,191.5638,191.9262,9713.0
2022-03-03 10:50:00,206.44,206.78,205.95,205.95,11805.0,191.8426,192.1586,191.3872,191.3872,11805.0
2022-03-03 11:00:00,206.01,206.42,205.88,206.34,14013.0,191.443,191.824,191.3222,191.7497,14013.0
2022-03-03 11:10:00,206.33,206.36,205.73,206.24,8125.0,191.7404,191.7683,191.1828,191.6567,8125.0
2022-03-03 11:20:00,206.28,206.48,206.2,206.33,7237.0,191.6939,191.8798,191.6196,191.7404,7237.0
2022-03-03 11:30:00,206.26,206.61,206.2,206.34,15337.0,191.6753,192.0006,191.6196,191.7497,15337.0
2022-03-03 11:40:00,206.37,206.71,206.27,206.32,7958.0,191.7775,192.0935,191.6846,191.7311,7958.0
2022-03-03 11:50:00,206.36,206.55,205.75,206.28,7440.0,191.7683,191.9448,191.2014,191.6939,7440.0
2022-03-03 12:00:00,206.19,206.35,206.06,206.25,5443.0,191.6103,191.759,191.4895,191.666,5443.0
2022-03-03 12:10:00,206.26,206.41,206.11,206.23,7036.0,191.6753,191.8147,191.5359,191.6474,7036.0
2022-03-03 12:20:00,206.22,206.22,205.31,205.44,7627.0,191.6382,191.6382,190.7925,190.9133,7627.0
2022-03-03 12:30:00,205.49,207.13,205.4,206.61,15565.0,190.9598,192.4838,190.8761,192.0006,15565.0
2022-03-03 12:40:00,206.53,206.53,206.13,206.27,8032.0,191.9262,191.9262,191.5545,191.6846,8032.0
2022-03-03 12:50:00,206.3,206.47,206.08,206.34,10887.0,191.7125,191.8705,191.5081,191.7497,10887.0
2022-03-03 13:00:00,206.16,206.6,206.11,206.26,10366.0,191.5824,191.9913,191.5359,191.6753,10366.0
2022-03-03 13:10:00,206.21,206.65,206.21,206.63,6806.0,191.6289,192.0377,191.6289,192.0192,6806.0
2022-03-03 13:20:00,206.52,206.61,206.41,206.6,8211.0,191.9169,192.0006,191.8147,191.9913,8211.0
2022-03-03 13:30:00,206.63,206.63,206.04,206.16,10609.0,192.0192,192.0192,191.4709,191.5824,10609.0
2022-03-03 13:40:00,206.17,206.6,206.08,206.54,14872.0,191.5917,191.9913,191.5081,191.9355,14872.0
2022-03-03 13:50:00,206.59,206.94,206.5,206.78,13828.0,191.982,192.3072,191.8984,192.1586,13828.0
2022-03-03 14:00:00,206.75,206.96,206.37,206.47,18808.0,192.1307,192.3258,191.7775,191.8705,18808.0
2022-03-03 14:10:00,206.47,206.94,206.25,206.84,16735.0,191.8705,192.3072,191.666,192.2143,16735.0
2022-03-03 14:20:00,206.82,206.82,206.46,206.67,18747.0,192.1957,192.1957,191.8612,192.0563,18747.0
2022-03-03 14:30:00,206.64,206.73,206.26,206.27,24544.0,192.0285,192.1121,191.6753,191.6846,24544.0
2022-03-03 14:40:00,206.25,206.41,205.53,205.53,14167.0,191.666,191.8147,190.9969,190.9969,14167.0
2022-03-03 14:50:00,205.58,205.64,205.09,205.46,24554.0,191.0434,191.0992,190.5881,190.9319,24554.0
2022-03-03 15:00:00,205.42,205.42,204.89,204.96,26076.0,190.8947,190.8947,190.4022,190.4672,26076.0
2022-03-03 15:10:00,204.94,205.34,204.81,205.21,35186.0,190.4487,190.8204,190.3279,190.6996,35186.0
2022-03-03 15:20:00,205.13,205.3,204.81,205.18,34494.0,190.6252,190.7832,190.3279,190.6717,34494.0
2022-03-03 15:30:00,205.16,205.17,204.7,204.99,35584.0,190.6531,190.6624,190.2256,190.4951,35584.0
2022-03-03 15:40:00,204.99,204.99,204.35,204.66,39095.0,190.4951,190.4951,189.9004,190.1885,39095.0
2022-03-03 15:50:00,204.62,204.92,203.97,204.7,199223.0,190.1513,190.4301,189.5473,190.2256,199223.0
2022-03-04 09:30:00,203.57,204.22,203.13,203.58,22102.0,189.1755,189.7796,188.7666,189.1848,22102.0
2022-03-04 09:40:00,203.75,203.75,202.62,202.74,7098.0,189.3428,189.3428,188.2927,188.4042,7098.0
2022-03-04 09:50:00,202.74,204.3,202.74,204.3,9929.0,188.4042,189.8539,188.4042,189.8539,9929.0
2022-03-04 10:00:00,204.3,204.64,203.9,203.9,11462.0,189.8539,190.1699,189.4822,189.4822,11462.0
2022-03-04 10:10:00,203.98,204.2,203.37,203.66,11309.0,189.5565,189.761,188.9897,189.2592,11309.0
2022-03-04 10:20:00,203.61,204.01,203.61,203.93,10133.0,189.2127,189.5844,189.2127,189.5101,10133.0
2022-03-04 10:30:00,203.9,204.2,203.59,204.06,22631.0,189.4822,189.761,189.1941,189.6309,22631.0
2022-03-04 10:40:00,204.01,204.02,203.23,203.38,15069.0,189.5844,189.5937,188.8596,188.999,15069.0
2022-03-04 10:50:00,203.35,203.78,203.27,203.61,11329.0,188.9711,189.3707,188.8967,189.2127,11329.0
2022-03-04 11:00:00,203.58,203.88,203.46,203.7,7576.0,189.1848,189.4636,189.0733,189.2963,7576.0
2022-03-04 11:10:00,203.73,204.23,203.6,204.08,15148.0,189.3242,189.7889,189.2034,189.6495,15148.0
2022-03-04 11:20:00,203.97,204.74,203.92,204.52,9231.0,189.5473,190.2628,189.5008,190.0584,9231.0
2022-03-04 11:30:00,204.5,204.88,204.42,204.8,21025.0,190.0398,190.3929,189.9654,190.3186,21025.0
2022-03-04 11:40:00,204.83,205.19,204.8,205.09,13531.0,190.3464,190.681,190.3186,190.5881,13531.0
2022-03-04 11:50:00,205.19,205.19,204.69,205.12,13557.0,190.681,190.681,190.2163,190.6159,13557.0
2022-03-04 12:00:00,205.21,205.75,205.02,205.67,12030.0,190.6996,191.2014,190.523,191.127,12030.0
2022-03-04 12:10:00,205.63,206.66,205.62,206.64,14997.0,191.0899,192.047,191.0806,192.0285,14997.0
2022-03-04 12:20:00,206.68,206.9,206.35,206.9,13055.0,192.0656,192.2701,191.759,192.2701,13055.0
2022-03-04 12:30:00,206.84,207.05,206.75,206.9,8091.0,192.2143,192.4095,192.1307,192.2701,8091.0
2022-03-04 12:40:00,207.01,207.01,206.55,206.9,4138.0,192.3723,192.3723,191.9448,192.2701,4138.0
2022-03-04 12:50:00,206.92,207.75,206.85,207.53,13859.0,192.2887,193.06,192.2236,192.8555,13859.0
2022-03-04 13:00:00,207.88,208.44,207.78,208.2,15185.0,193.1808,193.7012,193.0878,193.4781,15185.0
2022-03-04 13:10:00,208.28,208.29,207.68,207.94,6205.0,193.5525,193.5618,192.9949,193.2365,6205.0
2022-03-04 13:20:00,208.0,208.24,207.82,207.98,10459.0,193.2923,193.5153,193.125,193.2737,10459.0
2022-03-04 13:30:00,207.86,208.24,207.85,208.19,10084.0,193.1622,193.5153,193.1529,193.4689,10084.0
2022-03-04 13:40:00,208.12,208.12,207.33,207.56,7370.0,193.4038,193.4038,192.6697,192.8834,7370.0
2022-03-04 13:50:00,207.65,207.82,207.19,207.19,7879.0,192.967,193.125,192.5396,192.5396,7879.0
2022-03-04 14:00:00,207.26,207.29,206.8,207.12,9681.0,192.6046,192.6325,192.1771,192.4745,9681.0
2022-03-04 14:10:00,207.09,207.22,206.85,207.16,8324.0,192.4466,192.5674,192.2236,192.5117,8324.0
2022-03-04 14:20:00,207.14,208.01,207.14,207.61,9757.0,192.4931,193.3016,192.4931,192.9299,9757.0
2022-03-04 14:30:00,207.46,207.95,207.39,207.78,8819.0,192.7905,193.2458,192.7254,193.0878,8819.0
2022-03-04 14:40:00,207.65,207.65,207.12,207.23,6966.0,192.967,192.967,192.4745,192.5767,6966.0
2022-03-04 14:50:00,207.26,207.52,206.78,206.79,11396.0,192.6046,192.8462,192.1586,192.1678,11396.0
2022-03-04 15:00:00,206.86,207.41,206.74,207.19,21960.0,192.2329,192.744,192.1214,192.5396,21960.0
2022-03-04 15:10:00,207.23,207.53,207.06,207.06,17250.0,192.5767,192.8555,192.4188,192.4188,17250.0
2022-03-04 15:20:00,207.11,207.9,207.05,207.66,22500.0,192.4652,193.1994,192.4095,192.9763,22500.0
2022-03-04 15:30:00,207.69,207.87,207.13,207.38,31824.0,193.0042,193.1715,192.4838,192.7161,31824.0
2022-03-04 15:40:00,207.38,208.22,207.34,207.59,29607.0,192.7161,193.4967,192.679,192.9113,29607.0
2022-03-04 15:50:00,207.57,208.61,207.4,208.46,108963.0,192.8927,193.8592,192.7347,193.7198,108963.0
2022-03-07 09:30:00,207.72,208.26,206.47,206.52,28517.0,193.0321,193.5339,191.8705,191.9169,28517.0
2022-03-07 09:40:00,206.62,207.98,206.62,207.98,15814.0,192.0099,193.2737,192.0099,193.2737,15814.0
2022-03-07 09:50:00,208.02,208.72,207.44,207.44,17512.0,193.3109,193.9614,192.7719,192.7719,17512.0
2022-03-07 10:00:00,207.21,208.53,207.12,208.34,13370.0,192.5582,193.7848,192.4745,193.6082,13370.0
2022-03-07 10:10:00,208.16,208.6,207.75,208.51,17285.0,193.441,193.8499,193.06,193.7662,17285.0
2022-03-07 10:20:00,208.46,208.73,208.12,208.56,21682.0,193.7198,193.9707,193.4038,193.8127,21682.0
2022-03-07 10:30:00,208.44,209.23,208.4,209.16,14404.0,193.7012,194.4353,193.664,194.3703,14404.0
2022-03-07 10:40:00,209.14,209.64,208.96,209.6,22209.0,194.3517,194.8163,194.1844,194.7792,22209.0
2022-03-07 10:50:00,209.6,209.96,209.46,209.91,16795.0,194.7792,195.1137,194.6491,195.0672,16795.0
2022-03-07 11:00:00,209.86,210.46,209.83,210.46,26514.0,195.0208,195.5783,194.9929,195.5783,26514.0
2022-03-07 11:10:00,210.3,210.53,209.61,210.34,16325.0,195.4297,195.6434,194.7884,195.4668,16325.0
2022-03-07 11:20:00,210.37,210.65,210.31,210.59,63845.0,195.4947,195.7549,195.4389,195.6992,63845.0
2022-03-07 11:30:00,210.63,210.68,210.16,210.5,43792.0,195.7363,195.7828,195.2996,195.6155,43792.0
2022-03-07 11:40:00,210.47,211.32,210.43,211.13,26818.0,195.5876,196.3775,195.5505,196.201,26818.0
2022-03-07 11:50:00,211.11,211.44,210.99,211.01,25726.0,196.1824,196.489,196.0709,196.0895,25726.0
2022-03-07 12:00:00,211.06,211.33,210.68,211.24,26320.0,196.1359,196.3868,195.7828,196.3032,26320.0
2022-03-07 12:10:00,211.28,211.65,210.92,211.62,26496.0,196.3404,196.6842,196.0058,196.6563,26496.0
2022-03-07 12:20:00,211.59,211.8,211.08,211.79,20889.0,196.6284,196.8236,196.1545,196.8143,20889.0
2022-03-07 12:30:00,211.73,211.73,211.05,211.26,21949.0,196.7585,196.7585,196.1266,196.3218,21949.0
2022-03-07 12:40:00,211.24,211.54,211.04,211.28,11971.0,196.3032,196.582,196.1173,196.3404,11971.0
2022-03-07 12:50:00,211.2,211.77,210.34,210.51,21081.0,196.266,196.7957,195.4668,195.6248,21081.0
2022-03-07 13:00:00,210.47,211.37,210.39,211.06,12817.0,195.5876,196.424,195.5133,196.1359,12817.0
2022-03-07 13:10:00,210.93,211.0,210.04,210.11,9538.0,196.0151,196.0802,195.188,195.2531,9538.0
2022-03-07 13:20:00,210.08,210.65,209.99,210.43,12183.0,195.2252,195.7549,195.1416,195.5505,12183.0
2022-03-07 13:30:00,210.26,210.62,210.02,210.34,15365.0,195.3925,195.727,195.1695,195.4668,15365.0
2022-03-07 13:40:00,210.14,210.53,209.91,210.05,16664.0,195.281,195.6434,195.0672,195.1973,16664.0
2022-03-07 13:50:00,209.98,210.46,209.96,210.46,40844.0,195.1323,195.5783,195.1137,195.5783,40844.0
2022-03-07 14:00:00,210.34,210.63,210.12,210.57,38453.0,195.4668,195.7363,195.2624,195.6806,38453.0
2022-03-07 14:10:00,210.57,211.19,210.52,210.92,13954.0,195.6806,196.2567,195.6341,196.0058,13954.0
2022-03-07 14:20:00,210.97,211.05,210.42,210.91,17172.0,196.0523,196.1266,195.5412,195.9965,17172.0
2022-03-07 14:30:00,210.92,211.02,210.58,210.97,19763.0,196.0058,196.0987,195.6899,196.0523,19763.0
2022-03-07 14:40:00,210.89,210.96,210.28,210.81,20258.0,195.9779,196.043,195.4111,195.9036,20258.0
2022-03-07 14:50:00,210.82,211.0,210.51,210.67,28105.0,195.9129,196.0802,195.6248,195.7735,28105.0
2022-03-07 15:00:00,210.73,210.73,210.44,210.47,27921.0,195.8293,195.8293,195.5598,195.5876,27921.0
2022-03-07 15:10:00,210.51,210.51,209.41,209.74,16120.0,195.6248,195.6248,194.6026,194.9093,16120.0
2022-03-07 15:20:00,209.74,209.91,209.38,209.59,25217.0,194.9093,195.0672,194.5747,194.7699,25217.0
2022-03-07 15:30:00,209.56,209.56,208.89,208.96,50188.0,194.742,194.742,194.1194,194.1844,50188.0
2022-03-07 15:40:00,208.95,209.79,208.89,209.36,64699.0,194.1751,194.9557,194.1194,194.5561,64699.0
2022-03-07 15:50:00,209.22,209.63,207.79,208.4,310382.0,194.426,194.807,193.0971,193.664,310382.0
2022-03-08 09:30:00,207.91,210.65,207.22,210.03,57115.0,193.2087,195.7549,192.5674,195.1787,57115.0
2022-03-08 09:40:00,210.12,212.87,209.98,212.43,42050.0,195.2624,197.8179,195.1323,197.409,42050.0
2022-03-08 09:50:00,212.09,213.06,211.9,212.61,49838.0,197.0931,197.9945,196.9165,197.5763,49838.0
2022-03-08 10:00:00,212.57,212.57,211.27,211.27,50218.0,197.5391,197.5391,196.3311,196.3311,50218.0
2022-03-08 10:10:00,211.24,212.34,211.02,212.28,26404.0,196.3032,197.3254,196.0987,197.2697,26404.0
2022-03-08 10:20:00,212.25,212.36,210.91,210.91,67492.0,197.2418,197.344,195.9965,195.9965,67492.0
2022-03-08 10:30:00,210.83,211.27,210.6,210.8,50498.0,195.9222,196.3311,195.7084,195.8943,50498.0
2022-03-08 10:40:00,211.07,211.44,210.72,211.06,10699.0,196.1452,196.489,195.82,196.1359,10699.0
2022-03-08 10:50:00,210.87,210.9,209.9,210.28,15766.0,195.9594,195.9872,195.0579,195.4111,15766.0
2022-03-08 11:00:00,210.2,210.4,208.59,208.6,13192.0,195.3367,195.5226,193.8406,193.8499,13192.0
2022-03-08 11:10:00,208.55,208.8,208.02,208.8,18433.0,193.8034,194.0357,193.3109,194.0357,18433.0
2022-03-08 11:20:00,208.72,208.72,206.73,206.88,13303.0,193.9614,193.9614,192.1121,192.2515,13303.0
2022-03-08 11:30:00,206.84,206.85,205.4,205.58,19849.0,192.2143,192.2236,190.8761,191.0434,19849.0
2022-03-08 11:40:00,205.56,205.92,204.94,205.75,20931.0,191.0248,191.3594,190.4487,191.2014,20931.0
2022-03-08 11:50:00,205.75,205.89,205.1,205.51,19879.0,191.2014,191.3315,190.5973,190.9784,19879.0
2022-03-08 12:00:00,205.45,206.94,205.24,206.78,16622.0,190.9226,192.3072,190.7274,192.1586,16622.0
2022-03-08 12:10:00,206.73,209.43,206.64,209.03,57500.0,192.1121,194.6212,192.0285,194.2495,57500.0
2022-03-08 12:20:00,208.89,209.01,207.54,208.7,22654.0,194.1194,194.2309,192.8648,193.9428,22654.0
2022-03-08 12:30:00,208.59,209.95,208.33,209.74,23366.0,193.8406,195.1044,193.599,194.9093,23366.0
2022-03-08 12:40:00,209.76,210.05,208.97,209.26,24818.0,194.9278,195.1973,194.1937,194.4632,24818.0
2022-03-08 12:50:00,209.02,209.3,208.34,208.71,12053.0,194.2402,194.5004,193.6082,193.9521,12053.0
2022-03-08 13:00:00,208.82,209.33,208.73,209.19,14140.0,194.0543,194.5282,193.9707,194.3981,14140.0
2022-03-08 13:10:00,209.34,209.41,208.16,208.16,30267.0,194.5375,194.6026,193.441,193.441,30267.0
2022-03-08 13:20:00,208.37,208.37,207.0,207.21,11598.0,193.6361,193.6361,192.363,192.5582,11598.0
2022-03-08 13:30:00,207.2,207.51,206.46,207.24,24207.0,192.5489,192.8369,191.8612,192.586,24207.0
2022-03-08 13:40:00,207.24,207.24,205.97,206.11,10269.0,192.586,192.586,191.4058,191.5359,10269.0
2022-03-08 13:50:00,206.06,206.19,205.48,205.59,22283.0,191.4895,191.6103,190.9505,191.0527,22283.0
2022-03-08 14:00:00,205.48,206.52,205.21,206.39,30356.0,190.9505,191.9169,190.6996,191.7961,30356.0
2022-03-08 14:10:00,206.29,206.52,205.96,206.25,20296.0,191.7032,191.9169,191.3965,191.666,20296.0
2022-03-08 14:20:00,206.14,207.27,205.94,207.14,29340.0,191.5638,192.6139,191.378,192.4931,29340.0
2022-03-08 14:30:00,207.16,207.49,206.8,207.28,13095.0,192.5117,192.8184,192.1771,192.6232,13095.0
2022-03-08 14:40:00,207.28,208.31,206.92,208.31,13648.0,192.6232,193.5804,192.2887,193.5804,13648.0
2022-03-08 14:50:00,208.15,208.25,207.49,207.74,13314.0,193.4317,193.5246,192.8184,193.0507,13314.0
2022-03-08 15:00:00,207.7,208.58,207.41,208.11,13270.0,193.0135,193.8313,192.744,193.3945,13270.0
2022-03-08 15:10:00,208.14,208.14,207.58,207.82,19105.0,193.4224,193.4224,192.902,193.125,19105.0
2022-03-08 15:20:00,207.83,207.87,206.72,206.74,22053.0,193.1343,193.1715,192.1028,192.1214,22053.0
2022-03-08 15:30:00,206.87,206.89,206.02,206.69,33098.0,192.2422,192.2608,191.4523,192.0749,33098.0
2022-03-08 15:40:00,206.73,206.86,205.77,205.77,47471.0,192.1121,192.2329,191.22,191.22,47471.0
2022-03-08 15:50:00,205.77,207.01,205.1,205.44,146887.0,191.22,192.3723,190.5973,190.9133,146887.0
2022-03-09 09:30:00,210.11,210.7,208.83,209.21,46602.0,195.2531,195.8014,194.0636,194.4167,46602.0
2022-03-09 09:40:00,209.42,210.98,208.92,208.97,24479.0,194.6119,196.0616,194.1472,194.1937,24479.0
2022-03-09 09:50:00,208.91,208.96,207.48,208.24,22113.0,194.1379,194.1844,192.8091,193.5153,22113.0
2022-03-09 10:00:00,208.27,208.81,207.52,208.5,30638.0,193.5432,194.045,192.8462,193.7569,30638.0
2022-03-09 10:10:00,208.67,209.19,208.2,208.63,9558.0,193.9149,194.3981,193.4781,193.8777,9558.0
2022-03-09 10:20:00,208.59,208.71,207.06,207.18,14926.0,193.8406,193.9521,192.4188,192.5303,14926.0
2022-03-09 10:30:00,207.28,207.28,206.53,206.89,22881.0,192.6232,192.6232,191.9262,192.2608,22881.0
2022-03-09 10:40:00,206.87,207.09,206.16,206.56,14921.0,192.2422,192.4466,191.5824,191.9541,14921.0
2022-03-09 10:50:00,206.61,206.76,206.1,206.65,13107.0,192.0006,192.14,191.5266,192.0377,13107.0
2022-03-09 11:00:00,206.76,207.08,206.07,206.89,14891.0,192.14,192.4373,191.4988,192.2608,14891.0
2022-03-09 11:10:00,206.87,207.56,206.74,207.52,15223.0,192.2422,192.8834,192.1214,192.8462,15223.0
2022-03-09 11:20:00,207.52,207.95,207.43,207.43,13984.0,192.8462,193.2458,192.7626,192.7626,13984.0
2022-03-09 11:30:00,207.56,208.78,207.53,208.73,15561.0,192.8834,194.0171,192.8555,193.9707,15561.0
2022-03-09 11:40:00,208.7,208.8,208.45,208.69,15415.0,193.9428,194.0357,193.7105,193.9335,15415.0
2022-03-09 11:50:00,208.68,209.0,208.41,208.8,14982.0,193.9242,194.2216,193.6733,194.0357,14982.0
2022-03-09 12:00:00,208.74,209.28,208.74,209.28,15735.0,193.98,194.4818,193.98,194.4818,15735.0
2022-03-09 12:10:00,209.3,209.71,208.81,209.66,13847.0,194.5004,194.8814,194.045,194.8349,13847.0
2022-03-09 12:20:00,209.56,210.09,209.43,209.92,13271.0,194.742,195.2345,194.6212,195.0765,13271.0
2022-03-09 12:30:00,209.98,210.83,209.98,210.69,11764.0,195.1323,195.9222,195.1323,195.7921,11764.0
2022-03-09 12:40:00,210.68,210.68,210.0,210.53,10848.0,195.7828,195.7828,195.1509,195.6434,10848.0
2022-03-09 12:50:00,210.49,210.67,210.33,210.62,7322.0,195.6062,195.7735,195.4575,195.727,7322.0
2022-03-09 13:00:00,210.5,210.58,210.04,210.13,10757.0,195.6155,195.6899,195.188,195.2717,10757.0
2022-03-09 13:10:00,210.21,210.44,210.06,210.11,15409.0,195.346,195.5598,195.2066,195.2531,15409.0
2022-03-09 13:20:00,210.22,210.25,209.85,209.96,9592.0,195.3553,195.3832,195.0115,195.1137,9592.0
2022-03-09 13:30:00,209.89,210.17,209.65,209.7,15741.0,195.0486,195.3088,194.8256,194.8721,15741.0
2022-03-09 13:40:00,209.8,209.94,209.33,209.45,9196.0,194.965,195.0951,194.5282,194.6398,9196.0
2022-03-09 13:50:00,209.54,209.98,209.45,209.62,9966.0,194.7234,195.1323,194.6398,194.7977,9966.0
2022-03-09 14:00:00,209.62,210.4,209.61,210.08,8585.0,194.7977,195.5226,194.7884,195.2252,8585.0
2022-03-09 14:10:00,210.15,210.27,209.93,210.03,14528.0,195.2903,195.4018,195.0858,195.1787,14528.0
2022-03-09 14:20:00,209.97,210.28,209.88,210.11,9632.0,195.123,195.4111,195.0394,195.2531,9632.0
2022-03-09 14:30:00,210.06,210.31,209.86,210.02,10235.0,195.2066,195.4389,195.0208,195.1695,10235.0
2022-03-09 14:40:00,209.97,210.05,209.49,209.82,11014.0,195.123,195.1973,194.6769,194.9836,11014.0
2022-03-09 14:50:00,209.77,210.16,209.45,209.59,10279.0,194.9371,195.2996,194.6398,194.7699,10279.0
2022-03-09 15:00:00,209.51,210.44,209.5,210.42,14020.0,194.6955,195.5598,194.6862,195.5412,14020.0
2022-03-09 15:10:00,210.4,210.81,210.27,210.67,21325.0,195.5226,195.9036,195.4018,195.7735,21325.0
2022-03-09 15:20:00,210.67,210.95,210.64,210.85,24136.0,195.7735,196.0337,195.7456,195.9408,24136.0
2022-03-09 15:30:00,210.94,211.14,210.72,210.75,28567.0,196.0244,196.2103,195.82,195.8478,28567.0
2022-03-09 15:40:00,210.72,210.99,210.24,210.33,41380.0,195.82,196.0709,195.3739,195.4575,41380.0
2022-03-09 15:50:00,210.47,210.73,209.06,209.7,164417.0,195.5876,195.8293,194.2773,194.8721,164417.0
2022-03-10 09:30:00,206.63,207.66,205.01,205.3,71217.0,192.9727,193.9346,191.4598,191.7306,71217.0
2022-03-10 09:40:00,205.87,206.98,205.66,206.53,19501.0,192.2629,193.2996,192.0668,192.8793,19501.0
2022-03-10 09:50:00,206.63,208.11,206.34,207.92,15142.0,192.9727,194.3549,192.7019,194.1774,15142.0
2022-03-10 10:00:00,207.92,207.99,207.45,207.78,16427.0,194.1774,194.2428,193.7385,194.0467,16427.0
2022-03-10 10:10:00,207.8,207.91,206.94,207.21,10379.0,194.0654,194.1681,193.2622,193.5144,10379.0
2022-03-10 10:20:00,207.28,207.31,206.66,206.8,16113.0,193.5797,193.6078,193.0007,193.1315,16113.0
2022-03-10 10:30:00,206.84,207.02,206.02,206.26,12958.0,193.1688,193.3369,192.403,192.6272,12958.0
2022-03-10 10:40:00,206.24,206.61,206.05,206.41,11909.0,192.6085,192.954,192.431,192.7672,11909.0
2022-03-10 10:50:00,206.24,206.25,205.23,205.74,139476.0,192.6085,192.6178,191.6652,192.1415,139476.0
2022-03-10 11:00:00,205.59,206.44,205.59,206.39,393209.0,192.0014,192.7953,192.0014,192.7486,393209.0
2022-03-10 11:10:00,206.28,206.55,206.1,206.49,38565.0,192.6458,192.898,192.4777,192.842,38565.0
2022-03-10 11:20:00,206.44,206.55,205.89,206.16,11530.0,192.7953,192.898,192.2816,192.5338,11530.0
2022-03-10 11:30:00,206.31,206.31,205.69,205.9,16146.0,192.6739,192.6739,192.0948,192.291,16146.0
2022-03-10 11:40:00,205.86,206.5,205.74,206.37,16542.0,192.2536,192.8513,192.1415,192.7299,16542.0
2022-03-10 11:50:00,206.39,206.72,205.76,206.09,16275.0,192.7486,193.0568,192.1602,192.4684,16275.0
2022-03-10 12:00:00,206.07,206.39,206.03,206.2,5719.0,192.4497,192.7486,192.4124,192.5711,5719.0
2022-03-10 12:10:00,206.14,206.53,205.98,206.43,16364.0,192.5151,192.8793,192.3657,192.7859,16364.0
2022-03-10 12:20:00,206.46,207.0,206.38,206.91,6611.0,192.8139,193.3182,192.7392,193.2342,6611.0
2022-03-10 12:30:00,206.97,206.97,206.39,206.43,5302.0,193.2902,193.2902,192.7486,192.7859,5302.0
2022-03-10 12:40:00,206.43,206.64,206.23,206.64,8888.0,192.7859,192.982,192.5991,192.982,8888.0
2022-03-10 12:50:00,206.62,206.62,206.12,206.5,9766.0,192.9634,192.9634,192.4964,192.8513,9766.0
2022-03-10 13:00:00,206.51,206.77,206.22,206.44,8137.0,192.8606,193.1034,192.5898,192.7953,8137.0
2022-03-10 13:10:00,206.44,206.8,206.35,206.62,6600.0,192.7953,193.1315,192.7112,192.9634,6600.0
2022-03-10 13:20:00,206.71,207.15,206.43,207.02,18623.0,193.0474,193.4583,192.7859,193.3369,18623.0
2022-03-10 13:30:00,207.02,207.8,207.02,207.25,18239.0,193.3369,194.0654,193.3369,193.5517,18239.0
2022-03-10 13:40:00,207.29,207.85,207.0,207.81,26434.0,193.5891,194.1121,193.3182,194.0747,26434.0
2022-03-10 13:50:00,207.79,208.07,207.3,207.97,31557.0,194.056,194.3175,193.5984,194.2241,31557.0
2022-03-10 14:00:00,207.93,208.81,207.73,208.72,34586.0,194.1868,195.0086,194.0,194.9246,34586.0
2022-03-10 14:10:00,208.67,209.04,208.55,208.87,13293.0,194.8779,195.2234,194.7658,195.0646,13293.0
2022-03-10 14:20:00,208.83,209.27,208.45,209.09,20019.0,195.0273,195.4382,194.6724,195.2701,20019.0
2022-03-10 14:30:00,209.18,209.52,209.17,209.34,12562.0,195.3542,195.6717,195.3448,195.5036,12562.0
2022-03-10 14:40:00,209.31,209.8,209.12,209.75,31200.0,195.4756,195.9332,195.2981,195.8865,31200.0
2022-03-10 14:50:00,209.78,209.88,209.47,209.73,18547.0,195.9145,196.0079,195.625,195.8678,18547.0
2022-03-10 15:00:00,209.97,209.97,209.37,209.42,17635.0,196.0919,196.0919,195.5316,195.5783,17635.0
2022-03-10 15:10:00,209.64,210.12,209.58,209.96,15697.0,195.7838,196.232,195.7277,196.0826,15697.0
2022-03-10 15:20:00,209.97,210.09,209.43,209.97,34661.0,196.0919,196.204,195.5876,196.0919,34661.0
2022-03-10 15:30:00,210.01,210.11,208.94,209.14,52741.0,196.1293,196.2227,195.13,195.3168,52741.0
2022-03-10 15:40:00,209.16,209.64,209.04,209.53,57931.0,195.3355,195.7838,195.2234,195.681,57931.0
2022-03-10 15:50:00,209.21,209.86,209.08,209.36,129868.0,195.3822,195.9892,195.2608,195.5223,129868.0
2022-03-11 09:30:00,210.63,212.35,210.63,210.97,38150.0,196.7083,198.3146,196.7083,197.0258,38150.0
2022-03-11 09:40:00,211.19,212.1,210.99,211.44,27015.0,197.2313,198.0812,197.0445,197.4648,27015.0
2022-03-11 09:50:00,211.35,211.84,210.93,211.57,20424.0,197.3807,197.8383,196.9885,197.5862,20424.0
2022-03-11 10:00:00,211.54,211.8,210.05,210.05,15604.0,197.5582,197.801,196.1667,196.1667,15604.0
2022-03-11 10:10:00,210.39,210.49,209.98,210.17,12950.0,196.4842,196.5776,196.1013,196.2787,12950.0
2022-03-11 10:20:00,210.2,210.2,209.0,209.0,9046.0,196.3067,196.3067,195.1861,195.1861,9046.0
2022-03-11 10:30:00,208.81,209.17,208.55,209.08,11370.0,195.0086,195.3448,194.7658,195.2608,11370.0
2022-03-11 10:40:00,209.08,209.62,209.04,209.36,10348.0,195.2608,195.7651,195.2234,195.5223,10348.0
2022-03-11 10:50:00,209.28,210.08,209.28,210.07,27913.0,195.4476,196.1947,195.4476,196.1853,27913.0
2022-03-11 11:00:00,210.03,210.5,209.56,209.76,15594.0,196.148,196.5869,195.709,195.8958,15594.0
2022-03-11 11:10:00,209.73,209.76,208.99,209.24,18237.0,195.8678,195.8958,195.1767,195.4102,18237.0
2022-03-11 11:20:00,209.41,209.57,209.04,209.15,10860.0,195.569,195.7184,195.2234,195.3261,10860.0
2022-03-11 11:30:00,209.12,209.19,208.51,208.95,17173.0,195.2981,195.3635,194.7284,195.1394,17173.0
2022-03-11 11:40:00,209.02,209.1,208.15,208.56,21801.0,195.2047,195.2794,194.3922,194.7751,21801.0
2022-03-11 11:50:00,208.5,208.61,208.12,208.49,10219.0,194.7191,194.8218,194.3642,194.7098,10219.0
2022-03-11 12:00:00,208.5,209.07,208.37,208.7,11480.0,194.7191,195.2514,194.5977,194.9059,11480.0
2022-03-11 12:10:00,208.73,209.27,208.71,209.01,7514.0,194.9339,195.4382,194.9152,195.1954,7514.0
2022-03-11 12:20:00,208.98,209.25,208.64,208.64,9716.0,195.1674,195.4195,194.8499,194.8499,9716.0
2022-03-11 12:30:00,208.57,208.89,208.28,208.32,5839.0,194.7845,195.0833,194.5136,194.551,5839.0
2022-03-11 12:40:00,208.47,208.65,208.36,208.61,6828.0,194.6911,194.8592,194.5884,194.8218,6828.0
2022-03-11 12:50:00,208.66,208.94,208.6,208.8,7965.0,194.8685,195.13,194.8125,194.9993,7965.0
2022-03-11 13:00:00,208.77,209.07,208.67,208.9,18425.0,194.9713,195.2514,194.8779,195.0927,18425.0
2022-03-11 13:10:00,208.84,209.25,208.82,209.25,8066.0,195.0366,195.4195,195.018,195.4195,8066.0
2022-03-11 13:20:00,209.18,209.5,209.09,209.09,8474.0,195.3542,195.653,195.2701,195.2701,8474.0
2022-03-11 13:30:00,209.2,209.42,209.07,209.07,8030.0,195.3728,195.5783,195.2514,195.2514,8030.0
2022-03-11 13:40:00,209.1,209.26,208.91,209.26,11219.0,195.2794,195.4289,195.102,195.4289,11219.0
2022-03-11 13:50:00,209.29,209.4,208.46,208.47,8526.0,195.4569,195.5596,194.6817,194.6911,8526.0
2022-03-11 14:00:00,208.26,208.82,208.25,208.66,8235.0,194.495,195.018,194.4856,194.8685,8235.0
2022-03-11 14:10:00,208.56,209.0,208.56,208.92,18861.0,194.7751,195.1861,194.7751,195.1113,18861.0
2022-03-11 14:20:00,208.94,209.31,208.85,209.31,8527.0,195.13,195.4756,195.046,195.4756,8527.0
2022-03-11 14:30:00,209.32,209.38,208.82,209.16,11830.0,195.4849,195.5409,195.018,195.3355,11830.0
2022-03-11 14:40:00,209.18,209.19,208.85,209.13,21864.0,195.3542,195.3635,195.046,195.3075,21864.0
2022-03-11 14:50:00,209.02,209.2,208.63,208.98,26144.0,195.2047,195.3728,194.8405,195.1674,26144.0
2022-03-11 15:00:00,209.0,209.29,208.69,208.83,21303.0,195.1861,195.4569,194.8965,195.0273,21303.0
2022-03-11 15:10:00,208.86,208.95,208.6,208.95,23246.0,195.0553,195.1394,194.8125,195.1394,23246.0
2022-03-11 15:20:00,208.8,208.95,208.25,208.37,15108.0,194.9993,195.1394,194.4856,194.5977,15108.0
2022-03-11 15:30:00,208.33,208.33,207.87,207.9,14424.0,194.5603,194.5603,194.1307,194.1588,14424.0
2022-03-11 15:40:00,207.88,207.9,207.18,207.23,21585.0,194.1401,194.1588,193.4864,193.533,21585.0
2022-03-11 15:50:00,207.21,207.39,206.7,207.28,179338.0,193.5144,193.6825,193.0381,193.5797,179338.0
2022-03-14 09:30:00,208.15,209.2,207.43,207.89,35465.0,194.3922,195.3728,193.7198,194.1494,35465.0
2022-03-14 09:40:00,207.77,209.03,207.63,207.81,14020.0,194.0374,195.2141,193.9066,194.0747,14020.0
2022-03-14 09:50:00,207.87,208.19,207.31,207.67,13270.0,194.1307,194.4296,193.6078,193.944,13270.0
2022-03-14 10:00:00,207.68,208.56,207.33,208.21,27976.0,193.9533,194.7751,193.6264,194.4483,27976.0
2022-03-14 10:10:00,208.14,208.85,207.88,208.22,63404.0,194.3829,195.046,194.1401,194.4576,63404.0
2022-03-14 10:20:00,208.25,209.0,208.25,208.65,15905.0,194.4856,195.1861,194.4856,194.8592,15905.0
2022-03-14 10:30:00,208.59,209.12,208.32,209.03,23749.0,194.8032,195.2981,194.551,195.2141,23749.0
2022-03-14 10:40:00,209.11,209.27,208.64,208.92,19756.0,195.2888,195.4382,194.8499,195.1113,19756.0
2022-03-14 10:50:00,208.96,209.64,208.85,209.52,15037.0,195.1487,195.7838,195.046,195.6717,15037.0
2022-03-14 11:00:00,209.47,209.72,208.56,208.91,16756.0,195.625,195.8585,194.7751,195.102,16756.0
2022-03-14 11:10:00,209.03,209.21,208.67,208.75,9750.0,195.2141,195.3822,194.8779,194.9526,9750.0
2022-03-14 11:20:00,208.76,209.11,208.35,208.84,16694.0,194.9619,195.2888,194.579,195.0366,16694.0
2022-03-14 11:30:00,208.93,209.02,208.52,208.57,11582.0,195.1207,195.2047,194.7378,194.7845,11582.0
2022-03-14 11:40:00,208.64,208.83,208.19,208.24,20457.0,194.8499,195.0273,194.4296,194.4763,20457.0
2022-03-14 11:50:00,208.33,208.8,208.23,208.43,10429.0,194.5603,194.9993,194.467,194.6537,10429.0
2022-03-14 12:00:00,208.39,208.4,207.61,207.61,5846.0,194.6164,194.6257,193.8879,193.8879,5846.0
2022-03-14 12:10:00,207.67,207.7,207.01,207.54,20756.0,193.944,193.972,193.3276,193.8226,20756.0
2022-03-14 12:20:00,207.6,207.87,207.39,207.6,7721.0,193.8786,194.1307,193.6825,193.8786,7721.0
2022-03-14 12:30:00,207.7,208.35,207.65,208.31,13333.0,193.972,194.579,193.9253,194.5417,13333.0
2022-03-14 12:40:00,208.36,208.74,207.98,208.15,9179.0,194.5884,194.9432,194.2335,194.3922,9179.0
2022-03-14 12:50:00,208.18,208.28,207.58,207.64,8087.0,194.4203,194.5136,193.8599,193.9159,8087.0
2022-03-14 13:00:00,207.58,207.74,207.22,207.22,9635.0,193.8599,194.0093,193.5237,193.5237,9635.0
2022-03-14 13:10:00,207.34,207.93,207.11,207.79,18380.0,193.6358,194.1868,193.421,194.056,18380.0
2022-03-14 13:20:00,207.79,208.09,207.58,207.76,7932.0,194.056,194.3362,193.8599,194.028,7932.0
2022-03-14 13:30:00,207.91,207.92,207.25,207.43,9692.0,194.1681,194.1774,193.5517,193.7198,9692.0
2022-03-14 13:40:00,207.51,207.62,206.94,207.26,17326.0,193.7945,193.8973,193.2622,193.5611,17326.0
2022-03-14 13:50:00,207.27,207.71,207.25,207.25,19397.0,193.5704,193.9813,193.5517,193.5517,19397.0
2022-03-14 14:00:00,207.33,207.47,207.01,207.01,14505.0,193.6264,193.7572,193.3276,193.3276,14505.0
2022-03-14 14:10:00,207.04,207.04,206.37,206.45,13706.0,193.3556,193.3556,192.7299,192.8046,13706.0
2022-03-14 14:20:00,206.45,206.64,206.27,206.58,23171.0,192.8046,192.982,192.6365,192.926,23171.0
2022-03-14 14:30:00,206.52,206.98,206.47,206.97,14173.0,192.87,193.2996,192.8233,193.2902,14173.0
2022-03-14 14:40:00,206.98,206.98,206.47,206.56,20054.0,193.2996,193.2996,192.8233,192.9073,20054.0
2022-03-14 14:50:00,206.63,207.13,206.56,206.94,42939.0,192.9727,193.4397,192.9073,193.2622,42939.0
2022-03-14 15:00:00,206.74,207.47,206.65,206.93,25281.0,193.0754,193.7572,192.9914,193.2529,25281.0
2022-03-14 15:10:00,206.98,207.82,206.93,207.82,36630.0,193.2996,194.084,193.2529,194.084,36630.0
2022-03-14 15:20:00,207.72,207.84,207.18,207.29,42599.0,193.9907,194.1027,193.4864,193.5891,42599.0
2022-03-14 15:30:00,207.32,207.37,206.64,207.14,29849.0,193.6171,193.6638,192.982,193.449,29849.0
2022-03-14 15:40:00,207.1,207.42,206.79,207.07,50536.0,193.4116,193.7105,193.1221,193.3836,50536.0
2022-03-14 15:50:00,207.03,207.16,206.21,207.0,167859.0,193.3463,193.4677,192.5805,193.3182,167859.0
2022-03-15 09:30:00,210.13,210.85,208.71,209.15,40005.0,196.2414,196.9138,194.9152,195.3261,40005.0
2022-03-15 09:40:00,209.28,209.45,208.62,209.08,16271.0,195.4476,195.6063,194.8312,195.2608,16271.0
2022-03-15 09:50:00,209.26,209.84,209.16,209.66,21612.0,195.4289,195.9705,195.3355,195.8024,21612.0
2022-03-15 10:00:00,209.72,210.0,209.49,209.67,115271.0,195.8585,196.12,195.6437,195.8118,115271.0
2022-03-15 10:10:00,209.79,210.16,209.52,210.05,39289.0,195.9238,196.2694,195.6717,196.1667,39289.0
2022-03-15 10:20:00,210.02,210.51,209.87,210.3,19280.0,196.1386,196.5963,195.9986,196.4001,19280.0
2022-03-15 10:30:00,210.37,210.71,209.49,209.6,19015.0,196.4655,196.783,195.6437,195.7464,19015.0
2022-03-15 10:40:00,209.64,209.69,208.78,209.25,12465.0,195.7838,195.8305,194.9806,195.4195,12465.0
2022-03-15 10:50:00,209.26,209.62,208.89,209.02,13703.0,195.4289,195.7651,195.0833,195.2047,13703.0
2022-03-15 11:00:00,209.06,209.57,208.75,209.52,9387.0,195.2421,195.7184,194.9526,195.6717,9387.0
2022-03-15 11:10:00,209.51,209.76,209.05,209.73,13307.0,195.6623,195.8958,195.2328,195.8678,13307.0
2022-03-15 11:20:00,209.73,210.26,209.62,210.26,22296.0,195.8678,196.3628,195.7651,196.3628,22296.0
2022-03-15 11:30:00,210.34,211.02,210.26,210.88,10164.0,196.4375,197.0725,196.3628,196.9418,10164.0
2022-03-15 11:40:00,210.88,211.94,210.71,211.89,22080.0,196.9418,197.9317,196.783,197.885,22080.0
2022-03-15 11:50:00,211.92,212.15,211.06,211.83,33276.0,197.9131,198.1279,197.1099,197.829,33276.0
2022-03-15 12:00:00,211.66,211.66,210.43,211.35,14624.0,197.6702,197.6702,196.5215,197.3807,14624.0
2022-03-15 12:10:00,211.21,211.23,210.57,210.95,8158.0,197.25,197.2687,196.6523,197.0072,8158.0
2022-03-15 12:20:00,210.95,211.45,210.74,211.4,8690.0,197.0072,197.4741,196.8111,197.4274,8690.0
2022-03-15 12:30:00,211.34,211.74,211.34,211.49,8627.0,197.3714,197.745,197.3714,197.5115,8627.0
2022-03-15 12:40:00,211.43,211.57,210.85,210.91,9405.0,197.4554,197.5862,196.9138,196.9698,9405.0
2022-03-15 12:50:00,210.71,210.71,209.97,210.39,16227.0,196.783,196.783,196.0919,196.4842,16227.0
2022-03-15 13:00:00,210.55,211.06,210.28,210.63,11392.0,196.6336,197.1099,196.3815,196.7083,11392.0
2022-03-15 13:10:00,210.56,210.7,210.42,210.51,18839.0,196.6429,196.7737,196.5122,196.5963,18839.0
2022-03-15 13:20:00,210.46,210.57,209.58,209.59,6324.0,196.5496,196.6523,195.7277,195.7371,6324.0
2022-03-15 13:30:00,209.68,209.99,209.64,209.86,9006.0,195.8211,196.1106,195.7838,195.9892,9006.0
2022-03-15 13:40:00,209.81,210.23,209.74,210.09,6948.0,195.9425,196.3348,195.8771,196.204,6948.0
2022-03-15 13:50:00,210.03,210.59,210.0,210.54,10835.0,196.148,196.671,196.12,196.6243,10835.0
2022-03-15 14:00:00,210.41,210.63,210.1,210.49,25474.0,196.5029,196.7083,196.2134,196.5776,25474.0
2022-03-15 14:10:00,210.54,210.56,209.75,209.82,18336.0,196.6243,196.6429,195.8865,195.9519,18336.0
2022-03-15 14:20:00,209.78,209.91,209.5,209.84,5890.0,195.9145,196.0359,195.653,195.9705,5890.0
2022-03-15 14:30:00,209.83,210.18,209.57,209.94,8882.0,195.9612,196.2881,195.7184,196.0639,8882.0
2022-03-15 14:40:00,209.9,210.81,209.9,210.75,12101.0,196.0266,196.8764,196.0266,196.8204,12101.0
2022-03-15 14:50:00,210.85,211.55,210.85,211.55,8610.0,196.9138,197.5675,196.9138,197.5675,8610.0
2022-03-15 15:00:00,211.49,211.81,211.33,211.52,11278.0,197.5115,197.8103,197.3621,197.5395,11278.0
2022-03-15 15:10:00,211.57,211.98,211.33,211.96,13579.0,197.5862,197.9691,197.3621,197.9504,13579.0
2022-03-15 15:20:00,211.96,212.05,211.78,211.93,15453.0,197.9504,198.0345,197.7823,197.9224,15453.0
2022-03-15 15:30:00,211.99,212.19,211.5,211.68,20200.0,197.9784,198.1652,197.5208,197.6889,20200.0
2022-03-15 15:40:00,211.71,212.05,211.33,212.05,33864.0,197.7169,198.0345,197.3621,198.0345,33864.0
2022-03-15 15:50:00,212.02,212.88,211.99,212.31,164075.0,198.0064,198.8096,197.9784,198.2773,164075.0
2022-03-16 09:30:00,212.99,214.27,212.44,214.25,34564.0,198.9123,200.1077,198.3987,200.0891,34564.0
2022-03-16 09:40:00,214.22,214.56,213.41,213.41,18053.0,200.061,200.3786,199.3046,199.3046,18053.0
2022-03-16 09:50:00,213.71,214.09,213.18,213.43,9524.0,199.5847,199.9396,199.0898,199.3233,9524.0
2022-03-16 10:00:00,213.36,213.59,212.01,212.61,10187.0,199.2579,199.4727,197.9971,198.5575,10187.0
2022-03-16 10:10:00,212.55,213.38,212.38,213.06,9877.0,198.5014,199.2766,198.3427,198.9777,9877.0
2022-03-16 10:20:00,213.05,213.1,212.21,212.21,18080.0,198.9684,199.0151,198.1839,198.1839,18080.0
2022-03-16 10:30:00,212.13,212.52,211.89,212.47,8098.0,198.1092,198.4734,197.885,198.4267,8098.0
2022-03-16 10:40:00,212.57,212.7,211.7,212.11,11571.0,198.5201,198.6415,197.7076,198.0905,11571.0
2022-03-16 10:50:00,212.12,212.12,211.46,212.1,14998.0,198.0998,198.0998,197.4835,198.0812,14998.0
2022-03-16 11:00:00,212.27,212.42,211.72,211.85,7423.0,198.2399,198.38,197.7263,197.8477,7423.0
2022-03-16 11:10:00,212.0,212.0,211.12,211.12,7705.0,197.9878,197.9878,197.1659,197.1659,7705.0
2022-03-16 11:20:00,211.24,211.5,211.01,211.47,7136.0,197.278,197.5208,197.0632,197.4928,7136.0
2022-03-16 11:30:00,211.51,211.68,211.36,211.53,5890.0,197.5302,197.6889,197.3901,197.5488,5890.0
2022-03-16 11:40:00,211.59,211.71,211.25,211.69,6411.0,197.6049,197.7169,197.2873,197.6983,6411.0
2022-03-16 11:50:00,211.8,211.81,211.27,211.46,10022.0,197.801,197.8103,197.306,197.4835,10022.0
2022-03-16 12:00:00,211.43,211.59,211.26,211.29,10742.0,197.4554,197.6049,197.2967,197.3247,10742.0
2022-03-16 12:10:00,211.2,211.42,210.88,211.26,5446.0,197.2406,197.4461,196.9418,197.2967,5446.0
2022-03-16 12:20:00,211.2,211.8,211.2,211.8,8150.0,197.2406,197.801,197.2406,197.801,8150.0
2022-03-16 12:30:00,211.74,212.33,211.6,212.0,15252.0,197.745,198.296,197.6142,197.9878,15252.0
2022-03-16 12:40:00,211.96,212.53,211.57,211.7,15829.0,197.9504,198.4827,197.5862,197.7076,15829.0
2022-03-16 12:50:00,211.64,211.93,211.61,211.84,33562.0,197.6516,197.9224,197.6235,197.8383,33562.0
2022-03-16 13:00:00,211.89,211.9,211.29,211.32,8764.0,197.885,197.8944,197.3247,197.3527,8764.0
2022-03-16 13:10:00,211.19,211.95,211.19,211.69,12141.0,197.2313,197.9411,197.2313,197.6983,12141.0
2022-03-16 13:20:00,211.68,211.78,211.44,211.5,24666.0,197.6889,197.7823,197.4648,197.5208,24666.0
2022-03-16 13:30:00,211.61,211.75,211.39,211.47,19592.0,197.6235,197.7543,197.4181,197.4928,19592.0
2022-03-16 13:40:00,211.45,211.55,211.17,211.33,7803.0,197.4741,197.5675,197.2126,197.3621,7803.0
2022-03-16 13:50:00,211.4,211.73,211.2,211.54,10317.0,197.4274,197.7356,197.2406,197.5582,10317.0
2022-03-16 14:00:00,211.45,211.45,209.47,209.47,20733.0,197.4741,197.4741,195.625,195.625,20733.0
2022-03-16 14:10:00,209.5,209.59,208.67,209.23,19601.0,195.653,195.7371,194.8779,195.4009,19601.0
2022-03-16 14:20:00,209.36,209.38,208.63,208.64,13290.0,195.5223,195.5409,194.8405,194.8499,13290.0
2022-03-16 14:30:00,208.6,209.14,207.86,209.14,21268.0,194.8125,195.3168,194.1214,195.3168,21268.0
2022-03-16 14:40:00,209.12,210.19,209.01,209.38,26419.0,195.2981,196.2974,195.1954,195.5409,26419.0
2022-03-16 14:50:00,209.37,210.67,209.25,210.36,18674.0,195.5316,196.7457,195.4195,196.4562,18674.0
2022-03-16 15:00:00,210.34,211.05,210.15,210.41,19141.0,196.4375,197.1006,196.26,196.5029,19141.0
2022-03-16 15:10:00,210.34,211.38,210.34,211.38,20900.0,196.4375,197.4087,196.4375,197.4087,20900.0
2022-03-16 15:20:00,211.36,211.75,211.04,211.34,53366.0,197.3901,197.7543,197.0912,197.3714,53366.0
2022-03-16 15:30:00,211.36,211.36,210.76,210.91,50822.0,197.3901,197.3901,196.8297,196.9698,50822.0
2022-03-16 15:40:00,210.93,211.58,210.73,211.53,80628.0,196.9885,197.5955,196.8017,197.5488,80628.0
2022-03-16 15:50:00,211.56,212.61,211.12,212.41,306526.0,197.5769,198.5575,197.1659,198.3707,306526.0
2022-03-17 09:30:00,211.88,212.56,211.35,211.63,26708.0,197.8757,198.5108,197.3807,197.6422,26708.0
2022-03-17 09:40:00,211.64,212.13,211.39,212.13,17289.0,197.6516,198.1092,197.4181,198.1092,17289.0
2022-03-17 09:50:00,212.29,212.61,212.14,212.32,12342.0,198.2586,198.5575,198.1185,198.2866,12342.0
2022-03-17 10:00:00,212.49,213.13,212.47,212.88,23475.0,198.4454,199.0431,198.4267,198.8096,23475.0
2022-03-17 10:10:00,212.79,213.0,212.39,212.39,18402.0,198.7256,198.9217,198.352,198.352,18402.0
2022-03-17 10:20:00,212.41,212.42,212.01,212.26,16080.0,198.3707,198.38,197.9971,198.2306,16080.0
2022-03-17 10:30:00,212.28,212.28,211.63,212.05,15510.0,198.2493,198.2493,197.6422,198.0345,15510.0
2022-03-17 10:40:00,212.14,212.19,211.41,211.7,18515.0,198.1185,198.1652,197.4368,197.7076,18515.0
2022-03-17 10:50:00,211.84,212.33,211.77,212.23,13727.0,197.8383,198.296,197.773,198.2026,13727.0
2022-03-17 11:00:00,212.22,212.37,211.98,212.24,14622.0,198.1932,198.3333,197.9691,198.2119,14622.0
2022-03-17 11:10:00,212.16,212.19,211.62,211.73,12509.0,198.1372,198.1652,197.6329,197.7356,12509.0
2022-03-17 11:20:00,211.67,211.94,211.62,211.73,12093.0,197.6796,197.9317,197.6329,197.7356,12093.0
2022-03-17 11:30:00,211.72,211.93,211.58,211.89,11463.0,197.7263,197.9224,197.5955,197.885,11463.0
2022-03-17 11:40:00,212.01,212.24,211.48,211.48,11054.0,197.9971,198.2119,197.5021,197.5021,11054.0
2022-03-17 11:50:00,211.62,212.08,211.53,211.87,13780.0,197.6329,198.0625,197.5488,197.8664,13780.0
2022-03-17 12:00:00,211.88,212.17,211.6,211.99,19373.0,197.8757,198.1465,197.6142,197.9784,19373.0
2022-03-17 12:10:00,212.01,212.01,211.69,211.97,7157.0,197.9971,197.9971,197.6983,197.9598,7157.0
2022-03-17 12:20:00,212.08,212.41,212.07,212.29,8129.0,198.0625,198.3707,198.0531,198.2586,8129.0
2022-03-17 12:30:00,212.38,212.69,212.36,212.55,3620.0,198.3427,198.6322,198.324,198.5014,3620.0
2022-03-17 12:40:00,212.51,212.51,212.13,212.2,3121.0,198.4641,198.4641,198.1092,198.1746,3121.0
2022-03-17 12:50:00,212.21,212.49,212.16,212.49,4928.0,198.1839,198.4454,198.1372,198.4454,4928.0
2022-03-17 13:00:00,212.36,212.41,211.98,212.13,4449.0,198.324,198.3707,197.9691,198.1092,4449.0
2022-03-17 13:10:00,212.01,212.37,211.94,212.31,5053.0,197.9971,198.3333,197.9317,198.2773,5053.0
2022-03-17 13:20:00,212.33,213.23,212.33,213.12,5554.0,198.296,199.1365,198.296,199.0337,5554.0
2022-03-17 13:30:00,213.19,213.57,213.12,213.57,8062.0,199.0991,199.454,199.0337,199.454,8062.0
2022-03-17 13:40:00,213.6,213.95,213.59,213.8,16767.0,199.482,199.8089,199.4727,199.6688,16767.0
2022-03-17 13:50:00,213.75,214.0,213.65,213.71,8483.0,199.6221,199.8556,199.5287,199.5847,8483.0
2022-03-17 14:00:00,213.69,213.7,213.46,213.5,5222.0,199.5661,199.5754,199.3513,199.3886,5222.0
2022-03-17 14:10:00,213.37,213.41,212.91,212.97,15835.0,199.2672,199.3046,198.8376,198.8937,15835.0
2022-03-17 14:20:00,213.01,213.06,212.65,212.67,6057.0,198.931,198.9777,198.5948,198.6135,6057.0
2022-03-17 14:30:00,212.72,213.08,212.67,213.08,7034.0,198.6602,198.9964,198.6135,198.9964,7034.0
2022-03-17 14:40:00,213.06,213.53,212.87,213.32,10483.0,198.9777,199.4166,198.8003,199.2205,10483.0
2022-03-17 14:50:00,213.32,213.38,213.1,213.23,7055.0,199.2205,199.2766,199.0151,199.1365,7055.0
2022-03-17 15:00:00,213.25,213.5,213.07,213.21,11766.0,199.1552,199.3886,198.987,199.1178,11766.0
2022-03-17 15:10:00,213.18,213.18,212.84,213.07,13694.0,199.0898,199.0898,198.7723,198.987,13694.0
2022-03-17 15:20:00,213.05,213.34,212.76,213.21,17464.0,198.9684,199.2392,198.6975,199.1178,17464.0
2022-03-17 15:30:00,213.24,213.26,212.83,213.1,16665.0,199.1458,199.1645,198.7629,199.0151,16665.0
2022-03-17 15:40:00,213.14,213.7,213.12,213.63,31165.0,199.0524,199.5754,199.0337,199.51,31165.0
2022-03-17 15:50:00,213.64,213.95,213.25,213.91,177387.0,199.5194,199.8089,199.1552,199.7715,177387.0
2022-03-18 09:30:00,213.64,213.92,212.23,212.71,404826.0,199.5194,199.7809,198.2026,198.6508,404826.0
2022-03-18 09:40:00,212.81,213.23,212.54,213.22,29950.0,198.7442,199.1365,198.4921,199.1271,29950.0
2022-03-18 09:50:00,213.16,213.16,212.61,213.13,16976.0,199.0711,199.0711,198.5575,199.0431,16976.0
2022-03-18 10:00:00,213.02,213.24,212.82,213.01,9292.0,198.9404,199.1458,198.7536,198.931,9292.0
2022-03-18 10:10:00,213.18,213.99,213.15,213.49,17454.0,199.0898,199.8462,199.0618,199.3793,17454.0
2022-03-18 10:20:00,213.66,214.08,213.24,213.96,15545.0,199.5381,199.9303,199.1458,199.8182,15545.0
2022-03-18 10:30:00,213.93,214.82,213.87,214.71,16039.0,199.7902,200.6214,199.7342,200.5187,16039.0
2022-03-18 10:40:00,214.74,214.81,214.29,214.5,25645.0,200.5467,200.612,200.1264,200.3225,25645.0
2022-03-18 10:50:00,214.53,214.58,214.07,214.14,20356.0,200.3505,200.3972,199.921,199.9863,20356.0
2022-03-18 11:00:00,214.24,214.49,214.0,214.21,7579.0,200.0797,200.3132,199.8556,200.0517,7579.0
2022-03-18 11:10:00,214.27,214.51,213.77,213.9,11750.0,200.1077,200.3319,199.6408,199.7622,11750.0
2022-03-18 11:20:00,213.75,213.87,213.39,213.57,6108.0,199.6221,199.7342,199.2859,199.454,6108.0
2022-03-18 11:30:00,213.54,214.43,213.53,214.05,13177.0,199.426,200.2572,199.4166,199.9023,13177.0
2022-03-18 11:40:00,213.93,213.93,213.38,213.38,18210.0,199.7902,199.7902,199.2766,199.2766,18210.0
2022-03-18 11:50:00,213.52,213.69,213.11,213.58,9236.0,199.4073,199.5661,199.0244,199.4633,9236.0
2022-03-18 12:00:00,213.51,213.73,213.34,213.57,8680.0,199.398,199.6034,199.2392,199.454,8680.0
2022-03-18 12:10:00,213.51,213.85,213.32,213.63,7741.0,199.398,199.7155,199.2205,199.51,7741.0
2022-03-18 12:20:00,213.68,214.18,213.54,214.05,11716.0,199.5567,200.0237,199.426,199.9023,11716.0
2022-03-18 12:30:00,214.01,214.26,213.84,213.94,5671.0,199.8649,200.0984,199.7062,199.7995,5671.0
2022-03-18 12:40:00,214.1,214.15,213.44,213.57,7960.0,199.949,199.9957,199.3326,199.454,7960.0
2022-03-18 12:50:00,213.65,213.91,213.62,213.88,7608.0,199.5287,199.7715,199.5007,199.7435,7608.0
2022-03-18 13:00:00,213.87,214.36,213.85,214.34,8277.0,199.7342,200.1918,199.7155,200.1731,8277.0
2022-03-18 13:10:00,214.33,214.44,214.1,214.13,8187.0,200.1638,200.2665,199.949,199.977,8187.0
2022-03-18 13:20:00,214.21,214.3,213.87,214.05,181964.0,200.0517,200.1358,199.7342,199.9023,181964.0
2022-03-18 13:30:00,214.05,214.52,213.98,214.21,25782.0,199.9023,200.3412,199.8369,200.0517,25782.0
2022-03-18 13:40:00,214.17,214.47,214.16,214.35,40178.0,200.0143,200.2945,200.005,200.1824,40178.0
2022-03-18 13:50:00,214.35,214.61,214.19,214.47,51456.0,200.1824,200.4253,200.033,200.2945,51456.0
2022-03-18 14:00:00,214.54,214.61,214.19,214.23,12576.0,200.3599,200.4253,200.033,200.0704,12576.0
2022-03-18 14:10:00,214.23,214.55,214.11,214.4,10220.0,200.0704,200.3692,199.9583,200.2291,10220.0
2022-03-18 14:20:00,214.39,214.58,214.26,214.47,8881.0,200.2198,200.3972,200.0984,200.2945,8881.0
2022-03-18 14:30:00,214.5,214.73,214.37,214.65,6945.0,200.3225,200.5373,200.2011,200.4626,6945.0
2022-03-18 14:40:00,214.66,214.66,214.31,214.39,9796.0,200.472,200.472,200.1451,200.2198,9796.0
2022-03-18 14:50:00,214.44,214.7,214.42,214.7,11259.0,200.2665,200.5093,200.2478,200.5093,11259.0
2022-03-18 15:00:00,214.7,215.22,214.59,215.22,16365.0,200.5093,200.9949,200.4066,200.9949,16365.0
2022-03-18 15:10:00,215.28,215.78,215.24,215.72,18162.0,201.051,201.5179,201.0136,201.4619,18162.0
2022-03-18 15:20:00,215.77,216.43,215.6,216.31,17890.0,201.5086,202.125,201.3498,202.0129,17890.0
2022-03-18 15:30:00,216.37,216.92,216.33,216.41,57156.0,202.0689,202.5826,202.0316,202.1063,57156.0
2022-03-18 15:40:00,216.41,217.47,216.41,217.34,42893.0,202.1063,203.0962,202.1063,202.9748,42893.0
2022-03-18 15:50:00,217.32,217.32,214.54,214.66,641949.0,202.9561,202.9561,200.3599,200.472,641949.0
2022-03-21 09:30:00,214.25,215.28,213.67,214.44,57606.0,200.0891,201.051,199.5474,200.2665,57606.0
2022-03-21 09:40:00,214.3,214.41,213.53,214.29,31419.0,200.1358,200.2385,199.4166,200.1264,31419.0
2022-03-21 09:50:00,214.24,214.58,212.52,212.53,11232.0,200.0797,200.3972,198.4734,198.4827,11232.0
2022-03-21 10:00:00,212.55,213.35,212.55,213.1,17324.0,198.5014,199.2485,198.5014,199.0151,17324.0
2022-03-21 10:10:00,213.21,213.44,212.64,213.19,14259.0,199.1178,199.3326,198.5855,199.0991,14259.0
2022-03-21 10:20:00,213.02,213.43,212.78,213.36,16174.0,198.9404,199.3233,198.7162,199.2579,16174.0
2022-03-21 10:30:00,213.33,213.69,213.1,213.19,15653.0,199.2299,199.5661,199.0151,199.0991,15653.0
2022-03-21 10:40:00,213.18,213.4,212.91,213.14,18012.0,199.0898,199.2952,198.8376,199.0524,18012.0
2022-03-21 10:50:00,213.1,213.59,212.75,213.36,12962.0,199.0151,199.4727,198.6882,199.2579,12962.0
2022-03-21 11:00:00,213.32,213.58,212.9,212.9,29838.0,199.2205,199.4633,198.8283,198.8283,29838.0
2022-03-21 11:10:00,213.0,213.42,212.9,213.14,12704.0,198.9217,199.3139,198.8283,199.0524,12704.0
2022-03-21 11:20:00,213.12,213.75,213.01,213.51,16313.0,199.0337,199.6221,198.931,199.398,16313.0
2022-03-21 11:30:00,213.57,213.66,213.03,213.03,19901.0,199.454,199.5381,198.9497,198.9497,19901.0
2022-03-21 11:40:00,213.03,213.21,212.49,212.52,9764.0,198.9497,199.1178,198.4454,198.4734,9764.0
2022-03-21 11:50:00,212.61,213.27,212.44,212.98,9891.0,198.5575,199.1738,198.3987,198.903,9891.0
2022-03-21 12:00:00,213.01,213.06,212.57,212.77,5786.0,198.931,198.9777,198.5201,198.7069,5786.0
2022-03-21 12:10:00,212.75,212.94,212.45,212.8,16994.0,198.6882,198.8656,198.408,198.7349,16994.0
2022-03-21 12:20:00,212.74,213.0,212.74,212.79,7071.0,198.6789,198.9217,198.6789,198.7256,7071.0
2022-03-21 12:30:00,212.78,212.78,211.68,212.08,17934.0,198.7162,198.7162,197.6889,198.0625,17934.0
2022-03-21 12:40:00,212.07,212.36,212.0,212.26,5803.0,198.0531,198.324,197.9878,198.2306,5803.0
2022-03-21 12:50:00,212.16,212.21,211.06,211.11,19915.0,198.1372,198.1839,197.1099,197.1566,19915.0
2022-03-21 13:00:00,211.07,211.26,210.8,211.05,24728.0,197.1192,197.2967,196.8671,197.1006,24728.0
2022-03-21 13:10:00,211.0,211.15,210.47,210.47,24568.0,197.0539,197.194,196.5589,196.5589,24568.0
2022-03-21 13:20:00,210.53,210.99,210.36,210.93,13020.0,196.6149,197.0445,196.4562,196.9885,13020.0
2022-03-21 13:30:00,210.89,211.46,210.82,211.36,16390.0,196.9511,197.4835,196.8858,197.3901,16390.0
2022-03-21 13:40:00,211.23,211.37,210.85,211.33,7500.0,197.2687,197.3994,196.9138,197.3621,7500.0
2022-03-21 13:50:00,211.35,211.53,211.2,211.48,5583.0,197.3807,197.5488,197.2406,197.5021,5583.0
2022-03-21 14:00:00,211.59,211.74,210.82,211.26,21276.0,197.6049,197.745,196.8858,197.2967,21276.0
2022-03-21 14:10:00,211.31,211.42,210.87,211.13,9690.0,197.3434,197.4461,196.9325,197.1753,9690.0
2022-03-21 14:20:00,211.21,211.93,211.14,211.74,18039.0,197.25,197.9224,197.1846,197.745,18039.0
2022-03-21 14:30:00,211.7,211.72,211.36,211.63,8966.0,197.7076,197.7263,197.3901,197.6422,8966.0
2022-03-21 14:40:00,211.66,211.85,211.38,211.63,14579.0,197.6702,197.8477,197.4087,197.6422,14579.0
2022-03-21 14:50:00,211.53,211.73,210.96,211.01,14280.0,197.5488,197.7356,197.0165,197.0632,14280.0
2022-03-21 15:00:00,210.98,211.26,210.95,211.0,18203.0,197.0352,197.2967,197.0072,197.0539,18203.0
2022-03-21 15:10:00,211.1,211.78,211.06,211.3,11895.0,197.1473,197.7823,197.1099,197.334,11895.0
2022-03-21 15:20:00,211.35,211.85,211.34,211.8,10802.0,197.3807,197.8477,197.3714,197.801,10802.0
2022-03-21 15:30:00,211.85,211.85,211.09,211.15,32335.0,197.8477,197.8477,197.1379,197.194,32335.0
2022-03-21 15:40:00,211.2,211.56,211.14,211.18,26620.0,197.2406,197.5769,197.1846,197.222,26620.0
2022-03-21 15:50:00,211.18,212.62,211.18,212.54,135899.0,197.222,198.5668,197.222,198.4921,135899.0
2022-03-22 09:30:00,212.66,213.13,211.37,212.47,30825.0,198.6041,199.0431,197.3994,198.4267,30825.0
2022-03-22 09:40:00,212.59,213.14,211.93,212.26,20807.0,198.5388,199.0524,197.9224,198.2306,20807.0
2022-03-22 09:50:00,212.3,212.89,212.14,212.21,12023.0,198.2679,198.8189,198.1185,198.1839,12023.0
2022-03-22 10:00:00,212.28,213.26,212.21,213.02,12847.0,198.2493,199.1645,198.1839,198.9404,12847.0
2022-03-22 10:10:00,213.09,213.49,213.08,213.47,16777.0,199.0057,199.3793,198.9964,199.3606,16777.0
2022-03-22 10:20:00,213.43,213.5,212.96,213.29,20312.0,199.3233,199.3886,198.8843,199.1925,20312.0
2022-03-22 10:30:00,213.41,213.85,213.41,213.59,23467.0,199.3046,199.7155,199.3046,199.4727,23467.0
2022-03-22 10:40:00,213.55,213.67,213.18,213.34,16727.0,199.4353,199.5474,199.0898,199.2392,16727.0
2022-03-22 10:50:00,213.28,213.76,213.16,213.32,21426.0,199.1832,199.6314,199.0711,199.2205,21426.0
2022-03-22 11:00:00,213.38,213.76,213.09,213.67,26259.0,199.2766,199.6314,199.0057,199.5474,26259.0
2022-03-22 11:10:00,213.71,214.18,213.47,214.13,18097.0,199.5847,200.0237,199.3606,199.977,18097.0
2022-03-22 11:20:00,214.13,214.56,214.11,214.33,8655.0,199.977,200.3786,199.9583,200.1638,8655.0
2022-03-22 11:30:00,214.3,214.37,214.07,214.22,9314.0,200.1358,200.2011,199.921,200.061,9314.0
2022-03-22 11:40:00,214.16,214.51,214.05,214.36,8234.0,200.005,200.3319,199.9023,200.1918,8234.0
2022-03-22 11:50:00,214.34,214.46,214.14,214.33,7310.0,200.1731,200.2852,199.9863,200.1638,7310.0
2022-03-22 12:00:00,214.33,214.65,214.31,214.46,8570.0,200.1638,200.4626,200.1451,200.2852,8570.0
2022-03-22 12:10:00,214.39,214.45,214.23,214.39,7723.0,200.2198,200.2758,200.0704,200.2198,7723.0
2022-03-22 12:20:00,214.44,214.44,213.65,213.73,19786.0,200.2665,200.2665,199.5287,199.6034,19786.0
2022-03-22 12:30:00,213.71,214.12,213.64,214.06,6646.0,199.5847,199.9676,199.5194,199.9116,6646.0
2022-03-22 12:40:00,214.07,214.15,213.75,213.95,10390.0,199.921,199.9957,199.6221,199.8089,10390.0
2022-03-22 12:50:00,214.0,214.07,213.9,214.0,17460.0,199.8556,199.921,199.7622,199.8556,17460.0
2022-03-22 13:00:00,214.03,214.11,213.87,213.87,19450.0,199.8836,199.9583,199.7342,199.7342,19450.0
2022-03-22 13:10:00,213.84,214.08,213.84,213.98,8790.0,199.7062,199.9303,199.7062,199.8369,8790.0
2022-03-22 13:20:00,213.91,214.11,213.63,213.87,12695.0,199.7715,199.9583,199.51,199.7342,12695.0
2022-03-22 13:30:00,213.86,214.05,213.62,213.69,10759.0,199.7248,199.9023,199.5007,199.5661,10759.0
2022-03-22 13:40:00,213.63,213.75,213.53,213.69,6275.0,199.51,199.6221,199.4166,199.5661,6275.0
2022-03-22 13:50:00,213.7,213.84,213.65,213.69,8630.0,199.5754,199.7062,199.5287,199.5661,8630.0
2022-03-22 14:00:00,213.72,213.81,213.46,213.58,14252.0,199.5941,199.6781,199.3513,199.4633,14252.0
2022-03-22 14:10:00,213.6,213.96,213.55,213.86,13886.0,199.482,199.8182,199.4353,199.7248,13886.0
2022-03-22 14:20:00,213.95,214.0,213.67,213.76,19399.0,199.8089,199.8556,199.5474,199.6314,19399.0
2022-03-22 14:30:00,213.78,213.81,213.4,213.55,10717.0,199.6501,199.6781,199.2952,199.4353,10717.0
2022-03-22 14:40:00,213.5,213.81,213.47,213.64,11297.0,199.3886,199.6781,199.3606,199.5194,11297.0
2022-03-22 14:50:00,213.67,214.11,213.65,213.92,8641.0,199.5474,199.9583,199.5287,199.7809,8641.0
2022-03-22 15:00:00,213.85,214.09,213.82,214.05,20668.0,199.7155,199.9396,199.6875,199.9023,20668.0
2022-03-22 15:10:00,214.05,214.11,213.94,213.98,44042.0,199.9023,199.9583,199.7995,199.8369,44042.0
2022-03-22 15:20:00,214.03,214.66,213.97,214.48,25051.0,199.8836,200.472,199.8276,200.3039,25051.0
2022-03-22 15:30:00,214.5,215.01,214.35,214.86,22463.0,200.3225,200.7988,200.1824,200.6587,22463.0
2022-03-22 15:40:00,214.83,215.4,214.74,215.37,29671.0,200.6307,201.163,200.5467,201.135,29671.0
2022-03-22 15:50:00,215.36,215.55,214.85,215.31,127170.0,201.1257,201.3031,200.6494,201.079,127170.0
2022-03-23 09:30:00,216.11,216.11,213.88,213.88,31695.0,201.8261,201.8261,199.7435,199.7435,31695.0
2022-03-23 09:40:00,213.78,213.84,212.88,213.74,10469.0,199.6501,199.7062,198.8096,199.6128,10469.0
2022-03-23 09:50:00,213.72,214.68,213.72,214.42,11803.0,199.5941,200.4906,199.5941,200.2478,11803.0
2022-03-23 10:00:00,214.36,214.77,214.33,214.42,20695.0,200.1918,200.5747,200.1638,200.2478,20695.0
2022-03-23 10:10:00,214.38,214.43,213.95,213.97,5116.0,200.2105,200.2572,199.8089,199.8276,5116.0
2022-03-23 10:20:00,213.93,214.31,213.86,214.09,8273.0,199.7902,200.1451,199.7248,199.9396,8273.0
2022-03-23 10:30:00,214.09,214.29,213.82,213.82,6214.0,199.9396,200.1264,199.6875,199.6875,6214.0
2022-03-23 10:40:00,213.74,213.85,213.44,213.69,4923.0,199.6128,199.7155,199.3326,199.5661,4923.0
2022-03-23 10:50:00,213.73,213.81,213.27,213.7,7771.0,199.6034,199.6781,199.1738,199.5754,7771.0
2022-03-23 11:00:00,213.85,214.15,213.78,213.95,6412.0,199.7155,199.9957,199.6501,199.8089,6412.0
2022-03-23 11:10:00,213.92,214.04,213.67,213.74,4947.0,199.7809,199.8929,199.5474,199.6128,4947.0
2022-03-23 11:20:00,213.74,213.8,213.43,213.72,5396.0,199.6128,199.6688,199.3233,199.5941,5396.0
2022-03-23 11:30:00,213.8,213.81,213.24,213.31,8535.0,199.6688,199.6781,199.1458,199.2112,8535.0
2022-03-23 11:40:00,213.34,213.73,213.26,213.73,6211.0,199.2392,199.6034,199.1645,199.6034,6211.0
2022-03-23 11:50:00,213.68,214.04,213.68,213.91,5141.0,199.5567,199.8929,199.5567,199.7715,5141.0
2022-03-23 12:00:00,213.91,214.08,213.69,213.88,5886.0,199.7715,199.9303,199.5661,199.7435,5886.0
2022-03-23 12:10:00,213.89,213.89,213.44,213.77,9906.0,199.7529,199.7529,199.3326,199.6408,9906.0
2022-03-23 12:20:00,213.77,213.96,213.73,213.93,5128.0,199.6408,199.8182,199.6034,199.7902,5128.0
2022-03-23 12:30:00,213.92,214.23,213.82,214.11,4872.0,199.7809,200.0704,199.6875,199.9583,4872.0
2022-03-23 12:40:00,214.11,214.15,213.91,213.96,5215.0,199.9583,199.9957,199.7715,199.8182,5215.0
2022-03-23 12:50:00,213.94,214.29,213.89,214.26,4105.0,199.7995,200.1264,199.7529,200.0984,4105.0
2022-03-23 13:00:00,214.25,214.3,213.63,213.69,11299.0,200.0891,200.1358,199.51,199.5661,11299.0
2022-03-23 13:10:00,213.63,213.65,213.25,213.45,9570.0,199.51,199.5287,199.1552,199.3419,9570.0
2022-03-23 13:20:00,213.52,213.57,213.24,213.25,3644.0,199.4073,199.454,199.1458,199.1552,3644.0
2022-03-23 13:30:00,213.18,213.46,213.13,213.34,11733.0,199.0898,199.3513,199.0431,199.2392,11733.0
2022-03-23 13:40:00,213.33,213.4,213.13,213.32,10746.0,199.2299,199.2952,199.0431,199.2205,10746.0
2022-03-23 13:50:00,213.25,213.61,213.23,213.53,7456.0,199.1552,199.4914,199.1365,199.4166,7456.0
2022-03-23 14:00:00,213.59,213.86,213.52,213.66,7524.0,199.4727,199.7248,199.4073,199.5381,7524.0
2022-03-23 14:10:00,213.67,214.02,213.62,213.85,9788.0,199.5474,199.8743,199.5007,199.7155,9788.0
2022-03-23 14:20:00,213.87,214.03,213.71,214.01,33038.0,199.7342,199.8836,199.5847,199.8649,33038.0
2022-03-23 14:30:00,214.01,214.01,213.32,213.41,11224.0,199.8649,199.8649,199.2205,199.3046,11224.0
2022-03-23 14:40:00,213.5,213.59,213.36,213.53,7174.0,199.3886,199.4727,199.2579,199.4166,7174.0
2022-03-23 14:50:00,213.5,213.5,213.02,213.02,11538.0,199.3886,199.3886,198.9404,198.9404,11538.0
2022-03-23 15:00:00,213.01,213.44,212.99,213.1,9034.0,198.931,199.3326,198.9123,199.0151,9034.0
2022-03-23 15:10:00,213.14,213.39,213.11,213.3,8249.0,199.0524,199.2859,199.0244,199.2018,8249.0
2022-03-23 15:20:00,213.31,213.68,213.31,213.52,10390.0,199.2112,199.5567,199.2112,199.4073,10390.0
2022-03-23 15:30:00,213.46,213.54,213.18,213.24,7521.0,199.3513,199.426,199.0898,199.1458,7521.0
2022-03-23 15:40:00,213.17,213.6,212.92,213.35,11942.0,199.0804,199.482,198.847,199.2485,11942.0
2022-03-23 15:50:00,213.21,213.27,212.47,212.66,77099.0,199.1178,199.1738,198.4267,198.6041,77099.0
2022-03-24 09:30:00,213.53,213.84,212.8,212.8,18860.0,199.4166,199.7062,198.7349,198.7349,18860.0
2022-03-24 09:40:00,212.71,214.05,212.71,213.8,10677.0,198.6508,199.9023,198.6508,199.6688,10677.0
2022-03-24 09:50:00,213.71,214.35,213.61,214.08,9345.0,199.5847,200.1824,199.4914,199.9303,9345.0
2022-03-24 10:00:00,214.16,215.27,214.08,215.11,13906.0,200.005,201.0416,199.9303,200.8922,13906.0
2022-03-24 10:10:00,215.15,215.48,215.02,215.31,7481.0,200.9296,201.2378,200.8082,201.079,7481.0
2022-03-24 10:20:00,215.43,215.43,214.87,214.87,10822.0,201.1911,201.1911,200.6681,200.6681,10822.0
2022-03-24 10:30:00,214.86,215.49,214.77,215.3,5409.0,200.6587,201.2471,200.5747,201.0697,5409.0
2022-03-24 10:40:00,215.24,215.7,215.22,215.49,7721.0,201.0136,201.4432,200.9949,201.2471,7721.0
2022-03-24 10:50:00,215.44,215.61,214.98,215.02,8750.0,201.2004,201.3592,200.7708,200.8082,8750.0
2022-03-24 11:00:00,215.11,215.84,215.11,215.4,10821.0,200.8922,201.574,200.8922,201.163,10821.0
2022-03-24 11:10:00,215.38,215.7,215.34,215.68,5219.0,201.1444,201.4432,201.107,201.4245,5219.0
2022-03-24 11:20:00,215.71,215.77,215.31,215.7,6505.0,201.4526,201.5086,201.079,201.4432,6505.0
2022-03-24 11:30:00,215.88,215.88,215.54,215.76,6148.0,201.6113,201.6113,201.2938,201.4993,6148.0
2022-03-24 11:40:00,215.82,216.08,215.78,215.78,9475.0,201.5553,201.7981,201.5179,201.5179,9475.0
2022-03-24 11:50:00,215.8,216.04,215.78,215.94,8003.0,201.5366,201.7607,201.5179,201.6674,8003.0
2022-03-24 12:00:00,215.99,216.15,215.87,215.88,5939.0,201.714,201.8635,201.602,201.6113,5939.0
2022-03-24 12:10:00,216.03,216.07,215.74,215.81,11736.0,201.7514,201.7888,201.4806,201.5459,11736.0
2022-03-24 12:20:00,215.72,215.95,215.57,215.95,17220.0,201.4619,201.6767,201.3218,201.6767,17220.0
2022-03-24 12:30:00,215.98,216.03,215.57,215.89,5423.0,201.7047,201.7514,201.3218,201.6207,5423.0
2022-03-24 12:40:00,215.93,215.93,215.54,215.74,3748.0,201.658,201.658,201.2938,201.4806,3748.0
2022-03-24 12:50:00,215.74,215.93,215.74,215.85,4077.0,201.4806,201.658,201.4806,201.5833,4077.0
2022-03-24 13:00:00,215.84,215.97,215.66,215.82,7425.0,201.574,201.6954,201.4059,201.5553,7425.0
2022-03-24 13:10:00,216.0,216.0,215.75,215.84,2874.0,201.7234,201.7234,201.4899,201.574,2874.0
2022-03-24 13:20:00,215.81,216.18,215.79,216.03,8231.0,201.5459,201.8915,201.5273,201.7514,8231.0
2022-03-24 13:30:00,216.11,216.12,215.86,215.9,6804.0,201.8261,201.8355,201.5926,201.63,6804.0
2022-03-24 13:40:00,215.9,216.14,215.82,216.08,4927.0,201.63,201.8541,201.5553,201.7981,4927.0
2022-03-24 13:50:00,216.09,216.2,216.07,216.09,4928.0,201.8074,201.9102,201.7888,201.8074,4928.0
2022-03-24 14:00:00,216.12,216.44,216.05,216.21,5831.0,201.8355,202.1343,201.7701,201.9195,5831.0
2022-03-24 14:10:00,216.09,216.37,216.05,216.33,3715.0,201.8074,202.0689,201.7701,202.0316,3715.0
2022-03-24 14:20:00,216.35,216.35,215.96,216.0,4748.0,202.0503,202.0503,201.686,201.7234,4748.0
2022-03-24 14:30:00,216.1,216.1,215.85,216.05,5260.0,201.8168,201.8168,201.5833,201.7701,5260.0
2022-03-24 14:40:00,216.0,216.1,215.82,215.95,4726.0,201.7234,201.8168,201.5553,201.6767,4726.0
2022-03-24 14:50:00,215.99,216.21,215.95,216.11,4406.0,201.714,201.9195,201.6767,201.8261,4406.0
2022-03-24 15:00:00,216.1,216.5,215.95,216.5,6238.0,201.8168,202.1903,201.6767,202.1903,6238.0
2022-03-24 15:10:00,216.39,216.59,216.3,216.46,6159.0,202.0876,202.2744,202.0036,202.153,6159.0
2022-03-24 15:20:00,216.58,216.79,216.56,216.65,12128.0,202.2651,202.4612,202.2464,202.3304,12128.0
2022-03-24 15:30:00,216.69,216.76,216.41,216.5,12712.0,202.3678,202.4332,202.1063,202.1903,12712.0
2022-03-24 15:40:00,216.46,216.74,216.37,216.61,21150.0,202.153,202.4145,202.0689,202.2931,21150.0
2022-03-24 15:50:00,216.63,217.09,216.56,216.95,79507.0,202.3117,202.7413,202.2464,202.6106,79507.0
2022-03-25 09:30:00,217.71,217.84,216.66,217.03,22282.0,203.3204,203.4418,202.3398,202.6853,22282.0
2022-03-25 09:40:00,217.16,217.7,217.1,217.31,18999.0,202.8067,203.311,202.7507,202.9468,18999.0
2022-03-25 09:50:00,217.38,217.52,216.88,217.51,9151.0,203.0122,203.1429,202.5452,203.1336,9151.0
2022-03-25 10:00:00,217.53,218.01,217.35,218.01,9233.0,203.1523,203.6005,202.9842,203.6005,9233.0
2022-03-25 10:10:00,217.97,218.5,217.7,218.41,12465.0,203.5632,204.0582,203.311,203.9741,12465.0
2022-03-25 10:20:00,218.4,218.54,218.09,218.35,21655.0,203.9648,204.0955,203.6752,203.9181,21655.0
2022-03-25 10:30:00,218.47,218.85,218.46,218.58,6233.0,204.0301,204.385,204.0208,204.1329,6233.0
2022-03-25 10:40:00,218.51,218.62,217.96,217.96,13959.0,204.0675,204.1702,203.5538,203.5538,13959.0
2022-03-25 10:50:00,218.03,218.53,217.99,218.1,14434.0,203.6192,204.0862,203.5819,203.6846,14434.0
2022-03-25 11:00:00,217.98,218.04,217.34,217.34,7655.0,203.5725,203.6286,202.9748,202.9748,7655.0
2022-03-25 11:10:00,217.26,217.33,216.93,217.13,6109.0,202.9001,202.9655,202.5919,202.7787,6109.0
2022-03-25 11:20:00,217.07,217.35,216.62,216.88,11426.0,202.7227,202.9842,202.3024,202.5452,11426.0
2022-03-25 11:30:00,216.91,217.06,216.58,216.96,6776.0,202.5732,202.7133,202.2651,202.6199,6776.0
2022-03-25 11:40:00,216.96,217.18,216.75,216.9,5161.0,202.6199,202.8254,202.4238,202.5639,5161.0
2022-03-25 11:50:00,216.88,217.01,216.52,216.85,7372.0,202.5452,202.6666,202.209,202.5172,7372.0
2022-03-25 12:00:00,216.95,217.35,216.83,217.23,6413.0,202.6106,202.9842,202.4985,202.8721,6413.0
2022-03-25 12:10:00,217.19,217.38,216.91,217.11,5037.0,202.8347,203.0122,202.5732,202.76,5037.0
2022-03-25 12:20:00,217.1,217.36,216.98,217.24,6562.0,202.7507,202.9935,202.6386,202.8814,6562.0
2022-03-25 12:30:00,217.29,217.39,216.94,216.94,13551.0,202.9281,203.0215,202.6013,202.6013,13551.0
2022-03-25 12:40:00,217.05,217.6,216.95,217.59,8357.0,202.704,203.2176,202.6106,203.2083,8357.0
2022-03-25 12:50:00,217.55,217.76,217.14,217.25,4122.0,203.1709,203.3671,202.788,202.8908,4122.0
2022-03-25 13:00:00,217.22,217.42,217.19,217.34,5346.0,202.8628,203.0495,202.8347,202.9748,5346.0
2022-03-25 13:10:00,217.21,217.46,217.03,217.42,3003.0,202.8534,203.0869,202.6853,203.0495,3003.0
2022-03-25 13:20:00,217.38,217.48,216.95,217.08,6275.0,203.0122,203.1056,202.6106,202.732,6275.0
2022-03-25 13:30:00,217.1,217.36,217.05,217.29,5030.0,202.7507,202.9935,202.704,202.9281,5030.0
2022-03-25 13:40:00,217.27,217.32,217.0,217.27,4211.0,202.9094,202.9561,202.6573,202.9094,4211.0
2022-03-25 13:50:00,217.33,217.66,217.3,217.64,6272.0,202.9655,203.2737,202.9375,203.255,6272.0
2022-03-25 14:00:00,217.59,217.99,217.58,217.99,4590.0,203.2083,203.5819,203.199,203.5819,4590.0
2022-03-25 14:10:00,218.0,218.07,217.74,217.79,5259.0,203.5912,203.6566,203.3484,203.3951,5259.0
2022-03-25 14:20:00,217.85,217.95,217.71,217.89,5747.0,203.4511,203.5445,203.3204,203.4885,5747.0
2022-03-25 14:30:00,217.96,218.42,217.91,218.36,7626.0,203.5538,203.9834,203.5071,203.9274,7626.0
2022-03-25 14:40:00,218.41,218.46,218.26,218.43,7068.0,203.9741,204.0208,203.834,203.9928,7068.0
2022-03-25 14:50:00,218.47,218.47,218.23,218.42,8405.0,204.0301,204.0301,203.806,203.9834,8405.0
2022-03-25 15:00:00,218.35,218.4,217.98,218.11,6717.0,203.9181,203.9648,203.5725,203.6939,6717.0
2022-03-25 15:10:00,218.15,218.52,218.14,218.38,10941.0,203.7313,204.0768,203.7219,203.9461,10941.0
2022-03-25 15:20:00,218.25,218.32,217.84,217.88,5171.0,203.8247,203.89,203.4418,203.4791,5171.0
2022-03-25 15:30:00,217.87,218.01,217.59,217.77,19329.0,203.4698,203.6005,203.2083,203.3764,19329.0
2022-03-25 15:40:00,217.78,218.56,217.78,218.48,24410.0,203.3857,204.1142,203.3857,204.0395,24410.0
2022-03-25 15:50:00,218.54,219.07,218.2,219.06,76980.0,204.0955,204.5905,203.778,204.5811,76980.0
2022-03-28 09:30:00,219.19,219.69,218.12,219.19,44885.0,204.7025,205.1695,203.7033,204.7025,44885.0
2022-03-28 09:40:00,219.38,219.57,219.01,219.42,20496.0,204.88,205.0574,204.5344,204.9173,20496.0
2022-03-28 09:50:00,219.57,220.14,219.36,220.1,7468.0,205.0574,205.5898,204.8613,205.5524,7468.0
2022-03-28 10:00:00,220.04,220.04,219.57,219.83,6654.0,205.4964,205.4964,205.0574,205.3002,6654.0
2022-03-28 10:10:00,219.88,219.88,219.56,219.78,7268.0,205.3469,205.3469,205.0481,205.2535,7268.0
2022-03-28 10:20:00,219.66,219.66,219.22,219.46,6072.0,205.1415,205.1415,204.7306,204.9547,6072.0
2022-03-28 10:30:00,219.63,219.78,219.09,219.28,8488.0,205.1135,205.2535,204.6092,204.7866,8488.0
2022-03-28 10:40:00,219.3,219.64,219.18,219.44,5383.0,204.8053,205.1228,204.6932,204.936,5383.0
2022-03-28 10:50:00,219.44,219.74,219.43,219.61,5558.0,204.936,205.2162,204.9267,205.0948,5558.0
2022-03-28 11:00:00,219.67,219.67,218.89,219.35,15533.0,205.1508,205.1508,204.4224,204.852,15533.0
2022-03-28 11:10:00,219.46,219.66,219.31,219.32,6047.0,204.9547,205.1415,204.8146,204.824,6047.0
2022-03-28 11:20:00,219.24,219.33,219.03,219.21,8748.0,204.7492,204.8333,204.5531,204.7212,8748.0
2022-03-28 11:30:00,219.27,219.29,218.51,218.53,8432.0,204.7773,204.7959,204.0675,204.0862,8432.0
2022-03-28 11:40:00,218.51,218.8,218.34,218.42,6600.0,204.0675,204.3383,203.9087,203.9834,6600.0
2022-03-28 11:50:00,218.16,218.61,218.16,218.28,9852.0,203.7406,204.1609,203.7406,203.8527,9852.0
2022-03-28 12:00:00,218.24,218.65,218.24,218.38,7978.0,203.8153,204.1982,203.8153,203.9461,7978.0
2022-03-28 12:10:00,218.34,218.53,218.15,218.48,9255.0,203.9087,204.0862,203.7313,204.0395,9255.0
2022-03-28 12:20:00,218.43,218.55,218.12,218.12,7254.0,203.9928,204.1048,203.7033,203.7033,7254.0
2022-03-28 12:30:00,218.15,218.5,218.13,218.5,6963.0,203.7313,204.0582,203.7126,204.0582,6963.0
2022-03-28 12:40:00,218.5,218.92,218.5,218.91,6283.0,204.0582,204.4504,204.0582,204.4411,6283.0
2022-03-28 12:50:00,218.93,219.08,218.88,219.01,3518.0,204.4597,204.5998,204.413,204.5344,3518.0
2022-03-28 13:00:00,219.04,219.23,218.97,219.19,10003.0,204.5625,204.7399,204.4971,204.7025,10003.0
2022-03-28 13:10:00,219.2,219.41,219.19,219.31,6811.0,204.7119,204.908,204.7025,204.8146,6811.0
2022-03-28 13:20:00,219.35,219.36,219.06,219.16,8938.0,204.852,204.8613,204.5811,204.6745,8938.0
2022-03-28 13:30:00,219.16,219.24,219.03,219.13,6529.0,204.6745,204.7492,204.5531,204.6465,6529.0
2022-03-28 13:40:00,219.19,219.25,218.89,218.9,6040.0,204.7025,204.7586,204.4224,204.4317,6040.0
2022-03-28 13:50:00,218.78,218.88,218.6,218.72,5500.0,204.3196,204.413,204.1515,204.2636,5500.0
2022-03-28 14:00:00,218.69,218.87,218.52,218.8,10108.0,204.2356,204.4037,204.0768,204.3383,10108.0
2022-03-28 14:10:00,218.91,218.91,218.6,218.65,6221.0,204.4411,204.4411,204.1515,204.1982,6221.0
2022-03-28 14:20:00,218.65,218.99,218.58,218.91,9955.0,204.1982,204.5158,204.1329,204.4411,9955.0
2022-03-28 14:30:00,218.91,219.1,218.89,218.97,6292.0,204.4411,204.6185,204.4224,204.4971,6292.0
2022-03-28 14:40:00,218.98,219.41,218.98,219.28,11046.0,204.5064,204.908,204.5064,204.7866,11046.0
2022-03-28 14:50:00,219.3,219.87,219.3,219.86,8406.0,204.8053,205.3376,204.8053,205.3283,8406.0
2022-03-28 15:00:00,219.8,219.8,219.39,219.43,4687.0,205.2722,205.2722,204.8893,204.9267,4687.0
2022-03-28 15:10:00,219.39,219.54,219.32,219.39,7115.0,204.8893,205.0294,204.824,204.8893,7115.0
2022-03-28 15:20:00,219.41,219.62,219.39,219.59,5514.0,204.908,205.1041,204.8893,205.0761,5514.0
2022-03-28 15:30:00,219.64,220.0,219.56,219.81,9524.0,205.1228,205.459,205.0481,205.2816,9524.0
2022-03-28 15:40:00,219.83,220.24,219.83,220.24,14532.0,205.3002,205.6831,205.3002,205.6831,14532.0
2022-03-28 15:50:00,220.23,220.67,219.75,220.66,88596.0,205.6738,206.0847,205.2255,206.0754,88596.0
2022-03-29 09:30:00,222.86,223.83,222.0,223.39,54798.0,208.13,209.0359,207.3268,208.6249,54798.0
2022-03-29 09:40:00,223.44,223.72,222.84,223.2,14749.0,208.6716,208.9331,208.1113,208.4475,14749.0
2022-03-29 09:50:00,223.14,223.17,222.44,222.97,6955.0,208.3915,208.4195,207.7377,208.2327,6955.0
2022-03-29 10:00:00,223.0,223.41,222.9,223.08,15212.0,208.2607,208.6436,208.1673,208.3354,15212.0
2022-03-29 10:10:00,223.16,223.29,222.94,223.11,10153.0,208.4101,208.5316,208.2047,208.3635,10153.0
2022-03-29 10:20:00,223.02,223.45,222.85,223.38,7117.0,208.2794,208.681,208.1206,208.6156,7117.0
2022-03-29 10:30:00,223.31,223.65,223.06,223.31,9240.0,208.5502,208.8678,208.3168,208.5502,9240.0
2022-03-29 10:40:00,223.38,223.38,222.87,223.12,12355.0,208.6156,208.6156,208.1393,208.3728,12355.0
2022-03-29 10:50:00,223.18,223.72,223.18,223.42,18655.0,208.4288,208.9331,208.4288,208.653,18655.0
2022-03-29 11:00:00,223.44,223.44,222.81,222.96,10896.0,208.6716,208.6716,208.0833,208.2234,10896.0
2022-03-29 11:10:00,222.91,222.92,222.41,222.77,10399.0,208.1767,208.186,207.7097,208.0459,10399.0
2022-03-29 11:20:00,222.73,223.06,222.57,222.83,10375.0,208.0086,208.3168,207.8591,208.102,10375.0
2022-03-29 11:30:00,222.82,223.11,222.65,222.76,10653.0,208.0926,208.3635,207.9339,208.0366,10653.0
2022-03-29 11:40:00,222.67,223.19,222.66,223.08,8858.0,207.9525,208.4382,207.9432,208.3354,8858.0
2022-03-29 11:50:00,223.07,223.17,222.9,222.9,8932.0,208.3261,208.4195,208.1673,208.1673,8932.0
2022-03-29 12:00:00,222.89,222.9,222.3,222.41,9121.0,208.158,208.1673,207.607,207.7097,9121.0
2022-03-29 12:10:00,222.31,222.54,222.17,222.5,7830.0,207.6163,207.8311,207.4856,207.7938,7830.0
2022-03-29 12:20:00,222.53,222.57,222.35,222.5,5525.0,207.8218,207.8591,207.6537,207.7938,5525.0
2022-03-29 12:30:00,222.51,222.55,222.31,222.49,8853.0,207.8031,207.8405,207.6163,207.7844,8853.0
2022-03-29 12:40:00,222.51,223.01,222.47,222.9,9123.0,207.8031,208.2701,207.7658,208.1673,9123.0
2022-03-29 12:50:00,222.88,222.88,222.57,222.78,6770.0,208.1487,208.1487,207.8591,208.0553,6770.0
2022-03-29 13:00:00,222.8,222.8,222.6,222.69,3954.0,208.0739,208.0739,207.8872,207.9712,3954.0
2022-03-29 13:10:00,222.71,223.04,222.69,222.95,6801.0,207.9899,208.2981,207.9712,208.214,6801.0
2022-03-29 13:20:00,222.95,222.95,222.61,222.77,8753.0,208.214,208.214,207.8965,208.0459,8753.0
2022-03-29 13:30:00,222.81,223.18,222.71,223.18,7065.0,208.0833,208.4288,207.9899,208.4288,7065.0
2022-03-29 13:40:00,223.19,223.92,223.19,223.76,8068.0,208.4382,209.1199,208.4382,208.9705,8068.0
2022-03-29 13:50:00,223.72,223.72,223.43,223.47,5746.0,208.9331,208.9331,208.6623,208.6997,5746.0
2022-03-29 14:00:00,223.51,223.81,223.38,223.72,10348.0,208.737,209.0172,208.6156,208.9331,10348.0
2022-03-29 14:10:00,223.66,223.72,223.32,223.32,5773.0,208.8771,208.9331,208.5596,208.5596,5773.0
2022-03-29 14:20:00,223.34,223.65,223.33,223.65,3707.0,208.5782,208.8678,208.5689,208.8678,3707.0
2022-03-29 14:30:00,223.64,224.22,223.59,224.22,5630.0,208.8584,209.4001,208.8117,209.4001,5630.0
2022-03-29 14:40:00,224.2,224.42,224.2,224.3,8924.0,209.3814,209.5869,209.3814,209.4748,8924.0
2022-03-29 14:50:00,224.32,224.32,224.07,224.12,13358.0,209.4935,209.4935,209.26,209.3067,13358.0
2022-03-29 15:00:00,224.09,224.53,223.93,224.48,9719.0,209.2787,209.6896,209.1293,209.6429,9719.0
2022-03-29 15:10:00,224.44,224.67,224.44,224.58,13427.0,209.6055,209.8203,209.6055,209.7363,13427.0
2022-03-29 15:20:00,224.6,224.79,224.52,224.78,25771.0,209.755,209.9324,209.6803,209.9231,25771.0
2022-03-29 15:30:00,224.75,225.16,224.73,224.95,22102.0,209.8951,210.278,209.8764,210.0818,22102.0
2022-03-29 15:40:00,224.93,225.34,224.9,225.24,48158.0,210.0632,210.4461,210.0351,210.3527,48158.0
2022-03-29 15:50:00,225.28,225.44,224.68,224.95,160991.0,210.39,210.5394,209.8297,210.0818,160991.0
2022-03-30 09:30:00,223.68,224.95,222.64,223.34,48848.0,208.8958,210.0818,207.9245,208.5782,48848.0
2022-03-30 09:40:00,223.3,224.41,223.3,223.98,15188.0,208.5409,209.5775,208.5409,209.1759,15188.0
2022-03-30 09:50:00,223.99,224.43,223.51,224.42,10899.0,209.1853,209.5962,208.737,209.5869,10899.0
2022-03-30 10:00:00,224.5,224.72,224.13,224.65,12193.0,209.6616,209.867,209.316,209.8017,12193.0
2022-03-30 10:10:00,224.82,225.18,224.65,224.67,14672.0,209.9604,210.2966,209.8017,209.8203,14672.0
2022-03-30 10:20:00,224.69,225.11,224.68,224.75,9518.0,209.839,210.2313,209.8297,209.8951,9518.0
2022-03-30 10:30:00,224.77,225.0,224.52,224.95,12396.0,209.9137,210.1285,209.6803,210.0818,12396.0
2022-03-30 10:40:00,225.02,225.5,224.91,225.47,16343.0,210.1472,210.5955,210.0445,210.5675,16343.0
2022-03-30 10:50:00,225.51,225.83,225.39,225.79,22260.0,210.6048,210.9037,210.4928,210.8663,22260.0
2022-03-30 11:00:00,225.81,226.07,225.75,225.81,12210.0,210.885,211.1278,210.829,210.885,12210.0
2022-03-30 11:10:00,225.8,226.24,225.75,226.22,16707.0,210.8757,211.2866,210.829,211.2679,16707.0
2022-03-30 11:20:00,226.2,226.9,226.2,226.48,15591.0,211.2492,211.9029,211.2492,211.5107,15591.0
2022-03-30 11:30:00,226.38,226.61,226.25,226.42,13008.0,211.4173,211.6321,211.2959,211.4547,13008.0
2022-03-30 11:40:00,226.46,226.63,226.44,226.59,9027.0,211.492,211.6508,211.4734,211.6134,9027.0
2022-03-30 11:50:00,226.59,226.73,226.38,226.52,11764.0,211.6134,211.7442,211.4173,211.5481,11764.0
2022-03-30 12:00:00,226.56,226.63,226.34,226.43,3856.0,211.5854,211.6508,211.38,211.464,3856.0
2022-03-30 12:10:00,226.48,226.48,226.14,226.47,10375.0,211.5107,211.5107,211.1932,211.5014,10375.0
2022-03-30 12:20:00,226.49,226.49,226.33,226.38,5022.0,211.52,211.52,211.3706,211.4173,5022.0
2022-03-30 12:30:00,226.39,226.9,226.36,226.9,7049.0,211.4267,211.9029,211.3986,211.9029,7049.0
2022-03-30 12:40:00,226.98,227.22,226.84,227.13,9327.0,211.9777,212.2018,211.8469,212.1177,9327.0
2022-03-30 12:50:00,227.13,227.36,227.08,227.08,7950.0,212.1177,212.3325,212.0711,212.0711,7950.0
2022-03-30 13:00:00,227.07,227.2,226.87,226.93,12048.0,212.0617,212.1831,211.8749,211.931,12048.0
2022-03-30 13:10:00,226.95,227.38,226.9,227.19,7882.0,211.9496,212.3512,211.9029,212.1738,7882.0
2022-03-30 13:20:00,227.2,227.48,227.0,227.47,6085.0,212.1831,212.4446,211.9963,212.4353,6085.0
2022-03-30 13:30:00,227.43,227.66,227.27,227.42,14247.0,212.3979,212.6127,212.2485,212.3886,14247.0
2022-03-30 13:40:00,227.43,227.64,227.26,227.55,8509.0,212.3979,212.594,212.2392,212.51,8509.0
2022-03-30 13:50:00,227.6,227.64,227.34,227.41,6875.0,212.5567,212.594,212.3139,212.3792,6875.0
2022-03-30 14:00:00,227.4,227.7,227.34,227.52,10118.0,212.3699,212.6501,212.3139,212.482,10118.0
2022-03-30 14:10:00,227.57,227.78,227.47,227.77,10459.0,212.5287,212.7248,212.4353,212.7154,10459.0
2022-03-30 14:20:00,227.77,228.22,227.76,228.15,25822.0,212.7154,213.1357,212.7061,213.0703,25822.0
2022-03-30 14:30:00,228.12,228.52,228.11,228.22,47211.0,213.0423,213.4159,213.033,213.1357,47211.0
2022-03-30 14:40:00,228.26,228.26,227.82,227.92,19081.0,213.1731,213.1731,212.7621,212.8555,19081.0
2022-03-30 14:50:00,227.94,227.96,227.6,227.6,11227.0,212.8742,212.8929,212.5567,212.5567,11227.0
2022-03-30 15:00:00,227.69,227.84,227.49,227.81,15808.0,212.6407,212.7808,212.454,212.7528,15808.0
2022-03-30 15:10:00,227.85,228.13,227.71,227.84,30392.0,212.7902,213.0517,212.6594,212.7808,30392.0
2022-03-30 15:20:00,227.83,227.88,227.41,227.61,25373.0,212.7715,212.8182,212.3792,212.566,25373.0
2022-03-30 15:30:00,227.63,227.81,227.23,227.24,24673.0,212.5847,212.7528,212.2111,212.2205,24673.0
2022-03-30 15:40:00,227.25,227.78,227.14,227.56,40436.0,212.2298,212.7248,212.1271,212.5193,40436.0
2022-03-30 15:50:00,227.46,227.84,227.01,227.84,128152.0,212.4259,212.7808,212.0057,212.7808,128152.0
2022-03-31 09:30:00,229.18,230.63,228.65,229.75,73666.0,214.0323,215.3864,213.5373,214.5646,73666.0
2022-03-31 09:40:00,229.76,231.24,229.53,231.13,35242.0,214.5739,215.9561,214.3591,215.8534,35242.0
2022-03-31 09:50:00,231.07,231.77,230.54,231.67,40395.0,215.7973,216.4511,215.3024,216.3577,40395.0
2022-03-31 10:00:00,231.76,231.76,230.78,230.89,31079.0,216.4417,216.4417,215.5265,215.6292,31079.0
2022-03-31 10:10:00,231.0,231.26,230.7,230.71,40264.0,215.732,215.9748,215.4518,215.4611,40264.0
2022-03-31 10:20:00,230.71,230.85,230.0,230.66,26519.0,215.4611,215.5919,214.7981,215.4144,26519.0
2022-03-31 10:30:00,230.71,231.2,230.53,231.05,25642.0,215.4611,215.9187,215.293,215.7787,25642.0
2022-03-31 10:40:00,231.13,231.54,231.1,231.18,23161.0,215.8534,216.2363,215.8253,215.9001,23161.0
2022-03-31 10:50:00,231.2,232.07,231.15,231.75,39751.0,215.9187,216.7312,215.872,216.4324,39751.0
2022-03-31 11:00:00,231.63,231.69,231.23,231.38,18989.0,216.3203,216.3764,215.9468,216.0868,18989.0
2022-03-31 11:10:00,231.37,231.77,231.29,231.65,15262.0,216.0775,216.4511,216.0028,216.339,15262.0
2022-03-31 11:20:00,231.55,231.55,231.01,231.02,20570.0,216.2456,216.2456,215.7413,215.7506,20570.0
2022-03-31 11:30:00,231.11,231.45,230.95,231.27,23285.0,215.8347,216.1522,215.6853,215.9841,23285.0
2022-03-31 11:40:00,231.27,231.53,231.24,231.33,10835.0,215.9841,216.2269,215.9561,216.0401,10835.0
2022-03-31 11:50:00,231.32,231.35,231.01,231.3,12044.0,216.0308,216.0588,215.7413,216.0121,12044.0
2022-03-31 12:00:00,231.28,231.4,231.06,231.26,10818.0,215.9935,216.1055,215.788,215.9748,10818.0
2022-03-31 12:10:00,231.27,231.36,230.97,231.19,23644.0,215.9841,216.0682,215.7039,215.9094,23644.0
2022-03-31 12:20:00,231.16,231.45,231.06,231.23,11440.0,215.8814,216.1522,215.788,215.9468,11440.0
2022-03-31 12:30:00,231.35,231.43,231.1,231.34,12934.0,216.0588,216.1335,215.8253,216.0495,12934.0
2022-03-31 12:40:00,231.39,231.49,231.24,231.41,11101.0,216.0962,216.1896,215.9561,216.1149,11101.0
2022-03-31 12:50:00,231.43,231.43,231.16,231.27,9633.0,216.1335,216.1335,215.8814,215.9841,9633.0
2022-03-31 13:00:00,231.25,231.25,230.94,230.96,11044.0,215.9654,215.9654,215.6759,215.6946,11044.0
2022-03-31 13:10:00,230.94,231.09,230.79,230.98,12736.0,215.6759,215.816,215.5358,215.7133,12736.0
2022-03-31 13:20:00,231.0,231.06,230.73,231.01,9052.0,215.732,215.788,215.4798,215.7413,9052.0
2022-03-31 13:30:00,231.01,231.2,230.96,231.13,10750.0,215.7413,215.9187,215.6946,215.8534,10750.0
2022-03-31 13:40:00,231.17,231.17,230.89,230.9,10963.0,215.8907,215.8907,215.6292,215.6386,10963.0
2022-03-31 13:50:00,230.98,231.23,230.84,230.84,12364.0,215.7133,215.9468,215.5825,215.5825,12364.0
2022-03-31 14:00:00,230.8,230.81,230.37,230.48,18878.0,215.5452,215.5545,215.1436,215.2463,18878.0
2022-03-31 14:10:00,230.45,230.5,230.2,230.32,11230.0,215.2183,215.265,214.9848,215.0969,11230.0
2022-03-31 14:20:00,230.31,230.71,230.26,230.69,20075.0,215.0876,215.4611,215.0409,215.4424,20075.0
2022-03-31 14:30:00,230.7,230.89,230.53,230.75,21481.0,215.4518,215.6292,215.293,215.4985,21481.0
2022-03-31 14:40:00,230.76,230.85,230.56,230.6,21423.0,215.5078,215.5919,215.321,215.3584,21423.0
2022-03-31 14:50:00,230.57,230.8,230.55,230.78,16918.0,215.3304,215.5452,215.3117,215.5265,16918.0
2022-03-31 15:00:00,230.81,231.16,230.74,230.89,18495.0,215.5545,215.8814,215.4891,215.6292,18495.0
2022-03-31 15:10:00,230.92,230.93,230.56,230.6,22664.0,215.6572,215.6666,215.321,215.3584,22664.0
2022-03-31 15:20:00,230.58,230.61,230.11,230.36,35852.0,215.3397,215.3677,214.9008,215.1343,35852.0
2022-03-31 15:30:00,230.36,230.36,229.69,229.82,42866.0,215.1343,215.1343,214.5085,214.63,42866.0
2022-03-31 15:40:00,229.8,229.81,229.47,229.66,68564.0,214.6113,214.6206,214.3031,214.4805,68564.0
2022-03-31 15:50:00,229.63,229.64,227.53,227.54,464007.0,214.4525,214.4618,212.4913,212.5006,464007.0
2022-04-01 09:30:00,228.27,228.59,227.08,228.2,65260.0,213.1824,213.4812,212.0711,213.117,65260.0
2022-04-01 09:40:00,228.26,229.86,228.22,229.64,17447.0,213.1731,214.6673,213.1357,214.4618,17447.0
2022-04-01 09:50:00,229.66,230.02,229.06,229.91,30424.0,214.4805,214.8167,213.9202,214.714,30424.0
2022-04-01 10:00:00,229.83,230.36,229.6,229.98,25178.0,214.6393,215.1343,214.4245,214.7794,25178.0
2022-04-01 10:10:00,230.06,230.19,229.73,229.94,18686.0,214.8541,214.9755,214.5459,214.742,18686.0
2022-04-01 10:20:00,230.06,230.34,229.77,229.89,17769.0,214.8541,215.1156,214.5833,214.6953,17769.0
2022-04-01 10:30:00,229.9,230.0,229.53,229.63,16291.0,214.7047,214.7981,214.3591,214.4525,16291.0
2022-04-01 10:40:00,229.66,230.22,229.64,229.96,22821.0,214.4805,215.0035,214.4618,214.7607,22821.0
2022-04-01 10:50:00,230.06,230.78,229.97,230.63,20971.0,214.8541,215.5265,214.77,215.3864,20971.0
2022-04-01 11:00:00,230.62,230.75,230.3,230.65,23246.0,215.3771,215.4985,215.0782,215.4051,23246.0
2022-04-01 11:10:00,230.56,231.3,230.53,231.21,17138.0,215.321,216.0121,215.293,215.9281,17138.0
2022-04-01 11:20:00,231.18,231.59,231.03,231.34,19781.0,215.9001,216.283,215.76,216.0495,19781.0
2022-04-01 11:30:00,231.29,231.29,230.79,230.93,15981.0,216.0028,216.0028,215.5358,215.6666,15981.0
2022-04-01 11:40:00,230.91,230.97,230.62,230.91,17785.0,215.6479,215.7039,215.3771,215.6479,17785.0
2022-04-01 11:50:00,230.88,231.42,230.81,231.13,12397.0,215.6199,216.1242,215.5545,215.8534,12397.0
2022-04-01 12:00:00,231.09,231.15,230.35,230.67,16502.0,215.816,215.872,215.1249,215.4238,16502.0
2022-04-01 12:10:00,230.73,230.97,230.58,230.91,18732.0,215.4798,215.7039,215.3397,215.6479,18732.0
2022-04-01 12:20:00,230.9,231.15,230.82,231.15,11683.0,215.6386,215.872,215.5639,215.872,11683.0
2022-04-01 12:30:00,231.11,231.11,230.73,230.96,14856.0,215.8347,215.8347,215.4798,215.6946,14856.0
2022-04-01 12:40:00,230.92,231.38,230.78,231.27,10814.0,215.6572,216.0868,215.5265,215.9841,10814.0
2022-04-01 12:50:00,231.28,231.33,230.96,231.09,19319.0,215.9935,216.0401,215.6946,215.816,19319.0
2022-04-01 13:00:00,231.16,231.66,231.05,231.49,13835.0,215.8814,216.3483,215.7787,216.1896,13835.0
2022-04-01 13:10:00,231.53,231.62,231.41,231.51,11768.0,216.2269,216.311,216.1149,216.2082,11768.0
2022-04-01 13:20:00,231.49,231.88,231.36,231.77,19727.0,216.1896,216.5538,216.0682,216.4511,19727.0
2022-04-01 13:30:00,231.72,231.99,231.59,231.92,15463.0,216.4044,216.6565,216.283,216.5911,15463.0
2022-04-01 13:40:00,231.92,231.98,231.62,231.96,12039.0,216.5911,216.6472,216.311,216.6285,12039.0
2022-04-01 13:50:00,231.89,232.15,231.81,232.01,13256.0,216.5631,216.8059,216.4884,216.6752,13256.0
2022-04-01 14:00:00,232.0,232.96,231.99,232.77,14464.0,216.6659,217.5624,216.6565,217.385,14464.0
2022-04-01 14:10:00,232.78,233.0,232.64,232.73,8947.0,217.3943,217.5998,217.2636,217.3476,8947.0
2022-04-01 14:20:00,232.79,233.27,232.69,233.27,14049.0,217.4036,217.8519,217.3103,217.8519,14049.0
2022-04-01 14:30:00,233.3,233.42,233.17,233.36,16509.0,217.8799,217.992,217.7585,217.936,16509.0
2022-04-01 14:40:00,233.4,233.59,233.29,233.51,7949.0,217.9733,218.1508,217.8706,218.0761,7949.0
2022-04-01 14:50:00,233.46,233.46,233.13,233.14,13632.0,218.0294,218.0294,217.7212,217.7305,13632.0
2022-04-01 15:00:00,233.13,233.32,233.01,233.07,10621.0,217.7212,217.8986,217.6091,217.6651,10621.0
2022-04-01 15:10:00,233.11,233.35,232.83,232.99,19150.0,217.7025,217.9266,217.441,217.5904,19150.0
2022-04-01 15:20:00,233.04,233.16,232.84,233.08,15305.0,217.6371,217.7492,217.4503,217.6745,15305.0
2022-04-01 15:30:00,233.11,233.17,232.52,232.54,25915.0,217.7025,217.7585,217.1515,217.1702,25915.0
2022-04-01 15:40:00,232.59,232.81,232.28,232.72,43502.0,217.2169,217.4223,216.9274,217.3383,43502.0
2022-04-01 15:50:00,232.78,233.9,232.78,233.57,158567.0,217.3943,218.4403,217.3943,218.1321,158567.0
2022-04-04 09:30:00,233.76,234.92,233.37,234.25,104766.0,218.3095,219.3929,217.9453,218.7671,104766.0
2022-04-04 09:40:00,234.32,235.36,234.32,234.78,35809.0,218.8325,219.8038,218.8325,219.2621,35809.0
2022-04-04 09:50:00,234.87,235.8,234.76,235.51,27535.0,219.3462,220.2147,219.2434,219.9439,27535.0
2022-04-04 10:00:00,235.43,236.13,235.2,235.35,26577.0,219.8692,220.5229,219.6544,219.7944,26577.0
2022-04-04 10:10:00,235.22,235.3,234.47,234.72,27053.0,219.673,219.7477,218.9726,219.2061,27053.0
2022-04-04 10:20:00,234.78,236.06,234.78,235.66,24642.0,219.2621,220.4575,219.2621,220.084,24642.0
2022-04-04 10:30:00,235.68,235.8,235.32,235.75,18550.0,220.1026,220.2147,219.7664,220.168,18550.0
2022-04-04 10:40:00,235.67,235.81,235.21,235.52,13097.0,220.0933,220.224,219.6637,219.9532,13097.0
2022-04-04 10:50:00,235.51,235.52,234.6,234.7,10013.0,219.9439,219.9532,219.094,219.1874,10013.0
2022-04-04 11:00:00,234.67,235.53,234.62,235.53,19077.0,219.1594,219.9625,219.1127,219.9625,19077.0
2022-04-04 11:10:00,235.49,235.97,235.35,235.87,16507.0,219.9252,220.3735,219.7944,220.2801,16507.0
2022-04-04 11:20:00,235.84,235.93,235.38,235.67,14869.0,220.2521,220.3361,219.8225,220.0933,14869.0
2022-04-04 11:30:00,235.65,235.73,235.25,235.59,14072.0,220.0746,220.1493,219.7011,220.0186,14072.0
2022-04-04 11:40:00,235.54,235.83,235.37,235.7,10063.0,219.9719,220.2427,219.8131,220.1213,10063.0
2022-04-04 11:50:00,235.67,235.72,235.38,235.59,13189.0,220.0933,220.14,219.8225,220.0186,13189.0
2022-04-04 12:00:00,235.58,235.63,234.99,235.22,11131.0,220.0092,220.0559,219.4582,219.673,11131.0
2022-04-04 12:10:00,235.19,235.19,234.53,234.56,13317.0,219.645,219.645,219.0286,219.0567,13317.0
2022-04-04 12:20:00,234.62,234.62,234.3,234.37,13401.0,219.1127,219.1127,218.8138,218.8792,13401.0
2022-04-04 12:30:00,234.37,234.56,234.21,234.31,5982.0,218.8792,219.0567,218.7298,218.8232,5982.0
2022-04-04 12:40:00,234.24,234.36,234.09,234.25,8566.0,218.7578,218.8699,218.6177,218.7671,8566.0
2022-04-04 12:50:00,234.24,234.3,234.02,234.04,9044.0,218.7578,218.8138,218.5523,218.571,9044.0
2022-04-04 13:00:00,233.99,234.3,233.93,234.3,5394.0,218.5243,218.8138,218.4683,218.8138,5394.0
2022-04-04 13:10:00,234.27,234.44,234.09,234.44,12357.0,218.7858,218.9446,218.6177,218.9446,12357.0
2022-04-04 13:20:00,234.38,234.48,234.19,234.48,11209.0,218.8886,218.9819,218.7111,218.9819,11209.0
2022-04-04 13:30:00,234.45,234.64,234.3,234.58,11906.0,218.9539,219.1314,218.8138,219.0753,11906.0
2022-04-04 13:40:00,234.63,234.69,234.54,234.63,9172.0,219.122,219.1781,219.038,219.122,9172.0
2022-04-04 13:50:00,234.65,234.8,234.65,234.73,16159.0,219.1407,219.2808,219.1407,219.2154,16159.0
2022-04-04 14:00:00,234.71,234.87,234.68,234.74,18226.0,219.1967,219.3462,219.1687,219.2248,18226.0
2022-04-04 14:10:00,234.69,234.73,234.51,234.57,16513.0,219.1781,219.2154,219.01,219.066,16513.0
2022-04-04 14:20:00,234.6,234.88,234.59,234.83,8925.0,219.094,219.3555,219.0847,219.3088,8925.0
2022-04-04 14:30:00,234.79,234.8,234.63,234.64,9201.0,219.2715,219.2808,219.122,219.1314,9201.0
2022-04-04 14:40:00,234.64,234.99,234.59,234.88,9482.0,219.1314,219.4582,219.0847,219.3555,9482.0
2022-04-04 14:50:00,234.92,234.95,234.63,234.71,13675.0,219.3929,219.4209,219.122,219.1967,13675.0
2022-04-04 15:00:00,234.71,234.94,234.69,234.78,11656.0,219.1967,219.4115,219.1781,219.2621,11656.0
2022-04-04 15:10:00,234.84,234.85,234.57,234.78,22640.0,219.3182,219.3275,219.066,219.2621,22640.0
2022-04-04 15:20:00,234.78,234.91,234.6,234.67,22619.0,219.2621,219.3835,219.094,219.1594,22619.0
2022-04-04 15:30:00,234.7,234.8,234.6,234.64,25964.0,219.1874,219.2808,219.094,219.1314,25964.0
2022-04-04 15:40:00,234.63,234.75,234.34,234.73,43998.0,219.122,219.2341,218.8512,219.2154,43998.0
2022-04-04 15:50:00,234.75,235.31,234.75,235.28,129458.0,219.2341,219.7571,219.2341,219.7291,129458.0
2022-04-05 09:30:00,234.7,237.54,234.55,237.54,61406.0,219.1874,221.8397,219.0473,221.8397,61406.0
2022-04-05 09:40:00,237.55,239.66,237.55,239.06,32536.0,221.849,223.8196,221.849,223.2592,32536.0
2022-04-05 09:50:00,239.24,239.75,238.68,238.77,27677.0,223.4273,223.9036,222.9043,222.9884,27677.0
2022-04-05 10:00:00,238.93,239.32,237.82,238.04,26822.0,223.1378,223.502,222.1012,222.3066,26822.0
2022-04-05 10:10:00,238.05,238.4,237.81,238.21,18981.0,222.316,222.6429,222.0918,222.4654,18981.0
2022-04-05 10:20:00,238.15,238.31,237.48,238.13,39460.0,222.4094,222.5588,221.7837,222.3907,39460.0
2022-04-05 10:30:00,238.08,238.22,237.81,237.86,15680.0,222.344,222.4747,222.0918,222.1385,15680.0
2022-04-05 10:40:00,237.84,238.45,237.83,238.24,17276.0,222.1199,222.6895,222.1105,222.4934,17276.0
2022-04-05 10:50:00,238.16,238.77,238.13,238.56,17360.0,222.4187,222.9884,222.3907,222.7923,17360.0
2022-04-05 11:00:00,238.56,238.7,238.2,238.36,19149.0,222.7923,222.923,222.4561,222.6055,19149.0
2022-04-05 11:10:00,238.33,239.02,238.17,238.67,17994.0,222.5775,223.2219,222.4281,222.895,17994.0
2022-04-05 11:20:00,238.73,239.01,238.58,239.01,14823.0,222.951,223.2125,222.811,223.2125,14823.0
2022-04-05 11:30:00,238.94,239.24,238.78,239.0,20613.0,223.1472,223.4273,222.9977,223.2032,20613.0
2022-04-05 11:40:00,239.01,239.24,238.65,238.84,22982.0,223.2125,223.4273,222.8763,223.0538,22982.0
2022-04-05 11:50:00,238.79,239.13,238.61,238.95,16317.0,223.0071,223.3246,222.839,223.1565,16317.0
2022-04-05 12:00:00,238.92,239.5,238.8,239.43,18502.0,223.1285,223.6701,223.0164,223.6048,18502.0
2022-04-05 12:10:00,239.49,239.62,239.27,239.52,15936.0,223.6608,223.7822,223.4553,223.6888,15936.0
2022-04-05 12:20:00,239.54,239.89,239.45,239.58,20735.0,223.7075,224.0344,223.6235,223.7449,20735.0
2022-04-05 12:30:00,239.58,239.65,238.91,239.45,23658.0,223.7449,223.8102,223.1191,223.6235,23658.0
2022-04-05 12:40:00,239.35,239.63,239.03,239.56,19733.0,223.5301,223.7916,223.2312,223.7262,19733.0
2022-04-05 12:50:00,239.59,239.88,239.43,239.77,11701.0,223.7542,224.025,223.6048,223.9223,11701.0
2022-04-05 13:00:00,239.75,240.21,239.6,240.21,24214.0,223.9036,224.3332,223.7635,224.3332,24214.0
2022-04-05 13:10:00,240.27,240.32,239.92,240.29,25406.0,224.3893,224.4359,224.0624,224.4079,25406.0
2022-04-05 13:20:00,240.33,240.43,240.1,240.18,20548.0,224.4453,224.5387,224.2305,224.3052,20548.0
2022-04-05 13:30:00,240.19,240.24,239.97,240.11,25542.0,224.3145,224.3612,224.1091,224.2398,25542.0
2022-04-05 13:40:00,240.09,240.64,240.02,240.45,16365.0,224.2212,224.7348,224.1558,224.5574,16365.0
2022-04-05 13:50:00,240.42,240.47,239.87,240.02,11554.0,224.5293,224.576,224.0157,224.1558,11554.0
2022-04-05 14:00:00,240.03,240.04,239.56,239.6,10813.0,224.1651,224.1745,223.7262,223.7635,10813.0
2022-04-05 14:10:00,239.59,239.97,239.48,239.96,14492.0,223.7542,224.1091,223.6515,224.0997,14492.0
2022-04-05 14:20:00,240.0,240.13,239.7,239.71,18132.0,224.1371,224.2585,223.8569,223.8663,18132.0
2022-04-05 14:30:00,239.71,239.77,239.28,239.31,16449.0,223.8663,223.9223,223.4647,223.4927,16449.0
2022-04-05 14:40:00,239.31,239.31,238.97,239.13,19151.0,223.4927,223.4927,223.1752,223.3246,19151.0
2022-04-05 14:50:00,239.16,239.37,239.06,239.06,14557.0,223.3526,223.5487,223.2592,223.2592,14557.0
2022-04-05 15:00:00,239.17,239.25,238.59,238.7,18823.0,223.362,223.4367,222.8203,222.923,18823.0
2022-04-05 15:10:00,238.72,238.73,238.24,238.28,20283.0,222.9417,222.951,222.4934,222.5308,20283.0
2022-04-05 15:20:00,238.3,238.69,238.19,238.44,24871.0,222.5495,222.9137,222.4467,222.6802,24871.0
2022-04-05 15:30:00,238.38,238.39,237.5,237.62,45359.0,222.6242,222.6335,221.8023,221.9144,45359.0
2022-04-05 15:40:00,237.63,237.68,236.91,236.92,38815.0,221.9237,221.9704,221.2513,221.2607,38815.0
2022-04-05 15:50:00,236.96,238.12,236.56,238.11,147700.0,221.298,222.3814,220.9245,222.372,147700.0
2022-04-06 09:30:00,235.75,237.38,235.38,236.74,78595.0,220.168,221.6903,219.8225,221.0926,78595.0
2022-04-06 09:40:00,236.79,237.0,236.03,236.53,56696.0,221.1393,221.3354,220.4295,220.8964,56696.0
2022-04-06 09:50:00,236.41,236.83,236.16,236.79,29284.0,220.7844,221.1766,220.5509,221.1393,29284.0
2022-04-06 10:00:00,236.83,237.84,236.57,236.57,24726.0,221.1766,222.1199,220.9338,220.9338,24726.0
2022-04-06 10:10:00,236.63,237.13,236.62,236.98,19896.0,220.9898,221.4568,220.9805,221.3167,19896.0
2022-04-06 10:20:00,236.88,237.09,236.46,236.88,24145.0,221.2233,221.4194,220.8311,221.2233,24145.0
2022-04-06 10:30:00,236.78,236.81,235.87,236.49,30646.0,221.1299,221.1579,220.2801,220.8591,30646.0
2022-04-06 10:40:00,236.36,236.77,236.06,236.76,24723.0,220.7377,221.1206,220.4575,221.1112,24723.0
2022-04-06 10:50:00,236.71,236.79,236.36,236.57,28607.0,221.0646,221.1393,220.7377,220.9338,28607.0
2022-04-06 11:00:00,236.59,236.77,236.41,236.55,27027.0,220.9525,221.1206,220.7844,220.9151,27027.0
2022-04-06 11:10:00,236.55,236.69,236.5,236.59,14043.0,220.9151,221.0459,220.8684,220.9525,14043.0
2022-04-06 11:20:00,236.61,237.35,236.55,237.35,25700.0,220.9712,221.6623,220.9151,221.6623,25700.0
2022-04-06 11:30:00,237.36,237.68,237.18,237.61,10692.0,221.6716,221.9704,221.5035,221.9051,10692.0
2022-04-06 11:40:00,237.61,237.9,237.46,237.83,24497.0,221.9051,222.1759,221.765,222.1105,24497.0
2022-04-06 11:50:00,237.86,237.91,236.97,237.11,29966.0,222.1385,222.1852,221.3074,221.4381,29966.0
2022-04-06 12:00:00,237.11,237.19,236.82,237.14,29922.0,221.4381,221.5128,221.1673,221.4661,29922.0
2022-04-06 12:10:00,237.2,237.37,237.02,237.27,10244.0,221.5222,221.6809,221.3541,221.5875,10244.0
2022-04-06 12:20:00,237.26,237.5,237.1,237.47,6790.0,221.5782,221.8023,221.4288,221.7743,6790.0
2022-04-06 12:30:00,237.5,237.9,237.45,237.87,8765.0,221.8023,222.1759,221.7556,222.1479,8765.0
2022-04-06 12:40:00,237.91,238.39,237.84,237.91,16350.0,222.1852,222.6335,222.1199,222.1852,16350.0
2022-04-06 12:50:00,237.91,238.59,237.9,238.59,9438.0,222.1852,222.8203,222.1759,222.8203,9438.0
2022-04-06 13:00:00,238.55,238.74,238.41,238.57,8442.0,222.7829,222.9604,222.6522,222.8016,8442.0
2022-04-06 13:10:00,238.58,238.68,238.21,238.25,12610.0,222.811,222.9043,222.4654,222.5028,12610.0
2022-04-06 13:20:00,238.18,238.52,238.09,238.42,7316.0,222.4374,222.7549,222.3533,222.6615,7316.0
2022-04-06 13:30:00,238.28,238.64,238.25,238.6,10869.0,222.5308,222.867,222.5028,222.8296,10869.0
2022-04-06 13:40:00,238.58,238.61,237.97,238.07,8001.0,222.811,222.839,222.2413,222.3347,8001.0
2022-04-06 13:50:00,237.99,238.41,237.73,238.21,11183.0,222.26,222.6522,222.0171,222.4654,11183.0
2022-04-06 14:00:00,237.97,239.05,237.13,237.24,20967.0,222.2413,223.2499,221.4568,221.5595,20967.0
2022-04-06 14:10:00,237.16,237.36,236.47,236.85,16373.0,221.4848,221.6716,220.8404,221.1953,16373.0
2022-04-06 14:20:00,236.87,237.67,236.84,237.39,7575.0,221.214,221.9611,221.186,221.6996,7575.0
2022-04-06 14:30:00,237.39,238.15,237.22,237.71,8909.0,221.6996,222.4094,221.5408,221.9985,8909.0
2022-04-06 14:40:00,237.72,238.22,237.54,237.69,9038.0,222.0078,222.4747,221.8397,221.9798,9038.0
2022-04-06 14:50:00,237.84,238.71,237.74,238.58,8318.0,222.1199,222.9324,222.0265,222.811,8318.0
2022-04-06 15:00:00,238.6,238.96,238.25,238.29,9641.0,222.8296,223.1658,222.5028,222.5401,9641.0
2022-04-06 15:10:00,238.44,238.66,238.11,238.17,12082.0,222.6802,222.8857,222.372,222.4281,12082.0
2022-04-06 15:20:00,238.18,238.18,237.32,237.48,11427.0,222.4374,222.4374,221.6342,221.7837,11427.0
2022-04-06 15:30:00,237.33,238.12,237.31,238.11,15955.0,221.6436,222.3814,221.6249,222.372,15955.0
2022-04-06 15:40:00,238.17,238.71,238.05,238.5,25055.0,222.4281,222.9324,222.316,222.7362,25055.0
2022-04-06 15:50:00,238.45,238.79,237.72,237.76,138341.0,222.6895,223.0071,222.0078,222.0452,138341.0
2022-04-07 09:30:00,238.74,238.74,236.55,237.83,55553.0,222.9604,222.9604,220.9151,222.1105,55553.0
2022-04-07 09:40:00,238.0,239.56,237.92,238.72,13644.0,222.2693,223.7262,222.1946,222.9417,13644.0
2022-04-07 09:50:00,238.52,238.75,238.17,238.54,17399.0,222.7549,222.9697,222.4281,222.7736,17399.0
2022-04-07 10:00:00,238.54,239.31,237.99,238.08,19362.0,222.7736,223.4927,222.26,222.344,19362.0
2022-04-07 10:10:00,238.03,238.1,237.61,237.62,8857.0,222.2973,222.3627,221.9051,221.9144,8857.0
2022-04-07 10:20:00,237.56,237.82,237.23,237.34,16311.0,221.8584,222.1012,221.5502,221.6529,16311.0
2022-04-07 10:30:00,237.26,237.64,237.22,237.52,8965.0,221.5782,221.9331,221.5408,221.821,8965.0
2022-04-07 10:40:00,237.4,237.64,237.04,237.64,7255.0,221.7089,221.9331,221.3727,221.9331,7255.0
2022-04-07 10:50:00,237.66,238.07,237.42,237.81,11600.0,221.9518,222.3347,221.7276,222.0918,11600.0
2022-04-07 11:00:00,237.87,238.24,237.58,237.79,16051.0,222.1479,222.4934,221.877,222.0732,16051.0
2022-04-07 11:10:00,237.86,238.24,237.86,238.17,11482.0,222.1385,222.4934,222.1385,222.4281,11482.0
2022-04-07 11:20:00,238.17,238.41,237.47,237.8,31732.0,222.4281,222.6522,221.7743,222.0825,31732.0
2022-04-07 11:30:00,237.71,237.89,237.35,237.4,24315.0,221.9985,222.1666,221.6623,221.7089,24315.0
2022-04-07 11:40:00,237.41,237.48,237.07,237.08,14627.0,221.7183,221.7837,221.4008,221.4101,14627.0
2022-04-07 11:50:00,237.08,237.62,237.05,237.44,5823.0,221.4101,221.9144,221.3821,221.7463,5823.0
2022-04-07 12:00:00,237.44,237.54,237.0,237.18,24603.0,221.7463,221.8397,221.3354,221.5035,24603.0
2022-04-07 12:10:00,237.18,237.33,236.81,236.89,18209.0,221.5035,221.6436,221.1579,221.2327,18209.0
2022-04-07 12:20:00,236.86,237.2,236.83,236.9,11676.0,221.2046,221.5222,221.1766,221.242,11676.0
2022-04-07 12:30:00,236.88,237.17,236.84,237.07,23812.0,221.2233,221.4941,221.186,221.4008,23812.0
2022-04-07 12:40:00,237.08,237.28,236.99,237.02,26723.0,221.4101,221.5969,221.326,221.3541,26723.0
2022-04-07 12:50:00,237.01,237.37,236.95,237.36,16193.0,221.3447,221.6809,221.2887,221.6716,16193.0
2022-04-07 13:00:00,237.31,237.7,237.06,237.65,31197.0,221.6249,221.9891,221.3914,221.9424,31197.0
2022-04-07 13:10:00,237.7,238.1,237.7,238.01,8540.0,221.9891,222.3627,221.9891,222.2786,8540.0
2022-04-07 13:20:00,238.02,238.13,237.72,237.76,12339.0,222.288,222.3907,222.0078,222.0452,12339.0
2022-04-07 13:30:00,237.74,237.86,237.64,237.76,14784.0,222.0265,222.1385,221.9331,222.0452,14784.0
2022-04-07 13:40:00,237.75,237.94,237.68,237.74,14861.0,222.0358,222.2133,221.9704,222.0265,14861.0
2022-04-07 13:50:00,237.72,238.28,237.72,238.28,28477.0,222.0078,222.5308,222.0078,222.5308,28477.0
2022-04-07 14:00:00,238.26,238.58,238.22,238.4,10564.0,222.5121,222.811,222.4747,222.6429,10564.0
2022-04-07 14:10:00,238.36,238.41,237.89,238.0,18237.0,222.6055,222.6522,222.1666,222.2693,18237.0
2022-04-07 14:20:00,238.02,238.3,237.6,237.67,18254.0,222.288,222.5495,221.8957,221.9611,18254.0
2022-04-07 14:30:00,237.68,237.79,237.49,237.72,23131.0,221.9704,222.0732,221.793,222.0078,23131.0
2022-04-07 14:40:00,237.66,238.31,237.51,238.23,26140.0,221.9518,222.5588,221.8117,222.4841,26140.0
2022-04-07 14:50:00,238.2,238.81,238.09,238.73,19829.0,222.4561,223.0258,222.3533,222.951,19829.0
2022-04-07 15:00:00,238.75,239.12,238.66,238.95,35636.0,222.9697,223.3153,222.8857,223.1565,35636.0
2022-04-07 15:10:00,238.96,239.29,238.81,239.13,16690.0,223.1658,223.474,223.0258,223.3246,16690.0
2022-04-07 15:20:00,239.1,239.1,238.61,238.63,24390.0,223.2966,223.2966,222.839,222.8576,24390.0
2022-04-07 15:30:00,238.61,239.11,238.6,239.06,17956.0,222.839,223.3059,222.8296,223.2592,17956.0
2022-04-07 15:40:00,239.02,239.27,238.86,238.91,36946.0,223.2219,223.4553,223.0724,223.1191,36946.0
2022-04-07 15:50:00,238.86,239.0,238.32,238.45,140564.0,223.0724,223.2032,222.5681,222.6895,140564.0
2022-04-08 09:30:00,238.55,239.68,237.81,239.26,41641.0,222.7829,223.8382,222.0918,223.446,41641.0
2022-04-08 09:40:00,239.23,239.23,238.05,238.18,9448.0,223.418,223.418,222.316,222.4374,9448.0
2022-04-08 09:50:00,238.08,238.33,237.36,238.18,24626.0,222.344,222.5775,221.6716,222.4374,24626.0
2022-04-08 10:00:00,238.14,239.15,237.86,238.36,8891.0,222.4,223.3433,222.1385,222.6055,8891.0
2022-04-08 10:10:00,238.23,238.23,237.25,237.58,19807.0,222.4841,222.4841,221.5689,221.877,19807.0
2022-04-08 10:20:00,237.53,237.53,236.77,237.05,19447.0,221.8304,221.8304,221.1206,221.3821,19447.0
2022-04-08 10:30:00,237.05,238.09,237.02,237.79,25807.0,221.3821,222.3533,221.3541,222.0732,25807.0
2022-04-08 10:40:00,237.84,238.56,237.78,238.56,31837.0,222.1199,222.7923,222.0638,222.7923,31837.0
2022-04-08 10:50:00,238.52,239.31,238.52,238.88,17353.0,222.7549,223.4927,222.7549,223.0911,17353.0
2022-04-08 11:00:00,238.81,239.08,238.75,238.85,134169.0,223.0258,223.2779,222.9697,223.0631,134169.0
2022-04-08 11:10:00,238.87,239.02,238.43,238.48,18824.0,223.0818,223.2219,222.6709,222.7176,18824.0
2022-04-08 11:20:00,238.47,238.78,238.47,238.49,20132.0,222.7082,222.9977,222.7082,222.7269,20132.0
2022-04-08 11:30:00,238.56,238.59,238.06,238.16,22797.0,222.7923,222.8203,222.3253,222.4187,22797.0
2022-04-08 11:40:00,238.26,238.4,237.8,237.8,40744.0,222.5121,222.6429,222.0825,222.0825,40744.0
2022-04-08 11:50:00,237.76,238.12,237.75,237.84,17055.0,222.0452,222.3814,222.0358,222.1199,17055.0
2022-04-08 12:00:00,237.83,238.67,237.83,238.56,11531.0,222.1105,222.895,222.1105,222.7923,11531.0
2022-04-08 12:10:00,238.54,238.77,238.49,238.6,7590.0,222.7736,222.9884,222.7269,222.8296,7590.0
2022-04-08 12:20:00,238.57,238.68,238.22,238.46,7436.0,222.8016,222.9043,222.4747,222.6989,7436.0
2022-04-08 12:30:00,238.41,238.42,238.17,238.25,6388.0,222.6522,222.6615,222.4281,222.5028,6388.0
2022-04-08 12:40:00,238.27,238.41,238.08,238.09,8460.0,222.5214,222.6522,222.344,222.3533,8460.0
2022-04-08 12:50:00,238.09,238.37,237.99,238.37,6215.0,222.3533,222.6148,222.26,222.6148,6215.0
2022-04-08 13:00:00,238.44,238.44,238.15,238.35,7243.0,222.6802,222.6802,222.4094,222.5962,7243.0
2022-04-08 13:10:00,238.35,238.35,238.07,238.25,18725.0,222.5962,222.5962,222.3347,222.5028,18725.0
2022-04-08 13:20:00,238.26,238.42,238.09,238.23,7997.0,222.5121,222.6615,222.3533,222.4841,7997.0
2022-04-08 13:30:00,238.25,238.31,238.03,238.03,10018.0,222.5028,222.5588,222.2973,222.2973,10018.0
2022-04-08 13:40:00,238.03,238.06,237.75,237.83,8187.0,222.2973,222.3253,222.0358,222.1105,8187.0
2022-04-08 13:50:00,237.84,238.22,237.81,238.09,14395.0,222.1199,222.4747,222.0918,222.3533,14395.0
2022-04-08 14:00:00,238.07,238.32,237.92,238.25,7345.0,222.3347,222.5681,222.1946,222.5028,7345.0
2022-04-08 14:10:00,238.34,238.57,238.3,238.4,5140.0,222.5868,222.8016,222.5495,222.6429,5140.0
2022-04-08 14:20:00,238.41,238.49,237.74,238.0,5077.0,222.6522,222.7269,222.0265,222.2693,5077.0
2022-04-08 14:30:00,237.94,238.11,237.81,238.01,10689.0,222.2133,222.372,222.0918,222.2786,10689.0
2022-04-08 14:40:00,237.97,238.36,237.84,238.25,13892.0,222.2413,222.6055,222.1199,222.5028,13892.0
2022-04-08 14:50:00,238.23,238.59,238.2,238.31,6937.0,222.4841,222.8203,222.4561,222.5588,6937.0
2022-04-08 15:00:00,238.37,238.47,238.01,238.14,12743.0,222.6148,222.7082,222.2786,222.4,12743.0
2022-04-08 15:10:00,238.1,238.5,237.95,238.02,11958.0,222.3627,222.7362,222.2226,222.288,11958.0
2022-04-08 15:20:00,238.06,238.41,238.04,238.37,10075.0,222.3253,222.6522,222.3066,222.6148,10075.0
2022-04-08 15:30:00,238.43,238.54,238.06,238.11,12162.0,222.6709,222.7736,222.3253,222.372,12162.0
2022-04-08 15:40:00,238.09,238.31,237.92,237.92,18957.0,222.3533,222.5588,222.1946,222.1946,18957.0
2022-04-08 15:50:00,238.08,238.11,237.29,237.78,56651.0,222.344,222.372,221.6062,222.0638,56651.0
2022-04-11 09:30:00,238.08,238.72,236.78,236.78,38675.0,222.344,222.9417,221.1299,221.1299,38675.0
2022-04-11 09:40:00,236.61,236.93,235.08,235.27,15147.0,220.9712,221.27,219.5423,219.7197,15147.0
2022-04-11 09:50:00,235.29,235.7,234.62,234.9,20777.0,219.7384,220.1213,219.1127,219.3742,20777.0
2022-04-11 10:00:00,234.82,235.26,234.37,234.42,14536.0,219.2995,219.7104,218.8792,218.9259,14536.0
2022-04-11 10:10:00,234.47,234.9,234.26,234.85,11738.0,218.9726,219.3742,218.7765,219.3275,11738.0
2022-04-11 10:20:00,234.73,234.73,233.52,233.74,15122.0,219.2154,219.2154,218.0854,218.2909,15122.0
2022-04-11 10:30:00,233.69,233.82,233.21,233.64,26742.0,218.2442,218.3656,217.7959,218.1975,26742.0
2022-04-11 10:40:00,233.73,234.32,233.41,234.0,28455.0,218.2815,218.8325,217.9827,218.5337,28455.0
2022-04-11 10:50:00,234.22,234.61,234.13,234.2,39749.0,218.7391,219.1034,218.6551,218.7205,39749.0
2022-04-11 11:00:00,234.18,234.81,234.18,234.49,54025.0,218.7018,219.2901,218.7018,218.9913,54025.0
2022-04-11 11:10:00,234.54,234.54,233.87,234.13,9715.0,219.038,219.038,218.4123,218.6551,9715.0
2022-04-11 11:20:00,234.18,234.5,234.06,234.37,15983.0,218.7018,219.0006,218.5897,218.8792,15983.0
2022-04-11 11:30:00,234.34,234.43,233.96,233.99,18402.0,218.8512,218.9353,218.4963,218.5243,18402.0
2022-04-11 11:40:00,233.99,234.23,233.83,233.94,11212.0,218.5243,218.7485,218.3749,218.4776,11212.0
2022-04-11 11:50:00,233.98,233.98,233.67,233.87,11244.0,218.515,218.515,218.2255,218.4123,11244.0
2022-04-11 12:00:00,233.85,234.17,233.77,234.11,8507.0,218.3936,218.6924,218.3189,218.6364,8507.0
2022-04-11 12:10:00,234.2,234.36,234.08,234.18,13965.0,218.7205,218.8699,218.6084,218.7018,13965.0
2022-04-11 12:20:00,234.24,234.34,234.12,234.3,12899.0,218.7578,218.8512,218.6457,218.8138,12899.0
2022-04-11 12:30:00,234.35,234.44,234.17,234.36,9920.0,218.8605,218.9446,218.6924,218.8699,9920.0
2022-04-11 12:40:00,234.29,234.34,234.04,234.34,8387.0,218.8045,218.8512,218.571,218.8512,8387.0
2022-04-11 12:50:00,234.38,234.4,234.17,234.35,15591.0,218.8886,218.9072,218.6924,218.8605,15591.0
2022-04-11 13:00:00,234.35,234.5,234.27,234.34,13243.0,218.8605,219.0006,218.7858,218.8512,13243.0
2022-04-11 13:10:00,234.43,234.43,233.91,234.03,12434.0,218.9353,218.9353,218.4496,218.5617,12434.0
2022-04-11 13:20:00,234.09,234.12,233.71,233.8,6584.0,218.6177,218.6457,218.2628,218.3469,6584.0
2022-04-11 13:30:00,233.88,233.9,233.44,233.54,16037.0,218.4216,218.4403,218.0107,218.1041,16037.0
2022-04-11 13:40:00,233.54,233.86,233.54,233.8,13937.0,218.1041,218.4029,218.1041,218.3469,13937.0
2022-04-11 13:50:00,233.75,234.1,233.7,233.93,30089.0,218.3002,218.6271,218.2535,218.4683,30089.0
2022-04-11 14:00:00,233.89,233.94,233.54,233.72,9347.0,218.4309,218.4776,218.1041,218.2722,9347.0
2022-04-11 14:10:00,233.73,233.85,233.4,233.41,10450.0,218.2815,218.3936,217.9733,217.9827,10450.0
2022-04-11 14:20:00,233.54,233.71,233.44,233.65,12765.0,218.1041,218.2628,218.0107,218.2068,12765.0
2022-04-11 14:30:00,233.6,233.8,233.39,233.67,13393.0,218.1601,218.3469,217.964,218.2255,13393.0
2022-04-11 14:40:00,233.67,233.85,233.41,233.61,25549.0,218.2255,218.3936,217.9827,218.1694,25549.0
2022-04-11 14:50:00,233.5,233.86,233.43,233.52,21721.0,218.0667,218.4029,218.0013,218.0854,21721.0
2022-04-11 15:00:00,233.49,233.65,232.86,232.9,36435.0,218.0574,218.2068,217.469,217.5064,36435.0
2022-04-11 15:10:00,232.95,233.0,232.33,232.46,35007.0,217.5531,217.5998,216.9741,217.0955,35007.0
2022-04-11 15:20:00,232.37,232.37,231.91,232.0,37375.0,217.0114,217.0114,216.5818,216.6659,37375.0
2022-04-11 15:30:00,231.96,232.06,231.62,231.92,47654.0,216.6285,216.7219,216.311,216.5911,47654.0
2022-04-11 15:40:00,231.95,231.96,231.3,231.32,72164.0,216.6192,216.6285,216.0121,216.0308,72164.0
2022-04-11 15:50:00,231.32,231.57,230.57,230.95,219241.0,216.0308,216.2643,215.3304,215.6853,219241.0
2022-04-12 09:30:00,234.71,234.71,232.8,233.65,55674.0,219.1967,219.1967,217.413,218.2068,55674.0
2022-04-12 09:40:00,233.63,234.56,233.2,234.14,20066.0,218.1881,219.0567,217.7865,218.6644,20066.0
2022-04-12 09:50:00,234.14,234.29,233.95,233.99,18106.0,218.6644,218.8045,218.487,218.5243,18106.0
2022-04-12 10:00:00,234.01,234.08,233.57,233.72,11651.0,218.543,218.6084,218.1321,218.2722,11651.0
2022-04-12 10:10:00,233.78,233.93,233.42,233.67,17491.0,218.3282,218.4683,217.992,218.2255,17491.0
2022-04-12 10:20:00,233.86,234.19,233.35,233.5,13023.0,218.4029,218.7111,217.9266,218.0667,13023.0
2022-04-12 10:30:00,233.45,233.77,233.33,233.63,14645.0,218.02,218.3189,217.908,218.1881,14645.0
2022-04-12 10:40:00,233.69,233.86,233.39,233.69,12405.0,218.2442,218.4029,217.964,218.2442,12405.0
2022-04-12 10:50:00,233.68,234.12,233.59,234.0,13834.0,218.2348,218.6457,218.1508,218.5337,13834.0
2022-04-12 11:00:00,233.98,234.11,233.77,233.81,15455.0,218.515,218.6364,218.3189,218.3562,15455.0
2022-04-12 11:10:00,233.82,234.51,233.79,234.51,14062.0,218.3656,219.01,218.3376,219.01,14062.0
2022-04-12 11:20:00,234.53,234.73,234.33,234.38,19633.0,219.0286,219.2154,218.8419,218.8886,19633.0
2022-04-12 11:30:00,234.4,234.93,234.33,234.37,24062.0,218.9072,219.4022,218.8419,218.8792,24062.0
2022-04-12 11:40:00,234.37,234.37,233.67,233.74,24945.0,218.8792,218.8792,218.2255,218.2909,24945.0
2022-04-12 11:50:00,233.78,234.07,233.53,233.59,28638.0,218.3282,218.599,218.0947,218.1508,28638.0
2022-04-12 12:00:00,233.59,233.98,233.43,233.64,37288.0,218.1508,218.515,218.0013,218.1975,37288.0
2022-04-12 12:10:00,233.57,233.77,233.02,233.51,26799.0,218.1321,218.3189,217.6184,218.0761,26799.0
2022-04-12 12:20:00,233.46,233.47,232.69,232.93,26934.0,218.0294,218.0387,217.3103,217.5344,26934.0
2022-04-12 12:30:00,232.92,233.15,232.82,232.94,12494.0,217.5251,217.7399,217.4317,217.5437,12494.0
2022-04-12 12:40:00,232.89,232.93,232.58,232.79,7908.0,217.497,217.5344,217.2075,217.4036,7908.0
2022-04-12 12:50:00,232.86,233.18,232.86,232.9,9045.0,217.469,217.7679,217.469,217.5064,9045.0
2022-04-12 13:00:00,232.86,233.07,232.67,232.73,13791.0,217.469,217.6651,217.2916,217.3476,13791.0
2022-04-12 13:10:00,232.77,233.06,232.61,233.02,13628.0,217.385,217.6558,217.2355,217.6184,13628.0
2022-04-12 13:20:00,233.08,233.23,232.81,233.09,23388.0,217.6745,217.8146,217.4223,217.6838,23388.0
2022-04-12 13:30:00,233.06,233.19,232.86,232.89,12147.0,217.6558,217.7772,217.469,217.497,12147.0
2022-04-12 13:40:00,232.89,232.95,232.63,232.82,4000.0,217.497,217.5531,217.2542,217.4317,4000.0
2022-04-12 13:50:00,232.81,232.86,232.19,232.26,13761.0,217.4223,217.469,216.8433,216.9087,13761.0
2022-04-12 14:00:00,232.28,232.58,232.15,232.47,18397.0,216.9274,217.2075,216.8059,217.1048,18397.0
2022-04-12 14:10:00,232.53,232.53,231.91,231.97,8731.0,217.1608,217.1608,216.5818,216.6378,8731.0
2022-04-12 14:20:00,231.96,232.14,231.91,231.92,7591.0,216.6285,216.7966,216.5818,216.5911,7591.0
2022-04-12 14:30:00,231.95,232.14,231.74,231.8,9983.0,216.6192,216.7966,216.423,216.4791,9983.0
2022-04-12 14:40:00,231.84,231.99,231.52,231.54,7812.0,216.5164,216.6565,216.2176,216.2363,7812.0
2022-04-12 14:50:00,231.64,231.92,231.37,231.78,13826.0,216.3297,216.5911,216.0775,216.4604,13826.0
2022-04-12 15:00:00,231.74,231.8,230.96,230.99,8874.0,216.423,216.4791,215.6946,215.7226,8874.0
2022-04-12 15:10:00,231.03,231.04,230.67,230.76,12940.0,215.76,215.7693,215.4238,215.5078,12940.0
2022-04-12 15:20:00,230.8,231.07,230.75,230.89,18927.0,215.5452,215.7973,215.4985,215.6292,18927.0
2022-04-12 15:30:00,230.88,231.08,230.6,231.08,26160.0,215.6199,215.8067,215.3584,215.8067,26160.0
2022-04-12 15:40:00,231.03,231.17,230.68,231.17,38112.0,215.76,215.8907,215.4331,215.8907,38112.0
2022-04-12 15:50:00,231.16,231.37,230.73,231.1,100530.0,215.8814,216.0775,215.4798,215.8253,100530.0
2022-04-13 09:30:00,231.85,232.94,231.77,232.21,51722.0,216.5258,217.5437,216.4511,216.862,51722.0
2022-04-13 09:40:00,232.18,233.2,232.01,233.2,27749.0,216.834,217.7865,216.6752,217.7865,27749.0
2022-04-13 09:50:00,233.24,233.24,232.12,232.37,22963.0,217.8239,217.8239,216.7779,217.0114,22963.0
2022-04-13 10:00:00,232.38,232.62,232.0,232.05,32644.0,217.0207,217.2449,216.6659,216.7126,32644.0
2022-04-13 10:10:00,232.0,232.41,231.78,232.26,31804.0,216.6659,217.0488,216.4604,216.9087,31804.0
2022-04-13 10:20:00,232.31,232.49,231.84,231.84,23909.0,216.9554,217.1235,216.5164,216.5164,23909.0
2022-04-13 10:30:00,231.94,232.56,231.94,232.14,15373.0,216.6098,217.1888,216.6098,216.7966,15373.0
2022-04-13 10:40:00,232.14,232.57,232.04,232.34,17999.0,216.7966,217.1982,216.7032,216.9834,17999.0
2022-04-13 10:50:00,232.36,232.7,232.11,232.7,19481.0,217.0021,217.3196,216.7686,217.3196,19481.0
2022-04-13 11:00:00,232.63,233.63,232.6,233.36,23068.0,217.2542,218.1881,217.2262,217.936,23068.0
2022-04-13 11:10:00,233.37,233.65,233.31,233.34,16330.0,217.9453,218.2068,217.8893,217.9173,16330.0
2022-04-13 11:20:00,233.27,233.56,232.95,233.49,18684.0,217.8519,218.1228,217.5531,218.0574,18684.0
2022-04-13 11:30:00,233.53,233.94,233.32,233.83,23700.0,218.0947,218.4776,217.8986,218.3749,23700.0
2022-04-13 11:40:00,233.79,233.79,233.24,233.38,13200.0,218.3376,218.3376,217.8239,217.9547,13200.0
2022-04-13 11:50:00,233.33,233.33,232.83,233.03,15217.0,217.908,217.908,217.441,217.6278,15217.0
2022-04-13 12:00:00,232.99,233.18,232.98,232.99,13824.0,217.5904,217.7679,217.5811,217.5904,13824.0
2022-04-13 12:10:00,233.05,233.08,232.57,232.85,15086.0,217.6465,217.6745,217.1982,217.4597,15086.0
2022-04-13 12:20:00,232.77,232.83,232.27,232.35,12632.0,217.385,217.441,216.918,216.9927,12632.0
2022-04-13 12:30:00,232.35,232.54,232.27,232.3,12566.0,216.9927,217.1702,216.918,216.946,12566.0
2022-04-13 12:40:00,232.29,232.55,232.23,232.31,13277.0,216.9367,217.1795,216.8807,216.9554,13277.0
2022-04-13 12:50:00,232.29,232.34,231.86,232.01,18401.0,216.9367,216.9834,216.5351,216.6752,18401.0
2022-04-13 13:00:00,232.21,232.4,232.2,232.32,11735.0,216.862,217.0394,216.8526,216.9647,11735.0
2022-04-13 13:10:00,232.29,232.43,232.21,232.23,16511.0,216.9367,217.0674,216.862,216.8807,16511.0
2022-04-13 13:20:00,232.27,232.37,232.02,232.08,14438.0,216.918,217.0114,216.6845,216.7406,14438.0
2022-04-13 13:30:00,232.11,232.29,231.99,232.29,11344.0,216.7686,216.9367,216.6565,216.9367,11344.0
2022-04-13 13:40:00,232.3,232.35,232.08,232.27,23577.0,216.946,216.9927,216.7406,216.918,23577.0
2022-04-13 13:50:00,232.24,232.44,232.18,232.44,11238.0,216.89,217.0768,216.834,217.0768,11238.0
2022-04-13 14:00:00,232.44,232.65,232.31,232.56,16252.0,217.0768,217.2729,216.9554,217.1888,16252.0
2022-04-13 14:10:00,232.53,232.82,232.24,232.82,7930.0,217.1608,217.4317,216.89,217.4317,7930.0
2022-04-13 14:20:00,232.87,232.88,232.46,232.55,18865.0,217.4784,217.4877,217.0955,217.1795,18865.0
2022-04-13 14:30:00,232.6,232.88,232.39,232.88,12300.0,217.2262,217.4877,217.0301,217.4877,12300.0
2022-04-13 14:40:00,232.86,233.16,232.84,233.15,16426.0,217.469,217.7492,217.4503,217.7399,16426.0
2022-04-13 14:50:00,233.14,233.32,233.11,233.32,11845.0,217.7305,217.8986,217.7025,217.8986,11845.0
2022-04-13 15:00:00,233.35,233.43,232.97,233.33,18000.0,217.9266,218.0013,217.5717,217.908,18000.0
2022-04-13 15:10:00,233.31,233.41,232.99,233.41,16781.0,217.8893,217.9827,217.5904,217.9827,16781.0
2022-04-13 15:20:00,233.35,233.76,233.31,233.69,8694.0,217.9266,218.3095,217.8893,218.2442,8694.0
2022-04-13 15:30:00,233.76,234.12,233.71,234.03,12560.0,218.3095,218.6457,218.2628,218.5617,12560.0
2022-04-13 15:40:00,234.09,234.17,233.88,234.0,26897.0,218.6177,218.6924,218.4216,218.5337,26897.0
2022-04-13 15:50:00,234.15,234.15,233.55,233.7,96829.0,218.6738,218.6738,218.1134,218.2535,96829.0
2022-04-14 09:30:00,234.02,234.64,232.6,234.0,108563.0,218.5523,219.1314,217.2262,218.5337,108563.0
2022-04-14 09:40:00,234.27,234.67,233.38,233.5,18609.0,218.7858,219.1594,217.9547,218.0667,18609.0
2022-04-14 09:50:00,233.72,233.89,233.36,233.52,20411.0,218.2722,218.4309,217.936,218.0854,20411.0
2022-04-14 10:00:00,233.62,233.97,232.14,232.61,24814.0,218.1788,218.5057,216.7966,217.2355,24814.0
2022-04-14 10:10:00,232.48,232.67,232.14,232.23,27212.0,217.1141,217.2916,216.7966,216.8807,27212.0
2022-04-14 10:20:00,232.39,232.8,232.3,232.47,19942.0,217.0301,217.413,216.946,217.1048,19942.0
2022-04-14 10:30:00,232.41,232.61,232.17,232.49,19543.0,217.0488,217.2355,216.8246,217.1235,19543.0
2022-04-14 10:40:00,232.39,233.29,232.22,233.07,33201.0,217.0301,217.8706,216.8713,217.6651,33201.0
2022-04-14 10:50:00,232.88,233.35,232.62,232.85,23128.0,217.4877,217.9266,217.2449,217.4597,23128.0
2022-04-14 11:00:00,232.86,233.43,232.78,233.31,7676.0,217.469,218.0013,217.3943,217.8893,7676.0
2022-04-14 11:10:00,233.21,233.24,232.73,232.73,21633.0,217.7959,217.8239,217.3476,217.3476,21633.0
2022-04-14 11:20:00,232.81,232.91,232.45,232.71,26058.0,217.4223,217.5157,217.0861,217.3289,26058.0
2022-04-14 11:30:00,232.69,232.69,231.75,231.92,25841.0,217.3103,217.3103,216.4324,216.5911,25841.0
2022-04-14 11:40:00,231.98,232.22,231.86,232.0,11620.0,216.6472,216.8713,216.5351,216.6659,11620.0
2022-04-14 11:50:00,232.01,232.1,231.72,231.99,14440.0,216.6752,216.7593,216.4044,216.6565,14440.0
2022-04-14 12:00:00,231.99,232.13,231.86,232.03,12780.0,216.6565,216.7873,216.5351,216.6939,12780.0
2022-04-14 12:10:00,232.12,232.13,231.86,231.92,8153.0,216.7779,216.7873,216.5351,216.5911,8153.0
2022-04-14 12:20:00,231.87,232.13,231.74,231.88,12130.0,216.5445,216.7873,216.423,216.5538,12130.0
2022-04-14 12:30:00,231.74,231.89,231.61,231.66,5100.0,216.423,216.5631,216.3016,216.3483,5100.0
2022-04-14 12:40:00,231.61,231.61,231.37,231.41,9256.0,216.3016,216.3016,216.0775,216.1149,9256.0
2022-04-14 12:50:00,231.37,231.76,231.31,231.76,6606.0,216.0775,216.4417,216.0215,216.4417,6606.0
2022-04-14 13:00:00,231.78,231.79,231.39,231.41,9484.0,216.4604,216.4697,216.0962,216.1149,9484.0
2022-04-14 13:10:00,231.44,231.59,231.27,231.35,15929.0,216.1429,216.283,215.9841,216.0588,15929.0
2022-04-14 13:20:00,231.29,231.52,231.25,231.52,9098.0,216.0028,216.2176,215.9654,216.2176,9098.0
2022-04-14 13:30:00,231.56,232.03,231.49,231.88,10918.0,216.2549,216.6939,216.1896,216.5538,10918.0
2022-04-14 13:40:00,231.88,232.11,231.85,232.08,10103.0,216.5538,216.7686,216.5258,216.7406,10103.0
2022-04-14 13:50:00,232.08,232.22,232.06,232.14,14609.0,216.7406,216.8713,216.7219,216.7966,14609.0
2022-04-14 14:00:00,232.13,232.38,231.96,232.0,22484.0,216.7873,217.0207,216.6285,216.6659,22484.0
2022-04-14 14:10:00,232.0,232.16,231.63,231.76,20101.0,216.6659,216.8153,216.3203,216.4417,20101.0
2022-04-14 14:20:00,231.74,231.74,231.28,231.42,49820.0,216.423,216.423,215.9935,216.1242,49820.0
2022-04-14 14:30:00,231.43,231.75,231.26,231.32,36998.0,216.1335,216.4324,215.9748,216.0308,36998.0
2022-04-14 14:40:00,231.33,231.59,231.2,231.22,35400.0,216.0401,216.283,215.9187,215.9374,35400.0
2022-04-14 14:50:00,231.3,231.31,230.7,230.79,21366.0,216.0121,216.0215,215.4518,215.5358,21366.0
2022-04-14 15:00:00,230.81,231.0,230.5,230.51,17171.0,215.5545,215.732,215.265,215.2743,17171.0
2022-04-14 15:10:00,230.52,230.55,230.13,230.5,34638.0,215.2837,215.3117,214.9195,215.265,34638.0
2022-04-14 15:20:00,230.51,230.54,229.86,229.9,23975.0,215.2743,215.3024,214.6673,214.7047,23975.0
2022-04-14 15:30:00,229.86,229.86,229.45,229.61,42073.0,214.6673,214.6673,214.2844,214.4338,42073.0
2022-04-14 15:40:00,229.55,229.77,229.37,229.39,58212.0,214.3778,214.5833,214.2097,214.2284,58212.0
2022-04-14 15:50:00,229.3,229.3,228.62,229.19,174527.0,214.1443,214.1443,213.5093,214.0416,174527.0
2022-04-18 09:30:00,228.0,229.47,228.0,229.29,44128.0,212.9302,214.3031,212.9302,214.135,44128.0
2022-04-18 09:40:00,229.22,229.78,228.85,229.28,20004.0,214.0696,214.5926,213.7241,214.1256,20004.0
2022-04-18 09:50:00,229.27,229.6,228.88,229.16,51975.0,214.1163,214.4245,213.7521,214.0136,51975.0
2022-04-18 10:00:00,229.13,229.39,228.0,228.12,16131.0,213.9856,214.2284,212.9302,213.0423,16131.0
2022-04-18 10:10:00,228.12,228.7,228.12,228.5,26735.0,213.0423,213.584,213.0423,213.3972,26735.0
2022-04-18 10:20:00,228.51,229.34,228.47,228.67,19480.0,213.4065,214.1817,213.3692,213.556,19480.0
2022-04-18 10:30:00,228.78,229.18,228.69,228.74,15411.0,213.6587,214.0323,213.5746,213.6213,15411.0
2022-04-18 10:40:00,228.85,229.02,228.21,228.41,26160.0,213.7241,213.8828,213.1264,213.3131,26160.0
2022-04-18 10:50:00,228.34,228.34,227.32,227.61,33728.0,213.2478,213.2478,212.2952,212.566,33728.0
2022-04-18 11:00:00,227.57,227.97,227.41,227.65,60885.0,212.5287,212.9022,212.3792,212.6034,60885.0
2022-04-18 11:10:00,227.62,227.65,227.23,227.45,19235.0,212.5754,212.6034,212.2111,212.4166,19235.0
2022-04-18 11:20:00,227.45,227.62,227.03,227.31,46389.0,212.4166,212.5754,212.0244,212.2858,46389.0
2022-04-18 11:30:00,227.26,227.27,226.79,226.84,14369.0,212.2392,212.2485,211.8002,211.8469,14369.0
2022-04-18 11:40:00,226.73,226.92,226.45,226.61,56065.0,211.7442,211.9216,211.4827,211.6321,56065.0
2022-04-18 11:50:00,226.62,227.08,226.57,227.05,23748.0,211.6415,212.0711,211.5948,212.043,23748.0
2022-04-18 12:00:00,227.05,227.39,227.05,227.26,13836.0,212.043,212.3606,212.043,212.2392,13836.0
2022-04-18 12:10:00,227.26,227.31,227.01,227.19,21143.0,212.2392,212.2858,212.0057,212.1738,21143.0
2022-04-18 12:20:00,227.23,227.57,227.23,227.27,25158.0,212.2111,212.5287,212.2111,212.2485,25158.0
2022-04-18 12:30:00,227.28,227.43,226.92,226.93,21259.0,212.2578,212.3979,211.9216,211.931,21259.0
2022-04-18 12:40:00,226.93,227.0,226.59,226.8,23268.0,211.931,211.9963,211.6134,211.8096,23268.0
2022-04-18 12:50:00,226.81,227.06,226.78,226.89,32418.0,211.8189,212.0524,211.7909,211.8936,32418.0
2022-04-18 13:00:00,226.94,227.38,226.63,227.12,24073.0,211.9403,212.3512,211.6508,212.1084,24073.0
2022-04-18 13:10:00,227.17,227.36,226.81,226.87,25118.0,212.1551,212.3325,211.8189,211.8749,25118.0
2022-04-18 13:20:00,226.86,227.35,226.75,227.34,35800.0,211.8656,212.3232,211.7629,212.3139,35800.0
2022-04-18 13:30:00,227.35,228.39,227.33,228.1,25116.0,212.3232,213.2945,212.3045,213.0236,25116.0
2022-04-18 13:40:00,228.12,228.2,227.74,228.1,52098.0,213.0423,213.117,212.6874,213.0236,52098.0
2022-04-18 13:50:00,228.07,228.29,227.9,228.05,24300.0,212.9956,213.2011,212.8369,212.9769,24300.0
2022-04-18 14:00:00,228.09,228.18,227.98,227.99,24089.0,213.0143,213.0983,212.9116,212.9209,24089.0
2022-04-18 14:10:00,227.99,228.02,227.57,227.74,31237.0,212.9209,212.9489,212.5287,212.6874,31237.0
2022-04-18 14:20:00,227.68,228.2,227.68,227.81,19440.0,212.6314,213.117,212.6314,212.7528,19440.0
2022-04-18 14:30:00,227.82,227.98,227.65,227.69,35064.0,212.7621,212.9116,212.6034,212.6407,35064.0
2022-04-18 14:40:00,227.71,227.74,226.98,227.13,43750.0,212.6594,212.6874,211.9777,212.1177,43750.0
2022-04-18 14:50:00,227.11,227.61,227.05,227.36,34777.0,212.0991,212.566,212.043,212.3325,34777.0
2022-04-18 15:00:00,227.31,227.33,226.67,226.69,17049.0,212.2858,212.3045,211.6882,211.7068,17049.0
2022-04-18 15:10:00,226.76,226.85,226.24,226.35,21122.0,211.7722,211.8563,211.2866,211.3893,21122.0
2022-04-18 15:20:00,226.43,226.78,226.21,226.22,45393.0,211.464,211.7909,211.2586,211.2679,45393.0
2022-04-18 15:30:00,226.21,226.22,225.4,225.53,31550.0,211.2586,211.2679,210.5021,210.6235,31550.0
2022-04-18 15:40:00,225.48,225.86,225.3,225.72,70379.0,210.5768,210.9317,210.4087,210.8009,70379.0
2022-04-18 15:50:00,225.71,227.29,225.63,227.26,144228.0,210.7916,212.2672,210.7169,212.2392,144228.0
2022-04-19 09:30:00,227.55,227.68,225.39,226.18,90805.0,212.51,212.6314,210.4928,211.2305,90805.0
2022-04-19 09:40:00,225.98,227.1,225.87,227.01,16642.0,211.0438,212.0897,210.941,212.0057,16642.0
2022-04-19 09:50:00,227.16,228.1,226.84,227.78,20307.0,212.1458,213.0236,211.8469,212.7248,20307.0
2022-04-19 10:00:00,227.77,228.07,227.51,228.07,38900.0,212.7154,212.9956,212.4726,212.9956,38900.0
2022-04-19 10:10:00,228.17,228.49,227.42,227.43,61559.0,213.089,213.3879,212.3886,212.3979,61559.0
2022-04-19 10:20:00,227.44,227.52,227.13,227.26,28397.0,212.4073,212.482,212.1177,212.2392,28397.0
2022-04-19 10:30:00,227.39,227.77,227.28,227.41,15639.0,212.3606,212.7154,212.2578,212.3792,15639.0
2022-04-19 10:40:00,227.41,228.3,227.41,228.24,20380.0,212.3792,213.2104,212.3792,213.1544,20380.0
2022-04-19 10:50:00,228.23,228.25,227.66,227.77,41552.0,213.145,213.1637,212.6127,212.7154,41552.0
2022-04-19 11:00:00,227.8,228.3,227.44,228.27,55193.0,212.7435,213.2104,212.4073,213.1824,55193.0
2022-04-19 11:10:00,228.33,228.85,228.06,228.06,60721.0,213.2384,213.7241,212.9863,212.9863,60721.0
2022-04-19 11:20:00,228.09,228.09,227.43,227.7,25490.0,213.0143,213.0143,212.3979,212.6501,25490.0
2022-04-19 11:30:00,227.72,227.78,227.32,227.77,12144.0,212.6688,212.7248,212.2952,212.7154,12144.0
2022-04-19 11:40:00,227.74,227.78,227.48,227.54,13131.0,212.6874,212.7248,212.4446,212.5006,13131.0
2022-04-19 11:50:00,227.6,227.76,227.5,227.65,27456.0,212.5567,212.7061,212.4633,212.6034,27456.0
2022-04-19 12:00:00,227.61,228.26,227.56,228.04,16654.0,212.566,213.1731,212.5193,212.9676,16654.0
2022-04-19 12:10:00,228.05,228.11,227.59,227.88,26990.0,212.9769,213.033,212.5473,212.8182,26990.0
2022-04-19 12:20:00,227.92,228.13,227.82,227.9,19714.0,212.8555,213.0517,212.7621,212.8369,19714.0
2022-04-19 12:30:00,228.05,228.51,228.01,228.24,9381.0,212.9769,213.4065,212.9396,213.1544,9381.0
2022-04-19 12:40:00,228.26,228.48,228.0,228.31,31388.0,213.1731,213.3785,212.9302,213.2198,31388.0
2022-04-19 12:50:00,228.29,228.52,228.04,228.06,12937.0,213.2011,213.4159,212.9676,212.9863,12937.0
2022-04-19 13:00:00,228.06,228.24,228.02,228.13,11023.0,212.9863,213.1544,212.9489,213.0517,11023.0
2022-04-19 13:10:00,228.13,228.69,228.13,228.62,7452.0,213.0517,213.5746,213.0517,213.5093,7452.0
2022-04-19 13:20:00,228.7,229.15,228.7,229.02,30635.0,213.584,214.0042,213.584,213.8828,30635.0
2022-04-19 13:30:00,229.09,229.23,228.17,228.43,39128.0,213.9482,214.0789,213.089,213.3318,39128.0
2022-04-19 13:40:00,228.52,228.93,228.48,228.87,9708.0,213.4159,213.7988,213.3785,213.7427,9708.0
2022-04-19 13:50:00,228.89,229.29,228.5,229.15,38991.0,213.7614,214.135,213.3972,214.0042,38991.0
2022-04-19 14:00:00,229.24,229.51,229.06,229.27,11423.0,214.0883,214.3404,213.9202,214.1163,11423.0
2022-04-19 14:10:00,229.26,229.32,228.23,228.42,27425.0,214.107,214.163,213.145,213.3225,27425.0
2022-04-19 14:20:00,228.43,228.89,228.42,228.76,11105.0,213.3318,213.7614,213.3225,213.64,11105.0
2022-04-19 14:30:00,228.8,228.82,228.45,228.75,23776.0,213.6774,213.696,213.3505,213.6307,23776.0
2022-04-19 14:40:00,228.72,228.8,228.5,228.56,31226.0,213.6027,213.6774,213.3972,213.4532,31226.0
2022-04-19 14:50:00,228.6,229.06,228.59,229.02,17649.0,213.4906,213.9202,213.4812,213.8828,17649.0
2022-04-19 15:00:00,229.04,229.66,228.97,229.6,19685.0,213.9015,214.4805,213.8361,214.4245,19685.0
2022-04-19 15:10:00,229.58,230.26,229.32,230.14,45008.0,214.4058,215.0409,214.163,214.9288,45008.0
2022-04-19 15:20:00,230.15,230.38,229.98,230.11,24231.0,214.9381,215.1529,214.7794,214.9008,24231.0
2022-04-19 15:30:00,230.1,230.23,229.95,230.16,29251.0,214.8914,215.0129,214.7514,214.9475,29251.0
2022-04-19 15:40:00,230.13,230.14,229.7,230.05,33799.0,214.9195,214.9288,214.5179,214.8447,33799.0
2022-04-19 15:50:00,230.18,230.46,229.29,229.65,182994.0,214.9662,215.2276,214.135,214.4712,182994.0
2022-04-20 09:30:00,231.78,233.0,231.1,232.22,40611.0,216.4604,217.5998,215.8253,216.8713,40611.0
2022-04-20 09:40:00,232.28,232.36,231.44,231.56,9390.0,216.9274,217.0021,216.1429,216.2549,9390.0
2022-04-20 09:50:00,231.56,232.33,231.54,232.2,9751.0,216.2549,216.9741,216.2363,216.8526,9751.0
2022-04-20 10:00:00,232.42,232.8,232.1,232.67,10425.0,217.0581,217.413,216.7593,217.2916,10425.0
2022-04-20 10:10:00,232.84,233.07,232.52,232.72,9702.0,217.4503,217.6651,217.1515,217.3383,9702.0
2022-04-20 10:20:00,232.69,232.81,232.33,232.74,8453.0,217.3103,217.4223,216.9741,217.357,8453.0
2022-04-20 10:30:00,232.88,233.09,232.49,232.53,11922.0,217.4877,217.6838,217.1235,217.1608,11922.0
2022-04-20 10:40:00,232.6,232.69,231.98,232.1,9477.0,217.2262,217.3103,216.6472,216.7593,9477.0
2022-04-20 10:50:00,232.05,232.56,231.92,232.06,45796.0,216.7126,217.1888,216.5911,216.7219,45796.0
2022-04-20 11:00:00,232.12,232.12,231.64,231.88,15918.0,216.7779,216.7779,216.3297,216.5538,15918.0
2022-04-20 11:10:00,231.87,231.97,231.68,231.77,7631.0,216.5445,216.6378,216.367,216.4511,7631.0
2022-04-20 11:20:00,231.74,232.15,231.52,232.08,10057.0,216.423,216.8059,216.2176,216.7406,10057.0
2022-04-20 11:30:00,232.13,232.36,232.03,232.3,5100.0,216.7873,217.0021,216.6939,216.946,5100.0
2022-04-20 11:40:00,232.22,232.6,232.22,232.45,6397.0,216.8713,217.2262,216.8713,217.0861,6397.0
2022-04-20 11:50:00,232.47,232.75,232.29,232.65,7722.0,217.1048,217.3663,216.9367,217.2729,7722.0
2022-04-20 12:00:00,232.6,232.6,232.14,232.2,7829.0,217.2262,217.2262,216.7966,216.8526,7829.0
2022-04-20 12:10:00,232.18,232.26,231.92,232.26,5393.0,216.834,216.9087,216.5911,216.9087,5393.0
2022-04-20 12:20:00,232.31,232.31,231.98,232.14,6405.0,216.9554,216.9554,216.6472,216.7966,6405.0
2022-04-20 12:30:00,232.1,232.77,232.1,232.44,4907.0,216.7593,217.385,216.7593,217.0768,4907.0
2022-04-20 12:40:00,232.53,232.68,232.38,232.63,6631.0,217.1608,217.3009,217.0207,217.2542,6631.0
2022-04-20 12:50:00,232.67,232.72,232.25,232.37,5751.0,217.2916,217.3383,216.8993,217.0114,5751.0
2022-04-20 13:00:00,232.44,232.65,232.27,232.35,5982.0,217.0768,217.2729,216.918,216.9927,5982.0
2022-04-20 13:10:00,232.44,232.68,232.38,232.39,6385.0,217.0768,217.3009,217.0207,217.0301,6385.0
2022-04-20 13:20:00,232.34,232.42,232.16,232.21,13168.0,216.9834,217.0581,216.8153,216.862,13168.0
2022-04-20 13:30:00,232.19,232.31,232.01,232.05,7313.0,216.8433,216.9554,216.6752,216.7126,7313.0
2022-04-20 13:40:00,232.11,232.51,232.08,232.16,7868.0,216.7686,217.1422,216.7406,216.8153,7868.0
2022-04-20 13:50:00,232.18,232.25,231.96,232.14,9313.0,216.834,216.8993,216.6285,216.7966,9313.0
2022-04-20 14:00:00,232.13,232.37,232.09,232.25,6999.0,216.7873,217.0114,216.7499,216.8993,6999.0
2022-04-20 14:10:00,232.26,232.33,231.89,231.94,10557.0,216.9087,216.9741,216.5631,216.6098,10557.0
2022-04-20 14:20:00,231.87,231.87,231.65,231.7,13335.0,216.5445,216.5445,216.339,216.3857,13335.0
2022-04-20 14:30:00,231.66,231.77,231.51,231.58,9871.0,216.3483,216.4511,216.2082,216.2736,9871.0
2022-04-20 14:40:00,231.5,231.64,231.3,231.55,11439.0,216.1989,216.3297,216.0121,216.2456,11439.0
2022-04-20 14:50:00,231.54,231.57,231.08,231.31,13889.0,216.2363,216.2643,215.8067,216.0215,13889.0
2022-04-20 15:00:00,231.26,231.6,231.22,231.53,8439.0,215.9748,216.2923,215.9374,216.2269,8439.0
2022-04-20 15:10:00,231.59,232.21,231.59,232.17,21726.0,216.283,216.862,216.283,216.8246,21726.0
2022-04-20 15:20:00,232.11,232.92,232.06,232.65,29153.0,216.7686,217.5251,216.7219,217.2729,29153.0
2022-04-20 15:30:00,232.65,232.84,232.44,232.57,26973.0,217.2729,217.4503,217.0768,217.1982,26973.0
2022-04-20 15:40:00,232.58,233.12,232.25,232.85,43856.0,217.2075,217.7118,216.8993,217.4597,43856.0
2022-04-20 15:50:00,232.91,232.99,232.33,232.62,139485.0,217.5157,217.5904,216.9741,217.2449,139485.0
2022-04-21 09:30:00,233.37,234.14,232.62,234.12,34437.0,217.9453,218.6644,217.2449,218.6457,34437.0
2022-04-21 09:40:00,234.08,235.2,234.04,234.92,17519.0,218.6084,219.6544,218.571,219.3929,17519.0
2022-04-21 09:50:00,235.01,235.25,234.64,235.1,15433.0,219.4769,219.7011,219.1314,219.561,15433.0
2022-04-21 10:00:00,234.9,235.02,234.19,234.26,13785.0,219.3742,219.4863,218.7111,218.7765,13785.0
2022-04-21 10:10:00,234.24,235.03,234.24,234.4,12317.0,218.7578,219.4956,218.7578,218.9072,12317.0
2022-04-21 10:20:00,234.25,234.45,233.73,234.0,13705.0,218.7671,218.9539,218.2815,218.5337,13705.0
2022-04-21 10:30:00,234.0,234.05,233.45,233.51,13111.0,218.5337,218.5804,218.02,218.0761,13111.0
2022-04-21 10:40:00,233.5,233.65,233.15,233.43,10717.0,218.0667,218.2068,217.7399,218.0013,10717.0
2022-04-21 10:50:00,233.54,233.66,233.15,233.47,14478.0,218.1041,218.2161,217.7399,218.0387,14478.0
2022-04-21 11:00:00,233.41,233.61,233.16,233.16,15818.0,217.9827,218.1694,217.7492,217.7492,15818.0
2022-04-21 11:10:00,233.17,233.47,232.74,232.94,12430.0,217.7585,218.0387,217.357,217.5437,12430.0
2022-04-21 11:20:00,232.94,233.64,232.82,233.2,12898.0,217.5437,218.1975,217.4317,217.7865,12898.0
2022-04-21 11:30:00,233.2,233.2,232.46,232.59,8097.0,217.7865,217.7865,217.0955,217.2169,8097.0
2022-04-21 11:40:00,232.52,232.71,232.27,232.45,7205.0,217.1515,217.3289,216.918,217.0861,7205.0
2022-04-21 11:50:00,232.52,232.75,232.22,232.24,7412.0,217.1515,217.3663,216.8713,216.89,7412.0
2022-04-21 12:00:00,232.18,232.3,231.6,231.77,10192.0,216.834,216.946,216.2923,216.4511,10192.0
2022-04-21 12:10:00,231.75,232.01,231.62,231.96,8899.0,216.4324,216.6752,216.311,216.6285,8899.0
2022-04-21 12:20:00,231.91,232.2,231.91,231.95,13542.0,216.5818,216.8526,216.5818,216.6192,13542.0
2022-04-21 12:30:00,231.91,232.33,231.77,231.97,6176.0,216.5818,216.9741,216.4511,216.6378,6176.0
2022-04-21 12:40:00,231.9,232.13,231.76,231.79,9105.0,216.5725,216.7873,216.4417,216.4697,9105.0
2022-04-21 12:50:00,231.78,231.79,231.48,231.64,8512.0,216.4604,216.4697,216.1802,216.3297,8512.0
2022-04-21 13:00:00,231.57,231.89,231.4,231.68,9911.0,216.2643,216.5631,216.1055,216.367,9911.0
2022-04-21 13:10:00,231.66,231.87,231.5,231.5,25816.0,216.3483,216.5445,216.1989,216.1989,25816.0
2022-04-21 13:20:00,231.53,232.15,231.41,232.09,5461.0,216.2269,216.8059,216.1149,216.7499,5461.0
2022-04-21 13:30:00,232.17,232.28,231.58,231.65,6347.0,216.8246,216.9274,216.2736,216.339,6347.0
2022-04-21 13:40:00,231.58,231.99,231.34,231.85,6624.0,216.2736,216.6565,216.0495,216.5258,6624.0
2022-04-21 13:50:00,231.81,231.96,231.76,231.88,5398.0,216.4884,216.6285,216.4417,216.5538,5398.0
2022-04-21 14:00:00,231.91,231.91,231.4,231.67,6716.0,216.5818,216.5818,216.1055,216.3577,6716.0
2022-04-21 14:10:00,231.66,232.08,231.65,231.92,11973.0,216.3483,216.7406,216.339,216.5911,11973.0
2022-04-21 14:20:00,232.12,232.31,231.91,232.08,8142.0,216.7779,216.9554,216.5818,216.7406,8142.0
2022-04-21 14:30:00,232.08,232.56,231.97,232.1,9254.0,216.7406,217.1888,216.6378,216.7593,9254.0
2022-04-21 14:40:00,232.1,232.17,231.45,231.53,7042.0,216.7593,216.8246,216.1522,216.2269,7042.0
2022-04-21 14:50:00,231.51,231.59,231.24,231.26,13249.0,216.2082,216.283,215.9561,215.9748,13249.0
2022-04-21 15:00:00,231.23,231.32,230.46,230.57,10276.0,215.9468,216.0308,215.2276,215.3304,10276.0
2022-04-21 15:10:00,230.58,230.71,230.35,230.56,10876.0,215.3397,215.4611,215.1249,215.321,10876.0
2022-04-21 15:20:00,230.61,230.95,230.24,230.86,16694.0,215.3677,215.6853,215.0222,215.6012,16694.0
2022-04-21 15:30:00,230.78,230.91,229.78,230.05,19128.0,215.5265,215.6479,214.5926,214.8447,19128.0
2022-04-21 15:40:00,230.14,230.44,229.57,229.63,24168.0,214.9288,215.209,214.3965,214.4525,24168.0
2022-04-21 15:50:00,229.64,230.43,229.57,230.18,122030.0,214.4618,215.1996,214.3965,214.9662,122030.0
2022-04-22 09:30:00,231.79,232.2,229.05,229.05,30896.0,216.4697,216.8526,213.9108,213.9108,30896.0
2022-04-22 09:40:00,229.06,229.06,228.32,228.62,10970.0,213.9202,213.9202,213.2291,213.5093,10970.0
2022-04-22 09:50:00,228.66,228.9,226.44,226.57,9916.0,213.5466,213.7708,211.4734,211.5948,9916.0
2022-04-22 10:00:00,226.63,227.14,226.02,226.1,33664.0,211.6508,212.1271,211.0811,211.1558,33664.0
2022-04-22 10:10:00,226.09,226.09,225.24,225.65,27555.0,211.1465,211.1465,210.3527,210.7356,27555.0
2022-04-22 10:20:00,225.65,226.69,225.64,226.51,17652.0,210.7356,211.7068,210.7262,211.5387,17652.0
2022-04-22 10:30:00,226.44,227.18,226.37,226.58,10426.0,211.4734,212.1644,211.408,211.6041,10426.0
2022-04-22 10:40:00,226.61,227.2,226.57,226.9,9944.0,211.6321,212.1831,211.5948,211.9029,9944.0
2022-04-22 10:50:00,227.0,227.11,226.76,226.99,11137.0,211.9963,212.0991,211.7722,211.987,11137.0
2022-04-22 11:00:00,226.95,227.93,226.91,227.91,17258.0,211.9496,212.8649,211.9123,212.8462,17258.0
2022-04-22 11:10:00,227.89,227.89,227.03,227.17,6495.0,212.8275,212.8275,212.0244,212.1551,6495.0
2022-04-22 11:20:00,227.09,227.52,227.09,227.43,12207.0,212.0804,212.482,212.0804,212.3979,12207.0
2022-04-22 11:30:00,227.43,227.59,227.12,227.25,6010.0,212.3979,212.5473,212.1084,212.2298,6010.0
2022-04-22 11:40:00,227.27,227.3,226.69,226.69,5629.0,212.2485,212.2765,211.7068,211.7068,5629.0
2022-04-22 11:50:00,226.66,227.06,226.66,226.71,10684.0,211.6788,212.0524,211.6788,211.7255,10684.0
2022-04-22 12:00:00,226.58,226.98,226.4,226.67,6460.0,211.6041,211.9777,211.436,211.6882,6460.0
2022-04-22 12:10:00,226.72,226.93,226.61,226.76,6404.0,211.7348,211.931,211.6321,211.7722,6404.0
2022-04-22 12:20:00,226.79,227.14,226.72,227.11,4656.0,211.8002,212.1271,211.7348,212.0991,4656.0
2022-04-22 12:30:00,227.08,227.47,227.07,227.21,6247.0,212.0711,212.4353,212.0617,212.1925,6247.0
2022-04-22 12:40:00,227.18,227.5,227.12,227.5,8543.0,212.1644,212.4633,212.1084,212.4633,8543.0
2022-04-22 12:50:00,227.55,227.63,227.13,227.24,5416.0,212.51,212.5847,212.1177,212.2205,5416.0
2022-04-22 13:00:00,227.24,227.24,226.98,227.09,6031.0,212.2205,212.2205,211.9777,212.0804,6031.0
2022-04-22 13:10:00,227.06,227.3,227.06,227.13,7726.0,212.0524,212.2765,212.0524,212.1177,7726.0
2022-04-22 13:20:00,227.08,227.17,226.61,227.08,6205.0,212.0711,212.1551,211.6321,212.0711,6205.0
2022-04-22 13:30:00,227.04,227.18,226.61,226.61,8074.0,212.0337,212.1644,211.6321,211.6321,8074.0
2022-04-22 13:40:00,226.51,226.75,226.41,226.59,4838.0,211.5387,211.7629,211.4453,211.6134,4838.0
2022-04-22 13:50:00,226.42,226.53,226.15,226.15,5527.0,211.4547,211.5574,211.2025,211.2025,5527.0
2022-04-22 14:00:00,226.15,226.2,225.8,225.8,6200.0,211.2025,211.2492,210.8757,210.8757,6200.0
2022-04-22 14:10:00,225.8,226.1,225.48,226.1,5276.0,210.8757,211.1558,210.5768,211.1558,5276.0
2022-04-22 14:20:00,226.03,226.17,225.63,225.66,6980.0,211.0905,211.2212,210.7169,210.7449,6980.0
2022-04-22 14:30:00,225.72,225.78,225.2,225.21,7092.0,210.8009,210.857,210.3153,210.3246,7092.0
2022-04-22 14:40:00,225.31,225.56,225.29,225.36,4401.0,210.418,210.6515,210.3994,210.4647,4401.0
2022-04-22 14:50:00,225.31,225.33,224.53,224.83,10363.0,210.418,210.4367,209.6896,209.9698,10363.0
2022-04-22 15:00:00,224.87,225.07,224.63,224.79,8646.0,210.0071,210.1939,209.783,209.9324,8646.0
2022-04-22 15:10:00,224.81,226.02,224.69,225.67,10254.0,209.9511,211.0811,209.839,210.7542,10254.0
2022-04-22 15:20:00,225.67,225.67,225.12,225.14,7054.0,210.7542,210.7542,210.2406,210.2593,7054.0
2022-04-22 15:30:00,225.21,226.06,225.21,225.64,9252.0,210.3246,211.1185,210.3246,210.7262,9252.0
2022-04-22 15:40:00,225.74,225.84,224.31,224.31,22081.0,210.8196,210.913,209.4841,209.4841,22081.0
2022-04-22 15:50:00,224.34,224.34,223.3,223.44,123988.0,209.5122,209.5122,208.5409,208.6716,123988.0
2022-04-25 09:30:00,223.45,224.04,222.39,223.74,45085.0,208.681,209.232,207.691,208.9518,45085.0
2022-04-25 09:40:00,223.25,223.81,222.64,223.33,24375.0,208.4942,209.0172,207.9245,208.5689,24375.0
2022-04-25 09:50:00,223.38,223.53,221.71,221.71,19653.0,208.6156,208.7557,207.056,207.056,19653.0
2022-04-25 10:00:00,221.86,222.84,221.86,222.31,16148.0,207.1961,208.1113,207.1961,207.6163,16148.0
2022-04-25 10:10:00,222.37,222.8,221.76,222.8,22975.0,207.6724,208.0739,207.1027,208.0739,22975.0
2022-04-25 10:20:00,222.84,223.22,222.18,222.76,14559.0,208.1113,208.4662,207.4949,208.0366,14559.0
2022-04-25 10:30:00,222.77,223.94,222.77,223.89,11397.0,208.0459,209.1386,208.0459,209.0919,11397.0
2022-04-25 10:40:00,223.88,223.88,222.53,223.29,44716.0,209.0826,209.0826,207.8218,208.5316,44716.0
2022-04-25 10:50:00,223.52,223.52,222.79,222.91,12622.0,208.7464,208.7464,208.0646,208.1767,12622.0
2022-04-25 11:00:00,222.95,223.1,222.4,222.59,10657.0,208.214,208.3541,207.7004,207.8778,10657.0
2022-04-25 11:10:00,222.45,223.0,222.22,222.66,10063.0,207.7471,208.2607,207.5323,207.9432,10063.0
2022-04-25 11:20:00,222.69,223.58,222.65,222.65,10900.0,207.9712,208.8024,207.9339,207.9339,10900.0
2022-04-25 11:30:00,222.72,223.51,222.41,223.29,21375.0,207.9992,208.737,207.7097,208.5316,21375.0
2022-04-25 11:40:00,223.33,223.39,222.16,222.16,16400.0,208.5689,208.6249,207.4762,207.4762,16400.0
2022-04-25 11:50:00,222.16,222.5,221.88,222.5,13828.0,207.4762,207.7938,207.2147,207.7938,13828.0
2022-04-25 12:00:00,222.63,223.37,222.31,223.13,17803.0,207.9152,208.6063,207.6163,208.3821,17803.0
2022-04-25 12:10:00,223.02,223.5,222.75,222.98,14670.0,208.2794,208.7277,208.0272,208.242,14670.0
2022-04-25 12:20:00,223.05,224.12,223.02,223.79,12700.0,208.3074,209.3067,208.2794,208.9985,12700.0
2022-04-25 12:30:00,223.84,224.6,223.73,224.37,14271.0,209.0452,209.755,208.9425,209.5402,14271.0
2022-04-25 12:40:00,224.48,224.74,223.98,224.74,11853.0,209.6429,209.8857,209.1759,209.8857,11853.0
2022-04-25 12:50:00,224.73,224.73,224.21,224.56,14187.0,209.8764,209.8764,209.3907,209.7176,14187.0
2022-04-25 13:00:00,224.65,224.76,224.08,224.72,9255.0,209.8017,209.9044,209.2693,209.867,9255.0
2022-04-25 13:10:00,224.83,225.26,224.7,225.09,10221.0,209.9698,210.3713,209.8484,210.2126,10221.0
2022-04-25 13:20:00,225.04,225.28,224.84,224.95,10191.0,210.1659,210.39,209.9791,210.0818,10191.0
2022-04-25 13:30:00,225.02,225.47,224.24,224.45,15114.0,210.1472,210.5675,209.4188,209.6149,15114.0
2022-04-25 13:40:00,224.48,224.8,224.43,224.74,10304.0,209.6429,209.9417,209.5962,209.8857,10304.0
2022-04-25 13:50:00,224.73,224.88,224.23,224.71,12064.0,209.8764,210.0165,209.4094,209.8577,12064.0
2022-04-25 14:00:00,224.71,224.93,224.23,224.87,8589.0,209.8577,210.0632,209.4094,210.0071,8589.0
2022-04-25 14:10:00,224.93,225.55,224.65,225.35,13217.0,210.0632,210.6422,209.8017,210.4554,13217.0
2022-04-25 14:20:00,225.36,225.89,225.19,225.89,13454.0,210.4647,210.9597,210.306,210.9597,13454.0
2022-04-25 14:30:00,226.1,226.18,225.31,225.31,22913.0,211.1558,211.2305,210.418,210.418,22913.0
2022-04-25 14:40:00,225.25,225.95,225.17,225.91,10396.0,210.362,211.0157,210.2873,210.9784,10396.0
2022-04-25 14:50:00,225.95,226.44,225.9,225.94,15286.0,211.0157,211.4734,210.969,211.0064,15286.0
2022-04-25 15:00:00,225.96,226.01,224.99,225.27,14111.0,211.0251,211.0718,210.1192,210.3807,14111.0
2022-04-25 15:10:00,225.16,226.08,225.16,226.07,18009.0,210.278,211.1371,210.278,211.1278,18009.0
2022-04-25 15:20:00,226.08,226.93,226.08,226.93,17030.0,211.1371,211.931,211.1371,211.931,17030.0
2022-04-25 15:30:00,226.89,227.27,226.7,227.15,17133.0,211.8936,212.2485,211.7162,212.1364,17133.0
2022-04-25 15:40:00,227.2,227.41,226.68,226.91,34650.0,212.1831,212.3792,211.6975,211.9123,34650.0
2022-04-25 15:50:00,227.1,227.41,226.75,227.06,109545.0,212.0897,212.3792,211.7629,212.0524,109545.0
2022-04-26 09:30:00,224.83,226.0,224.64,225.69,32461.0,209.9698,211.0624,209.7923,210.7729,32461.0
2022-04-26 09:40:00,225.7,226.28,225.31,225.9,15992.0,210.7823,211.3239,210.418,210.969,15992.0
2022-04-26 09:50:00,226.0,226.85,225.86,226.85,17187.0,211.0624,211.8563,210.9317,211.8563,17187.0
2022-04-26 10:00:00,226.77,227.22,226.52,226.87,8602.0,211.7815,212.2018,211.5481,211.8749,8602.0
2022-04-26 10:10:00,226.81,226.88,225.58,225.58,12443.0,211.8189,211.8843,210.6702,210.6702,12443.0
2022-04-26 10:20:00,225.45,226.02,224.82,226.02,11560.0,210.5488,211.0811,209.9604,211.0811,11560.0
2022-04-26 10:30:00,226.02,226.08,225.12,225.33,9333.0,211.0811,211.1371,210.2406,210.4367,9333.0
2022-04-26 10:40:00,225.26,225.42,224.91,225.22,7949.0,210.3713,210.5208,210.0445,210.334,7949.0
2022-04-26 10:50:00,225.23,226.09,225.23,225.89,13725.0,210.3433,211.1465,210.3433,210.9597,13725.0
2022-04-26 11:00:00,225.81,225.87,225.33,225.8,10662.0,210.885,210.941,210.4367,210.8757,10662.0
2022-04-26 11:10:00,225.69,226.1,225.35,225.48,12067.0,210.7729,211.1558,210.4554,210.5768,12067.0
2022-04-26 11:20:00,225.49,225.98,225.26,225.3,8197.0,210.5861,211.0438,210.3713,210.4087,8197.0
2022-04-26 11:30:00,225.3,225.36,224.76,224.98,10128.0,210.4087,210.4647,209.9044,210.1099,10128.0
2022-04-26 11:40:00,224.87,225.19,224.58,225.13,7731.0,210.0071,210.306,209.7363,210.2499,7731.0
2022-04-26 11:50:00,225.11,225.5,225.01,225.04,12852.0,210.2313,210.5955,210.1379,210.1659,12852.0
2022-04-26 12:00:00,224.96,225.07,224.79,224.95,7046.0,210.0912,210.1939,209.9324,210.0818,7046.0
2022-04-26 12:10:00,224.84,225.27,224.83,225.18,6008.0,209.9791,210.3807,209.9698,210.2966,6008.0
2022-04-26 12:20:00,225.27,225.53,225.09,225.44,8238.0,210.3807,210.6235,210.2126,210.5394,8238.0
2022-04-26 12:30:00,225.41,225.48,224.31,224.38,6046.0,210.5114,210.5768,209.4841,209.5495,6046.0
2022-04-26 12:40:00,224.38,224.59,224.23,224.29,6580.0,209.5495,209.7456,209.4094,209.4655,6580.0
2022-04-26 12:50:00,224.28,225.03,224.28,224.99,5541.0,209.4561,210.1565,209.4561,210.1192,5541.0
2022-04-26 13:00:00,225.11,225.11,224.25,224.38,7177.0,210.2313,210.2313,209.4281,209.5495,7177.0
2022-04-26 13:10:00,224.34,224.69,224.08,224.08,7475.0,209.5122,209.839,209.2693,209.2693,7475.0
2022-04-26 13:20:00,224.1,224.1,223.64,223.76,8236.0,209.288,209.288,208.8584,208.9705,8236.0
2022-04-26 13:30:00,223.69,224.28,223.69,224.28,14469.0,208.9051,209.4561,208.9051,209.4561,14469.0
2022-04-26 13:40:00,224.26,224.91,224.26,224.83,20558.0,209.4374,210.0445,209.4374,209.9698,20558.0
2022-04-26 13:50:00,224.93,224.94,223.82,223.93,14137.0,210.0632,210.0725,209.0265,209.1293,14137.0
2022-04-26 14:00:00,224.02,224.27,223.77,224.01,14345.0,209.2133,209.4468,208.9798,209.204,14345.0
2022-04-26 14:10:00,224.01,224.48,223.95,224.19,10511.0,209.204,209.6429,209.1479,209.3721,10511.0
2022-04-26 14:20:00,224.19,224.59,224.15,224.36,13904.0,209.3721,209.7456,209.3347,209.5308,13904.0
2022-04-26 14:30:00,224.33,224.66,223.95,224.42,14139.0,209.5028,209.811,209.1479,209.5869,14139.0
2022-04-26 14:40:00,224.46,224.46,223.64,223.87,23210.0,209.6242,209.6242,208.8584,209.0732,23210.0
2022-04-26 14:50:00,223.93,224.82,223.92,224.64,12681.0,209.1293,209.9604,209.1199,209.7923,12681.0
2022-04-26 15:00:00,224.74,224.88,224.07,224.16,12072.0,209.8857,210.0165,209.26,209.3441,12072.0
2022-04-26 15:10:00,224.15,224.32,223.14,223.15,15240.0,209.3347,209.4935,208.3915,208.4008,15240.0
2022-04-26 15:20:00,223.19,223.65,223.13,223.37,15162.0,208.4382,208.8678,208.3821,208.6063,15162.0
2022-04-26 15:30:00,223.38,223.52,222.73,223.19,21742.0,208.6156,208.7464,208.0086,208.4382,21742.0
2022-04-26 15:40:00,223.2,223.43,222.86,223.11,26157.0,208.4475,208.6623,208.13,208.3635,26157.0
2022-04-26 15:50:00,223.05,223.53,222.17,222.37,146328.0,208.3074,208.7557,207.4856,207.6724,146328.0
2022-04-27 09:30:00,225.16,229.56,223.48,226.29,66864.0,210.278,214.3871,208.709,211.3333,66864.0
2022-04-27 09:40:00,226.33,227.85,225.67,227.85,34443.0,211.3706,212.7902,210.7542,212.7902,34443.0
2022-04-27 09:50:00,227.88,229.36,227.88,227.89,33778.0,212.8182,214.2004,212.8182,212.8275,33778.0
2022-04-27 10:00:00,228.43,228.91,227.74,228.5,19124.0,213.3318,213.7801,212.6874,213.3972,19124.0
2022-04-27 10:10:00,228.57,228.67,227.41,228.15,19974.0,213.4626,213.556,212.3792,213.0703,19974.0
2022-04-27 10:20:00,227.85,229.48,227.21,228.44,27624.0,212.7902,214.3124,212.1925,213.3412,27624.0
2022-04-27 10:30:00,228.33,230.24,227.44,230.24,33984.0,213.2384,215.0222,212.4073,215.0222,33984.0
2022-04-27 10:40:00,230.11,231.73,230.06,231.68,25768.0,214.9008,216.4137,214.8541,216.367,25768.0
2022-04-27 10:50:00,231.68,232.2,229.62,230.02,36867.0,216.367,216.8526,214.4432,214.8167,36867.0
2022-04-27 11:00:00,229.92,232.08,229.83,230.76,18017.0,214.7233,216.7406,214.6393,215.5078,18017.0
2022-04-27 11:10:00,230.61,231.79,230.23,231.26,11267.0,215.3677,216.4697,215.0129,215.9748,11267.0
2022-04-27 11:20:00,231.07,231.99,230.6,231.14,26792.0,215.7973,216.6565,215.3584,215.8627,26792.0
2022-04-27 11:30:00,231.3,232.3,230.94,231.85,24217.0,216.0121,216.946,215.6759,216.5258,24217.0
2022-04-27 11:40:00,231.69,232.34,231.62,232.06,21541.0,216.3764,216.9834,216.311,216.7219,21541.0
2022-04-27 11:50:00,231.93,232.36,231.74,232.12,22317.0,216.6005,217.0021,216.423,216.7779,22317.0
2022-04-27 12:00:00,232.37,232.37,231.39,231.64,17754.0,217.0114,217.0114,216.0962,216.3297,17754.0
2022-04-27 12:10:00,231.64,231.68,230.22,231.29,35079.0,216.3297,216.367,215.0035,216.0028,35079.0
2022-04-27 12:20:00,231.48,232.38,231.22,231.78,14938.0,216.1802,217.0207,215.9374,216.4604,14938.0
2022-04-27 12:30:00,231.91,232.31,231.7,232.17,22194.0,216.5818,216.9554,216.3857,216.8246,22194.0
2022-04-27 12:40:00,232.19,232.65,231.91,231.98,10890.0,216.8433,217.2729,216.5818,216.6472,10890.0
2022-04-27 12:50:00,232.25,232.42,231.76,232.05,11664.0,216.8993,217.0581,216.4417,216.7126,11664.0
2022-04-27 13:00:00,232.06,232.78,231.51,232.63,14852.0,216.7219,217.3943,216.2082,217.2542,14852.0
2022-04-27 13:10:00,232.53,232.59,231.6,231.8,12441.0,217.1608,217.2169,216.2923,216.4791,12441.0
2022-04-27 13:20:00,231.72,232.22,231.29,232.17,11304.0,216.4044,216.8713,216.0028,216.8246,11304.0
2022-04-27 13:30:00,232.15,232.48,231.32,231.38,9763.0,216.8059,217.1141,216.0308,216.0868,9763.0
2022-04-27 13:40:00,231.35,232.08,231.2,232.0,10444.0,216.0588,216.7406,215.9187,216.6659,10444.0
2022-04-27 13:50:00,231.98,232.24,231.73,232.14,9897.0,216.6472,216.89,216.4137,216.7966,9897.0
2022-04-27 14:00:00,232.04,232.13,231.62,231.82,15632.0,216.7032,216.7873,216.311,216.4978,15632.0
2022-04-27 14:10:00,231.76,231.92,230.89,231.36,11913.0,216.4417,216.5911,215.6292,216.0682,11913.0
2022-04-27 14:20:00,231.32,231.55,230.78,230.82,13268.0,216.0308,216.2456,215.5265,215.5639,13268.0
2022-04-27 14:30:00,230.8,231.22,230.26,230.69,13621.0,215.5452,215.9374,215.0409,215.4424,13621.0
2022-04-27 14:40:00,230.81,231.54,230.76,231.31,14655.0,215.5545,216.2363,215.5078,216.0215,14655.0
2022-04-27 14:50:00,231.39,231.41,229.49,229.71,14853.0,216.0962,216.1149,214.3218,214.5272,14853.0
2022-04-27 15:00:00,229.61,229.93,229.12,229.23,12545.0,214.4338,214.7327,213.9762,214.0789,12545.0
2022-04-27 15:10:00,229.16,229.8,229.01,229.49,14954.0,214.0136,214.6113,213.8735,214.3218,14954.0
2022-04-27 15:20:00,229.5,229.92,228.92,229.43,23303.0,214.3311,214.7233,213.7894,214.2657,23303.0
2022-04-27 15:30:00,229.51,229.65,228.22,228.47,22288.0,214.3404,214.4712,213.1357,213.3692,22288.0
2022-04-27 15:40:00,228.55,229.19,228.12,228.13,29208.0,213.4439,214.0416,213.0423,213.0517,29208.0
2022-04-27 15:50:00,227.97,228.56,227.48,228.05,141260.0,212.9022,213.4532,212.4446,212.9769,141260.0
2022-04-28 09:30:00,229.22,230.77,228.16,229.0,53033.0,214.0696,215.5172,213.0797,213.8641,53033.0
2022-04-28 09:40:00,228.84,230.09,228.84,229.9,12459.0,213.7147,214.8821,213.7147,214.7047,12459.0
2022-04-28 09:50:00,230.03,230.42,229.51,229.85,23578.0,214.8261,215.1903,214.3404,214.658,23578.0
2022-04-28 10:00:00,229.86,229.94,229.03,229.78,15869.0,214.6673,214.742,213.8922,214.5926,15869.0
2022-04-28 10:10:00,229.68,230.09,229.12,230.0,24978.0,214.4992,214.8821,213.9762,214.7981,24978.0
2022-04-28 10:20:00,230.04,230.06,228.98,229.12,28012.0,214.8354,214.8541,213.8455,213.9762,28012.0
2022-04-28 10:30:00,229.17,229.21,228.22,228.38,34334.0,214.0229,214.0603,213.1357,213.2851,34334.0
2022-04-28 10:40:00,228.28,228.28,227.79,227.96,31549.0,213.1917,213.1917,212.7341,212.8929,31549.0
2022-04-28 10:50:00,227.87,228.16,227.75,228.01,19250.0,212.8088,213.0797,212.6968,212.9396,19250.0
2022-04-28 11:00:00,227.95,228.3,227.66,228.16,40611.0,212.8835,213.2104,212.6127,213.0797,40611.0
2022-04-28 11:10:00,228.12,228.87,228.03,228.48,27497.0,213.0423,213.7427,212.9583,213.3785,27497.0
2022-04-28 11:20:00,228.51,228.54,228.09,228.24,33905.0,213.4065,213.4346,213.0143,213.1544,33905.0
2022-04-28 11:30:00,228.25,229.01,228.15,228.77,20287.0,213.1637,213.8735,213.0703,213.6494,20287.0
2022-04-28 11:40:00,228.72,228.74,227.73,227.94,24534.0,213.6027,213.6213,212.6781,212.8742,24534.0
2022-04-28 11:50:00,227.99,228.47,227.86,228.06,30676.0,212.9209,213.3692,212.7995,212.9863,30676.0
2022-04-28 12:00:00,228.04,228.07,227.57,227.69,19468.0,212.9676,212.9956,212.5287,212.6407,19468.0
2022-04-28 12:10:00,227.8,228.89,227.78,228.78,16235.0,212.7435,213.7614,212.7248,213.6587,16235.0
2022-04-28 12:20:00,228.84,228.84,228.42,228.5,35340.0,213.7147,213.7147,213.3225,213.3972,35340.0
2022-04-28 12:30:00,228.61,229.23,228.54,228.97,28891.0,213.4999,214.0789,213.4346,213.8361,28891.0
2022-04-28 12:40:00,228.96,229.3,228.71,228.72,18517.0,213.8268,214.1443,213.5933,213.6027,18517.0
2022-04-28 12:50:00,228.71,229.15,228.26,229.0,18032.0,213.5933,214.0042,213.1731,213.8641,18032.0
2022-04-28 13:00:00,229.06,229.36,228.74,229.3,16125.0,213.9202,214.2004,213.6213,214.1443,16125.0
2022-04-28 13:10:00,229.24,229.52,229.0,229.31,43618.0,214.0883,214.3498,213.8641,214.1537,43618.0
2022-04-28 13:20:00,229.31,229.48,228.72,229.43,22256.0,214.1537,214.3124,213.6027,214.2657,22256.0
2022-04-28 13:30:00,229.48,230.04,229.15,229.96,20045.0,214.3124,214.8354,214.0042,214.7607,20045.0
2022-04-28 13:40:00,230.05,230.39,229.5,230.27,26789.0,214.8447,215.1623,214.3311,215.0502,26789.0
2022-04-28 13:50:00,230.26,230.31,229.92,230.17,12989.0,215.0409,215.0876,214.7233,214.9568,12989.0
2022-04-28 14:00:00,230.23,230.57,230.16,230.44,24674.0,215.0129,215.3304,214.9475,215.209,24674.0
2022-04-28 14:10:00,230.43,230.63,230.15,230.54,14044.0,215.1996,215.3864,214.9381,215.3024,14044.0
2022-04-28 14:20:00,230.51,230.64,230.29,230.34,12806.0,215.2743,215.3958,215.0689,215.1156,12806.0
2022-04-28 14:30:00,230.31,230.66,230.28,230.35,10984.0,215.0876,215.4144,215.0595,215.1249,10984.0
2022-04-28 14:40:00,230.3,230.7,230.22,230.49,26818.0,215.0782,215.4518,215.0035,215.2557,26818.0
2022-04-28 14:50:00,230.46,230.96,230.45,230.77,10384.0,215.2276,215.6946,215.2183,215.5172,10384.0
2022-04-28 15:00:00,230.78,231.25,230.74,231.23,24913.0,215.5265,215.9654,215.4891,215.9468,24913.0
2022-04-28 15:10:00,231.21,231.32,230.73,231.21,24778.0,215.9281,216.0308,215.4798,215.9281,24778.0
2022-04-28 15:20:00,231.16,231.69,231.08,231.15,27506.0,215.8814,216.3764,215.8067,215.872,27506.0
2022-04-28 15:30:00,231.18,231.18,230.39,230.54,48803.0,215.9001,215.9001,215.1623,215.3024,48803.0
2022-04-28 15:40:00,230.51,230.94,229.53,229.61,60540.0,215.2743,215.6759,214.3591,214.4338,60540.0
2022-04-28 15:50:00,229.6,229.77,229.01,229.76,175699.0,214.4245,214.5833,213.8735,214.5739,175699.0
2022-04-29 09:30:00,228.8,229.16,227.0,227.86,43987.0,213.6774,214.0136,211.9963,212.7995,43987.0
2022-04-29 09:40:00,227.87,227.87,225.29,225.29,34438.0,212.8088,212.8088,210.3994,210.3994,34438.0
2022-04-29 09:50:00,225.3,225.92,224.53,225.92,61772.0,210.4087,210.9877,209.6896,210.9877,61772.0
2022-04-29 10:00:00,226.04,226.68,224.74,224.88,41233.0,211.0998,211.6975,209.8857,210.0165,41233.0
2022-04-29 10:10:00,224.94,225.07,223.52,223.53,17852.0,210.0725,210.1939,208.7464,208.7557,17852.0
2022-04-29 10:20:00,223.42,223.49,222.16,222.16,21696.0,208.653,208.7183,207.4762,207.4762,21696.0
2022-04-29 10:30:00,222.12,222.29,221.67,222.29,20977.0,207.4389,207.5976,207.0186,207.5976,20977.0
2022-04-29 10:40:00,222.24,222.39,221.59,221.88,13233.0,207.551,207.691,206.9439,207.2147,13233.0
2022-04-29 10:50:00,221.81,222.57,221.79,221.91,13503.0,207.1494,207.8591,207.1307,207.2428,13503.0
2022-04-29 11:00:00,221.87,222.01,221.35,221.84,19687.0,207.2054,207.3362,206.7198,207.1774,19687.0
2022-04-29 11:10:00,221.88,222.94,221.88,222.74,21437.0,207.2147,208.2047,207.2147,208.0179,21437.0
2022-04-29 11:20:00,222.8,223.34,222.59,223.22,25100.0,208.0739,208.5782,207.8778,208.4662,25100.0
2022-04-29 11:30:00,223.23,223.8,223.19,223.27,17111.0,208.4755,209.0078,208.4382,208.5129,17111.0
2022-04-29 11:40:00,223.16,224.02,223.07,223.59,18288.0,208.4101,209.2133,208.3261,208.8117,18288.0
2022-04-29 11:50:00,223.55,223.85,223.23,223.35,16695.0,208.7744,209.0545,208.4755,208.5876,16695.0
2022-04-29 12:00:00,223.41,223.42,222.4,222.51,11120.0,208.6436,208.653,207.7004,207.8031,11120.0
2022-04-29 12:10:00,222.46,222.85,222.4,222.46,12970.0,207.7564,208.1206,207.7004,207.7564,12970.0
2022-04-29 12:20:00,222.47,223.22,222.42,223.05,16537.0,207.7658,208.4662,207.7191,208.3074,16537.0
2022-04-29 12:30:00,223.06,223.07,222.48,222.69,15954.0,208.3168,208.3261,207.7751,207.9712,15954.0
2022-04-29 12:40:00,222.69,222.91,222.44,222.75,11088.0,207.9712,208.1767,207.7377,208.0272,11088.0
2022-04-29 12:50:00,222.72,222.73,222.1,222.13,37148.0,207.9992,208.0086,207.4202,207.4482,37148.0
2022-04-29 13:00:00,222.21,222.51,221.73,221.75,25189.0,207.5229,207.8031,207.0747,207.0933,25189.0
2022-04-29 13:10:00,221.75,222.79,221.74,222.64,8995.0,207.0933,208.0646,207.084,207.9245,8995.0
2022-04-29 13:20:00,222.56,223.31,222.56,222.72,10830.0,207.8498,208.5502,207.8498,207.9992,10830.0
2022-04-29 13:30:00,222.77,222.94,222.56,222.65,11972.0,208.0459,208.2047,207.8498,207.9339,11972.0
2022-04-29 13:40:00,222.7,222.7,222.36,222.37,8924.0,207.9805,207.9805,207.663,207.6724,8924.0
2022-04-29 13:50:00,222.36,222.45,221.92,222.09,12765.0,207.663,207.7471,207.2521,207.4109,12765.0
2022-04-29 14:00:00,222.04,222.04,221.76,221.91,9457.0,207.3642,207.3642,207.1027,207.2428,9457.0
2022-04-29 14:10:00,221.85,222.22,221.76,221.88,20015.0,207.1867,207.5323,207.1027,207.2147,20015.0
2022-04-29 14:20:00,221.9,222.09,221.79,221.87,14276.0,207.2334,207.4109,207.1307,207.2054,14276.0
2022-04-29 14:30:00,221.84,221.94,221.47,221.54,13822.0,207.1774,207.2708,206.8318,206.8972,13822.0
2022-04-29 14:40:00,221.51,221.69,221.24,221.31,14405.0,206.8692,207.0373,206.617,206.6824,14405.0
2022-04-29 14:50:00,221.3,221.32,220.88,220.96,17889.0,206.6731,206.6918,206.2808,206.3556,17889.0
2022-04-29 15:00:00,220.92,221.1,220.43,220.47,24539.0,206.3182,206.4863,205.8606,205.8979,24539.0
2022-04-29 15:10:00,220.46,220.77,220.42,220.62,25928.0,205.8886,206.1781,205.8512,206.038,25928.0
2022-04-29 15:20:00,220.55,220.55,219.78,219.9,11984.0,205.9727,205.9727,205.2535,205.3656,11984.0
2022-04-29 15:30:00,219.83,220.17,219.77,219.91,35250.0,205.3002,205.6178,205.2442,205.375,35250.0
2022-04-29 15:40:00,219.94,220.0,218.51,218.56,71060.0,205.403,205.459,204.0675,204.1142,71060.0
2022-04-29 15:50:00,218.5,218.54,217.48,218.18,258953.0,204.0582,204.0955,203.1056,203.7593,258953.0
2022-05-02 09:30:00,219.99,220.37,217.15,218.31,52491.0,205.4497,205.8046,202.7974,203.8807,52491.0
2022-05-02 09:40:00,217.95,219.09,217.36,217.67,34373.0,203.5445,204.6092,202.9935,203.283,34373.0
2022-05-02 09:50:00,217.34,218.82,217.25,218.54,22053.0,202.9748,204.357,202.8908,204.0955,22053.0
2022-05-02 10:00:00,218.62,218.86,217.84,218.46,28845.0,204.1702,204.3944,203.4418,204.0208,28845.0
2022-05-02 10:10:00,218.24,219.49,217.82,219.49,33729.0,203.8153,204.9827,203.4231,204.9827,33729.0
2022-05-02 10:20:00,219.57,221.17,219.06,220.64,37694.0,205.0574,206.5517,204.5811,206.0567,37694.0
2022-05-02 10:30:00,220.89,221.81,220.82,221.62,22076.0,206.2902,207.1494,206.2248,206.9719,22076.0
2022-05-02 10:40:00,221.61,222.04,221.02,221.19,21980.0,206.9626,207.3642,206.4116,206.5704,21980.0
2022-05-02 10:50:00,221.2,221.23,220.2,220.33,33463.0,206.5797,206.6077,205.6458,205.7672,33463.0
2022-05-02 11:00:00,220.39,220.41,218.89,219.2,22366.0,205.8232,205.8419,204.4224,204.7119,22366.0
2022-05-02 11:10:00,219.01,219.02,217.35,217.81,23734.0,204.5344,204.5438,202.9842,203.4138,23734.0
2022-05-02 11:20:00,217.73,218.29,217.39,217.71,14606.0,203.339,203.862,203.0215,203.3204,14606.0
2022-05-02 11:30:00,217.92,218.45,217.4,217.74,16567.0,203.5165,204.0115,203.0309,203.3484,16567.0
2022-05-02 11:40:00,217.7,218.43,217.5,218.09,8707.0,203.311,203.9928,203.1242,203.6752,8707.0
2022-05-02 11:50:00,218.04,218.74,217.97,218.55,14009.0,203.6286,204.2823,203.5632,204.1048,14009.0
2022-05-02 12:00:00,218.45,218.82,217.65,217.89,10918.0,204.0115,204.357,203.2643,203.4885,10918.0
2022-05-02 12:10:00,217.89,218.62,217.79,218.62,8743.0,203.4885,204.1702,203.3951,204.1702,8743.0
2022-05-02 12:20:00,218.65,219.19,217.94,218.03,16455.0,204.1982,204.7025,203.5352,203.6192,16455.0
2022-05-02 12:30:00,218.02,218.55,217.69,217.73,18291.0,203.6099,204.1048,203.3017,203.339,18291.0
2022-05-02 12:40:00,217.76,217.98,217.09,217.45,13804.0,203.3671,203.5725,202.7413,203.0776,13804.0
2022-05-02 12:50:00,217.39,217.48,216.81,216.97,10908.0,203.0215,203.1056,202.4799,202.6293,10908.0
2022-05-02 13:00:00,217.11,217.52,216.63,217.38,23978.0,202.76,203.1429,202.3117,203.0122,23978.0
2022-05-02 13:10:00,217.34,217.64,216.98,217.27,19816.0,202.9748,203.255,202.6386,202.9094,19816.0
2022-05-02 13:20:00,217.27,217.36,216.79,217.21,22675.0,202.9094,202.9935,202.4612,202.8534,22675.0
2022-05-02 13:30:00,217.15,217.51,216.92,217.27,10344.0,202.7974,203.1336,202.5826,202.9094,10344.0
2022-05-02 13:40:00,217.35,217.59,216.82,216.82,18506.0,202.9842,203.2083,202.4892,202.4892,18506.0
2022-05-02 13:50:00,216.87,217.07,216.6,216.73,12846.0,202.5359,202.7227,202.2837,202.4051,12846.0
2022-05-02 14:00:00,216.67,217.29,216.33,216.71,10736.0,202.3491,202.9281,202.0316,202.3865,10736.0
2022-05-02 14:10:00,216.6,216.68,215.82,215.97,9672.0,202.2837,202.3584,201.5553,201.6954,9672.0
2022-05-02 14:20:00,215.98,216.46,215.98,216.28,11931.0,201.7047,202.153,201.7047,201.9849,11931.0
2022-05-02 14:30:00,216.19,216.44,215.78,215.97,12535.0,201.9008,202.1343,201.5179,201.6954,12535.0
2022-05-02 14:40:00,216.08,216.08,215.13,215.74,14718.0,201.7981,201.7981,200.9109,201.4806,14718.0
2022-05-02 14:50:00,215.66,216.1,215.17,215.48,13780.0,201.4059,201.8168,200.9482,201.2378,13780.0
2022-05-02 15:00:00,215.5,217.17,215.49,216.91,29194.0,201.2564,202.8161,201.2471,202.5732,29194.0
2022-05-02 15:10:00,216.89,217.88,216.89,217.75,65495.0,202.5546,203.4791,202.5546,203.3577,65495.0
2022-05-02 15:20:00,217.9,219.06,217.9,218.77,18056.0,203.4978,204.5811,203.4978,204.3103,18056.0
2022-05-02 15:30:00,218.8,219.52,218.7,218.79,31290.0,204.3383,205.0107,204.2449,204.329,31290.0
2022-05-02 15:40:00,218.84,219.28,218.15,218.9,46230.0,204.3757,204.7866,203.7313,204.4317,46230.0
2022-05-02 15:50:00,218.9,219.62,218.85,219.19,138483.0,204.4317,205.1041,204.385,204.7025,138483.0
2022-05-03 09:30:00,220.07,220.74,219.12,219.81,86460.0,205.5244,206.1501,204.6372,205.2816,86460.0
2022-05-03 09:40:00,219.65,220.99,219.65,220.67,14892.0,205.1321,206.3836,205.1321,206.0847,14892.0
2022-05-03 09:50:00,220.46,220.75,219.86,220.45,16135.0,205.8886,206.1594,205.3283,205.8793,16135.0
2022-05-03 10:00:00,220.57,221.13,220.23,220.39,19940.0,205.9913,206.5143,205.6738,205.8232,19940.0
2022-05-03 10:10:00,220.28,220.86,219.48,220.61,11804.0,205.7205,206.2622,204.9734,206.0287,11804.0
2022-05-03 10:20:00,220.63,220.9,220.43,220.63,14842.0,206.0474,206.2995,205.8606,206.0474,14842.0
2022-05-03 10:30:00,220.7,221.45,220.38,220.96,22530.0,206.1127,206.8132,205.8139,206.3556,22530.0
2022-05-03 10:40:00,220.92,220.98,220.07,220.15,13174.0,206.3182,206.3742,205.5244,205.5991,13174.0
2022-05-03 10:50:00,220.14,220.75,220.07,220.59,17991.0,205.5898,206.1594,205.5244,206.01,17991.0
2022-05-03 11:00:00,220.76,221.87,220.45,221.81,28440.0,206.1688,207.2054,205.8793,207.1494,28440.0
2022-05-03 11:10:00,221.75,221.92,221.2,221.45,17221.0,207.0933,207.2521,206.5797,206.8132,17221.0
2022-05-03 11:20:00,221.42,222.03,221.37,221.88,13717.0,206.7852,207.3548,206.7385,207.2147,13717.0
2022-05-03 11:30:00,221.92,222.46,221.8,222.19,15727.0,207.2521,207.7564,207.14,207.5043,15727.0
2022-05-03 11:40:00,222.18,222.37,221.84,222.03,10989.0,207.4949,207.6724,207.1774,207.3548,10989.0
2022-05-03 11:50:00,222.13,222.38,221.83,222.32,13407.0,207.4482,207.6817,207.1681,207.6257,13407.0
2022-05-03 12:00:00,222.38,222.95,221.47,221.77,37999.0,207.6817,208.214,206.8318,207.112,37999.0
2022-05-03 12:10:00,221.77,221.84,221.49,221.84,11365.0,207.112,207.1774,206.8505,207.1774,11365.0
2022-05-03 12:20:00,221.8,222.42,221.8,221.81,16837.0,207.14,207.7191,207.14,207.1494,16837.0
2022-05-03 12:30:00,221.68,222.26,221.67,222.11,8039.0,207.028,207.5696,207.0186,207.4295,8039.0
2022-05-03 12:40:00,222.11,222.11,221.57,221.65,12597.0,207.4295,207.4295,206.9252,206.9999,12597.0
2022-05-03 12:50:00,221.65,221.97,221.52,221.97,9909.0,206.9999,207.2988,206.8785,207.2988,9909.0
2022-05-03 13:00:00,222.06,222.46,222.01,222.26,9097.0,207.3829,207.7564,207.3362,207.5696,9097.0
2022-05-03 13:10:00,222.27,222.66,222.09,222.56,9438.0,207.579,207.9432,207.4109,207.8498,9438.0
2022-05-03 13:20:00,222.35,222.66,221.94,222.08,9852.0,207.6537,207.9432,207.2708,207.4015,9852.0
2022-05-03 13:30:00,222.12,222.2,221.83,221.93,7710.0,207.4389,207.5136,207.1681,207.2614,7710.0
2022-05-03 13:40:00,221.9,222.12,221.7,221.7,7700.0,207.2334,207.4389,207.0466,207.0466,7700.0
2022-05-03 13:50:00,221.76,221.83,221.29,221.62,8704.0,207.1027,207.1681,206.6637,206.9719,8704.0
2022-05-03 14:00:00,221.49,221.49,220.86,220.96,8807.0,206.8505,206.8505,206.2622,206.3556,8807.0
2022-05-03 14:10:00,220.87,220.89,220.31,220.31,9924.0,206.2715,206.2902,205.7485,205.7485,9924.0
2022-05-03 14:20:00,220.46,220.46,220.04,220.12,15650.0,205.8886,205.8886,205.4964,205.5711,15650.0
2022-05-03 14:30:00,220.13,220.81,220.09,220.09,22241.0,205.5804,206.2155,205.5431,205.5431,22241.0
2022-05-03 14:40:00,219.99,220.89,219.75,220.77,13336.0,205.4497,206.2902,205.2255,206.1781,13336.0
2022-05-03 14:50:00,220.8,221.64,220.8,221.59,12623.0,206.2061,206.9906,206.2061,206.9439,12623.0
2022-05-03 15:00:00,221.54,222.14,221.32,221.86,13251.0,206.8972,207.4576,206.6918,207.1961,13251.0
2022-05-03 15:10:00,221.95,222.06,221.21,221.28,19398.0,207.2801,207.3829,206.589,206.6544,19398.0
2022-05-03 15:20:00,221.41,221.64,220.86,221.15,15208.0,206.7758,206.9906,206.2622,206.533,15208.0
2022-05-03 15:30:00,221.17,221.45,220.78,220.9,30170.0,206.5517,206.8132,206.1875,206.2995,30170.0
2022-05-03 15:40:00,220.89,220.92,220.16,220.47,36606.0,206.2902,206.3182,205.6084,205.8979,36606.0
2022-05-03 15:50:00,220.59,221.81,220.36,221.55,128379.0,206.01,207.1494,205.7952,206.9066,128379.0
2022-05-04 09:30:00,221.82,222.33,221.24,221.48,30135.0,207.1587,207.635,206.617,206.8412,30135.0
2022-05-04 09:40:00,221.53,222.05,221.24,221.51,13391.0,206.8879,207.3735,206.617,206.8692,13391.0
2022-05-04 09:50:00,221.46,221.66,220.98,221.3,11554.0,206.8225,207.0093,206.3742,206.6731,11554.0
2022-05-04 10:00:00,221.25,221.35,220.33,220.89,15602.0,206.6264,206.7198,205.7672,206.2902,15602.0
2022-05-04 10:10:00,220.95,221.08,220.31,220.54,9256.0,206.3462,206.4676,205.7485,205.9633,9256.0
2022-05-04 10:20:00,220.51,220.84,220.39,220.7,10232.0,205.9353,206.2435,205.8232,206.1127,10232.0
2022-05-04 10:30:00,220.58,221.26,220.42,221.05,9396.0,206.0007,206.6357,205.8512,206.4396,9396.0
2022-05-04 10:40:00,220.93,221.12,220.74,221.04,8889.0,206.3275,206.505,206.1501,206.4303,8889.0
2022-05-04 10:50:00,221.05,221.25,220.65,221.24,15587.0,206.4396,206.6264,206.066,206.617,15587.0
2022-05-04 11:00:00,221.25,221.67,220.91,221.67,14939.0,206.6264,207.0186,206.3089,207.0186,14939.0
2022-05-04 11:10:00,221.66,221.74,221.27,221.34,6946.0,207.0093,207.084,206.6451,206.7104,6946.0
2022-05-04 11:20:00,221.36,221.98,221.2,221.67,9791.0,206.7291,207.3081,206.5797,207.0186,9791.0
2022-05-04 11:30:00,221.66,222.59,221.51,222.59,11578.0,207.0093,207.8778,206.8692,207.8778,11578.0
2022-05-04 11:40:00,222.56,223.08,222.46,222.88,12847.0,207.8498,208.3354,207.7564,208.1487,12847.0
2022-05-04 11:50:00,222.98,223.37,222.83,222.95,12732.0,208.242,208.6063,208.102,208.214,12732.0
2022-05-04 12:00:00,222.9,223.31,222.84,223.13,8056.0,208.1673,208.5502,208.1113,208.3821,8056.0
2022-05-04 12:10:00,223.05,223.44,222.89,223.32,6662.0,208.3074,208.6716,208.158,208.5596,6662.0
2022-05-04 12:20:00,223.39,223.74,223.39,223.48,6991.0,208.6249,208.9518,208.6249,208.709,6991.0
2022-05-04 12:30:00,223.52,223.69,223.31,223.62,7383.0,208.7464,208.9051,208.5502,208.8397,7383.0
2022-05-04 12:40:00,223.58,223.58,223.27,223.56,11592.0,208.8024,208.8024,208.5129,208.7837,11592.0
2022-05-04 12:50:00,223.47,224.0,223.37,223.8,15919.0,208.6997,209.1946,208.6063,209.0078,15919.0
2022-05-04 13:00:00,223.8,224.0,223.59,223.76,40023.0,209.0078,209.1946,208.8117,208.9705,40023.0
2022-05-04 13:10:00,223.74,223.93,223.58,223.93,12025.0,208.9518,209.1293,208.8024,209.1293,12025.0
2022-05-04 13:20:00,223.96,224.12,223.48,223.61,46671.0,209.1573,209.3067,208.709,208.8304,46671.0
2022-05-04 13:30:00,223.61,223.96,223.45,223.71,9155.0,208.8304,209.1573,208.681,208.9238,9155.0
2022-05-04 13:40:00,223.65,224.09,223.65,223.79,11642.0,208.8678,209.2787,208.8678,208.9985,11642.0
2022-05-04 13:50:00,223.67,224.19,223.37,223.85,7514.0,208.8864,209.3721,208.6063,209.0545,7514.0
2022-05-04 14:00:00,223.87,224.88,222.95,223.59,18976.0,209.0732,210.0165,208.214,208.8117,18976.0
2022-05-04 14:10:00,223.71,223.94,222.79,223.01,11323.0,208.9238,209.1386,208.0646,208.2701,11323.0
2022-05-04 14:20:00,222.77,224.01,222.38,223.86,12687.0,208.0459,209.204,207.6817,209.0639,12687.0
2022-05-04 14:30:00,223.88,223.88,221.3,222.78,23871.0,209.0826,209.0826,206.6731,208.0553,23871.0
2022-05-04 14:40:00,222.45,225.83,222.34,225.57,23087.0,207.7471,210.9037,207.6443,210.6609,23087.0
2022-05-04 14:50:00,225.72,227.11,225.31,226.78,25692.0,210.8009,212.0991,210.418,211.7909,25692.0
2022-05-04 15:00:00,226.88,227.4,226.33,227.14,18057.0,211.8843,212.3699,211.3706,212.1271,18057.0
2022-05-04 15:10:00,227.29,227.83,227.16,227.5,30662.0,212.2672,212.7715,212.1458,212.4633,30662.0
2022-05-04 15:20:00,227.45,228.33,227.37,227.98,41906.0,212.4166,213.2384,212.3419,212.9116,41906.0
2022-05-04 15:30:00,227.96,228.85,227.96,228.73,22196.0,212.8929,213.7241,212.8929,213.612,22196.0
2022-05-04 15:40:00,228.7,229.18,228.47,229.18,40783.0,213.584,214.0323,213.3692,214.0323,40783.0
2022-05-04 15:50:00,229.26,229.42,228.46,228.88,96080.0,214.107,214.2564,213.3598,213.7521,96080.0
2022-05-05 09:30:00,228.29,228.29,225.39,225.39,37964.0,213.2011,213.2011,210.4928,210.4928,37964.0
2022-05-05 09:40:00,225.49,226.14,224.62,224.62,14527.0,210.5861,211.1932,209.7736,209.7736,14527.0
2022-05-05 09:50:00,224.76,225.42,224.42,224.77,9761.0,209.9044,210.5208,209.5869,209.9137,9761.0
2022-05-05 10:00:00,224.78,225.08,223.88,224.13,15393.0,209.9231,210.2032,209.0826,209.316,15393.0
2022-05-05 10:10:00,224.09,224.26,223.27,223.87,10862.0,209.2787,209.4374,208.5129,209.0732,10862.0
2022-05-05 10:20:00,223.9,223.92,223.0,223.0,15817.0,209.1012,209.1199,208.2607,208.2607,15817.0
2022-05-05 10:30:00,222.99,223.36,222.53,222.53,10704.0,208.2514,208.5969,207.8218,207.8218,10704.0
2022-05-05 10:40:00,222.39,222.47,220.78,221.07,12499.0,207.691,207.7658,206.1875,206.4583,12499.0
2022-05-05 10:50:00,221.06,221.81,220.85,221.63,8976.0,206.4489,207.1494,206.2528,206.9813,8976.0
2022-05-05 11:00:00,221.7,221.7,219.83,220.01,26303.0,207.0466,207.0466,205.3002,205.4683,26303.0
2022-05-05 11:10:00,220.01,220.6,219.51,220.22,24887.0,205.4683,206.0193,205.0014,205.6645,24887.0
2022-05-05 11:20:00,220.07,220.53,219.77,220.48,12498.0,205.5244,205.954,205.2442,205.9073,12498.0
2022-05-05 11:30:00,220.4,221.32,220.33,221.11,4472.0,205.8326,206.6918,205.7672,206.4956,4472.0
2022-05-05 11:40:00,221.15,221.24,219.44,219.5,11910.0,206.533,206.617,204.936,204.9921,11910.0
2022-05-05 11:50:00,219.51,219.53,218.66,218.81,6515.0,205.0014,205.0201,204.2076,204.3477,6515.0
2022-05-05 12:00:00,218.68,218.92,217.88,218.84,10201.0,204.2263,204.4504,203.4791,204.3757,10201.0
2022-05-05 12:10:00,218.76,219.28,218.65,219.0,10221.0,204.301,204.7866,204.1982,204.5251,10221.0
2022-05-05 12:20:00,219.07,219.07,218.23,218.69,7671.0,204.5905,204.5905,203.806,204.2356,7671.0
2022-05-05 12:30:00,218.55,218.89,217.0,217.6,52001.0,204.1048,204.4224,202.6573,203.2176,52001.0
2022-05-05 12:40:00,217.63,217.83,216.65,217.13,23257.0,203.2457,203.4324,202.3304,202.7787,23257.0
2022-05-05 12:50:00,217.06,218.09,217.06,217.91,12050.0,202.7133,203.6752,202.7133,203.5071,12050.0
2022-05-05 13:00:00,217.91,218.84,217.88,218.45,14494.0,203.5071,204.3757,203.4791,204.0115,14494.0
2022-05-05 13:10:00,218.38,218.38,217.0,217.65,13310.0,203.9461,203.9461,202.6573,203.2643,13310.0
2022-05-05 13:20:00,217.52,217.69,217.19,217.59,12236.0,203.1429,203.3017,202.8347,203.2083,12236.0
2022-05-05 13:30:00,217.45,218.3,216.95,217.72,8381.0,203.0776,203.8714,202.6106,203.3297,8381.0
2022-05-05 13:40:00,217.54,217.8,217.17,217.36,7681.0,203.1616,203.4044,202.8161,202.9935,7681.0
2022-05-05 13:50:00,217.27,217.27,216.38,216.78,24393.0,202.9094,202.9094,202.0783,202.4518,24393.0
2022-05-05 14:00:00,216.97,217.6,216.74,217.5,8511.0,202.6293,203.2176,202.4145,203.1242,8511.0
2022-05-05 14:10:00,217.56,218.32,216.76,218.32,18288.0,203.1803,203.89,202.4332,203.89,18288.0
2022-05-05 14:20:00,218.29,218.3,216.71,216.71,10765.0,203.862,203.8714,202.3865,202.3865,10765.0
2022-05-05 14:30:00,216.67,216.85,216.14,216.48,9727.0,202.3491,202.5172,201.8541,202.1717,9727.0
2022-05-05 14:40:00,216.32,217.14,216.32,217.13,7777.0,202.0222,202.788,202.0222,202.7787,7777.0
2022-05-05 14:50:00,217.36,217.78,216.96,217.31,8609.0,202.9935,203.3857,202.6199,202.9468,8609.0
2022-05-05 15:00:00,217.41,217.41,216.59,216.89,17086.0,203.0402,203.0402,202.2744,202.5546,17086.0
2022-05-05 15:10:00,216.99,217.1,216.44,216.85,18938.0,202.648,202.7507,202.1343,202.5172,18938.0
2022-05-05 15:20:00,216.79,217.21,216.38,216.55,16524.0,202.4612,202.8534,202.0783,202.237,16524.0
2022-05-05 15:30:00,216.47,217.4,216.27,217.25,30626.0,202.1623,203.0309,201.9755,202.8908,30626.0
2022-05-05 15:40:00,217.41,217.71,216.41,216.87,46479.0,203.0402,203.3204,202.1063,202.5359,46479.0
2022-05-05 15:50:00,217.14,218.79,217.14,218.59,226923.0,202.788,204.329,202.788,204.1422,226923.0
2022-05-06 09:30:00,217.25,218.08,215.67,215.67,30876.0,202.8908,203.6659,201.4152,201.4152,30876.0
2022-05-06 09:40:00,216.03,216.49,214.78,215.7,15883.0,201.7514,202.181,200.584,201.4432,15883.0
2022-05-06 09:50:00,215.7,216.0,214.24,214.45,16356.0,201.4432,201.7234,200.0797,200.2758,16356.0
2022-05-06 10:00:00,214.45,214.94,214.0,214.29,11052.0,200.2758,200.7334,199.8556,200.1264,11052.0
2022-05-06 10:10:00,214.24,216.17,213.91,215.78,10649.0,200.0797,201.8822,199.7715,201.5179,10649.0
2022-05-06 10:20:00,215.59,216.09,215.05,215.63,12878.0,201.3405,201.8074,200.8362,201.3778,12878.0
2022-05-06 10:30:00,215.58,216.19,214.66,214.96,11355.0,201.3311,201.9008,200.472,200.7521,11355.0
2022-05-06 10:40:00,214.75,216.93,214.75,216.74,12329.0,200.556,202.5919,200.556,202.4145,12329.0
2022-05-06 10:50:00,216.71,217.4,215.99,217.25,6968.0,202.3865,203.0309,201.714,202.8908,6968.0
2022-05-06 11:00:00,217.19,217.19,216.58,216.71,11799.0,202.8347,202.8347,202.2651,202.3865,11799.0
2022-05-06 11:10:00,216.53,217.56,216.06,217.2,11276.0,202.2184,203.1803,201.7794,202.8441,11276.0
2022-05-06 11:20:00,217.26,218.03,217.06,217.18,12447.0,202.9001,203.6192,202.7133,202.8254,12447.0
2022-05-06 11:30:00,217.26,217.29,215.76,215.76,16479.0,202.9001,202.9281,201.4993,201.4993,16479.0
2022-05-06 11:40:00,215.81,216.05,215.49,215.65,6773.0,201.5459,201.7701,201.2471,201.3965,6773.0
2022-05-06 11:50:00,215.82,216.13,215.27,215.58,14742.0,201.5553,201.8448,201.0416,201.3311,14742.0
2022-05-06 12:00:00,215.46,217.15,215.26,216.72,8404.0,201.2191,202.7974,201.0323,202.3958,8404.0
2022-05-06 12:10:00,216.72,216.83,215.38,215.39,26425.0,202.3958,202.4985,201.1444,201.1537,26425.0
2022-05-06 12:20:00,215.66,216.48,215.57,216.33,7546.0,201.4059,202.1717,201.3218,202.0316,7546.0
2022-05-06 12:30:00,216.34,216.79,215.74,216.42,12716.0,202.0409,202.4612,201.4806,202.1156,12716.0
2022-05-06 12:40:00,216.24,217.29,216.14,217.01,6369.0,201.9475,202.9281,201.8541,202.6666,6369.0
2022-05-06 12:50:00,216.94,218.06,216.61,217.95,9582.0,202.6013,203.6472,202.2931,203.5445,9582.0
2022-05-06 13:00:00,217.98,218.2,217.35,218.01,9014.0,203.5725,203.778,202.9842,203.6005,9014.0
2022-05-06 13:10:00,217.89,218.07,216.77,216.97,11929.0,203.4885,203.6566,202.4425,202.6293,11929.0
2022-05-06 13:20:00,216.84,217.32,216.67,217.21,8574.0,202.5079,202.9561,202.3491,202.8534,8574.0
2022-05-06 13:30:00,217.4,217.55,216.26,216.59,13181.0,203.0309,203.1709,201.9662,202.2744,13181.0
2022-05-06 13:40:00,216.81,217.02,216.34,216.78,6220.0,202.4799,202.676,202.0409,202.4518,6220.0
2022-05-06 13:50:00,216.74,216.74,216.14,216.38,8214.0,202.4145,202.4145,201.8541,202.0783,8214.0
2022-05-06 14:00:00,216.32,216.77,215.62,215.62,7328.0,202.0222,202.4425,201.3685,201.3685,7328.0
2022-05-06 14:10:00,215.53,216.36,215.53,215.88,10869.0,201.2845,202.0596,201.2845,201.6113,10869.0
2022-05-06 14:20:00,215.69,215.81,215.26,215.46,7643.0,201.4339,201.5459,201.0323,201.2191,7643.0
2022-05-06 14:30:00,215.53,215.61,215.19,215.3,5432.0,201.2845,201.3592,200.9669,201.0697,5432.0
2022-05-06 14:40:00,215.32,215.68,215.11,215.62,10547.0,201.0883,201.4245,200.8922,201.3685,10547.0
2022-05-06 14:50:00,215.75,216.16,215.24,215.24,16022.0,201.4899,201.8728,201.0136,201.0136,16022.0
2022-05-06 15:00:00,215.43,215.64,214.8,215.02,12607.0,201.1911,201.3872,200.6027,200.8082,12607.0
2022-05-06 15:10:00,215.05,215.23,214.78,215.11,9394.0,200.8362,201.0043,200.584,200.8922,9394.0
2022-05-06 15:20:00,214.96,215.15,214.25,214.95,14392.0,200.7521,200.9296,200.0891,200.7428,14392.0
2022-05-06 15:30:00,215.06,216.76,215.06,216.76,21372.0,200.8455,202.4332,200.8455,202.4332,21372.0
2022-05-06 15:40:00,216.65,217.12,216.01,216.9,21404.0,202.3304,202.7694,201.7327,202.5639,21404.0
2022-05-06 15:50:00,216.82,217.31,216.58,216.9,131170.0,202.4892,202.9468,202.2651,202.5639,131170.0
2022-05-09 09:30:00,213.91,215.23,212.73,213.25,41509.0,199.7715,201.0043,198.6695,199.1552,41509.0
2022-05-09 09:40:00,213.49,213.54,211.67,212.5,13787.0,199.3793,199.426,197.6796,198.4547,13787.0
2022-05-09 09:50:00,212.29,213.76,212.26,212.79,18997.0,198.2586,199.6314,198.2306,198.7256,18997.0
2022-05-09 10:00:00,213.15,214.32,212.59,212.82,15913.0,199.0618,200.1544,198.5388,198.7536,15913.0
2022-05-09 10:10:00,212.91,213.65,212.66,212.94,43248.0,198.8376,199.5287,198.6041,198.8656,43248.0
2022-05-09 10:20:00,212.79,213.04,212.09,212.36,11131.0,198.7256,198.959,198.0718,198.324,11131.0
2022-05-09 10:30:00,212.43,212.92,211.83,212.07,25358.0,198.3893,198.847,197.829,198.0531,25358.0
2022-05-09 10:40:00,212.19,213.2,212.09,212.8,31393.0,198.1652,199.1085,198.0718,198.7349,31393.0
2022-05-09 10:50:00,212.72,212.84,212.03,212.11,26392.0,198.6602,198.7723,198.0158,198.0905,26392.0
2022-05-09 11:00:00,212.08,212.52,211.81,212.51,22155.0,198.0625,198.4734,197.8103,198.4641,22155.0
2022-05-09 11:10:00,212.62,212.8,212.05,212.17,32645.0,198.5668,198.7349,198.0345,198.1465,32645.0
2022-05-09 11:20:00,212.23,212.25,211.43,211.46,17483.0,198.2026,198.2212,197.4554,197.4835,17483.0
2022-05-09 11:30:00,211.38,212.0,210.94,212.0,16462.0,197.4087,197.9878,196.9978,197.9878,16462.0
2022-05-09 11:40:00,211.99,212.21,211.45,211.48,22525.0,197.9784,198.1839,197.4741,197.5021,22525.0
2022-05-09 11:50:00,211.53,212.02,211.05,211.1,17270.0,197.5488,198.0064,197.1006,197.1473,17270.0
2022-05-09 12:00:00,211.06,211.69,210.55,211.44,16227.0,197.1099,197.6983,196.6336,197.4648,16227.0
2022-05-09 12:10:00,211.46,212.05,211.37,211.37,23922.0,197.4835,198.0345,197.3994,197.3994,23922.0
2022-05-09 12:20:00,211.31,211.41,210.66,211.08,17280.0,197.3434,197.4368,196.7363,197.1286,17280.0
2022-05-09 12:30:00,210.96,211.61,210.54,210.6,14608.0,197.0165,197.6235,196.6243,196.6803,14608.0
2022-05-09 12:40:00,210.59,211.05,210.45,210.51,24718.0,196.671,197.1006,196.5402,196.5963,24718.0
2022-05-09 12:50:00,210.41,210.98,210.3,210.94,28528.0,196.5029,197.0352,196.4001,196.9978,28528.0
2022-05-09 13:00:00,210.83,210.94,210.31,210.63,14334.0,196.8951,196.9978,196.4095,196.7083,14334.0
2022-05-09 13:10:00,210.56,211.0,210.24,211.0,10665.0,196.6429,197.0539,196.3441,197.0539,10665.0
2022-05-09 13:20:00,210.95,211.14,210.57,211.01,12638.0,197.0072,197.1846,196.6523,197.0632,12638.0
2022-05-09 13:30:00,211.14,211.26,210.28,210.86,22485.0,197.1846,197.2967,196.3815,196.9231,22485.0
2022-05-09 13:40:00,210.77,212.0,210.77,211.37,19264.0,196.8391,197.9878,196.8391,197.3994,19264.0
2022-05-09 13:50:00,211.34,211.56,210.9,211.51,17999.0,197.3714,197.5769,196.9605,197.5302,17999.0
2022-05-09 14:00:00,211.37,211.85,211.28,211.5,20724.0,197.3994,197.8477,197.3154,197.5208,20724.0
2022-05-09 14:10:00,211.46,212.3,211.4,212.2,28453.0,197.4835,198.2679,197.4274,198.1746,28453.0
2022-05-09 14:20:00,212.07,212.07,211.44,211.8,16410.0,198.0531,198.0531,197.4648,197.801,16410.0
2022-05-09 14:30:00,211.85,212.05,211.41,211.89,16461.0,197.8477,198.0345,197.4368,197.885,16461.0
2022-05-09 14:40:00,211.71,212.08,211.36,211.36,26917.0,197.7169,198.0625,197.3901,197.3901,26917.0
2022-05-09 14:50:00,211.4,212.06,211.06,211.63,15729.0,197.4274,198.0438,197.1099,197.6422,15729.0
2022-05-09 15:00:00,211.78,212.17,211.35,211.42,27523.0,197.7823,198.1465,197.3807,197.4461,27523.0
2022-05-09 15:10:00,211.53,212.25,211.46,211.95,41249.0,197.5488,198.2212,197.4835,197.9411,41249.0
2022-05-09 15:20:00,211.86,211.86,210.77,210.93,21496.0,197.857,197.857,196.8391,196.9885,21496.0
2022-05-09 15:30:00,210.86,210.86,210.12,210.75,29324.0,196.9231,196.9231,196.232,196.8204,29324.0
2022-05-09 15:40:00,210.63,210.75,209.79,209.93,41211.0,196.7083,196.8204,195.9238,196.0546,41211.0
2022-05-09 15:50:00,210.04,210.32,209.14,209.7,241542.0,196.1573,196.4188,195.3168,195.8398,241542.0
2022-05-10 09:30:00,212.67,214.73,212.67,213.48,45107.0,198.6135,200.5373,198.6135,199.3699,45107.0
2022-05-10 09:40:00,213.31,213.31,211.4,211.84,65201.0,199.2112,199.2112,197.4274,197.8383,65201.0
2022-05-10 09:50:00,211.83,212.92,211.24,212.92,45127.0,197.829,198.847,197.278,198.847,45127.0
2022-05-10 10:00:00,212.69,213.55,212.37,212.97,32720.0,198.6322,199.4353,198.3333,198.8937,32720.0
2022-05-10 10:10:00,212.94,213.25,212.1,212.28,51525.0,198.8656,199.1552,198.0812,198.2493,51525.0
2022-05-10 10:20:00,212.32,212.32,211.07,211.18,28319.0,198.2866,198.2866,197.1192,197.222,28319.0
2022-05-10 10:30:00,211.19,211.27,210.49,210.84,45647.0,197.2313,197.306,196.5776,196.9044,45647.0
2022-05-10 10:40:00,210.75,210.83,209.93,210.14,34793.0,196.8204,196.8951,196.0546,196.2507,34793.0
2022-05-10 10:50:00,210.06,211.12,209.87,210.77,50100.0,196.176,197.1659,195.9986,196.8391,50100.0
2022-05-10 11:00:00,210.61,211.33,210.29,210.62,51808.0,196.6896,197.3621,196.3908,196.699,51808.0
2022-05-10 11:10:00,210.47,211.37,210.35,211.13,101452.0,196.5589,197.3994,196.4468,197.1753,101452.0
2022-05-10 11:20:00,211.24,211.24,209.79,210.33,35537.0,197.278,197.278,195.9238,196.4281,35537.0
2022-05-10 11:30:00,210.41,211.29,209.58,211.11,57124.0,196.5029,197.3247,195.7277,197.1566,57124.0
2022-05-10 11:40:00,211.11,211.24,210.42,210.62,14020.0,197.1566,197.278,196.5122,196.699,14020.0
2022-05-10 11:50:00,210.48,211.19,210.14,210.91,31827.0,196.5682,197.2313,196.2507,196.9698,31827.0
2022-05-10 12:00:00,210.95,211.26,210.68,210.73,13581.0,197.0072,197.2967,196.755,196.8017,13581.0
2022-05-10 12:10:00,210.67,211.11,210.18,210.18,67010.0,196.7457,197.1566,196.2881,196.2881,67010.0
2022-05-10 12:20:00,210.03,210.15,209.68,210.08,11698.0,196.148,196.26,195.8211,196.1947,11698.0
2022-05-10 12:30:00,209.97,210.43,209.34,210.25,17471.0,196.0919,196.5215,195.5036,196.3534,17471.0
2022-05-10 12:40:00,210.27,211.36,210.26,211.06,13146.0,196.3721,197.3901,196.3628,197.1099,13146.0
2022-05-10 12:50:00,211.0,211.14,210.6,211.05,11835.0,197.0539,197.1846,196.6803,197.1006,11835.0
2022-05-10 13:00:00,210.94,211.82,210.91,211.77,28246.0,196.9978,197.8197,196.9698,197.773,28246.0
2022-05-10 13:10:00,211.49,212.0,211.2,211.23,40112.0,197.5115,197.9878,197.2406,197.2687,40112.0
2022-05-10 13:20:00,211.37,212.22,211.07,212.22,16338.0,197.3994,198.1932,197.1192,198.1932,16338.0
2022-05-10 13:30:00,212.24,212.97,211.96,212.82,43609.0,198.2119,198.8937,197.9504,198.7536,43609.0
2022-05-10 13:40:00,212.95,214.55,212.89,214.48,30137.0,198.875,200.3692,198.8189,200.3039,30137.0
2022-05-10 13:50:00,214.56,214.78,214.24,214.78,11845.0,200.3786,200.584,200.0797,200.584,11845.0
2022-05-10 14:00:00,214.82,214.87,214.09,214.23,12470.0,200.6214,200.6681,199.9396,200.0704,12470.0
2022-05-10 14:10:00,214.27,214.81,213.64,214.21,14235.0,200.1077,200.612,199.5194,200.0517,14235.0
2022-05-10 14:20:00,214.19,214.41,213.27,213.76,15714.0,200.033,200.2385,199.1738,199.6314,15714.0
2022-05-10 14:30:00,213.73,214.03,213.55,213.82,12809.0,199.6034,199.8836,199.4353,199.6875,12809.0
2022-05-10 14:40:00,213.7,214.47,213.42,213.84,25406.0,199.5754,200.2945,199.3139,199.7062,25406.0
2022-05-10 14:50:00,213.97,214.03,213.14,213.35,10272.0,199.8276,199.8836,199.0524,199.2485,10272.0
2022-05-10 15:00:00,213.53,214.23,213.37,213.64,23631.0,199.4166,200.0704,199.2672,199.5194,23631.0
2022-05-10 15:10:00,213.86,214.19,213.58,213.88,12637.0,199.7248,200.033,199.4633,199.7435,12637.0
2022-05-10 15:20:00,213.96,214.02,212.63,212.8,26008.0,199.8182,199.8743,198.5761,198.7349,26008.0
2022-05-10 15:30:00,212.78,212.78,211.95,211.96,41478.0,198.7162,198.7162,197.9411,197.9504,41478.0
2022-05-10 15:40:00,211.95,212.68,211.85,212.42,20892.0,197.9411,198.6228,197.8477,198.38,20892.0
2022-05-10 15:50:00,212.07,212.76,211.97,212.28,75867.0,198.0531,198.6975,197.9598,198.2493,75867.0
2022-05-11 09:30:00,210.96,212.18,210.0,211.33,38105.0,197.0165,198.1559,196.12,197.3621,38105.0
2022-05-11 09:40:00,211.11,213.64,211.09,213.42,11336.0,197.1566,199.5194,197.1379,199.3139,11336.0
2022-05-11 09:50:00,213.21,213.78,212.73,213.23,12391.0,199.1178,199.6501,198.6695,199.1365,12391.0
2022-05-11 10:00:00,213.27,213.45,211.87,212.03,20419.0,199.1738,199.3419,197.8664,198.0158,20419.0
2022-05-11 10:10:00,211.92,212.43,211.55,212.27,13271.0,197.9131,198.3893,197.5675,198.2399,13271.0
2022-05-11 10:20:00,212.25,212.88,211.88,212.58,12669.0,198.2212,198.8096,197.8757,198.5294,12669.0
2022-05-11 10:30:00,212.38,213.21,211.95,212.87,14549.0,198.3427,199.1178,197.9411,198.8003,14549.0
2022-05-11 10:40:00,213.04,213.37,212.87,213.08,8552.0,198.959,199.2672,198.8003,198.9964,8552.0
2022-05-11 10:50:00,213.01,213.05,211.82,212.36,19824.0,198.931,198.9684,197.8197,198.324,19824.0
2022-05-11 11:00:00,212.13,212.35,211.56,212.06,16282.0,198.1092,198.3146,197.5769,198.0438,16282.0
2022-05-11 11:10:00,212.24,213.08,211.94,212.07,10748.0,198.2119,198.9964,197.9317,198.0531,10748.0
2022-05-11 11:20:00,211.98,213.19,211.98,213.18,9551.0,197.9691,199.0991,197.9691,199.0898,9551.0
2022-05-11 11:30:00,213.05,214.03,212.91,214.01,6938.0,198.9684,199.8836,198.8376,199.8649,6938.0
2022-05-11 11:40:00,213.89,213.95,213.0,213.15,6731.0,199.7529,199.8089,198.9217,199.0618,6731.0
2022-05-11 11:50:00,213.17,213.27,212.72,212.96,10214.0,199.0804,199.1738,198.6602,198.8843,10214.0
2022-05-11 12:00:00,212.87,212.87,212.26,212.41,10039.0,198.8003,198.8003,198.2306,198.3707,10039.0
2022-05-11 12:10:00,212.26,212.7,212.09,212.38,7730.0,198.2306,198.6415,198.0718,198.3427,7730.0
2022-05-11 12:20:00,212.28,213.31,211.89,211.96,10669.0,198.2493,199.2112,197.885,197.9504,10669.0
2022-05-11 12:30:00,211.86,212.83,211.83,212.44,29163.0,197.857,198.7629,197.829,198.3987,29163.0
2022-05-11 12:40:00,212.46,212.8,212.19,212.71,6869.0,198.4174,198.7349,198.1652,198.6508,6869.0
2022-05-11 12:50:00,212.57,212.58,211.94,212.01,8543.0,198.5201,198.5294,197.9317,197.9971,8543.0
2022-05-11 13:00:00,211.91,211.91,210.82,211.04,20651.0,197.9037,197.9037,196.8858,197.0912,20651.0
2022-05-11 13:10:00,211.0,211.68,211.0,211.04,16177.0,197.0539,197.6889,197.0539,197.0912,16177.0
2022-05-11 13:20:00,211.04,211.46,210.7,210.82,12845.0,197.0912,197.4835,196.7737,196.8858,12845.0
2022-05-11 13:30:00,210.72,210.91,209.93,210.0,24974.0,196.7924,196.9698,196.0546,196.12,24974.0
2022-05-11 13:40:00,209.86,209.99,209.04,209.4,38486.0,195.9892,196.1106,195.2234,195.5596,38486.0
2022-05-11 13:50:00,209.4,209.56,208.86,209.03,19235.0,195.5596,195.709,195.0553,195.2141,19235.0
2022-05-11 14:00:00,208.92,209.8,208.92,209.17,16167.0,195.1113,195.9332,195.1113,195.3448,16167.0
2022-05-11 14:10:00,208.95,209.46,208.95,209.31,24747.0,195.1394,195.6157,195.1394,195.4756,24747.0
2022-05-11 14:20:00,209.3,209.95,208.68,209.38,34103.0,195.4662,196.0733,194.8872,195.5409,34103.0
2022-05-11 14:30:00,209.32,209.81,208.94,209.34,29276.0,195.4849,195.9425,195.13,195.5036,29276.0
2022-05-11 14:40:00,209.27,210.37,208.95,209.31,29581.0,195.4382,196.4655,195.1394,195.4756,29581.0
2022-05-11 14:50:00,209.34,209.34,208.28,208.42,23439.0,195.5036,195.5036,194.5136,194.6444,23439.0
2022-05-11 15:00:00,208.39,209.09,208.17,208.99,23278.0,194.6164,195.2701,194.4109,195.1767,23278.0
2022-05-11 15:10:00,208.96,209.17,208.32,208.7,24090.0,195.1487,195.3448,194.551,194.9059,24090.0
2022-05-11 15:20:00,208.66,209.35,208.48,208.81,38114.0,194.8685,195.5129,194.7004,195.0086,38114.0
2022-05-11 15:30:00,208.81,209.15,208.32,208.37,33408.0,195.0086,195.3261,194.551,194.5977,33408.0
2022-05-11 15:40:00,208.42,208.71,208.01,208.01,38260.0,194.6444,194.9152,194.2615,194.2615,38260.0
2022-05-11 15:50:00,208.09,208.58,207.77,208.53,98672.0,194.3362,194.7938,194.0374,194.7471,98672.0
2022-05-12 09:30:00,207.34,208.87,206.14,207.02,51833.0,193.6358,195.0646,192.5151,193.3369,51833.0
2022-05-12 09:40:00,207.14,208.31,206.96,207.8,18539.0,193.449,194.5417,193.2809,194.0654,18539.0
2022-05-12 09:50:00,207.54,207.61,206.47,206.75,10665.0,193.8226,193.8879,192.8233,193.0848,10665.0
2022-05-12 10:00:00,206.63,207.59,206.44,207.45,23553.0,192.9727,193.8693,192.7953,193.7385,23553.0
2022-05-12 10:10:00,207.25,207.69,207.03,207.26,38030.0,193.5517,193.9626,193.3463,193.5611,38030.0
2022-05-12 10:20:00,207.19,208.5,207.13,207.27,43709.0,193.4957,194.7191,193.4397,193.5704,43709.0
2022-05-12 10:30:00,207.38,207.59,206.48,207.59,13037.0,193.6731,193.8693,192.8326,193.8693,13037.0
2022-05-12 10:40:00,207.39,207.39,206.45,207.11,17699.0,193.6825,193.6825,192.8046,193.421,17699.0
2022-05-12 10:50:00,207.25,207.64,206.95,207.52,27430.0,193.5517,193.9159,193.2716,193.8039,27430.0
2022-05-12 11:00:00,207.53,207.92,206.91,207.91,37460.0,193.8132,194.1774,193.2342,194.1681,37460.0
2022-05-12 11:10:00,208.11,208.2,206.9,207.12,15249.0,194.3549,194.4389,193.2249,193.4303,15249.0
2022-05-12 11:20:00,207.12,207.15,206.18,206.51,8908.0,193.4303,193.4583,192.5524,192.8606,8908.0
2022-05-12 11:30:00,206.43,206.52,205.8,205.91,15221.0,192.7859,192.87,192.1976,192.3003,15221.0
2022-05-12 11:40:00,206.12,206.19,205.31,205.54,5318.0,192.4964,192.5618,191.7399,191.9547,5318.0
2022-05-12 11:50:00,205.43,205.54,204.87,204.88,14803.0,191.852,191.9547,191.329,191.3384,14803.0
2022-05-12 12:00:00,204.89,205.5,204.82,205.43,7472.0,191.3477,191.9174,191.2823,191.852,7472.0
2022-05-12 12:10:00,205.28,205.92,205.03,205.69,9914.0,191.7119,192.3096,191.4785,192.0948,9914.0
2022-05-12 12:20:00,205.58,206.36,205.56,206.28,10807.0,191.9921,192.7205,191.9734,192.6458,10807.0
2022-05-12 12:30:00,206.28,206.92,206.25,206.33,9855.0,192.6458,193.2435,192.6178,192.6925,9855.0
2022-05-12 12:40:00,206.18,206.75,205.71,206.3,9750.0,192.5524,193.0848,192.1135,192.6645,9750.0
2022-05-12 12:50:00,206.3,206.77,206.09,206.11,11038.0,192.6645,193.1034,192.4684,192.4871,11038.0
2022-05-12 13:00:00,205.91,206.47,205.71,205.74,11859.0,192.3003,192.8233,192.1135,192.1415,11859.0
2022-05-12 13:10:00,205.87,206.41,205.66,205.78,14500.0,192.2629,192.7672,192.0668,192.1789,14500.0
2022-05-12 13:20:00,205.86,206.05,205.62,205.81,9431.0,192.2536,192.431,192.0295,192.2069,9431.0
2022-05-12 13:30:00,205.74,206.04,205.25,205.39,13918.0,192.1415,192.4217,191.6839,191.8147,13918.0
2022-05-12 13:40:00,205.3,205.37,204.61,204.62,17485.0,191.7306,191.796,191.0862,191.0956,17485.0
2022-05-12 13:50:00,204.57,205.54,204.56,205.23,20640.0,191.0489,191.9547,191.0395,191.6652,20640.0
2022-05-12 14:00:00,205.39,205.67,205.13,205.21,16274.0,191.8147,192.0762,191.5718,191.6466,16274.0
2022-05-12 14:10:00,205.25,205.47,205.01,205.47,9543.0,191.6839,191.8894,191.4598,191.8894,9543.0
2022-05-12 14:20:00,205.57,205.78,204.95,205.06,13527.0,191.9828,192.1789,191.4037,191.5065,13527.0
2022-05-12 14:30:00,205.05,205.24,204.51,204.72,8271.0,191.4971,191.6746,190.9928,191.1889,8271.0
2022-05-12 14:40:00,204.75,204.9,204.45,204.73,10480.0,191.217,191.357,190.9368,191.1983,10480.0
2022-05-12 14:50:00,204.61,205.03,204.45,204.55,19912.0,191.0862,191.4785,190.9368,191.0302,19912.0
2022-05-12 15:00:00,204.6,205.03,204.36,204.61,18665.0,191.0769,191.4785,190.8527,191.0862,18665.0
2022-05-12 15:10:00,204.6,205.65,204.32,205.57,23410.0,191.0769,192.0575,190.8154,191.9828,23410.0
2022-05-12 15:20:00,205.52,206.34,205.27,205.35,34713.0,191.9361,192.7019,191.7026,191.7773,34713.0
2022-05-12 15:30:00,205.34,206.12,205.3,206.08,44643.0,191.768,192.4964,191.7306,192.4591,44643.0
2022-05-12 15:40:00,206.15,206.5,205.86,206.04,43747.0,192.5244,192.8513,192.2536,192.4217,43747.0
2022-05-12 15:50:00,206.15,207.51,206.09,207.42,147348.0,192.5244,193.7945,192.4684,193.7105,147348.0
2022-05-13 09:30:00,209.27,209.83,207.44,208.12,39340.0,195.4382,195.9612,193.7292,194.3642,39340.0
2022-05-13 09:40:00,208.27,208.75,207.5,207.5,28945.0,194.5043,194.9526,193.7852,193.7852,28945.0
2022-05-13 09:50:00,207.61,208.92,207.44,208.73,53816.0,193.8879,195.1113,193.7292,194.9339,53816.0
2022-05-13 10:00:00,208.78,209.25,208.3,209.0,67687.0,194.9806,195.4195,194.5323,195.1861,67687.0
2022-05-13 10:10:00,208.92,209.38,208.72,209.06,29542.0,195.1113,195.5409,194.9246,195.2421,29542.0
2022-05-13 10:20:00,209.22,209.85,209.22,209.68,19808.0,195.3915,195.9799,195.3915,195.8211,19808.0
2022-05-13 10:30:00,209.67,209.7,209.26,209.29,28347.0,195.8118,195.8398,195.4289,195.4569,28347.0
2022-05-13 10:40:00,209.39,209.39,208.68,208.74,24221.0,195.5503,195.5503,194.8872,194.9432,24221.0
2022-05-13 10:50:00,208.65,209.19,208.61,208.98,31051.0,194.8592,195.3635,194.8218,195.1674,31051.0
2022-05-13 11:00:00,208.98,209.09,208.59,208.97,32441.0,195.1674,195.2701,194.8032,195.158,32441.0
2022-05-13 11:10:00,209.0,209.1,208.54,208.59,19575.0,195.1861,195.2794,194.7565,194.8032,19575.0
2022-05-13 11:20:00,208.66,209.04,208.6,208.97,20374.0,194.8685,195.2234,194.8125,195.158,20374.0
2022-05-13 11:30:00,208.93,209.13,208.74,209.11,25873.0,195.1207,195.3075,194.9432,195.2888,25873.0
2022-05-13 11:40:00,209.15,209.17,208.72,208.78,11607.0,195.3261,195.3448,194.9246,194.9806,11607.0
2022-05-13 11:50:00,208.78,209.98,208.78,209.7,41335.0,194.9806,196.1013,194.9806,195.8398,41335.0
2022-05-13 12:00:00,209.58,209.59,209.12,209.48,23196.0,195.7277,195.7371,195.2981,195.6343,23196.0
2022-05-13 12:10:00,209.62,209.82,209.49,209.63,22042.0,195.7651,195.9519,195.6437,195.7744,22042.0
2022-05-13 12:20:00,209.64,209.66,209.12,209.26,28028.0,195.7838,195.8024,195.2981,195.4289,28028.0
2022-05-13 12:30:00,209.3,209.56,209.0,209.04,27784.0,195.4662,195.709,195.1861,195.2234,27784.0
2022-05-13 12:40:00,209.05,209.24,209.0,209.02,18809.0,195.2328,195.4102,195.1861,195.2047,18809.0
2022-05-13 12:50:00,208.99,209.35,208.87,209.29,8205.0,195.1767,195.5129,195.0646,195.4569,8205.0
2022-05-13 13:00:00,209.3,209.46,208.75,208.88,16955.0,195.4662,195.6157,194.9526,195.074,16955.0
2022-05-13 13:10:00,208.8,209.07,208.56,208.76,13565.0,194.9993,195.2514,194.7751,194.9619,13565.0
2022-05-13 13:20:00,208.76,208.95,208.5,208.5,8682.0,194.9619,195.1394,194.7191,194.7191,8682.0
2022-05-13 13:30:00,208.54,208.62,208.34,208.46,7808.0,194.7565,194.8312,194.5697,194.6817,7808.0
2022-05-13 13:40:00,208.42,208.45,208.0,208.36,14691.0,194.6444,194.6724,194.2522,194.5884,14691.0
2022-05-13 13:50:00,208.3,208.48,207.92,208.01,12012.0,194.5323,194.7004,194.1774,194.2615,12012.0
2022-05-13 14:00:00,207.94,207.94,206.91,207.15,21549.0,194.1961,194.1961,193.2342,193.4583,21549.0
2022-05-13 14:10:00,207.19,207.25,206.89,207.12,19272.0,193.4957,193.5517,193.2155,193.4303,19272.0
2022-05-13 14:20:00,207.19,207.28,206.87,207.1,24250.0,193.4957,193.5797,193.1968,193.4116,24250.0
2022-05-13 14:30:00,207.18,207.75,207.16,207.75,30299.0,193.4864,194.0187,193.4677,194.0187,30299.0
2022-05-13 14:40:00,207.86,208.08,207.43,207.59,15172.0,194.1214,194.3269,193.7198,193.8693,15172.0
2022-05-13 14:50:00,207.64,208.15,207.64,208.05,25110.0,193.9159,194.3922,193.9159,194.2988,25110.0
2022-05-13 15:00:00,207.99,208.31,207.86,208.23,34416.0,194.2428,194.5417,194.1214,194.467,34416.0
2022-05-13 15:10:00,208.28,209.13,208.22,209.05,35063.0,194.5136,195.3075,194.4576,195.2328,35063.0
2022-05-13 15:20:00,209.01,209.01,208.5,208.71,69746.0,195.1954,195.1954,194.7191,194.9152,69746.0
2022-05-13 15:30:00,208.69,208.81,207.84,208.15,46418.0,194.8965,195.0086,194.1027,194.3922,46418.0
2022-05-13 15:40:00,208.1,208.6,208.01,208.54,48534.0,194.3455,194.8125,194.2615,194.7565,48534.0
2022-05-13 15:50:00,208.61,208.91,207.66,208.89,133574.0,194.8218,195.102,193.9346,195.0833,133574.0
2022-05-16 09:30:00,208.5,208.97,207.93,208.0,57694.0,194.7191,195.158,194.1868,194.2522,57694.0
2022-05-16 09:40:00,208.05,208.16,206.52,206.65,19486.0,194.2988,194.4016,192.87,192.9914,19486.0
2022-05-16 09:50:00,206.69,207.07,206.5,206.62,18561.0,193.0287,193.3836,192.8513,192.9634,18561.0
2022-05-16 10:00:00,206.51,207.34,206.13,207.34,26045.0,192.8606,193.6358,192.5058,193.6358,26045.0
2022-05-16 10:10:00,207.26,207.71,207.04,207.42,19742.0,193.5611,193.9813,193.3556,193.7105,19742.0
2022-05-16 10:20:00,207.45,207.61,206.96,207.61,16975.0,193.7385,193.8879,193.2809,193.8879,16975.0
2022-05-16 10:30:00,207.57,207.57,206.96,207.28,38652.0,193.8506,193.8506,193.2809,193.5797,38652.0
2022-05-16 10:40:00,207.3,207.36,206.62,206.68,9625.0,193.5984,193.6545,192.9634,193.0194,9625.0
2022-05-16 10:50:00,206.84,207.06,206.58,206.62,11903.0,193.1688,193.3743,192.926,192.9634,11903.0
2022-05-16 11:00:00,206.57,206.58,205.78,206.07,28993.0,192.9167,192.926,192.1789,192.4497,28993.0
2022-05-16 11:10:00,206.03,206.24,205.76,206.24,34772.0,192.4124,192.6085,192.1602,192.6085,34772.0
2022-05-16 11:20:00,206.23,206.75,206.07,206.67,37341.0,192.5991,193.0848,192.4497,193.0101,37341.0
2022-05-16 11:30:00,206.7,206.83,206.04,206.5,31012.0,193.0381,193.1595,192.4217,192.8513,31012.0
2022-05-16 11:40:00,206.52,207.17,206.39,206.87,20457.0,192.87,193.477,192.7486,193.1968,20457.0
2022-05-16 11:50:00,206.86,207.26,206.64,207.03,17790.0,193.1875,193.5611,192.982,193.3463,17790.0
2022-05-16 12:00:00,207.11,207.35,206.73,206.81,26562.0,193.421,193.6451,193.0661,193.1408,26562.0
2022-05-16 12:10:00,206.81,206.84,206.49,206.76,11627.0,193.1408,193.1688,192.842,193.0941,11627.0
2022-05-16 12:20:00,206.76,207.04,206.65,206.93,8164.0,193.0941,193.3556,192.9914,193.2529,8164.0
2022-05-16 12:30:00,206.9,207.56,206.84,207.1,10637.0,193.2249,193.8412,193.1688,193.4116,10637.0
2022-05-16 12:40:00,207.13,207.67,207.0,207.67,6518.0,193.4397,193.944,193.3182,193.944,6518.0
2022-05-16 12:50:00,207.69,207.73,207.36,207.65,13032.0,193.9626,194.0,193.6545,193.9253,13032.0
2022-05-16 13:00:00,207.55,208.27,207.47,208.18,6542.0,193.8319,194.5043,193.7572,194.4203,6542.0
2022-05-16 13:10:00,208.2,208.63,208.09,208.09,12574.0,194.4389,194.8405,194.3362,194.3362,12574.0
2022-05-16 13:20:00,208.16,209.01,208.16,208.96,8778.0,194.4016,195.1954,194.4016,195.1487,8778.0
2022-05-16 13:30:00,208.97,209.25,208.9,208.92,10897.0,195.158,195.4195,195.0927,195.1113,10897.0
2022-05-16 13:40:00,209.03,209.31,208.82,209.08,12980.0,195.2141,195.4756,195.018,195.2608,12980.0
2022-05-16 13:50:00,209.15,209.34,208.97,209.18,9735.0,195.3261,195.5036,195.158,195.3542,9735.0
2022-05-16 14:00:00,209.18,209.47,208.85,209.44,10315.0,195.3542,195.625,195.046,195.597,10315.0
2022-05-16 14:10:00,209.28,209.48,209.04,209.31,7722.0,195.4476,195.6343,195.2234,195.4756,7722.0
2022-05-16 14:20:00,209.37,209.74,209.27,209.73,7970.0,195.5316,195.8771,195.4382,195.8678,7970.0
2022-05-16 14:30:00,209.76,209.92,209.56,209.65,9238.0,195.8958,196.0452,195.709,195.7931,9238.0
2022-05-16 14:40:00,209.68,209.79,209.32,209.36,8362.0,195.8211,195.9238,195.4849,195.5223,8362.0
2022-05-16 14:50:00,209.39,209.71,209.27,209.56,11053.0,195.5503,195.8491,195.4382,195.709,11053.0
2022-05-16 15:00:00,209.54,209.85,209.45,209.45,8601.0,195.6904,195.9799,195.6063,195.6063,8601.0
2022-05-16 15:10:00,209.39,209.39,208.67,208.68,10453.0,195.5503,195.5503,194.8779,194.8872,10453.0
2022-05-16 15:20:00,208.69,208.72,208.39,208.45,12399.0,194.8965,194.9246,194.6164,194.6724,12399.0
2022-05-16 15:30:00,208.38,208.61,208.15,208.4,16256.0,194.607,194.8218,194.3922,194.6257,16256.0
2022-05-16 15:40:00,208.43,208.59,208.12,208.21,34109.0,194.6537,194.8032,194.3642,194.4483,34109.0
2022-05-16 15:50:00,208.32,208.89,208.07,208.68,128390.0,194.551,195.0833,194.3175,194.8872,128390.0
2022-05-17 09:30:00,211.8,212.0,210.98,211.44,39679.0,197.801,197.9878,197.0352,197.4648,39679.0
2022-05-17 09:40:00,211.59,211.93,210.86,211.66,13386.0,197.6049,197.9224,196.9231,197.6702,13386.0
2022-05-17 09:50:00,211.63,212.29,211.45,212.29,8502.0,197.6422,198.2586,197.4741,198.2586,8502.0
2022-05-17 10:00:00,212.4,212.48,212.06,212.15,13573.0,198.3613,198.436,198.0438,198.1279,13573.0
2022-05-17 10:10:00,212.13,212.8,212.13,212.71,9731.0,198.1092,198.7349,198.1092,198.6508,9731.0
2022-05-17 10:20:00,212.76,212.88,212.16,212.16,12800.0,198.6975,198.8096,198.1372,198.1372,12800.0
2022-05-17 10:30:00,212.24,212.84,212.19,212.81,18723.0,198.2119,198.7723,198.1652,198.7442,18723.0
2022-05-17 10:40:00,212.81,213.05,212.72,212.89,31686.0,198.7442,198.9684,198.6602,198.8189,31686.0
2022-05-17 10:50:00,212.97,213.26,212.71,213.22,15689.0,198.8937,199.1645,198.6508,199.1271,15689.0
2022-05-17 11:00:00,213.2,213.52,212.8,212.81,13941.0,199.1085,199.4073,198.7349,198.7442,13941.0
2022-05-17 11:10:00,212.83,212.99,212.58,212.76,10021.0,198.7629,198.9123,198.5294,198.6975,10021.0
2022-05-17 11:20:00,212.69,213.05,212.69,212.9,20151.0,198.6322,198.9684,198.6322,198.8283,20151.0
2022-05-17 11:30:00,212.89,214.09,212.89,214.07,12619.0,198.8189,199.9396,198.8189,199.921,12619.0
2022-05-17 11:40:00,214.05,214.1,213.81,213.82,18938.0,199.9023,199.949,199.6781,199.6875,18938.0
2022-05-17 11:50:00,213.81,214.06,213.77,213.77,11749.0,199.6781,199.9116,199.6408,199.6408,11749.0
2022-05-17 12:00:00,213.87,213.93,213.48,213.74,8126.0,199.7342,199.7902,199.3699,199.6128,8126.0
2022-05-17 12:10:00,213.69,213.69,213.28,213.3,11926.0,199.5661,199.5661,199.1832,199.2018,11926.0
2022-05-17 12:20:00,213.34,213.88,213.29,213.77,8680.0,199.2392,199.7435,199.1925,199.6408,8680.0
2022-05-17 12:30:00,213.7,213.91,213.64,213.9,9241.0,199.5754,199.7715,199.5194,199.7622,9241.0
2022-05-17 12:40:00,213.96,214.36,213.87,214.29,10676.0,199.8182,200.1918,199.7342,200.1264,10676.0
2022-05-17 12:50:00,214.32,214.39,214.06,214.14,6938.0,200.1544,200.2198,199.9116,199.9863,6938.0
2022-05-17 13:00:00,214.13,214.28,213.76,214.26,9044.0,199.977,200.1171,199.6314,200.0984,9044.0
2022-05-17 13:10:00,214.29,214.65,214.23,214.55,11923.0,200.1264,200.4626,200.0704,200.3692,11923.0
2022-05-17 13:20:00,214.52,214.61,214.27,214.28,10819.0,200.3412,200.4253,200.1077,200.1171,10819.0
2022-05-17 13:30:00,214.3,214.44,214.14,214.39,8505.0,200.1358,200.2665,199.9863,200.2198,8505.0
2022-05-17 13:40:00,214.34,214.41,214.09,214.37,10880.0,200.1731,200.2385,199.9396,200.2011,10880.0
2022-05-17 13:50:00,214.47,214.51,214.2,214.21,6552.0,200.2945,200.3319,200.0424,200.0517,6552.0
2022-05-17 14:00:00,214.24,214.75,214.11,214.7,12431.0,200.0797,200.556,199.9583,200.5093,12431.0
2022-05-17 14:10:00,214.62,214.62,213.81,213.95,19583.0,200.4346,200.4346,199.6781,199.8089,19583.0
2022-05-17 14:20:00,213.93,214.08,213.06,213.9,14020.0,199.7902,199.9303,198.9777,199.7622,14020.0
2022-05-17 14:30:00,213.81,214.09,213.21,213.98,12563.0,199.6781,199.9396,199.1178,199.8369,12563.0
2022-05-17 14:40:00,214.26,215.34,214.14,215.34,25632.0,200.0984,201.107,199.9863,201.107,25632.0
2022-05-17 14:50:00,215.28,215.46,214.92,214.98,20681.0,201.051,201.2191,200.7148,200.7708,20681.0
2022-05-17 15:00:00,214.98,215.26,214.87,214.89,15004.0,200.7708,201.0323,200.6681,200.6868,15004.0
2022-05-17 15:10:00,214.88,215.11,214.77,214.93,21944.0,200.6774,200.8922,200.5747,200.7241,21944.0
2022-05-17 15:20:00,214.95,215.41,214.89,215.41,21505.0,200.7428,201.1724,200.6868,201.1724,21505.0
2022-05-17 15:30:00,215.42,215.58,215.13,215.14,43965.0,201.1817,201.3311,200.9109,200.9202,43965.0
2022-05-17 15:40:00,215.21,215.53,214.93,215.02,46761.0,200.9856,201.2845,200.7241,200.8082,46761.0
2022-05-17 15:50:00,215.08,215.42,214.75,214.96,137038.0,200.8642,201.1817,200.556,200.7521,137038.0
2022-05-18 09:30:00,213.48,213.58,212.34,213.0,34149.0,199.3699,199.4633,198.3053,198.9217,34149.0
2022-05-18 09:40:00,212.96,213.12,211.96,212.34,8608.0,198.8843,199.0337,197.9504,198.3053,8608.0
2022-05-18 09:50:00,212.39,212.69,211.77,212.3,16457.0,198.352,198.6322,197.773,198.2679,16457.0
2022-05-18 10:00:00,212.34,212.34,211.47,211.7,8064.0,198.3053,198.3053,197.4928,197.7076,8064.0
2022-05-18 10:10:00,211.77,212.11,211.6,211.89,7500.0,197.773,198.0905,197.6142,197.885,7500.0
2022-05-18 10:20:00,211.87,212.3,211.69,211.71,9809.0,197.8664,198.2679,197.6983,197.7169,9809.0
2022-05-18 10:30:00,211.74,211.97,211.59,211.85,6807.0,197.745,197.9598,197.6049,197.8477,6807.0
2022-05-18 10:40:00,211.92,212.08,211.39,211.39,8940.0,197.9131,198.0625,197.4181,197.4181,8940.0
2022-05-18 10:50:00,211.34,211.75,211.1,211.62,9648.0,197.3714,197.7543,197.1473,197.6329,9648.0
2022-05-18 11:00:00,211.59,211.64,211.11,211.37,13949.0,197.6049,197.6516,197.1566,197.3994,13949.0
2022-05-18 11:10:00,211.33,211.39,211.07,211.28,9077.0,197.3621,197.4181,197.1192,197.3154,9077.0
2022-05-18 11:20:00,211.37,211.37,210.47,210.66,7177.0,197.3994,197.3994,196.5589,196.7363,7177.0
2022-05-18 11:30:00,210.45,210.76,210.38,210.61,3400.0,196.5402,196.8297,196.4748,196.6896,3400.0
2022-05-18 11:40:00,210.58,210.79,210.31,210.5,3733.0,196.6616,196.8577,196.4095,196.5869,3733.0
2022-05-18 11:50:00,210.49,210.68,210.09,210.33,7128.0,196.5776,196.755,196.204,196.4281,7128.0
2022-05-18 12:00:00,210.22,210.4,210.2,210.39,5707.0,196.3254,196.4935,196.3067,196.4842,5707.0
2022-05-18 12:10:00,210.36,210.75,210.16,210.52,9927.0,196.4562,196.8204,196.2694,196.6056,9927.0
2022-05-18 12:20:00,210.58,210.61,210.13,210.37,9942.0,196.6616,196.6896,196.2414,196.4655,9942.0
2022-05-18 12:30:00,210.32,210.69,210.22,210.43,7671.0,196.4188,196.7644,196.3254,196.5215,7671.0
2022-05-18 12:40:00,210.49,210.63,210.31,210.46,8230.0,196.5776,196.7083,196.4095,196.5496,8230.0
2022-05-18 12:50:00,210.52,210.53,210.26,210.32,4122.0,196.6056,196.6149,196.3628,196.4188,4122.0
2022-05-18 13:00:00,210.27,210.27,209.21,209.25,6472.0,196.3721,196.3721,195.3822,195.4195,6472.0
2022-05-18 13:10:00,209.23,209.27,208.85,208.89,7385.0,195.4009,195.4382,195.046,195.0833,7385.0
2022-05-18 13:20:00,208.96,209.15,208.63,208.76,10143.0,195.1487,195.3261,194.8405,194.9619,10143.0
2022-05-18 13:30:00,208.78,209.1,208.31,209.09,8867.0,194.9806,195.2794,194.5417,195.2701,8867.0
2022-05-18 13:40:00,209.07,209.07,208.45,208.48,7959.0,195.2514,195.2514,194.6724,194.7004,7959.0
2022-05-18 13:50:00,208.54,208.54,207.91,208.17,7601.0,194.7565,194.7565,194.1681,194.4109,7601.0
2022-05-18 14:00:00,208.14,208.53,208.13,208.44,8889.0,194.3829,194.7471,194.3736,194.6631,8889.0
2022-05-18 14:10:00,208.47,208.6,208.03,208.44,11536.0,194.6911,194.8125,194.2802,194.6631,11536.0
2022-05-18 14:20:00,208.39,208.85,208.2,208.74,7165.0,194.6164,195.046,194.4389,194.9432,7165.0
2022-05-18 14:30:00,208.64,208.72,207.8,208.14,13730.0,194.8499,194.9246,194.0654,194.3829,13730.0
2022-05-18 14:40:00,208.13,208.57,207.92,208.3,20560.0,194.3736,194.7845,194.1774,194.5323,20560.0
2022-05-18 14:50:00,208.38,208.48,207.97,208.12,19430.0,194.607,194.7004,194.2241,194.3642,19430.0
2022-05-18 15:00:00,208.13,208.55,208.12,208.29,26638.0,194.3736,194.7658,194.3642,194.523,26638.0
2022-05-18 15:10:00,208.33,208.82,208.33,208.71,20916.0,194.5603,195.018,194.5603,194.9152,20916.0
2022-05-18 15:20:00,208.69,208.92,207.94,207.96,16310.0,194.8965,195.1113,194.1961,194.2148,16310.0
2022-05-18 15:30:00,208.01,209.23,208.0,209.01,39962.0,194.2615,195.4009,194.2522,195.1954,39962.0
2022-05-18 15:40:00,209.05,209.09,208.11,208.31,29364.0,195.2328,195.2701,194.3549,194.5417,29364.0
2022-05-18 15:50:00,208.31,208.79,208.01,208.51,170102.0,194.5417,194.9899,194.2615,194.7284,170102.0
2022-05-19 09:30:00,207.91,208.56,207.11,208.02,34638.0,194.1681,194.7751,193.421,194.2708,34638.0
2022-05-19 09:40:00,208.36,208.41,205.8,206.19,36783.0,194.5884,194.6351,192.1976,192.5618,36783.0
2022-05-19 09:50:00,206.07,206.77,205.54,206.67,25298.0,192.4497,193.1034,191.9547,193.0101,25298.0
2022-05-19 10:00:00,206.66,207.68,206.66,207.47,42908.0,193.0007,193.9533,193.0007,193.7572,42908.0
2022-05-19 10:10:00,207.39,208.07,207.04,207.61,21349.0,193.6825,194.3175,193.3556,193.8879,21349.0
2022-05-19 10:20:00,208.08,208.38,206.53,207.17,16426.0,194.3269,194.607,192.8793,193.477,16426.0
2022-05-19 10:30:00,206.93,207.66,206.63,206.75,12566.0,193.2529,193.9346,192.9727,193.0848,12566.0
2022-05-19 10:40:00,206.74,206.81,205.97,206.17,19591.0,193.0754,193.1408,192.3563,192.5431,19591.0
2022-05-19 10:50:00,206.18,207.32,205.89,206.84,19607.0,192.5524,193.6171,192.2816,193.1688,19607.0
2022-05-19 11:00:00,206.84,207.63,206.76,207.38,18661.0,193.1688,193.9066,193.0941,193.6731,18661.0
2022-05-19 11:10:00,207.53,207.98,207.1,207.38,15637.0,193.8132,194.2335,193.4116,193.6731,15637.0
2022-05-19 11:20:00,207.5,207.94,207.08,207.33,15043.0,193.7852,194.1961,193.393,193.6264,15043.0
2022-05-19 11:30:00,207.52,208.75,207.47,208.75,13893.0,193.8039,194.9526,193.7572,194.9526,13893.0
2022-05-19 11:40:00,208.76,209.31,208.76,209.3,9133.0,194.9619,195.4756,194.9619,195.4662,9133.0
2022-05-19 11:50:00,209.26,209.26,208.32,208.53,13044.0,195.4289,195.4289,194.551,194.7471,13044.0
2022-05-19 12:00:00,208.72,209.06,208.43,208.8,12728.0,194.9246,195.2421,194.6537,194.9993,12728.0
2022-05-19 12:10:00,208.9,209.22,208.51,208.6,13434.0,195.0927,195.3915,194.7284,194.8125,13434.0
2022-05-19 12:20:00,208.56,208.56,208.07,208.43,14005.0,194.7751,194.7751,194.3175,194.6537,14005.0
2022-05-19 12:30:00,208.38,208.43,207.88,207.89,6354.0,194.607,194.6537,194.1401,194.1494,6354.0
2022-05-19 12:40:00,207.95,208.02,207.19,207.39,7754.0,194.2055,194.2708,193.4957,193.6825,7754.0
2022-05-19 12:50:00,207.38,207.94,207.31,207.88,6882.0,193.6731,194.1961,193.6078,194.1401,6882.0
2022-05-19 13:00:00,207.91,208.02,207.06,207.18,22209.0,194.1681,194.2708,193.3743,193.4864,22209.0
2022-05-19 13:10:00,207.1,207.14,206.19,206.67,23467.0,193.4116,193.449,192.5618,193.0101,23467.0
2022-05-19 13:20:00,206.65,207.47,206.43,206.95,26742.0,192.9914,193.7572,192.7859,193.2716,26742.0
2022-05-19 13:30:00,207.03,207.31,206.76,207.31,20409.0,193.3463,193.6078,193.0941,193.6078,20409.0
2022-05-19 13:40:00,207.25,207.72,206.77,206.77,22611.0,193.5517,193.9907,193.1034,193.1034,22611.0
2022-05-19 13:50:00,206.7,208.48,206.7,208.37,9280.0,193.0381,194.7004,193.0381,194.5977,9280.0
2022-05-19 14:00:00,208.44,208.44,207.15,207.62,23759.0,194.6631,194.6631,193.4583,193.8973,23759.0
2022-05-19 14:10:00,207.74,207.92,207.3,207.41,10030.0,194.0093,194.1774,193.5984,193.7011,10030.0
2022-05-19 14:20:00,207.31,207.69,207.31,207.48,7603.0,193.6078,193.9626,193.6078,193.7665,7603.0
2022-05-19 14:30:00,207.4,208.1,207.27,207.83,12862.0,193.6918,194.3455,193.5704,194.0934,12862.0
2022-05-19 14:40:00,207.8,208.49,207.4,208.49,6250.0,194.0654,194.7098,193.6918,194.7098,6250.0
2022-05-19 14:50:00,208.67,209.19,208.56,208.92,16082.0,194.8779,195.3635,194.7751,195.1113,16082.0
2022-05-19 15:00:00,209.01,209.55,208.84,209.13,9487.0,195.1954,195.6997,195.0366,195.3075,9487.0
2022-05-19 15:10:00,208.95,208.95,208.05,208.19,10791.0,195.1394,195.1394,194.2988,194.4296,10791.0
2022-05-19 15:20:00,208.05,208.11,207.46,207.54,18029.0,194.2988,194.3549,193.7478,193.8226,18029.0
2022-05-19 15:30:00,207.53,207.71,207.12,207.24,19884.0,193.8132,193.9813,193.4303,193.5424,19884.0
2022-05-19 15:40:00,207.23,207.85,206.92,207.38,24219.0,193.533,194.1121,193.2435,193.6731,24219.0
2022-05-19 15:50:00,207.53,207.53,206.77,206.85,101322.0,193.8132,193.8132,193.1034,193.1782,101322.0
2022-05-20 09:30:00,208.86,209.87,207.9,208.57,76414.0,195.0553,195.9986,194.1588,194.7845,76414.0
2022-05-20 09:40:00,208.41,208.46,207.94,208.45,11797.0,194.6351,194.6817,194.1961,194.6724,11797.0
2022-05-20 09:50:00,208.45,208.52,207.51,207.87,8578.0,194.6724,194.7378,193.7945,194.1307,8578.0
2022-05-20 10:00:00,208.15,208.15,206.76,207.03,12996.0,194.3922,194.3922,193.0941,193.3463,12996.0
2022-05-20 10:10:00,207.05,207.56,207.05,207.35,8873.0,193.3649,193.8412,193.3649,193.6451,8873.0
2022-05-20 10:20:00,207.32,207.79,206.77,207.46,10568.0,193.6171,194.056,193.1034,193.7478,10568.0
2022-05-20 10:30:00,207.34,207.77,206.65,206.9,17072.0,193.6358,194.0374,192.9914,193.2249,17072.0
2022-05-20 10:40:00,207.06,207.13,206.63,206.97,13605.0,193.3743,193.4397,192.9727,193.2902,13605.0
2022-05-20 10:50:00,206.85,206.96,205.68,205.73,12861.0,193.1782,193.2809,192.0855,192.1322,12861.0
2022-05-20 11:00:00,205.73,205.83,204.96,205.14,19445.0,192.1322,192.2256,191.4131,191.5812,19445.0
2022-05-20 11:10:00,205.03,205.22,204.61,204.72,12092.0,191.4785,191.6559,191.0862,191.1889,12092.0
2022-05-20 11:20:00,204.64,205.28,204.55,205.23,7326.0,191.1142,191.7119,191.0302,191.6652,7326.0
2022-05-20 11:30:00,205.2,205.89,205.18,205.53,8402.0,191.6372,192.2816,191.6185,191.9454,8402.0
2022-05-20 11:40:00,205.58,205.99,205.41,205.61,8161.0,191.9921,192.375,191.8333,192.0201,8161.0
2022-05-20 11:50:00,205.57,205.78,205.42,205.47,7962.0,191.9828,192.1789,191.8427,191.8894,7962.0
2022-05-20 12:00:00,205.49,205.72,204.75,204.84,10051.0,191.9081,192.1228,191.217,191.301,10051.0
2022-05-20 12:10:00,204.68,204.87,204.25,204.45,10118.0,191.1516,191.329,190.75,190.9368,10118.0
2022-05-20 12:20:00,204.44,205.08,204.44,204.88,6225.0,190.9275,191.5252,190.9275,191.3384,6225.0
2022-05-20 12:30:00,204.82,205.02,204.23,204.4,7491.0,191.2823,191.4691,190.7313,190.8901,7491.0
2022-05-20 12:40:00,204.36,204.46,203.77,204.46,7186.0,190.8527,190.9461,190.3017,190.9461,7186.0
2022-05-20 12:50:00,204.46,204.9,204.23,204.46,12862.0,190.9461,191.357,190.7313,190.9461,12862.0
2022-05-20 13:00:00,204.38,204.54,204.03,204.06,10372.0,190.8714,191.0208,190.5446,190.5726,10372.0
2022-05-20 13:10:00,204.28,204.28,203.8,203.81,12483.0,190.778,190.778,190.3298,190.3391,12483.0
2022-05-20 13:20:00,203.89,204.01,203.65,203.69,14397.0,190.4138,190.5259,190.1897,190.227,14397.0
2022-05-20 13:30:00,203.69,204.72,203.63,204.34,28095.0,190.227,191.1889,190.171,190.8341,28095.0
2022-05-20 13:40:00,204.33,204.65,204.03,204.3,47078.0,190.8247,191.1236,190.5446,190.7967,47078.0
2022-05-20 13:50:00,204.51,205.07,204.33,204.81,26001.0,190.9928,191.5158,190.8247,191.273,26001.0
2022-05-20 14:00:00,204.78,204.87,203.99,204.29,27873.0,191.245,191.329,190.5072,190.7874,27873.0
2022-05-20 14:10:00,204.31,204.63,204.01,204.2,12679.0,190.806,191.1049,190.5259,190.7033,12679.0
2022-05-20 14:20:00,204.2,204.4,203.96,204.23,20113.0,190.7033,190.8901,190.4792,190.7313,20113.0
2022-05-20 14:30:00,204.4,204.51,203.9,204.21,14557.0,190.8901,190.9928,190.4231,190.7127,14557.0
2022-05-20 14:40:00,204.16,204.83,204.16,204.75,9907.0,190.666,191.2917,190.666,191.217,9907.0
2022-05-20 14:50:00,204.8,205.5,204.69,205.13,33533.0,191.2637,191.9174,191.1609,191.5718,33533.0
2022-05-20 15:00:00,205.08,205.32,204.37,204.45,53027.0,191.5252,191.7493,190.8621,190.9368,53027.0
2022-05-20 15:10:00,204.51,205.38,204.41,205.22,20765.0,190.9928,191.8053,190.8994,191.6559,20765.0
2022-05-20 15:20:00,205.33,206.37,205.19,206.37,28540.0,191.7586,192.7299,191.6279,192.7299,28540.0
2022-05-20 15:30:00,206.34,208.05,205.99,207.61,31897.0,192.7019,194.2988,192.375,193.8879,31897.0
2022-05-20 15:40:00,207.7,208.69,207.46,208.2,45437.0,193.972,194.8965,193.7478,194.4389,45437.0
2022-05-20 15:50:00,208.26,208.85,208.14,208.65,145567.0,194.495,195.046,194.3829,194.8592,145567.0
2022-05-23 09:30:00,211.29,211.99,210.01,210.53,38880.0,197.3247,197.9784,196.1293,196.6149,38880.0
2022-05-23 09:40:00,210.58,211.34,210.57,211.3,7393.0,196.6616,197.3714,196.6523,197.334,7393.0
2022-05-23 09:50:00,211.45,211.45,210.29,210.29,9659.0,197.4741,197.4741,196.3908,196.3908,9659.0
2022-05-23 10:00:00,209.99,210.32,209.81,210.04,5376.0,196.1106,196.4188,195.9425,196.1573,5376.0
2022-05-23 10:10:00,209.85,210.73,209.73,210.35,7296.0,195.9799,196.8017,195.8678,196.4468,7296.0
2022-05-23 10:20:00,210.03,210.55,209.86,210.4,7439.0,196.148,196.6336,195.9892,196.4935,7439.0
2022-05-23 10:30:00,211.0,211.05,210.31,210.6,12596.0,197.0539,197.1006,196.4095,196.6803,12596.0
2022-05-23 10:40:00,210.69,211.13,210.43,210.74,19379.0,196.7644,197.1753,196.5215,196.8111,19379.0
2022-05-23 10:50:00,210.63,210.91,210.01,210.63,14305.0,196.7083,196.9698,196.1293,196.7083,14305.0
2022-05-23 11:00:00,210.5,211.11,210.41,211.04,22554.0,196.5869,197.1566,196.5029,197.0912,22554.0
2022-05-23 11:10:00,211.01,211.65,210.85,211.31,29870.0,197.0632,197.6609,196.9138,197.3434,29870.0
2022-05-23 11:20:00,211.19,211.53,210.98,211.4,9376.0,197.2313,197.5488,197.0352,197.4274,9376.0
2022-05-23 11:30:00,211.4,212.06,211.32,211.8,35014.0,197.4274,198.0438,197.3527,197.801,35014.0
2022-05-23 11:40:00,211.74,211.75,211.07,211.24,5752.0,197.745,197.7543,197.1192,197.278,5752.0
2022-05-23 11:50:00,211.3,211.4,211.21,211.24,8642.0,197.334,197.4274,197.25,197.278,8642.0
2022-05-23 12:00:00,211.23,211.73,211.23,211.52,22353.0,197.2687,197.7356,197.2687,197.5395,22353.0
2022-05-23 12:10:00,211.48,211.56,211.33,211.45,6409.0,197.5021,197.5769,197.3621,197.4741,6409.0
2022-05-23 12:20:00,211.5,211.63,211.34,211.34,5409.0,197.5208,197.6422,197.3714,197.3714,5409.0
2022-05-23 12:30:00,211.33,211.74,211.28,211.72,5716.0,197.3621,197.745,197.3154,197.7263,5716.0
2022-05-23 12:40:00,211.72,211.72,211.2,211.2,4707.0,197.7263,197.7263,197.2406,197.2406,4707.0
2022-05-23 12:50:00,211.2,211.3,211.01,211.3,8568.0,197.2406,197.334,197.0632,197.334,8568.0
2022-05-23 13:00:00,211.36,211.44,211.09,211.2,7941.0,197.3901,197.4648,197.1379,197.2406,7941.0
2022-05-23 13:10:00,211.15,211.3,210.68,210.84,8280.0,197.194,197.334,196.755,196.9044,8280.0
2022-05-23 13:20:00,210.88,211.24,210.62,211.14,13185.0,196.9418,197.278,196.699,197.1846,13185.0
2022-05-23 13:30:00,211.12,211.59,211.02,211.58,9654.0,197.1659,197.6049,197.0725,197.5955,9654.0
2022-05-23 13:40:00,211.53,212.32,211.53,212.32,23078.0,197.5488,198.2866,197.5488,198.2866,23078.0
2022-05-23 13:50:00,212.31,212.31,212.06,212.1,12221.0,198.2773,198.2773,198.0438,198.0812,12221.0
2022-05-23 14:00:00,212.17,212.37,212.05,212.37,22005.0,198.1465,198.3333,198.0345,198.3333,22005.0
2022-05-23 14:10:00,212.45,212.57,212.38,212.44,5545.0,198.408,198.5201,198.3427,198.3987,5545.0
2022-05-23 14:20:00,212.36,212.59,212.33,212.59,6230.0,198.324,198.5388,198.296,198.5388,6230.0
2022-05-23 14:30:00,212.64,212.66,212.47,212.65,7727.0,198.5855,198.6041,198.4267,198.5948,7727.0
2022-05-23 14:40:00,212.63,212.9,212.38,212.45,9238.0,198.5761,198.8283,198.3427,198.408,9238.0
2022-05-23 14:50:00,212.47,212.56,212.21,212.24,12825.0,198.4267,198.5108,198.1839,198.2119,12825.0
2022-05-23 15:00:00,212.29,212.72,212.26,212.69,10346.0,198.2586,198.6602,198.2306,198.6322,10346.0
2022-05-23 15:10:00,212.7,212.72,212.24,212.49,12407.0,198.6415,198.6602,198.2119,198.4454,12407.0
2022-05-23 15:20:00,212.52,212.59,212.05,212.36,12081.0,198.4734,198.5388,198.0345,198.324,12081.0
2022-05-23 15:30:00,212.31,212.77,212.21,212.24,9472.0,198.2773,198.7069,198.1839,198.2119,9472.0
2022-05-23 15:40:00,212.26,212.44,211.92,211.97,22096.0,198.2306,198.3987,197.9131,197.9598,22096.0
2022-05-23 15:50:00,212.03,213.09,212.03,213.01,88432.0,198.0158,199.0057,198.0158,198.931,88432.0
2022-05-24 09:30:00,212.01,213.3,211.46,212.35,36044.0,197.9971,199.2018,197.4835,198.3146,36044.0
2022-05-24 09:40:00,212.33,213.6,212.3,213.43,21454.0,198.296,199.482,198.2679,199.3233,21454.0
2022-05-24 09:50:00,213.29,213.33,212.32,212.32,11214.0,199.1925,199.2299,198.2866,198.2866,11214.0
2022-05-24 10:00:00,212.31,212.64,211.59,211.65,22082.0,198.2773,198.5855,197.6049,197.6609,22082.0
2022-05-24 10:10:00,211.66,212.14,210.97,211.37,17622.0,197.6702,198.1185,197.0258,197.3994,17622.0
2022-05-24 10:20:00,211.21,211.57,210.96,211.1,16340.0,197.25,197.5862,197.0165,197.1473,16340.0
2022-05-24 10:30:00,211.03,211.8,210.93,211.29,22600.0,197.0819,197.801,196.9885,197.3247,22600.0
2022-05-24 10:40:00,211.41,211.52,210.44,210.45,9062.0,197.4368,197.5395,196.5309,196.5402,9062.0
2022-05-24 10:50:00,210.49,210.58,210.24,210.55,8997.0,196.5776,196.6616,196.3441,196.6336,8997.0
2022-05-24 11:00:00,210.54,210.68,210.42,210.57,9790.0,196.6243,196.755,196.5122,196.6523,9790.0
2022-05-24 11:10:00,210.71,210.71,210.02,210.07,12540.0,196.783,196.783,196.1386,196.1853,12540.0
2022-05-24 11:20:00,210.01,210.39,209.78,210.31,8796.0,196.1293,196.4842,195.9145,196.4095,8796.0
2022-05-24 11:30:00,210.38,210.4,210.07,210.19,8882.0,196.4748,196.4935,196.1853,196.2974,8882.0
2022-05-24 11:40:00,210.27,211.42,210.25,211.38,8843.0,196.3721,197.4461,196.3534,197.4087,8843.0
2022-05-24 11:50:00,211.38,211.51,211.17,211.23,9442.0,197.4087,197.5302,197.2126,197.2687,9442.0
2022-05-24 12:00:00,211.33,211.34,211.01,211.34,7493.0,197.3621,197.3714,197.0632,197.3714,7493.0
2022-05-24 12:10:00,211.36,211.89,211.2,211.55,7881.0,197.3901,197.885,197.2406,197.5675,7881.0
2022-05-24 12:20:00,211.62,211.66,211.36,211.36,5123.0,197.6329,197.6702,197.3901,197.3901,5123.0
2022-05-24 12:30:00,211.25,211.38,210.54,210.58,10355.0,197.2873,197.4087,196.6243,196.6616,10355.0
2022-05-24 12:40:00,210.6,210.74,210.5,210.69,3546.0,196.6803,196.8111,196.5869,196.7644,3546.0
2022-05-24 12:50:00,210.7,211.45,210.63,211.14,7471.0,196.7737,197.4741,196.7083,197.1846,7471.0
2022-05-24 13:00:00,211.11,211.19,210.42,210.45,5370.0,197.1566,197.2313,196.5122,196.5402,5370.0
2022-05-24 13:10:00,210.44,210.89,210.4,210.89,5641.0,196.5309,196.9511,196.4935,196.9511,5641.0
2022-05-24 13:20:00,210.72,210.9,210.52,210.89,7380.0,196.7924,196.9605,196.6056,196.9511,7380.0
2022-05-24 13:30:00,210.77,211.09,210.53,210.98,11935.0,196.8391,197.1379,196.6149,197.0352,11935.0
2022-05-24 13:40:00,210.99,211.49,210.99,211.16,14395.0,197.0445,197.5115,197.0445,197.2033,14395.0
2022-05-24 13:50:00,211.09,211.4,211.09,211.19,4946.0,197.1379,197.4274,197.1379,197.2313,4946.0
2022-05-24 14:00:00,211.36,211.64,211.07,211.58,7683.0,197.3901,197.6516,197.1192,197.5955,7683.0
2022-05-24 14:10:00,211.53,212.03,211.33,211.45,10601.0,197.5488,198.0158,197.3621,197.4741,10601.0
2022-05-24 14:20:00,211.36,211.8,211.2,211.72,13237.0,197.3901,197.801,197.2406,197.7263,13237.0
2022-05-24 14:30:00,211.74,212.33,211.67,212.13,16358.0,197.745,198.296,197.6796,198.1092,16358.0
2022-05-24 14:40:00,212.17,212.22,210.65,210.8,14713.0,198.1465,198.1932,196.727,196.8671,14713.0
2022-05-24 14:50:00,210.67,210.69,210.18,210.48,13042.0,196.7457,196.7644,196.2881,196.5682,13042.0
2022-05-24 15:00:00,210.46,211.57,210.44,211.22,17681.0,196.5496,197.5862,196.5309,197.2593,17681.0
2022-05-24 15:10:00,211.26,211.85,211.25,211.59,17717.0,197.2967,197.8477,197.2873,197.6049,17717.0
2022-05-24 15:20:00,211.64,212.23,211.37,212.01,21687.0,197.6516,198.2026,197.3994,197.9971,21687.0
2022-05-24 15:30:00,212.08,213.4,212.0,213.17,30886.0,198.0625,199.2952,197.9878,199.0804,30886.0
2022-05-24 15:40:00,213.03,213.5,212.82,212.89,59262.0,198.9497,199.3886,198.7536,198.8189,59262.0
2022-05-24 15:50:00,212.9,213.21,212.19,212.73,155055.0,198.8283,199.1178,198.1652,198.6695,155055.0
2022-05-25 09:30:00,211.99,213.56,211.43,213.55,28571.0,197.9784,199.4447,197.4554,199.4353,28571.0
2022-05-25 09:40:00,214.14,214.14,213.11,213.32,12563.0,199.9863,199.9863,199.0244,199.2205,12563.0
2022-05-25 09:50:00,213.51,214.0,213.36,213.5,18071.0,199.398,199.8556,199.2579,199.3886,18071.0
2022-05-25 10:00:00,213.6,213.6,212.5,212.81,13681.0,199.482,199.482,198.4547,198.7442,13681.0
2022-05-25 10:10:00,212.72,213.28,212.5,213.15,14508.0,198.6602,199.1832,198.4547,199.0618,14508.0
2022-05-25 10:20:00,213.1,213.69,213.01,213.52,13278.0,199.0151,199.5661,198.931,199.4073,13278.0
2022-05-25 10:30:00,213.72,214.7,213.6,214.58,17465.0,199.5941,200.5093,199.482,200.3972,17465.0
2022-05-25 10:40:00,214.61,214.61,213.95,213.96,13839.0,200.4253,200.4253,199.8089,199.8182,13839.0
2022-05-25 10:50:00,213.93,214.53,213.91,214.4,9156.0,199.7902,200.3505,199.7715,200.2291,9156.0
2022-05-25 11:00:00,214.46,214.62,213.8,214.12,10791.0,200.2852,200.4346,199.6688,199.9676,10791.0
2022-05-25 11:10:00,214.07,214.21,213.93,214.03,7715.0,199.921,200.0517,199.7902,199.8836,7715.0
2022-05-25 11:20:00,214.01,214.08,213.64,213.71,11246.0,199.8649,199.9303,199.5194,199.5847,11246.0
2022-05-25 11:30:00,213.68,213.7,212.99,213.09,13483.0,199.5567,199.5754,198.9123,199.0057,13483.0
2022-05-25 11:40:00,213.07,213.16,212.87,213.06,8925.0,198.987,199.0711,198.8003,198.9777,8925.0
2022-05-25 11:50:00,213.1,213.34,213.08,213.19,7784.0,199.0151,199.2392,198.9964,199.0991,7784.0
2022-05-25 12:00:00,213.19,213.26,212.5,212.73,10207.0,199.0991,199.1645,198.4547,198.6695,10207.0
2022-05-25 12:10:00,212.73,212.79,212.35,212.42,6131.0,198.6695,198.7256,198.3146,198.38,6131.0
2022-05-25 12:20:00,212.22,212.22,211.75,212.03,6729.0,198.1932,198.1932,197.7543,198.0158,6729.0
2022-05-25 12:30:00,212.03,212.16,211.8,211.9,5643.0,198.0158,198.1372,197.801,197.8944,5643.0
2022-05-25 12:40:00,212.02,212.23,211.84,212.09,3874.0,198.0064,198.2026,197.8383,198.0718,3874.0
2022-05-25 12:50:00,212.09,212.12,211.73,212.06,8532.0,198.0718,198.0998,197.7356,198.0438,8532.0
2022-05-25 13:00:00,212.04,212.08,211.74,212.02,6855.0,198.0251,198.0625,197.745,198.0064,6855.0
2022-05-25 13:10:00,212.08,212.29,211.72,212.26,6907.0,198.0625,198.2586,197.7263,198.2306,6907.0
2022-05-25 13:20:00,212.23,212.31,211.94,212.07,8932.0,198.2026,198.2773,197.9317,198.0531,8932.0
2022-05-25 13:30:00,212.14,212.42,212.02,212.16,6298.0,198.1185,198.38,198.0064,198.1372,6298.0
2022-05-25 13:40:00,212.28,212.28,211.87,211.96,3701.0,198.2493,198.2493,197.8664,197.9504,3701.0
2022-05-25 13:50:00,212.03,212.07,211.68,211.81,10211.0,198.0158,198.0531,197.6889,197.8103,10211.0
2022-05-25 14:00:00,211.63,212.86,211.34,211.94,15018.0,197.6422,198.7909,197.3714,197.9317,15018.0
2022-05-25 14:10:00,212.21,213.09,211.9,212.82,13540.0,198.1839,199.0057,197.8944,198.7536,13540.0
2022-05-25 14:20:00,212.91,213.69,212.91,213.54,15627.0,198.8376,199.5661,198.8376,199.426,15627.0
2022-05-25 14:30:00,213.57,213.63,212.89,212.92,16376.0,199.454,199.51,198.8189,198.847,16376.0
2022-05-25 14:40:00,212.79,213.27,212.7,212.87,16396.0,198.7256,199.1738,198.6415,198.8003,16396.0
2022-05-25 14:50:00,212.95,213.34,212.74,213.27,13450.0,198.875,199.2392,198.6789,199.1738,13450.0
2022-05-25 15:00:00,213.26,214.24,213.26,214.2,14789.0,199.1645,200.0797,199.1645,200.0424,14789.0
2022-05-25 15:10:00,214.2,214.43,213.98,214.08,14069.0,200.0424,200.2572,199.8369,199.9303,14069.0
2022-05-25 15:20:00,214.07,214.32,213.93,214.23,23981.0,199.921,200.1544,199.7902,200.0704,23981.0
2022-05-25 15:30:00,214.25,214.37,213.65,213.8,17245.0,200.0891,200.2011,199.5287,199.6688,17245.0
2022-05-25 15:40:00,213.76,214.0,213.53,214.0,24498.0,199.6314,199.8556,199.4166,199.8556,24498.0
2022-05-25 15:50:00,213.87,213.98,213.08,213.9,118072.0,199.7342,199.8369,198.9964,199.7622,118072.0
2022-05-26 09:30:00,215.0,216.48,214.57,216.25,31885.0,200.7895,202.1717,200.3879,201.9569,31885.0
2022-05-26 09:40:00,216.31,217.02,216.13,216.53,4354.0,202.0129,202.676,201.8448,202.2184,4354.0
2022-05-26 09:50:00,216.73,217.04,216.49,216.68,5758.0,202.4051,202.6946,202.181,202.3584,5758.0
2022-05-26 10:00:00,216.61,217.42,216.6,217.08,9574.0,202.2931,203.0495,202.2837,202.732,9574.0
2022-05-26 10:10:00,217.0,217.18,216.64,216.73,7935.0,202.6573,202.8254,202.3211,202.4051,7935.0
2022-05-26 10:20:00,216.77,217.37,216.58,217.08,16083.0,202.4425,203.0028,202.2651,202.732,16083.0
2022-05-26 10:30:00,217.15,217.36,216.96,217.18,22127.0,202.7974,202.9935,202.6199,202.8254,22127.0
2022-05-26 10:40:00,217.27,217.3,216.75,216.78,6926.0,202.9094,202.9375,202.4238,202.4518,6926.0
2022-05-26 10:50:00,216.82,216.89,216.25,216.37,10710.0,202.4892,202.5546,201.9569,202.0689,10710.0
2022-05-26 11:00:00,216.31,216.66,216.25,216.64,3006.0,202.0129,202.3398,201.9569,202.3211,3006.0
2022-05-26 11:10:00,216.73,216.77,216.41,216.63,7593.0,202.4051,202.4425,202.1063,202.3117,7593.0
2022-05-26 11:20:00,216.56,216.58,215.88,216.02,11224.0,202.2464,202.2651,201.6113,201.7421,11224.0
2022-05-26 11:30:00,216.07,216.42,215.97,216.42,9629.0,201.7888,202.1156,201.6954,202.1156,9629.0
2022-05-26 11:40:00,216.42,216.52,216.22,216.27,3670.0,202.1156,202.209,201.9288,201.9755,3670.0
2022-05-26 11:50:00,216.28,216.87,216.28,216.7,6208.0,201.9849,202.5359,201.9849,202.3771,6208.0
2022-05-26 12:00:00,216.63,216.95,216.63,216.81,4558.0,202.3117,202.6106,202.3117,202.4799,4558.0
2022-05-26 12:10:00,216.88,217.05,216.6,216.69,7246.0,202.5452,202.704,202.2837,202.3678,7246.0
2022-05-26 12:20:00,216.59,217.07,216.55,217.04,9470.0,202.2744,202.7227,202.237,202.6946,9470.0
2022-05-26 12:30:00,217.04,217.32,217.03,217.32,5888.0,202.6946,202.9561,202.6853,202.9561,5888.0
2022-05-26 12:40:00,217.36,217.72,217.25,217.72,5825.0,202.9935,203.3297,202.8908,203.3297,5825.0
2022-05-26 12:50:00,217.7,217.99,217.7,217.94,6166.0,203.311,203.5819,203.311,203.5352,6166.0
2022-05-26 13:00:00,217.95,218.32,217.89,218.12,7455.0,203.5445,203.89,203.4885,203.7033,7455.0
2022-05-26 13:10:00,218.31,218.83,218.25,218.68,23697.0,203.8807,204.3663,203.8247,204.2263,23697.0
2022-05-26 13:20:00,218.58,218.73,218.5,218.65,14415.0,204.1329,204.2729,204.0582,204.1982,14415.0
2022-05-26 13:30:00,218.66,218.75,218.53,218.55,10186.0,204.2076,204.2916,204.0862,204.1048,10186.0
2022-05-26 13:40:00,218.54,218.73,218.54,218.62,6819.0,204.0955,204.2729,204.0955,204.1702,6819.0
2022-05-26 13:50:00,218.61,218.66,218.33,218.58,6951.0,204.1609,204.2076,203.8994,204.1329,6951.0
2022-05-26 14:00:00,218.51,218.81,218.43,218.81,6012.0,204.0675,204.3477,203.9928,204.3477,6012.0
2022-05-26 14:10:00,218.79,218.93,218.7,218.83,4819.0,204.329,204.4597,204.2449,204.3663,4819.0
2022-05-26 14:20:00,218.85,219.12,218.83,218.83,7398.0,204.385,204.6372,204.3663,204.3663,7398.0
2022-05-26 14:30:00,218.84,218.93,218.73,218.92,9649.0,204.3757,204.4597,204.2729,204.4504,9649.0
2022-05-26 14:40:00,218.86,219.08,218.81,219.04,5061.0,204.3944,204.5998,204.3477,204.5625,5061.0
2022-05-26 14:50:00,219.07,219.12,218.84,218.85,7577.0,204.5905,204.6372,204.3757,204.385,7577.0
2022-05-26 15:00:00,218.85,219.1,218.63,218.98,12208.0,204.385,204.6185,204.1796,204.5064,12208.0
2022-05-26 15:10:00,218.98,219.01,218.48,218.63,13117.0,204.5064,204.5344,204.0395,204.1796,13117.0
2022-05-26 15:20:00,218.69,218.7,218.34,218.62,14327.0,204.2356,204.2449,203.9087,204.1702,14327.0
2022-05-26 15:30:00,218.53,218.97,218.5,218.85,22546.0,204.0862,204.4971,204.0582,204.385,22546.0
2022-05-26 15:40:00,218.81,219.71,218.81,219.71,28655.0,204.3477,205.1882,204.3477,205.1882,28655.0
2022-05-26 15:50:00,219.74,219.91,218.19,218.27,102488.0,205.2162,205.375,203.7686,203.8434,102488.0
2022-05-27 09:30:00,219.67,221.41,219.64,221.39,38534.0,205.1508,206.7758,205.1228,206.7571,38534.0
2022-05-27 09:40:00,221.45,222.09,221.35,221.77,20503.0,206.8132,207.4109,206.7198,207.112,20503.0
2022-05-27 09:50:00,221.61,222.93,221.61,222.45,25499.0,206.9626,208.1953,206.9626,207.7471,25499.0
2022-05-27 10:00:00,222.55,222.8,222.24,222.59,15087.0,207.8405,208.0739,207.551,207.8778,15087.0
2022-05-27 10:10:00,222.53,222.75,222.26,222.66,18536.0,207.8218,208.0272,207.5696,207.9432,18536.0
2022-05-27 10:20:00,222.68,223.07,222.59,222.84,14783.0,207.9619,208.3261,207.8778,208.1113,14783.0
2022-05-27 10:30:00,222.89,223.08,222.55,222.68,10489.0,208.158,208.3354,207.8405,207.9619,10489.0
2022-05-27 10:40:00,222.69,222.81,222.38,222.81,13836.0,207.9712,208.0833,207.6817,208.0833,13836.0
2022-05-27 10:50:00,222.94,223.15,222.59,222.73,13337.0,208.2047,208.4008,207.8778,208.0086,13337.0
2022-05-27 11:00:00,222.77,223.31,222.67,223.28,11249.0,208.0459,208.5502,207.9525,208.5222,11249.0
2022-05-27 11:10:00,223.33,223.5,223.24,223.42,7666.0,208.5689,208.7277,208.4849,208.653,7666.0
2022-05-27 11:20:00,223.38,223.5,223.13,223.18,8756.0,208.6156,208.7277,208.3821,208.4288,8756.0
2022-05-27 11:30:00,223.2,223.29,222.84,223.1,6977.0,208.4475,208.5316,208.1113,208.3541,6977.0
2022-05-27 11:40:00,223.06,223.79,223.01,223.64,8348.0,208.3168,208.9985,208.2701,208.8584,8348.0
2022-05-27 11:50:00,223.58,223.6,223.4,223.51,8869.0,208.8024,208.8211,208.6343,208.737,8869.0
2022-05-27 12:00:00,223.45,223.7,223.34,223.55,12570.0,208.681,208.9145,208.5782,208.7744,12570.0
2022-05-27 12:10:00,223.56,223.65,223.47,223.61,16932.0,208.7837,208.8678,208.6997,208.8304,16932.0
2022-05-27 12:20:00,223.63,223.63,223.24,223.31,8229.0,208.8491,208.8491,208.4849,208.5502,8229.0
2022-05-27 12:30:00,223.3,223.35,222.96,223.27,14286.0,208.5409,208.5876,208.2234,208.5129,14286.0
2022-05-27 12:40:00,223.24,223.43,223.24,223.3,13573.0,208.4849,208.6623,208.4849,208.5409,13573.0
2022-05-27 12:50:00,223.3,223.68,223.18,223.44,7187.0,208.5409,208.8958,208.4288,208.6716,7187.0
2022-05-27 13:00:00,223.34,223.86,223.33,223.85,22164.0,208.5782,209.0639,208.5689,209.0545,22164.0
2022-05-27 13:10:00,223.84,224.04,223.82,223.99,15512.0,209.0452,209.232,209.0265,209.1853,15512.0
2022-05-27 13:20:00,223.96,224.11,223.75,223.88,8144.0,209.1573,209.2974,208.9611,209.0826,8144.0
2022-05-27 13:30:00,223.86,223.98,223.7,223.71,10277.0,209.0639,209.1759,208.9145,208.9238,10277.0
2022-05-27 13:40:00,223.54,223.69,223.4,223.67,6847.0,208.765,208.9051,208.6343,208.8864,6847.0
2022-05-27 13:50:00,223.76,223.8,223.51,223.74,4015.0,208.9705,209.0078,208.737,208.9518,4015.0
2022-05-27 14:00:00,223.69,223.69,223.27,223.58,7292.0,208.9051,208.9051,208.5129,208.8024,7292.0
2022-05-27 14:10:00,223.64,223.64,223.46,223.61,4497.0,208.8584,208.8584,208.6903,208.8304,4497.0
2022-05-27 14:20:00,223.59,223.59,223.43,223.56,4468.0,208.8117,208.8117,208.6623,208.7837,4468.0
2022-05-27 14:30:00,223.63,223.68,223.38,223.45,6226.0,208.8491,208.8958,208.6156,208.681,6226.0
2022-05-27 14:40:00,223.41,223.61,223.4,223.59,5669.0,208.6436,208.8304,208.6343,208.8117,5669.0
2022-05-27 14:50:00,223.58,223.63,223.46,223.62,11415.0,208.8024,208.8491,208.6903,208.8397,11415.0
2022-05-27 15:00:00,223.64,224.32,223.64,224.32,9655.0,208.8584,209.4935,208.8584,209.4935,9655.0
2022-05-27 15:10:00,224.31,224.31,224.03,224.06,19911.0,209.4841,209.4841,209.2226,209.2507,19911.0
2022-05-27 15:20:00,224.14,224.24,223.92,224.16,9073.0,209.3254,209.4188,209.1199,209.3441,9073.0
2022-05-27 15:30:00,224.15,224.25,223.66,223.72,21184.0,209.3347,209.4281,208.8771,208.9331,21184.0
2022-05-27 15:40:00,223.71,224.12,223.66,223.97,26405.0,208.9238,209.3067,208.8771,209.1666,26405.0
2022-05-27 15:50:00,224.08,224.71,223.8,224.7,106036.0,209.2693,209.8577,209.0078,209.8484,106036.0
2022-05-31 09:30:00,224.91,224.91,221.41,221.55,88087.0,210.0445,210.0445,206.7758,206.9066,88087.0
2022-05-31 09:40:00,221.62,221.95,221.32,221.94,25745.0,206.9719,207.2801,206.6918,207.2708,25745.0
2022-05-31 09:50:00,221.98,223.22,221.98,222.88,38552.0,207.3081,208.4662,207.3081,208.1487,38552.0
2022-05-31 10:00:00,222.88,223.18,222.49,222.75,28372.0,208.1487,208.4288,207.7844,208.0272,28372.0
2022-05-31 10:10:00,222.74,223.42,222.56,223.01,21203.0,208.0179,208.653,207.8498,208.2701,21203.0
2022-05-31 10:20:00,223.12,223.41,222.71,223.06,23422.0,208.3728,208.6436,207.9899,208.3168,23422.0
2022-05-31 10:30:00,223.12,223.44,222.62,222.62,13449.0,208.3728,208.6716,207.9058,207.9058,13449.0
2022-05-31 10:40:00,222.69,222.99,222.32,222.4,16034.0,207.9712,208.2514,207.6257,207.7004,16034.0
2022-05-31 10:50:00,222.38,222.72,222.3,222.6,9557.0,207.6817,207.9992,207.607,207.8872,9557.0
2022-05-31 11:00:00,222.66,222.71,222.09,222.28,14694.0,207.9432,207.9899,207.4109,207.5883,14694.0
2022-05-31 11:10:00,222.17,222.18,221.84,221.88,9512.0,207.4856,207.4949,207.1774,207.2147,9512.0
2022-05-31 11:20:00,221.81,222.16,221.8,221.86,8978.0,207.1494,207.4762,207.14,207.1961,8978.0
2022-05-31 11:30:00,221.82,222.58,221.7,222.58,10937.0,207.1587,207.8685,207.0466,207.8685,10937.0
2022-05-31 11:40:00,222.45,223.46,222.42,223.45,9118.0,207.7471,208.6903,207.7191,208.681,9118.0
2022-05-31 11:50:00,223.48,223.89,223.34,223.8,9155.0,208.709,209.0919,208.5782,209.0078,9155.0
2022-05-31 12:00:00,223.78,224.27,223.78,224.01,6805.0,208.9892,209.4468,208.9892,209.204,6805.0
2022-05-31 12:10:00,224.01,224.04,223.32,223.42,5661.0,209.204,209.232,208.5596,208.653,5661.0
2022-05-31 12:20:00,223.49,223.49,223.19,223.32,4571.0,208.7183,208.7183,208.4382,208.5596,4571.0
2022-05-31 12:30:00,223.41,223.83,223.36,223.82,4704.0,208.6436,209.0359,208.5969,209.0265,4704.0
2022-05-31 12:40:00,223.86,224.07,223.71,223.85,4017.0,209.0639,209.26,208.9238,209.0545,4017.0
2022-05-31 12:50:00,223.91,224.14,223.87,223.88,5530.0,209.1106,209.3254,209.0732,209.0826,5530.0
2022-05-31 13:00:00,223.89,224.5,223.65,224.5,11787.0,209.0919,209.6616,208.8678,209.6616,11787.0
2022-05-31 13:10:00,224.47,224.48,223.95,224.0,16350.0,209.6336,209.6429,209.1479,209.1946,16350.0
2022-05-31 13:20:00,224.02,224.06,223.71,223.81,9593.0,209.2133,209.2507,208.9238,209.0172,9593.0
2022-05-31 13:30:00,223.8,224.41,223.7,224.13,11299.0,209.0078,209.5775,208.9145,209.316,11299.0
2022-05-31 13:40:00,224.19,224.42,224.17,224.28,6660.0,209.3721,209.5869,209.3534,209.4561,6660.0
2022-05-31 13:50:00,224.27,225.23,224.27,225.2,7504.0,209.4468,210.3433,209.4468,210.3153,7504.0
2022-05-31 14:00:00,225.15,225.24,224.69,224.88,8266.0,210.2686,210.3527,209.839,210.0165,8266.0
2022-05-31 14:10:00,224.88,224.95,224.64,224.81,7577.0,210.0165,210.0818,209.7923,209.9511,7577.0
2022-05-31 14:20:00,224.79,224.88,224.31,224.47,9268.0,209.9324,210.0165,209.4841,209.6336,9268.0
2022-05-31 14:30:00,224.48,224.67,224.29,224.61,7957.0,209.6429,209.8203,209.4655,209.7643,7957.0
2022-05-31 14:40:00,224.65,224.65,223.45,223.63,9213.0,209.8017,209.8017,208.681,208.8491,9213.0
2022-05-31 14:50:00,223.63,223.64,223.17,223.32,9619.0,208.8491,208.8584,208.4195,208.5596,9619.0
2022-05-31 15:00:00,223.33,223.75,222.92,223.69,13192.0,208.5689,208.9611,208.186,208.9051,13192.0
2022-05-31 15:10:00,223.62,224.16,223.42,223.74,15969.0,208.8397,209.3441,208.653,208.9518,15969.0
2022-05-31 15:20:00,223.79,224.26,223.78,224.21,14893.0,208.9985,209.4374,208.9892,209.3907,14893.0
2022-05-31 15:30:00,224.24,224.6,224.16,224.35,21121.0,209.4188,209.755,209.3441,209.5215,21121.0
2022-05-31 15:40:00,224.28,224.52,223.73,223.86,27283.0,209.4561,209.6803,208.9425,209.0639,27283.0
2022-05-31 15:50:00,223.86,224.56,222.79,222.88,222444.0,209.0639,209.7176,208.0646,208.1487,222444.0
2022-06-01 09:30:00,224.8,224.8,222.81,222.81,47356.0,209.9417,209.9417,208.0833,208.0833,47356.0
2022-06-01 09:40:00,223.0,223.43,222.39,222.51,6380.0,208.2607,208.6623,207.691,207.8031,6380.0
2022-06-01 09:50:00,222.54,223.57,222.42,223.15,16341.0,207.8311,208.793,207.7191,208.4008,16341.0
2022-06-01 10:00:00,223.33,223.44,221.75,221.87,14154.0,208.5689,208.6716,207.0933,207.2054,14154.0
2022-06-01 10:10:00,221.91,222.2,220.88,220.91,13519.0,207.2428,207.5136,206.2808,206.3089,13519.0
2022-06-01 10:20:00,220.98,221.63,220.9,221.19,16974.0,206.3742,206.9813,206.2995,206.5704,16974.0
2022-06-01 10:30:00,221.08,221.55,220.64,221.4,8911.0,206.4676,206.9066,206.0567,206.7665,8911.0
2022-06-01 10:40:00,221.34,221.49,220.97,221.2,16643.0,206.7104,206.8505,206.3649,206.5797,16643.0
2022-06-01 10:50:00,221.25,221.57,221.07,221.47,15643.0,206.6264,206.9252,206.4583,206.8318,15643.0
2022-06-01 11:00:00,221.46,221.49,221.05,221.05,15875.0,206.8225,206.8505,206.4396,206.4396,15875.0
2022-06-01 11:10:00,221.2,221.47,220.83,221.14,7160.0,206.5797,206.8318,206.2341,206.5237,7160.0
2022-06-01 11:20:00,221.12,221.24,220.54,220.85,8776.0,206.505,206.617,205.9633,206.2528,8776.0
2022-06-01 11:30:00,220.77,221.01,220.46,220.56,18611.0,206.1781,206.4023,205.8886,205.982,18611.0
2022-06-01 11:40:00,220.61,220.61,220.24,220.29,8983.0,206.0287,206.0287,205.6831,205.7298,8983.0
2022-06-01 11:50:00,220.25,220.65,220.25,220.4,4450.0,205.6925,206.066,205.6925,205.8326,4450.0
2022-06-01 12:00:00,220.49,220.49,220.06,220.15,7996.0,205.9166,205.9166,205.515,205.5991,7996.0
2022-06-01 12:10:00,220.1,220.34,219.78,220.28,10923.0,205.5524,205.7765,205.2535,205.7205,10923.0
2022-06-01 12:20:00,220.26,220.28,219.78,219.78,17812.0,205.7018,205.7205,205.2535,205.2535,17812.0
2022-06-01 12:30:00,219.78,220.24,219.78,220.11,6777.0,205.2535,205.6831,205.2535,205.5617,6777.0
2022-06-01 12:40:00,220.13,220.17,219.67,219.7,8475.0,205.5804,205.6178,205.1508,205.1788,8475.0
2022-06-01 12:50:00,219.7,219.99,219.56,219.89,8686.0,205.1788,205.4497,205.0481,205.3563,8686.0
2022-06-01 13:00:00,219.97,220.23,219.93,220.07,6574.0,205.431,205.6738,205.3936,205.5244,6574.0
2022-06-01 13:10:00,220.23,220.23,219.91,220.08,9542.0,205.6738,205.6738,205.375,205.5337,9542.0
2022-06-01 13:20:00,220.03,220.17,219.78,219.93,9471.0,205.487,205.6178,205.2535,205.3936,9471.0
2022-06-01 13:30:00,219.91,220.35,219.81,220.1,17706.0,205.375,205.7859,205.2816,205.5524,17706.0
2022-06-01 13:40:00,220.08,220.18,219.82,219.89,11982.0,205.5337,205.6271,205.2909,205.3563,11982.0
2022-06-01 13:50:00,219.86,219.93,219.44,219.65,7169.0,205.3283,205.3936,204.936,205.1321,7169.0
2022-06-01 14:00:00,219.6,219.89,219.48,219.64,9337.0,205.0854,205.3563,204.9734,205.1228,9337.0
2022-06-01 14:10:00,219.7,219.72,219.22,219.3,7583.0,205.1788,205.1975,204.7306,204.8053,7583.0
2022-06-01 14:20:00,219.31,220.62,219.31,220.41,11191.0,204.8146,206.038,204.8146,205.8419,11191.0
2022-06-01 14:30:00,220.33,220.85,220.33,220.68,16879.0,205.7672,206.2528,205.7672,206.0941,16879.0
2022-06-01 14:40:00,220.59,221.01,220.51,220.73,7943.0,206.01,206.4023,205.9353,206.1408,7943.0
2022-06-01 14:50:00,220.75,220.82,220.24,220.4,7703.0,206.1594,206.2248,205.6831,205.8326,7703.0
2022-06-01 15:00:00,220.38,220.87,220.34,220.77,6938.0,205.8139,206.2715,205.7765,206.1781,6938.0
2022-06-01 15:10:00,220.76,221.03,220.73,220.87,12889.0,206.1688,206.4209,206.1408,206.2715,12889.0
2022-06-01 15:20:00,220.9,221.04,220.62,220.8,8761.0,206.2995,206.4303,206.038,206.2061,8761.0
2022-06-01 15:30:00,220.74,220.93,220.26,220.63,26552.0,206.1501,206.3275,205.7018,206.0474,26552.0
2022-06-01 15:40:00,220.64,220.65,220.12,220.41,32904.0,206.0567,206.066,205.5711,205.8419,32904.0
2022-06-01 15:50:00,220.46,220.63,218.92,219.31,131183.0,205.8886,206.0474,204.4504,204.8146,131183.0
2022-06-02 09:30:00,219.63,219.97,219.09,219.5,43494.0,205.1135,205.431,204.6092,204.9921,43494.0
2022-06-02 09:40:00,219.65,219.76,218.78,218.91,20326.0,205.1321,205.2349,204.3196,204.4411,20326.0
2022-06-02 09:50:00,218.74,219.04,218.53,219.04,20533.0,204.2823,204.5625,204.0862,204.5625,20533.0
2022-06-02 10:00:00,218.96,219.3,218.55,218.78,8787.0,204.4877,204.8053,204.1048,204.3196,8787.0
2022-06-02 10:10:00,218.76,219.8,218.76,218.92,14746.0,204.301,205.2722,204.301,204.4504,14746.0
2022-06-02 10:20:00,218.94,219.05,217.57,218.17,11861.0,204.4691,204.5718,203.1896,203.75,11861.0
2022-06-02 10:30:00,218.21,218.6,218.02,218.6,12514.0,203.7873,204.1515,203.6099,204.1515,12514.0
2022-06-02 10:40:00,218.71,219.33,218.68,219.33,13021.0,204.2543,204.8333,204.2263,204.8333,13021.0
2022-06-02 10:50:00,219.42,219.71,219.33,219.64,17802.0,204.9173,205.1882,204.8333,205.1228,17802.0
2022-06-02 11:00:00,219.6,219.98,219.58,219.86,26128.0,205.0854,205.4403,205.0668,205.3283,26128.0
2022-06-02 11:10:00,219.87,220.25,219.86,219.92,25209.0,205.3376,205.6925,205.3283,205.3843,25209.0
2022-06-02 11:20:00,219.96,220.06,219.45,219.77,12752.0,205.4217,205.515,204.9454,205.2442,12752.0
2022-06-02 11:30:00,219.77,219.82,219.41,219.59,9263.0,205.2442,205.2909,204.908,205.0761,9263.0
2022-06-02 11:40:00,219.65,220.72,219.65,220.72,6487.0,205.1321,206.1314,205.1321,206.1314,6487.0
2022-06-02 11:50:00,220.74,220.96,220.6,220.79,7982.0,206.1501,206.3556,206.0193,206.1968,7982.0
2022-06-02 12:00:00,220.78,221.05,220.51,220.55,11780.0,206.1875,206.4396,205.9353,205.9727,11780.0
2022-06-02 12:10:00,220.64,220.86,220.46,220.69,8694.0,206.0567,206.2622,205.8886,206.1034,8694.0
2022-06-02 12:20:00,220.73,221.19,220.69,221.19,11895.0,206.1408,206.5704,206.1034,206.5704,11895.0
2022-06-02 12:30:00,221.2,221.31,220.94,221.3,23651.0,206.5797,206.6824,206.3369,206.6731,23651.0
2022-06-02 12:40:00,221.29,221.29,220.93,220.93,17708.0,206.6637,206.6637,206.3275,206.3275,17708.0
2022-06-02 12:50:00,221.03,221.23,220.95,221.03,11587.0,206.4209,206.6077,206.3462,206.4209,11587.0
2022-06-02 13:00:00,221.08,221.22,220.99,221.07,11043.0,206.4676,206.5984,206.3836,206.4583,11043.0
2022-06-02 13:10:00,221.15,221.19,220.88,221.06,12521.0,206.533,206.5704,206.2808,206.4489,12521.0
2022-06-02 13:20:00,221.04,221.24,220.82,221.24,14648.0,206.4303,206.617,206.2248,206.617,14648.0
2022-06-02 13:30:00,221.22,221.6,221.22,221.59,7420.0,206.5984,206.9533,206.5984,206.9439,7420.0
2022-06-02 13:40:00,221.53,221.78,221.39,221.78,9289.0,206.8879,207.1214,206.7571,207.1214,9289.0
2022-06-02 13:50:00,221.82,221.91,221.5,221.91,9720.0,207.1587,207.2428,206.8599,207.2428,9720.0
2022-06-02 14:00:00,221.94,222.45,221.7,222.45,9398.0,207.2708,207.7471,207.0466,207.7471,9398.0
2022-06-02 14:10:00,222.45,222.83,222.37,222.81,8994.0,207.7471,208.102,207.6724,208.0833,8994.0
2022-06-02 14:20:00,222.78,222.95,222.59,222.69,8949.0,208.0553,208.214,207.8778,207.9712,8949.0
2022-06-02 14:30:00,222.7,223.02,222.7,223.01,10136.0,207.9805,208.2794,207.9805,208.2701,10136.0
2022-06-02 14:40:00,222.97,223.09,222.78,222.87,7476.0,208.2327,208.3448,208.0553,208.1393,7476.0
2022-06-02 14:50:00,222.79,223.03,222.75,222.75,6343.0,208.0646,208.2887,208.0272,208.0272,6343.0
2022-06-02 15:00:00,222.72,223.11,222.72,223.02,8379.0,207.9992,208.3635,207.9992,208.2794,8379.0
2022-06-02 15:10:00,222.98,223.15,222.9,222.99,16501.0,208.242,208.4008,208.1673,208.2514,16501.0
2022-06-02 15:20:00,222.98,223.06,222.63,222.81,20997.0,208.242,208.3168,207.9152,208.0833,20997.0
2022-06-02 15:30:00,222.76,223.01,222.72,222.85,10149.0,208.0366,208.2701,207.9992,208.1206,10149.0
2022-06-02 15:40:00,222.86,223.26,222.8,223.09,33361.0,208.13,208.5035,208.0739,208.3448,33361.0
2022-06-02 15:50:00,223.11,223.87,223.11,223.73,110217.0,208.3635,209.0732,208.3635,208.9425,110217.0
2022-06-03 09:30:00,222.67,222.89,221.76,222.58,51462.0,207.9525,208.158,207.1027,207.8685,51462.0
2022-06-03 09:40:00,222.35,222.58,221.08,221.31,16231.0,207.6537,207.8685,206.4676,206.6824,16231.0
2022-06-03 09:50:00,221.23,221.46,220.71,221.05,31516.0,206.6077,206.8225,206.1221,206.4396,31516.0
2022-06-03 10:00:00,221.04,221.25,220.34,220.92,34119.0,206.4303,206.6264,205.7765,206.3182,34119.0
2022-06-03 10:10:00,220.9,221.52,220.55,221.51,13028.0,206.2995,206.8785,205.9727,206.8692,13028.0
2022-06-03 10:20:00,221.48,221.81,221.29,221.51,9312.0,206.8412,207.1494,206.6637,206.8692,9312.0
2022-06-03 10:30:00,221.45,221.76,220.85,220.99,8791.0,206.8132,207.1027,206.2528,206.3836,8791.0
2022-06-03 10:40:00,220.9,221.36,220.85,221.08,7596.0,206.2995,206.7291,206.2528,206.4676,7596.0
2022-06-03 10:50:00,221.11,221.26,220.96,220.96,10172.0,206.4956,206.6357,206.3556,206.3556,10172.0
2022-06-03 11:00:00,221.01,221.05,220.55,220.55,7639.0,206.4023,206.4396,205.9727,205.9727,7639.0
2022-06-03 11:10:00,220.56,220.82,220.53,220.76,5115.0,205.982,206.2248,205.954,206.1688,5115.0
2022-06-03 11:20:00,220.88,221.0,220.24,220.39,10125.0,206.2808,206.3929,205.6831,205.8232,10125.0
2022-06-03 11:30:00,220.41,220.41,220.1,220.28,13076.0,205.8419,205.8419,205.5524,205.7205,13076.0
2022-06-03 11:40:00,220.34,220.43,220.07,220.15,9563.0,205.7765,205.8606,205.5244,205.5991,9563.0
2022-06-03 11:50:00,220.1,220.28,219.88,220.14,7108.0,205.5524,205.7205,205.3469,205.5898,7108.0
2022-06-03 12:00:00,220.09,220.49,220.03,220.05,9921.0,205.5431,205.9166,205.487,205.5057,9921.0
2022-06-03 12:10:00,220.03,220.14,219.82,219.89,11336.0,205.487,205.5898,205.2909,205.3563,11336.0
2022-06-03 12:20:00,219.68,220.47,219.68,220.46,11506.0,205.1602,205.8979,205.1602,205.8886,11506.0
2022-06-03 12:30:00,220.47,220.71,220.29,220.64,5646.0,205.8979,206.1221,205.7298,206.0567,5646.0
2022-06-03 12:40:00,220.69,220.95,220.51,220.87,7686.0,206.1034,206.3462,205.9353,206.2715,7686.0
2022-06-03 12:50:00,220.87,221.13,220.67,221.0,7049.0,206.2715,206.5143,206.0847,206.3929,7049.0
2022-06-03 13:00:00,221.01,221.47,220.93,221.21,9705.0,206.4023,206.8318,206.3275,206.589,9705.0
2022-06-03 13:10:00,221.27,221.61,220.56,220.61,10315.0,206.6451,206.9626,205.982,206.0287,10315.0
2022-06-03 13:20:00,220.59,220.82,220.55,220.59,18642.0,206.01,206.2248,205.9727,206.01,18642.0
2022-06-03 13:30:00,220.55,220.68,220.41,220.45,21072.0,205.9727,206.0941,205.8419,205.8793,21072.0
2022-06-03 13:40:00,220.44,220.54,220.13,220.47,15659.0,205.8699,205.9633,205.5804,205.8979,15659.0
2022-06-03 13:50:00,220.46,220.54,220.28,220.32,11638.0,205.8886,205.9633,205.7205,205.7579,11638.0
2022-06-03 14:00:00,220.29,220.54,220.09,220.39,9166.0,205.7298,205.9633,205.5431,205.8232,9166.0
2022-06-03 14:10:00,220.51,220.57,220.34,220.56,11693.0,205.9353,205.9913,205.7765,205.982,11693.0
2022-06-03 14:20:00,220.59,220.6,220.33,220.51,19727.0,206.01,206.0193,205.7672,205.9353,19727.0
2022-06-03 14:30:00,220.52,220.52,219.83,219.89,8545.0,205.9446,205.9446,205.3002,205.3563,8545.0
2022-06-03 14:40:00,219.8,220.38,219.8,220.38,6686.0,205.2722,205.8139,205.2722,205.8139,6686.0
2022-06-03 14:50:00,220.36,220.5,220.23,220.42,8566.0,205.7952,205.926,205.6738,205.8512,8566.0
2022-06-03 15:00:00,220.48,220.53,219.9,219.97,13688.0,205.9073,205.954,205.3656,205.431,13688.0
2022-06-03 15:10:00,220.04,220.16,219.5,219.56,15485.0,205.4964,205.6084,204.9921,205.0481,15485.0
2022-06-03 15:20:00,219.62,220.2,219.6,220.19,12813.0,205.1041,205.6458,205.0854,205.6364,12813.0
2022-06-03 15:30:00,220.14,220.41,219.92,220.23,21080.0,205.5898,205.8419,205.3843,205.6738,21080.0
2022-06-03 15:40:00,220.29,220.53,219.9,220.31,26018.0,205.7298,205.954,205.3656,205.7485,26018.0
2022-06-03 15:50:00,220.31,220.9,220.02,220.77,119766.0,205.7485,206.2995,205.4777,206.1781,119766.0
2022-06-06 09:30:00,222.49,222.96,221.36,221.84,43258.0,207.7844,208.2234,206.7291,207.1774,43258.0
2022-06-06 09:40:00,221.85,222.81,221.74,222.29,34704.0,207.1867,208.0833,207.084,207.5976,34704.0
2022-06-06 09:50:00,222.34,222.9,222.23,222.87,10785.0,207.6443,208.1673,207.5416,208.1393,10785.0
2022-06-06 10:00:00,222.96,223.49,222.62,223.46,25978.0,208.2234,208.7183,207.9058,208.6903,25978.0
2022-06-06 10:10:00,223.68,223.92,223.46,223.62,16221.0,208.8958,209.1199,208.6903,208.8397,16221.0
2022-06-06 10:20:00,223.64,223.69,223.0,223.05,7539.0,208.8584,208.9051,208.2607,208.3074,7539.0
2022-06-06 10:30:00,223.07,223.47,222.89,223.46,13837.0,208.3261,208.6997,208.158,208.6903,13837.0
2022-06-06 10:40:00,223.46,223.51,223.25,223.33,3807.0,208.6903,208.737,208.4942,208.5689,3807.0
2022-06-06 10:50:00,223.6,223.69,223.37,223.62,6353.0,208.8211,208.9051,208.6063,208.8397,6353.0
2022-06-06 11:00:00,223.73,224.22,223.73,223.88,8906.0,208.9425,209.4001,208.9425,209.0826,8906.0
2022-06-06 11:10:00,223.95,223.95,222.86,222.94,12951.0,209.1479,209.1479,208.13,208.2047,12951.0
2022-06-06 11:20:00,222.91,223.15,222.48,222.68,8053.0,208.1767,208.4008,207.7751,207.9619,8053.0
2022-06-06 11:30:00,222.61,222.78,222.33,222.33,4166.0,207.8965,208.0553,207.635,207.635,4166.0
2022-06-06 11:40:00,222.33,222.72,222.33,222.61,9156.0,207.635,207.9992,207.635,207.8965,9156.0
2022-06-06 11:50:00,222.51,222.65,222.32,222.53,7361.0,207.8031,207.9339,207.6257,207.8218,7361.0
2022-06-06 12:00:00,222.5,222.5,221.7,221.71,4907.0,207.7938,207.7938,207.0466,207.056,4907.0
2022-06-06 12:10:00,221.66,221.75,221.48,221.53,5745.0,207.0093,207.0933,206.8412,206.8879,5745.0
2022-06-06 12:20:00,221.6,221.65,221.17,221.17,7301.0,206.9533,206.9999,206.5517,206.5517,7301.0
2022-06-06 12:30:00,221.1,221.38,221.03,221.18,6700.0,206.4863,206.7478,206.4209,206.561,6700.0
2022-06-06 12:40:00,221.19,221.3,221.05,221.05,9102.0,206.5704,206.6731,206.4396,206.4396,9102.0
2022-06-06 12:50:00,221.01,221.18,220.9,221.1,7528.0,206.4023,206.561,206.2995,206.4863,7528.0
2022-06-06 13:00:00,221.08,221.09,220.79,220.86,9322.0,206.4676,206.477,206.1968,206.2622,9322.0
2022-06-06 13:10:00,220.95,221.1,220.58,220.74,3138.0,206.3462,206.4863,206.0007,206.1501,3138.0
2022-06-06 13:20:00,220.59,220.85,220.56,220.85,3013.0,206.01,206.2528,205.982,206.2528,3013.0
2022-06-06 13:30:00,220.94,221.12,220.86,221.02,12685.0,206.3369,206.505,206.2622,206.4116,12685.0
2022-06-06 13:40:00,221.05,221.11,220.87,220.93,15282.0,206.4396,206.4956,206.2715,206.3275,15282.0
2022-06-06 13:50:00,221.03,221.22,220.97,221.17,12988.0,206.4209,206.5984,206.3649,206.5517,12988.0
2022-06-06 14:00:00,221.17,221.17,220.78,220.88,9426.0,206.5517,206.5517,206.1875,206.2808,9426.0
2022-06-06 14:10:00,220.93,221.02,220.78,220.87,4332.0,206.3275,206.4116,206.1875,206.2715,4332.0
2022-06-06 14:20:00,220.87,220.91,220.05,220.16,8933.0,206.2715,206.3089,205.5057,205.6084,8933.0
2022-06-06 14:30:00,220.12,220.12,219.82,219.83,9802.0,205.5711,205.5711,205.2909,205.3002,9802.0
2022-06-06 14:40:00,219.86,220.15,219.77,220.08,6284.0,205.3283,205.5991,205.2442,205.5337,6284.0
2022-06-06 14:50:00,219.95,220.12,219.69,219.97,5373.0,205.4123,205.5711,205.1695,205.431,5373.0
2022-06-06 15:00:00,219.97,220.26,219.84,220.06,18327.0,205.431,205.7018,205.3096,205.515,18327.0
2022-06-06 15:10:00,220.0,220.21,219.87,219.87,5896.0,205.459,205.6551,205.3376,205.3376,5896.0
2022-06-06 15:20:00,219.76,219.99,219.75,219.88,2174.0,205.2349,205.4497,205.2255,205.3469,2174.0
2022-06-06 15:30:00,219.82,219.93,219.41,219.59,17439.0,205.2909,205.3936,204.908,205.0761,17439.0
2022-06-06 15:40:00,219.49,219.89,219.46,219.51,47712.0,204.9827,205.3563,204.9547,205.0014,47712.0
2022-06-06 15:50:00,219.53,219.66,219.1,219.51,154732.0,205.0201,205.1415,204.6185,205.0014,154732.0
2022-06-07 09:30:00,217.97,219.49,217.82,218.58,28639.0,203.5632,204.9827,203.4231,204.1329,28639.0
2022-06-07 09:40:00,218.48,218.72,218.01,218.24,9446.0,204.0395,204.2636,203.6005,203.8153,9446.0
2022-06-07 09:50:00,218.14,218.87,218.12,218.35,4923.0,203.7219,204.4037,203.7033,203.9181,4923.0
2022-06-07 10:00:00,218.33,218.74,218.26,218.44,4825.0,203.8994,204.2823,203.834,204.0021,4825.0
2022-06-07 10:10:00,218.54,218.58,217.9,218.23,6187.0,204.0955,204.1329,203.4978,203.806,6187.0
2022-06-07 10:20:00,218.29,219.23,218.29,219.17,6503.0,203.862,204.7399,203.862,204.6839,6503.0
2022-06-07 10:30:00,219.2,220.3,219.09,220.21,8171.0,204.7119,205.7392,204.6092,205.6551,8171.0
2022-06-07 10:40:00,220.21,220.63,220.09,220.31,8250.0,205.6551,206.0474,205.5431,205.7485,8250.0
2022-06-07 10:50:00,220.39,220.42,220.05,220.12,5174.0,205.8232,205.8512,205.5057,205.5711,5174.0
2022-06-07 11:00:00,220.09,220.28,219.92,219.92,5854.0,205.5431,205.7205,205.3843,205.3843,5854.0
2022-06-07 11:10:00,220.1,220.31,219.98,219.98,4507.0,205.5524,205.7485,205.4403,205.4403,4507.0
2022-06-07 11:20:00,219.99,220.02,219.57,219.57,4418.0,205.4497,205.4777,205.0574,205.0574,4418.0
2022-06-07 11:30:00,219.52,219.66,219.38,219.64,3744.0,205.0107,205.1415,204.88,205.1228,3744.0
2022-06-07 11:40:00,219.59,219.61,219.16,219.16,4710.0,205.0761,205.0948,204.6745,204.6745,4710.0
2022-06-07 11:50:00,219.12,219.28,219.09,219.22,6167.0,204.6372,204.7866,204.6092,204.7306,6167.0
2022-06-07 12:00:00,219.4,219.56,219.17,219.21,4429.0,204.8987,205.0481,204.6839,204.7212,4429.0
2022-06-07 12:10:00,219.29,219.35,219.01,219.01,5563.0,204.7959,204.852,204.5344,204.5344,5563.0
2022-06-07 12:20:00,219.07,219.5,219.03,219.38,5514.0,204.5905,204.9921,204.5531,204.88,5514.0
2022-06-07 12:30:00,219.36,219.89,219.3,219.89,6180.0,204.8613,205.3563,204.8053,205.3563,6180.0
2022-06-07 12:40:00,220.0,220.24,220.0,220.19,3916.0,205.459,205.6831,205.459,205.6364,3916.0
2022-06-07 12:50:00,220.21,220.27,220.07,220.17,8867.0,205.6551,205.7112,205.5244,205.6178,8867.0
2022-06-07 13:00:00,220.19,220.55,220.07,220.53,2800.0,205.6364,205.9727,205.5244,205.954,2800.0
2022-06-07 13:10:00,220.62,220.89,220.54,220.79,5492.0,206.038,206.2902,205.9633,206.1968,5492.0
2022-06-07 13:20:00,220.77,220.96,220.76,220.88,6056.0,206.1781,206.3556,206.1688,206.2808,6056.0
2022-06-07 13:30:00,220.92,220.95,220.63,220.71,4816.0,206.3182,206.3462,206.0474,206.1221,4816.0
2022-06-07 13:40:00,220.67,220.81,220.59,220.7,6171.0,206.0847,206.2155,206.01,206.1127,6171.0
2022-06-07 13:50:00,220.75,220.87,220.63,220.65,6233.0,206.1594,206.2715,206.0474,206.066,6233.0
2022-06-07 14:00:00,220.68,221.15,220.55,221.14,5728.0,206.0941,206.533,205.9727,206.5237,5728.0
2022-06-07 14:10:00,221.22,221.46,221.19,221.33,6427.0,206.5984,206.8225,206.5704,206.7011,6427.0
2022-06-07 14:20:00,221.21,221.34,221.21,221.29,10371.0,206.589,206.7104,206.589,206.6637,10371.0
2022-06-07 14:30:00,221.23,221.63,221.23,221.58,10603.0,206.6077,206.9813,206.6077,206.9346,10603.0
2022-06-07 14:40:00,221.56,221.61,221.09,221.09,7921.0,206.9159,206.9626,206.477,206.477,7921.0
2022-06-07 14:50:00,221.03,221.54,221.03,221.5,4041.0,206.4209,206.8972,206.4209,206.8599,4041.0
2022-06-07 15:00:00,221.49,221.74,221.47,221.65,7639.0,206.8505,207.084,206.8318,206.9999,7639.0
2022-06-07 15:10:00,221.65,221.79,221.44,221.62,8841.0,206.9999,207.1307,206.8038,206.9719,8841.0
2022-06-07 15:20:00,221.66,221.78,221.57,221.71,12536.0,207.0093,207.1214,206.9252,207.056,12536.0
2022-06-07 15:30:00,221.69,222.21,221.62,222.07,10629.0,207.0373,207.5229,206.9719,207.3922,10629.0
2022-06-07 15:40:00,222.13,222.28,222.01,222.28,12510.0,207.4482,207.5883,207.3362,207.5883,12510.0
2022-06-07 15:50:00,221.99,222.74,221.98,222.27,97107.0,207.3175,208.0179,207.3081,207.579,97107.0
2022-06-08 09:30:00,220.88,220.91,219.45,220.24,21043.0,206.2808,206.3089,204.9454,205.6831,21043.0
2022-06-08 09:40:00,220.14,221.0,219.86,221.0,6830.0,205.5898,206.3929,205.3283,206.3929,6830.0
2022-06-08 09:50:00,221.26,221.81,221.09,221.09,9610.0,206.6357,207.1494,206.477,206.477,9610.0
2022-06-08 10:00:00,221.27,221.54,220.72,220.96,8037.0,206.6451,206.8972,206.1314,206.3556,8037.0
2022-06-08 10:10:00,220.92,220.95,220.19,220.51,9007.0,206.3182,206.3462,205.6364,205.9353,9007.0
2022-06-08 10:20:00,220.59,220.84,220.31,220.31,7265.0,206.01,206.2435,205.7485,205.7485,7265.0
2022-06-08 10:30:00,220.35,220.6,220.2,220.38,4549.0,205.7859,206.0193,205.6458,205.8139,4549.0
2022-06-08 10:40:00,220.25,220.4,219.86,220.13,9935.0,205.6925,205.8326,205.3283,205.5804,9935.0
2022-06-08 10:50:00,220.24,220.31,219.72,219.84,10476.0,205.6831,205.7485,205.1975,205.3096,10476.0
2022-06-08 11:00:00,220.01,220.12,219.75,220.11,7176.0,205.4683,205.5711,205.2255,205.5617,7176.0
2022-06-08 11:10:00,220.1,221.11,220.1,221.1,5518.0,205.5524,206.4956,205.5524,206.4863,5518.0
2022-06-08 11:20:00,221.05,221.05,220.65,220.66,2600.0,206.4396,206.4396,206.066,206.0754,2600.0
2022-06-08 11:30:00,220.66,220.92,220.61,220.72,3270.0,206.0754,206.3182,206.0287,206.1314,3270.0
2022-06-08 11:40:00,220.84,220.85,220.4,220.66,3686.0,206.2435,206.2528,205.8326,206.0754,3686.0
2022-06-08 11:50:00,220.65,220.83,220.53,220.54,5630.0,206.066,206.2341,205.954,205.9633,5630.0
2022-06-08 12:00:00,220.51,220.84,220.51,220.59,3618.0,205.9353,206.2435,205.9353,206.01,3618.0
2022-06-08 12:10:00,220.65,220.83,220.6,220.83,3811.0,206.066,206.2341,206.0193,206.2341,3811.0
2022-06-08 12:20:00,220.77,220.77,220.08,220.34,7836.0,206.1781,206.1781,205.5337,205.7765,7836.0
2022-06-08 12:30:00,220.33,220.33,219.86,219.86,4516.0,205.7672,205.7672,205.3283,205.3283,4516.0
2022-06-08 12:40:00,219.78,219.95,219.54,219.82,5730.0,205.2535,205.4123,205.0294,205.2909,5730.0
2022-06-08 12:50:00,219.79,219.79,219.68,219.75,2980.0,205.2629,205.2629,205.1602,205.2255,2980.0
2022-06-08 13:00:00,219.73,219.73,219.26,219.32,11176.0,205.2069,205.2069,204.7679,204.824,11176.0
2022-06-08 13:10:00,219.3,219.51,219.06,219.48,4154.0,204.8053,205.0014,204.5811,204.9734,4154.0
2022-06-08 13:20:00,219.39,219.39,219.12,219.18,3501.0,204.8893,204.8893,204.6372,204.6932,3501.0
2022-06-08 13:30:00,219.14,219.14,218.81,218.92,8244.0,204.6558,204.6558,204.3477,204.4504,8244.0
2022-06-08 13:40:00,218.92,219.4,218.89,219.34,5582.0,204.4504,204.8987,204.4224,204.8426,5582.0
2022-06-08 13:50:00,219.31,219.36,219.05,219.08,3549.0,204.8146,204.8613,204.5718,204.5998,3549.0
2022-06-08 14:00:00,219.05,219.28,219.01,219.14,5453.0,204.5718,204.7866,204.5344,204.6558,5453.0
2022-06-08 14:10:00,219.05,219.14,218.91,218.98,5647.0,204.5718,204.6558,204.4411,204.5064,5647.0
2022-06-08 14:20:00,219.04,219.08,218.58,218.67,4672.0,204.5625,204.5998,204.1329,204.2169,4672.0
2022-06-08 14:30:00,218.7,218.89,218.58,218.74,3736.0,204.2449,204.4224,204.1329,204.2823,3736.0
2022-06-08 14:40:00,218.78,219.2,218.78,219.1,4114.0,204.3196,204.7119,204.3196,204.6185,4114.0
2022-06-08 14:50:00,219.06,219.11,218.92,219.0,6756.0,204.5811,204.6278,204.4504,204.5251,6756.0
2022-06-08 15:00:00,218.99,218.99,218.7,218.91,6654.0,204.5158,204.5158,204.2449,204.4411,6654.0
2022-06-08 15:10:00,218.85,219.34,218.85,219.31,5896.0,204.385,204.8426,204.385,204.8146,5896.0
2022-06-08 15:20:00,219.34,220.15,219.32,220.08,17555.0,204.8426,205.5991,204.824,205.5337,17555.0
2022-06-08 15:30:00,220.11,220.11,219.82,219.89,12732.0,205.5617,205.5617,205.2909,205.3563,12732.0
2022-06-08 15:40:00,219.89,219.96,219.47,219.47,21749.0,205.3563,205.4217,204.964,204.964,21749.0
2022-06-08 15:50:00,219.54,220.08,219.54,220.02,109200.0,205.0294,205.5337,205.0294,205.4777,109200.0
2022-06-09 09:30:00,218.63,218.73,216.97,218.51,26004.0,205.164,205.2579,203.6063,205.0514,26004.0
2022-06-09 09:40:00,218.25,218.86,217.5,218.38,10333.0,204.8074,205.3798,204.1036,204.9294,10333.0
2022-06-09 09:50:00,218.49,219.39,218.39,219.37,6193.0,205.0326,205.8772,204.9388,205.8584,6193.0
2022-06-09 10:00:00,219.44,219.48,218.28,218.28,5960.0,205.9241,205.9617,204.8356,204.8356,5960.0
2022-06-09 10:10:00,218.21,218.88,217.93,218.81,7438.0,204.7699,205.3986,204.5071,205.3329,7438.0
2022-06-09 10:20:00,218.82,219.0,218.48,219.0,3997.0,205.3423,205.5112,205.0233,205.5112,3997.0
2022-06-09 10:30:00,219.12,219.65,219.12,219.48,4100.0,205.6238,206.1212,205.6238,205.9617,4100.0
2022-06-09 10:40:00,219.38,219.38,218.82,218.91,3579.0,205.8678,205.8678,205.3423,205.4268,3579.0
2022-06-09 10:50:00,218.89,218.95,218.42,218.83,5452.0,205.408,205.4643,204.9669,205.3517,5452.0
2022-06-09 11:00:00,218.77,218.88,218.47,218.71,6227.0,205.2954,205.3986,205.0139,205.2391,6227.0
2022-06-09 11:10:00,218.86,219.19,218.73,219.19,7051.0,205.3798,205.6895,205.2579,205.6895,7051.0
2022-06-09 11:20:00,219.28,219.45,219.07,219.32,9097.0,205.774,205.9335,205.5769,205.8115,9097.0
2022-06-09 11:30:00,219.38,219.52,219.2,219.52,5579.0,205.8678,205.9992,205.6989,205.9992,5579.0
2022-06-09 11:40:00,219.56,220.17,219.48,219.48,5782.0,206.0367,206.6092,205.9617,205.9617,5782.0
2022-06-09 11:50:00,219.39,219.91,219.39,219.76,11106.0,205.8772,206.3652,205.8772,206.2244,11106.0
2022-06-09 12:00:00,219.76,219.95,219.6,219.61,3226.0,206.2244,206.4027,206.0743,206.0837,3226.0
2022-06-09 12:10:00,219.56,219.59,219.37,219.59,4142.0,206.0367,206.0649,205.8584,206.0649,4142.0
2022-06-09 12:20:00,219.78,220.07,219.78,220.07,1284.0,206.2432,206.5153,206.2432,206.5153,1284.0
2022-06-09 12:30:00,220.18,220.2,220.02,220.16,3304.0,206.6185,206.6373,206.4684,206.5998,3304.0
2022-06-09 12:40:00,220.31,220.52,220.21,220.37,2300.0,206.7405,206.9376,206.6467,206.7968,2300.0
2022-06-09 12:50:00,220.43,220.7,220.24,220.7,3900.0,206.8531,207.1065,206.6748,207.1065,3900.0
2022-06-09 13:00:00,220.77,221.02,220.64,220.84,4242.0,207.1722,207.4068,207.0502,207.2379,4242.0
2022-06-09 13:10:00,220.78,220.93,220.63,220.71,2840.0,207.1816,207.3223,207.0408,207.1159,2840.0
2022-06-09 13:20:00,220.64,220.69,220.2,220.34,2928.0,207.0502,207.0971,206.6373,206.7687,2928.0
2022-06-09 13:30:00,220.24,220.24,219.93,220.24,2453.0,206.6748,206.6748,206.3839,206.6748,2453.0
2022-06-09 13:40:00,220.1,220.22,219.93,220.15,5740.0,206.5435,206.6561,206.3839,206.5904,5740.0
2022-06-09 13:50:00,220.29,220.61,220.29,220.61,5270.0,206.7218,207.0221,206.7218,207.0221,5270.0
2022-06-09 14:00:00,220.5,220.5,220.11,220.22,4566.0,206.9188,206.9188,206.5529,206.6561,4566.0
2022-06-09 14:10:00,220.14,220.21,219.92,220.1,3042.0,206.581,206.6467,206.3746,206.5435,3042.0
2022-06-09 14:20:00,220.17,220.17,219.86,220.06,2836.0,206.6092,206.6092,206.3183,206.5059,2836.0
2022-06-09 14:30:00,220.04,220.04,219.56,219.67,4367.0,206.4872,206.4872,206.0367,206.14,4367.0
2022-06-09 14:40:00,219.66,219.73,219.53,219.54,11353.0,206.1306,206.1963,206.0086,206.018,11353.0
2022-06-09 14:50:00,219.61,219.82,219.5,219.59,13183.0,206.0837,206.2807,205.9804,206.0649,13183.0
2022-06-09 15:00:00,219.59,219.59,218.4,218.45,9021.0,206.0649,206.0649,204.9482,204.9951,9021.0
2022-06-09 15:10:00,218.42,218.42,218.13,218.37,11943.0,204.9669,204.9669,204.6948,204.92,11943.0
2022-06-09 15:20:00,218.38,218.43,217.65,217.67,13411.0,204.9294,204.9763,204.2444,204.2631,13411.0
2022-06-09 15:30:00,217.69,217.7,217.4,217.45,13731.0,204.2819,204.2913,204.0098,204.0567,13731.0
2022-06-09 15:40:00,217.37,217.37,216.55,216.72,17770.0,203.9816,203.9816,203.2121,203.3717,17770.0
2022-06-09 15:50:00,216.65,216.87,215.56,215.64,96440.0,203.306,203.5124,202.2831,202.3582,96440.0
2022-06-10 09:30:00,213.12,213.12,210.46,211.15,37469.0,199.9934,199.9934,197.4972,198.1447,37469.0
2022-06-10 09:40:00,211.11,211.89,211.1,211.54,6969.0,198.1072,198.8391,198.0978,198.5107,6969.0
2022-06-10 09:50:00,211.47,211.72,210.97,211.65,7826.0,198.445,198.6796,197.9758,198.6139,7826.0
2022-06-10 10:00:00,211.61,211.61,210.68,211.24,16644.0,198.5764,198.5764,197.7037,198.2292,16644.0
2022-06-10 10:10:00,211.27,211.73,211.12,211.54,14247.0,198.2573,198.689,198.1166,198.5107,14247.0
2022-06-10 10:20:00,211.65,211.69,211.04,211.52,11872.0,198.6139,198.6515,198.0415,198.4919,11872.0
2022-06-10 10:30:00,211.49,212.64,211.45,212.64,20508.0,198.4638,199.543,198.4262,199.543,20508.0
2022-06-10 10:40:00,212.42,212.95,212.26,212.35,14282.0,199.3365,199.8339,199.1864,199.2708,14282.0
2022-06-10 10:50:00,212.46,212.48,211.94,211.94,14314.0,199.374,199.3928,198.8861,198.8861,14314.0
2022-06-10 11:00:00,211.92,212.0,211.44,211.66,8481.0,198.8673,198.9424,198.4169,198.6233,8481.0
2022-06-10 11:10:00,211.71,212.22,211.65,212.22,9713.0,198.6702,199.1488,198.6139,199.1488,9713.0
2022-06-10 11:20:00,212.41,212.58,212.1,212.19,10742.0,199.3271,199.4866,199.0362,199.1207,10742.0
2022-06-10 11:30:00,212.16,212.49,212.1,212.48,12797.0,199.0925,199.4022,199.0362,199.3928,12797.0
2022-06-10 11:40:00,212.49,212.79,212.32,212.66,5790.0,199.4022,199.6837,199.2427,199.5617,5790.0
2022-06-10 11:50:00,212.66,212.96,212.51,212.96,9449.0,199.5617,199.8432,199.421,199.8432,9449.0
2022-06-10 12:00:00,212.71,212.83,212.46,212.64,7917.0,199.6086,199.7212,199.374,199.543,7917.0
2022-06-10 12:10:00,212.62,212.62,211.88,212.01,4952.0,199.5242,199.5242,198.8298,198.9518,4952.0
2022-06-10 12:20:00,212.04,212.33,211.98,212.25,7613.0,198.9799,199.252,198.9236,199.177,7613.0
2022-06-10 12:30:00,212.32,212.46,211.86,211.92,6737.0,199.2427,199.374,198.811,198.8673,6737.0
2022-06-10 12:40:00,211.87,212.07,211.73,211.75,5237.0,198.8204,199.0081,198.689,198.7078,5237.0
2022-06-10 12:50:00,211.69,212.07,211.54,212.03,5928.0,198.6515,199.0081,198.5107,198.9705,5928.0
2022-06-10 13:00:00,212.03,212.08,211.77,211.97,5802.0,198.9705,199.0174,198.7265,198.9142,5802.0
2022-06-10 13:10:00,211.98,212.28,211.79,212.27,4357.0,198.9236,199.2051,198.7453,199.1957,4357.0
2022-06-10 13:20:00,212.25,212.84,212.2,212.83,8572.0,199.177,199.7306,199.1301,199.7212,8572.0
2022-06-10 13:30:00,212.78,212.84,212.32,212.74,8781.0,199.6743,199.7306,199.2427,199.6368,8781.0
2022-06-10 13:40:00,212.69,213.22,212.53,213.18,5914.0,199.5899,200.0872,199.4397,200.0497,5914.0
2022-06-10 13:50:00,213.2,213.48,212.63,212.76,15385.0,200.0685,200.3312,199.5336,199.6556,15385.0
2022-06-10 14:00:00,212.79,212.79,212.35,212.68,9688.0,199.6837,199.6837,199.2708,199.5805,9688.0
2022-06-10 14:10:00,212.65,213.39,212.65,213.39,7630.0,199.5523,200.2468,199.5523,200.2468,7630.0
2022-06-10 14:20:00,213.44,213.73,213.09,213.34,9502.0,200.2937,200.5658,199.9652,200.1998,9502.0
2022-06-10 14:30:00,213.4,213.56,213.12,213.16,6820.0,200.2561,200.4063,199.9934,200.0309,6820.0
2022-06-10 14:40:00,213.07,213.73,212.97,213.73,10583.0,199.9465,200.5658,199.8526,200.5658,10583.0
2022-06-10 14:50:00,213.76,214.09,213.62,213.94,8644.0,200.594,200.9036,200.4626,200.7629,8644.0
2022-06-10 15:00:00,213.96,213.99,213.19,213.29,12436.0,200.7816,200.8098,200.0591,200.1529,12436.0
2022-06-10 15:10:00,213.32,213.7,213.32,213.7,11192.0,200.1811,200.5377,200.1811,200.5377,11192.0
2022-06-10 15:20:00,213.72,214.22,213.1,213.94,16078.0,200.5564,201.0256,199.9746,200.7629,16078.0
2022-06-10 15:30:00,213.79,214.02,213.52,213.8,21315.0,200.6221,200.838,200.3688,200.6315,21315.0
2022-06-10 15:40:00,213.76,213.83,212.33,212.37,24094.0,200.594,200.6597,199.252,199.2896,24094.0
2022-06-10 15:50:00,212.2,212.75,211.45,211.5,135476.0,199.1301,199.6462,198.4262,198.4732,135476.0
2022-06-13 09:30:00,207.21,208.94,206.88,207.87,58809.0,194.4474,196.0708,194.1377,195.0667,58809.0
2022-06-13 09:40:00,207.77,207.86,206.98,207.68,9122.0,194.9729,195.0574,194.2316,194.8885,9122.0
2022-06-13 09:50:00,207.88,208.26,207.41,207.41,11988.0,195.0761,195.4327,194.6351,194.6351,11988.0
2022-06-13 10:00:00,207.68,207.89,207.0,207.32,16237.0,194.8885,195.0855,194.2503,194.5506,16237.0
2022-06-13 10:10:00,207.26,207.46,206.63,206.75,8945.0,194.4943,194.682,193.9031,194.0157,8945.0
2022-06-13 10:20:00,206.56,207.05,206.56,206.94,9355.0,193.8374,194.2973,193.8374,194.194,9355.0
2022-06-13 10:30:00,207.04,207.64,206.78,207.27,22051.0,194.2879,194.8509,194.0439,194.5037,22051.0
2022-06-13 10:40:00,207.25,207.25,206.13,206.26,6480.0,194.4849,194.4849,193.4339,193.5559,6480.0
2022-06-13 10:50:00,206.27,206.81,206.12,206.46,15516.0,193.5653,194.072,193.4245,193.7436,15516.0
2022-06-13 11:00:00,206.42,206.42,205.85,206.05,27023.0,193.7061,193.7061,193.1712,193.3588,27023.0
2022-06-13 11:10:00,205.99,206.6,205.82,206.56,12664.0,193.3025,193.875,193.143,193.8374,12664.0
2022-06-13 11:20:00,206.56,207.17,206.51,206.83,16241.0,193.8374,194.4099,193.7905,194.0908,16241.0
2022-06-13 11:30:00,206.83,207.46,206.59,207.3,11437.0,194.0908,194.682,193.8656,194.5319,11437.0
2022-06-13 11:40:00,207.32,207.83,207.28,207.62,39407.0,194.5506,195.0292,194.5131,194.8321,39407.0
2022-06-13 11:50:00,207.63,207.7,206.97,207.6,26328.0,194.8415,194.9072,194.2222,194.8134,26328.0
2022-06-13 12:00:00,207.64,208.27,207.44,207.89,14780.0,194.8509,195.4421,194.6632,195.0855,14780.0
2022-06-13 12:10:00,207.88,208.34,207.66,207.98,11749.0,195.0761,195.5078,194.8697,195.17,11749.0
2022-06-13 12:20:00,208.01,208.28,207.75,208.06,11189.0,195.1981,195.4515,194.9541,195.245,11189.0
2022-06-13 12:30:00,208.01,208.91,207.85,208.85,11382.0,195.1981,196.0427,195.048,195.9864,11382.0
2022-06-13 12:40:00,208.83,208.83,208.22,208.24,11008.0,195.9676,195.9676,195.3952,195.414,11008.0
2022-06-13 12:50:00,208.29,208.63,208.12,208.26,36167.0,195.4609,195.7799,195.3014,195.4327,36167.0
2022-06-13 13:00:00,208.22,208.29,207.6,207.92,21641.0,195.3952,195.4609,194.8134,195.1137,21641.0
2022-06-13 13:10:00,207.88,207.89,207.52,207.68,7588.0,195.0761,195.0855,194.7383,194.8885,7588.0
2022-06-13 13:20:00,207.64,207.67,207.23,207.46,11641.0,194.8509,194.8791,194.4662,194.682,11641.0
2022-06-13 13:30:00,207.41,207.48,206.99,207.23,14051.0,194.6351,194.7008,194.2409,194.4662,14051.0
2022-06-13 13:40:00,207.24,208.13,207.23,208.13,9364.0,194.4756,195.3107,194.4662,195.3107,9364.0
2022-06-13 13:50:00,208.19,208.27,207.54,207.91,7133.0,195.367,195.4421,194.7571,195.1043,7133.0
2022-06-13 14:00:00,207.84,207.84,207.13,207.18,8312.0,195.0386,195.0386,194.3723,194.4192,8312.0
2022-06-13 14:10:00,207.19,207.51,207.01,207.51,17913.0,194.4286,194.7289,194.2597,194.7289,17913.0
2022-06-13 14:20:00,207.45,207.99,207.44,207.77,9155.0,194.6726,195.1794,194.6632,194.9729,9155.0
2022-06-13 14:30:00,207.72,208.13,207.02,208.06,10933.0,194.926,195.3107,194.2691,195.245,10933.0
2022-06-13 14:40:00,208.11,208.24,207.81,207.92,9071.0,195.292,195.414,195.0104,195.1137,9071.0
2022-06-13 14:50:00,207.92,208.01,206.95,207.07,8795.0,195.1137,195.1981,194.2034,194.316,8795.0
2022-06-13 15:00:00,206.93,207.29,206.67,206.67,12616.0,194.1846,194.5225,193.9407,193.9407,12616.0
2022-06-13 15:10:00,206.73,207.29,206.0,206.64,16269.0,193.997,194.5225,193.3119,193.9125,16269.0
2022-06-13 15:20:00,206.44,206.71,205.61,205.67,16265.0,193.7248,193.9782,192.9459,193.0023,16265.0
2022-06-13 15:30:00,205.59,205.79,205.03,205.06,36666.0,192.9272,193.1149,192.4017,192.4298,36666.0
2022-06-13 15:40:00,205.11,205.13,204.57,204.69,45426.0,192.4767,192.4955,191.97,192.0826,45426.0
2022-06-13 15:50:00,204.82,205.14,204.1,204.77,179465.0,192.2046,192.5049,191.529,192.1577,179465.0
2022-06-14 09:30:00,205.52,205.52,204.19,204.4,27034.0,192.8615,192.8615,191.6134,191.8105,27034.0
2022-06-14 09:40:00,204.22,204.48,203.81,203.81,21261.0,191.6416,191.8855,191.2568,191.2568,21261.0
2022-06-14 09:50:00,203.78,203.93,203.16,203.6,34571.0,191.2287,191.3694,190.6468,191.0597,34571.0
2022-06-14 10:00:00,203.53,203.81,203.17,203.37,32925.0,190.9941,191.2568,190.6562,190.8439,32925.0
2022-06-14 10:10:00,203.25,203.62,203.06,203.55,14976.0,190.7313,191.0785,190.553,191.0128,14976.0
2022-06-14 10:20:00,203.45,203.66,203.17,203.28,9183.0,190.919,191.1161,190.6562,190.7595,9183.0
2022-06-14 10:30:00,203.26,203.59,203.08,203.1,12262.0,190.7407,191.0504,190.5718,190.5905,12262.0
2022-06-14 10:40:00,203.11,203.19,202.61,202.98,26481.0,190.5999,190.675,190.1307,190.4779,26481.0
2022-06-14 10:50:00,202.92,203.33,202.73,202.85,30689.0,190.4216,190.8064,190.2433,190.3559,30689.0
2022-06-14 11:00:00,202.85,203.29,202.77,202.96,29056.0,190.3559,190.7688,190.2809,190.4592,29056.0
2022-06-14 11:10:00,202.92,203.0,202.6,202.9,15213.0,190.4216,190.4967,190.1213,190.4029,15213.0
2022-06-14 11:20:00,202.85,203.38,202.56,203.24,13152.0,190.3559,190.8533,190.0838,190.7219,13152.0
2022-06-14 11:30:00,203.16,203.46,202.84,203.07,36305.0,190.6468,190.9284,190.3466,190.5624,36305.0
2022-06-14 11:40:00,203.01,203.34,202.63,202.77,15425.0,190.5061,190.8158,190.1495,190.2809,15425.0
2022-06-14 11:50:00,202.74,203.15,202.6,203.03,17334.0,190.2527,190.6375,190.1213,190.5249,17334.0
2022-06-14 12:00:00,202.98,203.01,202.54,202.78,4163.0,190.4779,190.5061,190.065,190.2903,4163.0
2022-06-14 12:10:00,202.82,203.2,202.58,203.14,6308.0,190.3278,190.6844,190.1026,190.6281,6308.0
2022-06-14 12:20:00,203.17,203.27,202.83,202.9,7240.0,190.6562,190.7501,190.3372,190.4029,7240.0
2022-06-14 12:30:00,202.93,203.02,202.46,202.62,12518.0,190.431,190.5155,189.99,190.1401,12518.0
2022-06-14 12:40:00,202.67,202.72,202.35,202.52,11970.0,190.187,190.234,189.8867,190.0463,11970.0
2022-06-14 12:50:00,202.57,202.64,202.27,202.53,14253.0,190.0932,190.1589,189.8117,190.0557,14253.0
2022-06-14 13:00:00,202.71,202.95,202.39,202.95,15615.0,190.2246,190.4498,189.9243,190.4498,15615.0
2022-06-14 13:10:00,202.92,203.86,202.92,203.72,18368.0,190.4216,191.3037,190.4216,191.1724,18368.0
2022-06-14 13:20:00,203.87,203.98,203.63,203.63,8584.0,191.3131,191.4163,191.0879,191.0879,8584.0
2022-06-14 13:30:00,203.5,203.69,202.91,202.91,10261.0,190.9659,191.1442,190.4122,190.4122,10261.0
2022-06-14 13:40:00,202.84,203.01,202.44,202.48,11465.0,190.3466,190.5061,189.9712,190.0087,11465.0
2022-06-14 13:50:00,202.48,202.78,202.48,202.59,8436.0,190.0087,190.2903,190.0087,190.112,8436.0
2022-06-14 14:00:00,202.75,203.08,202.64,202.85,13042.0,190.2621,190.5718,190.1589,190.3559,13042.0
2022-06-14 14:10:00,202.77,203.04,202.46,203.03,21518.0,190.2809,190.5342,189.99,190.5249,21518.0
2022-06-14 14:20:00,203.05,203.69,203.05,203.59,13320.0,190.5436,191.1442,190.5436,191.0504,13320.0
2022-06-14 14:30:00,203.54,203.73,203.22,203.66,9788.0,191.0034,191.1817,190.7032,191.1161,9788.0
2022-06-14 14:40:00,203.59,203.59,202.75,202.78,7892.0,191.0504,191.0504,190.2621,190.2903,7892.0
2022-06-14 14:50:00,202.68,202.95,202.52,202.81,16058.0,190.1964,190.4498,190.0463,190.3184,16058.0
2022-06-14 15:00:00,202.74,203.22,202.72,203.0,34098.0,190.2527,190.7032,190.234,190.4967,34098.0
2022-06-14 15:10:00,202.99,203.22,201.99,202.11,42750.0,190.4873,190.7032,189.5489,189.6615,42750.0
2022-06-14 15:20:00,202.13,203.02,202.12,202.95,18270.0,189.6803,190.5155,189.6709,190.4498,18270.0
2022-06-14 15:30:00,203.03,204.38,202.96,204.27,21516.0,190.5249,191.7917,190.4592,191.6885,21516.0
2022-06-14 15:40:00,204.23,204.83,203.96,204.67,31774.0,191.6509,192.214,191.3976,192.0638,31774.0
2022-06-14 15:50:00,204.75,204.77,203.7,204.13,117485.0,192.1389,192.1577,191.1536,191.5571,117485.0
2022-06-15 09:30:00,205.3,206.62,205.3,206.08,35424.0,192.655,193.8937,192.655,193.387,35424.0
2022-06-15 09:40:00,206.1,206.91,205.83,206.9,18903.0,193.4058,194.1659,193.1524,194.1565,18903.0
2022-06-15 09:50:00,206.85,207.04,206.44,206.84,29655.0,194.1096,194.2879,193.7248,194.1002,29655.0
2022-06-15 10:00:00,206.91,208.54,206.91,207.93,69146.0,194.1659,195.6955,194.1659,195.1231,69146.0
2022-06-15 10:10:00,207.92,208.13,207.59,207.91,13506.0,195.1137,195.3107,194.804,195.1043,13506.0
2022-06-15 10:20:00,207.86,208.07,207.73,207.8,15240.0,195.0574,195.2544,194.9354,195.0011,15240.0
2022-06-15 10:30:00,207.83,207.95,207.29,207.33,18312.0,195.0292,195.1418,194.5225,194.56,18312.0
2022-06-15 10:40:00,207.33,207.54,207.16,207.28,12665.0,194.56,194.7571,194.4005,194.5131,12665.0
2022-06-15 10:50:00,207.26,207.48,207.04,207.37,13688.0,194.4943,194.7008,194.2879,194.5975,13688.0
2022-06-15 11:00:00,207.39,207.46,207.05,207.11,17245.0,194.6163,194.682,194.2973,194.3536,17245.0
2022-06-15 11:10:00,207.14,207.18,206.63,206.65,42691.0,194.3817,194.4192,193.9031,193.9219,42691.0
2022-06-15 11:20:00,206.68,206.76,206.17,206.25,15368.0,193.95,194.0251,193.4715,193.5465,15368.0
2022-06-15 11:30:00,206.22,206.92,206.19,206.8,17803.0,193.5184,194.1753,193.4902,194.0627,17803.0
2022-06-15 11:40:00,206.85,206.92,206.41,206.41,12490.0,194.1096,194.1753,193.6967,193.6967,12490.0
2022-06-15 11:50:00,206.41,207.03,206.33,206.95,31102.0,193.6967,194.2785,193.6216,194.2034,31102.0
2022-06-15 12:00:00,206.95,206.95,206.54,206.63,10236.0,194.2034,194.2034,193.8187,193.9031,10236.0
2022-06-15 12:10:00,206.62,207.09,206.62,206.87,9852.0,193.8937,194.3348,193.8937,194.1283,9852.0
2022-06-15 12:20:00,206.93,207.05,206.69,206.77,4862.0,194.1846,194.2973,193.9594,194.0345,4862.0
2022-06-15 12:30:00,206.79,206.88,206.43,206.52,9421.0,194.0533,194.1377,193.7154,193.7999,9421.0
2022-06-15 12:40:00,206.58,206.58,206.25,206.42,8067.0,193.8562,193.8562,193.5465,193.7061,8067.0
2022-06-15 12:50:00,206.48,206.48,206.0,206.07,8290.0,193.7624,193.7624,193.3119,193.3776,8290.0
2022-06-15 13:00:00,206.12,206.72,206.11,206.42,6237.0,193.4245,193.9876,193.4152,193.7061,6237.0
2022-06-15 13:10:00,206.51,206.74,206.43,206.56,6708.0,193.7905,194.0063,193.7154,193.8374,6708.0
2022-06-15 13:20:00,206.64,207.01,206.49,206.99,5269.0,193.9125,194.2597,193.7717,194.2409,5269.0
2022-06-15 13:30:00,206.94,207.19,206.85,207.18,5322.0,194.194,194.4286,194.1096,194.4192,5322.0
2022-06-15 13:40:00,207.12,207.21,206.91,207.0,10190.0,194.3629,194.4474,194.1659,194.2503,10190.0
2022-06-15 13:50:00,206.87,207.65,206.69,207.47,8075.0,194.1283,194.8603,193.9594,194.6914,8075.0
2022-06-15 14:00:00,206.85,208.29,205.1,205.66,10826.0,194.1096,195.4609,192.4674,192.9929,10826.0
2022-06-15 14:10:00,205.32,206.2,205.01,206.01,7902.0,192.6738,193.4996,192.3829,193.3213,7902.0
2022-06-15 14:20:00,206.23,206.24,205.1,205.12,6334.0,193.5278,193.5371,192.4674,192.4861,6334.0
2022-06-15 14:30:00,205.13,206.96,203.66,206.07,19610.0,192.4955,194.2128,191.1161,193.3776,19610.0
2022-06-15 14:40:00,205.9,209.22,205.87,208.25,19661.0,193.2181,196.3336,193.1899,195.4233,19661.0
2022-06-15 14:50:00,208.25,208.49,206.86,207.23,24643.0,195.4233,195.6486,194.119,194.4662,24643.0
2022-06-15 15:00:00,207.04,208.15,207.04,207.98,17880.0,194.2879,195.3295,194.2879,195.17,17880.0
2022-06-15 15:10:00,208.03,208.14,207.15,207.7,13242.0,195.2169,195.3201,194.3911,194.9072,13242.0
2022-06-15 15:20:00,207.79,209.29,207.79,209.28,16610.0,194.9917,196.3993,194.9917,196.3899,16610.0
2022-06-15 15:30:00,209.2,210.14,208.59,208.61,24511.0,196.3148,197.1969,195.7424,195.7612,24511.0
2022-06-15 15:40:00,208.42,208.47,207.48,207.92,24184.0,195.5829,195.6298,194.7008,195.1137,24184.0
2022-06-15 15:50:00,207.87,207.94,206.87,207.19,108284.0,195.0667,195.1324,194.1283,194.4286,108284.0
2022-06-16 09:30:00,203.58,205.18,202.62,202.84,47581.0,191.041,192.5424,190.1401,190.3466,47581.0
2022-06-16 09:40:00,202.55,203.57,202.25,203.47,17720.0,190.0744,191.0316,189.7929,190.9378,17720.0
2022-06-16 09:50:00,203.48,203.93,203.12,203.68,19618.0,190.9471,191.3694,190.6093,191.1348,19618.0
2022-06-16 10:00:00,203.58,203.61,202.56,202.83,11980.0,191.041,191.0691,190.0838,190.3372,11980.0
2022-06-16 10:10:00,202.8,202.82,202.06,202.17,7921.0,190.309,190.3278,189.6146,189.7178,7921.0
2022-06-16 10:20:00,202.28,202.94,202.28,202.61,5896.0,189.8211,190.4404,189.8211,190.1307,5896.0
2022-06-16 10:30:00,202.61,202.73,202.23,202.23,7819.0,190.1307,190.2433,189.7741,189.7741,7819.0
2022-06-16 10:40:00,202.3,202.34,201.13,201.13,15874.0,189.8398,189.8774,188.7419,188.7419,15874.0
2022-06-16 10:50:00,201.19,201.19,200.77,200.77,23976.0,188.7982,188.7982,188.4041,188.4041,23976.0
2022-06-16 11:00:00,200.79,200.9,200.34,200.6,44616.0,188.4228,188.526,188.0005,188.2445,44616.0
2022-06-16 11:10:00,200.66,201.53,200.46,201.24,28598.0,188.3008,189.1172,188.1131,188.8451,28598.0
2022-06-16 11:20:00,201.23,201.62,200.93,201.43,13115.0,188.8357,189.2017,188.5542,189.0234,13115.0
2022-06-16 11:30:00,201.33,201.33,200.72,200.83,8639.0,188.9296,188.9296,188.3571,188.4604,8639.0
2022-06-16 11:40:00,200.87,200.87,200.37,200.44,8060.0,188.4979,188.4979,188.0287,188.0944,8060.0
2022-06-16 11:50:00,200.6,200.92,200.33,200.92,7909.0,188.2445,188.5448,187.9912,188.5448,7909.0
2022-06-16 12:00:00,200.92,200.94,200.55,200.6,5961.0,188.5448,188.5636,188.1976,188.2445,5961.0
2022-06-16 12:10:00,200.54,200.82,200.4,200.71,7917.0,188.1882,188.451,188.0568,188.3478,7917.0
2022-06-16 12:20:00,200.64,201.15,200.56,201.15,8796.0,188.2821,188.7607,188.207,188.7607,8796.0
2022-06-16 12:30:00,201.17,201.34,200.53,200.61,11958.0,188.7794,188.9389,188.1788,188.2539,11958.0
2022-06-16 12:40:00,200.65,200.8,200.41,200.78,15744.0,188.2914,188.4322,188.0662,188.4134,15744.0
2022-06-16 12:50:00,200.7,200.81,200.44,200.66,11914.0,188.3384,188.4416,188.0944,188.3008,11914.0
2022-06-16 13:00:00,200.86,201.55,200.78,201.24,9107.0,188.4885,189.136,188.4134,188.8451,9107.0
2022-06-16 13:10:00,201.26,201.45,201.07,201.25,7478.0,188.8639,189.0422,188.6856,188.8545,7478.0
2022-06-16 13:20:00,201.27,201.72,200.86,201.55,12695.0,188.8733,189.2955,188.4885,189.136,12695.0
2022-06-16 13:30:00,201.26,201.5,200.71,201.04,12773.0,188.8639,189.0891,188.3478,188.6574,12773.0
2022-06-16 13:40:00,201.06,201.07,200.26,200.42,6928.0,188.6762,188.6856,187.9255,188.0756,6928.0
2022-06-16 13:50:00,200.47,200.51,199.55,199.67,19141.0,188.1225,188.1601,187.2592,187.3718,19141.0
2022-06-16 14:00:00,199.65,199.89,199.5,199.62,15323.0,187.353,187.5783,187.2123,187.3249,15323.0
2022-06-16 14:10:00,199.63,199.73,199.29,199.34,12125.0,187.3343,187.4281,187.0152,187.0621,12125.0
2022-06-16 14:20:00,199.32,199.37,198.87,198.96,15720.0,187.0434,187.0903,186.6211,186.7055,15720.0
2022-06-16 14:30:00,198.9,199.25,198.87,199.22,13978.0,186.6492,186.9777,186.6211,186.9495,13978.0
2022-06-16 14:40:00,199.24,199.72,198.73,198.74,11417.0,186.9683,187.4187,186.4897,186.4991,11417.0
2022-06-16 14:50:00,198.86,199.01,198.56,198.93,12735.0,186.6117,186.7525,186.3302,186.6774,12735.0
2022-06-16 15:00:00,198.89,200.09,198.89,200.09,17145.0,186.6398,187.7659,186.6398,187.7659,17145.0
2022-06-16 15:10:00,200.11,200.36,199.35,199.71,16210.0,187.7847,188.0193,187.0715,187.4093,16210.0
2022-06-16 15:20:00,199.82,200.26,199.75,199.81,17961.0,187.5126,187.9255,187.4469,187.5032,17961.0
2022-06-16 15:30:00,199.72,199.91,199.01,199.31,21597.0,187.4187,187.597,186.7525,187.034,21597.0
2022-06-16 15:40:00,199.31,199.71,198.55,198.67,29437.0,187.034,187.4093,186.3208,186.4334,29437.0
2022-06-16 15:50:00,198.76,200.06,198.6,200.05,116190.0,186.5179,187.7378,186.3677,187.7284,116190.0
2022-06-17 09:30:00,199.1,201.03,199.1,200.88,555504.0,186.8369,188.648,186.8369,188.5073,555504.0
2022-06-17 09:40:00,200.69,201.48,200.37,200.5,20649.0,188.329,189.0703,188.0287,188.1507,20649.0
2022-06-17 09:50:00,200.61,201.3,200.6,200.78,16713.0,188.2539,188.9014,188.2445,188.4134,16713.0
2022-06-17 10:00:00,200.77,200.88,200.15,200.5,20277.0,188.4041,188.5073,187.8222,188.1507,20277.0
2022-06-17 10:10:00,200.58,200.62,199.71,199.76,21221.0,188.2258,188.2633,187.4093,187.4563,21221.0
2022-06-17 10:20:00,199.82,199.82,198.83,198.98,20380.0,187.5126,187.5126,186.5835,186.7243,20380.0
2022-06-17 10:30:00,199.02,199.09,197.5,197.62,25727.0,186.7618,186.8275,185.3355,185.4481,25727.0
2022-06-17 10:40:00,197.61,197.78,196.96,197.06,17701.0,185.4387,185.5982,184.8287,184.9226,17701.0
2022-06-17 10:50:00,197.17,197.7,196.91,197.02,15747.0,185.0258,185.5231,184.7818,184.885,15747.0
2022-06-17 11:00:00,197.24,198.53,196.9,198.53,23404.0,185.0915,186.302,184.7724,186.302,23404.0
2022-06-17 11:10:00,198.55,199.0,197.96,198.85,29329.0,186.3208,186.7431,185.7671,186.6023,29329.0
2022-06-17 11:20:00,198.78,198.78,197.72,198.63,23670.0,186.5366,186.5366,185.5419,186.3959,23670.0
2022-06-17 11:30:00,198.75,199.04,197.9,198.15,20686.0,186.5085,186.7806,185.7108,185.9454,20686.0
2022-06-17 11:40:00,198.16,198.4,197.59,197.88,39931.0,185.9548,186.18,185.4199,185.6921,39931.0
2022-06-17 11:50:00,197.8,197.81,197.0,197.28,23742.0,185.617,185.6264,184.8663,185.129,23742.0
2022-06-17 12:00:00,197.26,197.27,196.61,196.76,26584.0,185.1102,185.1196,184.5003,184.641,26584.0
2022-06-17 12:10:00,196.79,197.92,196.74,197.56,16090.0,184.6692,185.7296,184.6223,185.3918,16090.0
2022-06-17 12:20:00,197.46,197.68,197.35,197.63,11815.0,185.2979,185.5044,185.1947,185.4575,11815.0
2022-06-17 12:30:00,197.59,197.9,197.29,197.9,9602.0,185.4199,185.7108,185.1384,185.7108,9602.0
2022-06-17 12:40:00,197.94,198.31,197.56,198.24,9105.0,185.7484,186.0956,185.3918,186.0299,9105.0
2022-06-17 12:50:00,198.27,198.59,197.86,198.52,9440.0,186.058,186.3583,185.6733,186.2926,9440.0
2022-06-17 13:00:00,198.54,200.09,198.54,200.09,9200.0,186.3114,187.7659,186.3114,187.7659,9200.0
2022-06-17 13:10:00,199.93,200.66,199.92,200.31,10255.0,187.6158,188.3008,187.6064,187.9724,10255.0
2022-06-17 13:20:00,200.3,200.49,200.09,200.12,8981.0,187.963,188.1413,187.7659,187.7941,8981.0
2022-06-17 13:30:00,200.23,200.47,199.9,200.21,10363.0,187.8973,188.1225,187.5876,187.8785,10363.0
2022-06-17 13:40:00,200.23,200.59,199.72,199.94,13373.0,187.8973,188.2351,187.4187,187.6252,13373.0
2022-06-17 13:50:00,199.96,200.19,199.82,199.96,13549.0,187.6439,187.8598,187.5126,187.6439,13549.0
2022-06-17 14:00:00,199.98,200.4,199.97,200.33,9710.0,187.6627,188.0568,187.6533,187.9912,9710.0
2022-06-17 14:10:00,200.34,201.03,200.25,200.73,9919.0,188.0005,188.648,187.9161,188.3665,9919.0
2022-06-17 14:20:00,200.81,201.03,200.28,200.28,9048.0,188.4416,188.648,187.9442,187.9442,9048.0
2022-06-17 14:30:00,200.17,200.7,199.85,200.68,8803.0,187.841,188.3384,187.5407,188.3196,8803.0
2022-06-17 14:40:00,200.9,201.12,200.52,200.65,11996.0,188.526,188.7325,188.1695,188.2914,11996.0
2022-06-17 14:50:00,200.61,200.67,200.29,200.42,11101.0,188.2539,188.3102,187.9536,188.0756,11101.0
2022-06-17 15:00:00,200.48,200.78,200.28,200.5,14748.0,188.1319,188.4134,187.9442,188.1507,14748.0
2022-06-17 15:10:00,200.46,200.51,199.76,200.19,18943.0,188.1131,188.1601,187.4563,187.8598,18943.0
2022-06-17 15:20:00,200.25,201.27,200.17,201.15,22014.0,187.9161,188.8733,187.841,188.7607,22014.0
2022-06-17 15:30:00,201.15,201.2,200.43,201.15,28132.0,188.7607,188.8076,188.085,188.7607,28132.0
2022-06-17 15:40:00,201.14,201.16,200.27,201.14,38338.0,188.7513,188.77,187.9349,188.7513,38338.0
2022-06-17 15:50:00,200.58,200.96,200.13,200.22,162466.0,188.2258,188.5824,187.8035,187.8879,162466.0
2022-06-21 09:30:00,203.43,204.18,202.91,203.81,43437.0,190.9002,191.604,190.4122,191.2568,43437.0
2022-06-21 09:40:00,203.82,204.82,203.76,204.61,18804.0,191.2662,192.2046,191.2099,192.0075,18804.0
2022-06-21 09:50:00,204.51,204.91,204.22,204.87,31637.0,191.9137,192.2891,191.6416,192.2515,31637.0
2022-06-21 10:00:00,204.89,205.66,204.77,205.66,32447.0,192.2703,192.9929,192.1577,192.9929,32447.0
2022-06-21 10:10:00,205.66,206.24,205.54,205.74,37704.0,192.9929,193.5371,192.8803,193.0679,37704.0
2022-06-21 10:20:00,205.69,205.77,205.17,205.29,22564.0,193.021,193.0961,192.533,192.6457,22564.0
2022-06-21 10:30:00,205.36,205.43,204.9,205.43,12092.0,192.7113,192.777,192.2797,192.777,12092.0
2022-06-21 10:40:00,205.48,205.79,205.36,205.63,10354.0,192.824,193.1149,192.7113,192.9647,10354.0
2022-06-21 10:50:00,205.75,205.94,205.55,205.78,15260.0,193.0773,193.2556,192.8896,193.1055,15260.0
2022-06-21 11:00:00,205.81,206.06,205.75,205.77,15499.0,193.1336,193.3682,193.0773,193.0961,15499.0
2022-06-21 11:10:00,205.67,205.67,205.22,205.44,19825.0,193.0023,193.0023,192.58,192.7864,19825.0
2022-06-21 11:20:00,205.55,205.88,205.4,205.88,10073.0,192.8896,193.1993,192.7489,193.1993,10073.0
2022-06-21 11:30:00,205.95,206.06,205.54,205.73,12701.0,193.265,193.3682,192.8803,193.0586,12701.0
2022-06-21 11:40:00,205.8,206.04,205.51,205.99,27481.0,193.1242,193.3495,192.8521,193.3025,27481.0
2022-06-21 11:50:00,205.98,206.0,205.66,205.71,12809.0,193.2932,193.3119,192.9929,193.0398,12809.0
2022-06-21 12:00:00,205.72,205.96,205.7,205.76,11097.0,193.0492,193.2744,193.0304,193.0867,11097.0
2022-06-21 12:10:00,205.79,206.08,205.68,206.08,8860.0,193.1149,193.387,193.0116,193.387,8860.0
2022-06-21 12:20:00,206.15,206.41,206.05,206.27,9635.0,193.4527,193.6967,193.3588,193.5653,9635.0
2022-06-21 12:30:00,206.24,206.48,206.12,206.41,16842.0,193.5371,193.7624,193.4245,193.6967,16842.0
2022-06-21 12:40:00,206.43,206.43,206.15,206.17,5674.0,193.7154,193.7154,193.4527,193.4715,5674.0
2022-06-21 12:50:00,206.17,206.26,206.04,206.22,8599.0,193.4715,193.5559,193.3495,193.5184,8599.0
2022-06-21 13:00:00,206.22,206.65,206.2,206.59,6004.0,193.5184,193.9219,193.4996,193.8656,6004.0
2022-06-21 13:10:00,206.6,206.78,206.53,206.6,6537.0,193.875,194.0439,193.8093,193.875,6537.0
2022-06-21 13:20:00,206.63,206.67,206.24,206.24,8162.0,193.9031,193.9407,193.5371,193.5371,8162.0
2022-06-21 13:30:00,206.24,206.43,205.98,206.14,10710.0,193.5371,193.7154,193.2932,193.4433,10710.0
2022-06-21 13:40:00,206.08,206.27,205.94,206.07,10261.0,193.387,193.5653,193.2556,193.3776,10261.0
2022-06-21 13:50:00,206.17,206.17,205.62,205.81,13964.0,193.4715,193.4715,192.9553,193.1336,13964.0
2022-06-21 14:00:00,205.73,205.96,205.62,205.93,10215.0,193.0586,193.2744,192.9553,193.2462,10215.0
2022-06-21 14:10:00,205.98,206.15,205.89,206.1,8917.0,193.2932,193.4527,193.2087,193.4058,8917.0
2022-06-21 14:20:00,206.1,206.22,206.04,206.21,8531.0,193.4058,193.5184,193.3495,193.509,8531.0
2022-06-21 14:30:00,206.22,206.29,205.73,205.73,7493.0,193.5184,193.5841,193.0586,193.0586,7493.0
2022-06-21 14:40:00,205.71,206.1,205.69,205.87,11171.0,193.0398,193.4058,193.021,193.1899,11171.0
2022-06-21 14:50:00,205.84,206.26,205.84,206.23,4186.0,193.1618,193.5559,193.1618,193.5278,4186.0
2022-06-21 15:00:00,206.22,206.52,206.2,206.42,10210.0,193.5184,193.7999,193.4996,193.7061,10210.0
2022-06-21 15:10:00,206.42,206.67,206.42,206.53,13520.0,193.7061,193.9407,193.7061,193.8093,13520.0
2022-06-21 15:20:00,206.53,206.75,206.41,206.65,11477.0,193.8093,194.0157,193.6967,193.9219,11477.0
2022-06-21 15:30:00,206.69,206.78,206.53,206.69,11591.0,193.9594,194.0439,193.8093,193.9594,11591.0
2022-06-21 15:40:00,206.71,206.95,206.66,206.88,23998.0,193.9782,194.2034,193.9313,194.1377,23998.0
2022-06-21 15:50:00,206.97,207.43,206.53,206.83,134806.0,194.2222,194.6538,193.8093,194.0908,134806.0
2022-06-22 09:30:00,204.51,206.22,203.98,205.51,26412.0,191.9137,193.5184,191.4163,192.8521,26412.0
2022-06-22 09:40:00,205.79,205.95,205.14,205.88,14059.0,193.1149,193.265,192.5049,193.1993,14059.0
2022-06-22 09:50:00,205.84,206.83,205.54,205.93,18614.0,193.1618,194.0908,192.8803,193.2462,18614.0
2022-06-22 10:00:00,205.9,206.25,205.29,206.03,10753.0,193.2181,193.5465,192.6457,193.3401,10753.0
2022-06-22 10:10:00,206.05,207.46,206.05,207.46,14241.0,193.3588,194.682,193.3588,194.682,14241.0
2022-06-22 10:20:00,207.48,207.87,207.2,207.76,12446.0,194.7008,195.0667,194.438,194.9635,12446.0
2022-06-22 10:30:00,207.85,208.2,207.8,208.13,5921.0,195.048,195.3764,195.0011,195.3107,5921.0
2022-06-22 10:40:00,208.09,208.36,207.91,208.23,4481.0,195.2732,195.5266,195.1043,195.4046,4481.0
2022-06-22 10:50:00,208.22,208.33,207.65,207.93,8887.0,195.3952,195.4984,194.8603,195.1231,8887.0
2022-06-22 11:00:00,207.95,208.13,207.32,207.73,10473.0,195.1418,195.3107,194.5506,194.9354,10473.0
2022-06-22 11:10:00,207.81,208.52,207.68,208.46,8943.0,195.0104,195.6767,194.8885,195.6204,8943.0
2022-06-22 11:20:00,208.46,208.71,208.21,208.5,8585.0,195.6204,195.855,195.3858,195.6579,8585.0
2022-06-22 11:30:00,208.49,209.02,208.4,208.77,5319.0,195.6486,196.1459,195.5641,195.9113,5319.0
2022-06-22 11:40:00,208.77,208.77,207.59,207.72,9247.0,195.9113,195.9113,194.804,194.926,9247.0
2022-06-22 11:50:00,207.73,207.73,207.02,207.12,16681.0,194.9354,194.9354,194.2691,194.3629,16681.0
2022-06-22 12:00:00,207.2,207.66,206.79,207.1,14234.0,194.438,194.8697,194.0533,194.3442,14234.0
2022-06-22 12:10:00,207.17,207.72,207.12,207.59,5705.0,194.4099,194.926,194.3629,194.804,5705.0
2022-06-22 12:20:00,207.57,207.88,207.57,207.79,3822.0,194.7852,195.0761,194.7852,194.9917,3822.0
2022-06-22 12:30:00,207.82,208.2,207.71,207.91,14264.0,195.0198,195.3764,194.9166,195.1043,14264.0
2022-06-22 12:40:00,207.95,208.34,207.94,208.17,4071.0,195.1418,195.5078,195.1324,195.3483,4071.0
2022-06-22 12:50:00,208.29,208.56,208.04,208.54,6126.0,195.4609,195.7142,195.2263,195.6955,6126.0
2022-06-22 13:00:00,208.51,208.51,208.02,208.16,8281.0,195.6673,195.6673,195.2075,195.3389,8281.0
2022-06-22 13:10:00,208.18,208.72,208.17,208.66,5102.0,195.3577,195.8644,195.3483,195.8081,5102.0
2022-06-22 13:20:00,208.62,209.0,208.59,208.74,8177.0,195.7706,196.1271,195.7424,195.8832,8177.0
2022-06-22 13:30:00,208.73,208.73,208.39,208.66,6365.0,195.8738,195.8738,195.5547,195.8081,6365.0
2022-06-22 13:40:00,208.6,208.82,208.52,208.82,6294.0,195.7518,195.9582,195.6767,195.9582,6294.0
2022-06-22 13:50:00,208.78,208.82,208.36,208.5,13386.0,195.9207,195.9582,195.5266,195.6579,13386.0
2022-06-22 14:00:00,208.54,209.48,208.45,209.48,9596.0,195.6955,196.5776,195.611,196.5776,9596.0
2022-06-22 14:10:00,209.43,209.78,209.37,209.63,3808.0,196.5307,196.8591,196.4744,196.7183,3808.0
2022-06-22 14:20:00,209.57,209.59,208.95,209.01,6104.0,196.662,196.6808,196.0802,196.1365,6104.0
2022-06-22 14:30:00,209.04,209.13,208.9,208.9,11335.0,196.1647,196.2491,196.0333,196.0333,11335.0
2022-06-22 14:40:00,208.87,209.01,208.54,208.57,6101.0,196.0052,196.1365,195.6955,195.7236,6101.0
2022-06-22 14:50:00,208.53,208.92,208.53,208.77,4840.0,195.6861,196.0521,195.6861,195.9113,4840.0
2022-06-22 15:00:00,208.81,208.91,208.51,208.52,9281.0,195.9489,196.0427,195.6673,195.6767,9281.0
2022-06-22 15:10:00,208.59,208.65,208.34,208.34,6524.0,195.7424,195.7987,195.5078,195.5078,6524.0
2022-06-22 15:20:00,208.37,208.57,207.86,207.98,15811.0,195.536,195.7236,195.0574,195.17,15811.0
2022-06-22 15:30:00,207.94,208.04,207.44,207.53,13718.0,195.1324,195.2263,194.6632,194.7477,13718.0
2022-06-22 15:40:00,207.52,207.59,207.14,207.37,19306.0,194.7383,194.804,194.3817,194.5975,19306.0
2022-06-22 15:50:00,207.28,208.23,207.13,207.48,84419.0,194.5131,195.4046,194.3723,194.7008,84419.0
2022-06-23 09:30:00,209.51,209.51,208.59,209.03,22815.0,196.6057,196.6057,195.7424,196.1553,22815.0
2022-06-23 09:40:00,209.09,209.73,208.77,209.1,20894.0,196.2116,196.8122,195.9113,196.221,20894.0
2022-06-23 09:50:00,209.06,210.47,208.19,210.43,23195.0,196.1835,197.5066,195.367,197.4691,23195.0
2022-06-23 10:00:00,210.38,210.55,209.13,209.13,10784.0,197.4222,197.5817,196.2491,196.2491,10784.0
2022-06-23 10:10:00,209.1,209.74,208.44,209.59,30171.0,196.221,196.8216,195.6016,196.6808,30171.0
2022-06-23 10:20:00,209.71,210.03,209.29,209.6,17333.0,196.7934,197.0937,196.3993,196.6902,17333.0
2022-06-23 10:30:00,209.62,209.78,209.12,209.72,15196.0,196.709,196.8591,196.2398,196.8028,15196.0
2022-06-23 10:40:00,209.91,210.14,209.52,209.62,12172.0,196.9811,197.1969,196.6151,196.709,12172.0
2022-06-23 10:50:00,209.63,209.76,209.35,209.68,15179.0,196.7183,196.8403,196.4556,196.7653,15179.0
2022-06-23 11:00:00,209.68,209.68,208.85,209.08,15910.0,196.7653,196.7653,195.9864,196.2022,15910.0
2022-06-23 11:10:00,209.12,209.56,209.1,209.39,14265.0,196.2398,196.6527,196.221,196.4931,14265.0
2022-06-23 11:20:00,209.4,209.5,208.88,209.23,16826.0,196.5025,196.5964,196.0145,196.343,16826.0
2022-06-23 11:30:00,209.19,209.28,208.79,208.95,13742.0,196.3054,196.3899,195.9301,196.0802,13742.0
2022-06-23 11:40:00,208.96,209.15,208.38,208.53,15305.0,196.0896,196.2679,195.5453,195.6861,15305.0
2022-06-23 11:50:00,208.48,208.94,208.48,208.73,13950.0,195.6392,196.0708,195.6392,195.8738,13950.0
2022-06-23 12:00:00,208.7,208.87,208.29,208.65,19594.0,195.8456,196.0052,195.4609,195.7987,19594.0
2022-06-23 12:10:00,208.66,209.3,208.53,209.2,7201.0,195.8081,196.4087,195.6861,196.3148,7201.0
2022-06-23 12:20:00,209.12,209.57,209.11,209.31,8572.0,196.2398,196.662,196.2304,196.4181,8572.0
2022-06-23 12:30:00,209.34,209.41,208.79,208.9,6975.0,196.4462,196.5119,195.9301,196.0333,6975.0
2022-06-23 12:40:00,208.84,209.31,208.83,209.28,9833.0,195.977,196.4181,195.9676,196.3899,9833.0
2022-06-23 12:50:00,209.19,209.34,208.97,208.97,5627.0,196.3054,196.4462,196.099,196.099,5627.0
2022-06-23 13:00:00,208.99,209.45,208.78,209.25,7292.0,196.1178,196.5494,195.9207,196.3618,7292.0
2022-06-23 13:10:00,209.16,209.26,208.97,208.98,7437.0,196.2773,196.3711,196.099,196.1084,7437.0
2022-06-23 13:20:00,208.98,209.26,208.7,208.73,9560.0,196.1084,196.3711,195.8456,195.8738,9560.0
2022-06-23 13:30:00,208.77,208.9,208.4,208.43,7340.0,195.9113,196.0333,195.5641,195.5923,7340.0
2022-06-23 13:40:00,208.48,208.64,208.22,208.54,7422.0,195.6392,195.7893,195.3952,195.6955,7422.0
2022-06-23 13:50:00,208.77,208.97,208.76,208.96,6859.0,195.9113,196.099,195.9019,196.0896,6859.0
2022-06-23 14:00:00,208.94,209.36,208.79,209.28,14431.0,196.0708,196.465,195.9301,196.3899,14431.0
2022-06-23 14:10:00,209.3,209.31,208.93,209.02,4936.0,196.4087,196.4181,196.0615,196.1459,4936.0
2022-06-23 14:20:00,209.03,209.35,208.85,209.31,7961.0,196.1553,196.4556,195.9864,196.4181,7961.0
2022-06-23 14:30:00,209.31,209.89,209.31,209.71,5959.0,196.4181,196.9623,196.4181,196.7934,5959.0
2022-06-23 14:40:00,209.88,209.88,209.47,209.55,5318.0,196.9529,196.9529,196.5682,196.6433,5318.0
2022-06-23 14:50:00,209.57,209.65,209.49,209.56,7574.0,196.662,196.7371,196.587,196.6527,7574.0
2022-06-23 15:00:00,209.6,209.95,209.48,209.81,10111.0,196.6902,197.0186,196.5776,196.8873,10111.0
2022-06-23 15:10:00,209.84,209.9,209.65,209.79,9974.0,196.9154,196.9717,196.7371,196.8685,9974.0
2022-06-23 15:20:00,209.8,210.3,209.8,210.2,13739.0,196.8779,197.3471,196.8779,197.2532,13739.0
2022-06-23 15:30:00,210.2,210.87,210.19,210.41,15773.0,197.2532,197.882,197.2439,197.4503,15773.0
2022-06-23 15:40:00,210.39,211.05,210.39,210.86,19984.0,197.4315,198.0509,197.4315,197.8726,19984.0
2022-06-23 15:50:00,210.9,211.17,210.45,210.56,85680.0,197.9101,198.1635,197.4878,197.5911,85680.0
2022-06-24 09:30:00,212.09,213.19,211.97,212.35,25136.0,199.0268,200.0591,198.9142,199.2708,25136.0
2022-06-24 09:40:00,212.51,213.36,212.47,213.31,17144.0,199.421,200.2186,199.3834,200.1717,17144.0
2022-06-24 09:50:00,213.46,214.18,213.19,213.57,12020.0,200.3124,200.9881,200.0591,200.4157,12020.0
2022-06-24 10:00:00,213.58,215.91,213.57,215.88,19598.0,200.4251,202.6115,200.4157,202.5834,19598.0
2022-06-24 10:10:00,215.78,215.94,215.44,215.73,12237.0,202.4896,202.6397,202.1705,202.4426,12237.0
2022-06-24 10:20:00,215.64,215.95,215.48,215.56,10387.0,202.3582,202.6491,202.208,202.2831,10387.0
2022-06-24 10:30:00,215.65,215.86,215.07,215.23,9519.0,202.3676,202.5646,201.8233,201.9734,9519.0
2022-06-24 10:40:00,215.24,215.79,215.2,215.79,11341.0,201.9828,202.4989,201.9453,202.4989,11341.0
2022-06-24 10:50:00,215.84,215.84,215.1,215.21,11789.0,202.5459,202.5459,201.8514,201.9547,11789.0
2022-06-24 11:00:00,215.21,215.32,215.08,215.29,8863.0,201.9547,202.0579,201.8327,202.0297,8863.0
2022-06-24 11:10:00,215.3,215.53,214.71,214.85,13738.0,202.0391,202.2549,201.4855,201.6168,13738.0
2022-06-24 11:20:00,214.81,215.27,214.8,215.11,11343.0,201.5793,202.011,201.5699,201.8608,11343.0
2022-06-24 11:30:00,215.12,215.24,214.75,215.04,16823.0,201.8702,201.9828,201.523,201.7951,16823.0
2022-06-24 11:40:00,215.03,215.36,214.97,215.18,9671.0,201.7857,202.0954,201.7294,201.9265,9671.0
2022-06-24 11:50:00,215.18,215.33,215.01,215.26,7386.0,201.9265,202.0673,201.767,202.0016,7386.0
2022-06-24 12:00:00,215.3,215.97,215.3,215.89,10684.0,202.0391,202.6678,202.0391,202.5928,10684.0
2022-06-24 12:10:00,215.92,216.64,215.87,216.6,9748.0,202.6209,203.2966,202.574,203.259,9748.0
2022-06-24 12:20:00,216.6,216.8,216.42,216.51,10532.0,203.259,203.4467,203.0901,203.1746,10532.0
2022-06-24 12:30:00,216.52,216.57,216.32,216.45,5929.0,203.184,203.2309,202.9963,203.1183,5929.0
2022-06-24 12:40:00,216.48,216.73,216.44,216.53,12225.0,203.1464,203.381,203.1089,203.1934,12225.0
2022-06-24 12:50:00,216.59,216.82,216.57,216.79,5159.0,203.2497,203.4655,203.2309,203.4373,5159.0
2022-06-24 13:00:00,216.67,217.06,216.67,216.84,4557.0,203.3247,203.6907,203.3247,203.4843,4557.0
2022-06-24 13:10:00,216.87,217.04,216.69,216.86,8129.0,203.5124,203.6719,203.3435,203.503,8129.0
2022-06-24 13:20:00,216.78,216.88,216.61,216.71,5010.0,203.428,203.5218,203.2684,203.3623,5010.0
2022-06-24 13:30:00,216.64,216.93,216.62,216.88,6513.0,203.2966,203.5687,203.2778,203.5218,6513.0
2022-06-24 13:40:00,216.87,217.21,216.84,217.07,7362.0,203.5124,203.8315,203.4843,203.7001,7362.0
2022-06-24 13:50:00,217.06,217.15,216.77,216.85,8165.0,203.6907,203.7752,203.4186,203.4936,8165.0
2022-06-24 14:00:00,216.79,216.86,216.63,216.71,6060.0,203.4373,203.503,203.2872,203.3623,6060.0
2022-06-24 14:10:00,216.71,216.9,216.7,216.83,7167.0,203.3623,203.5406,203.3529,203.4749,7167.0
2022-06-24 14:20:00,216.83,216.98,216.76,216.87,5642.0,203.4749,203.6156,203.4092,203.5124,5642.0
2022-06-24 14:30:00,216.81,217.41,216.81,217.27,6332.0,203.4561,204.0192,203.4561,203.8878,6332.0
2022-06-24 14:40:00,217.29,217.45,217.26,217.41,4978.0,203.9065,204.0567,203.8784,204.0192,4978.0
2022-06-24 14:50:00,217.43,217.57,217.37,217.56,8002.0,204.0379,204.1693,203.9816,204.1599,8002.0
2022-06-24 15:00:00,217.56,217.64,217.43,217.58,7100.0,204.1599,204.235,204.0379,204.1787,7100.0
2022-06-24 15:10:00,217.54,217.67,217.32,217.61,8552.0,204.1411,204.2631,203.9347,204.2068,8552.0
2022-06-24 15:20:00,217.61,217.89,217.61,217.8,9410.0,204.2068,204.4696,204.2068,204.3851,9410.0
2022-06-24 15:30:00,217.78,217.89,217.56,217.84,16728.0,204.3664,204.4696,204.1599,204.4227,16728.0
2022-06-24 15:40:00,217.86,218.15,217.81,218.02,24520.0,204.4414,204.7136,204.3945,204.5916,24520.0
2022-06-24 15:50:00,218.03,218.85,217.98,218.84,145175.0,204.601,205.3705,204.554,205.3611,145175.0
2022-06-27 09:30:00,217.92,219.4,215.97,217.53,35048.0,204.4977,205.8866,202.6678,204.1318,35048.0
2022-06-27 09:40:00,217.74,218.34,217.65,217.95,12448.0,204.3288,204.8919,204.2444,204.5259,12448.0
2022-06-27 09:50:00,218.02,218.7,218.01,218.38,17261.0,204.5916,205.2297,204.5822,204.9294,17261.0
2022-06-27 10:00:00,218.51,218.94,218.0,218.25,33036.0,205.0514,205.4549,204.5728,204.8074,33036.0
2022-06-27 10:10:00,218.28,218.29,217.5,217.87,11787.0,204.8356,204.845,204.1036,204.4508,11787.0
2022-06-27 10:20:00,217.97,218.31,217.78,218.2,10960.0,204.5447,204.8637,204.3664,204.7605,10960.0
2022-06-27 10:30:00,218.35,219.03,218.35,218.79,9219.0,204.9013,205.5394,204.9013,205.3142,9219.0
2022-06-27 10:40:00,218.78,219.25,218.56,218.95,12103.0,205.3048,205.7458,205.0983,205.4643,12103.0
2022-06-27 10:50:00,219.03,219.27,218.88,219.08,9332.0,205.5394,205.7646,205.3986,205.5863,9332.0
2022-06-27 11:00:00,218.94,219.3,218.82,219.23,12343.0,205.4549,205.7927,205.3423,205.7271,12343.0
2022-06-27 11:10:00,219.03,219.61,218.97,219.58,11514.0,205.5394,206.0837,205.4831,206.0555,11514.0
2022-06-27 11:20:00,219.62,220.18,219.47,219.68,12443.0,206.093,206.6185,205.9523,206.1493,12443.0
2022-06-27 11:30:00,219.73,219.95,219.57,219.92,11093.0,206.1963,206.4027,206.0461,206.3746,11093.0
2022-06-27 11:40:00,219.92,220.3,219.92,220.17,11470.0,206.3746,206.7312,206.3746,206.6092,11470.0
2022-06-27 11:50:00,220.17,220.45,220.08,220.42,9437.0,206.6092,206.8719,206.5247,206.8438,9437.0
2022-06-27 12:00:00,220.42,220.5,219.59,219.89,10414.0,206.8438,206.9188,206.0649,206.3464,10414.0
2022-06-27 12:10:00,219.84,220.2,219.54,220.18,7385.0,206.2995,206.6373,206.018,206.6185,7385.0
2022-06-27 12:20:00,220.08,220.31,219.71,219.71,7190.0,206.5247,206.7405,206.1775,206.1775,7190.0
2022-06-27 12:30:00,219.68,219.68,219.25,219.62,8157.0,206.1493,206.1493,205.7458,206.093,8157.0
2022-06-27 12:40:00,219.62,219.83,219.56,219.58,5337.0,206.093,206.2901,206.0367,206.0555,5337.0
2022-06-27 12:50:00,219.5,219.82,219.29,219.46,21198.0,205.9804,206.2807,205.7834,205.9429,21198.0
2022-06-27 13:00:00,219.46,219.46,218.61,218.97,11594.0,205.9429,205.9429,205.1452,205.4831,11594.0
2022-06-27 13:10:00,219.03,219.49,218.96,219.22,14215.0,205.5394,205.971,205.4737,205.7177,14215.0
2022-06-27 13:20:00,219.32,219.61,219.0,219.1,23584.0,205.8115,206.0837,205.5112,205.6051,23584.0
2022-06-27 13:30:00,219.1,219.19,218.97,219.04,11656.0,205.6051,205.6895,205.4831,205.5488,11656.0
2022-06-27 13:40:00,219.04,219.07,218.63,218.72,8543.0,205.5488,205.5769,205.164,205.2485,8543.0
2022-06-27 13:50:00,218.88,218.9,218.6,218.64,8737.0,205.3986,205.4174,205.1359,205.1734,8737.0
2022-06-27 14:00:00,218.59,218.73,218.33,218.41,11944.0,205.1265,205.2579,204.8825,204.9576,11944.0
2022-06-27 14:10:00,218.41,218.95,218.18,218.95,12956.0,204.9576,205.4643,204.7417,205.4643,12956.0
2022-06-27 14:20:00,219.0,219.11,218.66,218.66,12487.0,205.5112,205.6144,205.1922,205.1922,12487.0
2022-06-27 14:30:00,218.69,219.16,218.5,219.09,9131.0,205.2203,205.6614,205.042,205.5957,9131.0
2022-06-27 14:40:00,219.01,219.06,218.69,218.87,7596.0,205.5206,205.5675,205.2203,205.3892,7596.0
2022-06-27 14:50:00,218.89,218.89,218.52,218.55,7972.0,205.408,205.408,205.0608,205.0889,7972.0
2022-06-27 15:00:00,218.54,218.62,217.85,218.33,9989.0,205.0796,205.1546,204.4321,204.8825,9989.0
2022-06-27 15:10:00,218.26,218.9,218.26,218.89,11553.0,204.8168,205.4174,204.8168,205.408,11553.0
2022-06-27 15:20:00,218.88,218.9,218.53,218.62,8576.0,205.3986,205.4174,205.0702,205.1546,8576.0
2022-06-27 15:30:00,218.57,218.57,217.92,217.97,18033.0,205.1077,205.1077,204.4977,204.5447,18033.0
2022-06-27 15:40:00,217.92,218.63,217.9,218.49,27142.0,204.4977,205.164,204.479,205.0326,27142.0
2022-06-27 15:50:00,218.44,218.44,217.81,218.4,97652.0,204.9857,204.9857,204.3945,204.9482,97652.0
2022-06-28 09:30:00,218.87,220.4,218.05,220.0,46916.0,205.3892,206.825,204.6197,206.4496,46916.0
2022-06-28 09:40:00,219.98,219.98,219.14,219.43,8454.0,206.4309,206.4309,205.6426,205.9147,8454.0
2022-06-28 09:50:00,219.53,219.75,219.18,219.34,11184.0,206.0086,206.215,205.6801,205.8303,11184.0
2022-06-28 10:00:00,219.39,219.83,218.38,218.46,7320.0,205.8772,206.2901,204.9294,205.0045,7320.0
2022-06-28 10:10:00,218.41,218.67,218.0,218.13,12307.0,204.9576,205.2015,204.5728,204.6948,12307.0
2022-06-28 10:20:00,218.08,218.4,217.89,217.95,7395.0,204.6479,204.9482,204.4696,204.5259,7395.0
2022-06-28 10:30:00,217.89,218.12,217.39,217.99,11242.0,204.4696,204.6854,204.0004,204.5634,11242.0
2022-06-28 10:40:00,218.0,218.14,217.66,217.96,11458.0,204.5728,204.7042,204.2538,204.5353,11458.0
2022-06-28 10:50:00,218.02,218.24,217.73,218.2,9128.0,204.5916,204.798,204.3194,204.7605,9128.0
2022-06-28 11:00:00,218.18,218.31,217.94,218.01,8387.0,204.7417,204.8637,204.5165,204.5822,8387.0
2022-06-28 11:10:00,218.0,218.44,217.92,218.26,6289.0,204.5728,204.9857,204.4977,204.8168,6289.0
2022-06-28 11:20:00,218.26,218.32,216.55,216.55,9771.0,204.8168,204.8731,203.2121,203.2121,9771.0
2022-06-28 11:30:00,216.5,216.67,216.14,216.2,6462.0,203.1652,203.3247,202.8274,202.8837,6462.0
2022-06-28 11:40:00,216.28,216.3,215.83,216.2,11355.0,202.9588,202.9775,202.5365,202.8837,11355.0
2022-06-28 11:50:00,216.2,216.39,216.0,216.15,15557.0,202.8837,203.062,202.696,202.8368,15557.0
2022-06-28 12:00:00,216.14,216.42,215.82,216.42,13078.0,202.8274,203.0901,202.5271,203.0901,13078.0
2022-06-28 12:10:00,216.28,216.81,215.92,216.4,10912.0,202.9588,203.4561,202.6209,203.0714,10912.0
2022-06-28 12:20:00,216.47,216.79,216.47,216.72,5493.0,203.1371,203.4373,203.1371,203.3717,5493.0
2022-06-28 12:30:00,216.67,216.67,216.15,216.51,5242.0,203.3247,203.3247,202.8368,203.1746,5242.0
2022-06-28 12:40:00,216.5,216.79,216.5,216.67,4459.0,203.1652,203.4373,203.1652,203.3247,4459.0
2022-06-28 12:50:00,216.63,216.63,216.31,216.33,4176.0,203.2872,203.2872,202.9869,203.0057,4176.0
2022-06-28 13:00:00,216.34,216.34,215.34,215.44,6724.0,203.0151,203.0151,202.0767,202.1705,6724.0
2022-06-28 13:10:00,215.39,215.55,215.13,215.24,5395.0,202.1236,202.2737,201.8796,201.9828,5395.0
2022-06-28 13:20:00,215.32,215.66,215.16,215.57,10748.0,202.0579,202.3769,201.9077,202.2925,10748.0
2022-06-28 13:30:00,215.57,215.68,215.38,215.41,4100.0,202.2925,202.3957,202.1142,202.1423,4100.0
2022-06-28 13:40:00,215.41,215.9,215.35,215.78,7398.0,202.1423,202.6022,202.086,202.4896,7398.0
2022-06-28 13:50:00,215.84,216.05,215.82,215.95,5397.0,202.5459,202.7429,202.5271,202.6491,5397.0
2022-06-28 14:00:00,215.85,216.23,215.46,215.46,4347.0,202.5552,202.9118,202.1893,202.1893,4347.0
2022-06-28 14:10:00,215.43,215.56,215.02,215.06,4555.0,202.1611,202.2831,201.7764,201.8139,4555.0
2022-06-28 14:20:00,214.98,215.09,214.79,214.91,7336.0,201.7388,201.842,201.5605,201.6731,7336.0
2022-06-28 14:30:00,214.92,214.92,214.3,214.3,5194.0,201.6825,201.6825,201.1007,201.1007,5194.0
2022-06-28 14:40:00,214.24,214.85,214.13,214.78,11373.0,201.0444,201.6168,200.9412,201.5511,11373.0
2022-06-28 14:50:00,214.79,214.79,214.6,214.66,8889.0,201.5605,201.5605,201.3822,201.4385,8889.0
2022-06-28 15:00:00,214.68,214.91,214.38,214.56,32850.0,201.4573,201.6731,201.1758,201.3447,32850.0
2022-06-28 15:10:00,214.6,214.73,214.35,214.36,16827.0,201.3822,201.5042,201.1476,201.157,16827.0
2022-06-28 15:20:00,214.31,214.88,214.16,214.71,13226.0,201.1101,201.645,200.9693,201.4855,13226.0
2022-06-28 15:30:00,214.71,214.88,214.27,214.47,19122.0,201.4855,201.645,201.0726,201.2602,19122.0
2022-06-28 15:40:00,214.51,214.56,213.91,214.26,19456.0,201.2978,201.3447,200.7347,201.0632,19456.0
2022-06-28 15:50:00,214.25,214.54,213.93,214.06,96421.0,201.0538,201.3259,200.7535,200.8755,96421.0
2022-06-29 09:30:00,214.23,215.73,210.17,212.23,72667.0,201.035,202.4426,197.2251,199.1582,72667.0
2022-06-29 09:40:00,212.3,212.37,211.31,211.66,23207.0,199.2239,199.2896,198.2949,198.6233,23207.0
2022-06-29 09:50:00,211.82,213.27,211.71,211.95,19737.0,198.7735,200.1341,198.6702,198.8955,19737.0
2022-06-29 10:00:00,212.02,213.42,211.68,213.25,32256.0,198.9611,200.2749,198.6421,200.1154,32256.0
2022-06-29 10:10:00,213.27,213.77,212.27,212.72,35222.0,200.1341,200.6034,199.1957,199.618,35222.0
2022-06-29 10:20:00,212.64,213.65,212.64,213.22,16787.0,199.543,200.4907,199.543,200.0872,16787.0
2022-06-29 10:30:00,213.32,213.53,212.07,212.67,11474.0,200.1811,200.3781,199.0081,199.5711,11474.0
2022-06-29 10:40:00,212.75,213.46,212.49,212.86,12862.0,199.6462,200.3124,199.4022,199.7494,12862.0
2022-06-29 10:50:00,212.82,212.89,211.92,212.05,20070.0,199.7119,199.7776,198.8673,198.9893,20070.0
2022-06-29 11:00:00,212.08,212.34,211.81,212.22,20066.0,199.0174,199.2614,198.7641,199.1488,20066.0
2022-06-29 11:10:00,212.23,212.63,211.92,211.97,15868.0,199.1582,199.5336,198.8673,198.9142,15868.0
2022-06-29 11:20:00,211.92,212.04,211.36,211.77,16852.0,198.8673,198.9799,198.3418,198.7265,16852.0
2022-06-29 11:30:00,211.76,212.29,211.73,212.14,22895.0,198.7172,199.2145,198.689,199.0737,22895.0
2022-06-29 11:40:00,212.1,212.33,211.87,212.08,14377.0,199.0362,199.252,198.8204,199.0174,14377.0
2022-06-29 11:50:00,212.04,212.67,212.0,212.27,10783.0,198.9799,199.5711,198.9424,199.1957,10783.0
2022-06-29 12:00:00,212.22,212.31,211.46,211.57,11483.0,199.1488,199.2333,198.4356,198.5389,11483.0
2022-06-29 12:10:00,211.48,211.62,211.22,211.42,9110.0,198.4544,198.5858,198.2104,198.3981,9110.0
2022-06-29 12:20:00,211.49,211.54,210.87,210.99,10115.0,198.4638,198.5107,197.882,197.9946,10115.0
2022-06-29 12:30:00,211.06,211.72,210.93,211.5,14208.0,198.0603,198.6796,197.9383,198.4732,14208.0
2022-06-29 12:40:00,211.53,211.84,211.42,211.6,7987.0,198.5013,198.7922,198.3981,198.567,7987.0
2022-06-29 12:50:00,211.5,211.76,211.44,211.74,10219.0,198.4732,198.7172,198.4169,198.6984,10219.0
2022-06-29 13:00:00,211.62,211.76,211.14,211.56,17760.0,198.5858,198.7172,198.1353,198.5295,17760.0
2022-06-29 13:10:00,211.63,211.73,211.01,211.08,9268.0,198.5952,198.689,198.0133,198.079,9268.0
2022-06-29 13:20:00,211.04,211.53,210.96,211.53,7614.0,198.0415,198.5013,197.9664,198.5013,7614.0
2022-06-29 13:30:00,211.45,211.99,211.37,211.99,5124.0,198.4262,198.933,198.3512,198.933,5124.0
2022-06-29 13:40:00,211.91,212.42,211.86,212.29,5802.0,198.8579,199.3365,198.811,199.2145,5802.0
2022-06-29 13:50:00,212.34,212.64,212.34,212.47,7529.0,199.2614,199.543,199.2614,199.3834,7529.0
2022-06-29 14:00:00,212.5,212.9,212.44,212.66,16339.0,199.4116,199.7869,199.3553,199.5617,16339.0
2022-06-29 14:10:00,212.64,212.98,212.56,212.82,6517.0,199.543,199.862,199.4679,199.7119,6517.0
2022-06-29 14:20:00,212.82,212.82,212.46,212.74,7825.0,199.7119,199.7119,199.374,199.6368,7825.0
2022-06-29 14:30:00,212.76,212.78,212.53,212.61,6643.0,199.6556,199.6743,199.4397,199.5148,6643.0
2022-06-29 14:40:00,212.58,212.65,212.2,212.37,9017.0,199.4866,199.5523,199.1301,199.2896,9017.0
2022-06-29 14:50:00,212.29,212.5,212.21,212.35,7428.0,199.2145,199.4116,199.1394,199.2708,7428.0
2022-06-29 15:00:00,212.42,212.47,212.09,212.41,7026.0,199.3365,199.3834,199.0268,199.3271,7026.0
2022-06-29 15:10:00,212.43,212.69,212.21,212.52,13678.0,199.3459,199.5899,199.1394,199.4303,13678.0
2022-06-29 15:20:00,212.43,212.84,212.39,212.8,9400.0,199.3459,199.7306,199.3083,199.6931,9400.0
2022-06-29 15:30:00,212.79,212.79,211.82,211.98,14947.0,199.6837,199.6837,198.7735,198.9236,14947.0
2022-06-29 15:40:00,211.91,212.01,211.71,211.87,28907.0,198.8579,198.9518,198.6702,198.8204,28907.0
2022-06-29 15:50:00,212.08,212.43,211.61,212.19,113780.0,199.0174,199.3459,198.5764,199.1207,113780.0
2022-06-30 09:30:00,210.33,211.48,210.0,210.02,28747.0,197.3752,198.4544,197.0656,197.0843,28747.0
2022-06-30 09:40:00,209.98,210.86,209.76,210.76,10520.0,197.0468,197.8726,196.8403,197.7787,10520.0
2022-06-30 09:50:00,210.69,210.84,209.82,210.26,13716.0,197.7131,197.8538,196.8966,197.3095,13716.0
2022-06-30 10:00:00,210.15,211.41,210.11,211.31,20061.0,197.2063,198.3887,197.1688,198.2949,20061.0
2022-06-30 10:10:00,211.33,211.37,210.63,210.73,12857.0,198.3136,198.3512,197.6568,197.7506,12857.0
2022-06-30 10:20:00,210.73,210.93,210.53,210.76,12228.0,197.7506,197.9383,197.5629,197.7787,12228.0
2022-06-30 10:30:00,210.78,211.82,210.69,211.3,21832.0,197.7975,198.7735,197.7131,198.2855,21832.0
2022-06-30 10:40:00,211.3,211.55,211.18,211.26,16519.0,198.2855,198.5201,198.1729,198.2479,16519.0
2022-06-30 10:50:00,211.16,211.61,211.13,211.34,27682.0,198.1541,198.5764,198.126,198.323,27682.0
2022-06-30 11:00:00,211.34,211.34,210.43,210.7,20091.0,198.323,198.323,197.4691,197.7224,20091.0
2022-06-30 11:10:00,210.7,210.73,209.86,209.9,16656.0,197.7224,197.7506,196.9342,196.9717,16656.0
2022-06-30 11:20:00,209.88,210.8,209.88,210.66,17491.0,196.9529,197.8163,196.9529,197.6849,17491.0
2022-06-30 11:30:00,210.66,210.8,210.21,210.22,14176.0,197.6849,197.8163,197.2626,197.272,14176.0
2022-06-30 11:40:00,210.27,211.05,210.27,210.71,15411.0,197.3189,198.0509,197.3189,197.7318,15411.0
2022-06-30 11:50:00,210.56,211.75,210.56,211.75,18131.0,197.5911,198.7078,197.5911,198.7078,18131.0
2022-06-30 12:00:00,211.74,211.88,211.14,211.15,10714.0,198.6984,198.8298,198.1353,198.1447,10714.0
2022-06-30 12:10:00,211.14,211.7,210.91,211.65,12520.0,198.1353,198.6608,197.9195,198.6139,12520.0
2022-06-30 12:20:00,211.66,212.84,211.66,212.53,9174.0,198.6233,199.7306,198.6233,199.4397,9174.0
2022-06-30 12:30:00,212.6,213.05,212.16,212.29,9015.0,199.5054,199.9277,199.0925,199.2145,9015.0
2022-06-30 12:40:00,212.28,212.53,212.19,212.24,10721.0,199.2051,199.4397,199.1207,199.1676,10721.0
2022-06-30 12:50:00,212.19,212.46,212.15,212.46,7397.0,199.1207,199.374,199.0831,199.374,7397.0
2022-06-30 13:00:00,212.46,212.63,211.83,211.88,13528.0,199.374,199.5336,198.7828,198.8298,13528.0
2022-06-30 13:10:00,211.84,211.84,211.03,211.28,11268.0,198.7922,198.7922,198.0321,198.2667,11268.0
2022-06-30 13:20:00,211.28,211.92,211.28,211.79,9794.0,198.2667,198.8673,198.2667,198.7453,9794.0
2022-06-30 13:30:00,211.8,212.1,211.8,212.08,10981.0,198.7547,199.0362,198.7547,199.0174,10981.0
2022-06-30 13:40:00,212.06,212.22,211.56,212.18,11126.0,198.9987,199.1488,198.5295,199.1113,11126.0
2022-06-30 13:50:00,212.22,212.62,212.2,212.46,11321.0,199.1488,199.5242,199.1301,199.374,11321.0
2022-06-30 14:00:00,212.51,212.55,211.81,212.01,17339.0,199.421,199.4585,198.7641,198.9518,17339.0
2022-06-30 14:10:00,212.0,212.23,211.79,212.15,8433.0,198.9424,199.1582,198.7453,199.0831,8433.0
2022-06-30 14:20:00,212.14,212.18,211.31,211.67,10104.0,199.0737,199.1113,198.2949,198.6327,10104.0
2022-06-30 14:30:00,211.69,211.79,211.49,211.69,7860.0,198.6515,198.7453,198.4638,198.6515,7860.0
2022-06-30 14:40:00,211.6,211.6,210.81,210.87,10614.0,198.567,198.567,197.8257,197.882,10614.0
2022-06-30 14:50:00,210.91,210.91,210.43,210.68,10324.0,197.9195,197.9195,197.4691,197.7037,10324.0
2022-06-30 15:00:00,210.71,210.87,209.68,209.68,12549.0,197.7318,197.882,196.7653,196.7653,12549.0
2022-06-30 15:10:00,209.68,209.83,209.41,209.47,16995.0,196.7653,196.906,196.5119,196.5682,16995.0
2022-06-30 15:20:00,209.51,210.56,209.42,210.56,16168.0,196.6057,197.5911,196.5213,197.5911,16168.0
2022-06-30 15:30:00,210.48,211.63,210.48,211.09,27977.0,197.516,198.5952,197.516,198.0884,27977.0
2022-06-30 15:40:00,211.02,211.05,210.18,210.36,48707.0,198.0227,198.0509,197.2345,197.4034,48707.0
2022-06-30 15:50:00,210.27,210.83,209.18,210.04,346467.0,197.3189,197.8444,196.2961,197.1031,346467.0
2022-07-01 09:30:00,209.94,210.45,209.1,210.44,43662.0,197.0093,197.4878,196.221,197.4785,43662.0
2022-07-01 09:40:00,210.63,212.15,210.51,211.84,15991.0,197.6568,199.0831,197.5441,198.7922,15991.0
2022-07-01 09:50:00,211.86,211.86,210.8,210.89,20383.0,198.811,198.811,197.8163,197.9007,20383.0
2022-07-01 10:00:00,210.92,211.56,210.2,210.38,32780.0,197.9289,198.5295,197.2532,197.4222,32780.0
2022-07-01 10:10:00,210.49,210.5,209.4,209.9,11016.0,197.5254,197.5348,196.5025,196.9717,11016.0
2022-07-01 10:20:00,209.74,210.17,209.57,210.04,7625.0,196.8216,197.2251,196.662,197.1031,7625.0
2022-07-01 10:30:00,209.9,210.11,209.72,209.85,7973.0,196.9717,197.1688,196.8028,196.9248,7973.0
2022-07-01 10:40:00,209.74,210.24,209.65,210.15,9219.0,196.8216,197.2908,196.7371,197.2063,9219.0
2022-07-01 10:50:00,210.06,210.5,209.73,210.16,9716.0,197.1219,197.5348,196.8122,197.2157,9716.0
2022-07-01 11:00:00,210.08,210.48,209.7,210.29,8530.0,197.1406,197.516,196.784,197.3377,8530.0
2022-07-01 11:10:00,210.28,210.82,210.02,210.33,20636.0,197.3283,197.8351,197.0843,197.3752,20636.0
2022-07-01 11:20:00,210.35,210.52,210.15,210.33,22128.0,197.394,197.5535,197.2063,197.3752,22128.0
2022-07-01 11:30:00,210.42,210.73,210.32,210.43,11217.0,197.4597,197.7506,197.3658,197.4691,11217.0
2022-07-01 11:40:00,210.57,210.6,210.19,210.22,10462.0,197.6004,197.6286,197.2439,197.272,10462.0
2022-07-01 11:50:00,210.17,210.19,209.15,209.31,15921.0,197.2251,197.2439,196.2679,196.4181,15921.0
2022-07-01 12:00:00,209.31,209.75,209.31,209.67,10689.0,196.4181,196.831,196.4181,196.7559,10689.0
2022-07-01 12:10:00,209.66,210.2,209.56,210.15,12667.0,196.7465,197.2532,196.6527,197.2063,12667.0
2022-07-01 12:20:00,210.15,210.51,210.09,210.18,9234.0,197.2063,197.5441,197.15,197.2345,9234.0
2022-07-01 12:30:00,210.2,210.55,210.08,210.14,6810.0,197.2532,197.5817,197.1406,197.1969,6810.0
2022-07-01 12:40:00,210.22,210.26,210.0,210.14,8355.0,197.272,197.3095,197.0656,197.1969,8355.0
2022-07-01 12:50:00,210.24,210.38,209.62,209.7,7481.0,197.2908,197.4222,196.709,196.784,7481.0
2022-07-01 13:00:00,209.5,209.85,209.5,209.84,7285.0,196.5964,196.9248,196.5964,196.9154,7285.0
2022-07-01 13:10:00,209.85,210.14,209.75,210.04,13031.0,196.9248,197.1969,196.831,197.1031,13031.0
2022-07-01 13:20:00,210.02,210.27,209.9,210.24,6580.0,197.0843,197.3189,196.9717,197.2908,6580.0
2022-07-01 13:30:00,210.32,210.76,210.32,210.44,11629.0,197.3658,197.7787,197.3658,197.4785,11629.0
2022-07-01 13:40:00,210.51,210.67,210.33,210.64,10759.0,197.5441,197.6943,197.3752,197.6661,10759.0
2022-07-01 13:50:00,210.68,210.91,210.53,210.91,34811.0,197.7037,197.9195,197.5629,197.9195,34811.0
2022-07-01 14:00:00,210.9,211.02,210.54,210.73,24986.0,197.9101,198.0227,197.5723,197.7506,24986.0
2022-07-01 14:10:00,210.69,211.04,210.39,211.04,10473.0,197.7131,198.0415,197.4315,198.0415,10473.0
2022-07-01 14:20:00,211.02,211.41,210.96,211.04,31841.0,198.0227,198.3887,197.9664,198.0415,31841.0
2022-07-01 14:30:00,211.01,211.5,211.01,211.41,17090.0,198.0133,198.4732,198.0133,198.3887,17090.0
2022-07-01 14:40:00,211.36,211.63,211.3,211.61,16136.0,198.3418,198.5952,198.2855,198.5764,16136.0
2022-07-01 14:50:00,211.67,211.72,211.31,211.45,32709.0,198.6327,198.6796,198.2949,198.4262,32709.0
2022-07-01 15:00:00,211.48,211.81,211.14,211.8,20819.0,198.4544,198.7641,198.1353,198.7547,20819.0
2022-07-01 15:10:00,211.71,212.25,211.69,212.21,14745.0,198.6702,199.177,198.6515,199.1394,14745.0
2022-07-01 15:20:00,212.21,212.33,211.96,212.18,17768.0,199.1394,199.252,198.9048,199.1113,17768.0
2022-07-01 15:30:00,212.25,213.09,212.24,213.05,15298.0,199.177,199.9652,199.1676,199.9277,15298.0
2022-07-01 15:40:00,213.02,213.4,212.99,213.31,30399.0,199.8995,200.2561,199.8714,200.1717,30399.0
2022-07-01 15:50:00,213.31,213.52,212.61,213.26,113152.0,200.1717,200.3688,199.5148,200.1248,113152.0
2022-07-05 09:30:00,210.15,211.44,209.28,209.31,38399.0,197.2063,198.4169,196.3899,196.4181,38399.0
2022-07-05 09:40:00,209.12,209.12,207.76,207.86,15310.0,196.2398,196.2398,194.9635,195.0574,15310.0
2022-07-05 09:50:00,207.8,208.16,207.31,207.66,20739.0,195.0011,195.3389,194.5412,194.8697,20739.0
2022-07-05 10:00:00,207.51,208.0,206.89,207.24,19288.0,194.7289,195.1887,194.1471,194.4756,19288.0
2022-07-05 10:10:00,207.14,207.5,206.33,206.58,24986.0,194.3817,194.7195,193.6216,193.8562,24986.0
2022-07-05 10:20:00,206.58,206.58,205.86,206.0,20074.0,193.8562,193.8562,193.1805,193.3119,20074.0
2022-07-05 10:30:00,205.94,206.95,205.88,206.89,22132.0,193.2556,194.2034,193.1993,194.1471,22132.0
2022-07-05 10:40:00,206.97,207.13,206.1,206.73,19351.0,194.2222,194.3723,193.4058,193.997,19351.0
2022-07-05 10:50:00,206.69,206.9,206.57,206.65,10676.0,193.9594,194.1565,193.8468,193.9219,10676.0
2022-07-05 11:00:00,206.56,206.56,205.61,205.84,17226.0,193.8374,193.8374,192.9459,193.1618,17226.0
2022-07-05 11:10:00,205.96,207.06,205.87,207.01,8901.0,193.2744,194.3066,193.1899,194.2597,8901.0
2022-07-05 11:20:00,207.1,207.72,206.87,207.48,10624.0,194.3442,194.926,194.1283,194.7008,10624.0
2022-07-05 11:30:00,207.36,207.64,207.33,207.49,8421.0,194.5882,194.8509,194.56,194.7102,8421.0
2022-07-05 11:40:00,207.62,208.29,207.62,208.2,6018.0,194.8321,195.4609,194.8321,195.3764,6018.0
2022-07-05 11:50:00,208.2,208.39,207.78,207.92,10930.0,195.3764,195.5547,194.9823,195.1137,10930.0
2022-07-05 12:00:00,207.92,208.01,207.55,207.96,9128.0,195.1137,195.1981,194.7665,195.1512,9128.0
2022-07-05 12:10:00,207.91,208.39,207.81,208.11,11147.0,195.1043,195.5547,195.0104,195.292,11147.0
2022-07-05 12:20:00,208.15,209.04,208.07,208.92,12680.0,195.3295,196.1647,195.2544,196.0521,12680.0
2022-07-05 12:30:00,208.9,208.95,208.63,208.73,10276.0,196.0333,196.0802,195.7799,195.8738,10276.0
2022-07-05 12:40:00,208.73,208.77,208.05,208.25,13438.0,195.8738,195.9113,195.2357,195.4233,13438.0
2022-07-05 12:50:00,208.14,208.33,208.07,208.33,11635.0,195.3201,195.4984,195.2544,195.4984,11635.0
2022-07-05 13:00:00,208.26,208.75,208.2,208.53,11211.0,195.4327,195.8925,195.3764,195.6861,11211.0
2022-07-05 13:10:00,208.47,208.69,208.3,208.63,10926.0,195.6298,195.8362,195.4703,195.7799,10926.0
2022-07-05 13:20:00,208.62,208.79,208.34,208.44,11046.0,195.7706,195.9301,195.5078,195.6016,11046.0
2022-07-05 13:30:00,208.39,209.04,208.29,209.03,9576.0,195.5547,196.1647,195.4609,196.1553,9576.0
2022-07-05 13:40:00,209.05,209.3,208.79,209.02,11272.0,196.1741,196.4087,195.9301,196.1459,11272.0
2022-07-05 13:50:00,209.01,209.58,208.86,209.52,19278.0,196.1365,196.6714,195.9958,196.6151,19278.0
2022-07-05 14:00:00,209.56,210.2,209.47,209.82,8610.0,196.6527,197.2532,196.5682,196.8966,8610.0
2022-07-05 14:10:00,209.94,210.27,209.79,210.27,5486.0,197.0093,197.3189,196.8685,197.3189,5486.0
2022-07-05 14:20:00,210.25,210.81,210.08,210.81,5752.0,197.3002,197.8257,197.1406,197.8257,5752.0
2022-07-05 14:30:00,210.77,211.54,210.73,211.54,14224.0,197.7881,198.5107,197.7506,198.5107,14224.0
2022-07-05 14:40:00,211.52,211.69,211.21,211.24,6104.0,198.4919,198.6515,198.201,198.2292,6104.0
2022-07-05 14:50:00,211.24,211.51,211.18,211.44,10090.0,198.2292,198.4826,198.1729,198.4169,10090.0
2022-07-05 15:00:00,211.4,211.9,211.12,211.9,8982.0,198.3793,198.8485,198.1166,198.8485,8982.0
2022-07-05 15:10:00,211.89,211.99,211.39,211.48,12686.0,198.8391,198.933,198.3699,198.4544,12686.0
2022-07-05 15:20:00,211.54,212.14,211.52,212.02,14930.0,198.5107,199.0737,198.4919,198.9611,14930.0
2022-07-05 15:30:00,212.07,212.18,211.71,211.86,13717.0,199.0081,199.1113,198.6702,198.811,13717.0
2022-07-05 15:40:00,211.93,212.36,211.8,212.36,22833.0,198.8767,199.2802,198.7547,199.2802,22833.0
2022-07-05 15:50:00,212.25,212.51,211.84,212.35,76630.0,199.177,199.421,198.7922,199.2708,76630.0
2022-07-06 09:30:00,213.98,215.64,213.68,214.92,41651.0,200.8004,202.3582,200.5189,201.6825,41651.0
2022-07-06 09:40:00,214.86,216.23,214.61,215.69,17612.0,201.6262,202.9118,201.3916,202.4051,17612.0
2022-07-06 09:50:00,215.7,216.06,215.04,215.74,20186.0,202.4145,202.7523,201.7951,202.452,20186.0
2022-07-06 10:00:00,215.69,216.65,215.5,216.57,10313.0,202.4051,203.306,202.2268,203.2309,10313.0
2022-07-06 10:10:00,216.62,216.64,215.28,216.01,12826.0,203.2778,203.2966,202.0203,202.7054,12826.0
2022-07-06 10:20:00,216.14,216.62,216.04,216.39,10279.0,202.8274,203.2778,202.7335,203.062,10279.0
2022-07-06 10:30:00,216.44,216.5,215.12,215.13,15200.0,203.1089,203.1652,201.8702,201.8796,15200.0
2022-07-06 10:40:00,215.21,215.35,214.42,214.59,9055.0,201.9547,202.086,201.2133,201.3728,9055.0
2022-07-06 10:50:00,214.5,214.9,214.13,214.82,12616.0,201.2884,201.6638,200.9412,201.5887,12616.0
2022-07-06 11:00:00,214.82,214.82,214.08,214.34,10613.0,201.5887,201.5887,200.8943,201.1382,10613.0
2022-07-06 11:10:00,214.28,214.75,213.75,214.26,22866.0,201.0819,201.523,200.5846,201.0632,22866.0
2022-07-06 11:20:00,214.23,214.32,213.76,213.97,14507.0,201.035,201.1195,200.594,200.791,14507.0
2022-07-06 11:30:00,213.89,214.01,213.38,214.01,9251.0,200.716,200.8286,200.2374,200.8286,9251.0
2022-07-06 11:40:00,214.01,214.01,213.5,213.97,8726.0,200.8286,200.8286,200.35,200.791,8726.0
2022-07-06 11:50:00,214.01,214.2,213.78,214.2,8359.0,200.8286,201.0069,200.6127,201.0069,8359.0
2022-07-06 12:00:00,214.21,214.27,213.56,213.63,5323.0,201.0163,201.0726,200.4063,200.472,5323.0
2022-07-06 12:10:00,213.65,214.1,213.65,214.03,7600.0,200.4907,200.913,200.4907,200.8473,7600.0
2022-07-06 12:20:00,214.13,214.22,213.94,214.22,7471.0,200.9412,201.0256,200.7629,201.0256,7471.0
2022-07-06 12:30:00,214.15,214.4,214.12,214.18,5449.0,200.9599,201.1945,200.9318,200.9881,5449.0
2022-07-06 12:40:00,214.14,214.76,214.13,214.66,5413.0,200.9506,201.5324,200.9412,201.4385,5413.0
2022-07-06 12:50:00,214.61,214.83,214.42,214.82,4896.0,201.3916,201.5981,201.2133,201.5887,4896.0
2022-07-06 13:00:00,214.84,215.54,214.84,215.54,5787.0,201.6074,202.2643,201.6074,202.2643,5787.0
2022-07-06 13:10:00,215.43,215.69,215.36,215.69,5266.0,202.1611,202.4051,202.0954,202.4051,5266.0
2022-07-06 13:20:00,215.69,215.69,215.34,215.5,6511.0,202.4051,202.4051,202.0767,202.2268,6511.0
2022-07-06 13:30:00,215.52,216.13,215.49,216.08,9415.0,202.2456,202.818,202.2174,202.7711,9415.0
2022-07-06 13:40:00,216.09,216.41,215.97,216.4,6664.0,202.7805,203.0807,202.6678,203.0714,6664.0
2022-07-06 13:50:00,216.31,216.38,216.21,216.37,4314.0,202.9869,203.0526,202.8931,203.0432,4314.0
2022-07-06 14:00:00,216.33,216.85,215.87,216.32,10463.0,203.0057,203.4936,202.574,202.9963,10463.0
2022-07-06 14:10:00,216.05,216.18,215.44,215.7,6048.0,202.7429,202.8649,202.1705,202.4145,6048.0
2022-07-06 14:20:00,215.73,216.98,215.71,216.98,9082.0,202.4426,203.6156,202.4239,203.6156,9082.0
2022-07-06 14:30:00,217.07,217.82,216.67,217.49,11650.0,203.7001,204.4039,203.3247,204.0942,11650.0
2022-07-06 14:40:00,217.61,217.92,217.3,217.3,14397.0,204.2068,204.4977,203.9159,203.9159,14397.0
2022-07-06 14:50:00,217.32,217.74,217.22,217.65,12794.0,203.9347,204.3288,203.8409,204.2444,12794.0
2022-07-06 15:00:00,217.69,217.7,217.1,217.7,11556.0,204.2819,204.2913,203.7282,204.2913,11556.0
2022-07-06 15:10:00,217.74,218.2,217.66,218.14,9001.0,204.3288,204.7605,204.2538,204.7042,9001.0
2022-07-06 15:20:00,218.15,218.49,218.15,218.46,12476.0,204.7136,205.0326,204.7136,205.0045,12476.0
2022-07-06 15:30:00,218.45,218.85,218.28,218.55,17266.0,204.9951,205.3705,204.8356,205.0889,17266.0
2022-07-06 15:40:00,218.51,218.62,217.74,217.83,22443.0,205.0514,205.1546,204.3288,204.4133,22443.0
2022-07-06 15:50:00,217.89,218.04,216.98,217.26,74830.0,204.4696,204.6104,203.6156,203.8784,74830.0
2022-07-07 09:30:00,217.35,218.32,216.83,217.28,30455.0,203.9629,204.8731,203.4749,203.8972,30455.0
2022-07-07 09:40:00,217.45,217.56,216.88,217.33,13809.0,204.0567,204.1599,203.5218,203.9441,13809.0
2022-07-07 09:50:00,217.27,217.71,217.04,217.7,9242.0,203.8878,204.3007,203.6719,204.2913,9242.0
2022-07-07 10:00:00,217.72,217.9,217.05,217.06,6092.0,204.3101,204.479,203.6813,203.6907,6092.0
2022-07-07 10:10:00,217.07,217.43,216.84,216.89,13742.0,203.7001,204.0379,203.4843,203.5312,13742.0
2022-07-07 10:20:00,216.88,217.13,216.6,216.71,11516.0,203.5218,203.7564,203.259,203.3623,11516.0
2022-07-07 10:30:00,216.84,217.26,216.78,216.83,11306.0,203.4843,203.8784,203.428,203.4749,11306.0
2022-07-07 10:40:00,216.88,216.97,216.36,216.51,6277.0,203.5218,203.6063,203.0338,203.1746,6277.0
2022-07-07 10:50:00,216.58,217.02,216.56,216.63,16214.0,203.2403,203.6532,203.2215,203.2872,16214.0
2022-07-07 11:00:00,216.53,217.26,216.52,217.18,10169.0,203.1934,203.8784,203.184,203.8033,10169.0
2022-07-07 11:10:00,217.14,217.33,216.85,216.86,9255.0,203.7658,203.9441,203.4936,203.503,9255.0
2022-07-07 11:20:00,216.86,216.87,216.16,216.16,6310.0,203.503,203.5124,202.8461,202.8461,6310.0
2022-07-07 11:30:00,216.1,216.16,215.88,215.99,10254.0,202.7898,202.8461,202.5834,202.6866,10254.0
2022-07-07 11:40:00,215.93,216.59,215.93,216.59,8066.0,202.6303,203.2497,202.6303,203.2497,8066.0
2022-07-07 11:50:00,216.58,216.68,216.33,216.41,8103.0,203.2403,203.3341,203.0057,203.0807,8103.0
2022-07-07 12:00:00,216.44,216.54,216.2,216.23,4601.0,203.1089,203.2027,202.8837,202.9118,4601.0
2022-07-07 12:10:00,216.19,216.35,216.1,216.27,8069.0,202.8743,203.0244,202.7898,202.9494,8069.0
2022-07-07 12:20:00,216.25,216.49,216.22,216.46,5776.0,202.9306,203.1558,202.9025,203.1277,5776.0
2022-07-07 12:30:00,216.46,216.95,216.46,216.76,9878.0,203.1277,203.5875,203.1277,203.4092,9878.0
2022-07-07 12:40:00,216.79,216.86,216.44,216.44,5394.0,203.4373,203.503,203.1089,203.1089,5394.0
2022-07-07 12:50:00,216.4,216.48,216.17,216.37,7482.0,203.0714,203.1464,202.8555,203.0432,7482.0
2022-07-07 13:00:00,216.37,216.37,215.91,216.03,6935.0,203.0432,203.0432,202.6115,202.7242,6935.0
2022-07-07 13:10:00,216.04,216.06,215.74,215.94,6967.0,202.7335,202.7523,202.452,202.6397,6967.0
2022-07-07 13:20:00,215.88,216.08,215.79,215.8,8873.0,202.5834,202.7711,202.4989,202.5083,8873.0
2022-07-07 13:30:00,215.84,216.07,215.78,216.07,19266.0,202.5459,202.7617,202.4896,202.7617,19266.0
2022-07-07 13:40:00,216.07,216.39,216.06,216.39,6278.0,202.7617,203.062,202.7523,203.062,6278.0
2022-07-07 13:50:00,216.4,216.62,216.32,216.47,6202.0,203.0714,203.2778,202.9963,203.1371,6202.0
2022-07-07 14:00:00,216.45,216.6,216.39,216.39,7111.0,203.1183,203.259,203.062,203.062,7111.0
2022-07-07 14:10:00,216.41,216.68,216.4,216.63,7030.0,203.0807,203.3341,203.0714,203.2872,7030.0
2022-07-07 14:20:00,216.63,216.94,216.6,216.94,7192.0,203.2872,203.5781,203.259,203.5781,7192.0
2022-07-07 14:30:00,216.9,216.98,216.55,216.74,8321.0,203.5406,203.6156,203.2121,203.3904,8321.0
2022-07-07 14:40:00,216.75,216.75,216.45,216.62,9346.0,203.3998,203.3998,203.1183,203.2778,9346.0
2022-07-07 14:50:00,216.64,216.92,216.59,216.87,24804.0,203.2966,203.5593,203.2497,203.5124,24804.0
2022-07-07 15:00:00,216.91,217.09,216.74,216.98,12023.0,203.55,203.7189,203.3904,203.6156,12023.0
2022-07-07 15:10:00,217.02,217.6,216.98,217.51,17316.0,203.6532,204.1975,203.6156,204.113,17316.0
2022-07-07 15:20:00,217.53,217.57,217.04,217.05,22325.0,204.1318,204.1693,203.6719,203.6813,22325.0
2022-07-07 15:30:00,217.01,217.22,216.43,216.44,28691.0,203.6438,203.8409,203.0995,203.1089,28691.0
2022-07-07 15:40:00,216.43,216.71,216.3,216.54,44803.0,203.0995,203.3623,202.9775,203.2027,44803.0
2022-07-07 15:50:00,216.57,216.82,216.19,216.52,213744.0,203.2309,203.4655,202.8743,203.184,213744.0
2022-07-08 09:30:00,215.21,216.26,215.0,216.24,26171.0,201.9547,202.94,201.7576,202.9212,26171.0
2022-07-08 09:40:00,216.23,216.35,215.47,215.47,7967.0,202.9118,203.0244,202.1986,202.1986,7967.0
2022-07-08 09:50:00,215.53,215.53,215.13,215.17,4133.0,202.2549,202.2549,201.8796,201.9171,4133.0
2022-07-08 10:00:00,215.26,215.64,214.89,215.52,11218.0,202.0016,202.3582,201.6544,202.2456,11218.0
2022-07-08 10:10:00,215.52,215.52,214.71,214.81,10499.0,202.2456,202.2456,201.4855,201.5793,10499.0
2022-07-08 10:20:00,214.81,216.04,214.72,216.04,6078.0,201.5793,202.7335,201.4948,202.7335,6078.0
2022-07-08 10:30:00,216.05,216.23,215.92,216.07,17410.0,202.7429,202.9118,202.6209,202.7617,17410.0
2022-07-08 10:40:00,216.11,216.15,215.8,215.92,5787.0,202.7992,202.8368,202.5083,202.6209,5787.0
2022-07-08 10:50:00,215.96,216.04,215.41,215.97,12901.0,202.6585,202.7335,202.1423,202.6678,12901.0
2022-07-08 11:00:00,215.94,216.18,215.61,216.18,15357.0,202.6397,202.8649,202.33,202.8649,15357.0
2022-07-08 11:10:00,216.14,216.83,216.0,216.83,22475.0,202.8274,203.4749,202.696,203.4749,22475.0
2022-07-08 11:20:00,216.82,216.92,216.42,216.67,9266.0,203.4655,203.5593,203.0901,203.3247,9266.0
2022-07-08 11:30:00,216.67,216.73,216.45,216.49,9194.0,203.3247,203.381,203.1183,203.1558,9194.0
2022-07-08 11:40:00,216.52,216.63,216.15,216.15,7584.0,203.184,203.2872,202.8368,202.8368,7584.0
2022-07-08 11:50:00,216.27,216.53,216.23,216.48,6306.0,202.9494,203.1934,202.9118,203.1464,6306.0
2022-07-08 12:00:00,216.42,216.75,216.42,216.42,14816.0,203.0901,203.3998,203.0901,203.0901,14816.0
2022-07-08 12:10:00,216.45,216.49,216.12,216.34,4090.0,203.1183,203.1558,202.8086,203.0151,4090.0
2022-07-08 12:20:00,216.36,216.36,215.79,215.8,4891.0,203.0338,203.0338,202.4989,202.5083,4891.0
2022-07-08 12:30:00,215.83,215.9,215.34,215.34,4657.0,202.5365,202.6022,202.0767,202.0767,4657.0
2022-07-08 12:40:00,215.31,215.62,215.18,215.62,4036.0,202.0485,202.3394,201.9265,202.3394,4036.0
2022-07-08 12:50:00,215.62,215.62,215.09,215.17,3886.0,202.3394,202.3394,201.842,201.9171,3886.0
2022-07-08 13:00:00,215.1,215.53,215.01,215.41,10189.0,201.8514,202.2549,201.767,202.1423,10189.0
2022-07-08 13:10:00,215.54,215.67,215.4,215.53,8110.0,202.2643,202.3863,202.133,202.2549,8110.0
2022-07-08 13:20:00,215.53,215.87,215.47,215.84,6951.0,202.2549,202.574,202.1986,202.5459,6951.0
2022-07-08 13:30:00,215.84,215.91,215.64,215.72,14331.0,202.5459,202.6115,202.3582,202.4332,14331.0
2022-07-08 13:40:00,215.71,216.37,215.68,216.37,69809.0,202.4239,203.0432,202.3957,203.0432,69809.0
2022-07-08 13:50:00,216.34,216.63,216.23,216.49,8541.0,203.0151,203.2872,202.9118,203.1558,8541.0
2022-07-08 14:00:00,216.48,216.79,216.25,216.71,22752.0,203.1464,203.4373,202.9306,203.3623,22752.0
2022-07-08 14:10:00,216.63,216.99,216.57,216.99,22556.0,203.2872,203.625,203.2309,203.625,22556.0
2022-07-08 14:20:00,216.99,217.53,216.99,217.53,3814.0,203.625,204.1318,203.625,204.1318,3814.0
2022-07-08 14:30:00,217.46,217.66,217.46,217.52,6634.0,204.0661,204.2538,204.0661,204.1224,6634.0
2022-07-08 14:40:00,217.44,217.68,217.44,217.55,5588.0,204.0473,204.2725,204.0473,204.1505,5588.0
2022-07-08 14:50:00,217.6,217.66,217.23,217.37,12632.0,204.1975,204.2538,203.8502,203.9816,12632.0
2022-07-08 15:00:00,217.34,217.57,217.12,217.15,8147.0,203.9535,204.1693,203.747,203.7752,8147.0
2022-07-08 15:10:00,217.09,217.48,217.09,217.22,13451.0,203.7189,204.0848,203.7189,203.8409,13451.0
2022-07-08 15:20:00,217.22,217.34,216.85,217.0,11855.0,203.8409,203.9535,203.4936,203.6344,11855.0
2022-07-08 15:30:00,217.0,217.16,216.79,216.88,19576.0,203.6344,203.7846,203.4373,203.5218,19576.0
2022-07-08 15:40:00,216.92,217.37,216.81,217.19,16801.0,203.5593,203.9816,203.4561,203.8127,16801.0
2022-07-08 15:50:00,217.14,217.85,217.14,217.27,67247.0,203.7658,204.4321,203.7658,203.8878,67247.0
2022-07-11 09:30:00,216.82,217.43,215.01,215.16,23971.0,203.4655,204.0379,201.767,201.9077,23971.0
2022-07-11 09:40:00,215.04,215.58,214.63,215.0,11858.0,201.7951,202.3019,201.4104,201.7576,11858.0
2022-07-11 09:50:00,215.13,215.79,214.87,215.03,12079.0,201.8796,202.4989,201.6356,201.7857,12079.0
2022-07-11 10:00:00,214.98,215.33,214.82,214.91,5385.0,201.7388,202.0673,201.5887,201.6731,5385.0
2022-07-11 10:10:00,214.95,215.25,214.61,214.66,12192.0,201.7107,201.9922,201.3916,201.4385,12192.0
2022-07-11 10:20:00,214.46,215.0,214.25,215.0,8369.0,201.2509,201.7576,201.0538,201.7576,8369.0
2022-07-11 10:30:00,215.03,215.64,214.98,215.39,6830.0,201.7857,202.3582,201.7388,202.1236,6830.0
2022-07-11 10:40:00,215.36,215.64,215.24,215.37,3600.0,202.0954,202.3582,201.9828,202.1048,3600.0
2022-07-11 10:50:00,215.32,215.56,215.23,215.44,5316.0,202.0579,202.2831,201.9734,202.1705,5316.0
2022-07-11 11:00:00,215.48,215.8,215.48,215.8,6338.0,202.208,202.5083,202.208,202.5083,6338.0
2022-07-11 11:10:00,215.82,215.96,215.67,215.7,6659.0,202.5271,202.6585,202.3863,202.4145,6659.0
2022-07-11 11:20:00,215.67,215.85,215.51,215.78,6184.0,202.3863,202.5552,202.2362,202.4896,6184.0
2022-07-11 11:30:00,215.76,215.87,215.41,215.74,5002.0,202.4708,202.574,202.1423,202.452,5002.0
2022-07-11 11:40:00,215.56,215.56,215.03,215.06,3715.0,202.2831,202.2831,201.7857,201.8139,3715.0
2022-07-11 11:50:00,215.0,215.32,214.89,215.32,3900.0,201.7576,202.0579,201.6544,202.0579,3900.0
2022-07-11 12:00:00,215.25,215.31,215.13,215.31,6236.0,201.9922,202.0485,201.8796,202.0485,6236.0
2022-07-11 12:10:00,215.24,215.42,215.13,215.33,7014.0,201.9828,202.1517,201.8796,202.0673,7014.0
2022-07-11 12:20:00,215.31,215.38,215.04,215.26,6591.0,202.0485,202.1142,201.7951,202.0016,6591.0
2022-07-11 12:30:00,215.26,215.44,215.14,215.39,5697.0,202.0016,202.1705,201.889,202.1236,5697.0
2022-07-11 12:40:00,215.5,215.5,215.11,215.11,4405.0,202.2268,202.2268,201.8608,201.8608,4405.0
2022-07-11 12:50:00,215.16,215.34,214.95,215.34,9580.0,201.9077,202.0767,201.7107,202.0767,9580.0
2022-07-11 13:00:00,215.33,215.75,215.22,215.7,7648.0,202.0673,202.4614,201.964,202.4145,7648.0
2022-07-11 13:10:00,215.75,215.86,215.67,215.79,3372.0,202.4614,202.5646,202.3863,202.4989,3372.0
2022-07-11 13:20:00,215.83,215.97,215.75,215.85,3695.0,202.5365,202.6678,202.4614,202.5552,3695.0
2022-07-11 13:30:00,215.84,216.32,215.84,216.27,6137.0,202.5459,202.9963,202.5459,202.9494,6137.0
2022-07-11 13:40:00,216.37,216.59,216.35,216.43,6467.0,203.0432,203.2497,203.0244,203.0995,6467.0
2022-07-11 13:50:00,216.44,216.5,216.26,216.3,3319.0,203.1089,203.1652,202.94,202.9775,3319.0
2022-07-11 14:00:00,216.3,216.3,215.9,215.9,3593.0,202.9775,202.9775,202.6022,202.6022,3593.0
2022-07-11 14:10:00,215.72,215.84,215.33,215.46,5264.0,202.4332,202.5459,202.0673,202.1893,5264.0
2022-07-11 14:20:00,215.57,215.57,215.32,215.39,2809.0,202.2925,202.2925,202.0579,202.1236,2809.0
2022-07-11 14:30:00,215.34,215.37,215.15,215.31,5689.0,202.0767,202.1048,201.8984,202.0485,5689.0
2022-07-11 14:40:00,215.33,215.57,215.33,215.34,3430.0,202.0673,202.2925,202.0673,202.0767,3430.0
2022-07-11 14:50:00,215.32,215.44,215.05,215.05,7308.0,202.0579,202.1705,201.8045,201.8045,7308.0
2022-07-11 15:00:00,215.07,215.09,214.48,214.54,8839.0,201.8233,201.842,201.2696,201.3259,8839.0
2022-07-11 15:10:00,214.54,214.66,214.37,214.42,6930.0,201.3259,201.4385,201.1664,201.2133,6930.0
2022-07-11 15:20:00,214.42,214.73,214.31,214.73,5104.0,201.2133,201.5042,201.1101,201.5042,5104.0
2022-07-11 15:30:00,214.66,214.88,214.62,214.69,6109.0,201.4385,201.645,201.401,201.4667,6109.0
2022-07-11 15:40:00,214.72,214.93,214.44,214.71,18336.0,201.4948,201.6919,201.2321,201.4855,18336.0
2022-07-11 15:50:00,214.64,215.02,214.49,214.93,56236.0,201.4198,201.7764,201.279,201.6919,56236.0
2022-07-12 09:30:00,216.09,216.81,215.63,216.61,23311.0,202.7805,203.4561,202.3488,203.2684,23311.0
2022-07-12 09:40:00,216.54,217.26,216.22,217.08,6986.0,203.2027,203.8784,202.9025,203.7095,6986.0
2022-07-12 09:50:00,216.99,217.02,216.42,216.61,8862.0,203.625,203.6532,203.0901,203.2684,8862.0
2022-07-12 10:00:00,216.33,216.33,215.32,215.42,11920.0,203.0057,203.0057,202.0579,202.1517,11920.0
2022-07-12 10:10:00,215.61,215.99,214.79,215.02,13090.0,202.33,202.6866,201.5605,201.7764,13090.0
2022-07-12 10:20:00,215.02,215.57,214.81,215.14,20960.0,201.7764,202.2925,201.5793,201.889,20960.0
2022-07-12 10:30:00,215.34,215.83,215.2,215.48,8580.0,202.0767,202.5365,201.9453,202.208,8580.0
2022-07-12 10:40:00,215.5,215.63,215.3,215.45,5849.0,202.2268,202.3488,202.0391,202.1799,5849.0
2022-07-12 10:50:00,215.52,215.66,215.21,215.37,9352.0,202.2456,202.3769,201.9547,202.1048,9352.0
2022-07-12 11:00:00,215.5,215.52,214.98,215.38,10005.0,202.2268,202.2456,201.7388,202.1142,10005.0
2022-07-12 11:10:00,215.34,215.74,215.32,215.49,6086.0,202.0767,202.452,202.0579,202.2174,6086.0
2022-07-12 11:20:00,215.46,215.53,215.22,215.37,9247.0,202.1893,202.2549,201.964,202.1048,9247.0
2022-07-12 11:30:00,215.38,215.47,214.76,214.76,4400.0,202.1142,202.1986,201.5324,201.5324,4400.0
2022-07-12 11:40:00,214.73,214.73,214.31,214.5,5526.0,201.5042,201.5042,201.1101,201.2884,5526.0
2022-07-12 11:50:00,214.39,214.42,214.14,214.38,12867.0,201.1852,201.2133,200.9506,201.1758,12867.0
2022-07-12 12:00:00,214.43,214.6,214.24,214.26,4061.0,201.2227,201.3822,201.0444,201.0632,4061.0
2022-07-12 12:10:00,214.28,214.86,214.27,214.84,5967.0,201.0819,201.6262,201.0726,201.6074,5967.0
2022-07-12 12:20:00,214.85,214.94,214.64,214.78,4395.0,201.6168,201.7013,201.4198,201.5511,4395.0
2022-07-12 12:30:00,214.83,215.08,214.63,214.99,5277.0,201.5981,201.8327,201.4104,201.7482,5277.0
2022-07-12 12:40:00,214.99,215.0,214.88,214.95,5024.0,201.7482,201.7576,201.645,201.7107,5024.0
2022-07-12 12:50:00,214.94,215.37,214.88,215.32,5400.0,201.7013,202.1048,201.645,202.0579,5400.0
2022-07-12 13:00:00,215.37,215.58,214.62,214.62,10523.0,202.1048,202.3019,201.401,201.401,10523.0
2022-07-12 13:10:00,214.48,214.63,214.39,214.39,6922.0,201.2696,201.4104,201.1852,201.1852,6922.0
2022-07-12 13:20:00,214.39,214.57,214.28,214.56,5198.0,201.1852,201.3541,201.0819,201.3447,5198.0
2022-07-12 13:30:00,214.58,214.69,214.52,214.54,6263.0,201.3635,201.4667,201.3072,201.3259,6263.0
2022-07-12 13:40:00,214.52,214.65,214.44,214.61,6997.0,201.3072,201.4292,201.2321,201.3916,6997.0
2022-07-12 13:50:00,214.6,214.87,214.6,214.84,4532.0,201.3822,201.6356,201.3822,201.6074,4532.0
2022-07-12 14:00:00,214.85,214.85,214.55,214.57,2622.0,201.6168,201.6168,201.3353,201.3541,2622.0
2022-07-12 14:10:00,214.62,214.74,214.62,214.64,4339.0,201.401,201.5136,201.401,201.4198,4339.0
2022-07-12 14:20:00,214.62,214.65,214.3,214.38,6075.0,201.401,201.4292,201.1007,201.1758,6075.0
2022-07-12 14:30:00,214.38,214.42,214.07,214.25,8176.0,201.1758,201.2133,200.8849,201.0538,8176.0
2022-07-12 14:40:00,214.17,214.43,214.17,214.43,3638.0,200.9787,201.2227,200.9787,201.2227,3638.0
2022-07-12 14:50:00,214.36,214.4,213.73,213.75,23603.0,201.157,201.1945,200.5658,200.5846,23603.0
2022-07-12 15:00:00,213.72,213.72,212.68,212.68,20756.0,200.5564,200.5564,199.5805,199.5805,20756.0
2022-07-12 15:10:00,212.68,212.94,212.5,212.91,17474.0,199.5805,199.8245,199.4116,199.7963,17474.0
2022-07-12 15:20:00,212.87,212.89,212.03,212.11,29369.0,199.7588,199.7776,198.9705,199.0456,29369.0
2022-07-12 15:30:00,212.08,212.22,211.3,211.56,42366.0,199.0174,199.1488,198.2855,198.5295,42366.0
2022-07-12 15:40:00,211.64,212.23,211.5,211.98,20988.0,198.6045,199.1582,198.4732,198.9236,20988.0
2022-07-12 15:50:00,211.96,212.53,211.88,212.29,80616.0,198.9048,199.4397,198.8298,199.2145,80616.0
2022-07-13 09:30:00,208.85,211.16,208.1,211.16,28477.0,195.9864,198.1541,195.2826,198.1541,28477.0
2022-07-13 09:40:00,211.06,211.06,208.92,210.21,7427.0,198.0603,198.0603,196.0521,197.2626,7427.0
2022-07-13 09:50:00,210.21,210.69,209.99,210.56,14325.0,197.2626,197.7131,197.0562,197.5911,14325.0
2022-07-13 10:00:00,210.6,210.72,209.68,210.21,17958.0,197.6286,197.7412,196.7653,197.2626,17958.0
2022-07-13 10:10:00,210.21,210.86,210.1,210.29,9546.0,197.2626,197.8726,197.1594,197.3377,9546.0
2022-07-13 10:20:00,210.17,210.46,209.79,210.39,7731.0,197.2251,197.4972,196.8685,197.4315,7731.0
2022-07-13 10:30:00,210.38,211.31,210.25,211.2,8872.0,197.4222,198.2949,197.3002,198.1916,8872.0
2022-07-13 10:40:00,211.27,212.44,211.27,212.02,18202.0,198.2573,199.3553,198.2573,198.9611,18202.0
2022-07-13 10:50:00,211.92,212.37,211.63,211.81,8229.0,198.8673,199.2896,198.5952,198.7641,8229.0
2022-07-13 11:00:00,211.77,212.3,211.67,212.18,10135.0,198.7265,199.2239,198.6327,199.1113,10135.0
2022-07-13 11:10:00,212.0,212.19,211.87,211.96,7595.0,198.9424,199.1207,198.8204,198.9048,7595.0
2022-07-13 11:20:00,212.0,212.07,211.3,211.43,7871.0,198.9424,199.0081,198.2855,198.4075,7871.0
2022-07-13 11:30:00,211.41,212.04,211.41,211.78,7030.0,198.3887,198.9799,198.3887,198.7359,7030.0
2022-07-13 11:40:00,211.82,211.94,211.29,211.54,7080.0,198.7735,198.8861,198.2761,198.5107,7080.0
2022-07-13 11:50:00,211.53,211.91,211.5,211.7,4984.0,198.5013,198.8579,198.4732,198.6608,4984.0
2022-07-13 12:00:00,211.77,212.15,211.64,212.15,3908.0,198.7265,199.0831,198.6045,199.0831,3908.0
2022-07-13 12:10:00,211.92,212.04,211.61,211.67,3155.0,198.8673,198.9799,198.5764,198.6327,3155.0
2022-07-13 12:20:00,211.88,212.33,211.8,212.28,4561.0,198.8298,199.252,198.7547,199.2051,4561.0
2022-07-13 12:30:00,212.29,212.44,212.09,212.38,11285.0,199.2145,199.3553,199.0268,199.299,11285.0
2022-07-13 12:40:00,212.31,212.31,211.97,212.15,22260.0,199.2333,199.2333,198.9142,199.0831,22260.0
2022-07-13 12:50:00,212.1,212.54,211.97,212.47,6841.0,199.0362,199.4491,198.9142,199.3834,6841.0
2022-07-13 13:00:00,212.47,213.04,212.33,212.84,5812.0,199.3834,199.9183,199.252,199.7306,5812.0
2022-07-13 13:10:00,212.73,212.97,212.22,212.26,4643.0,199.6274,199.8526,199.1488,199.1864,4643.0
2022-07-13 13:20:00,212.29,212.48,212.07,212.47,3407.0,199.2145,199.3928,199.0081,199.3834,3407.0
2022-07-13 13:30:00,212.46,212.46,212.16,212.16,5965.0,199.374,199.374,199.0925,199.0925,5965.0
2022-07-13 13:40:00,212.15,212.51,212.11,212.51,5281.0,199.0831,199.421,199.0456,199.421,5281.0
2022-07-13 13:50:00,212.56,212.58,212.2,212.36,3462.0,199.4679,199.4866,199.1301,199.2802,3462.0
2022-07-13 14:00:00,212.36,212.36,211.28,211.71,13522.0,199.2802,199.2802,198.2667,198.6702,13522.0
2022-07-13 14:10:00,211.64,212.12,211.59,212.09,16516.0,198.6045,199.055,198.5576,199.0268,16516.0
2022-07-13 14:20:00,212.01,212.18,211.77,212.13,14464.0,198.9518,199.1113,198.7265,199.0644,14464.0
2022-07-13 14:30:00,212.26,212.47,212.15,212.4,9101.0,199.1864,199.3834,199.0831,199.3177,9101.0
2022-07-13 14:40:00,212.4,212.5,212.04,212.04,9235.0,199.3177,199.4116,198.9799,198.9799,9235.0
2022-07-13 14:50:00,212.1,212.32,211.66,212.24,9088.0,199.0362,199.2427,198.6233,199.1676,9088.0
2022-07-13 15:00:00,212.27,212.32,211.44,211.56,11028.0,199.1957,199.2427,198.4169,198.5295,11028.0
2022-07-13 15:10:00,211.5,211.78,211.44,211.6,11692.0,198.4732,198.7359,198.4169,198.567,11692.0
2022-07-13 15:20:00,211.64,211.78,211.42,211.51,12974.0,198.6045,198.7359,198.3981,198.4826,12974.0
2022-07-13 15:30:00,211.54,211.73,211.2,211.71,9383.0,198.5107,198.689,198.1916,198.6702,9383.0
2022-07-13 15:40:00,211.69,211.71,211.23,211.32,13890.0,198.6515,198.6702,198.2198,198.3043,13890.0
2022-07-13 15:50:00,211.29,211.78,211.02,211.02,80429.0,198.2761,198.7359,198.0227,198.0227,80429.0
2022-07-14 09:30:00,208.76,208.89,207.33,207.65,25725.0,195.9019,196.0239,194.56,194.8603,25725.0
2022-07-14 09:40:00,207.65,207.86,207.18,207.76,6442.0,194.8603,195.0574,194.4192,194.9635,6442.0
2022-07-14 09:50:00,207.73,208.13,207.49,207.5,8988.0,194.9354,195.3107,194.7102,194.7195,8988.0
2022-07-14 10:00:00,207.41,207.5,206.86,207.44,7226.0,194.6351,194.7195,194.119,194.6632,7226.0
2022-07-14 10:10:00,207.44,207.53,207.17,207.17,9569.0,194.6632,194.7477,194.4099,194.4099,9569.0
2022-07-14 10:20:00,207.36,207.67,207.19,207.29,12477.0,194.5882,194.8791,194.4286,194.5225,12477.0
2022-07-14 10:30:00,207.19,207.59,207.02,207.26,5032.0,194.4286,194.804,194.2691,194.4943,5032.0
2022-07-14 10:40:00,207.41,207.64,207.21,207.53,7717.0,194.6351,194.8509,194.4474,194.7477,7717.0
2022-07-14 10:50:00,207.61,207.78,207.0,207.1,6662.0,194.8228,194.9823,194.2503,194.3442,6662.0
2022-07-14 11:00:00,207.36,208.04,207.2,207.94,7696.0,194.5882,195.2263,194.438,195.1324,7696.0
2022-07-14 11:10:00,207.98,208.26,207.86,208.26,7536.0,195.17,195.4327,195.0574,195.4327,7536.0
2022-07-14 11:20:00,208.34,208.53,208.19,208.46,9259.0,195.5078,195.6861,195.367,195.6204,9259.0
2022-07-14 11:30:00,208.5,208.95,208.37,208.66,5351.0,195.6579,196.0802,195.536,195.8081,5351.0
2022-07-14 11:40:00,208.72,209.58,208.69,209.29,8385.0,195.8644,196.6714,195.8362,196.3993,8385.0
2022-07-14 11:50:00,209.1,209.52,209.1,209.39,6737.0,196.221,196.6151,196.221,196.4931,6737.0
2022-07-14 12:00:00,209.31,209.33,208.98,209.02,2265.0,196.4181,196.4368,196.1084,196.1459,2265.0
2022-07-14 12:10:00,209.11,209.6,209.07,209.43,4207.0,196.2304,196.6902,196.1928,196.5307,4207.0
2022-07-14 12:20:00,209.51,209.63,208.96,208.96,6372.0,196.6057,196.7183,196.0896,196.0896,6372.0
2022-07-14 12:30:00,209.03,209.18,208.77,208.88,3532.0,196.1553,196.2961,195.9113,196.0145,3532.0
2022-07-14 12:40:00,208.86,208.86,208.4,208.4,3728.0,195.9958,195.9958,195.5641,195.5641,3728.0
2022-07-14 12:50:00,208.44,208.91,208.44,208.91,2902.0,195.6016,196.0427,195.6016,196.0427,2902.0
2022-07-14 13:00:00,208.91,208.97,208.63,208.89,2908.0,196.0427,196.099,195.7799,196.0239,2908.0
2022-07-14 13:10:00,208.95,209.45,208.75,209.25,4889.0,196.0802,196.5494,195.8925,196.3618,4889.0
2022-07-14 13:20:00,209.5,209.53,209.32,209.45,3712.0,196.5964,196.6245,196.4274,196.5494,3712.0
2022-07-14 13:30:00,209.46,209.46,209.08,209.37,3834.0,196.5588,196.5588,196.2022,196.4744,3834.0
2022-07-14 13:40:00,209.36,209.66,209.36,209.56,4578.0,196.465,196.7465,196.465,196.6527,4578.0
2022-07-14 13:50:00,209.7,209.81,209.42,209.69,4405.0,196.784,196.8873,196.5213,196.7746,4405.0
2022-07-14 14:00:00,209.69,210.22,209.68,210.11,4413.0,196.7746,197.272,196.7653,197.1688,4413.0
2022-07-14 14:10:00,210.04,210.71,209.93,210.63,6236.0,197.1031,197.7318,196.9999,197.6568,6236.0
2022-07-14 14:20:00,210.73,211.23,210.72,211.12,10172.0,197.7506,198.2198,197.7412,198.1166,10172.0
2022-07-14 14:30:00,211.18,211.41,211.08,211.41,4243.0,198.1729,198.3887,198.079,198.3887,4243.0
2022-07-14 14:40:00,211.35,211.36,210.78,211.0,7780.0,198.3324,198.3418,197.7975,198.004,7780.0
2022-07-14 14:50:00,211.02,211.36,210.94,211.23,5652.0,198.0227,198.3418,197.9477,198.2198,5652.0
2022-07-14 15:00:00,211.23,211.42,210.97,211.14,7161.0,198.2198,198.3981,197.9758,198.1353,7161.0
2022-07-14 15:10:00,211.1,211.46,211.05,211.31,7401.0,198.0978,198.4356,198.0509,198.2949,7401.0
2022-07-14 15:20:00,211.37,211.75,211.36,211.75,9794.0,198.3512,198.7078,198.3418,198.7078,9794.0
2022-07-14 15:30:00,211.74,211.79,211.06,211.14,9515.0,198.6984,198.7453,198.0603,198.1353,9515.0
2022-07-14 15:40:00,211.09,211.33,210.99,211.18,14921.0,198.0884,198.3136,197.9946,198.1729,14921.0
2022-07-14 15:50:00,211.6,211.65,211.05,211.31,54883.0,198.567,198.6139,198.0509,198.2949,54883.0
2022-07-15 09:30:00,213.34,215.03,212.98,213.19,92077.0,200.1998,201.7857,199.862,200.0591,92077.0
2022-07-15 09:40:00,213.26,213.74,213.0,213.55,4881.0,200.1248,200.5752,199.8808,200.3969,4881.0
2022-07-15 09:50:00,213.29,214.31,213.27,213.48,5920.0,200.1529,201.1101,200.1341,200.3312,5920.0
2022-07-15 10:00:00,213.71,215.01,213.71,214.11,6006.0,200.547,201.767,200.547,200.9224,6006.0
2022-07-15 10:10:00,214.11,214.17,213.58,213.81,8526.0,200.9224,200.9787,200.4251,200.6409,8526.0
2022-07-15 10:20:00,213.84,214.38,213.51,214.38,7258.0,200.669,201.1758,200.3594,201.1758,7258.0
2022-07-15 10:30:00,214.39,214.42,213.98,214.0,5192.0,201.1852,201.2133,200.8004,200.8192,5192.0
2022-07-15 10:40:00,213.89,214.09,213.47,213.48,3789.0,200.716,200.9036,200.3218,200.3312,3789.0
2022-07-15 10:50:00,213.52,213.97,213.43,213.89,4262.0,200.3688,200.791,200.2843,200.716,4262.0
2022-07-15 11:00:00,213.85,214.11,213.66,214.11,5413.0,200.6784,200.9224,200.5001,200.9224,5413.0
2022-07-15 11:10:00,214.05,214.09,213.68,213.89,5265.0,200.8661,200.9036,200.5189,200.716,5265.0
2022-07-15 11:20:00,213.92,214.05,213.72,213.79,8097.0,200.7441,200.8661,200.5564,200.6221,8097.0
2022-07-15 11:30:00,213.68,214.1,213.32,214.07,7577.0,200.5189,200.913,200.1811,200.8849,7577.0
2022-07-15 11:40:00,214.0,214.24,213.85,214.12,6855.0,200.8192,201.0444,200.6784,200.9318,6855.0
2022-07-15 11:50:00,214.03,214.17,213.65,213.81,6428.0,200.8473,200.9787,200.4907,200.6409,6428.0
2022-07-15 12:00:00,213.74,214.06,213.71,213.75,4537.0,200.5752,200.8755,200.547,200.5846,4537.0
2022-07-15 12:10:00,213.75,213.81,213.53,213.78,3334.0,200.5846,200.6409,200.3781,200.6127,3334.0
2022-07-15 12:20:00,213.88,214.08,213.71,213.88,4396.0,200.7066,200.8943,200.547,200.7066,4396.0
2022-07-15 12:30:00,213.91,213.95,213.64,213.77,5269.0,200.7347,200.7723,200.4814,200.6034,5269.0
2022-07-15 12:40:00,213.64,213.91,213.63,213.82,2281.0,200.4814,200.7347,200.472,200.6503,2281.0
2022-07-15 12:50:00,213.93,213.95,213.49,213.58,3966.0,200.7535,200.7723,200.3406,200.4251,3966.0
2022-07-15 13:00:00,213.61,213.87,213.49,213.82,2878.0,200.4532,200.6972,200.3406,200.6503,2878.0
2022-07-15 13:10:00,213.87,213.94,213.73,213.75,3808.0,200.6972,200.7629,200.5658,200.5846,3808.0
2022-07-15 13:20:00,213.73,214.03,213.66,213.95,5782.0,200.5658,200.8473,200.5001,200.7723,5782.0
2022-07-15 13:30:00,214.1,214.3,214.09,214.22,4530.0,200.913,201.1007,200.9036,201.0256,4530.0
2022-07-15 13:40:00,214.19,214.25,214.12,214.12,5843.0,200.9975,201.0538,200.9318,200.9318,5843.0
2022-07-15 13:50:00,214.07,214.07,213.87,213.89,4023.0,200.8849,200.8849,200.6972,200.716,4023.0
2022-07-15 14:00:00,213.86,213.86,213.65,213.73,6940.0,200.6878,200.6878,200.4907,200.5658,6940.0
2022-07-15 14:10:00,213.73,213.75,213.52,213.52,2952.0,200.5658,200.5846,200.3688,200.3688,2952.0
2022-07-15 14:20:00,213.54,213.55,213.09,213.3,6633.0,200.3875,200.3969,199.9652,200.1623,6633.0
2022-07-15 14:30:00,213.37,213.38,213.06,213.16,4476.0,200.228,200.2374,199.9371,200.0309,4476.0
2022-07-15 14:40:00,213.18,213.4,213.06,213.4,5699.0,200.0497,200.2561,199.9371,200.2561,5699.0
2022-07-15 14:50:00,213.33,213.33,213.2,213.23,5830.0,200.1905,200.1905,200.0685,200.0966,5830.0
2022-07-15 15:00:00,213.23,213.74,213.19,213.74,6838.0,200.0966,200.5752,200.0591,200.5752,6838.0
2022-07-15 15:10:00,213.74,213.78,213.54,213.57,8031.0,200.5752,200.6127,200.3875,200.4157,8031.0
2022-07-15 15:20:00,213.56,213.59,213.21,213.31,8570.0,200.4063,200.4344,200.0778,200.1717,8570.0
2022-07-15 15:30:00,213.31,213.33,213.0,213.06,8514.0,200.1717,200.1905,199.8808,199.9371,8514.0
2022-07-15 15:40:00,213.13,213.66,213.07,213.48,13547.0,200.0028,200.5001,199.9465,200.3312,13547.0
2022-07-15 15:50:00,213.53,214.22,213.36,214.2,99287.0,200.3781,201.0256,200.2186,201.0069,99287.0
2022-07-18 09:30:00,214.28,215.29,214.28,215.19,21461.0,201.0819,202.0297,201.0819,201.9359,21461.0
2022-07-18 09:40:00,215.04,215.41,214.82,215.05,7677.0,201.7951,202.1423,201.5887,201.8045,7677.0
2022-07-18 09:50:00,215.27,215.61,214.56,214.56,15635.0,202.011,202.33,201.3447,201.3447,15635.0
2022-07-18 10:00:00,214.72,215.25,214.56,214.83,14885.0,201.4948,201.9922,201.3447,201.5981,14885.0
2022-07-18 10:10:00,214.87,215.32,214.49,215.32,14467.0,201.6356,202.0579,201.279,202.0579,14467.0
2022-07-18 10:20:00,215.3,215.36,214.78,214.82,11594.0,202.0391,202.0954,201.5511,201.5887,11594.0
2022-07-18 10:30:00,214.77,215.14,214.62,214.75,12407.0,201.5418,201.889,201.401,201.523,12407.0
2022-07-18 10:40:00,214.77,214.89,214.38,214.46,8994.0,201.5418,201.6544,201.1758,201.2509,8994.0
2022-07-18 10:50:00,214.39,214.79,214.31,214.74,12433.0,201.1852,201.5605,201.1101,201.5136,12433.0
2022-07-18 11:00:00,214.79,214.82,214.38,214.6,10001.0,201.5605,201.5887,201.1758,201.3822,10001.0
2022-07-18 11:10:00,214.68,214.68,214.26,214.41,9178.0,201.4573,201.4573,201.0632,201.2039,9178.0
2022-07-18 11:20:00,214.37,214.44,214.22,214.24,13292.0,201.1664,201.2321,201.0256,201.0444,13292.0
2022-07-18 11:30:00,214.27,214.8,214.18,214.67,13104.0,201.0726,201.5699,200.9881,201.4479,13104.0
2022-07-18 11:40:00,214.77,214.97,214.76,214.84,10242.0,201.5418,201.7294,201.5324,201.6074,10242.0
2022-07-18 11:50:00,214.9,215.02,214.65,214.83,7674.0,201.6638,201.7764,201.4292,201.5981,7674.0
2022-07-18 12:00:00,214.83,214.86,214.59,214.74,9658.0,201.5981,201.6262,201.3728,201.5136,9658.0
2022-07-18 12:10:00,214.74,214.9,214.58,214.64,6670.0,201.5136,201.6638,201.3635,201.4198,6670.0
2022-07-18 12:20:00,214.73,214.91,214.59,214.6,13528.0,201.5042,201.6731,201.3728,201.3822,13528.0
2022-07-18 12:30:00,214.61,214.84,214.6,214.74,6967.0,201.3916,201.6074,201.3822,201.5136,6967.0
2022-07-18 12:40:00,214.71,214.77,214.31,214.37,9393.0,201.4855,201.5418,201.1101,201.1664,9393.0
2022-07-18 12:50:00,214.37,214.43,214.13,214.24,5471.0,201.1664,201.2227,200.9412,201.0444,5471.0
2022-07-18 13:00:00,214.24,214.38,214.16,214.35,8693.0,201.0444,201.1758,200.9693,201.1476,8693.0
2022-07-18 13:10:00,214.36,214.36,214.15,214.15,5582.0,201.157,201.157,200.9599,200.9599,5582.0
2022-07-18 13:20:00,214.19,214.47,214.08,214.47,6442.0,200.9975,201.2602,200.8943,201.2602,6442.0
2022-07-18 13:30:00,214.43,214.43,214.06,214.13,5257.0,201.2227,201.2227,200.8755,200.9412,5257.0
2022-07-18 13:40:00,214.15,214.2,214.05,214.09,4228.0,200.9599,201.0069,200.8661,200.9036,4228.0
2022-07-18 13:50:00,214.1,214.26,213.56,213.61,14976.0,200.913,201.0632,200.4063,200.4532,14976.0
2022-07-18 14:00:00,213.7,213.7,213.4,213.43,7804.0,200.5377,200.5377,200.2561,200.2843,7804.0
2022-07-18 14:10:00,213.39,213.53,213.25,213.27,11909.0,200.2468,200.3781,200.1154,200.1341,11909.0
2022-07-18 14:20:00,213.25,213.29,212.75,212.84,6261.0,200.1154,200.1529,199.6462,199.7306,6261.0
2022-07-18 14:30:00,212.79,213.12,212.63,212.99,9385.0,199.6837,199.9934,199.5336,199.8714,9385.0
2022-07-18 14:40:00,212.95,212.97,212.55,212.81,6621.0,199.8339,199.8526,199.4585,199.7025,6621.0
2022-07-18 14:50:00,212.81,212.81,212.26,212.33,9724.0,199.7025,199.7025,199.1864,199.252,9724.0
2022-07-18 15:00:00,212.26,212.65,212.2,212.56,11194.0,199.1864,199.5523,199.1301,199.4679,11194.0
2022-07-18 15:10:00,212.55,212.63,212.23,212.54,7546.0,199.4585,199.5336,199.1582,199.4491,7546.0
2022-07-18 15:20:00,212.54,212.6,212.0,212.0,19841.0,199.4491,199.5054,198.9424,198.9424,19841.0
2022-07-18 15:30:00,211.93,211.93,211.26,211.26,20206.0,198.8767,198.8767,198.2479,198.2479,20206.0
2022-07-18 15:40:00,211.28,211.35,210.69,210.77,29291.0,198.2667,198.3324,197.7131,197.7881,29291.0
2022-07-18 15:50:00,210.8,211.5,210.5,211.3,121549.0,197.8163,198.4732,197.5348,198.2855,121549.0
2022-07-19 09:30:00,214.25,214.65,213.22,214.48,25946.0,201.0538,201.4292,200.0872,201.2696,25946.0
2022-07-19 09:40:00,214.57,215.74,214.57,215.42,15398.0,201.3541,202.452,201.3541,202.1517,15398.0
2022-07-19 09:50:00,215.31,215.64,214.97,215.58,16547.0,202.0485,202.3582,201.7294,202.3019,16547.0
2022-07-19 10:00:00,215.51,216.29,215.48,216.06,16096.0,202.2362,202.9681,202.208,202.7523,16096.0
2022-07-19 10:10:00,216.03,216.63,215.81,215.81,10951.0,202.7242,203.2872,202.5177,202.5177,10951.0
2022-07-19 10:20:00,215.8,216.22,215.62,216.2,7772.0,202.5083,202.9025,202.3394,202.8837,7772.0
2022-07-19 10:30:00,216.12,216.44,216.02,216.31,13847.0,202.8086,203.1089,202.7148,202.9869,13847.0
2022-07-19 10:40:00,216.31,217.0,216.04,216.95,17038.0,202.9869,203.6344,202.7335,203.5875,17038.0
2022-07-19 10:50:00,217.06,217.2,216.68,216.81,13032.0,203.6907,203.8221,203.3341,203.4561,13032.0
2022-07-19 11:00:00,216.95,217.07,216.75,217.07,15893.0,203.5875,203.7001,203.3998,203.7001,15893.0
2022-07-19 11:10:00,217.07,217.44,217.02,217.2,10027.0,203.7001,204.0473,203.6532,203.8221,10027.0
2022-07-19 11:20:00,217.13,217.14,216.68,216.95,13347.0,203.7564,203.7658,203.3341,203.5875,13347.0
2022-07-19 11:30:00,216.93,217.5,216.93,217.15,11479.0,203.5687,204.1036,203.5687,203.7752,11479.0
2022-07-19 11:40:00,217.09,217.1,216.88,217.03,9826.0,203.7189,203.7282,203.5218,203.6626,9826.0
2022-07-19 11:50:00,217.06,217.24,216.92,217.19,6976.0,203.6907,203.8596,203.5593,203.8127,6976.0
2022-07-19 12:00:00,217.16,217.23,216.67,216.92,10412.0,203.7846,203.8502,203.3247,203.5593,10412.0
2022-07-19 12:10:00,216.92,217.07,216.83,217.0,10391.0,203.5593,203.7001,203.4749,203.6344,10391.0
2022-07-19 12:20:00,216.96,217.27,216.96,217.23,4238.0,203.5969,203.8878,203.5969,203.8502,4238.0
2022-07-19 12:30:00,217.23,217.58,217.2,217.35,9990.0,203.8502,204.1787,203.8221,203.9629,9990.0
2022-07-19 12:40:00,217.32,217.55,217.26,217.49,7675.0,203.9347,204.1505,203.8784,204.0942,7675.0
2022-07-19 12:50:00,217.43,217.59,217.29,217.56,5676.0,204.0379,204.1881,203.9065,204.1599,5676.0
2022-07-19 13:00:00,217.6,217.7,217.56,217.67,5689.0,204.1975,204.2913,204.1599,204.2631,5689.0
2022-07-19 13:10:00,217.66,217.72,217.51,217.51,5228.0,204.2538,204.3101,204.113,204.113,5228.0
2022-07-19 13:20:00,217.45,217.65,217.42,217.54,4199.0,204.0567,204.2444,204.0285,204.1411,4199.0
2022-07-19 13:30:00,217.58,217.92,217.55,217.92,3753.0,204.1787,204.4977,204.1505,204.4977,3753.0
2022-07-19 13:40:00,217.89,218.21,217.89,218.0,5220.0,204.4696,204.7699,204.4696,204.5728,5220.0
2022-07-19 13:50:00,217.96,218.34,217.95,218.32,4578.0,204.5353,204.8919,204.5259,204.8731,4578.0
2022-07-19 14:00:00,218.34,218.76,218.34,218.76,9037.0,204.8919,205.286,204.8919,205.286,9037.0
2022-07-19 14:10:00,218.76,218.81,218.4,218.6,10310.0,205.286,205.3329,204.9482,205.1359,10310.0
2022-07-19 14:20:00,218.65,218.67,218.18,218.37,6350.0,205.1828,205.2015,204.7417,204.92,6350.0
2022-07-19 14:30:00,218.4,218.52,218.33,218.35,6720.0,204.9482,205.0608,204.8825,204.9013,6720.0
2022-07-19 14:40:00,218.36,218.37,218.11,218.22,6235.0,204.9106,204.92,204.676,204.7793,6235.0
2022-07-19 14:50:00,218.27,218.63,218.23,218.58,7740.0,204.8262,205.164,204.7886,205.1171,7740.0
2022-07-19 15:00:00,218.61,218.91,218.31,218.91,6439.0,205.1452,205.4268,204.8637,205.4268,6439.0
2022-07-19 15:10:00,218.91,218.98,218.51,218.67,38283.0,205.4268,205.4925,205.0514,205.2015,38283.0
2022-07-19 15:20:00,218.71,218.92,218.51,218.71,9651.0,205.2391,205.4362,205.0514,205.2391,9651.0
2022-07-19 15:30:00,218.78,219.08,218.62,219.08,16340.0,205.3048,205.5863,205.1546,205.5863,16340.0
2022-07-19 15:40:00,219.06,219.39,218.96,219.03,25253.0,205.5675,205.8772,205.4737,205.5394,25253.0
2022-07-19 15:50:00,219.15,219.22,218.77,218.93,152344.0,205.652,205.7177,205.2954,205.4455,152344.0
2022-07-20 09:30:00,218.95,218.95,217.65,218.45,35934.0,205.4643,205.4643,204.2444,204.9951,35934.0
2022-07-20 09:40:00,218.54,218.59,217.95,217.95,8423.0,205.0796,205.1265,204.5259,204.5259,8423.0
2022-07-20 09:50:00,217.78,217.92,217.35,217.44,15404.0,204.3664,204.4977,203.9629,204.0473,15404.0
2022-07-20 10:00:00,217.43,217.7,217.09,217.2,20384.0,204.0379,204.2913,203.7189,203.8221,20384.0
2022-07-20 10:10:00,217.23,217.41,216.97,217.06,14928.0,203.8502,204.0192,203.6063,203.6907,14928.0
2022-07-20 10:20:00,216.93,217.78,216.92,217.6,12402.0,203.5687,204.3664,203.5593,204.1975,12402.0
2022-07-20 10:30:00,217.66,218.25,217.64,218.2,11003.0,204.2538,204.8074,204.235,204.7605,11003.0
2022-07-20 10:40:00,218.16,218.54,218.01,218.52,30104.0,204.723,205.0796,204.5822,205.0608,30104.0
2022-07-20 10:50:00,218.47,219.06,218.39,219.06,36290.0,205.0139,205.5675,204.9388,205.5675,36290.0
2022-07-20 11:00:00,219.05,219.05,218.46,218.68,110399.0,205.5581,205.5581,205.0045,205.2109,110399.0
2022-07-20 11:10:00,218.7,218.73,218.31,218.56,26986.0,205.2297,205.2579,204.8637,205.0983,26986.0
2022-07-20 11:20:00,218.53,218.54,218.0,218.2,20741.0,205.0702,205.0796,204.5728,204.7605,20741.0
2022-07-20 11:30:00,218.16,218.64,218.1,218.49,23754.0,204.723,205.1734,204.6667,205.0326,23754.0
2022-07-20 11:40:00,218.45,218.78,218.44,218.46,9947.0,204.9951,205.3048,204.9857,205.0045,9947.0
2022-07-20 11:50:00,218.48,218.87,218.42,218.53,15864.0,205.0233,205.3892,204.9669,205.0702,15864.0
2022-07-20 12:00:00,218.49,218.62,218.19,218.3,28235.0,205.0326,205.1546,204.7511,204.8543,28235.0
2022-07-20 12:10:00,218.35,218.43,218.06,218.21,30604.0,204.9013,204.9763,204.6291,204.7699,30604.0
2022-07-20 12:20:00,218.22,218.27,217.57,217.57,24699.0,204.7793,204.8262,204.1693,204.1693,24699.0
2022-07-20 12:30:00,217.61,217.76,217.48,217.48,84918.0,204.2068,204.3476,204.0848,204.0848,84918.0
2022-07-20 12:40:00,217.49,217.65,216.38,216.38,24151.0,204.0942,204.2444,203.0526,203.0526,24151.0
2022-07-20 12:50:00,216.44,217.18,216.39,217.02,32872.0,203.1089,203.8033,203.062,203.6532,32872.0
2022-07-20 13:00:00,216.99,216.99,215.6,215.82,20574.0,203.625,203.625,202.3206,202.5271,20574.0
2022-07-20 13:10:00,215.74,215.74,215.14,215.43,18573.0,202.452,202.452,201.889,202.1611,18573.0
2022-07-20 13:20:00,215.43,215.57,215.13,215.57,20862.0,202.1611,202.2925,201.8796,202.2925,20862.0
2022-07-20 13:30:00,215.62,216.25,215.62,215.8,33353.0,202.3394,202.9306,202.3394,202.5083,33353.0
2022-07-20 13:40:00,215.9,215.99,215.15,215.15,22393.0,202.6022,202.6866,201.8984,201.8984,22393.0
2022-07-20 13:50:00,215.14,215.35,214.65,214.79,12998.0,201.889,202.086,201.4292,201.5605,12998.0
2022-07-20 14:00:00,214.9,215.57,214.83,215.57,15573.0,201.6638,202.2925,201.5981,202.2925,15573.0
2022-07-20 14:10:00,215.51,215.74,215.3,215.69,12543.0,202.2362,202.452,202.0391,202.4051,12543.0
2022-07-20 14:20:00,215.89,216.14,215.78,216.09,14918.0,202.5928,202.8274,202.4896,202.7805,14918.0
2022-07-20 14:30:00,216.07,216.07,215.72,216.0,13635.0,202.7617,202.7617,202.4332,202.696,13635.0
2022-07-20 14:40:00,216.03,216.06,215.9,215.99,13848.0,202.7242,202.7523,202.6022,202.6866,13848.0
2022-07-20 14:50:00,216.02,216.5,215.94,216.37,20877.0,202.7148,203.1652,202.6397,203.0432,20877.0
2022-07-20 15:00:00,216.38,216.71,216.36,216.52,28550.0,203.0526,203.3623,203.0338,203.184,28550.0
2022-07-20 15:10:00,216.48,216.6,216.36,216.49,18649.0,203.1464,203.259,203.0338,203.1558,18649.0
2022-07-20 15:20:00,216.51,216.6,216.03,216.46,28366.0,203.1746,203.259,202.7242,203.1277,28366.0
2022-07-20 15:30:00,216.46,216.49,216.0,216.12,28251.0,203.1277,203.1558,202.696,202.8086,28251.0
2022-07-20 15:40:00,216.07,216.57,216.05,216.41,34748.0,202.7617,203.2309,202.7429,203.0807,34748.0
2022-07-20 15:50:00,216.41,216.6,215.95,215.99,236369.0,203.0807,203.259,202.6491,202.6866,236369.0
2022-07-21 09:30:00,215.74,216.82,215.24,215.59,66306.0,202.452,203.4655,201.9828,202.3113,66306.0
2022-07-21 09:40:00,215.6,215.95,215.24,215.58,24584.0,202.3206,202.6491,201.9828,202.3019,24584.0
2022-07-21 09:50:00,215.59,216.82,215.42,215.88,54679.0,202.3113,203.4655,202.1517,202.5834,54679.0
2022-07-21 10:00:00,216.06,216.82,215.43,215.71,100277.0,202.7523,203.4655,202.1611,202.4239,100277.0
2022-07-21 10:10:00,215.72,215.76,215.09,215.57,20225.0,202.4332,202.4708,201.842,202.2925,20225.0
2022-07-21 10:20:00,215.6,215.65,214.74,215.08,16698.0,202.3206,202.3676,201.5136,201.8327,16698.0
2022-07-21 10:30:00,215.06,215.37,214.82,215.0,20969.0,201.8139,202.1048,201.5887,201.7576,20969.0
2022-07-21 10:40:00,215.04,215.25,214.72,215.02,25953.0,201.7951,201.9922,201.4948,201.7764,25953.0
2022-07-21 10:50:00,215.02,215.82,214.82,215.82,28663.0,201.7764,202.5271,201.5887,202.5271,28663.0
2022-07-21 11:00:00,215.72,216.0,215.38,215.63,18550.0,202.4332,202.696,202.1142,202.3488,18550.0
2022-07-21 11:10:00,215.6,215.63,215.33,215.53,14438.0,202.3206,202.3488,202.0673,202.2549,14438.0
2022-07-21 11:20:00,215.47,215.54,215.07,215.54,14946.0,202.1986,202.2643,201.8233,202.2643,14946.0
2022-07-21 11:30:00,215.51,216.32,215.5,216.15,13095.0,202.2362,202.9963,202.2268,202.8368,13095.0
2022-07-21 11:40:00,216.25,216.72,216.19,216.47,25475.0,202.9306,203.3717,202.8743,203.1371,25475.0
2022-07-21 11:50:00,216.44,217.07,216.4,216.89,44997.0,203.1089,203.7001,203.0714,203.5312,44997.0
2022-07-21 12:00:00,216.9,217.47,216.84,217.39,26410.0,203.5406,204.0755,203.4843,204.0004,26410.0
2022-07-21 12:10:00,217.46,217.6,217.05,217.06,18753.0,204.0661,204.1975,203.6813,203.6907,18753.0
2022-07-21 12:20:00,217.13,217.17,216.86,217.15,29907.0,203.7564,203.7939,203.503,203.7752,29907.0
2022-07-21 12:30:00,217.16,217.52,217.01,217.52,30795.0,203.7846,204.1224,203.6438,204.1224,30795.0
2022-07-21 12:40:00,217.53,217.56,217.03,217.07,12001.0,204.1318,204.1599,203.6626,203.7001,12001.0
2022-07-21 12:50:00,217.14,217.22,216.95,217.01,7625.0,203.7658,203.8409,203.5875,203.6438,7625.0
2022-07-21 13:00:00,217.01,217.1,216.81,216.98,8556.0,203.6438,203.7282,203.4561,203.6156,8556.0
2022-07-21 13:10:00,216.92,217.04,216.79,216.96,5873.0,203.5593,203.6719,203.4373,203.5969,5873.0
2022-07-21 13:20:00,216.98,217.15,216.75,216.93,9042.0,203.6156,203.7752,203.3998,203.5687,9042.0
2022-07-21 13:30:00,216.93,217.09,216.56,217.02,10064.0,203.5687,203.7189,203.2215,203.6532,10064.0
2022-07-21 13:40:00,216.98,217.07,216.86,216.96,18046.0,203.6156,203.7001,203.503,203.5969,18046.0
2022-07-21 13:50:00,216.9,217.04,216.81,217.03,20740.0,203.5406,203.6719,203.4561,203.6626,20740.0
2022-07-21 14:00:00,217.04,218.05,217.04,218.03,15522.0,203.6719,204.6197,203.6719,204.601,15522.0
2022-07-21 14:10:00,218.06,218.07,217.9,217.97,12855.0,204.6291,204.6385,204.479,204.5447,12855.0
2022-07-21 14:20:00,218.01,218.06,217.84,217.88,15591.0,204.5822,204.6291,204.4227,204.4602,15591.0
2022-07-21 14:30:00,217.8,217.81,217.46,217.71,8707.0,204.3851,204.3945,204.0661,204.3007,8707.0
2022-07-21 14:40:00,217.74,217.76,217.36,217.59,8998.0,204.3288,204.3476,203.9722,204.1881,8998.0
2022-07-21 14:50:00,217.57,217.7,217.32,217.51,14253.0,204.1693,204.2913,203.9347,204.113,14253.0
2022-07-21 15:00:00,217.5,218.23,217.43,218.23,21520.0,204.1036,204.7886,204.0379,204.7886,21520.0
2022-07-21 15:10:00,218.23,218.38,218.01,218.13,15631.0,204.7886,204.9294,204.5822,204.6948,15631.0
2022-07-21 15:20:00,218.09,218.32,217.94,218.24,14530.0,204.6573,204.8731,204.5165,204.798,14530.0
2022-07-21 15:30:00,218.23,218.35,217.83,217.83,22035.0,204.7886,204.9013,204.4133,204.4133,22035.0
2022-07-21 15:40:00,217.83,217.91,217.61,217.8,34495.0,204.4133,204.4884,204.2068,204.3851,34495.0
2022-07-21 15:50:00,217.79,218.13,217.24,218.05,159045.0,204.3757,204.6948,203.8596,204.6197,159045.0
2022-07-22 09:30:00,218.86,221.88,218.77,220.7,44480.0,205.3798,208.2138,205.2954,207.1065,44480.0
2022-07-22 09:40:00,220.84,221.88,220.22,221.88,13557.0,207.2379,208.2138,206.6561,208.2138,13557.0
2022-07-22 09:50:00,221.83,222.37,221.02,221.4,16201.0,208.1669,208.6737,207.4068,207.7634,16201.0
2022-07-22 10:00:00,221.62,221.96,221.23,221.58,12309.0,207.9699,208.2889,207.6039,207.9323,12309.0
2022-07-22 10:10:00,221.59,222.05,221.51,221.91,7307.0,207.9417,208.3734,207.8666,208.242,7307.0
2022-07-22 10:20:00,221.92,221.98,221.45,221.83,7863.0,208.2514,208.3077,207.8103,208.1669,7863.0
2022-07-22 10:30:00,221.86,222.31,221.43,221.44,18644.0,208.1951,208.6174,207.7916,207.8009,18644.0
2022-07-22 10:40:00,221.58,221.79,221.1,221.29,7777.0,207.9323,208.1294,207.4819,207.6602,7777.0
2022-07-22 10:50:00,221.26,221.74,221.13,221.66,7630.0,207.632,208.0825,207.51,208.0074,7630.0
2022-07-22 11:00:00,221.55,221.55,220.85,221.07,7041.0,207.9042,207.9042,207.2473,207.4537,7041.0
2022-07-22 11:10:00,221.07,221.33,221.07,221.11,3814.0,207.4537,207.6977,207.4537,207.4913,3814.0
2022-07-22 11:20:00,221.12,221.12,220.74,220.93,8828.0,207.5006,207.5006,207.1441,207.3223,8828.0
2022-07-22 11:30:00,220.86,221.09,220.67,220.94,75493.0,207.2567,207.4725,207.0784,207.3317,75493.0
2022-07-22 11:40:00,220.9,221.35,220.89,221.32,4995.0,207.2942,207.7165,207.2848,207.6883,4995.0
2022-07-22 11:50:00,221.43,221.79,221.29,221.45,5404.0,207.7916,208.1294,207.6602,207.8103,5404.0
2022-07-22 12:00:00,221.58,221.66,221.0,221.06,5341.0,207.9323,208.0074,207.388,207.4443,5341.0
2022-07-22 12:10:00,221.05,221.35,220.84,221.23,17820.0,207.435,207.7165,207.2379,207.6039,17820.0
2022-07-22 12:20:00,221.24,221.45,221.08,221.36,4490.0,207.6133,207.8103,207.4631,207.7259,4490.0
2022-07-22 12:30:00,221.37,221.6,220.97,220.97,6746.0,207.7352,207.9511,207.3599,207.3599,6746.0
2022-07-22 12:40:00,220.93,221.45,220.74,221.18,20076.0,207.3223,207.8103,207.1441,207.557,20076.0
2022-07-22 12:50:00,221.13,221.29,221.02,221.27,12684.0,207.51,207.6602,207.4068,207.6414,12684.0
2022-07-22 13:00:00,221.28,221.38,220.83,221.21,12722.0,207.6508,207.7446,207.2285,207.5851,12722.0
2022-07-22 13:10:00,221.22,221.25,220.66,220.7,9364.0,207.5945,207.6226,207.069,207.1065,9364.0
2022-07-22 13:20:00,220.7,220.8,220.56,220.77,8643.0,207.1065,207.2004,206.9751,207.1722,8643.0
2022-07-22 13:30:00,220.56,220.68,220.13,220.33,11195.0,206.9751,207.0877,206.5716,206.7593,11195.0
2022-07-22 13:40:00,220.36,220.4,220.0,220.34,11490.0,206.7875,206.825,206.4496,206.7687,11490.0
2022-07-22 13:50:00,220.14,220.25,219.94,220.22,7672.0,206.581,206.6842,206.3933,206.6561,7672.0
2022-07-22 14:00:00,220.28,220.28,219.47,219.58,10195.0,206.7124,206.7124,205.9523,206.0555,10195.0
2022-07-22 14:10:00,219.6,219.66,219.37,219.61,10094.0,206.0743,206.1306,205.8584,206.0837,10094.0
2022-07-22 14:20:00,219.6,219.71,219.46,219.66,7256.0,206.0743,206.1775,205.9429,206.1306,7256.0
2022-07-22 14:30:00,219.73,219.85,219.3,219.56,11339.0,206.1963,206.3089,205.7927,206.0367,11339.0
2022-07-22 14:40:00,219.57,219.59,219.26,219.42,8500.0,206.0461,206.0649,205.7552,205.9054,8500.0
2022-07-22 14:50:00,219.45,219.84,219.33,219.64,9433.0,205.9335,206.2995,205.8209,206.1118,9433.0
2022-07-22 15:00:00,219.59,219.71,219.32,219.37,13397.0,206.0649,206.1775,205.8115,205.8584,13397.0
2022-07-22 15:10:00,219.42,219.85,219.33,219.52,11960.0,205.9054,206.3089,205.8209,205.9992,11960.0
2022-07-22 15:20:00,219.53,219.95,219.52,219.9,17394.0,206.0086,206.4027,205.9992,206.3558,17394.0
2022-07-22 15:30:00,219.93,219.98,219.59,219.6,18479.0,206.3839,206.4309,206.0649,206.0743,18479.0
2022-07-22 15:40:00,219.65,219.88,219.31,219.61,24674.0,206.1212,206.337,205.8021,206.0837,24674.0
2022-07-22 15:50:00,219.62,220.46,219.61,220.4,124529.0,206.093,206.8813,206.0837,206.825,124529.0
2022-07-25 09:30:00,221.0,221.22,219.29,219.58,28549.0,207.388,207.5945,205.7834,206.0555,28549.0
2022-07-25 09:40:00,219.46,219.86,218.8,218.8,18607.0,205.9429,206.3183,205.3235,205.3235,18607.0
2022-07-25 09:50:00,218.91,219.87,218.89,219.49,17101.0,205.4268,206.3276,205.408,205.971,17101.0
2022-07-25 10:00:00,219.43,219.76,218.94,218.99,11423.0,205.9147,206.2244,205.4549,205.5018,11423.0
2022-07-25 10:10:00,218.87,219.55,218.87,219.06,8716.0,205.3892,206.0273,205.3892,205.5675,8716.0
2022-07-25 10:20:00,219.12,219.31,218.55,219.17,11538.0,205.6238,205.8021,205.0889,205.6708,11538.0
2022-07-25 10:30:00,219.11,219.35,218.87,219.28,9694.0,205.6144,205.8397,205.3892,205.774,9694.0
2022-07-25 10:40:00,219.29,219.99,218.98,219.99,11239.0,205.7834,206.4402,205.4925,206.4402,11239.0
2022-07-25 10:50:00,219.93,220.43,219.92,220.29,22081.0,206.3839,206.8531,206.3746,206.7218,22081.0
2022-07-25 11:00:00,220.31,220.31,219.75,219.85,17835.0,206.7405,206.7405,206.215,206.3089,17835.0
2022-07-25 11:10:00,219.74,219.84,219.02,219.22,6612.0,206.2056,206.2995,205.53,205.7177,6612.0
2022-07-25 11:20:00,219.26,219.67,219.18,219.67,5765.0,205.7552,206.14,205.6801,206.14,5765.0
2022-07-25 11:30:00,219.59,220.18,219.59,219.8,4342.0,206.0649,206.6185,206.0649,206.2619,4342.0
2022-07-25 11:40:00,219.77,219.93,219.63,219.86,6059.0,206.2338,206.3839,206.1024,206.3183,6059.0
2022-07-25 11:50:00,219.77,219.86,219.6,219.64,5038.0,206.2338,206.3183,206.0743,206.1118,5038.0
2022-07-25 12:00:00,219.56,219.58,219.41,219.43,5726.0,206.0367,206.0555,205.896,205.9147,5726.0
2022-07-25 12:10:00,219.4,219.4,218.72,218.84,6638.0,205.8866,205.8866,205.2485,205.3611,6638.0
2022-07-25 12:20:00,218.87,218.96,218.74,218.96,3542.0,205.3892,205.4737,205.2672,205.4737,3542.0
2022-07-25 12:30:00,218.98,219.31,218.91,218.92,3465.0,205.4925,205.8021,205.4268,205.4362,3465.0
2022-07-25 12:40:00,219.04,219.17,218.84,219.11,5401.0,205.5488,205.6708,205.3611,205.6144,5401.0
2022-07-25 12:50:00,219.12,219.14,218.75,218.75,4913.0,205.6238,205.6426,205.2766,205.2766,4913.0
2022-07-25 13:00:00,218.66,218.92,218.64,218.79,5951.0,205.1922,205.4362,205.1734,205.3142,5951.0
2022-07-25 13:10:00,218.89,218.92,218.64,218.73,3501.0,205.408,205.4362,205.1734,205.2579,3501.0
2022-07-25 13:20:00,218.73,218.8,218.38,218.42,6222.0,205.2579,205.3235,204.9294,204.9669,6222.0
2022-07-25 13:30:00,218.44,218.5,218.06,218.09,5666.0,204.9857,205.042,204.6291,204.6573,5666.0
2022-07-25 13:40:00,218.1,218.21,218.06,218.09,3049.0,204.6667,204.7699,204.6291,204.6573,3049.0
2022-07-25 13:50:00,218.05,218.07,217.7,217.7,5851.0,204.6197,204.6385,204.2913,204.2913,5851.0
2022-07-25 14:00:00,217.71,217.82,217.41,217.46,3037.0,204.3007,204.4039,204.0192,204.0661,3037.0
2022-07-25 14:10:00,217.46,217.59,217.3,217.31,6292.0,204.0661,204.1881,203.9159,203.9253,6292.0
2022-07-25 14:20:00,217.36,217.64,217.26,217.43,2993.0,203.9722,204.235,203.8784,204.0379,2993.0
2022-07-25 14:30:00,217.44,217.5,217.29,217.34,7918.0,204.0473,204.1036,203.9065,203.9535,7918.0
2022-07-25 14:40:00,217.39,217.56,217.08,217.19,4068.0,204.0004,204.1599,203.7095,203.8127,4068.0
2022-07-25 14:50:00,217.28,217.34,217.08,217.14,6411.0,203.8972,203.9535,203.7095,203.7658,6411.0
2022-07-25 15:00:00,217.08,217.37,216.92,217.1,7725.0,203.7095,203.9816,203.5593,203.7282,7725.0
2022-07-25 15:10:00,217.18,217.19,216.88,217.14,16096.0,203.8033,203.8127,203.5218,203.7658,16096.0
2022-07-25 15:20:00,217.09,217.26,216.99,216.99,7414.0,203.7189,203.8784,203.625,203.625,7414.0
2022-07-25 15:30:00,216.91,217.33,216.85,217.33,10767.0,203.55,203.9441,203.4936,203.9441,10767.0
2022-07-25 15:40:00,217.29,217.59,217.24,217.54,9800.0,203.9065,204.1881,203.8596,204.1411,9800.0
2022-07-25 15:50:00,217.57,218.53,217.57,218.39,48118.0,204.1693,205.0702,204.1693,204.9388,48118.0
2022-07-26 09:30:00,218.15,220.0,218.15,218.98,67031.0,204.7136,206.4496,204.7136,205.4925,67031.0
2022-07-26 09:40:00,218.7,219.05,218.02,218.02,20443.0,205.2297,205.5581,204.5916,204.5916,20443.0
2022-07-26 09:50:00,218.18,218.4,217.68,217.94,13623.0,204.7417,204.9482,204.2725,204.5165,13623.0
2022-07-26 10:00:00,217.86,218.24,217.32,217.73,16685.0,204.4414,204.798,203.9347,204.3194,16685.0
2022-07-26 10:10:00,217.68,218.08,217.48,217.6,12300.0,204.2725,204.6479,204.0848,204.1975,12300.0
2022-07-26 10:20:00,217.67,217.72,217.09,217.25,12470.0,204.2631,204.3101,203.7189,203.869,12470.0
2022-07-26 10:30:00,217.25,217.28,216.65,216.65,12093.0,203.869,203.8972,203.306,203.306,12093.0
2022-07-26 10:40:00,216.72,216.94,216.54,216.54,27087.0,203.3717,203.5781,203.2027,203.2027,27087.0
2022-07-26 10:50:00,216.54,216.71,216.36,216.61,16276.0,203.2027,203.3623,203.0338,203.2684,16276.0
2022-07-26 11:00:00,216.61,216.94,216.41,216.55,20974.0,203.2684,203.5781,203.0807,203.2121,20974.0
2022-07-26 11:10:00,216.59,216.78,216.45,216.67,10729.0,203.2497,203.428,203.1183,203.3247,10729.0
2022-07-26 11:20:00,216.73,217.01,216.5,216.67,9260.0,203.381,203.6438,203.1652,203.3247,9260.0
2022-07-26 11:30:00,216.62,216.71,216.43,216.53,9921.0,203.2778,203.3623,203.0995,203.1934,9921.0
2022-07-26 11:40:00,216.53,216.76,216.47,216.65,6396.0,203.1934,203.4092,203.1371,203.306,6396.0
2022-07-26 11:50:00,216.66,217.19,216.65,217.08,8118.0,203.3153,203.8127,203.306,203.7095,8118.0
2022-07-26 12:00:00,217.17,217.49,217.09,217.32,18509.0,203.7939,204.0942,203.7189,203.9347,18509.0
2022-07-26 12:10:00,217.3,217.8,217.15,217.72,13953.0,203.9159,204.3851,203.7752,204.3101,13953.0
2022-07-26 12:20:00,217.72,218.06,217.45,217.83,9157.0,204.3101,204.6291,204.0567,204.4133,9157.0
2022-07-26 12:30:00,217.94,218.15,217.88,217.92,7983.0,204.5165,204.7136,204.4602,204.4977,7983.0
2022-07-26 12:40:00,217.88,218.02,217.57,217.97,11199.0,204.4602,204.5916,204.1693,204.5447,11199.0
2022-07-26 12:50:00,218.03,218.43,217.94,218.37,9734.0,204.601,204.9763,204.5165,204.92,9734.0
2022-07-26 13:00:00,218.34,218.52,218.24,218.49,9219.0,204.8919,205.0608,204.798,205.0326,9219.0
2022-07-26 13:10:00,218.47,218.63,218.14,218.14,9399.0,205.0139,205.164,204.7042,204.7042,9399.0
2022-07-26 13:20:00,218.05,218.54,217.98,218.49,17171.0,204.6197,205.0796,204.554,205.0326,17171.0
2022-07-26 13:30:00,218.44,218.55,217.93,218.04,8564.0,204.9857,205.0889,204.5071,204.6104,8564.0
2022-07-26 13:40:00,218.05,218.24,217.98,218.16,8738.0,204.6197,204.798,204.554,204.723,8738.0
2022-07-26 13:50:00,218.1,218.24,218.03,218.11,12662.0,204.6667,204.798,204.601,204.676,12662.0
2022-07-26 14:00:00,218.24,218.79,218.08,218.09,11664.0,204.798,205.3142,204.6479,204.6573,11664.0
2022-07-26 14:10:00,218.15,218.32,217.85,217.9,11783.0,204.7136,204.8731,204.4321,204.479,11783.0
2022-07-26 14:20:00,217.88,218.11,217.74,217.77,7124.0,204.4602,204.676,204.3288,204.357,7124.0
2022-07-26 14:30:00,217.75,217.76,217.46,217.58,7831.0,204.3382,204.3476,204.0661,204.1787,7831.0
2022-07-26 14:40:00,217.57,217.68,217.43,217.46,5919.0,204.1693,204.2725,204.0379,204.0661,5919.0
2022-07-26 14:50:00,217.43,217.5,217.36,217.45,7123.0,204.0379,204.1036,203.9722,204.0567,7123.0
2022-07-26 15:00:00,217.4,217.58,217.11,217.14,10871.0,204.0098,204.1787,203.7376,203.7658,10871.0
2022-07-26 15:10:00,217.12,217.3,216.95,217.01,13071.0,203.747,203.9159,203.5875,203.6438,13071.0
2022-07-26 15:20:00,217.01,217.39,217.01,217.16,14828.0,203.6438,204.0004,203.6438,203.7846,14828.0
2022-07-26 15:30:00,217.28,217.51,217.25,217.43,15397.0,203.8972,204.113,203.869,204.0379,15397.0
2022-07-26 15:40:00,217.48,217.57,216.97,217.2,25751.0,204.0848,204.1693,203.6063,203.8221,25751.0
2022-07-26 15:50:00,217.47,218.36,217.13,217.9,109758.0,204.0755,204.9106,203.7564,204.479,109758.0
2022-07-27 09:30:00,220.24,222.67,218.59,222.67,92524.0,206.6748,208.9552,205.1265,208.9552,92524.0
2022-07-27 09:40:00,222.6,226.19,222.6,225.54,53602.0,208.8895,212.2584,208.8895,211.6484,53602.0
2022-07-27 09:50:00,225.48,225.87,224.54,225.73,36772.0,211.5921,211.9581,210.71,211.8267,36772.0
2022-07-27 10:00:00,225.57,227.4,225.17,226.91,56160.0,211.6766,213.3938,211.3012,212.934,56160.0
2022-07-27 10:10:00,227.1,228.37,227.0,227.83,36831.0,213.1123,214.3041,213.0185,213.7974,36831.0
2022-07-27 10:20:00,227.87,228.69,227.81,228.68,30424.0,213.8349,214.6044,213.7786,214.595,30424.0
2022-07-27 10:30:00,228.57,229.14,228.3,229.08,29555.0,214.4918,215.0267,214.2384,214.9704,29555.0
2022-07-27 10:40:00,229.09,229.81,228.7,229.77,37880.0,214.9798,215.6554,214.6138,215.6179,37880.0
2022-07-27 10:50:00,229.7,230.25,229.63,230.16,24039.0,215.5522,216.0683,215.4865,215.9838,24039.0
2022-07-27 11:00:00,230.22,231.07,229.39,229.39,28185.0,216.0402,216.8378,215.2613,215.2613,28185.0
2022-07-27 11:10:00,229.41,229.79,228.95,228.96,23856.0,215.28,215.6366,214.8484,214.8578,23856.0
2022-07-27 11:20:00,228.94,229.0,228.43,228.84,23616.0,214.839,214.8953,214.3604,214.7452,23616.0
2022-07-27 11:30:00,228.76,229.27,228.28,228.84,20589.0,214.6701,215.1487,214.2196,214.7452,20589.0
2022-07-27 11:40:00,228.89,229.5,228.75,229.41,12314.0,214.7921,215.3645,214.6607,215.28,12314.0
2022-07-27 11:50:00,229.49,229.72,229.36,229.37,14391.0,215.3551,215.571,215.2331,215.2425,14391.0
2022-07-27 12:00:00,229.45,229.74,229.33,229.65,15156.0,215.3176,215.5897,215.205,215.5053,15156.0
2022-07-27 12:10:00,229.62,230.09,229.5,230.06,14745.0,215.4771,215.9182,215.3645,215.89,14745.0
2022-07-27 12:20:00,230.05,230.46,229.92,230.24,17773.0,215.8806,216.2654,215.7586,216.0589,17773.0
2022-07-27 12:30:00,230.26,230.34,229.44,229.44,14983.0,216.0777,216.1528,215.3082,215.3082,14983.0
2022-07-27 12:40:00,229.33,229.34,228.83,228.83,6881.0,215.205,215.2144,214.7358,214.7358,6881.0
2022-07-27 12:50:00,228.83,229.35,228.77,228.78,10002.0,214.7358,215.2237,214.6795,214.6888,10002.0
2022-07-27 13:00:00,228.78,228.94,228.56,228.77,9918.0,214.6888,214.839,214.4824,214.6795,9918.0
2022-07-27 13:10:00,228.83,228.98,228.57,228.77,6694.0,214.7358,214.8765,214.4918,214.6795,6694.0
2022-07-27 13:20:00,228.78,228.91,228.29,228.89,8872.0,214.6888,214.8108,214.229,214.7921,8872.0
2022-07-27 13:30:00,229.0,229.79,228.91,229.66,10965.0,214.8953,215.6366,214.8108,215.5146,10965.0
2022-07-27 13:40:00,229.6,229.92,229.52,229.91,7853.0,215.4583,215.7586,215.3833,215.7492,7853.0
2022-07-27 13:50:00,229.95,230.37,229.64,229.99,10052.0,215.7868,216.1809,215.4959,215.8243,10052.0
2022-07-27 14:00:00,230.08,231.01,229.47,229.59,15794.0,215.9088,216.7815,215.3363,215.449,15794.0
2022-07-27 14:10:00,229.6,230.85,229.46,230.52,12131.0,215.4583,216.6314,215.327,216.3217,12131.0
2022-07-27 14:20:00,230.48,230.79,229.91,230.15,13310.0,216.2841,216.575,215.7492,215.9745,13310.0
2022-07-27 14:30:00,230.12,231.28,229.53,231.28,27909.0,215.9463,217.0349,215.3927,217.0349,27909.0
2022-07-27 14:40:00,231.43,231.95,231.38,231.52,29149.0,217.1756,217.6636,217.1287,217.2601,29149.0
2022-07-27 14:50:00,231.58,232.42,231.5,231.96,20693.0,217.3164,218.1047,217.2413,217.673,20693.0
2022-07-27 15:00:00,232.04,233.22,231.99,233.16,28329.0,217.7481,218.8554,217.7011,218.7991,28329.0
2022-07-27 15:10:00,233.08,233.41,232.95,233.3,36601.0,218.724,219.0337,218.602,218.9304,36601.0
2022-07-27 15:20:00,233.3,234.33,233.22,234.26,44071.0,218.9304,219.897,218.8554,219.8313,44071.0
2022-07-27 15:30:00,234.35,234.35,233.61,233.85,46475.0,219.9158,219.9158,219.2214,219.4466,46475.0
2022-07-27 15:40:00,233.85,234.22,233.49,233.49,53676.0,219.4466,219.7938,219.1087,219.1087,53676.0
2022-07-27 15:50:00,233.56,234.69,232.97,234.04,272997.0,219.1744,220.2348,218.6208,219.6249,272997.0
2022-07-28 09:30:00,235.0,236.23,234.5,235.76,63307.0,220.5257,221.68,220.0565,221.2389,63307.0
2022-07-28 09:40:00,235.79,236.74,235.43,235.92,25228.0,221.2671,222.1586,220.9293,221.3891,25228.0
2022-07-28 09:50:00,235.95,235.95,234.09,234.19,20001.0,221.4172,221.4172,219.6718,219.7656,20001.0
2022-07-28 10:00:00,234.29,234.3,233.02,233.42,15696.0,219.8595,219.8689,218.6677,219.0431,15696.0
2022-07-28 10:10:00,233.45,234.7,233.45,234.46,16886.0,219.0712,220.2442,219.0712,220.019,16886.0
2022-07-28 10:20:00,234.5,234.92,234.31,234.79,12757.0,220.0565,220.4507,219.8782,220.3287,12757.0
2022-07-28 10:30:00,234.9,236.07,234.72,235.81,12298.0,220.4319,221.5298,220.263,221.2859,12298.0
2022-07-28 10:40:00,235.81,236.89,235.81,236.89,15568.0,221.2859,222.2993,221.2859,222.2993,15568.0
2022-07-28 10:50:00,236.96,236.96,236.23,236.79,16407.0,222.365,222.365,221.68,222.2055,16407.0
2022-07-28 11:00:00,236.8,237.27,236.61,237.0,16857.0,222.2149,222.6559,222.0366,222.4026,16857.0
2022-07-28 11:10:00,237.12,237.62,236.89,237.12,14957.0,222.5152,222.9844,222.2993,222.5152,14957.0
2022-07-28 11:20:00,236.95,237.74,236.86,237.57,14180.0,222.3556,223.097,222.2712,222.9374,14180.0
2022-07-28 11:30:00,237.69,237.69,237.05,237.55,15579.0,223.0501,223.0501,222.4495,222.9187,15579.0
2022-07-28 11:40:00,237.65,238.4,237.38,238.32,21834.0,223.0125,223.7163,222.7592,223.6413,21834.0
2022-07-28 11:50:00,238.35,238.69,237.89,237.95,21958.0,223.6694,223.9885,223.2377,223.294,21958.0
2022-07-28 12:00:00,237.89,238.03,237.7,237.78,9640.0,223.2377,223.3691,223.0594,223.1345,9640.0
2022-07-28 12:10:00,237.85,238.13,237.65,237.81,11907.0,223.2002,223.463,223.0125,223.1627,11907.0
2022-07-28 12:20:00,237.78,238.4,237.76,238.22,13876.0,223.1345,223.7163,223.1157,223.5474,13876.0
2022-07-28 12:30:00,238.17,238.32,237.7,238.03,10777.0,223.5005,223.6413,223.0594,223.3691,10777.0
2022-07-28 12:40:00,238.0,238.14,237.76,237.98,8270.0,223.341,223.4723,223.1157,223.3222,8270.0
2022-07-28 12:50:00,238.0,238.38,238.0,238.25,8447.0,223.341,223.6976,223.341,223.5756,8447.0
2022-07-28 13:00:00,238.22,238.22,237.73,238.1,9571.0,223.5474,223.5474,223.0876,223.4348,9571.0
2022-07-28 13:10:00,238.11,238.33,238.02,238.33,8250.0,223.4442,223.6506,223.3597,223.6506,8250.0
2022-07-28 13:20:00,238.37,239.24,238.37,239.24,13277.0,223.6882,224.5046,223.6882,224.5046,13277.0
2022-07-28 13:30:00,239.24,239.85,239.24,239.77,13119.0,224.5046,225.077,224.5046,225.0019,13119.0
2022-07-28 13:40:00,239.74,240.18,239.74,240.1,24765.0,224.9738,225.3867,224.9738,225.3116,24765.0
2022-07-28 13:50:00,240.1,240.26,239.97,240.07,11003.0,225.3116,225.4618,225.1896,225.2835,11003.0
2022-07-28 14:00:00,240.0,240.0,239.34,239.34,14545.0,225.2178,225.2178,224.5984,224.5984,14545.0
2022-07-28 14:10:00,239.3,239.63,239.25,239.49,21774.0,224.5609,224.8706,224.514,224.7392,21774.0
2022-07-28 14:20:00,239.47,239.73,239.29,239.5,22519.0,224.7204,224.9644,224.5515,224.7486,22519.0
2022-07-28 14:30:00,239.48,239.86,239.29,239.69,18641.0,224.7298,225.0864,224.5515,224.9269,18641.0
2022-07-28 14:40:00,239.71,239.93,239.48,239.57,20038.0,224.9456,225.1521,224.7298,224.8143,20038.0
2022-07-28 14:50:00,239.55,239.93,239.19,239.9,15585.0,224.7955,225.1521,224.4577,225.1239,15585.0
2022-07-28 15:00:00,239.85,240.27,239.65,239.86,21426.0,225.077,225.4711,224.8893,225.0864,21426.0
2022-07-28 15:10:00,239.92,239.95,239.47,239.63,23224.0,225.1427,225.1709,224.7204,224.8706,23224.0
2022-07-28 15:20:00,239.68,240.24,239.66,240.16,32169.0,224.9175,225.443,224.8987,225.3679,32169.0
2022-07-28 15:30:00,240.14,240.14,239.68,239.83,33546.0,225.3492,225.3492,224.9175,225.0582,33546.0
2022-07-28 15:40:00,239.91,239.91,239.55,239.81,42522.0,225.1333,225.1333,224.7955,225.0395,42522.0
2022-07-28 15:50:00,239.81,240.04,239.16,239.46,129810.0,225.0395,225.2553,224.4295,224.711,129810.0
2022-07-29 09:30:00,239.78,240.37,238.89,239.16,52800.0,225.0113,225.565,224.1761,224.4295,52800.0
2022-07-29 09:40:00,239.21,239.79,238.61,238.61,37981.0,224.4764,225.0207,223.9134,223.9134,37981.0
2022-07-29 09:50:00,238.25,239.82,238.1,239.67,37653.0,223.5756,225.0489,223.4348,224.9081,37653.0
2022-07-29 10:00:00,239.52,240.5,239.21,240.36,17654.0,224.7673,225.687,224.4764,225.5556,17654.0
2022-07-29 10:10:00,240.38,240.56,239.93,240.03,12135.0,225.5744,225.7433,225.1521,225.2459,12135.0
2022-07-29 10:20:00,239.7,240.5,239.68,240.15,21092.0,224.9363,225.687,224.9175,225.3585,21092.0
2022-07-29 10:30:00,240.18,240.27,239.76,239.99,20206.0,225.3867,225.4711,224.9926,225.2084,20206.0
2022-07-29 10:40:00,240.01,240.51,239.99,240.32,12093.0,225.2272,225.6964,225.2084,225.5181,12093.0
2022-07-29 10:50:00,240.32,240.36,239.74,239.74,12992.0,225.5181,225.5556,224.9738,224.9738,12992.0
2022-07-29 11:00:00,239.76,239.86,239.42,239.64,11894.0,224.9926,225.0864,224.6735,224.88,11894.0
2022-07-29 11:10:00,239.67,239.74,238.92,239.18,12179.0,224.9081,224.9738,224.2043,224.4483,12179.0
2022-07-29 11:20:00,239.14,239.26,238.11,238.18,17210.0,224.4107,224.5234,223.4442,223.5099,17210.0
2022-07-29 11:30:00,238.21,238.5,237.81,238.21,13454.0,223.538,223.8102,223.1627,223.538,13454.0
2022-07-29 11:40:00,238.19,238.68,238.09,238.24,10505.0,223.5193,223.9791,223.4254,223.5662,10505.0
2022-07-29 11:50:00,238.37,239.22,238.3,239.13,10835.0,223.6882,224.4858,223.6225,224.4014,10835.0
2022-07-29 12:00:00,239.2,239.58,238.84,238.88,5900.0,224.4671,224.8236,224.1292,224.1668,5900.0
2022-07-29 12:10:00,239.02,239.31,239.02,239.27,5601.0,224.2981,224.5703,224.2981,224.5327,5601.0
2022-07-29 12:20:00,239.15,239.37,239.07,239.34,7357.0,224.4201,224.6266,224.3451,224.5984,7357.0
2022-07-29 12:30:00,239.35,239.52,239.06,239.21,5468.0,224.6078,224.7673,224.3357,224.4764,5468.0
2022-07-29 12:40:00,239.18,239.54,238.97,239.38,6108.0,224.4483,224.7861,224.2512,224.636,6108.0
2022-07-29 12:50:00,239.38,239.74,239.33,239.63,3389.0,224.636,224.9738,224.589,224.8706,3389.0
2022-07-29 13:00:00,239.55,239.57,239.19,239.53,7106.0,224.7955,224.8143,224.4577,224.7767,7106.0
2022-07-29 13:10:00,239.55,239.73,239.39,239.6,3646.0,224.7955,224.9644,224.6453,224.8424,3646.0
2022-07-29 13:20:00,239.56,239.57,239.3,239.31,6416.0,224.8049,224.8143,224.5609,224.5703,6416.0
2022-07-29 13:30:00,239.32,239.48,239.13,239.29,6176.0,224.5797,224.7298,224.4014,224.5515,6176.0
2022-07-29 13:40:00,239.27,239.57,239.25,239.53,9281.0,224.5327,224.8143,224.514,224.7767,9281.0
2022-07-29 13:50:00,239.48,239.99,239.43,239.85,12052.0,224.7298,225.2084,224.6829,225.077,12052.0
2022-07-29 14:00:00,239.91,240.07,239.69,240.06,9505.0,225.1333,225.2835,224.9269,225.2741,9505.0
2022-07-29 14:10:00,240.03,240.22,240.0,240.07,7318.0,225.2459,225.4242,225.2178,225.2835,7318.0
2022-07-29 14:20:00,240.11,240.39,239.89,240.39,13798.0,225.321,225.5838,225.1146,225.5838,13798.0
2022-07-29 14:30:00,240.35,240.57,240.22,240.43,5785.0,225.5462,225.7527,225.4242,225.6213,5785.0
2022-07-29 14:40:00,240.41,240.44,240.14,240.36,6230.0,225.6025,225.6307,225.3492,225.5556,6230.0
2022-07-29 14:50:00,240.39,240.66,240.33,240.63,5968.0,225.5838,225.8371,225.5275,225.809,5968.0
2022-07-29 15:00:00,240.7,241.13,240.65,240.87,13473.0,225.8747,226.2782,225.8277,226.0342,13473.0
2022-07-29 15:10:00,240.9,241.06,240.65,241.06,8750.0,226.0623,226.2125,225.8277,226.2125,8750.0
2022-07-29 15:20:00,241.05,241.6,241.02,241.6,10671.0,226.2031,226.7192,226.175,226.7192,10671.0
2022-07-29 15:30:00,241.55,241.88,241.31,241.75,20448.0,226.6723,226.982,226.4471,226.86,20448.0
2022-07-29 15:40:00,241.7,241.83,241.5,241.82,26591.0,226.8131,226.9351,226.6254,226.9257,26591.0
2022-07-29 15:50:00,241.84,242.04,240.89,241.23,103015.0,226.9444,227.1321,226.053,226.372,103015.0
2022-08-01 09:30:00,240.14,241.42,239.56,241.21,42010.0,225.3492,226.5503,224.8049,226.3533,42010.0
2022-08-01 09:40:00,241.29,241.86,240.64,240.95,12482.0,226.4283,226.9632,225.8184,226.1093,12482.0
2022-08-01 09:50:00,241.09,241.58,240.91,241.34,11225.0,226.2406,226.7005,226.0717,226.4752,11225.0
2022-08-01 10:00:00,241.31,242.17,241.0,241.56,14659.0,226.4471,227.2541,226.1562,226.6817,14659.0
2022-08-01 10:10:00,241.56,242.09,241.23,241.31,13699.0,226.6817,227.179,226.372,226.4471,13699.0
2022-08-01 10:20:00,241.13,241.13,240.44,240.66,10692.0,226.2782,226.2782,225.6307,225.8371,10692.0
2022-08-01 10:30:00,240.73,241.59,240.73,241.47,8556.0,225.9028,226.7098,225.9028,226.5972,8556.0
2022-08-01 10:40:00,241.75,242.12,241.6,242.02,10295.0,226.86,227.2072,226.7192,227.1134,10295.0
2022-08-01 10:50:00,242.1,242.51,242.05,242.26,8976.0,227.1884,227.5732,227.1415,227.3386,8976.0
2022-08-01 11:00:00,242.28,242.28,241.61,241.84,10368.0,227.3573,227.3573,226.7286,226.9444,10368.0
2022-08-01 11:10:00,241.77,241.93,241.17,241.26,9985.0,226.8788,227.0289,226.3157,226.4002,9985.0
2022-08-01 11:20:00,241.2,242.08,241.05,242.07,6094.0,226.3439,227.1697,226.2031,227.1603,6094.0
2022-08-01 11:30:00,241.99,241.99,241.61,241.71,7836.0,227.0852,227.0852,226.7286,226.8225,7836.0
2022-08-01 11:40:00,241.72,242.14,241.67,242.14,4306.0,226.8318,227.226,226.7849,227.226,4306.0
2022-08-01 11:50:00,242.13,242.34,242.11,242.15,5164.0,227.2166,227.4137,227.1978,227.2354,5164.0
2022-08-01 12:00:00,242.13,242.18,241.6,241.69,4846.0,227.2166,227.2635,226.7192,226.8037,4846.0
2022-08-01 12:10:00,241.64,241.69,241.08,241.24,7141.0,226.7568,226.8037,226.2313,226.3814,7141.0
2022-08-01 12:20:00,241.26,241.55,241.23,241.52,5715.0,226.4002,226.6723,226.372,226.6442,5715.0
2022-08-01 12:30:00,241.57,242.07,241.42,242.0,22130.0,226.6911,227.1603,226.5503,227.0946,22130.0
2022-08-01 12:40:00,242.04,242.47,241.81,242.41,8188.0,227.1321,227.5356,226.9163,227.4793,8188.0
2022-08-01 12:50:00,242.39,242.46,242.15,242.45,8762.0,227.4606,227.5263,227.2354,227.5169,8762.0
2022-08-01 13:00:00,242.46,242.46,241.83,242.39,7134.0,227.5263,227.5263,226.9351,227.4606,7134.0
2022-08-01 13:10:00,242.39,242.51,241.92,241.97,14132.0,227.4606,227.5732,227.0195,227.0664,14132.0
2022-08-01 13:20:00,241.84,242.0,241.43,241.43,5171.0,226.9444,227.0946,226.5597,226.5597,5171.0
2022-08-01 13:30:00,241.48,241.56,241.35,241.42,5319.0,226.6066,226.6817,226.4846,226.5503,5319.0
2022-08-01 13:40:00,241.45,241.45,240.83,241.15,8021.0,226.5785,226.5785,225.9967,226.2969,8021.0
2022-08-01 13:50:00,241.11,241.16,240.71,241.14,5758.0,226.2594,226.3063,225.884,226.2876,5758.0
2022-08-01 14:00:00,241.12,241.12,240.64,240.77,8779.0,226.2688,226.2688,225.8184,225.9404,8779.0
2022-08-01 14:10:00,240.77,240.96,240.54,240.65,7830.0,225.9404,226.1186,225.7245,225.8277,7830.0
2022-08-01 14:20:00,240.7,240.85,240.55,240.65,8713.0,225.8747,226.0154,225.7339,225.8277,8713.0
2022-08-01 14:30:00,240.64,240.91,240.63,240.72,11308.0,225.8184,226.0717,225.809,225.8934,11308.0
2022-08-01 14:40:00,240.76,240.79,240.51,240.75,6325.0,225.931,225.9591,225.6964,225.9216,6325.0
2022-08-01 14:50:00,240.74,241.81,240.64,241.68,5711.0,225.9122,226.9163,225.8184,226.7943,5711.0
2022-08-01 15:00:00,241.58,241.59,241.24,241.55,6858.0,226.7005,226.7098,226.3814,226.6723,6858.0
2022-08-01 15:10:00,241.5,241.54,241.29,241.32,6462.0,226.6254,226.6629,226.4283,226.4565,6462.0
2022-08-01 15:20:00,241.35,241.35,241.05,241.26,10301.0,226.4846,226.4846,226.2031,226.4002,10301.0
2022-08-01 15:30:00,241.23,241.37,241.04,241.2,14395.0,226.372,226.5034,226.1937,226.3439,14395.0
2022-08-01 15:40:00,241.26,241.51,241.02,241.45,14723.0,226.4002,226.6348,226.175,226.5785,14723.0
2022-08-01 15:50:00,241.48,241.68,240.94,241.34,96958.0,226.6066,226.7943,226.0999,226.4752,96958.0
2022-08-02 09:30:00,241.76,241.76,239.95,240.05,23392.0,226.8694,226.8694,225.1709,225.2647,23392.0
2022-08-02 09:40:00,240.35,240.35,239.24,239.29,8056.0,225.5462,225.5462,224.5046,224.5515,8056.0
2022-08-02 09:50:00,239.35,239.53,238.7,239.49,11627.0,224.6078,224.7767,223.9978,224.7392,11627.0
2022-08-02 10:00:00,239.55,239.98,239.23,239.23,5969.0,224.7955,225.199,224.4952,224.4952,5969.0
2022-08-02 10:10:00,239.26,239.56,239.02,239.49,10959.0,224.5234,224.8049,224.2981,224.7392,10959.0
2022-08-02 10:20:00,239.62,240.31,239.62,240.31,6021.0,224.8612,225.5087,224.8612,225.5087,6021.0
2022-08-02 10:30:00,240.48,240.48,239.91,240.43,7901.0,225.6682,225.6682,225.1333,225.6213,7901.0
2022-08-02 10:40:00,240.49,240.87,240.3,240.43,7075.0,225.6776,226.0342,225.4993,225.6213,7075.0
2022-08-02 10:50:00,240.4,240.89,240.23,240.27,17881.0,225.5931,226.053,225.4336,225.4711,17881.0
2022-08-02 11:00:00,240.19,240.61,240.19,240.55,11877.0,225.3961,225.7902,225.3961,225.7339,11877.0
2022-08-02 11:10:00,240.53,240.53,240.09,240.09,9550.0,225.7151,225.7151,225.3022,225.3022,9550.0
2022-08-02 11:20:00,240.11,240.32,239.88,240.25,9834.0,225.321,225.5181,225.1052,225.4524,9834.0
2022-08-02 11:30:00,240.34,240.44,239.84,240.21,16935.0,225.5368,225.6307,225.0676,225.4148,16935.0
2022-08-02 11:40:00,240.22,240.7,240.12,240.58,32501.0,225.4242,225.8747,225.3304,225.7621,32501.0
2022-08-02 11:50:00,240.59,240.77,240.46,240.67,10035.0,225.7714,225.9404,225.6494,225.8465,10035.0
2022-08-02 12:00:00,240.68,241.79,240.68,241.6,12321.0,225.8559,226.8975,225.8559,226.7192,12321.0
2022-08-02 12:10:00,241.57,241.87,241.44,241.72,8241.0,226.6911,226.9726,226.5691,226.8318,8241.0
2022-08-02 12:20:00,241.83,242.0,241.72,241.86,9337.0,226.9351,227.0946,226.8318,226.9632,9337.0
2022-08-02 12:30:00,241.83,242.05,241.75,242.05,7663.0,226.9351,227.1415,226.86,227.1415,7663.0
2022-08-02 12:40:00,242.04,242.33,242.0,242.33,6912.0,227.1321,227.4043,227.0946,227.4043,6912.0
2022-08-02 12:50:00,242.32,242.59,242.23,242.25,10867.0,227.3949,227.6483,227.3104,227.3292,10867.0
2022-08-02 13:00:00,242.26,242.34,241.97,242.13,7480.0,227.3386,227.4137,227.0664,227.2166,7480.0
2022-08-02 13:10:00,242.12,242.27,242.02,242.27,6287.0,227.2072,227.348,227.1134,227.348,6287.0
2022-08-02 13:20:00,242.25,242.27,241.21,241.29,6262.0,227.3292,227.348,226.3533,226.4283,6262.0
2022-08-02 13:30:00,241.22,241.22,240.19,240.41,10564.0,226.3626,226.3626,225.3961,225.6025,10564.0
2022-08-02 13:40:00,240.49,240.63,240.12,240.22,10503.0,225.6776,225.809,225.3304,225.4242,10503.0
2022-08-02 13:50:00,240.17,240.51,240.11,240.42,8191.0,225.3773,225.6964,225.321,225.6119,8191.0
2022-08-02 14:00:00,240.55,241.1,240.28,241.1,8004.0,225.7339,226.25,225.4805,226.25,8004.0
2022-08-02 14:10:00,241.18,241.28,240.84,240.93,7198.0,226.3251,226.4189,226.006,226.0905,7198.0
2022-08-02 14:20:00,240.93,241.4,240.89,241.4,8550.0,226.0905,226.5315,226.053,226.5315,8550.0
2022-08-02 14:30:00,241.39,241.45,241.11,241.21,8068.0,226.5222,226.5785,226.2594,226.3533,8068.0
2022-08-02 14:40:00,241.29,241.38,240.94,241.15,10729.0,226.4283,226.5128,226.0999,226.2969,10729.0
2022-08-02 14:50:00,241.3,241.31,240.65,240.77,5500.0,226.4377,226.4471,225.8277,225.9404,5500.0
2022-08-02 15:00:00,240.86,241.06,240.62,240.71,6548.0,226.0248,226.2125,225.7996,225.884,6548.0
2022-08-02 15:10:00,240.8,240.88,240.42,240.54,6984.0,225.9685,226.0436,225.6119,225.7245,6984.0
2022-08-02 15:20:00,240.48,241.0,240.41,240.96,10885.0,225.6682,226.1562,225.6025,226.1186,10885.0
2022-08-02 15:30:00,240.97,241.39,240.79,241.1,15920.0,226.128,226.5222,225.9591,226.25,15920.0
2022-08-02 15:40:00,241.1,241.15,240.47,240.65,19586.0,226.25,226.2969,225.6588,225.8277,19586.0
2022-08-02 15:50:00,240.73,240.75,240.45,240.64,73516.0,225.9028,225.9216,225.6401,225.8184,73516.0
2022-08-03 09:30:00,241.62,242.42,241.01,241.67,33658.0,226.738,227.4887,226.1656,226.7849,33658.0
2022-08-03 09:40:00,241.3,241.62,240.64,241.34,8343.0,226.4377,226.738,225.8184,226.4752,8343.0
2022-08-03 09:50:00,241.37,241.54,241.02,241.24,11772.0,226.5034,226.6629,226.175,226.3814,11772.0
2022-08-03 10:00:00,241.15,241.58,240.65,241.54,17123.0,226.2969,226.7005,225.8277,226.6629,17123.0
2022-08-03 10:10:00,241.47,241.53,240.19,240.33,16519.0,226.5972,226.6535,225.3961,225.5275,16519.0
2022-08-03 10:20:00,240.17,241.01,240.05,241.01,13598.0,225.3773,226.1656,225.2647,226.1656,13598.0
2022-08-03 10:30:00,240.91,241.02,240.45,240.8,6003.0,226.0717,226.175,225.6401,225.9685,6003.0
2022-08-03 10:40:00,240.8,241.38,240.6,241.38,7196.0,225.9685,226.5128,225.7808,226.5128,7196.0
2022-08-03 10:50:00,241.48,241.56,241.28,241.33,8413.0,226.6066,226.6817,226.4189,226.4659,8413.0
2022-08-03 11:00:00,241.43,242.11,241.3,242.11,8796.0,226.5597,227.1978,226.4377,227.1978,8796.0
2022-08-03 11:10:00,242.13,242.56,242.0,242.0,10199.0,227.2166,227.6201,227.0946,227.0946,10199.0
2022-08-03 11:20:00,242.09,242.67,241.96,242.42,9496.0,227.179,227.7233,227.0571,227.4887,9496.0
2022-08-03 11:30:00,242.47,243.0,242.21,243.0,8388.0,227.5356,228.033,227.2917,228.033,8388.0
2022-08-03 11:40:00,243.09,243.15,242.8,242.93,6328.0,228.1175,228.1738,227.8453,227.9673,6328.0
2022-08-03 11:50:00,242.85,243.04,242.5,242.99,5830.0,227.8922,228.0705,227.5638,228.0236,5830.0
2022-08-03 12:00:00,243.04,243.56,243.04,243.46,6781.0,228.0705,228.5585,228.0705,228.4647,6781.0
2022-08-03 12:10:00,243.49,243.52,242.82,242.96,10886.0,228.4928,228.521,227.8641,227.9955,10886.0
2022-08-03 12:20:00,243.09,243.34,242.72,242.76,9432.0,228.1175,228.3521,227.7702,227.8078,9432.0
2022-08-03 12:30:00,242.81,243.35,242.8,242.88,10206.0,227.8547,228.3614,227.8453,227.9204,10206.0
2022-08-03 12:40:00,242.85,243.56,242.76,243.55,5867.0,227.8922,228.5585,227.8078,228.5491,5867.0
2022-08-03 12:50:00,243.59,243.69,243.46,243.52,4768.0,228.5867,228.6805,228.4647,228.521,4768.0
2022-08-03 13:00:00,243.45,243.63,243.42,243.48,6094.0,228.4553,228.6242,228.4271,228.4834,6094.0
2022-08-03 13:10:00,243.48,243.48,243.1,243.13,5598.0,228.4834,228.4834,228.1268,228.155,5598.0
2022-08-03 13:20:00,243.1,243.71,242.89,243.64,7553.0,228.1268,228.6993,227.9298,228.6336,7553.0
2022-08-03 13:30:00,243.7,243.72,243.26,243.42,10140.0,228.6899,228.7087,228.277,228.4271,10140.0
2022-08-03 13:40:00,243.42,243.6,243.3,243.55,14416.0,228.4271,228.596,228.3145,228.5491,14416.0
2022-08-03 13:50:00,243.56,243.71,243.36,243.61,7973.0,228.5585,228.6993,228.3708,228.6054,7973.0
2022-08-03 14:00:00,243.53,243.78,243.44,243.78,10065.0,228.5304,228.765,228.4459,228.765,10065.0
2022-08-03 14:10:00,243.79,244.25,243.76,244.17,10354.0,228.7743,229.206,228.7462,229.1309,10354.0
2022-08-03 14:20:00,244.24,244.42,244.2,244.38,9010.0,229.1966,229.3655,229.1591,229.328,9010.0
2022-08-03 14:30:00,244.35,244.51,244.29,244.43,4592.0,229.2999,229.45,229.2435,229.3749,4592.0
2022-08-03 14:40:00,244.41,244.55,244.15,244.51,6729.0,229.3562,229.4875,229.1122,229.45,6729.0
2022-08-03 14:50:00,244.46,244.65,244.31,244.59,7938.0,229.4031,229.5814,229.2623,229.5251,7938.0
2022-08-03 15:00:00,244.56,244.9,244.51,244.73,7005.0,229.4969,229.816,229.45,229.6564,7005.0
2022-08-03 15:10:00,244.71,244.87,244.54,244.83,9920.0,229.6377,229.7878,229.4781,229.7503,9920.0
2022-08-03 15:20:00,244.82,244.84,244.53,244.76,22421.0,229.7409,229.7597,229.4688,229.6846,22421.0
2022-08-03 15:30:00,244.74,245.2,244.7,245.18,34465.0,229.6658,230.0975,229.6283,230.0787,34465.0
2022-08-03 15:40:00,245.18,245.57,244.9,244.92,27766.0,230.0787,230.4447,229.816,229.8347,27766.0
2022-08-03 15:50:00,245.19,245.31,244.21,244.32,74000.0,230.0881,230.2007,229.1685,229.2717,74000.0
2022-08-04 09:30:00,244.69,244.99,242.91,243.48,37805.0,229.6189,229.9004,227.9485,228.4834,37805.0
2022-08-04 09:40:00,243.35,244.05,243.19,243.78,7032.0,228.3614,229.0183,228.2113,228.765,7032.0
2022-08-04 09:50:00,243.65,244.4,243.45,243.88,10466.0,228.643,229.3468,228.4553,228.8588,10466.0
2022-08-04 10:00:00,243.77,244.23,243.63,244.05,11937.0,228.7556,229.1872,228.6242,229.0183,11937.0
2022-08-04 10:10:00,244.15,244.48,243.36,243.57,6180.0,229.1122,229.4218,228.3708,228.5679,6180.0
2022-08-04 10:20:00,243.71,243.71,242.98,243.04,8814.0,228.6993,228.6993,228.0142,228.0705,8814.0
2022-08-04 10:30:00,243.02,243.42,242.82,243.03,9988.0,228.0518,228.4271,227.8641,228.0612,9988.0
2022-08-04 10:40:00,243.11,244.21,243.03,244.19,7257.0,228.1362,229.1685,228.0612,229.1497,7257.0
2022-08-04 10:50:00,244.11,244.11,243.29,243.38,14600.0,229.0746,229.0746,228.3051,228.3896,14600.0
2022-08-04 11:00:00,243.37,243.67,243.2,243.53,8242.0,228.3802,228.6617,228.2207,228.5304,8242.0
2022-08-04 11:10:00,243.51,243.54,242.6,243.14,14233.0,228.5116,228.5397,227.6576,228.1644,14233.0
2022-08-04 11:20:00,243.18,243.28,242.63,242.85,17137.0,228.2019,228.2958,227.6858,227.8922,17137.0
2022-08-04 11:30:00,242.93,243.38,242.9,242.94,12631.0,227.9673,228.3896,227.9392,227.9767,12631.0
2022-08-04 11:40:00,242.92,243.33,242.9,243.21,20800.0,227.9579,228.3427,227.9392,228.2301,20800.0
2022-08-04 11:50:00,243.14,243.48,243.13,243.18,22372.0,228.1644,228.4834,228.155,228.2019,22372.0
2022-08-04 12:00:00,243.21,243.26,243.0,243.25,11001.0,228.2301,228.277,228.033,228.2676,11001.0
2022-08-04 12:10:00,243.21,243.59,243.21,243.42,12612.0,228.2301,228.5867,228.2301,228.4271,12612.0
2022-08-04 12:20:00,243.42,243.95,243.34,243.95,24278.0,228.4271,228.9245,228.3521,228.9245,24278.0
2022-08-04 12:30:00,243.86,243.97,243.41,243.43,11345.0,228.84,228.9433,228.4177,228.4365,11345.0
2022-08-04 12:40:00,243.51,243.52,242.66,242.66,8894.0,228.5116,228.521,227.7139,227.7139,8894.0
2022-08-04 12:50:00,242.72,242.84,242.29,242.58,10847.0,227.7702,227.8829,227.3667,227.6389,10847.0
2022-08-04 13:00:00,242.56,243.0,242.53,242.97,5002.0,227.6201,228.033,227.5919,228.0048,5002.0
2022-08-04 13:10:00,242.94,243.01,242.82,242.9,12039.0,227.9767,228.0424,227.8641,227.9392,12039.0
2022-08-04 13:20:00,242.84,243.15,242.66,243.07,10732.0,227.8829,228.1738,227.7139,228.0987,10732.0
2022-08-04 13:30:00,243.04,243.39,243.0,243.35,9018.0,228.0705,228.399,228.033,228.3614,9018.0
2022-08-04 13:40:00,243.41,243.7,243.4,243.57,9646.0,228.4177,228.6899,228.4084,228.5679,9646.0
2022-08-04 13:50:00,243.67,243.69,243.32,243.49,7905.0,228.6617,228.6805,228.3333,228.4928,7905.0
2022-08-04 14:00:00,243.51,243.52,243.08,243.12,6361.0,228.5116,228.521,228.1081,228.1456,6361.0
2022-08-04 14:10:00,243.06,243.24,242.88,243.15,5507.0,228.0893,228.2582,227.9204,228.1738,5507.0
2022-08-04 14:20:00,243.26,243.44,243.04,243.25,3842.0,228.277,228.4459,228.0705,228.2676,3842.0
2022-08-04 14:30:00,243.27,243.58,243.17,243.45,6605.0,228.2864,228.5773,228.1925,228.4553,6605.0
2022-08-04 14:40:00,243.43,243.49,243.17,243.4,10274.0,228.4365,228.4928,228.1925,228.4084,10274.0
2022-08-04 14:50:00,243.41,243.59,243.25,243.34,9983.0,228.4177,228.5867,228.2676,228.3521,9983.0
2022-08-04 15:00:00,243.16,243.5,243.16,243.41,6111.0,228.1831,228.5022,228.1831,228.4177,6111.0
2022-08-04 15:10:00,243.37,243.71,243.37,243.58,14586.0,228.3802,228.6993,228.3802,228.5773,14586.0
2022-08-04 15:20:00,243.6,243.89,243.56,243.86,17456.0,228.596,228.8682,228.5585,228.84,17456.0
2022-08-04 15:30:00,243.8,243.93,243.55,243.76,13172.0,228.7837,228.9057,228.5491,228.7462,13172.0
2022-08-04 15:40:00,243.74,243.95,243.61,243.63,27780.0,228.7274,228.9245,228.6054,228.6242,27780.0
2022-08-04 15:50:00,243.7,244.09,243.19,244.0,79035.0,228.6899,229.0559,228.2113,228.9714,79035.0
2022-08-05 09:30:00,241.08,242.76,241.08,242.31,66665.0,226.2313,227.8078,226.2313,227.3855,66665.0
2022-08-05 09:40:00,242.64,243.34,242.23,242.99,34074.0,227.6952,228.3521,227.3104,228.0236,34074.0
2022-08-05 09:50:00,243.07,243.46,243.04,243.21,10201.0,228.0987,228.4647,228.0705,228.2301,10201.0
2022-08-05 10:00:00,243.13,244.53,243.06,244.23,9246.0,228.155,229.4688,228.0893,229.1872,9246.0
2022-08-05 10:10:00,244.51,245.5,244.36,245.3,11012.0,229.45,230.379,229.3092,230.1913,11012.0
2022-08-05 10:20:00,245.33,245.38,244.52,244.63,8528.0,230.2195,230.2664,229.4594,229.5626,8528.0
2022-08-05 10:30:00,244.75,244.95,244.61,244.86,8348.0,229.6752,229.8629,229.5438,229.7784,8348.0
2022-08-05 10:40:00,244.86,245.0,244.57,244.88,10619.0,229.7784,229.9098,229.5063,229.7972,10619.0
2022-08-05 10:50:00,244.78,244.81,244.19,244.66,6985.0,229.7034,229.7315,229.1497,229.5908,6985.0
2022-08-05 11:00:00,244.64,244.69,244.23,244.59,9806.0,229.572,229.6189,229.1872,229.5251,9806.0
2022-08-05 11:10:00,244.71,244.91,244.51,244.82,14435.0,229.6377,229.8254,229.45,229.7409,14435.0
2022-08-05 11:20:00,244.86,244.86,243.42,243.42,11900.0,229.7784,229.7784,228.4271,228.4271,11900.0
2022-08-05 11:30:00,243.41,244.13,243.41,243.83,7284.0,228.4177,229.0934,228.4177,228.8119,7284.0
2022-08-05 11:40:00,243.8,243.92,243.61,243.68,7633.0,228.7837,228.8963,228.6054,228.6711,7633.0
2022-08-05 11:50:00,243.77,244.16,243.68,244.16,5004.0,228.7556,229.1216,228.6711,229.1216,5004.0
2022-08-05 12:00:00,244.21,244.52,244.05,244.33,4972.0,229.1685,229.4594,229.0183,229.2811,4972.0
2022-08-05 12:10:00,244.32,244.81,244.32,244.7,4376.0,229.2717,229.7315,229.2717,229.6283,4376.0
2022-08-05 12:20:00,244.66,245.19,244.54,245.16,7074.0,229.5908,230.0881,229.4781,230.06,7074.0
2022-08-05 12:30:00,245.14,245.21,244.83,245.09,6210.0,230.0412,230.1069,229.7503,229.9943,6210.0
2022-08-05 12:40:00,245.04,245.93,245.04,245.9,8664.0,229.9474,230.7825,229.9474,230.7544,8664.0
2022-08-05 12:50:00,245.91,245.98,245.83,245.9,7171.0,230.7638,230.8295,230.6887,230.7544,7171.0
2022-08-05 13:00:00,245.92,246.51,245.78,246.26,11243.0,230.7732,231.3268,230.6418,231.0922,11243.0
2022-08-05 13:10:00,246.27,246.73,246.27,246.33,8835.0,231.1016,231.5333,231.1016,231.1579,8835.0
2022-08-05 13:20:00,246.27,246.41,246.07,246.33,8490.0,231.1016,231.233,230.9139,231.1579,8490.0
2022-08-05 13:30:00,246.43,246.78,246.41,246.68,4609.0,231.2517,231.5802,231.233,231.4863,4609.0
2022-08-05 13:40:00,246.77,246.85,246.49,246.49,6496.0,231.5708,231.6459,231.308,231.308,6496.0
2022-08-05 13:50:00,246.44,246.49,246.24,246.37,6624.0,231.2611,231.308,231.0734,231.1954,6624.0
2022-08-05 14:00:00,246.34,246.37,246.1,246.1,6802.0,231.1673,231.1954,230.9421,230.9421,6802.0
2022-08-05 14:10:00,246.2,246.24,245.99,246.24,4670.0,231.0359,231.0734,230.8388,231.0734,4670.0
2022-08-05 14:20:00,246.21,246.39,245.67,245.67,8440.0,231.0453,231.2142,230.5385,230.5385,8440.0
2022-08-05 14:30:00,245.68,246.07,245.46,245.89,4275.0,230.5479,230.9139,230.3415,230.745,4275.0
2022-08-05 14:40:00,245.96,246.07,245.79,245.98,4128.0,230.8107,230.9139,230.6512,230.8295,4128.0
2022-08-05 14:50:00,245.98,246.24,245.9,246.06,6002.0,230.8295,231.0734,230.7544,230.9045,6002.0
2022-08-05 15:00:00,246.22,246.45,246.11,246.21,6259.0,231.0547,231.2705,230.9514,231.0453,6259.0
2022-08-05 15:10:00,246.16,246.56,246.04,246.06,5830.0,230.9984,231.3737,230.8858,230.9045,5830.0
2022-08-05 15:20:00,246.1,246.16,245.86,245.98,16124.0,230.9421,230.9984,230.7168,230.8295,16124.0
2022-08-05 15:30:00,245.99,246.85,245.98,246.71,48002.0,230.8388,231.6459,230.8295,231.5145,48002.0
2022-08-05 15:40:00,246.69,247.14,246.53,246.94,12363.0,231.4957,231.918,231.3456,231.7303,12363.0
2022-08-05 15:50:00,246.99,247.44,246.99,247.2,54940.0,231.7772,232.1995,231.7772,231.9743,54940.0
2022-08-08 09:30:00,249.15,251.38,248.77,249.96,55127.0,233.8042,235.8969,233.4476,234.5643,55127.0
2022-08-08 09:40:00,249.9,250.02,248.97,249.49,14556.0,234.508,234.6206,233.6353,234.1233,14556.0
2022-08-08 09:50:00,249.42,250.67,249.18,250.37,26332.0,234.0576,235.2306,233.8324,234.9491,26332.0
2022-08-08 10:00:00,250.5,251.13,250.11,250.71,23965.0,235.0711,235.6623,234.7051,235.2681,23965.0
2022-08-08 10:10:00,250.6,250.96,250.2,250.2,12307.0,235.1649,235.5027,234.7895,234.7895,12307.0
2022-08-08 10:20:00,250.27,250.91,250.18,250.91,18044.0,234.8552,235.4558,234.7708,235.4558,18044.0
2022-08-08 10:30:00,250.92,251.07,250.55,251.06,19820.0,235.4652,235.6059,235.118,235.5966,19820.0
2022-08-08 10:40:00,250.99,251.08,250.49,250.49,13320.0,235.5309,235.6153,235.0617,235.0617,13320.0
2022-08-08 10:50:00,250.5,251.08,250.35,250.99,14488.0,235.0711,235.6153,234.9303,235.5309,14488.0
2022-08-08 11:00:00,250.98,251.14,250.0,250.07,28510.0,235.5215,235.6716,234.6019,234.6675,28510.0
2022-08-08 11:10:00,250.06,250.08,249.59,249.68,16267.0,234.6582,234.6769,234.2171,234.3016,16267.0
2022-08-08 11:20:00,249.68,249.78,249.42,249.59,10128.0,234.3016,234.3954,234.0576,234.2171,10128.0
2022-08-08 11:30:00,249.6,249.81,249.12,249.17,19746.0,234.2265,234.4236,233.7761,233.823,19746.0
2022-08-08 11:40:00,249.21,249.21,248.05,248.44,8334.0,233.8605,233.8605,232.772,233.1379,8334.0
2022-08-08 11:50:00,248.46,249.23,248.45,249.01,6164.0,233.1567,233.8793,233.1473,233.6728,6164.0
2022-08-08 12:00:00,249.0,249.0,248.37,248.38,5224.0,233.6634,233.6634,233.0722,233.0816,5224.0
2022-08-08 12:10:00,248.53,248.53,247.31,247.31,12002.0,233.2224,233.2224,232.0775,232.0775,12002.0
2022-08-08 12:20:00,247.31,247.87,247.27,247.7,4222.0,232.0775,232.603,232.04,232.4435,4222.0
2022-08-08 12:30:00,247.76,247.94,247.54,247.81,5094.0,232.4998,232.6687,232.2934,232.5467,5094.0
2022-08-08 12:40:00,247.81,248.14,247.8,248.07,1566.0,232.5467,232.8564,232.5374,232.7907,1566.0
2022-08-08 12:50:00,248.16,248.21,248.0,248.13,3685.0,232.8752,232.9221,232.725,232.847,3685.0
2022-08-08 13:00:00,248.01,248.17,247.81,248.09,2300.0,232.7344,232.8846,232.5467,232.8095,2300.0
2022-08-08 13:10:00,248.11,248.47,248.03,248.37,3712.0,232.8283,233.1661,232.7532,233.0722,3712.0
2022-08-08 13:20:00,248.4,248.43,247.76,247.76,7316.0,233.1004,233.1286,232.4998,232.4998,7316.0
2022-08-08 13:30:00,247.72,247.85,247.38,247.57,4585.0,232.4623,232.5843,232.1432,232.3215,4585.0
2022-08-08 13:40:00,247.49,248.01,247.49,248.01,3980.0,232.2464,232.7344,232.2464,232.7344,3980.0
2022-08-08 13:50:00,247.82,248.45,247.8,248.38,6768.0,232.5561,233.1473,232.5374,233.0816,6768.0
2022-08-08 14:00:00,248.3,248.31,247.61,248.15,3626.0,233.0066,233.0159,232.3591,232.8658,3626.0
2022-08-08 14:10:00,248.16,248.17,247.72,247.89,4093.0,232.8752,232.8846,232.4623,232.6218,4093.0
2022-08-08 14:20:00,247.95,247.95,247.7,247.85,3018.0,232.6781,232.6781,232.4435,232.5843,3018.0
2022-08-08 14:30:00,248.0,248.41,247.93,248.22,6217.0,232.725,233.1098,232.6593,232.9315,6217.0
2022-08-08 14:40:00,248.45,248.61,247.86,248.07,10610.0,233.1473,233.2975,232.5937,232.7907,10610.0
2022-08-08 14:50:00,248.06,248.2,247.94,248.08,4825.0,232.7813,232.9127,232.6687,232.8001,4825.0
2022-08-08 15:00:00,248.2,248.33,248.0,248.27,11662.0,232.9127,233.0347,232.725,232.9784,11662.0
2022-08-08 15:10:00,248.21,248.21,247.72,248.06,7248.0,232.9221,232.9221,232.4623,232.7813,7248.0
2022-08-08 15:20:00,248.17,248.55,248.07,248.27,7024.0,232.8846,233.2412,232.7907,232.9784,7024.0
2022-08-08 15:30:00,248.15,248.34,248.02,248.15,8791.0,232.8658,233.0441,232.7438,232.8658,8791.0
2022-08-08 15:40:00,248.22,248.79,248.2,248.71,16206.0,232.9315,233.4664,232.9127,233.3913,16206.0
2022-08-08 15:50:00,248.69,248.99,248.55,248.59,70147.0,233.3725,233.6541,233.2412,233.2787,70147.0
2022-08-09 09:30:00,248.74,249.04,247.36,247.91,44576.0,233.4195,233.701,232.1245,232.6406,44576.0
2022-08-09 09:40:00,248.3,249.06,248.11,248.64,10369.0,233.0066,233.7197,232.8283,233.3256,10369.0
2022-08-09 09:50:00,248.84,248.99,248.26,248.99,12843.0,233.5133,233.6541,232.969,233.6541,12843.0
2022-08-09 10:00:00,248.88,249.73,248.87,249.26,12574.0,233.5508,234.3485,233.5415,233.9074,12574.0
2022-08-09 10:10:00,249.3,249.87,249.3,249.78,7386.0,233.945,234.4799,233.945,234.3954,7386.0
2022-08-09 10:20:00,249.74,250.02,249.3,250.02,8116.0,234.3579,234.6206,233.945,234.6206,8116.0
2022-08-09 10:30:00,250.03,250.45,249.88,250.45,6203.0,234.63,235.0241,234.4892,235.0241,6203.0
2022-08-09 10:40:00,250.53,250.54,250.27,250.32,6666.0,235.0992,235.1086,234.8552,234.9021,6666.0
2022-08-09 10:50:00,250.38,250.66,250.32,250.4,9489.0,234.9584,235.2212,234.9021,234.9772,9489.0
2022-08-09 11:00:00,250.38,250.4,249.98,250.36,4090.0,234.9584,234.9772,234.5831,234.9397,4090.0
2022-08-09 11:10:00,250.3,250.96,250.2,250.85,15673.0,234.8834,235.5027,234.7895,235.3995,15673.0
2022-08-09 11:20:00,250.85,251.32,250.83,251.12,8340.0,235.3995,235.8406,235.3807,235.6529,8340.0
2022-08-09 11:30:00,251.12,251.4,251.08,251.21,4750.0,235.6529,235.9156,235.6153,235.7373,4750.0
2022-08-09 11:40:00,251.18,251.35,251.15,251.33,8572.0,235.7092,235.8687,235.681,235.8499,8572.0
2022-08-09 11:50:00,251.25,251.57,251.05,251.13,10999.0,235.7749,236.0752,235.5872,235.6623,10999.0
2022-08-09 12:00:00,251.06,251.14,250.39,250.5,8870.0,235.5966,235.6716,234.9678,235.0711,8870.0
2022-08-09 12:10:00,250.37,250.73,250.33,250.52,10273.0,234.9491,235.2869,234.9115,235.0898,10273.0
2022-08-09 12:20:00,250.47,250.47,249.86,250.18,12191.0,235.0429,235.0429,234.4705,234.7708,12191.0
2022-08-09 12:30:00,250.04,250.51,250.01,250.31,7062.0,234.6394,235.0804,234.6112,234.8928,7062.0
2022-08-09 12:40:00,250.23,250.23,249.96,250.07,5359.0,234.8177,234.8177,234.5643,234.6675,5359.0
2022-08-09 12:50:00,250.12,250.32,249.98,250.3,3685.0,234.7145,234.9021,234.5831,234.8834,3685.0
2022-08-09 13:00:00,250.38,250.46,249.57,249.66,11710.0,234.9584,235.0335,234.1983,234.2828,11710.0
2022-08-09 13:10:00,249.66,250.09,249.56,249.98,14133.0,234.2828,234.6863,234.189,234.5831,14133.0
2022-08-09 13:20:00,249.91,250.03,249.68,249.85,10672.0,234.5174,234.63,234.3016,234.4611,10672.0
2022-08-09 13:30:00,249.83,250.44,249.8,250.21,6605.0,234.4423,235.0148,234.4142,234.7989,6605.0
2022-08-09 13:40:00,250.22,250.26,249.58,249.88,7346.0,234.8083,234.8458,234.2077,234.4892,7346.0
2022-08-09 13:50:00,249.73,250.21,249.71,250.01,9993.0,234.3485,234.7989,234.3297,234.6112,9993.0
2022-08-09 14:00:00,249.91,250.21,249.79,249.85,11030.0,234.5174,234.7989,234.4048,234.4611,11030.0
2022-08-09 14:10:00,249.82,250.15,249.54,249.61,8954.0,234.4329,234.7426,234.1702,234.2359,8954.0
2022-08-09 14:20:00,249.65,249.7,249.2,249.22,5956.0,234.2734,234.3203,233.8511,233.8699,5956.0
2022-08-09 14:30:00,249.22,249.61,249.16,249.61,8415.0,233.8699,234.2359,233.8136,234.2359,8415.0
2022-08-09 14:40:00,249.6,249.78,249.44,249.75,6270.0,234.2265,234.3954,234.0763,234.3673,6270.0
2022-08-09 14:50:00,249.83,250.21,249.73,250.03,6844.0,234.4423,234.7989,234.3485,234.63,6844.0
2022-08-09 15:00:00,250.0,250.17,249.72,249.89,8021.0,234.6019,234.7614,234.3391,234.4986,8021.0
2022-08-09 15:10:00,249.83,249.88,249.68,249.69,7398.0,234.4423,234.4892,234.3016,234.3109,7398.0
2022-08-09 15:20:00,249.76,249.95,249.71,249.8,10639.0,234.3766,234.5549,234.3297,234.4142,10639.0
2022-08-09 15:30:00,249.82,250.05,249.5,249.53,28783.0,234.4329,234.6488,234.1326,234.1608,28783.0
2022-08-09 15:40:00,249.58,249.67,249.23,249.55,26600.0,234.2077,234.2922,233.8793,234.1796,26600.0
2022-08-09 15:50:00,249.59,249.97,249.56,249.81,85742.0,234.2171,234.5737,234.189,234.4236,85742.0
2022-08-10 09:30:00,255.13,255.18,251.87,251.95,44932.0,239.4159,239.4628,236.3567,236.4317,44932.0
2022-08-10 09:40:00,251.97,253.27,251.92,253.14,14643.0,236.4505,237.6704,236.4036,237.5485,14643.0
2022-08-10 09:50:00,253.28,253.28,252.62,253.26,10153.0,237.6798,237.6798,237.0605,237.6611,10153.0
2022-08-10 10:00:00,253.25,253.44,252.65,253.44,13673.0,237.6517,237.83,237.0886,237.83,13673.0
2022-08-10 10:10:00,253.56,253.63,253.13,253.24,11620.0,237.9426,238.0083,237.5391,237.6423,11620.0
2022-08-10 10:20:00,253.27,253.37,252.53,253.17,9828.0,237.6704,237.7643,236.976,237.5766,9828.0
2022-08-10 10:30:00,253.1,253.41,253.01,253.37,9610.0,237.5109,237.8018,237.4265,237.7643,9610.0
2022-08-10 10:40:00,253.39,253.55,252.9,252.9,12065.0,237.7831,237.9332,237.3232,237.3232,12065.0
2022-08-10 10:50:00,252.95,253.32,252.94,253.16,9909.0,237.3702,237.7174,237.3608,237.5672,9909.0
2022-08-10 11:00:00,253.17,253.58,253.13,253.4,7719.0,237.5766,237.9614,237.5391,237.7924,7719.0
2022-08-10 11:10:00,253.4,253.41,252.3,252.43,13702.0,237.7924,237.8018,236.7602,236.8822,13702.0
2022-08-10 11:20:00,252.45,252.72,252.17,252.42,15335.0,236.901,237.1543,236.6382,236.8728,15335.0
2022-08-10 11:30:00,252.5,252.76,252.33,252.67,25133.0,236.9479,237.1919,236.7883,237.1074,25133.0
2022-08-10 11:40:00,252.67,253.13,252.6,253.13,7588.0,237.1074,237.5391,237.0417,237.5391,7588.0
2022-08-10 11:50:00,253.09,253.12,252.9,252.95,9493.0,237.5015,237.5297,237.3232,237.3702,9493.0
2022-08-10 12:00:00,252.99,253.13,252.43,252.71,6773.0,237.4077,237.5391,236.8822,237.1449,6773.0
2022-08-10 12:10:00,252.69,252.69,252.29,252.36,5706.0,237.1262,237.1262,236.7508,236.8165,5706.0
2022-08-10 12:20:00,252.34,252.46,252.13,252.29,5831.0,236.7977,236.9103,236.6007,236.7508,5831.0
2022-08-10 12:30:00,252.27,252.44,252.06,252.42,6877.0,236.732,236.8916,236.535,236.8728,6877.0
2022-08-10 12:40:00,252.52,252.59,252.36,252.42,5761.0,236.9666,237.0323,236.8165,236.8728,5761.0
2022-08-10 12:50:00,252.36,252.44,252.2,252.39,7775.0,236.8165,236.8916,236.6663,236.8446,7775.0
2022-08-10 13:00:00,252.35,252.35,251.77,251.81,10389.0,236.8071,236.8071,236.2628,236.3004,10389.0
2022-08-10 13:10:00,251.8,251.97,251.75,251.89,8708.0,236.291,236.4505,236.2441,236.3754,8708.0
2022-08-10 13:20:00,251.91,251.98,251.75,251.75,7697.0,236.3942,236.4599,236.2441,236.2441,7697.0
2022-08-10 13:30:00,251.75,251.81,251.44,251.81,15184.0,236.2441,236.3004,235.9532,236.3004,15184.0
2022-08-10 13:40:00,251.75,252.28,251.74,252.27,8623.0,236.2441,236.7414,236.2347,236.732,8623.0
2022-08-10 13:50:00,252.31,252.49,252.22,252.36,9032.0,236.7696,236.9385,236.6851,236.8165,9032.0
2022-08-10 14:00:00,252.31,252.38,251.95,251.98,6512.0,236.7696,236.8353,236.4317,236.4599,6512.0
2022-08-10 14:10:00,252.01,252.05,251.69,251.8,5778.0,236.4881,236.5256,236.1878,236.291,5778.0
2022-08-10 14:20:00,251.72,251.9,251.68,251.76,8274.0,236.2159,236.3848,236.1784,236.2534,8274.0
2022-08-10 14:30:00,251.74,251.98,251.66,251.74,10447.0,236.2347,236.4599,236.1596,236.2347,10447.0
2022-08-10 14:40:00,251.74,251.74,251.14,251.17,16638.0,236.2347,236.2347,235.6716,235.6998,16638.0
2022-08-10 14:50:00,251.13,251.29,251.04,251.09,14992.0,235.6623,235.8124,235.5778,235.6247,14992.0
2022-08-10 15:00:00,251.1,251.59,251.08,251.37,16850.0,235.6341,236.0939,235.6153,235.8875,16850.0
2022-08-10 15:10:00,251.34,251.44,251.01,251.3,16634.0,235.8593,235.9532,235.5496,235.8218,16634.0
2022-08-10 15:20:00,251.35,251.93,251.35,251.91,16575.0,235.8687,236.413,235.8687,236.3942,16575.0
2022-08-10 15:30:00,251.91,252.06,251.53,251.98,20526.0,236.3942,236.535,236.0376,236.4599,20526.0
2022-08-10 15:40:00,251.97,252.42,251.84,252.22,23867.0,236.4505,236.8728,236.3285,236.6851,23867.0
2022-08-10 15:50:00,252.21,252.67,252.02,252.47,146182.0,236.6757,237.1074,236.4974,236.9197,146182.0
2022-08-11 09:30:00,252.65,253.3,251.89,252.59,60885.0,237.0886,237.6986,236.3754,237.0323,60885.0
2022-08-11 09:40:00,252.54,252.56,250.62,250.68,31051.0,236.9854,237.0042,235.1837,235.24,31051.0
2022-08-11 09:50:00,250.94,251.41,250.28,250.46,35634.0,235.484,235.925,234.8646,235.0335,35634.0
2022-08-11 10:00:00,250.46,251.51,250.33,251.19,22860.0,235.0335,236.0188,234.9115,235.7186,22860.0
2022-08-11 10:10:00,251.13,251.62,250.79,251.12,21782.0,235.6623,236.1221,235.3432,235.6529,21782.0
2022-08-11 10:20:00,251.23,251.49,250.96,251.31,19374.0,235.7561,236.0001,235.5027,235.8312,19374.0
2022-08-11 10:30:00,251.48,252.14,251.46,251.47,81885.0,235.9907,236.61,235.9719,235.9813,81885.0
2022-08-11 10:40:00,251.43,251.7,251.19,251.28,18207.0,235.9438,236.1971,235.7186,235.803,18207.0
2022-08-11 10:50:00,251.19,251.42,250.87,250.98,14125.0,235.7186,235.9344,235.4183,235.5215,14125.0
2022-08-11 11:00:00,251.0,251.0,250.3,250.56,10897.0,235.5403,235.5403,234.8834,235.1274,10897.0
2022-08-11 11:10:00,250.64,250.88,250.5,250.5,9418.0,235.2024,235.4277,235.0711,235.0711,9418.0
2022-08-11 11:20:00,250.53,250.71,250.4,250.5,10742.0,235.0992,235.2681,234.9772,235.0711,10742.0
2022-08-11 11:30:00,250.48,250.86,250.48,250.52,8282.0,235.0523,235.4089,235.0523,235.0898,8282.0
2022-08-11 11:40:00,250.74,250.9,250.62,250.71,9532.0,235.2963,235.4464,235.1837,235.2681,9532.0
2022-08-11 11:50:00,250.52,250.81,250.42,250.55,8283.0,235.0898,235.362,234.996,235.118,8283.0
2022-08-11 12:00:00,250.49,250.51,249.98,250.07,12992.0,235.0617,235.0804,234.5831,234.6675,12992.0
2022-08-11 12:10:00,250.15,251.12,250.15,251.08,11239.0,234.7426,235.6529,234.7426,235.6153,11239.0
2022-08-11 12:20:00,251.08,251.1,250.72,251.1,6360.0,235.6153,235.6341,235.2775,235.6341,6360.0
2022-08-11 12:30:00,251.12,251.48,251.11,251.29,5174.0,235.6529,235.9907,235.6435,235.8124,5174.0
2022-08-11 12:40:00,251.3,251.33,251.18,251.25,6108.0,235.8218,235.8499,235.7092,235.7749,6108.0
2022-08-11 12:50:00,251.24,251.71,251.24,251.71,14641.0,235.7655,236.2065,235.7655,236.2065,14641.0
2022-08-11 13:00:00,251.68,251.87,251.38,251.87,10144.0,236.1784,236.3567,235.8969,236.3567,10144.0
2022-08-11 13:10:00,251.78,252.33,251.78,252.33,15366.0,236.2722,236.7883,236.2722,236.7883,15366.0
2022-08-11 13:20:00,252.22,252.35,251.54,251.8,9442.0,236.6851,236.8071,236.047,236.291,9442.0
2022-08-11 13:30:00,251.83,251.92,251.71,251.83,7417.0,236.3191,236.4036,236.2065,236.3191,7417.0
2022-08-11 13:40:00,251.75,251.95,251.25,251.26,16517.0,236.2441,236.4317,235.7749,235.7842,16517.0
2022-08-11 13:50:00,251.32,251.59,251.15,251.57,11219.0,235.8406,236.0939,235.681,236.0752,11219.0
2022-08-11 14:00:00,251.59,251.59,251.09,251.09,7209.0,236.0939,236.0939,235.6247,235.6247,7209.0
2022-08-11 14:10:00,251.11,251.16,250.54,250.86,8321.0,235.6435,235.6904,235.1086,235.4089,8321.0
2022-08-11 14:20:00,250.82,251.02,250.63,250.75,12903.0,235.3713,235.559,235.193,235.3057,12903.0
2022-08-11 14:30:00,250.62,250.8,250.33,250.45,12339.0,235.1837,235.3526,234.9115,235.0241,12339.0
2022-08-11 14:40:00,250.49,250.77,250.43,250.43,9845.0,235.0617,235.3244,235.0054,235.0054,9845.0
2022-08-11 14:50:00,250.41,250.85,250.26,250.7,12796.0,234.9866,235.3995,234.8458,235.2587,12796.0
2022-08-11 15:00:00,250.72,250.76,250.45,250.7,9337.0,235.2775,235.315,235.0241,235.2587,9337.0
2022-08-11 15:10:00,250.76,250.8,250.32,250.76,11416.0,235.315,235.3526,234.9021,235.315,11416.0
2022-08-11 15:20:00,250.77,250.94,250.55,250.73,11127.0,235.3244,235.484,235.118,235.2869,11127.0
2022-08-11 15:30:00,250.71,251.03,250.41,250.45,16268.0,235.2681,235.5684,234.9866,235.0241,16268.0
2022-08-11 15:40:00,250.5,250.68,250.11,250.23,24830.0,235.0711,235.24,234.7051,234.8177,24830.0
2022-08-11 15:50:00,250.2,250.76,250.02,250.22,105426.0,234.7895,235.315,234.6206,234.8083,105426.0
2022-08-12 09:30:00,251.8,252.2,251.0,251.46,16988.0,236.291,236.6663,235.5403,235.9719,16988.0
2022-08-12 09:40:00,251.34,252.28,251.22,251.47,14415.0,235.8593,236.7414,235.7467,235.9813,14415.0
2022-08-12 09:50:00,251.48,252.35,251.28,252.16,17882.0,235.9907,236.8071,235.803,236.6288,17882.0
2022-08-12 10:00:00,252.08,252.25,251.44,251.96,10154.0,236.5537,236.7133,235.9532,236.4411,10154.0
2022-08-12 10:10:00,251.94,252.74,251.94,252.45,4478.0,236.4224,237.1731,236.4224,236.901,4478.0
2022-08-12 10:20:00,252.57,252.57,252.16,252.2,3457.0,237.0136,237.0136,236.6288,236.6663,3457.0
2022-08-12 10:30:00,252.4,253.04,252.3,252.58,6738.0,236.854,237.4546,236.7602,237.0229,6738.0
2022-08-12 10:40:00,252.57,253.08,252.52,252.52,5533.0,237.0136,237.4921,236.9666,236.9666,5533.0
2022-08-12 10:50:00,252.53,252.89,252.53,252.86,5754.0,236.976,237.3138,236.976,237.2857,5754.0
2022-08-12 11:00:00,252.98,253.58,252.96,253.04,6933.0,237.3983,237.9614,237.3795,237.4546,6933.0
2022-08-12 11:10:00,253.06,253.83,253.06,253.66,10068.0,237.4734,238.196,237.4734,238.0364,10068.0
2022-08-12 11:20:00,253.61,254.1,253.57,253.89,13356.0,237.9895,238.4493,237.952,238.2523,13356.0
2022-08-12 11:30:00,253.82,254.04,253.81,253.83,6319.0,238.1866,238.393,238.1772,238.196,6319.0
2022-08-12 11:40:00,253.77,253.99,253.59,253.72,4093.0,238.1396,238.3461,237.9707,238.0927,4093.0
2022-08-12 11:50:00,253.74,254.18,253.68,253.68,5620.0,238.1115,238.5244,238.0552,238.0552,5620.0
2022-08-12 12:00:00,253.71,254.18,253.56,254.13,4369.0,238.0833,238.5244,237.9426,238.4775,4369.0
2022-08-12 12:10:00,254.17,254.3,254.0,254.24,5279.0,238.515,238.637,238.3555,238.5807,5279.0
2022-08-12 12:20:00,254.23,254.39,254.09,254.11,3072.0,238.5713,238.7215,238.4399,238.4587,3072.0
2022-08-12 12:30:00,254.21,254.43,254.11,254.35,3925.0,238.5525,238.759,238.4587,238.6839,3925.0
2022-08-12 12:40:00,254.32,254.5,254.32,254.36,4486.0,238.6558,238.8247,238.6558,238.6933,4486.0
2022-08-12 12:50:00,254.34,254.59,254.3,254.5,8187.0,238.6745,238.9091,238.637,238.8247,8187.0
2022-08-12 13:00:00,254.46,254.46,254.26,254.44,6802.0,238.7871,238.7871,238.5995,238.7684,6802.0
2022-08-12 13:10:00,254.41,254.71,254.36,254.64,4000.0,238.7402,239.0218,238.6933,238.9561,4000.0
2022-08-12 13:20:00,254.71,254.89,254.7,254.81,3218.0,239.0218,239.1907,239.0124,239.1156,3218.0
2022-08-12 13:30:00,254.85,254.86,254.62,254.84,6536.0,239.1531,239.1625,238.9373,239.1437,6536.0
2022-08-12 13:40:00,254.84,254.88,254.76,254.82,4172.0,239.1437,239.1813,239.0687,239.125,4172.0
2022-08-12 13:50:00,254.84,254.95,254.82,254.87,4907.0,239.1437,239.247,239.125,239.1719,4907.0
2022-08-12 14:00:00,254.87,254.98,254.83,254.93,7068.0,239.1719,239.2751,239.1344,239.2282,7068.0
2022-08-12 14:10:00,254.94,255.09,254.89,255.01,10590.0,239.2376,239.3783,239.1907,239.3033,10590.0
2022-08-12 14:20:00,255.02,255.06,254.94,255.06,5273.0,239.3127,239.3502,239.2376,239.3502,5273.0
2022-08-12 14:30:00,255.09,255.56,255.09,255.42,7628.0,239.3783,239.8194,239.3783,239.688,7628.0
2022-08-12 14:40:00,255.51,255.71,255.51,255.63,7610.0,239.7725,239.9602,239.7725,239.8851,7610.0
2022-08-12 14:50:00,255.56,255.63,255.4,255.51,12710.0,239.8194,239.8851,239.6693,239.7725,12710.0
2022-08-12 15:00:00,255.54,256.16,255.54,256.04,17735.0,239.8006,240.3824,239.8006,240.2698,17735.0
2022-08-12 15:10:00,256.03,256.22,255.92,256.04,18891.0,240.2604,240.4387,240.1572,240.2698,18891.0
2022-08-12 15:20:00,256.05,256.48,255.91,256.43,23965.0,240.2792,240.6827,240.1478,240.6358,23965.0
2022-08-12 15:30:00,256.42,256.65,256.38,256.44,29960.0,240.6264,240.8423,240.5889,240.6452,29960.0
2022-08-12 15:40:00,256.45,257.0,256.42,256.98,50388.0,240.6546,241.1707,240.6264,241.1519,50388.0
2022-08-12 15:50:00,257.03,257.16,256.59,256.77,111455.0,241.1989,241.3208,240.786,240.9549,111455.0
2022-08-15 09:30:00,255.47,256.33,255.04,256.31,34503.0,239.7349,240.542,239.3314,240.5232,34503.0
2022-08-15 09:40:00,256.66,256.69,256.21,256.22,9911.0,240.8516,240.8798,240.4294,240.4387,9911.0
2022-08-15 09:50:00,256.3,256.82,256.21,256.67,20142.0,240.5138,241.0018,240.4294,240.861,20142.0
2022-08-15 10:00:00,256.68,257.0,256.42,256.97,15417.0,240.8704,241.1707,240.6264,241.1426,15417.0
2022-08-15 10:10:00,256.9,257.42,256.61,257.17,12167.0,241.0769,241.5648,240.8047,241.3302,12167.0
2022-08-15 10:20:00,257.22,257.83,256.98,257.83,9438.0,241.3772,241.9496,241.1519,241.9496,9438.0
2022-08-15 10:30:00,257.8,258.19,257.65,257.69,12030.0,241.9214,242.2874,241.7807,241.8182,12030.0
2022-08-15 10:40:00,257.67,257.87,257.59,257.75,5928.0,241.7994,241.9871,241.7244,241.8745,5928.0
2022-08-15 10:50:00,257.69,257.97,257.57,257.79,6314.0,241.8182,242.081,241.7056,241.912,6314.0
2022-08-15 11:00:00,257.72,257.78,257.31,257.39,8692.0,241.8464,241.9027,241.4616,241.5367,8692.0
2022-08-15 11:10:00,257.31,257.55,257.11,257.55,8316.0,241.4616,241.6868,241.2739,241.6868,8316.0
2022-08-15 11:20:00,257.57,258.37,257.57,258.37,16112.0,241.7056,242.4563,241.7056,242.4563,16112.0
2022-08-15 11:30:00,258.43,258.43,257.89,258.16,8060.0,242.5126,242.5126,242.0059,242.2593,8060.0
2022-08-15 11:40:00,258.21,258.84,258.21,258.84,7054.0,242.3062,242.8974,242.3062,242.8974,7054.0
2022-08-15 11:50:00,258.94,259.06,258.65,258.74,5808.0,242.9912,243.1038,242.7191,242.8035,5808.0
2022-08-15 12:00:00,258.82,258.85,258.52,258.56,6342.0,242.8786,242.9068,242.5971,242.6346,6342.0
2022-08-15 12:10:00,258.53,258.81,258.47,258.68,7524.0,242.6065,242.8692,242.5502,242.7472,7524.0
2022-08-15 12:20:00,258.67,259.09,258.62,258.9,7623.0,242.7378,243.132,242.6909,242.9537,7623.0
2022-08-15 12:30:00,258.98,259.34,258.98,259.28,5805.0,243.0288,243.3666,243.0288,243.3103,5805.0
2022-08-15 12:40:00,259.24,259.38,258.99,259.24,5895.0,243.2727,243.4041,243.0381,243.2727,5895.0
2022-08-15 12:50:00,259.15,259.39,259.15,259.29,7588.0,243.1883,243.4135,243.1883,243.3197,7588.0
2022-08-15 13:00:00,259.32,259.51,259.17,259.35,6323.0,243.3478,243.5261,243.207,243.376,6323.0
2022-08-15 13:10:00,259.29,259.35,259.05,259.32,7385.0,243.3197,243.376,243.0944,243.3478,7385.0
2022-08-15 13:20:00,259.32,259.59,259.31,259.41,4725.0,243.3478,243.6012,243.3384,243.4323,4725.0
2022-08-15 13:30:00,259.37,259.42,258.94,258.98,8402.0,243.3947,243.4417,242.9912,243.0288,8402.0
2022-08-15 13:40:00,258.96,259.15,258.69,258.97,5415.0,243.01,243.1883,242.7566,243.0194,5415.0
2022-08-15 13:50:00,258.97,259.17,258.95,259.09,4489.0,243.0194,243.207,243.0006,243.132,4489.0
2022-08-15 14:00:00,259.1,259.11,258.93,259.02,8599.0,243.1414,243.1507,242.9818,243.0663,8599.0
2022-08-15 14:10:00,259.07,259.15,258.82,259.11,5957.0,243.1132,243.1883,242.8786,243.1507,5957.0
2022-08-15 14:20:00,259.16,259.23,258.99,259.07,7964.0,243.1977,243.2634,243.0381,243.1132,7964.0
2022-08-15 14:30:00,259.1,259.42,259.1,259.34,5562.0,243.1414,243.4417,243.1414,243.3666,5562.0
2022-08-15 14:40:00,259.31,259.57,259.17,259.44,6154.0,243.3384,243.5824,243.207,243.4604,6154.0
2022-08-15 14:50:00,259.46,259.8,259.46,259.8,4040.0,243.4792,243.7982,243.4792,243.7982,4040.0
2022-08-15 15:00:00,259.79,259.83,259.45,259.45,4992.0,243.7889,243.8264,243.4698,243.4698,4992.0
2022-08-15 15:10:00,259.47,259.74,259.38,259.67,8710.0,243.4886,243.7419,243.4041,243.6763,8710.0
2022-08-15 15:20:00,259.71,259.86,259.61,259.73,20100.0,243.7138,243.8545,243.6199,243.7326,20100.0
2022-08-15 15:30:00,259.7,259.75,259.54,259.59,15694.0,243.7044,243.7513,243.5543,243.6012,15694.0
2022-08-15 15:40:00,259.62,259.82,259.54,259.82,19960.0,243.6293,243.817,243.5543,243.817,19960.0
2022-08-15 15:50:00,259.87,259.92,259.56,259.71,95207.0,243.8639,243.9109,243.573,243.7138,95207.0
2022-08-16 09:30:00,258.23,259.43,257.72,259.38,37804.0,242.3249,243.451,241.8464,243.4041,37804.0
2022-08-16 09:40:00,259.38,259.51,258.68,259.16,31216.0,243.4041,243.5261,242.7472,243.1977,31216.0
2022-08-16 09:50:00,259.06,259.36,258.89,258.95,23065.0,243.1038,243.3853,242.9443,243.0006,23065.0
2022-08-16 10:00:00,259.11,259.67,259.09,259.47,11084.0,243.1507,243.6763,243.132,243.4886,11084.0
2022-08-16 10:10:00,259.48,259.54,259.1,259.31,8308.0,243.498,243.5543,243.1414,243.3384,8308.0
2022-08-16 10:20:00,259.23,259.7,259.2,259.63,8333.0,243.2634,243.7044,243.2352,243.6387,8333.0
2022-08-16 10:30:00,259.56,259.59,259.04,259.3,11813.0,243.573,243.6012,243.0851,243.329,11813.0
2022-08-16 10:40:00,259.33,259.33,258.94,259.09,7647.0,243.3572,243.3572,242.9912,243.132,7647.0
2022-08-16 10:50:00,259.06,259.52,258.9,259.13,6533.0,243.1038,243.5355,242.9537,243.1695,6533.0
2022-08-16 11:00:00,259.17,259.24,258.78,259.07,8801.0,243.207,243.2727,242.8411,243.1132,8801.0
2022-08-16 11:10:00,259.1,259.68,259.05,259.62,4603.0,243.1414,243.6856,243.0944,243.6293,4603.0
2022-08-16 11:20:00,259.57,259.86,259.51,259.86,2275.0,243.5824,243.8545,243.5261,243.8545,2275.0
2022-08-16 11:30:00,259.75,259.91,259.55,259.55,6835.0,243.7513,243.9015,243.5636,243.5636,6835.0
2022-08-16 11:40:00,259.48,259.73,259.38,259.64,4304.0,243.498,243.7326,243.4041,243.6481,4304.0
2022-08-16 11:50:00,259.66,259.74,259.55,259.59,4526.0,243.6669,243.7419,243.5636,243.6012,4526.0
2022-08-16 12:00:00,259.56,259.6,259.44,259.53,5493.0,243.573,243.6106,243.4604,243.5449,5493.0
2022-08-16 12:10:00,259.51,259.82,259.51,259.68,4550.0,243.5261,243.817,243.5261,243.6856,4550.0
2022-08-16 12:20:00,259.66,259.77,259.63,259.69,4939.0,243.6669,243.7701,243.6387,243.695,4939.0
2022-08-16 12:30:00,259.67,259.88,259.67,259.8,3185.0,243.6763,243.8733,243.6763,243.7982,3185.0
2022-08-16 12:40:00,259.79,259.79,259.35,259.57,5183.0,243.7889,243.7889,243.376,243.5824,5183.0
2022-08-16 12:50:00,259.51,259.58,259.4,259.47,2597.0,243.5261,243.5918,243.4229,243.4886,2597.0
2022-08-16 13:00:00,259.48,259.78,259.35,259.71,8628.0,243.498,243.7795,243.376,243.7138,8628.0
2022-08-16 13:10:00,259.68,259.96,259.67,259.94,5960.0,243.6856,243.9484,243.6763,243.9296,5960.0
2022-08-16 13:20:00,259.95,260.25,259.93,260.18,17538.0,243.939,244.2205,243.9202,244.1548,17538.0
2022-08-16 13:30:00,260.2,260.29,260.09,260.23,5165.0,244.1736,244.2581,244.0704,244.2018,5165.0
2022-08-16 13:40:00,260.23,260.32,260.15,260.28,6047.0,244.2018,244.2862,244.1267,244.2487,6047.0
2022-08-16 13:50:00,260.28,260.32,260.09,260.11,4981.0,244.2487,244.2862,244.0704,244.0892,4981.0
2022-08-16 14:00:00,260.1,260.32,259.99,260.32,10535.0,244.0798,244.2862,243.9765,244.2862,10535.0
2022-08-16 14:10:00,260.36,260.58,260.2,260.46,7439.0,244.3238,244.5302,244.1736,244.4176,7439.0
2022-08-16 14:20:00,260.48,260.53,260.16,260.25,5925.0,244.4364,244.4833,244.1361,244.2205,5925.0
2022-08-16 14:30:00,260.25,260.27,259.26,259.27,9215.0,244.2205,244.2393,243.2915,243.3009,9215.0
2022-08-16 14:40:00,259.37,259.38,258.86,259.0,7474.0,243.3947,243.4041,242.9161,243.0475,7474.0
2022-08-16 14:50:00,258.96,259.49,258.87,259.38,8524.0,243.01,243.5073,242.9255,243.4041,8524.0
2022-08-16 15:00:00,259.38,259.39,259.03,259.11,6680.0,243.4041,243.4135,243.0757,243.1507,6680.0
2022-08-16 15:10:00,259.12,259.22,259.03,259.2,8063.0,243.1601,243.254,243.0757,243.2352,8063.0
2022-08-16 15:20:00,259.22,259.88,259.15,259.77,9788.0,243.254,243.8733,243.1883,243.7701,9788.0
2022-08-16 15:30:00,259.79,260.25,259.79,259.84,45609.0,243.7889,244.2205,243.7889,243.8358,45609.0
2022-08-16 15:40:00,259.82,260.45,259.82,260.24,25637.0,243.817,244.4082,243.817,244.2111,25637.0
2022-08-16 15:50:00,260.27,260.65,259.9,260.07,58018.0,244.2393,244.5959,243.8921,244.0516,58018.0
2022-08-17 09:30:00,258.46,259.69,257.93,259.16,25116.0,242.5408,243.695,242.0434,243.1977,25116.0
2022-08-17 09:40:00,259.26,259.82,258.54,259.73,13644.0,243.2915,243.817,242.6159,243.7326,13644.0
2022-08-17 09:50:00,259.74,260.16,259.6,260.06,7827.0,243.7419,244.1361,243.6106,244.0422,7827.0
2022-08-17 10:00:00,260.08,260.23,259.77,259.83,8516.0,244.061,244.2018,243.7701,243.8264,8516.0
2022-08-17 10:10:00,259.77,259.92,259.39,259.92,11825.0,243.7701,243.9109,243.4135,243.9109,11825.0
2022-08-17 10:20:00,259.78,259.91,259.58,259.86,6292.0,243.7795,243.9015,243.5918,243.8545,6292.0
2022-08-17 10:30:00,259.94,259.96,259.64,259.92,7217.0,243.9296,243.9484,243.6481,243.9109,7217.0
2022-08-17 10:40:00,259.92,260.67,259.92,260.5,8594.0,243.9109,244.6147,243.9109,244.4551,8594.0
2022-08-17 10:50:00,260.39,260.45,259.95,260.33,10820.0,244.3519,244.4082,243.939,244.2956,10820.0
2022-08-17 11:00:00,260.4,260.56,260.31,260.43,16075.0,244.3613,244.5114,244.2768,244.3894,16075.0
2022-08-17 11:10:00,260.37,260.64,260.21,260.62,12883.0,244.3331,244.5865,244.183,244.5677,12883.0
2022-08-17 11:20:00,260.51,261.08,260.51,261.08,3934.0,244.4645,244.9994,244.4645,244.9994,3934.0
2022-08-17 11:30:00,261.06,261.48,260.67,260.68,10176.0,244.9806,245.3748,244.6147,244.624,10176.0
2022-08-17 11:40:00,260.67,260.74,260.23,260.42,8365.0,244.6147,244.6803,244.2018,244.3801,8365.0
2022-08-17 11:50:00,260.44,260.52,260.03,260.1,26823.0,244.3988,244.4739,244.0141,244.0798,26823.0
2022-08-17 12:00:00,260.17,260.28,259.8,260.04,19459.0,244.1455,244.2487,243.7982,244.0235,19459.0
2022-08-17 12:10:00,260.02,260.42,259.82,260.42,10016.0,244.0047,244.3801,243.817,244.3801,10016.0
2022-08-17 12:20:00,260.26,260.94,260.26,260.94,4355.0,244.2299,244.868,244.2299,244.868,4355.0
2022-08-17 12:30:00,260.89,261.54,260.85,261.35,6152.0,244.8211,245.4311,244.7836,245.2528,6152.0
2022-08-17 12:40:00,261.22,261.45,261.1,261.13,5989.0,245.1308,245.3466,245.0182,245.0463,5989.0
2022-08-17 12:50:00,261.11,261.2,260.85,261.05,3615.0,245.0276,245.112,244.7836,244.9713,3615.0
2022-08-17 13:00:00,260.98,261.0,260.55,260.88,6356.0,244.9056,244.9243,244.5021,244.8117,6356.0
2022-08-17 13:10:00,260.91,261.14,260.6,260.61,8076.0,244.8399,245.0557,244.549,244.5584,8076.0
2022-08-17 13:20:00,260.64,260.87,260.42,260.78,4871.0,244.5865,244.8023,244.3801,244.7179,4871.0
2022-08-17 13:30:00,260.77,260.95,260.21,260.35,9442.0,244.7085,244.8774,244.183,244.3144,9442.0
2022-08-17 13:40:00,260.42,260.6,260.42,260.59,6330.0,244.3801,244.549,244.3801,244.5396,6330.0
2022-08-17 13:50:00,260.55,260.75,260.43,260.44,6115.0,244.5021,244.6897,244.3894,244.3988,6115.0
2022-08-17 14:00:00,260.44,261.5,260.41,261.12,14924.0,244.3988,245.3935,244.3707,245.0369,14924.0
2022-08-17 14:10:00,261.01,261.54,260.81,261.0,12399.0,244.9337,245.4311,244.746,244.9243,12399.0
2022-08-17 14:20:00,260.86,261.26,260.65,261.11,8315.0,244.793,245.1683,244.5959,245.0276,8315.0
2022-08-17 14:30:00,261.13,261.2,260.93,261.15,6817.0,245.0463,245.112,244.8586,245.0651,6817.0
2022-08-17 14:40:00,261.13,261.16,260.69,260.93,7127.0,245.0463,245.0745,244.6334,244.8586,7127.0
2022-08-17 14:50:00,260.95,261.03,260.65,260.65,5400.0,244.8774,244.9525,244.5959,244.5959,5400.0
2022-08-17 15:00:00,260.6,260.92,260.52,260.53,6179.0,244.549,244.8493,244.4739,244.4833,6179.0
2022-08-17 15:10:00,260.52,260.6,259.99,260.25,19747.0,244.4739,244.549,243.9765,244.2205,19747.0
2022-08-17 15:20:00,260.23,260.71,260.16,260.7,9432.0,244.2018,244.6522,244.1361,244.6428,9432.0
2022-08-17 15:30:00,260.71,260.8,260.57,260.64,20426.0,244.6522,244.7367,244.5208,244.5865,20426.0
2022-08-17 15:40:00,260.65,261.0,260.44,260.47,21427.0,244.5959,244.9243,244.3988,244.427,21427.0
2022-08-17 15:50:00,260.49,260.91,260.36,260.71,72684.0,244.4457,244.8399,244.3238,244.6522,72684.0
2022-08-18 09:30:00,260.37,261.25,260.14,260.61,27805.0,244.3331,245.1589,244.1173,244.5584,27805.0
2022-08-18 09:40:00,260.67,261.49,260.18,261.25,9622.0,244.6147,245.3842,244.1548,245.1589,9622.0
2022-08-18 09:50:00,261.01,261.08,260.48,260.48,8784.0,244.9337,244.9994,244.4364,244.4364,8784.0
2022-08-18 10:00:00,260.23,260.23,259.86,259.99,12702.0,244.2018,244.2018,243.8545,243.9765,12702.0
2022-08-18 10:10:00,260.15,260.18,259.69,259.78,7220.0,244.1267,244.1548,243.695,243.7795,7220.0
2022-08-18 10:20:00,259.78,260.17,259.65,259.71,17861.0,243.7795,244.1455,243.6575,243.7138,17861.0
2022-08-18 10:30:00,259.71,260.13,259.55,260.09,8237.0,243.7138,244.1079,243.5636,244.0704,8237.0
2022-08-18 10:40:00,260.2,260.54,259.94,260.54,12302.0,244.1736,244.4927,243.9296,244.4927,12302.0
2022-08-18 10:50:00,260.44,260.51,260.01,260.12,4512.0,244.3988,244.4645,243.9953,244.0985,4512.0
2022-08-18 11:00:00,260.17,260.47,260.04,260.14,4266.0,244.1455,244.427,244.0235,244.1173,4266.0
2022-08-18 11:10:00,260.37,260.83,260.37,260.62,3770.0,244.3331,244.7648,244.3331,244.5677,3770.0
2022-08-18 11:20:00,260.53,260.79,260.49,260.55,2746.0,244.4833,244.7273,244.4457,244.5021,2746.0
2022-08-18 11:30:00,260.6,260.75,260.46,260.56,4299.0,244.549,244.6897,244.4176,244.5114,4299.0
2022-08-18 11:40:00,260.53,260.63,260.42,260.63,2296.0,244.4833,244.5771,244.3801,244.5771,2296.0
2022-08-18 11:50:00,260.67,260.8,260.39,260.52,4338.0,244.6147,244.7367,244.3519,244.4739,4338.0
2022-08-18 12:00:00,260.55,260.8,260.55,260.62,2562.0,244.5021,244.7367,244.5021,244.5677,2562.0
2022-08-18 12:10:00,260.62,260.78,260.47,260.47,5485.0,244.5677,244.7179,244.427,244.427,5485.0
2022-08-18 12:20:00,260.47,260.47,259.86,259.87,13373.0,244.427,244.427,243.8545,243.8639,13373.0
2022-08-18 12:30:00,259.92,260.08,259.89,260.08,6825.0,243.9109,244.061,243.8827,244.061,6825.0
2022-08-18 12:40:00,260.2,260.2,259.88,259.88,12747.0,244.1736,244.1736,243.8733,243.8733,12747.0
2022-08-18 12:50:00,259.79,260.09,259.71,260.07,5608.0,243.7889,244.0704,243.7138,244.0516,5608.0
2022-08-18 13:00:00,260.06,260.25,259.91,260.23,4334.0,244.0422,244.2205,243.9015,244.2018,4334.0
2022-08-18 13:10:00,260.2,260.5,260.1,260.25,5000.0,244.1736,244.4551,244.0798,244.2205,5000.0
2022-08-18 13:20:00,260.36,260.54,260.25,260.5,2933.0,244.3238,244.4927,244.2205,244.4551,2933.0
2022-08-18 13:30:00,260.51,260.73,260.38,260.73,3760.0,244.4645,244.671,244.3425,244.671,3760.0
2022-08-18 13:40:00,260.74,260.78,260.58,260.6,3502.0,244.6803,244.7179,244.5302,244.549,3502.0
2022-08-18 13:50:00,260.47,260.53,260.23,260.32,5594.0,244.427,244.4833,244.2018,244.2862,5594.0
2022-08-18 14:00:00,260.35,260.58,260.31,260.46,8182.0,244.3144,244.5302,244.2768,244.4176,8182.0
2022-08-18 14:10:00,260.4,260.5,260.12,260.47,12213.0,244.3613,244.4551,244.0985,244.427,12213.0
2022-08-18 14:20:00,260.43,260.43,260.23,260.4,8547.0,244.3894,244.3894,244.2018,244.3613,8547.0
2022-08-18 14:30:00,260.36,260.46,260.25,260.3,7934.0,244.3238,244.4176,244.2205,244.2674,7934.0
2022-08-18 14:40:00,260.31,260.62,260.31,260.56,8230.0,244.2768,244.5677,244.2768,244.5114,8230.0
2022-08-18 14:50:00,260.5,261.03,260.5,260.95,9209.0,244.4551,244.9525,244.4551,244.8774,9209.0
2022-08-18 15:00:00,260.88,261.23,260.8,261.07,7771.0,244.8117,245.1402,244.7367,244.99,7771.0
2022-08-18 15:10:00,261.1,261.44,261.04,261.44,13991.0,245.0182,245.3372,244.9619,245.3372,13991.0
2022-08-18 15:20:00,261.44,261.47,261.19,261.3,14252.0,245.3372,245.3654,245.1026,245.2059,14252.0
2022-08-18 15:30:00,261.29,261.59,261.07,261.32,20745.0,245.1965,245.478,244.99,245.2246,20745.0
2022-08-18 15:40:00,261.29,261.43,261.04,261.04,22098.0,245.1965,245.3278,244.9619,244.9619,22098.0
2022-08-18 15:50:00,261.01,261.01,260.47,260.93,78409.0,244.9337,244.9337,244.427,244.8586,78409.0
2022-08-19 09:30:00,259.3,260.3,258.7,260.09,111550.0,243.329,244.2674,242.766,244.0704,111550.0
2022-08-19 09:40:00,260.1,260.15,258.7,258.92,17420.0,244.0798,244.1267,242.766,242.9724,17420.0
2022-08-19 09:50:00,258.87,259.15,258.73,258.97,13961.0,242.9255,243.1883,242.7941,243.0194,13961.0
2022-08-19 10:00:00,258.89,259.4,258.79,258.87,17754.0,242.9443,243.4229,242.8505,242.9255,17754.0
2022-08-19 10:10:00,258.78,259.32,258.78,259.02,13292.0,242.8411,243.3478,242.8411,243.0663,13292.0
2022-08-19 10:20:00,259.14,259.52,259.09,259.52,7418.0,243.1789,243.5355,243.132,243.5355,7418.0
2022-08-19 10:30:00,259.41,259.69,259.41,259.66,4565.0,243.4323,243.695,243.4323,243.6669,4565.0
2022-08-19 10:40:00,259.63,259.79,259.43,259.65,7378.0,243.6387,243.7889,243.451,243.6575,7378.0
2022-08-19 10:50:00,259.67,259.67,259.15,259.25,8612.0,243.6763,243.6763,243.1883,243.2821,8612.0
2022-08-19 11:00:00,259.31,259.69,259.18,259.18,8982.0,243.3384,243.695,243.2164,243.2164,8982.0
2022-08-19 11:10:00,259.15,259.38,259.01,259.3,13000.0,243.1883,243.4041,243.0569,243.329,13000.0
2022-08-19 11:20:00,259.33,259.68,259.32,259.66,6018.0,243.3572,243.6856,243.3478,243.6669,6018.0
2022-08-19 11:30:00,259.65,259.87,259.43,259.75,7507.0,243.6575,243.8639,243.451,243.7513,7507.0
2022-08-19 11:40:00,259.72,259.84,259.59,259.78,3822.0,243.7232,243.8358,243.6012,243.7795,3822.0
2022-08-19 11:50:00,259.69,259.81,259.49,259.65,6705.0,243.695,243.8076,243.5073,243.6575,6705.0
2022-08-19 12:00:00,259.61,259.64,259.32,259.42,6580.0,243.6199,243.6481,243.3478,243.4417,6580.0
2022-08-19 12:10:00,259.42,259.91,259.42,259.91,7337.0,243.4417,243.9015,243.4417,243.9015,7337.0
2022-08-19 12:20:00,259.91,259.94,259.63,259.64,5667.0,243.9015,243.9296,243.6387,243.6481,5667.0
2022-08-19 12:30:00,259.6,260.11,259.59,260.11,27423.0,243.6106,244.0892,243.6012,244.0892,27423.0
2022-08-19 12:40:00,260.11,260.25,259.98,260.02,5691.0,244.0892,244.2205,243.9672,244.0047,5691.0
2022-08-19 12:50:00,260.03,260.35,260.03,260.05,4547.0,244.0141,244.3144,244.0141,244.0328,4547.0
2022-08-19 13:00:00,260.02,260.15,259.83,260.0,4826.0,244.0047,244.1267,243.8264,243.9859,4826.0
2022-08-19 13:10:00,259.99,260.06,259.74,259.82,7934.0,243.9765,244.0422,243.7419,243.817,7934.0
2022-08-19 13:20:00,259.82,259.9,259.53,259.57,8230.0,243.817,243.8921,243.5449,243.5824,8230.0
2022-08-19 13:30:00,259.56,259.58,258.89,258.97,8119.0,243.573,243.5918,242.9443,243.0194,8119.0
2022-08-19 13:40:00,258.94,259.24,258.88,259.2,5209.0,242.9912,243.2727,242.9349,243.2352,5209.0
2022-08-19 13:50:00,259.23,259.73,259.2,259.6,9111.0,243.2634,243.7326,243.2352,243.6106,9111.0
2022-08-19 14:00:00,259.58,259.7,259.39,259.41,7646.0,243.5918,243.7044,243.4135,243.4323,7646.0
2022-08-19 14:10:00,259.46,259.46,259.03,259.13,6975.0,243.4792,243.4792,243.0757,243.1695,6975.0
2022-08-19 14:20:00,259.11,259.34,259.09,259.32,7042.0,243.1507,243.3666,243.132,243.3478,7042.0
2022-08-19 14:30:00,259.34,259.39,259.15,259.15,5690.0,243.3666,243.4135,243.1883,243.1883,5690.0
2022-08-19 14:40:00,259.04,259.24,258.95,259.08,9070.0,243.0851,243.2727,243.0006,243.1226,9070.0
2022-08-19 14:50:00,259.12,259.23,258.9,259.23,25469.0,243.1601,243.2634,242.9537,243.2634,25469.0
2022-08-19 15:00:00,259.21,259.35,259.03,259.13,15843.0,243.2446,243.376,243.0757,243.1695,15843.0
2022-08-19 15:10:00,259.18,259.43,259.11,259.34,15193.0,243.2164,243.451,243.1507,243.3666,15193.0
2022-08-19 15:20:00,259.37,259.58,259.33,259.44,15612.0,243.3947,243.5918,243.3572,243.4604,15612.0
2022-08-19 15:30:00,259.44,259.46,259.21,259.35,19543.0,243.4604,243.4792,243.2446,243.376,19543.0
2022-08-19 15:40:00,259.36,259.67,259.29,259.48,26840.0,243.3853,243.6763,243.3197,243.498,26840.0
2022-08-19 15:50:00,259.48,260.24,259.47,259.81,191698.0,243.498,244.2111,243.4886,243.8076,191698.0
2022-08-22 09:30:00,259.39,259.39,257.47,257.82,42237.0,243.4135,243.4135,241.6118,241.9402,42237.0
2022-08-22 09:40:00,257.77,258.17,257.56,257.8,11386.0,241.8933,242.2686,241.6962,241.9214,11386.0
2022-08-22 09:50:00,257.88,258.34,257.65,258.19,11962.0,241.9965,242.4282,241.7807,242.2874,11962.0
2022-08-22 10:00:00,258.29,258.44,258.04,258.16,8189.0,242.3812,242.522,242.1466,242.2593,8189.0
2022-08-22 10:10:00,258.27,258.37,258.01,258.35,8246.0,242.3625,242.4563,242.1185,242.4376,8246.0
2022-08-22 10:20:00,258.25,258.33,258.0,258.2,17809.0,242.3437,242.4188,242.1091,242.2968,17809.0
2022-08-22 10:30:00,258.1,258.3,258.0,258.08,13434.0,242.203,242.3906,242.1091,242.1842,13434.0
2022-08-22 10:40:00,258.11,258.24,258.01,258.22,10143.0,242.2123,242.3343,242.1185,242.3156,10143.0
2022-08-22 10:50:00,258.2,258.2,257.61,257.67,19438.0,242.2968,242.2968,241.7431,241.7994,19438.0
2022-08-22 11:00:00,257.72,257.74,257.2,257.2,32950.0,241.8464,241.8651,241.3584,241.3584,32950.0
2022-08-22 11:10:00,257.24,257.43,257.17,257.29,10340.0,241.3959,241.5742,241.3302,241.4428,10340.0
2022-08-22 11:20:00,257.3,257.37,256.95,257.32,17343.0,241.4522,241.5179,241.1238,241.471,17343.0
2022-08-22 11:30:00,257.51,257.82,257.41,257.6,12019.0,241.6493,241.9402,241.5555,241.7337,12019.0
2022-08-22 11:40:00,257.63,257.68,257.44,257.5,16131.0,241.7619,241.8088,241.5836,241.6399,16131.0
2022-08-22 11:50:00,257.58,257.7,257.47,257.54,6268.0,241.715,241.8276,241.6118,241.6774,6268.0
2022-08-22 12:00:00,257.5,257.59,257.46,257.51,4740.0,241.6399,241.7244,241.6024,241.6493,4740.0
2022-08-22 12:10:00,257.46,257.53,257.35,257.53,6754.0,241.6024,241.6681,241.4991,241.6681,6754.0
2022-08-22 12:20:00,257.49,257.79,257.49,257.54,11666.0,241.6305,241.912,241.6305,241.6774,11666.0
2022-08-22 12:30:00,257.55,257.63,257.48,257.59,5881.0,241.6868,241.7619,241.6211,241.7244,5881.0
2022-08-22 12:40:00,257.54,257.57,257.13,257.38,4674.0,241.6774,241.7056,241.2927,241.5273,4674.0
2022-08-22 12:50:00,257.34,257.45,257.21,257.21,5656.0,241.4898,241.593,241.3678,241.3678,5656.0
2022-08-22 13:00:00,257.26,257.32,257.03,257.1,7250.0,241.4147,241.471,241.1989,241.2645,7250.0
2022-08-22 13:10:00,256.99,256.99,256.63,256.66,10368.0,241.1613,241.1613,240.8235,240.8516,10368.0
2022-08-22 13:20:00,256.69,256.7,256.24,256.24,11807.0,240.8798,240.8892,240.4575,240.4575,11807.0
2022-08-22 13:30:00,256.18,256.25,256.09,256.21,10384.0,240.4012,240.4669,240.3168,240.4294,10384.0
2022-08-22 13:40:00,256.25,256.41,256.15,256.3,7540.0,240.4669,240.617,240.3731,240.5138,7540.0
2022-08-22 13:50:00,256.3,256.36,256.08,256.15,5356.0,240.5138,240.5701,240.3074,240.3731,5356.0
2022-08-22 14:00:00,256.03,256.25,255.97,256.04,9591.0,240.2604,240.4669,240.2041,240.2698,9591.0
2022-08-22 14:10:00,255.97,256.22,255.75,256.22,8590.0,240.2041,240.4387,239.9977,240.4387,8590.0
2022-08-22 14:20:00,256.16,256.32,256.07,256.15,8042.0,240.3824,240.5326,240.298,240.3731,8042.0
2022-08-22 14:30:00,256.14,256.34,256.03,256.26,6381.0,240.3637,240.5514,240.2604,240.4763,6381.0
2022-08-22 14:40:00,256.23,256.3,255.88,255.9,7528.0,240.4481,240.5138,240.1197,240.1385,7528.0
2022-08-22 14:50:00,255.81,255.97,255.72,255.78,10301.0,240.054,240.2041,239.9695,240.0258,10301.0
2022-08-22 15:00:00,255.78,256.11,255.77,256.1,9043.0,240.0258,240.3355,240.0165,240.3261,9043.0
2022-08-22 15:10:00,256.1,256.49,256.02,256.03,20996.0,240.3261,240.6921,240.2511,240.2604,20996.0
2022-08-22 15:20:00,256.15,256.33,256.0,256.06,13814.0,240.3731,240.542,240.2323,240.2886,13814.0
2022-08-22 15:30:00,256.09,256.15,255.81,256.11,33208.0,240.3168,240.3731,240.054,240.3355,33208.0
2022-08-22 15:40:00,256.13,256.14,255.44,256.01,31139.0,240.3543,240.3637,239.7068,240.2417,31139.0
2022-08-22 15:50:00,255.96,256.49,255.8,256.38,117397.0,240.1948,240.6921,240.0446,240.5889,117397.0
2022-08-23 09:30:00,256.15,256.45,255.0,255.9,26729.0,240.3731,240.6546,239.2939,240.1385,26729.0
2022-08-23 09:40:00,255.9,256.57,255.9,256.4,10841.0,240.1385,240.7672,240.1385,240.6077,10841.0
2022-08-23 09:50:00,256.4,256.76,256.12,256.43,9601.0,240.6077,240.9455,240.3449,240.6358,9601.0
2022-08-23 10:00:00,256.38,257.07,256.36,257.05,8186.0,240.5889,241.2364,240.5701,241.2176,8186.0
2022-08-23 10:10:00,256.97,257.04,256.46,256.68,11166.0,241.1426,241.2082,240.664,240.8704,11166.0
2022-08-23 10:20:00,256.55,256.75,256.37,256.4,18187.0,240.7484,240.9361,240.5795,240.6077,18187.0
2022-08-23 10:30:00,256.4,256.9,256.4,256.61,10456.0,240.6077,241.0769,240.6077,240.8047,10456.0
2022-08-23 10:40:00,256.53,256.86,256.46,256.79,6518.0,240.7297,241.0393,240.664,240.9736,6518.0
2022-08-23 10:50:00,256.77,256.87,255.91,256.03,12239.0,240.9549,241.0487,240.1478,240.2604,12239.0
2022-08-23 11:00:00,256.04,256.17,255.71,255.78,9222.0,240.2698,240.3918,239.9602,240.0258,9222.0
2022-08-23 11:10:00,255.78,256.48,255.68,256.36,5826.0,240.0258,240.6827,239.932,240.5701,5826.0
2022-08-23 11:20:00,256.39,256.54,256.21,256.26,7841.0,240.5983,240.739,240.4294,240.4763,7841.0
2022-08-23 11:30:00,256.29,256.72,256.29,256.5,6319.0,240.5044,240.908,240.5044,240.7015,6319.0
2022-08-23 11:40:00,256.59,256.62,256.27,256.38,6077.0,240.786,240.8141,240.4857,240.5889,6077.0
2022-08-23 11:50:00,256.39,256.5,256.23,256.44,4938.0,240.5983,240.7015,240.4481,240.6452,4938.0
2022-08-23 12:00:00,256.33,256.33,255.84,256.17,5726.0,240.542,240.542,240.0822,240.3918,5726.0
2022-08-23 12:10:00,256.1,256.3,255.73,255.84,5710.0,240.3261,240.5138,239.9789,240.0822,5710.0
2022-08-23 12:20:00,255.86,255.86,255.39,255.51,3526.0,240.1009,240.1009,239.6599,239.7725,3526.0
2022-08-23 12:30:00,255.35,256.14,255.35,256.11,4255.0,239.6223,240.3637,239.6223,240.3355,4255.0
2022-08-23 12:40:00,256.08,256.26,255.98,256.17,4134.0,240.3074,240.4763,240.2135,240.3918,4134.0
2022-08-23 12:50:00,256.23,256.35,256.1,256.25,3845.0,240.4481,240.5607,240.3261,240.4669,3845.0
2022-08-23 13:00:00,256.18,256.32,255.99,256.1,4235.0,240.4012,240.5326,240.2229,240.3261,4235.0
2022-08-23 13:10:00,256.05,256.39,255.95,256.16,5796.0,240.2792,240.5983,240.1854,240.3824,5796.0
2022-08-23 13:20:00,256.1,256.45,255.96,256.45,4700.0,240.3261,240.6546,240.1948,240.6546,4700.0
2022-08-23 13:30:00,256.47,256.58,256.24,256.33,7289.0,240.6733,240.7766,240.4575,240.542,7289.0
2022-08-23 13:40:00,256.32,256.39,255.9,256.01,5400.0,240.5326,240.5983,240.1385,240.2417,5400.0
2022-08-23 13:50:00,256.03,256.08,255.71,255.81,9300.0,240.2604,240.3074,239.9602,240.054,9300.0
2022-08-23 14:00:00,255.82,256.04,255.7,255.94,2977.0,240.0634,240.2698,239.9508,240.176,2977.0
2022-08-23 14:10:00,255.98,256.14,255.75,256.14,11355.0,240.2135,240.3637,239.9977,240.3637,11355.0
2022-08-23 14:20:00,256.16,256.22,256.03,256.19,5280.0,240.3824,240.4387,240.2604,240.4106,5280.0
2022-08-23 14:30:00,256.16,256.18,256.0,256.15,3935.0,240.3824,240.4012,240.2323,240.3731,3935.0
2022-08-23 14:40:00,256.17,256.2,256.07,256.12,5970.0,240.3918,240.42,240.298,240.3449,5970.0
2022-08-23 14:50:00,256.12,256.2,255.89,256.2,5671.0,240.3449,240.42,240.1291,240.42,5671.0
2022-08-23 15:00:00,256.21,256.62,256.2,256.62,5551.0,240.4294,240.8141,240.42,240.8141,5551.0
2022-08-23 15:10:00,256.59,256.81,256.3,256.63,30715.0,240.786,240.9924,240.5138,240.8235,30715.0
2022-08-23 15:20:00,256.62,256.62,256.18,256.29,6894.0,240.8141,240.8141,240.4012,240.5044,6894.0
2022-08-23 15:30:00,256.31,256.45,256.04,256.13,10618.0,240.5232,240.6546,240.2698,240.3543,10618.0
2022-08-23 15:40:00,256.25,256.52,256.03,256.17,9612.0,240.4669,240.7203,240.2604,240.3918,9612.0
2022-08-23 15:50:00,256.14,256.22,255.76,255.81,102484.0,240.3637,240.4387,240.0071,240.054,102484.0
2022-08-24 09:30:00,256.42,256.42,255.25,255.64,27650.0,240.6264,240.6264,239.5285,239.8945,27650.0
2022-08-24 09:40:00,255.6,256.16,255.6,256.02,7225.0,239.8569,240.3824,239.8569,240.2511,7225.0
2022-08-24 09:50:00,256.11,256.12,255.73,255.85,6100.0,240.3355,240.3449,239.9789,240.0915,6100.0
2022-08-24 10:00:00,256.0,256.44,255.74,256.37,7833.0,240.2323,240.6452,239.9883,240.5795,7833.0
2022-08-24 10:10:00,256.41,256.79,256.41,256.75,6916.0,240.617,240.9736,240.617,240.9361,6916.0
2022-08-24 10:20:00,256.84,256.91,256.68,256.68,7401.0,241.0206,241.0862,240.8704,240.8704,7401.0
2022-08-24 10:30:00,256.77,256.78,256.18,256.31,7810.0,240.9549,240.9643,240.4012,240.5232,7810.0
2022-08-24 10:40:00,256.25,256.65,256.2,256.62,3724.0,240.4669,240.8423,240.42,240.8141,3724.0
2022-08-24 10:50:00,256.57,256.58,256.24,256.36,6786.0,240.7672,240.7766,240.4575,240.5701,6786.0
2022-08-24 11:00:00,256.31,256.34,255.88,255.98,11787.0,240.5232,240.5514,240.1197,240.2135,11787.0
2022-08-24 11:10:00,255.83,256.76,255.81,256.49,4961.0,240.0728,240.9455,240.054,240.6921,4961.0
2022-08-24 11:20:00,256.6,257.26,256.56,257.1,7144.0,240.7953,241.4147,240.7578,241.2645,7144.0
2022-08-24 11:30:00,257.06,257.34,256.94,256.94,4008.0,241.227,241.4898,241.1144,241.1144,4008.0
2022-08-24 11:40:00,256.94,257.04,256.67,256.68,4755.0,241.1144,241.2082,240.861,240.8704,4755.0
2022-08-24 11:50:00,256.68,256.73,256.32,256.35,6075.0,240.8704,240.9173,240.5326,240.5607,6075.0
2022-08-24 12:00:00,256.42,256.64,256.28,256.64,3349.0,240.6264,240.8329,240.4951,240.8329,3349.0
2022-08-24 12:10:00,256.63,256.73,256.61,256.61,4061.0,240.8235,240.9173,240.8047,240.8047,4061.0
2022-08-24 12:20:00,256.62,256.62,256.36,256.43,1707.0,240.8141,240.8141,240.5701,240.6358,1707.0
2022-08-24 12:30:00,256.25,256.25,255.76,255.8,2877.0,240.4669,240.4669,240.0071,240.0446,2877.0
2022-08-24 12:40:00,255.86,255.9,255.35,255.56,6919.0,240.1009,240.1385,239.6223,239.8194,6919.0
2022-08-24 12:50:00,255.48,255.71,255.44,255.59,2533.0,239.7443,239.9602,239.7068,239.8475,2533.0
2022-08-24 13:00:00,255.63,255.88,255.46,255.88,2194.0,239.8851,240.1197,239.7256,240.1197,2194.0
2022-08-24 13:10:00,255.87,256.04,255.83,255.83,2218.0,240.1103,240.2698,240.0728,240.0728,2218.0
2022-08-24 13:20:00,255.84,255.91,255.57,255.57,3468.0,240.0822,240.1478,239.8288,239.8288,3468.0
2022-08-24 13:30:00,255.59,255.76,255.58,255.75,3062.0,239.8475,240.0071,239.8382,239.9977,3062.0
2022-08-24 13:40:00,255.72,255.94,255.7,255.88,1801.0,239.9695,240.176,239.9508,240.1197,1801.0
2022-08-24 13:50:00,255.96,256.04,255.85,255.99,2700.0,240.1948,240.2698,240.0915,240.2229,2700.0
2022-08-24 14:00:00,255.98,256.28,255.98,256.24,3476.0,240.2135,240.4951,240.2135,240.4575,3476.0
2022-08-24 14:10:00,256.3,256.3,256.08,256.15,2864.0,240.5138,240.5138,240.3074,240.3731,2864.0
2022-08-24 14:20:00,256.11,256.28,256.09,256.16,3507.0,240.3355,240.4951,240.3168,240.3824,3507.0
2022-08-24 14:30:00,256.1,256.12,255.88,256.07,3235.0,240.3261,240.3449,240.1197,240.298,3235.0
2022-08-24 14:40:00,256.09,256.09,255.67,255.83,4634.0,240.3168,240.3168,239.9226,240.0728,4634.0
2022-08-24 14:50:00,255.81,256.1,255.79,256.1,3800.0,240.054,240.3261,240.0352,240.3261,3800.0
2022-08-24 15:00:00,256.15,256.55,256.12,256.46,4878.0,240.3731,240.7484,240.3449,240.664,4878.0
2022-08-24 15:10:00,256.43,256.78,256.41,256.68,5433.0,240.6358,240.9643,240.617,240.8704,5433.0
2022-08-24 15:20:00,256.63,256.71,256.37,256.53,7763.0,240.8235,240.8986,240.5795,240.7297,7763.0
2022-08-24 15:30:00,256.57,256.71,256.33,256.67,14568.0,240.7672,240.8986,240.542,240.861,14568.0
2022-08-24 15:40:00,256.66,256.76,256.33,256.49,13430.0,240.8516,240.9455,240.542,240.6921,13430.0
2022-08-24 15:50:00,256.51,256.61,256.05,256.15,60291.0,240.7109,240.8047,240.2792,240.3731,60291.0
2022-08-25 09:30:00,256.68,257.31,256.55,256.55,18283.0,240.8704,241.4616,240.7484,240.7484,18283.0
2022-08-25 09:40:00,256.68,257.21,256.56,257.07,10476.0,240.8704,241.3678,240.7578,241.2364,10476.0
2022-08-25 09:50:00,257.08,257.53,256.77,257.32,7492.0,241.2458,241.6681,240.9549,241.471,7492.0
2022-08-25 10:00:00,257.45,257.56,257.0,257.14,8006.0,241.593,241.6962,241.1707,241.3021,8006.0
2022-08-25 10:10:00,257.22,257.3,256.85,256.86,12593.0,241.3772,241.4522,241.0299,241.0393,12593.0
2022-08-25 10:20:00,256.85,257.44,256.7,257.04,18256.0,241.0299,241.5836,240.8892,241.2082,18256.0
2022-08-25 10:30:00,257.07,257.16,256.92,257.08,13335.0,241.2364,241.3208,241.0956,241.2458,13335.0
2022-08-25 10:40:00,257.1,257.42,256.85,257.1,14571.0,241.2645,241.5648,241.0299,241.2645,14571.0
2022-08-25 10:50:00,257.14,257.16,256.84,256.85,6454.0,241.3021,241.3208,241.0206,241.0299,6454.0
2022-08-25 11:00:00,256.95,256.95,256.68,256.72,6425.0,241.1238,241.1238,240.8704,240.908,6425.0
2022-08-25 11:10:00,256.7,256.97,256.06,256.33,12880.0,240.8892,241.1426,240.2886,240.542,12880.0
2022-08-25 11:20:00,256.29,256.47,256.1,256.33,9970.0,240.5044,240.6733,240.3261,240.542,9970.0
2022-08-25 11:30:00,256.51,256.62,256.38,256.48,3954.0,240.7109,240.8141,240.5889,240.6827,3954.0
2022-08-25 11:40:00,256.55,256.65,256.25,256.41,6110.0,240.7484,240.8423,240.4669,240.617,6110.0
2022-08-25 11:50:00,256.45,256.55,256.17,256.52,6088.0,240.6546,240.7484,240.3918,240.7203,6088.0
2022-08-25 12:00:00,256.52,256.52,256.15,256.15,6678.0,240.7203,240.7203,240.3731,240.3731,6678.0
2022-08-25 12:10:00,256.19,256.29,255.95,256.19,6640.0,240.4106,240.5044,240.1854,240.4106,6640.0
2022-08-25 12:20:00,256.13,256.28,256.0,256.25,4377.0,240.3543,240.4951,240.2323,240.4669,4377.0
2022-08-25 12:30:00,256.23,256.25,256.13,256.21,3584.0,240.4481,240.4669,240.3543,240.4294,3584.0
2022-08-25 12:40:00,256.17,256.23,255.75,255.81,7178.0,240.3918,240.4481,239.9977,240.054,7178.0
2022-08-25 12:50:00,255.83,256.09,255.83,256.01,3419.0,240.0728,240.3168,240.0728,240.2417,3419.0
2022-08-25 13:00:00,256.05,256.32,255.92,256.21,5238.0,240.2792,240.5326,240.1572,240.4294,5238.0
2022-08-25 13:10:00,256.24,256.36,256.14,256.33,4048.0,240.4575,240.5701,240.3637,240.542,4048.0
2022-08-25 13:20:00,256.37,256.63,256.31,256.58,10825.0,240.5795,240.8235,240.5232,240.7766,10825.0
2022-08-25 13:30:00,256.68,256.87,256.54,256.87,5000.0,240.8704,241.0487,240.739,241.0487,5000.0
2022-08-25 13:40:00,256.83,257.25,256.83,257.16,5625.0,241.0112,241.4053,241.0112,241.3208,5625.0
2022-08-25 13:50:00,257.15,257.17,256.97,257.1,4731.0,241.3115,241.3302,241.1426,241.2645,4731.0
2022-08-25 14:00:00,257.09,257.09,256.62,256.71,5248.0,241.2552,241.2552,240.8141,240.8986,5248.0
2022-08-25 14:10:00,256.75,256.97,256.75,256.82,3286.0,240.9361,241.1426,240.9361,241.0018,3286.0
2022-08-25 14:20:00,256.8,257.1,256.78,257.07,7811.0,240.983,241.2645,240.9643,241.2364,7811.0
2022-08-25 14:30:00,257.06,257.07,256.88,256.93,5301.0,241.227,241.2364,241.0581,241.105,5301.0
2022-08-25 14:40:00,256.91,257.0,256.74,256.82,5172.0,241.0862,241.1707,240.9267,241.0018,5172.0
2022-08-25 14:50:00,256.92,256.94,256.72,256.94,2807.0,241.0956,241.1144,240.908,241.1144,2807.0
2022-08-25 15:00:00,256.94,257.15,256.85,256.92,8884.0,241.1144,241.3115,241.0299,241.0956,8884.0
2022-08-25 15:10:00,256.87,257.01,256.83,256.95,8956.0,241.0487,241.1801,241.0112,241.1238,8956.0
2022-08-25 15:20:00,257.0,257.4,256.89,257.33,14693.0,241.1707,241.5461,241.0675,241.4804,14693.0
2022-08-25 15:30:00,257.21,257.3,256.85,257.3,9382.0,241.3678,241.4522,241.0299,241.4522,9382.0
2022-08-25 15:40:00,257.32,258.0,257.26,257.89,12323.0,241.471,242.1091,241.4147,242.0059,12323.0
2022-08-25 15:50:00,257.96,258.36,257.59,258.22,43563.0,242.0716,242.4469,241.7244,242.3156,43563.0
2022-08-26 09:30:00,258.5,258.78,257.37,257.62,21094.0,242.5783,242.8411,241.5179,241.7525,21094.0
2022-08-26 09:40:00,257.5,257.7,257.36,257.63,5120.0,241.6399,241.8276,241.5085,241.7619,5120.0
2022-08-26 09:50:00,257.74,258.09,257.54,257.9,5792.0,241.8651,242.1936,241.6774,242.0153,5792.0
2022-08-26 10:00:00,257.88,258.01,256.01,257.94,11909.0,241.9965,242.1185,240.2417,242.0528,11909.0
2022-08-26 10:10:00,258.19,258.46,256.94,257.44,5840.0,242.2874,242.5408,241.1144,241.5836,5840.0
2022-08-26 10:20:00,257.44,257.45,255.26,255.76,14778.0,241.5836,241.593,239.5379,240.0071,14778.0
2022-08-26 10:30:00,255.73,255.73,254.55,254.6,12684.0,239.9789,239.9789,238.8716,238.9185,12684.0
2022-08-26 10:40:00,254.8,255.31,254.7,255.22,6927.0,239.1062,239.5848,239.0124,239.5003,6927.0
2022-08-26 10:50:00,255.21,255.54,254.97,255.54,7899.0,239.491,239.8006,239.2657,239.8006,7899.0
2022-08-26 11:00:00,255.42,255.54,254.06,254.29,14532.0,239.688,239.8006,238.4118,238.6276,14532.0
2022-08-26 11:10:00,254.43,255.03,254.25,254.28,23090.0,238.759,239.322,238.5901,238.6182,23090.0
2022-08-26 11:20:00,254.26,254.77,253.79,254.55,9454.0,238.5995,239.0781,238.1584,238.8716,9454.0
2022-08-26 11:30:00,254.46,254.83,254.33,254.34,7096.0,238.7871,239.1344,238.6652,238.6745,7096.0
2022-08-26 11:40:00,254.42,254.52,254.0,254.38,19109.0,238.7496,238.8435,238.3555,238.7121,19109.0
2022-08-26 11:50:00,254.45,254.75,254.0,254.28,8213.0,238.7778,239.0593,238.3555,238.6182,8213.0
2022-08-26 12:00:00,254.4,254.4,253.62,253.63,21705.0,238.7308,238.7308,237.9989,238.0083,21705.0
2022-08-26 12:10:00,253.64,254.1,253.46,253.67,13842.0,238.0177,238.4493,237.8487,238.0458,13842.0
2022-08-26 12:20:00,253.63,253.93,253.51,253.51,15566.0,238.0083,238.2898,237.8957,237.8957,15566.0
2022-08-26 12:30:00,253.52,253.62,253.18,253.42,21110.0,237.905,237.9989,237.586,237.8112,21110.0
2022-08-26 12:40:00,253.42,253.86,253.07,253.78,10749.0,237.8112,238.2241,237.4828,238.149,10749.0
2022-08-26 12:50:00,253.82,254.15,253.79,254.09,3600.0,238.1866,238.4962,238.1584,238.4399,3600.0
2022-08-26 13:00:00,254.11,254.35,254.01,254.15,3051.0,238.4587,238.6839,238.3649,238.4962,3051.0
2022-08-26 13:10:00,254.16,254.16,253.91,254.02,6250.0,238.5056,238.5056,238.271,238.3743,6250.0
2022-08-26 13:20:00,254.0,254.55,254.0,254.45,5362.0,238.3555,238.8716,238.3555,238.7778,5362.0
2022-08-26 13:30:00,254.31,254.31,253.84,253.88,3162.0,238.6464,238.6464,238.2053,238.2429,3162.0
2022-08-26 13:40:00,253.8,253.8,253.37,253.58,11793.0,238.1678,238.1678,237.7643,237.9614,11793.0
2022-08-26 13:50:00,253.58,253.73,253.45,253.64,2860.0,237.9614,238.1021,237.8394,238.0177,2860.0
2022-08-26 14:00:00,253.67,253.75,253.5,253.59,4102.0,238.0458,238.1209,237.8863,237.9707,4102.0
2022-08-26 14:10:00,253.57,253.61,252.95,253.0,8385.0,237.952,237.9895,237.3702,237.4171,8385.0
2022-08-26 14:20:00,253.06,253.41,252.99,253.04,10374.0,237.4734,237.8018,237.4077,237.4546,10374.0
2022-08-26 14:30:00,253.0,253.31,252.96,253.02,12726.0,237.4171,237.708,237.3795,237.4358,12726.0
2022-08-26 14:40:00,253.0,253.13,252.77,252.8,7708.0,237.4171,237.5391,237.2012,237.2294,7708.0
2022-08-26 14:50:00,252.74,252.78,252.15,252.16,9549.0,237.1731,237.2106,236.6194,236.6288,9549.0
2022-08-26 15:00:00,252.17,252.38,251.55,251.56,14850.0,236.6382,236.8353,236.0564,236.0658,14850.0
2022-08-26 15:10:00,251.59,251.82,251.38,251.69,18001.0,236.0939,236.3098,235.8969,236.1878,18001.0
2022-08-26 15:20:00,251.7,252.03,251.29,251.89,19931.0,236.1971,236.5068,235.8124,236.3754,19931.0
2022-08-26 15:30:00,251.88,251.93,251.32,251.42,26650.0,236.3661,236.413,235.8406,235.9344,26650.0
2022-08-26 15:40:00,251.34,251.36,250.89,251.06,35672.0,235.8593,235.8781,235.437,235.5966,35672.0
2022-08-26 15:50:00,251.02,251.29,250.2,250.48,142602.0,235.559,235.8124,234.7895,235.0523,142602.0
2022-08-29 09:30:00,248.96,248.96,248.0,248.11,32895.0,233.6259,233.6259,232.725,232.8283,32895.0
2022-08-29 09:40:00,248.06,248.65,248.0,248.25,11924.0,232.7813,233.335,232.725,232.9596,11924.0
2022-08-29 09:50:00,248.32,248.99,248.13,248.13,8445.0,233.0253,233.6541,232.847,232.847,8445.0
2022-08-29 10:00:00,248.13,248.69,248.02,248.61,13166.0,232.847,233.3725,232.7438,233.2975,13166.0
2022-08-29 10:10:00,248.84,249.16,248.72,249.0,9140.0,233.5133,233.8136,233.4007,233.6634,9140.0
2022-08-29 10:20:00,248.93,249.47,248.92,249.04,12120.0,233.5978,234.1045,233.5884,233.701,12120.0
2022-08-29 10:30:00,249.0,249.35,248.12,248.21,9906.0,233.6634,233.9919,232.8376,232.9221,9906.0
2022-08-29 10:40:00,248.33,248.36,247.8,248.29,6578.0,233.0347,233.0629,232.5374,232.9972,6578.0
2022-08-29 10:50:00,248.27,248.36,247.53,247.98,8137.0,232.9784,233.0629,232.284,232.7063,8137.0
2022-08-29 11:00:00,248.17,248.34,247.8,248.2,5196.0,232.8846,233.0441,232.5374,232.9127,5196.0
2022-08-29 11:10:00,248.2,248.38,248.03,248.16,4147.0,232.9127,233.0816,232.7532,232.8752,4147.0
2022-08-29 11:20:00,248.18,248.58,248.14,248.3,5337.0,232.894,233.2693,232.8564,233.0066,5337.0
2022-08-29 11:30:00,248.34,248.88,248.12,248.63,7621.0,233.0441,233.5508,232.8376,233.3162,7621.0
2022-08-29 11:40:00,248.64,248.87,248.32,248.87,5602.0,233.3256,233.5415,233.0253,233.5415,5602.0
2022-08-29 11:50:00,248.9,249.2,248.79,249.03,8841.0,233.5696,233.8511,233.4664,233.6916,8841.0
2022-08-29 12:00:00,249.07,249.63,249.07,249.63,8503.0,233.7291,234.2546,233.7291,234.2546,8503.0
2022-08-29 12:10:00,249.6,249.76,249.34,249.68,4859.0,234.2265,234.3766,233.9825,234.3016,4859.0
2022-08-29 12:20:00,249.7,249.74,249.55,249.56,5135.0,234.3203,234.3579,234.1796,234.189,5135.0
2022-08-29 12:30:00,249.7,249.7,249.21,249.26,4740.0,234.3203,234.3203,233.8605,233.9074,4740.0
2022-08-29 12:40:00,249.49,250.0,249.49,249.96,3865.0,234.1233,234.6019,234.1233,234.5643,3865.0
2022-08-29 12:50:00,250.15,250.39,250.04,250.11,6390.0,234.7426,234.9678,234.6394,234.7051,6390.0
2022-08-29 13:00:00,250.12,250.5,250.11,250.47,5015.0,234.7145,235.0711,234.7051,235.0429,5015.0
2022-08-29 13:10:00,250.42,250.52,249.84,250.0,5866.0,234.996,235.0898,234.4517,234.6019,5866.0
2022-08-29 13:20:00,250.03,250.19,249.9,250.16,2969.0,234.63,234.7801,234.508,234.752,2969.0
2022-08-29 13:30:00,250.31,250.58,250.27,250.56,4490.0,234.8928,235.1461,234.8552,235.1274,4490.0
2022-08-29 13:40:00,250.57,250.92,250.37,250.42,5398.0,235.1367,235.4652,234.9491,234.996,5398.0
2022-08-29 13:50:00,250.27,250.44,250.17,250.17,4379.0,234.8552,235.0148,234.7614,234.7614,4379.0
2022-08-29 14:00:00,250.12,250.27,249.94,249.94,3679.0,234.7145,234.8552,234.5455,234.5455,3679.0
2022-08-29 14:10:00,249.81,250.05,249.52,249.55,5366.0,234.4236,234.6488,234.1514,234.1796,5366.0
2022-08-29 14:20:00,249.52,249.83,249.52,249.61,2946.0,234.1514,234.4423,234.1514,234.2359,2946.0
2022-08-29 14:30:00,249.71,250.15,249.71,250.07,4350.0,234.3297,234.7426,234.3297,234.6675,4350.0
2022-08-29 14:40:00,250.12,250.2,250.05,250.16,3218.0,234.7145,234.7895,234.6488,234.752,3218.0
2022-08-29 14:50:00,250.11,250.17,249.61,250.05,5509.0,234.7051,234.7614,234.2359,234.6488,5509.0
2022-08-29 15:00:00,250.17,250.67,250.09,250.11,5727.0,234.7614,235.2306,234.6863,234.7051,5727.0
2022-08-29 15:10:00,250.12,250.19,249.87,249.96,9475.0,234.7145,234.7801,234.4799,234.5643,9475.0
2022-08-29 15:20:00,249.91,250.07,249.8,249.8,4291.0,234.5174,234.6675,234.4142,234.4142,4291.0
2022-08-29 15:30:00,249.81,250.4,249.67,250.4,12302.0,234.4236,234.9772,234.2922,234.9772,12302.0
2022-08-29 15:40:00,250.36,250.45,249.81,249.87,23816.0,234.9397,235.0241,234.4236,234.4799,23816.0
2022-08-29 15:50:00,249.76,249.76,248.6,248.88,85228.0,234.3766,234.3766,233.2881,233.5508,85228.0
2022-08-30 09:30:00,248.78,248.9,247.63,248.09,29556.0,233.457,233.5696,232.3778,232.8095,29556.0
2022-08-30 09:40:00,248.15,248.35,247.6,247.98,6139.0,232.8658,233.0535,232.3497,232.7063,6139.0
2022-08-30 09:50:00,247.98,248.11,247.29,247.56,15270.0,232.7063,232.8283,232.0588,232.3121,15270.0
2022-08-30 10:00:00,247.79,247.93,246.58,246.9,14994.0,232.528,232.6593,231.3925,231.6928,14994.0
2022-08-30 10:10:00,246.8,246.9,246.17,246.41,9855.0,231.5989,231.6928,231.0078,231.233,9855.0
2022-08-30 10:20:00,246.45,246.6,245.89,246.23,14923.0,231.2705,231.4113,230.745,231.0641,14923.0
2022-08-30 10:30:00,246.2,246.28,244.57,244.85,15381.0,231.0359,231.111,229.5063,229.7691,15381.0
2022-08-30 10:40:00,244.74,244.9,244.13,244.2,13501.0,229.6658,229.816,229.0934,229.1591,13501.0
2022-08-30 10:50:00,244.24,245.26,244.24,245.26,7183.0,229.1966,230.1538,229.1966,230.1538,7183.0
2022-08-30 11:00:00,245.21,245.6,244.98,245.3,7578.0,230.1069,230.4729,229.891,230.1913,7578.0
2022-08-30 11:10:00,245.33,245.51,244.68,245.51,14161.0,230.2195,230.3884,229.6095,230.3884,14161.0
2022-08-30 11:20:00,245.67,245.82,245.26,245.75,7544.0,230.5385,230.6793,230.1538,230.6136,7544.0
2022-08-30 11:30:00,245.75,246.29,245.6,245.72,6976.0,230.6136,231.1204,230.4729,230.5855,6976.0
2022-08-30 11:40:00,245.65,245.91,245.28,245.28,5021.0,230.5198,230.7638,230.1726,230.1726,5021.0
2022-08-30 11:50:00,245.27,246.05,245.21,245.76,7269.0,230.1632,230.8951,230.1069,230.623,7269.0
2022-08-30 12:00:00,245.74,246.05,245.62,245.78,4389.0,230.6042,230.8951,230.4916,230.6418,4389.0
2022-08-30 12:10:00,245.75,246.32,245.64,245.85,5691.0,230.6136,231.1485,230.5104,230.7075,5691.0
2022-08-30 12:20:00,245.88,245.96,245.58,245.71,3945.0,230.7356,230.8107,230.4541,230.5761,3945.0
2022-08-30 12:30:00,245.78,245.78,245.47,245.7,5424.0,230.6418,230.6418,230.3509,230.5667,5424.0
2022-08-30 12:40:00,245.66,245.72,245.28,245.31,7551.0,230.5292,230.5855,230.1726,230.2007,7551.0
2022-08-30 12:50:00,245.34,245.66,245.33,245.52,11482.0,230.2289,230.5292,230.2195,230.3978,11482.0
2022-08-30 13:00:00,245.49,245.6,245.0,245.06,19982.0,230.3696,230.4729,229.9098,229.9661,19982.0
2022-08-30 13:10:00,245.16,245.16,244.42,244.45,5078.0,230.06,230.06,229.3655,229.3937,5078.0
2022-08-30 13:20:00,244.45,244.65,244.31,244.65,5717.0,229.3937,229.5814,229.2623,229.5814,5717.0
2022-08-30 13:30:00,244.75,245.41,244.74,244.9,10530.0,229.6752,230.2946,229.6658,229.816,10530.0
2022-08-30 13:40:00,245.01,245.01,244.21,245.01,5007.0,229.9192,229.9192,229.1685,229.9192,5007.0
2022-08-30 13:50:00,245.0,245.37,244.92,245.13,3101.0,229.9098,230.257,229.8347,230.0318,3101.0
2022-08-30 14:00:00,245.13,245.47,244.86,245.25,3440.0,230.0318,230.3509,229.7784,230.1444,3440.0
2022-08-30 14:10:00,245.14,245.42,245.13,245.34,5204.0,230.0412,230.3039,230.0318,230.2289,5204.0
2022-08-30 14:20:00,245.24,245.27,244.72,244.8,5087.0,230.135,230.1632,229.6471,229.7221,5087.0
2022-08-30 14:30:00,244.82,245.33,244.82,245.13,4332.0,229.7409,230.2195,229.7409,230.0318,4332.0
2022-08-30 14:40:00,245.19,245.26,244.82,245.05,4745.0,230.0881,230.1538,229.7409,229.9567,4745.0
2022-08-30 14:50:00,244.99,245.17,244.86,245.14,5223.0,229.9004,230.0693,229.7784,230.0412,5223.0
2022-08-30 15:00:00,245.17,246.03,245.15,246.03,5407.0,230.0693,230.8764,230.0506,230.8764,5407.0
2022-08-30 15:10:00,246.0,246.35,245.86,245.99,5664.0,230.8482,231.1767,230.7168,230.8388,5664.0
2022-08-30 15:20:00,246.02,246.14,245.75,245.8,8817.0,230.867,230.9796,230.6136,230.6605,8817.0
2022-08-30 15:30:00,245.73,245.77,245.33,245.71,8267.0,230.5949,230.6324,230.2195,230.5761,8267.0
2022-08-30 15:40:00,245.74,246.08,244.86,245.15,22891.0,230.6042,230.9233,229.7784,230.0506,22891.0
2022-08-30 15:50:00,245.18,245.82,244.78,245.69,59164.0,230.0787,230.6793,229.7034,230.5573,59164.0
2022-08-31 09:30:00,248.17,248.35,245.9,246.8,33471.0,232.8846,233.0535,230.7544,231.5989,33471.0
2022-08-31 09:40:00,247.01,247.38,246.58,246.8,10619.0,231.796,232.1432,231.3925,231.5989,10619.0
2022-08-31 09:50:00,246.9,247.07,246.1,246.3,33160.0,231.6928,231.8523,230.9421,231.1297,33160.0
2022-08-31 10:00:00,246.32,246.38,245.85,246.02,13844.0,231.1485,231.2048,230.7075,230.867,13844.0
2022-08-31 10:10:00,246.09,246.27,245.38,245.62,34980.0,230.9327,231.1016,230.2664,230.4916,34980.0
2022-08-31 10:20:00,245.88,245.95,244.71,244.88,15385.0,230.7356,230.8013,229.6377,229.7972,15385.0
2022-08-31 10:30:00,244.73,245.62,244.73,245.0,9755.0,229.6564,230.4916,229.6564,229.9098,9755.0
2022-08-31 10:40:00,244.97,245.6,244.89,245.51,9096.0,229.8817,230.4729,229.8066,230.3884,9096.0
2022-08-31 10:50:00,245.44,246.02,245.44,245.59,14883.0,230.3227,230.867,230.3227,230.4635,14883.0
2022-08-31 11:00:00,245.48,245.58,244.62,244.71,17759.0,230.3603,230.4541,229.5532,229.6377,17759.0
2022-08-31 11:10:00,244.73,244.73,244.3,244.66,19990.0,229.6564,229.6564,229.2529,229.5908,19990.0
2022-08-31 11:20:00,244.72,245.03,244.57,244.73,13886.0,229.6471,229.938,229.5063,229.6564,13886.0
2022-08-31 11:30:00,244.65,245.75,244.51,245.47,18245.0,229.5814,230.6136,229.45,230.3509,18245.0
2022-08-31 11:40:00,245.46,245.66,245.34,245.52,10273.0,230.3415,230.5292,230.2289,230.3978,10273.0
2022-08-31 11:50:00,245.6,246.15,245.6,246.07,9032.0,230.4729,230.989,230.4729,230.9139,9032.0
2022-08-31 12:00:00,246.05,246.22,245.87,246.03,9604.0,230.8951,231.0547,230.7262,230.8764,9604.0
2022-08-31 12:10:00,245.89,245.95,245.56,245.73,5129.0,230.745,230.8013,230.4353,230.5949,5129.0
2022-08-31 12:20:00,245.81,245.83,245.27,245.65,5243.0,230.6699,230.6887,230.1632,230.5198,5243.0
2022-08-31 12:30:00,245.62,245.8,245.05,245.05,3483.0,230.4916,230.6605,229.9567,229.9567,3483.0
2022-08-31 12:40:00,244.97,245.29,244.87,245.1,11461.0,229.8817,230.182,229.7878,230.0037,11461.0
2022-08-31 12:50:00,245.07,245.07,244.64,244.92,4635.0,229.9755,229.9755,229.572,229.8347,4635.0
2022-08-31 13:00:00,244.92,245.2,244.77,244.86,6498.0,229.8347,230.0975,229.694,229.7784,6498.0
2022-08-31 13:10:00,244.94,245.23,244.79,244.79,6396.0,229.8535,230.1256,229.7127,229.7127,6396.0
2022-08-31 13:20:00,244.84,244.88,244.26,244.36,3739.0,229.7597,229.7972,229.2154,229.3092,3739.0
2022-08-31 13:30:00,244.48,244.66,244.12,244.27,7194.0,229.4218,229.5908,229.084,229.2248,7194.0
2022-08-31 13:40:00,244.3,244.34,243.73,243.8,7856.0,229.2529,229.2905,228.718,228.7837,7856.0
2022-08-31 13:50:00,243.71,244.16,243.71,244.09,7759.0,228.6993,229.1216,228.6993,229.0559,7759.0
2022-08-31 14:00:00,244.01,244.61,243.97,244.43,8729.0,228.9808,229.5438,228.9433,229.3749,8729.0
2022-08-31 14:10:00,244.51,244.51,244.06,244.09,2372.0,229.45,229.45,229.0277,229.0559,2372.0
2022-08-31 14:20:00,244.09,244.43,244.02,244.38,8611.0,229.0559,229.3749,228.9902,229.328,8611.0
2022-08-31 14:30:00,244.24,244.24,243.62,243.63,5322.0,229.1966,229.1966,228.6148,228.6242,5322.0
2022-08-31 14:40:00,243.61,243.97,243.56,243.89,23857.0,228.6054,228.9433,228.5585,228.8682,23857.0
2022-08-31 14:50:00,243.78,244.2,243.73,244.18,10533.0,228.765,229.1591,228.718,229.1403,10533.0
2022-08-31 15:00:00,244.08,245.1,244.08,244.96,9847.0,229.0465,230.0037,229.0465,229.8723,9847.0
2022-08-31 15:10:00,244.91,245.84,244.88,245.64,16312.0,229.8254,230.6981,229.7972,230.5104,16312.0
2022-08-31 15:20:00,245.56,245.56,244.73,244.95,15644.0,230.4353,230.4353,229.6564,229.8629,15644.0
2022-08-31 15:30:00,244.92,245.15,244.57,245.15,14057.0,229.8347,230.0506,229.5063,230.0506,14057.0
2022-08-31 15:40:00,245.07,245.73,244.84,245.42,27108.0,229.9755,230.5949,229.7597,230.3039,27108.0
2022-08-31 15:50:00,245.45,245.82,244.35,244.37,141952.0,230.3321,230.6793,229.2999,229.3186,141952.0
2022-09-01 09:30:00,243.09,244.34,242.84,244.0,69957.0,228.1175,229.2905,227.8829,228.9714,69957.0
2022-09-01 09:40:00,244.29,244.81,243.59,243.67,24507.0,229.2435,229.7315,228.5867,228.6617,24507.0
2022-09-01 09:50:00,243.66,244.44,243.52,244.26,24165.0,228.6523,229.3843,228.521,229.2154,24165.0
2022-09-01 10:00:00,244.1,244.51,243.65,244.38,11657.0,229.0652,229.45,228.643,229.328,11657.0
2022-09-01 10:10:00,244.34,244.34,243.72,243.83,8486.0,229.2905,229.2905,228.7087,228.8119,8486.0
2022-09-01 10:20:00,244.0,244.62,243.87,244.58,23730.0,228.9714,229.5532,228.8494,229.5157,23730.0
2022-09-01 10:30:00,244.38,244.43,243.45,243.46,7839.0,229.328,229.3749,228.4553,228.4647,7839.0
2022-09-01 10:40:00,243.39,243.39,242.41,242.45,10232.0,228.399,228.399,227.4793,227.5169,10232.0
2022-09-01 10:50:00,242.57,242.93,242.48,242.71,5286.0,227.6295,227.9673,227.545,227.7609,5286.0
2022-09-01 11:00:00,242.73,243.76,242.73,243.75,12527.0,227.7796,228.7462,227.7796,228.7368,12527.0
2022-09-01 11:10:00,243.99,244.4,243.78,244.03,15856.0,228.962,229.3468,228.765,228.9996,15856.0
2022-09-01 11:20:00,244.14,244.15,243.33,243.53,9176.0,229.1028,229.1122,228.3427,228.5304,9176.0
2022-09-01 11:30:00,243.65,244.95,243.56,244.27,17290.0,228.643,229.8629,228.5585,229.2248,17290.0
2022-09-01 11:40:00,244.28,244.28,243.45,243.84,2696.0,229.2342,229.2342,228.4553,228.8213,2696.0
2022-09-01 11:50:00,243.81,243.88,243.23,243.53,6501.0,228.7931,228.8588,228.2488,228.5304,6501.0
2022-09-01 12:00:00,243.48,243.89,243.31,243.75,7799.0,228.4834,228.8682,228.3239,228.7368,7799.0
2022-09-01 12:10:00,243.66,243.93,243.46,243.85,7999.0,228.6523,228.9057,228.4647,228.8306,7999.0
2022-09-01 12:20:00,243.77,243.77,243.19,243.25,5853.0,228.7556,228.7556,228.2113,228.2676,5853.0
2022-09-01 12:30:00,243.27,243.39,242.78,242.78,6588.0,228.2864,228.399,227.8266,227.8266,6588.0
2022-09-01 12:40:00,242.74,242.94,242.48,242.94,8470.0,227.789,227.9767,227.545,227.9767,8470.0
2022-09-01 12:50:00,242.93,242.93,242.14,242.43,8172.0,227.9673,227.9673,227.226,227.4981,8172.0
2022-09-01 13:00:00,242.4,242.77,242.35,242.74,10251.0,227.47,227.8172,227.423,227.789,10251.0
2022-09-01 13:10:00,242.76,243.19,242.62,242.91,5965.0,227.8078,228.2113,227.6764,227.9485,5965.0
2022-09-01 13:20:00,242.95,243.74,242.94,243.47,10982.0,227.9861,228.7274,227.9767,228.4741,10982.0
2022-09-01 13:30:00,243.59,243.63,243.25,243.49,3666.0,228.5867,228.6242,228.2676,228.4928,3666.0
2022-09-01 13:40:00,243.52,243.6,243.08,243.24,8062.0,228.521,228.596,228.1081,228.2582,8062.0
2022-09-01 13:50:00,243.33,243.38,243.13,243.24,5753.0,228.3427,228.3896,228.155,228.2582,5753.0
2022-09-01 14:00:00,243.22,243.43,242.86,243.03,7800.0,228.2395,228.4365,227.9016,228.0612,7800.0
2022-09-01 14:10:00,243.16,243.47,242.87,243.41,7700.0,228.1831,228.4741,227.911,228.4177,7700.0
2022-09-01 14:20:00,243.44,244.32,243.44,244.05,12355.0,228.4459,229.2717,228.4459,229.0183,12355.0
2022-09-01 14:30:00,244.13,244.85,244.13,244.61,14513.0,229.0934,229.7691,229.0934,229.5438,14513.0
2022-09-01 14:40:00,244.53,244.67,244.37,244.39,10141.0,229.4688,229.6001,229.3186,229.3374,10141.0
2022-09-01 14:50:00,244.45,245.02,244.43,244.73,9247.0,229.3937,229.9286,229.3749,229.6564,9247.0
2022-09-01 15:00:00,244.63,245.54,244.61,245.4,7675.0,229.5626,230.4166,229.5438,230.2852,7675.0
2022-09-01 15:10:00,245.48,245.72,245.03,245.09,18825.0,230.3603,230.5855,229.938,229.9943,18825.0
2022-09-01 15:20:00,245.09,245.22,244.82,245.01,13733.0,229.9943,230.1163,229.7409,229.9192,13733.0
2022-09-01 15:30:00,244.97,245.07,244.62,244.88,11036.0,229.8817,229.9755,229.5532,229.7972,11036.0
2022-09-01 15:40:00,244.85,245.24,244.55,244.79,25688.0,229.7691,230.135,229.4875,229.7127,25688.0
2022-09-01 15:50:00,244.81,246.1,244.66,246.01,81784.0,229.7315,230.9421,229.5908,230.8576,81784.0
2022-09-02 09:30:00,245.6,247.0,244.76,244.97,103860.0,230.4729,231.7866,229.6846,229.8817,103860.0
2022-09-02 09:40:00,244.99,245.32,244.61,245.26,18877.0,229.9004,230.2101,229.5438,230.1538,18877.0
2022-09-02 09:50:00,245.26,245.76,244.52,244.52,28480.0,230.1538,230.623,229.4594,229.4594,28480.0
2022-09-02 10:00:00,244.61,244.64,243.69,244.22,23202.0,229.5438,229.572,228.6805,229.1779,23202.0
2022-09-02 10:10:00,244.28,244.9,244.14,244.64,23523.0,229.2342,229.816,229.1028,229.572,23523.0
2022-09-02 10:20:00,244.56,245.24,244.49,244.96,47700.0,229.4969,230.135,229.4312,229.8723,47700.0
2022-09-02 10:30:00,245.09,245.51,245.02,245.26,32999.0,229.9943,230.3884,229.9286,230.1538,32999.0
2022-09-02 10:40:00,245.24,245.93,245.16,245.39,30772.0,230.135,230.7825,230.06,230.2758,30772.0
2022-09-02 10:50:00,245.54,245.62,244.44,244.7,20165.0,230.4166,230.4916,229.3843,229.6283,20165.0
2022-09-02 11:00:00,244.71,245.25,244.55,244.6,27595.0,229.6377,230.1444,229.4875,229.5345,27595.0
2022-09-02 11:10:00,244.63,244.91,244.62,244.74,18977.0,229.5626,229.8254,229.5532,229.6658,18977.0
2022-09-02 11:20:00,244.75,245.03,244.67,245.02,15328.0,229.6752,229.938,229.6001,229.9286,15328.0
2022-09-02 11:30:00,245.05,245.29,244.88,245.29,16236.0,229.9567,230.182,229.7972,230.182,16236.0
2022-09-02 11:40:00,245.32,245.43,244.66,244.95,21285.0,230.2101,230.3133,229.5908,229.8629,21285.0
2022-09-02 11:50:00,244.96,245.26,244.9,245.09,9053.0,229.8723,230.1538,229.816,229.9943,9053.0
2022-09-02 12:00:00,245.16,245.34,245.0,245.15,14828.0,230.06,230.2289,229.9098,230.0506,14828.0
2022-09-02 12:10:00,245.1,245.19,244.03,244.15,8944.0,230.0037,230.0881,228.9996,229.1122,8944.0
2022-09-02 12:20:00,244.14,244.17,243.19,243.42,20484.0,229.1028,229.1309,228.2113,228.4271,20484.0
2022-09-02 12:30:00,243.26,243.54,242.31,242.56,8992.0,228.277,228.5397,227.3855,227.6201,8992.0
2022-09-02 12:40:00,242.6,242.64,241.87,241.99,11392.0,227.6576,227.6952,226.9726,227.0852,11392.0
2022-09-02 12:50:00,241.94,241.94,241.3,241.56,9932.0,227.0383,227.0383,226.4377,226.6817,9932.0
2022-09-02 13:00:00,241.27,241.34,240.27,240.61,17102.0,226.4096,226.4752,225.4711,225.7902,17102.0
2022-09-02 13:10:00,240.64,241.19,240.5,241.1,12130.0,225.8184,226.3345,225.687,226.25,12130.0
2022-09-02 13:20:00,241.05,241.05,239.59,239.69,16620.0,226.2031,226.2031,224.833,224.9269,16620.0
2022-09-02 13:30:00,239.65,239.93,239.15,239.44,11874.0,224.8893,225.1521,224.4201,224.6923,11874.0
2022-09-02 13:40:00,239.48,240.12,239.12,239.13,12793.0,224.7298,225.3304,224.392,224.4014,12793.0
2022-09-02 13:50:00,239.14,239.14,238.62,238.67,14110.0,224.4107,224.4107,223.9228,223.9697,14110.0
2022-09-02 14:00:00,238.72,239.21,238.63,239.06,14212.0,224.0166,224.4764,223.9322,224.3357,14212.0
2022-09-02 14:10:00,239.12,239.18,238.84,239.05,10931.0,224.392,224.4483,224.1292,224.3263,10931.0
2022-09-02 14:20:00,239.09,239.75,238.87,239.75,9935.0,224.3638,224.9832,224.1574,224.9832,9935.0
2022-09-02 14:30:00,239.84,239.84,239.26,239.69,13072.0,225.0676,225.0676,224.5234,224.9269,13072.0
2022-09-02 14:40:00,239.71,239.94,239.4,239.59,7213.0,224.9456,225.1615,224.6547,224.833,7213.0
2022-09-02 14:50:00,239.54,239.58,238.92,239.02,5936.0,224.7861,224.8236,224.2043,224.2981,5936.0
2022-09-02 15:00:00,239.0,239.74,238.92,239.56,15041.0,224.2794,224.9738,224.2043,224.8049,15041.0
2022-09-02 15:10:00,239.5,239.62,238.98,239.04,29438.0,224.7486,224.8612,224.2606,224.3169,29438.0
2022-09-02 15:20:00,239.03,239.29,238.25,238.69,11621.0,224.3075,224.5515,223.5756,223.9885,11621.0
2022-09-02 15:30:00,238.62,238.68,237.37,237.6,34006.0,223.9228,223.9791,222.7498,222.9656,34006.0
2022-09-02 15:40:00,237.5,237.57,237.09,237.54,32676.0,222.8718,222.9374,222.487,222.9093,32676.0
2022-09-02 15:50:00,237.53,238.51,237.49,238.48,107703.0,222.8999,223.8196,222.8624,223.7914,107703.0
2022-09-06 09:30:00,238.39,240.43,238.06,238.06,47200.0,223.7069,225.6213,223.3973,223.3973,47200.0
2022-09-06 09:40:00,238.32,238.62,237.65,237.94,35731.0,223.6413,223.9228,223.0125,223.2847,35731.0
2022-09-06 09:50:00,238.01,238.99,238.01,238.99,39608.0,223.3503,224.27,223.3503,224.27,39608.0
2022-09-06 10:00:00,238.96,239.02,236.89,237.11,37141.0,224.2418,224.2981,222.2993,222.5058,37141.0
2022-09-06 10:10:00,236.96,237.43,236.73,237.08,27984.0,222.365,222.8061,222.1492,222.4776,27984.0
2022-09-06 10:20:00,236.9,238.27,236.74,237.97,32239.0,222.3087,223.5943,222.1586,223.3128,32239.0
2022-09-06 10:30:00,237.98,238.26,237.41,238.26,24662.0,223.3222,223.5849,222.7873,223.5849,24662.0
2022-09-06 10:40:00,238.73,239.25,238.61,239.02,16945.0,224.026,224.514,223.9134,224.2981,16945.0
2022-09-06 10:50:00,239.04,240.18,239.04,239.82,37311.0,224.3169,225.3867,224.3169,225.0489,37311.0
2022-09-06 11:00:00,239.81,240.14,239.45,239.53,96505.0,225.0395,225.3492,224.7017,224.7767,96505.0
2022-09-06 11:10:00,239.53,239.78,239.06,239.07,47882.0,224.7767,225.0113,224.3357,224.3451,47882.0
2022-09-06 11:20:00,238.99,239.6,238.65,238.65,23646.0,224.27,224.8424,223.9509,223.9509,23646.0
2022-09-06 11:30:00,238.65,239.45,238.55,239.16,27037.0,223.9509,224.7017,223.8571,224.4295,27037.0
2022-09-06 11:40:00,239.1,239.82,239.02,239.09,17231.0,224.3732,225.0489,224.2981,224.3638,17231.0
2022-09-06 11:50:00,239.12,239.68,239.1,239.46,34614.0,224.392,224.9175,224.3732,224.711,34614.0
2022-09-06 12:00:00,239.36,239.49,238.55,238.55,19328.0,224.6172,224.7392,223.8571,223.8571,19328.0
2022-09-06 12:10:00,238.67,238.89,237.93,238.06,33095.0,223.9697,224.1761,223.2753,223.3973,33095.0
2022-09-06 12:20:00,238.03,238.14,237.43,237.98,15264.0,223.3691,223.4723,222.8061,223.3222,15264.0
2022-09-06 12:30:00,238.04,238.44,238.01,238.36,11906.0,223.3785,223.7539,223.3503,223.6788,11906.0
2022-09-06 12:40:00,238.43,239.13,238.2,238.94,7911.0,223.7445,224.4014,223.5286,224.2231,7911.0
2022-09-06 12:50:00,238.98,239.17,238.76,238.9,12188.0,224.2606,224.4389,224.0542,224.1855,12188.0
2022-09-06 13:00:00,239.0,239.0,237.9,237.9,9721.0,224.2794,224.2794,223.2471,223.2471,9721.0
2022-09-06 13:10:00,238.0,238.06,237.38,237.86,11179.0,223.341,223.3973,222.7592,223.2096,11179.0
2022-09-06 13:20:00,237.79,237.99,237.73,237.86,6631.0,223.1439,223.3316,223.0876,223.2096,6631.0
2022-09-06 13:30:00,237.84,238.28,237.83,238.21,11793.0,223.1908,223.6037,223.1814,223.538,11793.0
2022-09-06 13:40:00,238.11,238.11,237.59,237.63,20213.0,223.4442,223.4442,222.9562,222.9938,20213.0
2022-09-06 13:50:00,237.51,237.92,237.29,237.84,19971.0,222.8811,223.2659,222.6747,223.1908,19971.0
2022-09-06 14:00:00,237.8,238.17,237.71,238.09,13385.0,223.1533,223.5005,223.0688,223.4254,13385.0
2022-09-06 14:10:00,238.15,238.85,238.11,238.83,7710.0,223.4817,224.1386,223.4442,224.1198,7710.0
2022-09-06 14:20:00,238.88,238.96,238.58,238.65,11584.0,224.1668,224.2418,223.8852,223.9509,11584.0
2022-09-06 14:30:00,238.68,238.77,238.26,238.67,10168.0,223.9791,224.0635,223.5849,223.9697,10168.0
2022-09-06 14:40:00,238.54,238.62,238.22,238.34,11855.0,223.8477,223.9228,223.5474,223.66,11855.0
2022-09-06 14:50:00,238.29,238.29,237.76,237.89,16512.0,223.6131,223.6131,223.1157,223.2377,16512.0
2022-09-06 15:00:00,237.95,238.32,237.69,238.32,23371.0,223.294,223.6413,223.0501,223.6413,23371.0
2022-09-06 15:10:00,238.29,238.75,238.15,238.36,12411.0,223.6131,224.0448,223.4817,223.6788,12411.0
2022-09-06 15:20:00,238.29,238.54,237.94,238.33,13246.0,223.6131,223.8477,223.2847,223.6506,13246.0
2022-09-06 15:30:00,238.25,238.26,237.71,237.89,25353.0,223.5756,223.5849,223.0688,223.2377,25353.0
2022-09-06 15:40:00,237.84,238.62,237.83,238.59,29965.0,223.1908,223.9228,223.1814,223.8946,29965.0
2022-09-06 15:50:00,238.48,238.53,237.63,238.14,139215.0,223.7914,223.8383,222.9938,223.4723,139215.0
2022-09-07 09:30:00,237.47,238.5,236.76,238.43,83358.0,222.8436,223.8102,222.1773,223.7445,83358.0
2022-09-07 09:40:00,238.44,239.09,238.07,238.44,42093.0,223.7539,224.3638,223.4067,223.7539,42093.0
2022-09-07 09:50:00,238.53,238.65,237.6,237.87,21256.0,223.8383,223.9509,222.9656,223.219,21256.0
2022-09-07 10:00:00,237.79,238.65,237.4,238.31,23268.0,223.1439,223.9509,222.7779,223.6319,23268.0
2022-09-07 10:10:00,238.32,238.38,237.66,237.98,14907.0,223.6413,223.6976,223.0219,223.3222,14907.0
2022-09-07 10:20:00,237.93,238.35,237.78,238.26,8881.0,223.2753,223.6694,223.1345,223.5849,8881.0
2022-09-07 10:30:00,238.39,238.95,238.12,238.28,17120.0,223.7069,224.2325,223.4536,223.6037,17120.0
2022-09-07 10:40:00,238.31,238.32,237.96,238.05,16150.0,223.6319,223.6413,223.3034,223.3879,16150.0
2022-09-07 10:50:00,238.12,238.42,238.03,238.2,14694.0,223.4536,223.7351,223.3691,223.5286,14694.0
2022-09-07 11:00:00,238.16,238.58,238.09,238.44,18880.0,223.4911,223.8852,223.4254,223.7539,18880.0
2022-09-07 11:10:00,238.47,238.95,238.41,238.46,27022.0,223.782,224.2325,223.7257,223.7726,27022.0
2022-09-07 11:20:00,238.45,238.68,238.29,238.58,28554.0,223.7632,223.9791,223.6131,223.8852,28554.0
2022-09-07 11:30:00,238.62,238.79,238.47,238.62,32156.0,223.9228,224.0823,223.782,223.9228,32156.0
2022-09-07 11:40:00,238.6,238.74,238.13,238.3,27918.0,223.904,224.0354,223.463,223.6225,27918.0
2022-09-07 11:50:00,238.25,238.59,238.05,238.48,36386.0,223.5756,223.8946,223.3879,223.7914,36386.0
2022-09-07 12:00:00,238.51,238.64,238.27,238.57,16542.0,223.8196,223.9415,223.5943,223.8759,16542.0
2022-09-07 12:10:00,238.55,238.62,238.37,238.37,9886.0,223.8571,223.9228,223.6882,223.6882,9886.0
2022-09-07 12:20:00,238.45,238.55,238.17,238.54,10977.0,223.7632,223.8571,223.5005,223.8477,10977.0
2022-09-07 12:30:00,238.53,239.12,238.42,239.12,13602.0,223.8383,224.392,223.7351,224.392,13602.0
2022-09-07 12:40:00,239.06,239.65,239.02,239.55,25623.0,224.3357,224.8893,224.2981,224.7955,25623.0
2022-09-07 12:50:00,239.55,239.67,239.41,239.61,10642.0,224.7955,224.9081,224.6641,224.8518,10642.0
2022-09-07 13:00:00,239.66,239.92,239.53,239.56,17022.0,224.8987,225.1427,224.7767,224.8049,17022.0
2022-09-07 13:10:00,239.56,239.63,239.25,239.29,12812.0,224.8049,224.8706,224.514,224.5515,12812.0
2022-09-07 13:20:00,239.31,239.53,238.9,239.02,21958.0,224.5703,224.7767,224.1855,224.2981,21958.0
2022-09-07 13:30:00,239.01,239.6,238.96,239.52,21132.0,224.2888,224.8424,224.2418,224.7673,21132.0
2022-09-07 13:40:00,239.52,239.81,239.5,239.64,36293.0,224.7673,225.0395,224.7486,224.88,36293.0
2022-09-07 13:50:00,239.65,240.19,239.47,240.19,50314.0,224.8893,225.3961,224.7204,225.3961,50314.0
2022-09-07 14:00:00,240.22,241.17,240.2,240.85,9743.0,225.4242,226.3157,225.4055,226.0154,9743.0
2022-09-07 14:10:00,240.87,241.21,240.58,240.58,7746.0,226.0342,226.3533,225.7621,225.7621,7746.0
2022-09-07 14:20:00,240.54,241.24,240.47,241.24,13063.0,225.7245,226.3814,225.6588,226.3814,13063.0
2022-09-07 14:30:00,241.27,241.57,241.23,241.46,14161.0,226.4096,226.6911,226.372,226.5879,14161.0
2022-09-07 14:40:00,241.44,241.57,241.19,241.5,9118.0,226.5691,226.6911,226.3345,226.6254,9118.0
2022-09-07 14:50:00,241.57,241.69,241.35,241.63,13379.0,226.6911,226.8037,226.4846,226.7474,13379.0
2022-09-07 15:00:00,241.61,241.85,241.33,241.85,8414.0,226.7286,226.9538,226.4659,226.9538,8414.0
2022-09-07 15:10:00,241.86,242.0,241.62,241.77,12794.0,226.9632,227.0946,226.738,226.8788,12794.0
2022-09-07 15:20:00,241.75,242.29,241.63,242.23,14298.0,226.86,227.3667,226.7474,227.3104,14298.0
2022-09-07 15:30:00,242.14,242.14,241.52,241.58,10546.0,227.226,227.226,226.6442,226.7005,10546.0
2022-09-07 15:40:00,241.53,242.3,241.41,242.16,34463.0,226.6535,227.3761,226.5409,227.2447,34463.0
2022-09-07 15:50:00,242.24,242.27,241.58,241.7,92233.0,227.3198,227.348,226.7005,226.8131,92233.0
2022-09-08 09:30:00,236.69,238.97,235.78,238.97,97709.0,223.0664,225.2152,222.2088,225.2152,97709.0
2022-09-08 09:40:00,238.65,239.54,238.47,238.92,20568.0,224.9136,225.7524,224.744,225.1681,20568.0
2022-09-08 09:50:00,238.7,239.05,238.27,238.94,14613.0,224.9607,225.2906,224.5555,225.1869,14613.0
2022-09-08 10:00:00,239.01,239.08,238.13,238.41,19767.0,225.2529,225.3189,224.4235,224.6874,19767.0
2022-09-08 10:10:00,238.54,239.58,238.53,239.58,24082.0,224.8099,225.7901,224.8005,225.7901,24082.0
2022-09-08 10:20:00,239.79,240.16,239.6,240.15,10048.0,225.988,226.3367,225.8089,226.3273,10048.0
2022-09-08 10:30:00,240.05,240.79,239.88,240.62,13085.0,226.233,226.9304,226.0728,226.7702,13085.0
2022-09-08 10:40:00,240.62,240.91,240.49,240.68,9264.0,226.7702,227.0435,226.6477,226.8268,9264.0
2022-09-08 10:50:00,240.57,241.3,240.55,241.16,10852.0,226.7231,227.4111,226.7042,227.2791,10852.0
2022-09-08 11:00:00,241.16,241.43,241.11,241.43,15596.0,227.2791,227.5336,227.232,227.5336,15596.0
2022-09-08 11:10:00,241.52,241.77,241.18,241.49,11045.0,227.6184,227.854,227.298,227.5901,11045.0
2022-09-08 11:20:00,241.59,241.72,240.82,241.14,17446.0,227.6844,227.8069,226.9587,227.2603,17446.0
2022-09-08 11:30:00,241.14,241.17,240.4,240.4,15825.0,227.2603,227.2886,226.5629,226.5629,15825.0
2022-09-08 11:40:00,240.41,240.75,240.1,240.65,12610.0,226.5723,226.8927,226.2801,226.7985,12610.0
2022-09-08 11:50:00,240.58,241.04,240.56,240.79,7369.0,226.7325,227.166,226.7137,226.9304,7369.0
2022-09-08 12:00:00,240.81,240.86,238.34,238.34,9981.0,226.9493,226.9964,224.6214,224.6214,9981.0
2022-09-08 12:10:00,238.38,238.65,237.8,238.58,14922.0,224.6591,224.9136,224.1125,224.8476,14922.0
2022-09-08 12:20:00,238.53,238.73,237.92,238.62,6214.0,224.8005,224.989,224.2256,224.8853,6214.0
2022-09-08 12:30:00,238.7,239.26,238.69,239.26,4657.0,224.9607,225.4885,224.9513,225.4885,4657.0
2022-09-08 12:40:00,239.11,239.52,238.94,239.51,16640.0,225.3471,225.7335,225.1869,225.7241,16640.0
2022-09-08 12:50:00,239.59,239.88,239.54,239.72,5209.0,225.7995,226.0728,225.7524,225.922,5209.0
2022-09-08 13:00:00,239.67,239.81,239.19,239.22,4847.0,225.8749,226.0068,225.4225,225.4508,4847.0
2022-09-08 13:10:00,239.51,240.59,239.51,240.46,6486.0,225.7241,226.7419,225.7241,226.6194,6486.0
2022-09-08 13:20:00,240.54,241.0,240.52,240.87,8523.0,226.6948,227.1283,226.676,227.0058,8523.0
2022-09-08 13:30:00,240.92,241.06,240.75,240.88,13101.0,227.0529,227.1849,226.8927,227.0152,13101.0
2022-09-08 13:40:00,241.0,241.13,240.89,241.0,22100.0,227.1283,227.2509,227.0247,227.1283,22100.0
2022-09-08 13:50:00,241.02,241.1,240.48,240.82,17616.0,227.1472,227.2226,226.6383,226.9587,17616.0
2022-09-08 14:00:00,240.7,241.0,240.65,240.78,15805.0,226.8456,227.1283,226.7985,226.921,15805.0
2022-09-08 14:10:00,240.95,241.0,240.55,240.93,11704.0,227.0812,227.1283,226.7042,227.0624,11704.0
2022-09-08 14:20:00,240.91,241.05,240.73,240.92,22275.0,227.0435,227.1755,226.8739,227.0529,22275.0
2022-09-08 14:30:00,240.98,241.63,240.97,241.53,20498.0,227.1095,227.7221,227.1001,227.6278,20498.0
2022-09-08 14:40:00,241.48,241.57,240.68,240.77,12404.0,227.5807,227.6655,226.8268,226.9116,12404.0
2022-09-08 14:50:00,240.83,241.03,240.6,240.69,8653.0,226.9681,227.1566,226.7514,226.8362,8653.0
2022-09-08 15:00:00,240.7,240.82,240.41,240.76,6983.0,226.8456,226.9587,226.5723,226.9022,6983.0
2022-09-08 15:10:00,240.68,241.26,240.63,241.24,8848.0,226.8268,227.3734,226.7796,227.3545,8848.0
2022-09-08 15:20:00,241.29,241.55,241.02,241.04,19327.0,227.4016,227.6467,227.1472,227.166,19327.0
2022-09-08 15:30:00,240.96,241.21,240.8,240.98,16212.0,227.0906,227.3263,226.9398,227.1095,16212.0
2022-09-08 15:40:00,240.99,241.04,240.36,240.77,24998.0,227.1189,227.166,226.5252,226.9116,24998.0
2022-09-08 15:50:00,240.73,242.07,240.73,241.96,101129.0,226.8739,228.1367,226.8739,228.0331,101129.0
2022-09-09 09:30:00,243.17,243.24,241.43,242.17,34097.0,229.1734,229.2394,227.5336,228.231,34097.0
2022-09-09 09:40:00,242.17,242.25,241.53,241.68,3999.0,228.231,228.3064,227.6278,227.7692,3999.0
2022-09-09 09:50:00,241.68,242.12,241.11,242.09,8544.0,227.7692,228.1839,227.232,228.1556,8544.0
2022-09-09 10:00:00,242.25,242.61,242.06,242.29,7689.0,228.3064,228.6457,228.1273,228.3441,7689.0
2022-09-09 10:10:00,242.26,242.42,241.94,242.1,8938.0,228.3158,228.4666,228.0142,228.165,8938.0
2022-09-09 10:20:00,242.13,242.29,241.65,242.29,9233.0,228.1933,228.3441,227.7409,228.3441,9233.0
2022-09-09 10:30:00,242.36,242.78,242.27,242.75,16139.0,228.4101,228.8059,228.3252,228.7776,16139.0
2022-09-09 10:40:00,242.77,243.08,242.45,242.96,12922.0,228.7965,229.0886,228.4949,228.9755,12922.0
2022-09-09 10:50:00,242.99,243.08,242.77,243.0,18719.0,229.0038,229.0886,228.7965,229.0132,18719.0
2022-09-09 11:00:00,243.06,243.24,242.81,243.09,12675.0,229.0698,229.2394,228.8342,229.098,12675.0
2022-09-09 11:10:00,243.08,243.23,242.52,242.62,8126.0,229.0886,229.23,228.5608,228.6551,8126.0
2022-09-09 11:20:00,242.63,242.89,242.39,242.86,7018.0,228.6645,228.9096,228.4383,228.8813,7018.0
2022-09-09 11:30:00,242.8,243.0,242.61,242.99,5175.0,228.8247,229.0132,228.6457,229.0038,5175.0
2022-09-09 11:40:00,243.12,243.16,242.84,242.86,6204.0,229.1263,229.164,228.8624,228.8813,6204.0
2022-09-09 11:50:00,242.87,242.89,242.48,242.76,9656.0,228.8907,228.9096,228.5232,228.787,9656.0
2022-09-09 12:00:00,242.81,243.0,242.66,242.72,16523.0,228.8342,229.0132,228.6928,228.7493,16523.0
2022-09-09 12:10:00,242.83,242.91,242.52,242.77,7157.0,228.853,228.9284,228.5608,228.7965,7157.0
2022-09-09 12:20:00,242.78,242.78,242.2,242.3,7720.0,228.8059,228.8059,228.2593,228.3535,7720.0
2022-09-09 12:30:00,242.37,242.54,242.21,242.31,13724.0,228.4195,228.5797,228.2687,228.3629,13724.0
2022-09-09 12:40:00,242.31,242.77,242.23,242.73,7243.0,228.3629,228.7965,228.2875,228.7588,7243.0
2022-09-09 12:50:00,242.78,243.32,242.76,243.32,6130.0,228.8059,229.3148,228.787,229.3148,6130.0
2022-09-09 13:00:00,243.37,243.88,243.24,243.83,16123.0,229.3619,229.8426,229.2394,229.7954,16123.0
2022-09-09 13:10:00,243.92,244.15,243.85,244.15,5877.0,229.8803,230.097,229.8143,230.097,5877.0
2022-09-09 13:20:00,244.0,244.07,243.83,243.97,4228.0,229.9557,230.0216,229.7954,229.9274,4228.0
2022-09-09 13:30:00,243.87,244.49,243.86,244.37,5749.0,229.8331,230.4175,229.8237,230.3044,5749.0
2022-09-09 13:40:00,244.36,244.63,244.25,244.43,18812.0,230.2949,230.5494,230.1913,230.3609,18812.0
2022-09-09 13:50:00,244.5,244.52,244.34,244.47,14186.0,230.4269,230.4457,230.2761,230.3986,14186.0
2022-09-09 14:00:00,244.48,244.48,244.2,244.32,6178.0,230.408,230.408,230.1441,230.2572,6178.0
2022-09-09 14:10:00,244.38,244.63,244.22,244.45,10051.0,230.3138,230.5494,230.163,230.3798,10051.0
2022-09-09 14:20:00,244.49,244.55,244.29,244.49,3337.0,230.4175,230.474,230.229,230.4175,3337.0
2022-09-09 14:30:00,244.46,244.52,244.16,244.45,7057.0,230.3892,230.4457,230.1065,230.3798,7057.0
2022-09-09 14:40:00,244.39,244.58,244.22,244.33,6639.0,230.3232,230.5023,230.163,230.2667,6639.0
2022-09-09 14:50:00,244.34,244.54,244.14,244.5,4103.0,230.2761,230.4646,230.0876,230.4269,4103.0
2022-09-09 15:00:00,244.5,244.79,244.4,244.71,7113.0,230.4269,230.7002,230.3326,230.6248,7113.0
2022-09-09 15:10:00,244.77,245.08,244.71,245.02,9963.0,230.6813,230.9735,230.6248,230.917,9963.0
2022-09-09 15:20:00,245.03,245.03,244.6,244.72,9447.0,230.9264,230.9264,230.5211,230.6342,9447.0
2022-09-09 15:30:00,244.7,244.78,244.28,244.38,13682.0,230.6154,230.6908,230.2195,230.3138,13682.0
2022-09-09 15:40:00,244.31,244.88,244.3,244.71,20770.0,230.2478,230.785,230.2384,230.6248,20770.0
2022-09-09 15:50:00,244.77,244.84,244.17,244.3,98395.0,230.6813,230.7473,230.1159,230.2384,98395.0
2022-09-12 09:30:00,245.26,245.26,243.77,244.88,42578.0,231.1431,231.1431,229.7389,230.785,42578.0
2022-09-12 09:40:00,244.99,245.41,244.69,244.7,11120.0,230.8887,231.2845,230.6059,230.6154,11120.0
2022-09-12 09:50:00,244.8,244.83,244.29,244.69,19778.0,230.7096,230.7379,230.229,230.6059,19778.0
2022-09-12 10:00:00,244.77,244.97,244.57,244.91,13317.0,230.6813,230.8698,230.4929,230.8133,13317.0
2022-09-12 10:10:00,244.98,245.13,244.68,245.13,14309.0,230.8793,231.0206,230.5965,231.0206,14309.0
2022-09-12 10:20:00,245.11,245.75,245.11,245.66,9163.0,231.0018,231.6049,231.0018,231.5201,9163.0
2022-09-12 10:30:00,245.6,245.6,244.79,245.21,30247.0,231.4636,231.4636,230.7002,231.096,30247.0
2022-09-12 10:40:00,245.2,245.52,245.05,245.28,15526.0,231.0866,231.3882,230.9452,231.162,15526.0
2022-09-12 10:50:00,245.28,245.32,245.0,245.11,11042.0,231.162,231.1997,230.8981,231.0018,11042.0
2022-09-12 11:00:00,245.17,245.25,244.81,244.89,13875.0,231.0583,231.1337,230.719,230.7944,13875.0
2022-09-12 11:10:00,244.95,245.03,244.63,244.89,6312.0,230.851,230.9264,230.5494,230.7944,6312.0
2022-09-12 11:20:00,244.9,245.17,244.87,245.08,5992.0,230.8039,231.0583,230.7756,230.9735,5992.0
2022-09-12 11:30:00,245.15,245.15,244.72,244.76,10032.0,231.0395,231.0395,230.6342,230.6719,10032.0
2022-09-12 11:40:00,244.78,244.88,244.58,244.82,7583.0,230.6908,230.785,230.5023,230.7285,7583.0
2022-09-12 11:50:00,244.86,244.87,243.86,243.87,5486.0,230.7662,230.7756,229.8237,229.8331,5486.0
2022-09-12 12:00:00,243.88,244.03,243.52,243.62,6335.0,229.8426,229.9839,229.5033,229.5975,6335.0
2022-09-12 12:10:00,243.47,243.8,243.4,243.61,9224.0,229.4562,229.7672,229.3902,229.5881,9224.0
2022-09-12 12:20:00,243.76,244.02,243.75,243.85,3916.0,229.7295,229.9745,229.7201,229.8143,3916.0
2022-09-12 12:30:00,243.82,244.0,243.7,243.82,5265.0,229.786,229.9557,229.6729,229.786,5265.0
2022-09-12 12:40:00,243.81,244.05,243.61,243.91,7367.0,229.7766,230.0028,229.5881,229.8708,7367.0
2022-09-12 12:50:00,243.92,244.22,243.92,243.97,3864.0,229.8803,230.163,229.8803,229.9274,3864.0
2022-09-12 13:00:00,244.1,244.2,243.7,244.13,7773.0,230.0499,230.1441,229.6729,230.0782,7773.0
2022-09-12 13:10:00,244.12,244.38,244.12,244.18,4580.0,230.0688,230.3138,230.0688,230.1253,4580.0
2022-09-12 13:20:00,244.09,244.39,244.03,244.39,4663.0,230.0405,230.3232,229.9839,230.3232,4663.0
2022-09-12 13:30:00,244.44,244.44,243.94,243.98,12579.0,230.3703,230.3703,229.8991,229.9368,12579.0
2022-09-12 13:40:00,243.88,244.1,243.87,244.1,7635.0,229.8426,230.0499,229.8331,230.0499,7635.0
2022-09-12 13:50:00,244.17,244.31,244.08,244.1,6648.0,230.1159,230.2478,230.0311,230.0499,6648.0
2022-09-12 14:00:00,244.14,244.33,243.96,244.04,12252.0,230.0876,230.2667,229.918,229.9934,12252.0
2022-09-12 14:10:00,244.0,244.25,243.56,243.68,15269.0,229.9557,230.1913,229.541,229.6541,15269.0
2022-09-12 14:20:00,243.71,243.97,243.32,243.38,12893.0,229.6824,229.9274,229.3148,229.3713,12893.0
2022-09-12 14:30:00,243.36,243.62,243.33,243.53,8491.0,229.3525,229.5975,229.3242,229.5127,8491.0
2022-09-12 14:40:00,243.49,243.68,243.44,243.64,7340.0,229.475,229.6541,229.4279,229.6164,7340.0
2022-09-12 14:50:00,243.69,243.9,243.6,243.85,11491.0,229.6635,229.8614,229.5787,229.8143,11491.0
2022-09-12 15:00:00,243.87,244.22,243.8,244.2,8944.0,229.8331,230.163,229.7672,230.1441,8944.0
2022-09-12 15:10:00,244.2,244.2,243.96,244.04,7423.0,230.1441,230.1441,229.918,229.9934,7423.0
2022-09-12 15:20:00,244.04,244.15,243.62,243.64,15070.0,229.9934,230.097,229.5975,229.6164,15070.0
2022-09-12 15:30:00,243.65,243.72,243.31,243.47,25598.0,229.6258,229.6918,229.3054,229.4562,25598.0
2022-09-12 15:40:00,243.47,243.93,243.31,243.93,31146.0,229.4562,229.8897,229.3054,229.8897,31146.0
2022-09-12 15:50:00,243.96,244.01,243.61,243.97,144946.0,229.918,229.9651,229.5881,229.9274,144946.0
2022-09-13 09:30:00,239.99,241.1,239.5,239.94,36141.0,226.1765,227.2226,225.7147,226.1293,36141.0
2022-09-13 09:40:00,240.07,240.96,239.78,240.42,32600.0,226.2519,227.0906,225.9786,226.5817,32600.0
2022-09-13 09:50:00,240.46,240.5,239.6,239.6,17678.0,226.6194,226.6571,225.8089,225.8089,17678.0
2022-09-13 10:00:00,239.56,240.37,239.44,240.08,20242.0,225.7712,226.5346,225.6581,226.2613,20242.0
2022-09-13 10:10:00,240.17,240.36,239.78,240.24,17578.0,226.3461,226.5252,225.9786,226.4121,17578.0
2022-09-13 10:20:00,240.21,240.53,240.14,240.32,21905.0,226.3838,226.6854,226.3178,226.4875,21905.0
2022-09-13 10:30:00,240.24,240.81,240.13,240.29,15145.0,226.4121,226.9493,226.3084,226.4592,15145.0
2022-09-13 10:40:00,240.22,240.22,239.25,239.25,10235.0,226.3932,226.3932,225.4791,225.4791,10235.0
2022-09-13 10:50:00,239.28,239.29,238.76,238.94,7494.0,225.5073,225.5168,225.0173,225.1869,7494.0
2022-09-13 11:00:00,238.84,239.21,238.8,239.21,14522.0,225.0927,225.4414,225.055,225.4414,14522.0
2022-09-13 11:10:00,239.21,239.21,238.7,238.73,8579.0,225.4414,225.4414,224.9607,224.989,8579.0
2022-09-13 11:20:00,238.73,238.96,238.58,238.73,11480.0,224.989,225.2058,224.8476,224.989,11480.0
2022-09-13 11:30:00,238.83,239.48,238.82,239.43,16540.0,225.0832,225.6958,225.0738,225.6487,16540.0
2022-09-13 11:40:00,239.45,239.71,239.16,239.6,12002.0,225.6676,225.9126,225.3942,225.8089,12002.0
2022-09-13 11:50:00,239.57,239.73,239.04,239.12,9379.0,225.7806,225.9314,225.2812,225.3565,9379.0
2022-09-13 12:00:00,239.03,239.36,238.94,239.32,12188.0,225.2717,225.5827,225.1869,225.545,12188.0
2022-09-13 12:10:00,239.27,239.55,239.15,239.36,9308.0,225.4979,225.7618,225.3848,225.5827,9308.0
2022-09-13 12:20:00,239.4,239.57,239.12,239.15,28659.0,225.6204,225.7806,225.3565,225.3848,28659.0
2022-09-13 12:30:00,239.14,239.18,238.61,239.18,7467.0,225.3754,225.4131,224.8759,225.4131,7467.0
2022-09-13 12:40:00,239.17,239.28,238.62,238.82,6965.0,225.4037,225.5073,224.8853,225.0738,6965.0
2022-09-13 12:50:00,238.92,239.04,238.6,238.74,8056.0,225.1681,225.2812,224.8665,224.9984,8056.0
2022-09-13 13:00:00,238.73,239.37,238.6,239.33,14759.0,224.989,225.5922,224.8665,225.5545,14759.0
2022-09-13 13:10:00,239.19,239.41,238.84,238.87,14218.0,225.4225,225.6299,225.0927,225.1209,14218.0
2022-09-13 13:20:00,238.84,239.24,238.77,239.24,9781.0,225.0927,225.4696,225.0267,225.4696,9781.0
2022-09-13 13:30:00,239.18,239.52,238.82,239.0,8576.0,225.4131,225.7335,225.0738,225.2435,8576.0
2022-09-13 13:40:00,239.0,239.06,238.66,238.86,11397.0,225.2435,225.3,224.923,225.1115,11397.0
2022-09-13 13:50:00,238.86,238.9,238.42,238.46,13976.0,225.1115,225.1492,224.6968,224.7345,13976.0
2022-09-13 14:00:00,238.46,238.46,237.66,237.66,6819.0,224.7345,224.7345,223.9806,223.9806,6819.0
2022-09-13 14:10:00,237.71,238.15,237.7,238.03,9112.0,224.0277,224.4424,224.0183,224.3293,9112.0
2022-09-13 14:20:00,238.1,238.19,237.53,237.78,17952.0,224.3953,224.4801,223.8581,224.0937,17952.0
2022-09-13 14:30:00,237.78,237.99,237.61,237.86,22218.0,224.0937,224.2916,223.9335,224.1691,22218.0
2022-09-13 14:40:00,237.89,237.94,237.45,237.45,5801.0,224.1973,224.2445,223.7827,223.7827,5801.0
2022-09-13 14:50:00,237.51,237.6,236.84,237.0,10279.0,223.8392,223.924,223.2078,223.3586,10279.0
2022-09-13 15:00:00,237.15,237.2,236.48,236.48,12930.0,223.4999,223.5471,222.8685,222.8685,12930.0
2022-09-13 15:10:00,236.53,236.62,236.04,236.04,16208.0,222.9156,223.0004,222.4538,222.4538,16208.0
2022-09-13 15:20:00,236.07,236.22,235.72,235.72,27979.0,222.4821,222.6235,222.1522,222.1522,27979.0
2022-09-13 15:30:00,235.72,235.72,234.53,234.99,48662.0,222.1522,222.1522,221.0307,221.4643,48662.0
2022-09-13 15:40:00,235.0,235.01,234.22,234.51,57268.0,221.4737,221.4831,220.7386,221.0119,57268.0
2022-09-13 15:50:00,234.48,235.74,234.26,235.06,218620.0,220.9836,222.1711,220.7763,221.5302,218620.0
2022-09-14 09:30:00,236.36,236.36,234.62,234.97,26449.0,222.7554,222.7554,221.1156,221.4454,26449.0
2022-09-14 09:40:00,234.99,235.38,234.59,234.59,24897.0,221.4643,221.8318,221.0873,221.0873,24897.0
2022-09-14 09:50:00,234.63,235.1,234.3,235.1,23289.0,221.125,221.5679,220.814,221.5679,23289.0
2022-09-14 10:00:00,235.2,235.55,234.82,235.45,15911.0,221.6622,221.992,221.3041,221.8978,15911.0
2022-09-14 10:10:00,235.45,235.85,235.1,235.23,19468.0,221.8978,222.2748,221.5679,221.6905,19468.0
2022-09-14 10:20:00,235.32,235.43,234.39,234.45,20730.0,221.7753,221.8789,220.8988,220.9553,20730.0
2022-09-14 10:30:00,234.37,235.33,234.17,235.26,16929.0,220.88,221.7847,220.6915,221.7187,16929.0
2022-09-14 10:40:00,235.25,235.59,235.22,235.33,23012.0,221.7093,222.0297,221.681,221.7847,23012.0
2022-09-14 10:50:00,235.38,236.28,235.38,236.18,15360.0,221.8318,222.68,221.8318,222.5858,15360.0
2022-09-14 11:00:00,236.15,236.71,235.74,236.44,16025.0,222.5575,223.0853,222.1711,222.8308,16025.0
2022-09-14 11:10:00,236.43,236.51,235.81,236.07,11166.0,222.8214,222.8968,222.2371,222.4821,11166.0
2022-09-14 11:20:00,236.02,236.3,235.77,235.97,15132.0,222.435,222.6989,222.1994,222.3879,15132.0
2022-09-14 11:30:00,235.95,236.3,235.87,235.96,18874.0,222.369,222.6989,222.2936,222.3784,18874.0
2022-09-14 11:40:00,235.94,236.25,235.8,236.01,13303.0,222.3596,222.6517,222.2276,222.4256,13303.0
2022-09-14 11:50:00,235.98,235.98,235.6,235.81,11053.0,222.3973,222.3973,222.0392,222.2371,11053.0
2022-09-14 12:00:00,235.77,235.92,235.25,235.34,13392.0,222.1994,222.3407,221.7093,221.7941,13392.0
2022-09-14 12:10:00,235.41,235.6,235.21,235.23,11454.0,221.8601,222.0392,221.6716,221.6905,11454.0
2022-09-14 12:20:00,235.22,235.49,235.04,235.23,8540.0,221.681,221.9355,221.5114,221.6905,8540.0
2022-09-14 12:30:00,235.31,235.9,235.31,235.83,14037.0,221.7658,222.3219,221.7658,222.2559,14037.0
2022-09-14 12:40:00,235.89,236.14,235.7,235.72,21605.0,222.3125,222.5481,222.1334,222.1522,21605.0
2022-09-14 12:50:00,235.81,235.84,235.45,235.54,7131.0,222.2371,222.2653,221.8978,221.9826,7131.0
2022-09-14 13:00:00,235.58,235.84,235.31,235.58,9789.0,222.0203,222.2653,221.7658,222.0203,9789.0
2022-09-14 13:10:00,235.58,235.78,235.51,235.57,6969.0,222.0203,222.2088,221.9543,222.0109,6969.0
2022-09-14 13:20:00,235.62,235.74,235.34,235.52,6769.0,222.058,222.1711,221.7941,221.9638,6769.0
2022-09-14 13:30:00,235.5,235.58,235.22,235.25,9063.0,221.9449,222.0203,221.681,221.7093,9063.0
2022-09-14 13:40:00,235.19,235.24,233.99,234.1,11432.0,221.6528,221.6999,220.5218,220.6255,11432.0
2022-09-14 13:50:00,234.03,234.37,233.78,233.93,9825.0,220.5595,220.88,220.3239,220.4653,9825.0
2022-09-14 14:00:00,233.91,233.95,233.39,233.56,11769.0,220.4464,220.4841,219.9564,220.1166,11769.0
2022-09-14 14:10:00,233.5,233.69,233.25,233.67,10294.0,220.06,220.2391,219.8244,220.2202,10294.0
2022-09-14 14:20:00,233.7,233.99,233.59,233.96,9155.0,220.2485,220.5218,220.1448,220.4936,9155.0
2022-09-14 14:30:00,233.92,234.2,233.82,234.09,13631.0,220.4559,220.7197,220.3616,220.6161,13631.0
2022-09-14 14:40:00,234.04,234.2,233.49,233.72,14437.0,220.5689,220.7197,220.0506,220.2674,14437.0
2022-09-14 14:50:00,233.79,233.94,233.33,233.54,12887.0,220.3333,220.4747,219.8998,220.0977,12887.0
2022-09-14 15:00:00,233.59,234.13,233.41,234.13,12113.0,220.1448,220.6538,219.9752,220.6538,12113.0
2022-09-14 15:10:00,234.11,234.11,232.81,233.13,20899.0,220.6349,220.6349,219.4097,219.7113,20899.0
2022-09-14 15:20:00,233.15,233.6,232.81,233.23,28723.0,219.7302,220.1543,219.4097,219.8056,28723.0
2022-09-14 15:30:00,233.22,233.39,232.64,233.14,19285.0,219.7961,219.9564,219.2495,219.7207,19285.0
2022-09-14 15:40:00,233.2,233.53,233.06,233.36,39463.0,219.7773,220.0883,219.6454,219.9281,39463.0
2022-09-14 15:50:00,233.42,234.89,233.41,234.59,175907.0,219.9846,221.37,219.9752,221.0873,175907.0
2022-09-15 09:30:00,233.82,234.18,233.15,233.59,51692.0,220.3616,220.7009,219.7302,220.1448,51692.0
2022-09-15 09:40:00,233.58,234.06,233.25,234.05,31722.0,220.1354,220.5878,219.8244,220.5784,31722.0
2022-09-15 09:50:00,234.38,234.67,234.15,234.53,16322.0,220.8894,221.1627,220.6726,221.0307,16322.0
2022-09-15 10:00:00,234.53,234.76,234.12,234.12,13490.0,221.0307,221.2475,220.6443,220.6443,13490.0
2022-09-15 10:10:00,234.24,234.42,233.83,234.26,20900.0,220.7574,220.9271,220.371,220.7763,20900.0
2022-09-15 10:20:00,234.07,234.21,232.89,232.96,15177.0,220.5972,220.7292,219.4851,219.5511,15177.0
2022-09-15 10:30:00,232.99,233.06,232.58,232.88,10408.0,219.5794,219.6454,219.193,219.4757,10408.0
2022-09-15 10:40:00,232.89,233.07,232.66,232.67,7322.0,219.4851,219.6548,219.2684,219.2778,7322.0
2022-09-15 10:50:00,232.33,232.33,231.55,231.74,15182.0,218.9574,218.9574,218.2223,218.4013,15182.0
2022-09-15 11:00:00,231.68,232.12,231.57,231.64,10136.0,218.3448,218.7595,218.2411,218.3071,10136.0
2022-09-15 11:10:00,231.61,231.65,231.06,231.65,13796.0,218.2788,218.3165,217.7605,218.3165,13796.0
2022-09-15 11:20:00,231.59,232.15,231.39,231.92,10466.0,218.26,218.7877,218.0715,218.571,10466.0
2022-09-15 11:30:00,231.96,232.06,231.45,231.66,10027.0,218.6087,218.7029,218.128,218.3259,10027.0
2022-09-15 11:40:00,231.49,231.65,231.31,231.32,7107.0,218.1657,218.3165,217.9961,218.0055,7107.0
2022-09-15 11:50:00,231.25,231.26,230.42,230.7,5774.0,217.9395,217.949,217.1573,217.4212,5774.0
2022-09-15 12:00:00,230.75,230.81,230.27,230.34,18669.0,217.4683,217.5249,217.0159,217.0819,18669.0
2022-09-15 12:10:00,230.38,230.58,230.1,230.58,12507.0,217.1196,217.3081,216.8557,217.3081,12507.0
2022-09-15 12:20:00,230.59,230.79,230.42,230.67,6023.0,217.3175,217.506,217.1573,217.3929,6023.0
2022-09-15 12:30:00,230.67,231.26,230.64,231.25,4293.0,217.3929,217.949,217.3646,217.9395,4293.0
2022-09-15 12:40:00,231.23,231.31,230.95,231.02,4690.0,217.9207,217.9961,217.6568,217.7228,4690.0
2022-09-15 12:50:00,231.19,231.42,231.05,231.42,2802.0,217.883,218.0998,217.751,218.0998,2802.0
2022-09-15 13:00:00,231.49,232.59,231.46,232.4,8274.0,218.1657,219.2024,218.1374,219.0233,8274.0
2022-09-15 13:10:00,232.36,232.47,232.07,232.31,4520.0,218.9856,219.0893,218.7123,218.9385,4520.0
2022-09-15 13:20:00,232.34,232.39,231.99,232.02,6296.0,218.9668,219.0139,218.6369,218.6652,6296.0
2022-09-15 13:30:00,232.01,232.06,231.64,231.74,9515.0,218.6558,218.7029,218.3071,218.4013,9515.0
2022-09-15 13:40:00,231.7,231.87,231.57,231.71,11700.0,218.3636,218.5238,218.2411,218.3731,11700.0
2022-09-15 13:50:00,231.61,231.67,231.38,231.62,6378.0,218.2788,218.3354,218.0621,218.2882,6378.0
2022-09-15 14:00:00,231.57,231.57,230.59,230.81,14280.0,218.2411,218.2411,217.3175,217.5249,14280.0
2022-09-15 14:10:00,230.71,231.28,230.66,231.19,8862.0,217.4306,217.9678,217.3835,217.883,8862.0
2022-09-15 14:20:00,231.2,231.27,230.99,231.27,8831.0,217.8924,217.9584,217.6945,217.9584,8831.0
2022-09-15 14:30:00,231.21,231.48,231.07,231.42,7866.0,217.9018,218.1563,217.7699,218.0998,7866.0
2022-09-15 14:40:00,231.31,231.35,230.51,230.55,8678.0,217.9961,218.0338,217.2421,217.2798,8678.0
2022-09-15 14:50:00,230.59,230.74,230.31,230.6,6925.0,217.3175,217.4589,217.0536,217.3269,6925.0
2022-09-15 15:00:00,230.51,230.7,230.15,230.17,12844.0,217.2421,217.4212,216.9029,216.9217,12844.0
2022-09-15 15:10:00,230.11,230.16,229.65,229.69,10025.0,216.8652,216.9123,216.4316,216.4693,10025.0
2022-09-15 15:20:00,229.79,230.11,229.6,229.69,11197.0,216.5636,216.8652,216.3845,216.4693,11197.0
2022-09-15 15:30:00,229.69,230.17,229.59,230.09,21030.0,216.4693,216.9217,216.3751,216.8463,21030.0
2022-09-15 15:40:00,230.11,230.45,229.85,230.19,38042.0,216.8652,217.1856,216.6201,216.9405,38042.0
2022-09-15 15:50:00,230.27,231.21,230.05,230.71,144378.0,217.0159,217.9018,216.8086,217.4306,144378.0
2022-09-16 09:30:00,229.59,230.51,228.24,230.0,416995.0,216.3751,217.2421,215.1028,216.7615,416995.0
2022-09-16 09:40:00,230.26,230.81,229.7,230.45,36595.0,217.0065,217.5249,216.4788,217.1856,36595.0
2022-09-16 09:50:00,230.43,230.43,229.37,229.83,16370.0,217.1667,217.1667,216.1677,216.6013,16370.0
2022-09-16 10:00:00,229.97,230.72,229.82,230.48,22641.0,216.7332,217.44,216.5918,217.2139,22641.0
2022-09-16 10:10:00,230.47,231.32,230.42,230.56,23292.0,217.2044,218.0055,217.1573,217.2893,23292.0
2022-09-16 10:20:00,230.69,230.82,230.28,230.28,12027.0,217.4118,217.5343,217.0254,217.0254,12027.0
2022-09-16 10:30:00,230.38,231.07,230.34,230.94,13216.0,217.1196,217.7699,217.0819,217.6474,13216.0
2022-09-16 10:40:00,231.17,231.42,230.58,230.64,13927.0,217.8641,218.0998,217.3081,217.3646,13927.0
2022-09-16 10:50:00,230.57,231.24,230.57,230.93,10738.0,217.2987,217.9301,217.2987,217.638,10738.0
2022-09-16 11:00:00,230.82,231.6,230.77,231.43,12644.0,217.5343,218.2694,217.4872,218.1092,12644.0
2022-09-16 11:10:00,231.4,231.85,231.19,231.74,10847.0,218.0809,218.505,217.883,218.4013,10847.0
2022-09-16 11:20:00,231.79,231.81,230.79,230.87,9450.0,218.4485,218.4673,217.506,217.5814,9450.0
2022-09-16 11:30:00,230.86,231.18,230.72,230.75,5577.0,217.572,217.8736,217.44,217.4683,5577.0
2022-09-16 11:40:00,230.76,231.3,230.75,231.26,5893.0,217.4777,217.9867,217.4683,217.949,5893.0
2022-09-16 11:50:00,231.28,232.15,231.26,232.13,10103.0,217.9678,218.7877,217.949,218.7689,10103.0
2022-09-16 12:00:00,232.08,232.08,231.04,231.09,9896.0,218.7218,218.7218,217.7416,217.7887,9896.0
2022-09-16 12:10:00,231.09,231.28,230.69,230.88,8075.0,217.7887,217.9678,217.4118,217.5908,8075.0
2022-09-16 12:20:00,230.88,231.16,230.77,231.01,7545.0,217.5908,217.8547,217.4872,217.7133,7545.0
2022-09-16 12:30:00,230.95,231.09,230.8,230.85,3611.0,217.6568,217.7887,217.5154,217.5626,3611.0
2022-09-16 12:40:00,230.84,231.37,230.83,231.31,8696.0,217.5531,218.0526,217.5437,217.9961,8696.0
2022-09-16 12:50:00,231.29,231.38,231.13,231.35,5843.0,217.9772,218.0621,217.8264,218.0338,5843.0
2022-09-16 13:00:00,231.37,231.37,231.0,231.13,7254.0,218.0526,218.0526,217.7039,217.8264,7254.0
2022-09-16 13:10:00,231.18,231.36,231.05,231.21,7265.0,217.8736,218.0432,217.751,217.9018,7265.0
2022-09-16 13:20:00,231.17,231.41,231.12,231.36,9435.0,217.8641,218.0903,217.817,218.0432,9435.0
2022-09-16 13:30:00,231.33,231.85,231.33,231.7,11221.0,218.0149,218.505,218.0149,218.3636,11221.0
2022-09-16 13:40:00,231.8,231.8,231.34,231.34,17093.0,218.4579,218.4579,218.0244,218.0244,17093.0
2022-09-16 13:50:00,231.26,231.42,231.03,231.26,8120.0,217.949,218.0998,217.7322,217.949,8120.0
2022-09-16 14:00:00,231.22,231.65,231.22,231.65,4787.0,217.9113,218.3165,217.9113,218.3165,4787.0
2022-09-16 14:10:00,231.65,231.84,231.38,231.58,8585.0,218.3165,218.4956,218.0621,218.2505,8585.0
2022-09-16 14:20:00,231.66,232.49,231.63,232.31,12172.0,218.3259,219.1082,218.2977,218.9385,12172.0
2022-09-16 14:30:00,232.24,232.51,231.99,232.12,14427.0,218.8726,219.127,218.6369,218.7595,14427.0
2022-09-16 14:40:00,232.16,232.8,231.87,232.8,11636.0,218.7972,219.4003,218.5238,219.4003,11636.0
2022-09-16 14:50:00,232.71,232.97,232.49,232.71,15860.0,219.3155,219.5605,219.1082,219.3155,15860.0
2022-09-16 15:00:00,232.64,233.32,232.55,233.25,11969.0,219.2495,219.8904,219.1647,219.8244,11969.0
2022-09-16 15:10:00,233.19,233.21,232.55,232.68,12624.0,219.7679,219.7867,219.1647,219.2872,12624.0
2022-09-16 15:20:00,232.64,233.42,232.63,232.76,14372.0,219.2495,219.9846,219.2401,219.3626,14372.0
2022-09-16 15:30:00,232.77,233.21,232.35,233.21,17398.0,219.372,219.7867,218.9762,219.7867,17398.0
2022-09-16 15:40:00,233.29,233.47,232.57,232.96,27312.0,219.8621,220.0318,219.1836,219.5511,27312.0
2022-09-16 15:50:00,232.9,234.28,232.9,233.77,238380.0,219.4946,220.7951,219.4946,220.3145,238380.0
2022-09-19 09:30:00,230.82,232.87,230.81,232.78,54225.0,217.5343,219.4663,217.5249,219.3815,54225.0
2022-09-19 09:40:00,232.8,233.51,232.71,233.2,4480.0,219.4003,220.0695,219.3155,219.7773,4480.0
2022-09-19 09:50:00,233.23,233.69,233.04,233.11,9357.0,219.8056,220.2391,219.6265,219.6925,9357.0
2022-09-19 10:00:00,232.95,233.14,232.57,233.14,8499.0,219.5417,219.7207,219.1836,219.7207,8499.0
2022-09-19 10:10:00,233.18,233.89,233.03,233.08,8135.0,219.7584,220.4276,219.6171,219.6642,8135.0
2022-09-19 10:20:00,233.08,233.38,232.85,233.3,7863.0,219.6642,219.9469,219.4474,219.8715,7863.0
2022-09-19 10:30:00,233.31,233.99,233.23,233.92,10315.0,219.881,220.5218,219.8056,220.4559,10315.0
2022-09-19 10:40:00,233.93,234.18,233.93,234.02,7013.0,220.4653,220.7009,220.4653,220.5501,7013.0
2022-09-19 10:50:00,233.81,233.92,233.56,233.71,10268.0,220.3522,220.4559,220.1166,220.2579,10268.0
2022-09-19 11:00:00,233.69,233.98,233.49,233.74,18014.0,220.2391,220.5124,220.0506,220.2862,18014.0
2022-09-19 11:10:00,233.9,234.44,233.7,234.15,12392.0,220.437,220.9459,220.2485,220.6726,12392.0
2022-09-19 11:20:00,234.12,234.15,233.46,233.47,8354.0,220.6443,220.6726,220.0223,220.0318,8354.0
2022-09-19 11:30:00,233.41,233.49,232.98,232.98,4159.0,219.9752,220.0506,219.57,219.57,4159.0
2022-09-19 11:40:00,232.78,233.06,232.78,232.96,4633.0,219.3815,219.6454,219.3815,219.5511,4633.0
2022-09-19 11:50:00,232.95,233.06,232.7,232.78,3297.0,219.5417,219.6454,219.3061,219.3815,3297.0
2022-09-19 12:00:00,232.86,233.14,232.46,232.98,5898.0,219.4569,219.7207,219.0799,219.57,5898.0
2022-09-19 12:10:00,232.98,233.38,232.8,233.25,3551.0,219.57,219.9469,219.4003,219.8244,3551.0
2022-09-19 12:20:00,233.27,233.45,233.1,233.29,28591.0,219.8433,220.0129,219.6831,219.8621,28591.0
2022-09-19 12:30:00,233.36,233.96,233.36,233.86,5497.0,219.9281,220.4936,219.9281,220.3993,5497.0
2022-09-19 12:40:00,233.73,234.03,233.72,233.79,3650.0,220.2768,220.5595,220.2674,220.3333,3650.0
2022-09-19 12:50:00,233.78,234.05,233.78,233.94,2853.0,220.3239,220.5784,220.3239,220.4747,2853.0
2022-09-19 13:00:00,233.97,234.06,233.86,234.05,4249.0,220.503,220.5878,220.3993,220.5784,4249.0
2022-09-19 13:10:00,234.0,234.0,233.64,233.75,5000.0,220.5312,220.5312,220.192,220.2956,5000.0
2022-09-19 13:20:00,233.79,234.13,233.69,234.1,5243.0,220.3333,220.6538,220.2391,220.6255,5243.0
2022-09-19 13:30:00,234.1,234.17,233.62,233.86,8208.0,220.6255,220.6915,220.1731,220.3993,8208.0
2022-09-19 13:40:00,233.97,234.37,233.84,234.21,3619.0,220.503,220.88,220.3805,220.7292,3619.0
2022-09-19 13:50:00,234.11,234.19,233.76,233.81,4133.0,220.6349,220.7103,220.3051,220.3522,4133.0
2022-09-19 14:00:00,233.9,234.01,233.7,233.93,5004.0,220.437,220.5407,220.2485,220.4653,5004.0
2022-09-19 14:10:00,233.88,233.97,233.69,233.72,3300.0,220.4182,220.503,220.2391,220.2674,3300.0
2022-09-19 14:20:00,233.76,233.81,233.33,233.67,4950.0,220.3051,220.3522,219.8998,220.2202,4950.0
2022-09-19 14:30:00,233.67,234.05,233.67,233.96,2382.0,220.2202,220.5784,220.2202,220.4936,2382.0
2022-09-19 14:40:00,233.98,233.98,233.38,233.44,9342.0,220.5124,220.5124,219.9469,220.0035,9342.0
2022-09-19 14:50:00,233.49,233.8,233.49,233.76,16584.0,220.0506,220.3428,220.0506,220.3051,16584.0
2022-09-19 15:00:00,233.78,234.84,233.78,234.71,6317.0,220.3239,221.3229,220.3239,221.2004,6317.0
2022-09-19 15:10:00,234.72,235.21,234.7,234.94,14020.0,221.2098,221.6716,221.191,221.4171,14020.0
2022-09-19 15:20:00,234.89,235.4,234.89,235.17,8702.0,221.37,221.8507,221.37,221.6339,8702.0
2022-09-19 15:30:00,235.3,235.46,235.16,235.34,9020.0,221.7564,221.9072,221.6245,221.7941,9020.0
2022-09-19 15:40:00,235.36,235.6,235.14,235.34,20550.0,221.813,222.0392,221.6056,221.7941,20550.0
2022-09-19 15:50:00,235.38,235.82,234.93,235.73,89064.0,221.8318,222.2465,221.4077,222.1617,89064.0
2022-09-20 09:30:00,234.47,234.69,232.94,232.94,39791.0,220.9742,221.1815,219.5323,219.5323,39791.0
2022-09-20 09:40:00,232.92,233.65,232.71,233.19,24022.0,219.5134,220.2014,219.3155,219.7679,24022.0
2022-09-20 09:50:00,233.21,233.45,232.72,232.91,21951.0,219.7867,220.0129,219.3249,219.504,21951.0
2022-09-20 10:00:00,232.79,233.1,232.48,232.57,21275.0,219.3909,219.6831,219.0987,219.1836,21275.0
2022-09-20 10:10:00,232.6,232.66,231.94,232.03,25709.0,219.2118,219.2684,218.5898,218.6746,25709.0
2022-09-20 10:20:00,231.96,232.56,231.96,232.39,21885.0,218.6087,219.1741,218.6087,219.0139,21885.0
2022-09-20 10:30:00,232.41,232.6,231.95,232.46,18647.0,219.0328,219.2118,218.5992,219.0799,18647.0
2022-09-20 10:40:00,232.45,232.98,232.37,232.98,14842.0,219.0705,219.57,218.9951,219.57,14842.0
2022-09-20 10:50:00,232.93,233.55,232.93,233.48,14976.0,219.5228,220.1072,219.5228,220.0412,14976.0
2022-09-20 11:00:00,233.59,233.88,233.35,233.77,16230.0,220.1448,220.4182,219.9187,220.3145,16230.0
2022-09-20 11:10:00,233.73,233.83,233.42,233.48,8692.0,220.2768,220.371,219.9846,220.0412,8692.0
2022-09-20 11:20:00,233.29,233.58,233.26,233.46,11609.0,219.8621,220.1354,219.8338,220.0223,11609.0
2022-09-20 11:30:00,233.49,233.72,233.16,233.72,7730.0,220.0506,220.2674,219.7396,220.2674,7730.0
2022-09-20 11:40:00,233.71,233.86,233.52,233.82,8473.0,220.2579,220.3993,220.0789,220.3616,8473.0
2022-09-20 11:50:00,233.78,234.57,233.77,234.43,11598.0,220.3239,221.0684,220.3145,220.9365,11598.0
2022-09-20 12:00:00,234.42,234.55,234.12,234.32,7720.0,220.9271,221.0496,220.6443,220.8328,7720.0
2022-09-20 12:10:00,234.37,234.51,233.92,234.03,11132.0,220.88,221.0119,220.4559,220.5595,11132.0
2022-09-20 12:20:00,234.2,234.24,233.67,233.73,16208.0,220.7197,220.7574,220.2202,220.2768,16208.0
2022-09-20 12:30:00,233.75,233.76,233.27,233.3,14209.0,220.2956,220.3051,219.8433,219.8715,14209.0
2022-09-20 12:40:00,233.26,233.37,233.1,233.33,6201.0,219.8338,219.9375,219.6831,219.8998,6201.0
2022-09-20 12:50:00,233.33,233.38,233.17,233.3,5191.0,219.8998,219.9469,219.749,219.8715,5191.0
2022-09-20 13:00:00,233.4,233.54,233.16,233.32,3529.0,219.9658,220.0977,219.7396,219.8904,3529.0
2022-09-20 13:10:00,233.26,233.34,233.0,233.02,10837.0,219.8338,219.9092,219.5888,219.6077,10837.0
2022-09-20 13:20:00,232.99,233.04,232.59,232.69,8139.0,219.5794,219.6265,219.2024,219.2967,8139.0
2022-09-20 13:30:00,232.52,232.52,232.26,232.37,7894.0,219.1364,219.1364,218.8914,218.9951,7894.0
2022-09-20 13:40:00,232.41,232.52,232.1,232.11,4839.0,219.0328,219.1364,218.7406,218.75,4839.0
2022-09-20 13:50:00,232.02,232.02,231.64,231.94,10607.0,218.6652,218.6652,218.3071,218.5898,10607.0
2022-09-20 14:00:00,232.08,232.3,232.01,232.25,7360.0,218.7218,218.9291,218.6558,218.882,7360.0
2022-09-20 14:10:00,232.25,232.25,231.85,232.2,11062.0,218.882,218.882,218.505,218.8349,11062.0
2022-09-20 14:20:00,232.15,232.55,232.08,232.47,11467.0,218.7877,219.1647,218.7218,219.0893,11467.0
2022-09-20 14:30:00,232.41,232.41,231.84,231.87,17441.0,219.0328,219.0328,218.4956,218.5238,17441.0
2022-09-20 14:40:00,231.88,232.73,231.63,232.62,12952.0,218.5333,219.3343,218.2977,219.2307,12952.0
2022-09-20 14:50:00,232.61,232.91,232.45,232.86,5481.0,219.2213,219.504,219.0705,219.4569,5481.0
2022-09-20 15:00:00,232.87,233.24,232.58,232.66,13556.0,219.4663,219.815,219.193,219.2684,13556.0
2022-09-20 15:10:00,232.7,233.23,232.63,233.1,7263.0,219.3061,219.8056,219.2401,219.6831,7263.0
2022-09-20 15:20:00,233.33,233.84,233.3,233.75,12522.0,219.8998,220.3805,219.8715,220.2956,12522.0
2022-09-20 15:30:00,233.6,234.33,233.24,234.27,17063.0,220.1543,220.8423,219.815,220.7857,17063.0
2022-09-20 15:40:00,234.3,234.6,233.99,234.04,34331.0,220.814,221.0967,220.5218,220.5689,34331.0
2022-09-20 15:50:00,234.19,234.31,233.44,233.5,105368.0,220.7103,220.8234,220.0035,220.06,105368.0
2022-09-21 09:30:00,235.25,235.85,234.69,235.64,38574.0,221.7093,222.2748,221.1815,222.0769,38574.0
2022-09-21 09:40:00,235.84,236.7,235.53,236.51,7673.0,222.2653,223.0758,221.9732,222.8968,7673.0
2022-09-21 09:50:00,236.64,237.01,236.27,237.01,15594.0,223.0193,223.368,222.6706,223.368,15594.0
2022-09-21 10:00:00,237.07,237.09,236.45,236.9,9715.0,223.4245,223.4434,222.8402,223.2643,9715.0
2022-09-21 10:10:00,236.75,236.84,236.24,236.25,5714.0,223.123,223.2078,222.6423,222.6517,5714.0
2022-09-21 10:20:00,236.29,236.57,235.94,236.45,6344.0,222.6894,222.9533,222.3596,222.8402,6344.0
2022-09-21 10:30:00,236.41,236.46,235.97,236.36,7925.0,222.8025,222.8497,222.3879,222.7554,7925.0
2022-09-21 10:40:00,236.27,236.69,236.27,236.53,6022.0,222.6706,223.0664,222.6706,222.9156,6022.0
2022-09-21 10:50:00,236.53,236.71,236.13,236.17,9078.0,222.9156,223.0853,222.5386,222.5763,9078.0
2022-09-21 11:00:00,236.21,236.33,235.75,235.75,7917.0,222.614,222.7271,222.1805,222.1805,7917.0
2022-09-21 11:10:00,235.86,235.88,235.57,235.6,4334.0,222.2842,222.303,222.0109,222.0392,4334.0
2022-09-21 11:20:00,235.55,235.55,235.18,235.35,7539.0,221.992,221.992,221.6433,221.8035,7539.0
2022-09-21 11:30:00,235.38,235.59,235.35,235.51,4279.0,221.8318,222.0297,221.8035,221.9543,4279.0
2022-09-21 11:40:00,235.53,235.67,235.29,235.29,4825.0,221.9732,222.1051,221.747,221.747,4825.0
2022-09-21 11:50:00,235.29,235.42,235.09,235.42,6100.0,221.747,221.8695,221.5585,221.8695,6100.0
2022-09-21 12:00:00,235.44,235.46,235.23,235.42,8137.0,221.8884,221.9072,221.6905,221.8695,8137.0
2022-09-21 12:10:00,235.48,235.79,235.45,235.67,4560.0,221.9261,222.2182,221.8978,222.1051,4560.0
2022-09-21 12:20:00,235.62,235.72,235.42,235.67,5380.0,222.058,222.1522,221.8695,222.1051,5380.0
2022-09-21 12:30:00,235.68,235.83,235.54,235.54,5034.0,222.1146,222.2559,221.9826,221.9826,5034.0
2022-09-21 12:40:00,235.66,235.81,235.59,235.61,7739.0,222.0957,222.2371,222.0297,222.0486,7739.0
2022-09-21 12:50:00,235.67,235.75,235.56,235.72,4367.0,222.1051,222.1805,222.0015,222.1522,4367.0
2022-09-21 13:00:00,235.71,235.92,235.6,235.92,7570.0,222.1428,222.3407,222.0392,222.3407,7570.0
2022-09-21 13:10:00,235.83,235.84,235.23,235.26,7856.0,222.2559,222.2653,221.6905,221.7187,7856.0
2022-09-21 13:20:00,235.25,235.25,234.89,235.04,5614.0,221.7093,221.7093,221.37,221.5114,5614.0
2022-09-21 13:30:00,235.11,235.32,235.1,235.32,6062.0,221.5774,221.7753,221.5679,221.7753,6062.0
2022-09-21 13:40:00,235.43,235.65,235.23,235.37,5190.0,221.8789,222.0863,221.6905,221.8224,5190.0
2022-09-21 13:50:00,235.47,235.85,235.28,235.61,10357.0,221.9166,222.2748,221.7376,222.0486,10357.0
2022-09-21 14:00:00,235.59,235.79,231.52,233.18,24215.0,222.0297,222.2182,218.194,219.7584,24215.0
2022-09-21 14:10:00,233.29,233.35,231.97,232.54,6902.0,219.8621,219.9187,218.6181,219.1553,6902.0
2022-09-21 14:20:00,232.57,233.18,232.51,232.63,5640.0,219.1836,219.7584,219.127,219.2401,5640.0
2022-09-21 14:30:00,232.55,234.52,231.96,233.96,21153.0,219.1647,221.0213,218.6087,220.4936,21153.0
2022-09-21 14:40:00,233.88,236.93,233.46,235.18,24870.0,220.4182,223.2926,220.0223,221.6433,24870.0
2022-09-21 14:50:00,235.03,236.23,234.5,235.92,15951.0,221.502,222.6329,221.0025,222.3407,15951.0
2022-09-21 15:00:00,235.96,236.27,234.88,234.98,13773.0,222.3784,222.6706,221.3606,221.4548,13773.0
2022-09-21 15:10:00,234.76,235.55,233.35,234.88,21721.0,221.2475,221.992,219.9187,221.3606,21721.0
2022-09-21 15:20:00,234.74,234.74,232.78,232.86,16485.0,221.2287,221.2287,219.3815,219.4569,16485.0
2022-09-21 15:30:00,232.74,233.13,231.37,231.48,28745.0,219.3438,219.7113,218.0526,218.1563,28745.0
2022-09-21 15:40:00,231.41,231.94,230.54,231.11,58492.0,218.0903,218.5898,217.2704,217.8076,58492.0
2022-09-21 15:50:00,231.16,231.65,230.34,230.35,99243.0,217.8547,218.3165,217.0819,217.0913,99243.0
2022-09-22 09:30:00,229.93,230.43,228.9,230.0,33262.0,216.6955,217.1667,215.7248,216.7615,33262.0
2022-09-22 09:40:00,229.85,229.95,228.85,229.25,11297.0,216.6201,216.7144,215.6777,216.0547,11297.0
2022-09-22 09:50:00,229.25,229.51,229.16,229.46,11477.0,216.0547,216.2997,215.9698,216.2526,11477.0
2022-09-22 10:00:00,229.43,230.27,228.94,230.27,16003.0,216.2243,217.0159,215.7625,217.0159,16003.0
2022-09-22 10:10:00,230.16,230.21,229.01,229.14,19569.0,216.9123,216.9594,215.8285,215.951,19569.0
2022-09-22 10:20:00,229.19,229.86,229.19,229.79,15850.0,215.9981,216.6295,215.9981,216.5636,15850.0
2022-09-22 10:30:00,229.9,230.06,229.23,229.7,12462.0,216.6672,216.818,216.0358,216.4788,12462.0
2022-09-22 10:40:00,229.66,229.81,229.36,229.81,12265.0,216.4411,216.5824,216.1583,216.5824,12265.0
2022-09-22 10:50:00,229.81,229.81,228.96,229.16,16341.0,216.5824,216.5824,215.7813,215.9698,16341.0
2022-09-22 11:00:00,229.1,229.75,229.03,229.61,13936.0,215.9133,216.5259,215.8473,216.3939,13936.0
2022-09-22 11:10:00,229.44,229.82,229.3,229.42,16950.0,216.2337,216.5918,216.1018,216.2149,16950.0
2022-09-22 11:20:00,229.37,229.71,229.19,229.52,9399.0,216.1677,216.4882,215.9981,216.3091,9399.0
2022-09-22 11:30:00,229.62,230.17,229.59,230.17,10356.0,216.4034,216.9217,216.3751,216.9217,10356.0
2022-09-22 11:40:00,230.08,230.41,229.66,230.41,6876.0,216.8369,217.1479,216.4411,217.1479,6876.0
2022-09-22 11:50:00,230.39,230.59,230.09,230.09,3545.0,217.129,217.3175,216.8463,216.8463,3545.0
2022-09-22 12:00:00,230.29,230.54,230.12,230.21,5721.0,217.0348,217.2704,216.8746,216.9594,5721.0
2022-09-22 12:10:00,230.21,230.38,229.92,230.26,4418.0,216.9594,217.1196,216.6861,217.0065,4418.0
2022-09-22 12:20:00,230.26,230.93,230.13,230.4,9244.0,217.0065,217.638,216.884,217.1385,9244.0
2022-09-22 12:30:00,230.33,230.61,230.21,230.5,3872.0,217.0725,217.3364,216.9594,217.2327,3872.0
2022-09-22 12:40:00,230.48,230.68,230.29,230.38,10215.0,217.2139,217.4023,217.0348,217.1196,10215.0
2022-09-22 12:50:00,230.45,230.74,230.35,230.44,6844.0,217.1856,217.4589,217.0913,217.1762,6844.0
2022-09-22 13:00:00,230.41,230.54,230.2,230.21,4726.0,217.1479,217.2704,216.95,216.9594,4726.0
2022-09-22 13:10:00,230.25,230.33,230.04,230.12,11057.0,216.9971,217.0725,216.7992,216.8746,11057.0
2022-09-22 13:20:00,230.09,230.56,230.09,230.56,5170.0,216.8463,217.2893,216.8463,217.2893,5170.0
2022-09-22 13:30:00,230.69,231.02,230.68,230.96,7451.0,217.4118,217.7228,217.4023,217.6662,7451.0
2022-09-22 13:40:00,230.97,231.0,230.55,230.68,6564.0,217.6757,217.7039,217.2798,217.4023,6564.0
2022-09-22 13:50:00,230.75,231.23,230.74,231.01,6974.0,217.4683,217.9207,217.4589,217.7133,6974.0
2022-09-22 14:00:00,231.1,231.15,230.79,230.89,5610.0,217.7982,217.8453,217.506,217.6003,5610.0
2022-09-22 14:10:00,230.79,230.89,230.65,230.74,4772.0,217.506,217.6003,217.3741,217.4589,4772.0
2022-09-22 14:20:00,230.79,230.85,230.41,230.76,40173.0,217.506,217.5626,217.1479,217.4777,40173.0
2022-09-22 14:30:00,230.81,231.31,230.52,231.3,38332.0,217.5249,217.9961,217.2516,217.9867,38332.0
2022-09-22 14:40:00,231.32,231.52,230.39,230.55,125276.0,218.0055,218.194,217.129,217.2798,125276.0
2022-09-22 14:50:00,230.87,231.37,230.84,231.07,9634.0,217.5814,218.0526,217.5531,217.7699,9634.0
2022-09-22 15:00:00,231.18,231.71,231.18,231.4,10241.0,217.8736,218.3731,217.8736,218.0809,10241.0
2022-09-22 15:10:00,231.42,232.04,231.42,231.45,9922.0,218.0998,218.6841,218.0998,218.128,9922.0
2022-09-22 15:20:00,231.49,231.51,231.0,231.32,16665.0,218.1657,218.1846,217.7039,218.0055,16665.0
2022-09-22 15:30:00,231.34,232.07,231.21,231.73,36533.0,218.0244,218.7123,217.9018,218.3919,36533.0
2022-09-22 15:40:00,231.68,232.49,231.46,232.12,20753.0,218.3448,219.1082,218.1374,218.7595,20753.0
2022-09-22 15:50:00,231.97,232.0,230.42,230.48,137359.0,218.6181,218.6464,217.1573,217.2139,137359.0
2022-09-23 09:30:00,230.24,230.24,228.96,229.76,43934.0,216.9877,216.9877,215.7813,216.5353,43934.0
2022-09-23 09:40:00,229.76,230.68,229.69,229.74,21825.0,216.5353,217.4023,216.4693,216.5164,21825.0
2022-09-23 09:50:00,229.53,230.3,229.51,230.0,16208.0,216.3185,217.0442,216.2997,216.7615,16208.0
2022-09-23 10:00:00,230.01,230.32,229.85,230.11,17192.0,216.7709,217.0631,216.6201,216.8652,17192.0
2022-09-23 10:10:00,230.08,230.48,229.78,230.09,11927.0,216.8369,217.2139,216.5541,216.8463,11927.0
2022-09-23 10:20:00,230.14,230.64,230.07,230.61,6975.0,216.8934,217.3646,216.8275,217.3364,6975.0
2022-09-23 10:30:00,230.61,230.63,230.11,230.45,5635.0,217.3364,217.3552,216.8652,217.1856,5635.0
2022-09-23 10:40:00,230.52,230.78,230.38,230.51,8989.0,217.2516,217.4966,217.1196,217.2421,8989.0
2022-09-23 10:50:00,230.43,230.51,229.81,229.89,11098.0,217.1667,217.2421,216.5824,216.6578,11098.0
2022-09-23 11:00:00,229.89,230.33,229.8,230.14,10855.0,216.6578,217.0725,216.573,216.8934,10855.0
2022-09-23 11:10:00,230.15,230.44,229.8,230.39,9690.0,216.9029,217.1762,216.573,217.129,9690.0
2022-09-23 11:20:00,230.5,230.88,230.12,230.12,15299.0,217.2327,217.5908,216.8746,216.8746,15299.0
2022-09-23 11:30:00,230.15,230.64,230.13,230.15,10108.0,216.9029,217.3646,216.884,216.9029,10108.0
2022-09-23 11:40:00,230.1,230.42,229.8,229.8,32006.0,216.8557,217.1573,216.573,216.573,32006.0
2022-09-23 11:50:00,230.12,230.37,229.91,230.02,10915.0,216.8746,217.1102,216.6767,216.7803,10915.0
2022-09-23 12:00:00,229.97,230.05,229.44,229.66,6918.0,216.7332,216.8086,216.2337,216.4411,6918.0
2022-09-23 12:10:00,229.65,230.06,229.65,229.98,9190.0,216.4316,216.818,216.4316,216.7426,9190.0
2022-09-23 12:20:00,229.97,230.05,229.64,229.65,8001.0,216.7332,216.8086,216.4222,216.4316,8001.0
2022-09-23 12:30:00,229.63,229.68,229.34,229.38,12527.0,216.4128,216.4599,216.1395,216.1772,12527.0
2022-09-23 12:40:00,229.41,229.77,229.29,229.76,11068.0,216.2054,216.5447,216.0924,216.5353,11068.0
2022-09-23 12:50:00,229.89,230.38,229.89,230.22,17611.0,216.6578,217.1196,216.6578,216.9688,17611.0
2022-09-23 13:00:00,230.17,230.31,229.74,229.79,10354.0,216.9217,217.0536,216.5164,216.5636,10354.0
2022-09-23 13:10:00,229.86,230.18,229.79,230.1,11940.0,216.6295,216.9311,216.5636,216.8557,11940.0
2022-09-23 13:20:00,230.07,230.08,229.21,229.21,11279.0,216.8275,216.8369,216.017,216.017,11279.0
2022-09-23 13:30:00,229.27,229.52,228.93,228.93,16372.0,216.0735,216.3091,215.7531,215.7531,16372.0
2022-09-23 13:40:00,228.84,229.45,228.73,229.37,11951.0,215.6683,216.2431,215.5646,216.1677,11951.0
2022-09-23 13:50:00,229.33,229.89,229.29,229.67,9584.0,216.13,216.6578,216.0924,216.4505,9584.0
2022-09-23 14:00:00,229.72,230.19,229.35,229.4,12112.0,216.4976,216.9405,216.1489,216.196,12112.0
2022-09-23 14:10:00,229.42,229.42,228.36,228.36,9221.0,216.2149,216.2149,215.2159,215.2159,9221.0
2022-09-23 14:20:00,228.44,229.03,228.44,228.85,28705.0,215.2913,215.8473,215.2913,215.6777,28705.0
2022-09-23 14:30:00,228.83,228.88,228.52,228.69,42764.0,215.6588,215.7059,215.3667,215.5269,42764.0
2022-09-23 14:40:00,228.66,228.7,228.19,228.43,19356.0,215.4986,215.5363,215.0557,215.2819,19356.0
2022-09-23 14:50:00,228.42,228.58,227.68,227.82,15097.0,215.2724,215.4232,214.575,214.707,15097.0
2022-09-23 15:00:00,227.86,229.3,227.76,228.92,13745.0,214.7447,216.1018,214.6504,215.7436,13745.0
2022-09-23 15:10:00,229.08,229.63,228.57,229.25,17908.0,215.8944,216.4128,215.4138,216.0547,17908.0
2022-09-23 15:20:00,229.23,229.53,228.81,229.31,18804.0,216.0358,216.3185,215.64,216.1112,18804.0
2022-09-23 15:30:00,229.47,229.78,229.13,229.57,20317.0,216.262,216.5541,215.9416,216.3562,20317.0
2022-09-23 15:40:00,229.59,230.22,229.34,229.76,25342.0,216.3751,216.9688,216.1395,216.5353,25342.0
2022-09-23 15:50:00,229.58,230.44,229.4,230.34,183263.0,216.3657,217.1762,216.196,217.0819,183263.0
2022-09-26 09:30:00,229.77,231.02,229.77,229.99,94350.0,216.5447,217.7228,216.5447,216.7521,94350.0
2022-09-26 09:40:00,230.06,231.3,230.05,230.82,23608.0,216.818,217.9867,216.8086,217.5343,23608.0
2022-09-26 09:50:00,230.9,231.1,230.57,230.97,13446.0,217.6097,217.7982,217.2987,217.6757,13446.0
2022-09-26 10:00:00,230.94,231.43,230.79,231.21,14543.0,217.6474,218.1092,217.506,217.9018,14543.0
2022-09-26 10:10:00,230.7,231.58,230.42,231.47,7082.0,217.4212,218.2505,217.1573,218.1469,7082.0
2022-09-26 10:20:00,231.5,231.99,231.26,231.99,19966.0,218.1751,218.6369,217.949,218.6369,19966.0
2022-09-26 10:30:00,231.98,232.04,231.65,231.82,9271.0,218.6275,218.6841,218.3165,218.4767,9271.0
2022-09-26 10:40:00,231.87,232.4,231.43,231.76,14259.0,218.5238,219.0233,218.1092,218.4202,14259.0
2022-09-26 10:50:00,231.65,231.82,231.24,231.42,20305.0,218.3165,218.4767,217.9301,218.0998,20305.0
2022-09-26 11:00:00,231.51,231.73,230.51,230.63,18175.0,218.1846,218.3919,217.2421,217.3552,18175.0
2022-09-26 11:10:00,230.51,231.02,230.39,230.64,7686.0,217.2421,217.7228,217.129,217.3646,7686.0
2022-09-26 11:20:00,230.64,230.82,229.94,229.94,8466.0,217.3646,217.5343,216.7049,216.7049,8466.0
2022-09-26 11:30:00,229.91,230.09,229.58,229.97,20755.0,216.6767,216.8463,216.3657,216.7332,20755.0
2022-09-26 11:40:00,230.03,230.12,229.3,229.86,18911.0,216.7898,216.8746,216.1018,216.6295,18911.0
2022-09-26 11:50:00,229.78,230.39,229.58,230.28,11307.0,216.5541,217.129,216.3657,217.0254,11307.0
2022-09-26 12:00:00,230.29,230.37,229.79,230.1,9185.0,217.0348,217.1102,216.5636,216.8557,9185.0
2022-09-26 12:10:00,230.0,230.33,229.89,230.19,24192.0,216.7615,217.0725,216.6578,216.9405,24192.0
2022-09-26 12:20:00,230.1,230.15,228.85,228.95,11407.0,216.8557,216.9029,215.6777,215.7719,11407.0
2022-09-26 12:30:00,228.89,228.99,228.67,228.82,6175.0,215.7154,215.8096,215.508,215.6494,6175.0
2022-09-26 12:40:00,228.77,229.09,228.6,228.9,24685.0,215.6023,215.9039,215.4421,215.7248,24685.0
2022-09-26 12:50:00,228.91,229.77,228.89,229.68,46338.0,215.7342,216.5447,215.7154,216.4599,46338.0
2022-09-26 13:00:00,229.68,229.76,229.13,229.2,14194.0,216.4599,216.5353,215.9416,216.0075,14194.0
2022-09-26 13:10:00,229.09,229.11,228.43,228.43,18487.0,215.9039,215.9227,215.2819,215.2819,18487.0
2022-09-26 13:20:00,228.35,228.62,227.98,228.25,24608.0,215.2065,215.4609,214.8578,215.1122,24608.0
2022-09-26 13:30:00,228.36,228.78,228.27,228.28,27457.0,215.2159,215.6117,215.1311,215.1405,27457.0
2022-09-26 13:40:00,228.28,228.54,227.82,228.48,35141.0,215.1405,215.3855,214.707,215.329,35141.0
2022-09-26 13:50:00,228.4,228.75,228.16,228.2,9062.0,215.2536,215.5834,215.0274,215.0651,9062.0
2022-09-26 14:00:00,228.14,229.41,228.14,229.36,11206.0,215.0085,216.2054,215.0085,216.1583,11206.0
2022-09-26 14:10:00,229.36,229.36,228.93,229.33,12105.0,216.1583,216.1583,215.7531,216.13,12105.0
2022-09-26 14:20:00,229.18,229.39,228.77,228.79,9796.0,215.9887,216.1866,215.6023,215.6211,9796.0
2022-09-26 14:30:00,228.77,228.96,228.41,228.63,11214.0,215.6023,215.7813,215.263,215.4703,11214.0
2022-09-26 14:40:00,228.67,229.83,228.36,229.76,14073.0,215.508,216.6013,215.2159,216.5353,14073.0
2022-09-26 14:50:00,229.7,230.0,229.41,229.69,10976.0,216.4788,216.7615,216.2054,216.4693,10976.0
2022-09-26 15:00:00,229.96,230.08,229.53,229.81,10684.0,216.7238,216.8369,216.3185,216.5824,10684.0
2022-09-26 15:10:00,229.78,229.89,228.99,229.54,19885.0,216.5541,216.6578,215.8096,216.328,19885.0
2022-09-26 15:20:00,229.43,229.6,229.07,229.46,14857.0,216.2243,216.3845,215.885,216.2526,14857.0
2022-09-26 15:30:00,229.3,229.5,228.87,228.98,15224.0,216.1018,216.2903,215.6965,215.8002,15224.0
2022-09-26 15:40:00,228.97,229.67,228.89,229.34,25688.0,215.7908,216.4505,215.7154,216.1395,25688.0
2022-09-26 15:50:00,229.31,230.26,228.33,228.58,101131.0,216.1112,217.0065,215.1876,215.4232,101131.0
2022-09-27 09:30:00,230.82,231.72,230.41,231.72,33352.0,217.5343,218.3825,217.1479,218.3825,33352.0
2022-09-27 09:40:00,231.65,231.95,230.8,230.81,13721.0,218.3165,218.5992,217.5154,217.5249,13721.0
2022-09-27 09:50:00,230.81,231.34,230.72,230.78,17349.0,217.5249,218.0244,217.44,217.4966,17349.0
2022-09-27 10:00:00,230.83,230.83,228.77,228.96,13862.0,217.5437,217.5437,215.6023,215.7813,13862.0
2022-09-27 10:10:00,228.99,229.6,228.9,229.44,29972.0,215.8096,216.3845,215.7248,216.2337,29972.0
2022-09-27 10:20:00,229.43,230.56,229.43,230.02,14016.0,216.2243,217.2893,216.2243,216.7803,14016.0
2022-09-27 10:30:00,230.11,231.0,230.11,230.43,7235.0,216.8652,217.7039,216.8652,217.1667,7235.0
2022-09-27 10:40:00,230.47,231.13,230.28,231.05,6350.0,217.2044,217.8264,217.0254,217.751,6350.0
2022-09-27 10:50:00,231.0,231.0,230.52,230.57,5810.0,217.7039,217.7039,217.2516,217.2987,5810.0
2022-09-27 11:00:00,230.56,230.64,230.04,230.61,7424.0,217.2893,217.3646,216.7992,217.3364,7424.0
2022-09-27 11:10:00,230.67,230.68,229.95,230.23,8007.0,217.3929,217.4023,216.7144,216.9782,8007.0
2022-09-27 11:20:00,230.15,230.19,228.66,228.82,9271.0,216.9029,216.9405,215.4986,215.6494,9271.0
2022-09-27 11:30:00,228.72,229.6,228.72,229.5,12668.0,215.5552,216.3845,215.5552,216.2903,12668.0
2022-09-27 11:40:00,229.56,229.89,229.51,229.55,27291.0,216.3468,216.6578,216.2997,216.3374,27291.0
2022-09-27 11:50:00,229.53,229.88,229.11,229.11,23485.0,216.3185,216.6484,215.9227,215.9227,23485.0
2022-09-27 12:00:00,229.09,229.22,228.31,228.48,16130.0,215.9039,216.0264,215.1688,215.329,16130.0
2022-09-27 12:10:00,228.26,228.32,227.09,227.17,13744.0,215.1216,215.1782,214.019,214.0944,13744.0
2022-09-27 12:20:00,227.09,227.54,227.01,227.31,14538.0,214.019,214.4431,213.9436,214.2263,14538.0
2022-09-27 12:30:00,227.26,227.6,226.88,227.05,10228.0,214.1792,214.4996,213.8211,213.9813,10228.0
2022-09-27 12:40:00,227.0,227.55,226.95,227.3,32998.0,213.9342,214.4525,213.887,214.2169,32998.0
2022-09-27 12:50:00,227.26,227.51,226.8,227.36,11568.0,214.1792,214.4148,213.7457,214.2734,11568.0
2022-09-27 13:00:00,227.16,227.16,226.41,226.6,18187.0,214.085,214.085,213.3781,213.5572,18187.0
2022-09-27 13:10:00,226.72,226.83,226.28,226.69,24731.0,213.6703,213.7739,213.2556,213.642,24731.0
2022-09-27 13:20:00,226.6,226.71,226.33,226.51,9357.0,213.5572,213.6609,213.3027,213.4724,9357.0
2022-09-27 13:30:00,226.43,226.88,226.33,226.34,8772.0,213.397,213.8211,213.3027,213.3121,8772.0
2022-09-27 13:40:00,226.33,226.47,225.97,226.18,54969.0,213.3027,213.4347,212.9634,213.1614,54969.0
2022-09-27 13:50:00,226.15,226.15,225.57,226.04,17250.0,213.1331,213.1331,212.5865,213.0294,17250.0
2022-09-27 14:00:00,226.02,226.64,225.96,226.32,10550.0,213.0106,213.5949,212.954,213.2933,10550.0
2022-09-27 14:10:00,226.32,226.33,225.89,225.91,12224.0,213.2933,213.3027,212.8881,212.9069,12224.0
2022-09-27 14:20:00,225.89,226.23,225.53,226.21,15697.0,212.8881,213.2085,212.5488,213.1896,15697.0
2022-09-27 14:30:00,226.19,226.99,225.95,226.99,11660.0,213.1708,213.9247,212.9446,213.9247,11660.0
2022-09-27 14:40:00,226.97,227.59,226.72,227.59,34418.0,213.9059,214.4902,213.6703,214.4902,34418.0
2022-09-27 14:50:00,227.44,227.44,227.11,227.19,10639.0,214.3488,214.3488,214.0378,214.1132,10639.0
2022-09-27 15:00:00,227.17,227.17,226.41,226.99,15856.0,214.0944,214.0944,213.3781,213.9247,15856.0
2022-09-27 15:10:00,226.92,227.19,226.59,227.19,15030.0,213.8588,214.1132,213.5478,214.1132,15030.0
2022-09-27 15:20:00,227.2,227.39,226.83,227.09,17045.0,214.1226,214.3017,213.7739,214.019,17045.0
2022-09-27 15:30:00,227.06,227.17,226.62,226.9,20777.0,213.9907,214.0944,213.576,213.8399,20777.0
2022-09-27 15:40:00,226.8,227.42,226.8,227.36,35956.0,213.7457,214.33,213.7457,214.2734,35956.0
2022-09-27 15:50:00,227.43,228.14,227.43,227.62,141863.0,214.3394,215.0085,214.3394,214.5185,141863.0
2022-09-28 09:30:00,229.23,230.0,228.07,228.63,85437.0,216.0358,216.7615,214.9426,215.4703,85437.0
2022-09-28 09:40:00,228.58,229.19,227.87,228.87,57264.0,215.4232,215.9981,214.7541,215.6965,57264.0
2022-09-28 09:50:00,228.83,229.56,227.59,228.11,54531.0,215.6588,216.3468,214.4902,214.9803,54531.0
2022-09-28 10:00:00,227.94,228.81,227.13,227.43,63983.0,214.8201,215.64,214.0567,214.3394,63983.0
2022-09-28 10:10:00,227.31,228.43,227.21,228.21,35040.0,214.2263,215.2819,214.1321,215.0745,35040.0
2022-09-28 10:20:00,228.45,229.54,228.43,229.32,56609.0,215.3007,216.328,215.2819,216.1206,56609.0
2022-09-28 10:30:00,229.56,229.57,228.8,229.41,13795.0,216.3468,216.3562,215.6306,216.2054,13795.0
2022-09-28 10:40:00,229.48,230.12,229.47,229.95,52780.0,216.2714,216.8746,216.262,216.7144,52780.0
2022-09-28 10:50:00,229.89,229.92,229.3,229.43,13801.0,216.6578,216.6861,216.1018,216.2243,13801.0
2022-09-28 11:00:00,229.34,230.05,229.13,229.52,32545.0,216.1395,216.8086,215.9416,216.3091,32545.0
2022-09-28 11:10:00,229.56,230.13,229.51,229.57,31023.0,216.3468,216.884,216.2997,216.3562,31023.0
2022-09-28 11:20:00,229.62,230.43,229.61,229.87,18383.0,216.4034,217.1667,216.3939,216.639,18383.0
2022-09-28 11:30:00,229.97,229.97,229.46,229.67,7179.0,216.7332,216.7332,216.2526,216.4505,7179.0
2022-09-28 11:40:00,229.71,230.37,229.48,230.35,7676.0,216.4882,217.1102,216.2714,217.0913,7676.0
2022-09-28 11:50:00,230.39,231.27,230.25,230.85,18439.0,217.129,217.9584,216.9971,217.5626,18439.0
2022-09-28 12:00:00,230.88,231.07,230.72,230.93,21141.0,217.5908,217.7699,217.44,217.638,21141.0
2022-09-28 12:10:00,231.05,231.75,230.88,231.74,7597.0,217.751,218.4108,217.5908,218.4013,7597.0
2022-09-28 12:20:00,231.88,231.9,231.42,231.47,4185.0,218.5333,218.5521,218.0998,218.1469,4185.0
2022-09-28 12:30:00,231.46,231.69,231.31,231.31,6512.0,218.1374,218.3542,217.9961,217.9961,6512.0
2022-09-28 12:40:00,231.37,232.32,231.33,232.02,12250.0,218.0526,218.9479,218.0149,218.6652,12250.0
2022-09-28 12:50:00,232.13,232.42,232.03,232.42,8379.0,218.7689,219.0422,218.6746,219.0422,8379.0
2022-09-28 13:00:00,232.38,232.79,231.97,232.77,9251.0,219.0045,219.3909,218.6181,219.372,9251.0
2022-09-28 13:10:00,232.73,232.95,232.66,232.94,6008.0,219.3343,219.5417,219.2684,219.5323,6008.0
2022-09-28 13:20:00,232.87,232.99,232.32,232.34,28378.0,219.4663,219.5794,218.9479,218.9668,28378.0
2022-09-28 13:30:00,232.38,232.81,232.38,232.68,8151.0,219.0045,219.4097,219.0045,219.2872,8151.0
2022-09-28 13:40:00,232.6,232.72,232.18,232.33,10077.0,219.2118,219.3249,218.816,218.9574,10077.0
2022-09-28 13:50:00,232.14,232.4,231.97,232.27,7688.0,218.7783,219.0233,218.6181,218.9008,7688.0
2022-09-28 14:00:00,232.26,232.44,232.05,232.26,14678.0,218.8914,219.061,218.6935,218.8914,14678.0
2022-09-28 14:10:00,232.19,232.28,231.84,231.98,6856.0,218.8254,218.9103,218.4956,218.6275,6856.0
2022-09-28 14:20:00,231.87,231.87,231.19,231.66,13396.0,218.5238,218.5238,217.883,218.3259,13396.0
2022-09-28 14:30:00,231.71,232.09,231.64,231.95,8901.0,218.3731,218.7312,218.3071,218.5992,8901.0
2022-09-28 14:40:00,231.92,231.92,231.26,231.69,14533.0,218.571,218.571,217.949,218.3542,14533.0
2022-09-28 14:50:00,231.71,231.92,231.61,231.61,8564.0,218.3731,218.571,218.2788,218.2788,8564.0
2022-09-28 15:00:00,231.57,232.65,231.57,232.49,14515.0,218.2411,219.259,218.2411,219.1082,14515.0
2022-09-28 15:10:00,232.34,232.67,232.34,232.43,12960.0,218.9668,219.2778,218.9668,219.0516,12960.0
2022-09-28 15:20:00,232.42,232.6,232.24,232.38,24645.0,219.0422,219.2118,218.8726,219.0045,24645.0
2022-09-28 15:30:00,232.43,232.97,232.43,232.68,27559.0,219.0516,219.5605,219.0516,219.2872,27559.0
2022-09-28 15:40:00,232.68,233.34,232.68,233.26,42019.0,219.2872,219.9092,219.2872,219.8338,42019.0
2022-09-28 15:50:00,233.19,233.22,231.76,231.95,146992.0,219.7679,219.7961,218.4202,218.5992,146992.0
2022-09-29 09:30:00,230.81,230.83,229.09,229.21,30213.0,217.5249,217.5437,215.9039,216.017,30213.0
2022-09-29 09:40:00,229.31,229.49,227.1,227.2,12223.0,216.1112,216.2808,214.0284,214.1226,12223.0
2022-09-29 09:50:00,227.33,228.17,227.19,227.28,10472.0,214.2452,215.0368,214.1132,214.198,10472.0
2022-09-29 10:00:00,227.29,227.3,226.15,226.16,23034.0,214.2075,214.2169,213.1331,213.1425,23034.0
2022-09-29 10:10:00,226.19,226.54,225.79,226.26,24338.0,213.1708,213.5006,212.7938,213.2368,24338.0
2022-09-29 10:20:00,226.26,227.04,226.23,226.81,21182.0,213.2368,213.9719,213.2085,213.7551,21182.0
2022-09-29 10:30:00,226.75,226.75,226.05,226.74,80857.0,213.6985,213.6985,213.0388,213.6891,80857.0
2022-09-29 10:40:00,226.56,226.94,226.38,226.58,15435.0,213.5195,213.8776,213.3498,213.5383,15435.0
2022-09-29 10:50:00,226.64,227.06,226.4,226.52,15115.0,213.5949,213.9907,213.3687,213.4818,15115.0
2022-09-29 11:00:00,226.4,227.16,226.36,226.96,15806.0,213.3687,214.085,213.331,213.8965,15806.0
2022-09-29 11:10:00,226.9,226.94,226.0,226.57,30100.0,213.8399,213.8776,212.9917,213.5289,30100.0
2022-09-29 11:20:00,226.46,226.68,226.07,226.66,27717.0,213.4252,213.6326,213.0577,213.6137,27717.0
2022-09-29 11:30:00,226.57,226.87,226.3,226.68,7374.0,213.5289,213.8116,213.2745,213.6326,7374.0
2022-09-29 11:40:00,226.65,227.04,226.44,227.0,5269.0,213.6043,213.9719,213.4064,213.9342,5269.0
2022-09-29 11:50:00,226.96,227.11,226.52,226.52,17039.0,213.8965,214.0378,213.4818,213.4818,17039.0
2022-09-29 12:00:00,226.51,227.03,226.36,226.45,32489.0,213.4724,213.9624,213.331,213.4158,32489.0
2022-09-29 12:10:00,226.47,226.48,225.94,226.04,48623.0,213.4347,213.4441,212.9352,213.0294,48623.0
2022-09-29 12:20:00,226.08,226.29,226.0,226.06,9542.0,213.0671,213.265,212.9917,213.0483,9542.0
2022-09-29 12:30:00,226.04,226.28,225.91,226.23,9609.0,213.0294,213.2556,212.9069,213.2085,9609.0
2022-09-29 12:40:00,226.16,226.61,225.88,226.21,47576.0,213.1425,213.5666,212.8786,213.1896,47576.0
2022-09-29 12:50:00,226.22,226.42,225.47,225.7,24609.0,213.1991,213.3875,212.4922,212.709,24609.0
2022-09-29 13:00:00,225.64,225.85,225.39,225.4,16511.0,212.6524,212.8504,212.4168,212.4263,16511.0
2022-09-29 13:10:00,225.4,226.14,225.39,225.93,10235.0,212.4263,213.1237,212.4168,212.9257,10235.0
2022-09-29 13:20:00,225.91,226.29,225.76,225.99,12090.0,212.9069,213.265,212.7655,212.9823,12090.0
2022-09-29 13:30:00,225.97,226.39,225.75,226.33,10212.0,212.9634,213.3593,212.7561,213.3027,10212.0
2022-09-29 13:40:00,226.21,226.29,226.0,226.03,7047.0,213.1896,213.265,212.9917,213.02,7047.0
2022-09-29 13:50:00,226.09,226.14,225.57,225.57,15106.0,213.0765,213.1237,212.5865,212.5865,15106.0
2022-09-29 14:00:00,225.54,225.97,225.32,225.9,17662.0,212.5582,212.9634,212.3509,212.8975,17662.0
2022-09-29 14:10:00,225.97,225.97,225.48,225.59,17243.0,212.9634,212.9634,212.5016,212.6053,17243.0
2022-09-29 14:20:00,225.55,226.23,225.55,226.13,85326.0,212.5676,213.2085,212.5676,213.1142,85326.0
2022-09-29 14:30:00,226.08,226.39,225.88,226.24,15928.0,213.0671,213.3593,212.8786,213.2179,15928.0
2022-09-29 14:40:00,226.24,226.35,225.97,226.0,8029.0,213.2179,213.3216,212.9634,212.9917,8029.0
2022-09-29 14:50:00,225.97,226.05,225.68,225.82,17873.0,212.9634,213.0388,212.6901,212.8221,17873.0
2022-09-29 15:00:00,225.82,226.5,225.8,226.15,31415.0,212.8221,213.4629,212.8032,213.1331,31415.0
2022-09-29 15:10:00,226.0,226.85,225.97,226.63,18153.0,212.9917,213.7928,212.9634,213.5855,18153.0
2022-09-29 15:20:00,226.63,226.76,226.26,226.44,23814.0,213.5855,213.708,213.2368,213.4064,23814.0
2022-09-29 15:30:00,226.35,227.74,226.34,227.43,26531.0,213.3216,214.6316,213.3121,214.3394,26531.0
2022-09-29 15:40:00,227.47,227.51,226.91,227.24,35342.0,214.3771,214.4148,213.8493,214.1603,35342.0
2022-09-29 15:50:00,227.24,228.15,227.24,227.87,160743.0,214.1603,215.018,214.1603,214.7541,160743.0
2022-09-30 09:30:00,227.77,228.34,226.24,226.41,55525.0,214.6598,215.197,213.2179,213.3781,55525.0
2022-09-30 09:40:00,226.47,227.71,226.45,227.17,39986.0,213.4347,214.6033,213.4158,214.0944,39986.0
2022-09-30 09:50:00,227.17,228.8,227.1,228.61,9077.0,214.0944,215.6306,214.0284,215.4515,9077.0
2022-09-30 10:00:00,228.67,228.82,228.1,228.1,15512.0,215.508,215.6494,214.9708,214.9708,15512.0
2022-09-30 10:10:00,228.06,228.54,227.83,228.44,13372.0,214.9331,215.3855,214.7164,215.2913,13372.0
2022-09-30 10:20:00,228.35,228.63,227.89,228.57,11497.0,215.2065,215.4703,214.7729,215.4138,11497.0
2022-09-30 10:30:00,228.57,229.44,228.45,229.31,23164.0,215.4138,216.2337,215.3007,216.1112,23164.0
2022-09-30 10:40:00,229.37,229.39,228.84,229.04,16696.0,216.1677,216.1866,215.6683,215.8567,16696.0
2022-09-30 10:50:00,229.07,229.35,228.83,228.96,18743.0,215.885,216.1489,215.6588,215.7813,18743.0
2022-09-30 11:00:00,229.07,229.69,228.86,229.57,24930.0,215.885,216.4693,215.6871,216.3562,24930.0
2022-09-30 11:10:00,229.6,229.63,228.86,228.94,21215.0,216.3845,216.4128,215.6871,215.7625,21215.0
2022-09-30 11:20:00,229.0,229.32,228.93,229.0,17428.0,215.819,216.1206,215.7531,215.819,17428.0
2022-09-30 11:30:00,229.04,229.3,228.83,228.83,6467.0,215.8567,216.1018,215.6588,215.6588,6467.0
2022-09-30 11:40:00,228.89,228.89,228.11,228.11,7849.0,215.7154,215.7154,214.9803,214.9803,7849.0
2022-09-30 11:50:00,228.06,228.23,227.92,228.23,7991.0,214.9331,215.0934,214.8012,215.0934,7991.0
2022-09-30 12:00:00,228.22,228.28,227.81,227.95,10023.0,215.0839,215.1405,214.6975,214.8295,10023.0
2022-09-30 12:10:00,227.89,228.32,227.86,228.03,9776.0,214.7729,215.1782,214.7447,214.9049,9776.0
2022-09-30 12:20:00,227.97,228.3,227.51,228.12,7554.0,214.8483,215.1593,214.4148,214.9897,7554.0
2022-09-30 12:30:00,228.13,228.58,228.13,228.49,4002.0,214.9991,215.4232,214.9991,215.3384,4002.0
2022-09-30 12:40:00,228.56,228.64,228.38,228.38,6100.0,215.4044,215.4798,215.2347,215.2347,6100.0
2022-09-30 12:50:00,228.36,228.44,228.19,228.2,10432.0,215.2159,215.2913,215.0557,215.0651,10432.0
2022-09-30 13:00:00,228.19,228.43,228.06,228.29,9397.0,215.0557,215.2819,214.9331,215.1499,9397.0
2022-09-30 13:10:00,228.23,228.37,227.76,227.97,16580.0,215.0934,215.2253,214.6504,214.8483,16580.0
2022-09-30 13:20:00,228.0,228.16,227.82,228.07,8052.0,214.8766,215.0274,214.707,214.9426,8052.0
2022-09-30 13:30:00,228.02,228.16,227.29,227.34,12067.0,214.8955,215.0274,214.2075,214.2546,12067.0
2022-09-30 13:40:00,227.29,227.42,227.06,227.13,27097.0,214.2075,214.33,213.9907,214.0567,27097.0
2022-09-30 13:50:00,227.13,227.57,227.08,227.21,20709.0,214.0567,214.4714,214.0096,214.1321,20709.0
2022-09-30 14:00:00,227.16,227.65,227.07,227.59,8007.0,214.085,214.5467,214.0001,214.4902,8007.0
2022-09-30 14:10:00,227.63,227.95,227.47,227.52,9978.0,214.5279,214.8295,214.3771,214.4242,9978.0
2022-09-30 14:20:00,227.59,227.79,227.27,227.49,16296.0,214.4902,214.6787,214.1886,214.396,16296.0
2022-09-30 14:30:00,227.52,227.75,227.3,227.42,17782.0,214.4242,214.641,214.2169,214.33,17782.0
2022-09-30 14:40:00,227.4,227.54,226.82,227.19,65235.0,214.3111,214.4431,213.7645,214.1132,65235.0
2022-09-30 14:50:00,227.19,227.32,226.72,226.72,24443.0,214.1132,214.2357,213.6703,213.6703,24443.0
2022-09-30 15:00:00,226.72,227.4,226.6,226.98,19839.0,213.6703,214.3111,213.5572,213.9153,19839.0
2022-09-30 15:10:00,226.93,227.18,226.4,226.89,32872.0,213.8682,214.1038,213.3687,213.8305,32872.0
2022-09-30 15:20:00,226.96,227.06,226.55,227.06,22174.0,213.8965,213.9907,213.5101,213.9907,22174.0
2022-09-30 15:30:00,227.23,227.66,226.54,226.81,26887.0,214.1509,214.5562,213.5006,213.7551,26887.0
2022-09-30 15:40:00,226.9,227.3,226.74,227.16,38567.0,213.8399,214.2169,213.6891,214.085,38567.0
2022-09-30 15:50:00,227.14,227.17,225.94,226.19,225152.0,214.0661,214.0944,212.9352,213.1708,225152.0
2022-10-03 09:30:00,228.35,228.75,227.69,228.58,49041.0,215.2065,215.5834,214.5844,215.4232,49041.0
2022-10-03 09:40:00,228.68,229.89,228.21,229.43,19704.0,215.5175,216.6578,215.0745,216.2243,19704.0
2022-10-03 09:50:00,229.4,229.61,228.8,229.28,16904.0,216.196,216.3939,215.6306,216.0829,16904.0
2022-10-03 10:00:00,229.49,230.69,229.37,230.59,21666.0,216.2808,217.4118,216.1677,217.3175,21666.0
2022-10-03 10:10:00,230.58,230.71,230.09,230.68,26149.0,217.3081,217.4306,216.8463,217.4023,26149.0
2022-10-03 10:20:00,230.63,231.05,230.63,230.78,15906.0,217.3552,217.751,217.3552,217.4966,15906.0
2022-10-03 10:30:00,230.86,230.95,230.4,230.6,23796.0,217.572,217.6568,217.1385,217.3269,23796.0
2022-10-03 10:40:00,230.53,230.97,230.2,230.97,15346.0,217.261,217.6757,216.95,217.6757,15346.0
2022-10-03 10:50:00,230.93,230.93,230.55,230.59,6828.0,217.638,217.638,217.2798,217.3175,6828.0
2022-10-03 11:00:00,230.57,231.03,230.28,230.93,14263.0,217.2987,217.7322,217.0254,217.638,14263.0
2022-10-03 11:10:00,230.97,231.21,230.65,230.65,13560.0,217.6757,217.9018,217.3741,217.3741,13560.0
2022-10-03 11:20:00,230.66,230.84,230.51,230.69,14125.0,217.3835,217.5531,217.2421,217.4118,14125.0
2022-10-03 11:30:00,230.73,230.76,230.0,230.31,13515.0,217.4495,217.4777,216.7615,217.0536,13515.0
2022-10-03 11:40:00,230.27,230.27,229.69,230.13,7105.0,217.0159,217.0159,216.4693,216.884,7105.0
2022-10-03 11:50:00,230.16,230.22,229.75,229.94,13133.0,216.9123,216.9688,216.5259,216.7049,13133.0
2022-10-03 12:00:00,230.0,230.46,229.96,230.42,6337.0,216.7615,217.195,216.7238,217.1573,6337.0
2022-10-03 12:10:00,230.47,230.61,230.3,230.31,5002.0,217.2044,217.3364,217.0442,217.0536,5002.0
2022-10-03 12:20:00,230.41,230.43,229.67,229.81,14983.0,217.1479,217.1667,216.4505,216.5824,14983.0
2022-10-03 12:30:00,229.81,230.17,229.73,230.17,5506.0,216.5824,216.9217,216.507,216.9217,5506.0
2022-10-03 12:40:00,230.16,230.28,229.97,230.23,5092.0,216.9123,217.0254,216.7332,216.9782,5092.0
2022-10-03 12:50:00,230.28,230.53,230.07,230.44,4673.0,217.0254,217.261,216.8275,217.1762,4673.0
2022-10-03 13:00:00,230.59,230.87,230.43,230.85,6039.0,217.3175,217.5814,217.1667,217.5626,6039.0
2022-10-03 13:10:00,230.75,231.01,230.73,230.88,4777.0,217.4683,217.7133,217.4495,217.5908,4777.0
2022-10-03 13:20:00,230.93,231.5,230.87,231.16,14518.0,217.638,218.1751,217.5814,217.8547,14518.0
2022-10-03 13:30:00,231.22,231.71,231.17,231.54,17393.0,217.9113,218.3731,217.8641,218.2128,17393.0
2022-10-03 13:40:00,231.53,231.81,231.44,231.76,9821.0,218.2034,218.4673,218.1186,218.4202,9821.0
2022-10-03 13:50:00,231.73,231.77,231.46,231.72,6840.0,218.3919,218.4296,218.1374,218.3825,6840.0
2022-10-03 14:00:00,231.76,232.27,231.72,232.12,9553.0,218.4202,218.9008,218.3825,218.7595,9553.0
2022-10-03 14:10:00,232.23,232.54,232.18,232.46,11306.0,218.8631,219.1553,218.816,219.0799,11306.0
2022-10-03 14:20:00,232.46,232.93,232.44,232.84,17917.0,219.0799,219.5228,219.061,219.438,17917.0
2022-10-03 14:30:00,232.83,233.21,232.75,233.13,13228.0,219.4286,219.7867,219.3532,219.7113,13228.0
2022-10-03 14:40:00,233.12,233.44,233.12,233.24,14523.0,219.7019,220.0035,219.7019,219.815,14523.0
2022-10-03 14:50:00,233.27,233.45,233.12,233.15,14359.0,219.8433,220.0129,219.7019,219.7302,14359.0
2022-10-03 15:00:00,233.14,233.47,232.98,233.34,18086.0,219.7207,220.0318,219.57,219.9092,18086.0
2022-10-03 15:10:00,233.34,233.34,232.73,232.85,18404.0,219.9092,219.9092,219.3343,219.4474,18404.0
2022-10-03 15:20:00,232.83,233.17,232.68,233.06,34078.0,219.4286,219.749,219.2872,219.6454,34078.0
2022-10-03 15:30:00,233.08,233.25,232.83,232.93,31062.0,219.6642,219.8244,219.4286,219.5228,31062.0
2022-10-03 15:40:00,232.9,233.09,232.7,232.96,37564.0,219.4946,219.6736,219.3061,219.5511,37564.0
2022-10-03 15:50:00,232.9,233.1,232.23,232.25,145213.0,219.4946,219.6831,218.8631,218.882,145213.0
2022-10-04 09:30:00,234.97,235.55,234.41,235.47,66319.0,221.4454,221.992,220.9176,221.9166,66319.0
2022-10-04 09:40:00,235.4,235.77,234.81,235.51,45978.0,221.8507,222.1994,221.2946,221.9543,45978.0
2022-10-04 09:50:00,235.57,237.24,235.23,237.24,34997.0,222.0109,223.5848,221.6905,223.5848,34997.0
2022-10-04 10:00:00,237.55,237.96,236.78,236.95,12526.0,223.8769,224.2633,223.1512,223.3115,12526.0
2022-10-04 10:10:00,236.98,237.77,236.97,237.28,15762.0,223.3397,224.0843,223.3303,223.6225,15762.0
2022-10-04 10:20:00,237.19,237.49,237.05,237.14,19639.0,223.5376,223.8204,223.4057,223.4905,19639.0
2022-10-04 10:30:00,237.29,237.56,237.24,237.24,12366.0,223.6319,223.8863,223.5848,223.5848,12366.0
2022-10-04 10:40:00,237.25,237.36,236.7,236.91,13929.0,223.5942,223.6979,223.0758,223.2738,13929.0
2022-10-04 10:50:00,236.88,237.35,236.42,237.34,17348.0,223.2455,223.6884,222.812,223.679,17348.0
2022-10-04 11:00:00,237.42,237.48,237.02,237.03,13006.0,223.7544,223.8109,223.3774,223.3868,13006.0
2022-10-04 11:10:00,237.06,237.1,236.79,236.87,16656.0,223.4151,223.4528,223.1607,223.2361,16656.0
2022-10-04 11:20:00,236.83,237.48,236.75,237.28,20647.0,223.1984,223.8109,223.123,223.6225,20647.0
2022-10-04 11:30:00,237.3,237.31,236.57,236.6,29359.0,223.6413,223.6507,222.9533,222.9816,29359.0
2022-10-04 11:40:00,236.62,236.64,236.01,236.21,11240.0,223.0004,223.0193,222.4256,222.614,11240.0
2022-10-04 11:50:00,236.28,236.28,235.68,235.99,16073.0,222.68,222.68,222.1146,222.4067,16073.0
2022-10-04 12:00:00,236.04,236.35,235.98,236.29,4947.0,222.4538,222.746,222.3973,222.6894,4947.0
2022-10-04 12:10:00,236.3,236.58,236.27,236.35,8112.0,222.6989,222.9627,222.6706,222.746,8112.0
2022-10-04 12:20:00,236.38,236.75,236.15,236.5,8611.0,222.7743,223.123,222.5575,222.8874,8611.0
2022-10-04 12:30:00,236.57,236.83,236.45,236.73,9499.0,222.9533,223.1984,222.8402,223.1041,9499.0
2022-10-04 12:40:00,236.72,236.74,236.27,236.43,10502.0,223.0947,223.1135,222.6706,222.8214,10502.0
2022-10-04 12:50:00,236.39,236.74,236.37,236.67,8469.0,222.7837,223.1135,222.7648,223.0476,8469.0
2022-10-04 13:00:00,236.65,236.69,236.28,236.35,10469.0,223.0287,223.0664,222.68,222.746,10469.0
2022-10-04 13:10:00,236.34,236.46,235.5,235.72,18628.0,222.7366,222.8497,221.9449,222.1522,18628.0
2022-10-04 13:20:00,235.6,236.47,235.6,236.37,14999.0,222.0392,222.8591,222.0392,222.7648,14999.0
2022-10-04 13:30:00,236.39,236.65,236.3,236.3,15600.0,222.7837,223.0287,222.6989,222.6989,15600.0
2022-10-04 13:40:00,236.36,236.55,236.12,236.48,11510.0,222.7554,222.9345,222.5292,222.8685,11510.0
2022-10-04 13:50:00,236.48,236.97,236.34,236.8,12521.0,222.8685,223.3303,222.7366,223.1701,12521.0
2022-10-04 14:00:00,236.83,236.87,236.57,236.8,11097.0,223.1984,223.2361,222.9533,223.1701,11097.0
2022-10-04 14:10:00,236.76,236.95,236.44,236.45,21419.0,223.1324,223.3115,222.8308,222.8402,21419.0
2022-10-04 14:20:00,236.42,236.44,235.97,235.97,11020.0,222.812,222.8308,222.3879,222.3879,11020.0
2022-10-04 14:30:00,235.92,236.33,235.86,236.04,9244.0,222.3407,222.7271,222.2842,222.4538,9244.0
2022-10-04 14:40:00,236.02,236.72,236.0,236.68,9596.0,222.435,223.0947,222.4161,223.057,9596.0
2022-10-04 14:50:00,236.79,237.01,236.75,236.9,24402.0,223.1607,223.368,223.123,223.2643,24402.0
2022-10-04 15:00:00,236.94,237.05,236.61,236.65,12383.0,223.302,223.4057,222.991,223.0287,12383.0
2022-10-04 15:10:00,236.57,236.58,236.07,236.13,11097.0,222.9533,222.9627,222.4821,222.5386,11097.0
2022-10-04 15:20:00,236.14,236.53,235.9,236.35,20063.0,222.5481,222.9156,222.3219,222.746,20063.0
2022-10-04 15:30:00,236.31,236.6,236.09,236.38,16714.0,222.7083,222.9816,222.501,222.7743,16714.0
2022-10-04 15:40:00,236.42,236.46,236.2,236.37,26675.0,222.812,222.8497,222.6046,222.7648,26675.0
2022-10-04 15:50:00,236.38,236.7,236.09,236.68,129436.0,222.7743,223.0758,222.501,223.057,129436.0
2022-10-05 09:30:00,235.43,235.83,234.49,234.74,36000.0,221.8789,222.2559,220.993,221.2287,36000.0
2022-10-05 09:40:00,234.92,235.69,234.7,235.61,13698.0,221.3983,222.124,221.191,222.0486,13698.0
2022-10-05 09:50:00,235.61,235.75,235.19,235.7,16128.0,222.0486,222.1805,221.6528,222.1334,16128.0
2022-10-05 10:00:00,235.57,235.68,234.05,234.49,35430.0,222.0109,222.1146,220.5784,220.993,35430.0
2022-10-05 10:10:00,234.48,234.91,234.28,234.29,10022.0,220.9836,221.3889,220.7951,220.8046,10022.0
2022-10-05 10:20:00,234.31,235.0,234.31,234.65,11640.0,220.8234,221.4737,220.8234,221.1438,11640.0
2022-10-05 10:30:00,234.61,235.18,234.5,235.05,19519.0,221.1061,221.6433,221.0025,221.5208,19519.0
2022-10-05 10:40:00,235.03,235.96,234.92,235.88,29763.0,221.502,222.3784,221.3983,222.303,29763.0
2022-10-05 10:50:00,235.83,236.01,235.53,235.77,11933.0,222.2559,222.4256,221.9732,222.1994,11933.0
2022-10-05 11:00:00,235.67,235.87,234.97,235.05,16573.0,222.1051,222.2936,221.4454,221.5208,16573.0
2022-10-05 11:10:00,235.05,235.54,234.87,235.54,12301.0,221.5208,221.9826,221.3512,221.9826,12301.0
2022-10-05 11:20:00,235.48,235.76,235.29,235.45,12897.0,221.9261,222.1899,221.747,221.8978,12897.0
2022-10-05 11:30:00,235.45,236.34,235.31,236.31,8214.0,221.8978,222.7366,221.7658,222.7083,8214.0
2022-10-05 11:40:00,236.2,236.21,235.57,235.57,6748.0,222.6046,222.614,222.0109,222.0109,6748.0
2022-10-05 11:50:00,235.55,236.02,235.52,235.86,7571.0,221.992,222.435,221.9638,222.2842,7571.0
2022-10-05 12:00:00,235.86,236.39,235.12,236.34,43883.0,222.2842,222.7837,221.5868,222.7366,43883.0
2022-10-05 12:10:00,236.36,237.08,236.17,237.04,11530.0,222.7554,223.434,222.5763,223.3963,11530.0
2022-10-05 12:20:00,237.0,237.2,236.85,237.2,9188.0,223.3586,223.5471,223.2172,223.5471,9188.0
2022-10-05 12:30:00,237.13,237.27,236.92,237.27,12439.0,223.4811,223.613,223.2832,223.613,12439.0
2022-10-05 12:40:00,237.32,237.91,237.23,237.91,8472.0,223.6602,224.2162,223.5753,224.2162,8472.0
2022-10-05 12:50:00,237.96,238.03,237.76,237.78,6007.0,224.2633,224.3293,224.0748,224.0937,6007.0
2022-10-05 13:00:00,237.78,238.39,237.72,238.36,10669.0,224.0937,224.6686,224.0371,224.6403,10669.0
2022-10-05 13:10:00,238.35,238.91,238.35,238.78,8384.0,224.6309,225.1586,224.6309,225.0361,8384.0
2022-10-05 13:20:00,238.87,239.32,238.85,238.97,8166.0,225.1209,225.545,225.1021,225.2152,8166.0
2022-10-05 13:30:00,238.95,239.01,238.34,238.59,17495.0,225.1963,225.2529,224.6214,224.8571,17495.0
2022-10-05 13:40:00,238.65,239.09,238.28,239.02,15199.0,224.9136,225.3283,224.5649,225.2623,15199.0
2022-10-05 13:50:00,239.03,239.08,238.56,238.56,23361.0,225.2717,225.3189,224.8288,224.8288,23361.0
2022-10-05 14:00:00,238.49,239.0,238.31,238.92,15427.0,224.7628,225.2435,224.5932,225.1681,15427.0
2022-10-05 14:10:00,238.88,239.48,238.88,239.48,16032.0,225.1304,225.6958,225.1304,225.6958,16032.0
2022-10-05 14:20:00,239.43,239.62,239.04,239.37,19132.0,225.6487,225.8278,225.2812,225.5922,19132.0
2022-10-05 14:30:00,239.41,239.79,239.2,239.72,12342.0,225.6299,225.988,225.4319,225.922,12342.0
2022-10-05 14:40:00,239.69,239.87,239.5,239.58,19642.0,225.8937,226.0634,225.7147,225.7901,19642.0
2022-10-05 14:50:00,239.69,240.06,239.57,240.01,17411.0,225.8937,226.2424,225.7806,226.1953,17411.0
2022-10-05 15:00:00,240.01,240.6,240.01,240.55,18608.0,226.1953,226.7514,226.1953,226.7042,18608.0
2022-10-05 15:10:00,240.51,241.13,240.41,240.89,22845.0,226.6665,227.2509,226.5723,227.0247,22845.0
2022-10-05 15:20:00,240.91,241.03,240.26,240.27,33269.0,227.0435,227.1566,226.4309,226.4404,33269.0
2022-10-05 15:30:00,240.23,240.41,239.93,240.19,42553.0,226.4027,226.5723,226.1199,226.365,42553.0
2022-10-05 15:40:00,240.14,240.37,239.95,240.03,48808.0,226.3178,226.5346,226.1388,226.2142,48808.0
2022-10-05 15:50:00,240.02,240.09,238.65,239.07,137966.0,226.2047,226.2707,224.9136,225.3094,137966.0
2022-10-06 09:30:00,239.38,240.63,239.0,239.92,49964.0,225.6016,226.7796,225.2435,226.1105,49964.0
2022-10-06 09:40:00,240.27,240.97,239.59,239.66,13475.0,226.4404,227.1001,225.7995,225.8655,13475.0
2022-10-06 09:50:00,239.65,240.25,238.78,239.02,28086.0,225.856,226.4215,225.0361,225.2623,28086.0
2022-10-06 10:00:00,238.96,239.1,237.87,238.15,32484.0,225.2058,225.3377,224.1785,224.4424,32484.0
2022-10-06 10:10:00,238.1,238.4,237.38,237.81,13629.0,224.3953,224.678,223.7167,224.122,13629.0
2022-10-06 10:20:00,237.83,237.83,236.64,236.79,7659.0,224.1408,224.1408,223.0193,223.1607,7659.0
2022-10-06 10:30:00,236.64,237.23,236.64,236.94,7787.0,223.0193,223.5753,223.0193,223.302,7787.0
2022-10-06 10:40:00,236.98,237.85,236.87,237.85,10006.0,223.3397,224.1596,223.2361,224.1596,10006.0
2022-10-06 10:50:00,237.67,238.32,237.37,238.18,16269.0,223.99,224.6026,223.7073,224.4707,16269.0
2022-10-06 11:00:00,238.17,238.23,237.1,237.21,16784.0,224.4612,224.5178,223.4528,223.5565,16784.0
2022-10-06 11:10:00,237.24,238.09,237.02,238.01,24367.0,223.5848,224.3858,223.3774,224.3104,24367.0
2022-10-06 11:20:00,237.95,238.11,237.63,237.83,18300.0,224.2539,224.4047,223.9523,224.1408,18300.0
2022-10-06 11:30:00,237.65,237.65,237.08,237.09,8477.0,223.9712,223.9712,223.434,223.4434,8477.0
2022-10-06 11:40:00,237.02,237.66,237.02,237.56,6505.0,223.3774,223.9806,223.3774,223.8863,6505.0
2022-10-06 11:50:00,237.44,237.9,237.18,237.29,31770.0,223.7732,224.2068,223.5282,223.6319,31770.0
2022-10-06 12:00:00,237.3,237.51,237.21,237.34,17446.0,223.6413,223.8392,223.5565,223.679,17446.0
2022-10-06 12:10:00,237.4,237.43,236.99,237.43,15627.0,223.7355,223.7638,223.3491,223.7638,15627.0
2022-10-06 12:20:00,237.45,238.05,237.41,237.99,11184.0,223.7827,224.3481,223.745,224.2916,11184.0
2022-10-06 12:30:00,238.01,238.02,237.76,237.86,5204.0,224.3104,224.3199,224.0748,224.1691,5204.0
2022-10-06 12:40:00,237.86,238.19,237.83,237.91,7190.0,224.1691,224.4801,224.1408,224.2162,7190.0
2022-10-06 12:50:00,237.9,237.9,237.36,237.41,8874.0,224.2068,224.2068,223.6979,223.745,8874.0
2022-10-06 13:00:00,237.34,237.51,237.02,237.05,7288.0,223.679,223.8392,223.3774,223.4057,7288.0
2022-10-06 13:10:00,237.03,237.5,236.99,237.45,5264.0,223.3868,223.8298,223.3491,223.7827,5264.0
2022-10-06 13:20:00,237.47,237.75,237.43,237.75,6314.0,223.8015,224.0654,223.7638,224.0654,6314.0
2022-10-06 13:30:00,237.53,237.6,236.8,236.86,6368.0,223.8581,223.924,223.1701,223.2266,6368.0
2022-10-06 13:40:00,236.9,237.25,236.89,237.15,7365.0,223.2643,223.5942,223.2549,223.4999,7365.0
2022-10-06 13:50:00,237.14,237.42,237.13,237.23,8377.0,223.4905,223.7544,223.4811,223.5753,8377.0
2022-10-06 14:00:00,237.23,237.24,236.5,236.65,6261.0,223.5753,223.5848,222.8874,223.0287,6261.0
2022-10-06 14:10:00,236.59,236.72,236.27,236.31,7550.0,222.9722,223.0947,222.6706,222.7083,7550.0
2022-10-06 14:20:00,236.25,236.77,236.21,236.66,22009.0,222.6517,223.1418,222.614,223.0381,22009.0
2022-10-06 14:30:00,236.62,236.75,236.27,236.36,10710.0,223.0004,223.123,222.6706,222.7554,10710.0
2022-10-06 14:40:00,236.32,236.37,235.34,235.38,11631.0,222.7177,222.7648,221.7941,221.8318,11631.0
2022-10-06 14:50:00,235.34,235.68,235.02,235.59,15641.0,221.7941,222.1146,221.4925,222.0297,15641.0
2022-10-06 15:00:00,235.56,235.68,235.13,235.21,10794.0,222.0015,222.1146,221.5962,221.6716,10794.0
2022-10-06 15:10:00,235.19,235.46,234.84,235.16,11434.0,221.6528,221.9072,221.3229,221.6245,11434.0
2022-10-06 15:20:00,235.13,235.72,235.08,235.72,10111.0,221.5962,222.1522,221.5491,222.1522,10111.0
2022-10-06 15:30:00,235.73,235.73,235.14,235.19,16430.0,222.1617,222.1617,221.6056,221.6528,16430.0
2022-10-06 15:40:00,235.17,235.38,234.83,235.0,33871.0,221.6339,221.8318,221.3135,221.4737,33871.0
2022-10-06 15:50:00,235.0,235.3,234.59,234.9,141567.0,221.4737,221.7564,221.0873,221.3794,141567.0
2022-10-07 09:30:00,231.95,232.72,230.6,230.74,38438.0,218.5992,219.3249,217.3269,217.4589,38438.0
2022-10-07 09:40:00,230.62,230.94,228.63,229.16,32777.0,217.3458,217.6474,215.4703,215.9698,32777.0
2022-10-07 09:50:00,229.06,229.38,228.65,229.09,33608.0,215.8756,216.1772,215.4892,215.9039,33608.0
2022-10-07 10:00:00,229.08,229.21,228.36,228.47,25610.0,215.8944,216.017,215.2159,215.3195,25610.0
2022-10-07 10:10:00,228.46,228.75,228.24,228.46,23748.0,215.3101,215.5834,215.1028,215.3101,23748.0
2022-10-07 10:20:00,228.47,228.85,228.45,228.56,9891.0,215.3195,215.6777,215.3007,215.4044,9891.0
2022-10-07 10:30:00,228.6,229.28,228.48,229.18,15014.0,215.4421,216.0829,215.329,215.9887,15014.0
2022-10-07 10:40:00,229.2,229.73,229.16,229.44,12039.0,216.0075,216.507,215.9698,216.2337,12039.0
2022-10-07 10:50:00,229.37,229.37,228.75,228.77,17808.0,216.1677,216.1677,215.5834,215.6023,17808.0
2022-10-07 11:00:00,228.88,229.06,228.59,228.82,11714.0,215.7059,215.8756,215.4326,215.6494,11714.0
2022-10-07 11:10:00,228.72,229.12,228.08,228.14,16250.0,215.5552,215.9321,214.952,215.0085,16250.0
2022-10-07 11:20:00,228.16,228.62,227.85,228.62,17731.0,215.0274,215.4609,214.7352,215.4609,17731.0
2022-10-07 11:30:00,228.62,228.87,228.56,228.6,14732.0,215.4609,215.6965,215.4044,215.4421,14732.0
2022-10-07 11:40:00,228.58,228.58,227.93,227.93,8329.0,215.4232,215.4232,214.8106,214.8106,8329.0
2022-10-07 11:50:00,227.88,228.3,227.88,228.0,11007.0,214.7635,215.1593,214.7635,214.8766,11007.0
2022-10-07 12:00:00,228.01,228.25,227.74,228.07,12182.0,214.886,215.1122,214.6316,214.9426,12182.0
2022-10-07 12:10:00,228.05,228.37,228.03,228.08,18296.0,214.9237,215.2253,214.9049,214.952,18296.0
2022-10-07 12:20:00,227.97,227.99,227.61,227.89,16265.0,214.8483,214.8672,214.509,214.7729,16265.0
2022-10-07 12:30:00,227.88,227.98,227.69,227.88,7871.0,214.7635,214.8578,214.5844,214.7635,7871.0
2022-10-07 12:40:00,227.84,227.84,226.98,227.13,8513.0,214.7258,214.7258,213.9153,214.0567,8513.0
2022-10-07 12:50:00,227.22,227.41,227.18,227.34,10093.0,214.1415,214.3206,214.1038,214.2546,10093.0
2022-10-07 13:00:00,227.38,227.46,227.02,227.26,9697.0,214.2923,214.3677,213.953,214.1792,9697.0
2022-10-07 13:10:00,227.27,227.67,227.27,227.55,6550.0,214.1886,214.5656,214.1886,214.4525,6550.0
2022-10-07 13:20:00,227.52,227.56,227.24,227.39,7401.0,214.4242,214.4619,214.1603,214.3017,7401.0
2022-10-07 13:30:00,227.36,227.52,227.19,227.38,5635.0,214.2734,214.4242,214.1132,214.2923,5635.0
2022-10-07 13:40:00,227.49,227.74,227.43,227.48,9581.0,214.396,214.6316,214.3394,214.3865,9581.0
2022-10-07 13:50:00,227.52,227.6,226.97,227.15,14283.0,214.4242,214.4996,213.9059,214.0755,14283.0
2022-10-07 14:00:00,227.14,227.54,227.11,227.32,11463.0,214.0661,214.4431,214.0378,214.2357,11463.0
2022-10-07 14:10:00,227.25,227.46,226.98,227.2,9667.0,214.1698,214.3677,213.9153,214.1226,9667.0
2022-10-07 14:20:00,227.05,227.38,226.85,227.18,19885.0,213.9813,214.2923,213.7928,214.1038,19885.0
2022-10-07 14:30:00,227.13,227.24,226.83,226.97,7953.0,214.0567,214.1603,213.7739,213.9059,7953.0
2022-10-07 14:40:00,227.0,227.12,226.67,226.86,8892.0,213.9342,214.0473,213.6232,213.8022,8892.0
2022-10-07 14:50:00,226.88,227.36,226.85,227.14,20133.0,213.8211,214.2734,213.7928,214.0661,20133.0
2022-10-07 15:00:00,227.26,227.46,227.0,227.21,17169.0,214.1792,214.3677,213.9342,214.1321,17169.0
2022-10-07 15:10:00,227.25,227.61,226.67,226.82,23392.0,214.1698,214.509,213.6232,213.7645,23392.0
2022-10-07 15:20:00,226.83,226.99,226.47,226.47,80834.0,213.7739,213.9247,213.4347,213.4347,80834.0
2022-10-07 15:30:00,226.48,226.65,225.91,226.65,28675.0,213.4441,213.6043,212.9069,213.6043,28675.0
2022-10-07 15:40:00,226.67,226.89,226.46,226.72,47468.0,213.6232,213.8305,213.4252,213.6703,47468.0
2022-10-07 15:50:00,226.68,227.34,226.6,227.15,168882.0,213.6326,214.2546,213.5572,214.0755,168882.0
2022-10-10 09:30:00,227.93,229.14,227.86,229.11,28649.0,214.8106,215.951,214.7447,215.9227,28649.0
2022-10-10 09:40:00,229.12,230.15,229.0,229.77,19753.0,215.9321,216.9029,215.819,216.5447,19753.0
2022-10-10 09:50:00,229.68,230.13,229.03,229.27,15138.0,216.4599,216.884,215.8473,216.0735,15138.0
2022-10-10 10:00:00,229.37,229.68,229.0,229.04,9588.0,216.1677,216.4599,215.819,215.8567,9588.0
2022-10-10 10:10:00,229.12,229.24,228.7,228.91,9990.0,215.9321,216.0452,215.5363,215.7342,9990.0
2022-10-10 10:20:00,228.91,230.19,228.69,230.08,12988.0,215.7342,216.9405,215.5269,216.8369,12988.0
2022-10-10 10:30:00,230.01,230.3,228.07,228.2,12971.0,216.7709,217.0442,214.9426,215.0651,12971.0
2022-10-10 10:40:00,228.15,228.41,228.03,228.14,8928.0,215.018,215.263,214.9049,215.0085,8928.0
2022-10-10 10:50:00,228.16,228.4,227.84,228.1,9453.0,215.0274,215.2536,214.7258,214.9708,9453.0
2022-10-10 11:00:00,228.03,228.04,227.31,227.55,7089.0,214.9049,214.9143,214.2263,214.4525,7089.0
2022-10-10 11:10:00,227.5,227.69,227.31,227.31,9418.0,214.4054,214.5844,214.2263,214.2263,9418.0
2022-10-10 11:20:00,227.25,227.97,227.25,227.47,7898.0,214.1698,214.8483,214.1698,214.3771,7898.0
2022-10-10 11:30:00,227.42,227.45,227.04,227.13,10207.0,214.33,214.3583,213.9719,214.0567,10207.0
2022-10-10 11:40:00,227.02,227.13,226.82,227.11,4457.0,213.953,214.0567,213.7645,214.0378,4457.0
2022-10-10 11:50:00,227.22,227.74,227.14,227.19,5203.0,214.1415,214.6316,214.0661,214.1132,5203.0
2022-10-10 12:00:00,227.12,227.45,227.01,227.15,3581.0,214.0473,214.3583,213.9436,214.0755,3581.0
2022-10-10 12:10:00,227.12,227.12,226.81,226.81,3870.0,214.0473,214.0473,213.7551,213.7551,3870.0
2022-10-10 12:20:00,226.77,226.77,226.19,226.3,4476.0,213.7174,213.7174,213.1708,213.2745,4476.0
2022-10-10 12:30:00,226.37,226.69,226.37,226.69,5301.0,213.3404,213.642,213.3404,213.642,5301.0
2022-10-10 12:40:00,226.82,226.84,226.44,226.45,4399.0,213.7645,213.7834,213.4064,213.4158,4399.0
2022-10-10 12:50:00,226.44,226.44,226.29,226.4,4309.0,213.4064,213.4064,213.265,213.3687,4309.0
2022-10-10 13:00:00,226.31,226.56,226.17,226.55,8696.0,213.2839,213.5195,213.1519,213.5101,8696.0
2022-10-10 13:10:00,226.58,226.98,226.38,226.84,8778.0,213.5383,213.9153,213.3498,213.7834,8778.0
2022-10-10 13:20:00,226.93,227.22,226.52,226.62,11275.0,213.8682,214.1415,213.4818,213.576,11275.0
2022-10-10 13:30:00,226.62,227.1,226.61,226.9,11849.0,213.576,214.0284,213.5666,213.8399,11849.0
2022-10-10 13:40:00,226.84,228.47,226.77,228.22,5043.0,213.7834,215.3195,213.7174,215.0839,5043.0
2022-10-10 13:50:00,228.35,229.04,228.35,228.63,5408.0,215.2065,215.8567,215.2065,215.4703,5408.0
2022-10-10 14:00:00,228.6,228.62,228.18,228.44,4459.0,215.4421,215.4609,215.0462,215.2913,4459.0
2022-10-10 14:10:00,228.43,228.44,227.92,228.08,5259.0,215.2819,215.2913,214.8012,214.952,5259.0
2022-10-10 14:20:00,228.08,228.4,227.89,228.27,4313.0,214.952,215.2536,214.7729,215.1311,4313.0
2022-10-10 14:30:00,228.3,228.97,228.23,228.97,6086.0,215.1593,215.7908,215.0934,215.7908,6086.0
2022-10-10 14:40:00,229.02,229.13,228.5,228.57,6325.0,215.8379,215.9416,215.3478,215.4138,6325.0
2022-10-10 14:50:00,228.58,228.75,228.41,228.7,5483.0,215.4232,215.5834,215.263,215.5363,5483.0
2022-10-10 15:00:00,228.71,228.78,228.33,228.5,6575.0,215.5457,215.6117,215.1876,215.3478,6575.0
2022-10-10 15:10:00,228.53,229.37,228.51,229.23,8278.0,215.3761,216.1677,215.3572,216.0358,8278.0
2022-10-10 15:20:00,229.3,229.47,228.78,228.92,5615.0,216.1018,216.262,215.6117,215.7436,5615.0
2022-10-10 15:30:00,228.9,229.44,228.85,229.43,9945.0,215.7248,216.2337,215.6777,216.2243,9945.0
2022-10-10 15:40:00,229.35,229.36,228.9,229.25,15599.0,216.1489,216.1583,215.7248,216.0547,15599.0
2022-10-10 15:50:00,229.17,229.55,228.34,228.69,83879.0,215.9793,216.3374,215.197,215.5269,83879.0
2022-10-11 09:30:00,228.18,228.64,227.83,228.18,30427.0,215.0462,215.4798,214.7164,215.0462,30427.0
2022-10-11 09:40:00,228.16,228.68,227.75,227.9,18082.0,215.0274,215.5175,214.641,214.7824,18082.0
2022-10-11 09:50:00,227.87,228.02,227.13,227.31,20566.0,214.7541,214.8955,214.0567,214.2263,20566.0
2022-10-11 10:00:00,227.24,227.24,226.6,226.85,18809.0,214.1603,214.1603,213.5572,213.7928,18809.0
2022-10-11 10:10:00,226.8,227.29,226.51,226.67,10956.0,213.7457,214.2075,213.4724,213.6232,10956.0
2022-10-11 10:20:00,226.7,226.74,226.12,226.18,10262.0,213.6514,213.6891,213.1048,213.1614,10262.0
2022-10-11 10:30:00,226.11,226.43,225.8,226.16,19851.0,213.0954,213.397,212.8032,213.1425,19851.0
2022-10-11 10:40:00,226.29,226.74,226.29,226.46,14787.0,213.265,213.6891,213.265,213.4252,14787.0
2022-10-11 10:50:00,226.65,227.04,226.2,226.2,8719.0,213.6043,213.9719,213.1802,213.1802,8719.0
2022-10-11 11:00:00,226.2,227.14,226.18,226.32,11595.0,213.1802,214.0661,213.1614,213.2933,11595.0
2022-10-11 11:10:00,226.28,226.81,226.08,226.51,7657.0,213.2556,213.7551,213.0671,213.4724,7657.0
2022-10-11 11:20:00,226.51,226.71,226.13,226.45,7718.0,213.4724,213.6609,213.1142,213.4158,7718.0
2022-10-11 11:30:00,226.62,227.0,226.48,226.67,8357.0,213.576,213.9342,213.4441,213.6232,8357.0
2022-10-11 11:40:00,226.71,227.48,226.68,227.28,10600.0,213.6609,214.3865,213.6326,214.198,10600.0
2022-10-11 11:50:00,227.35,227.51,226.94,227.0,12569.0,214.264,214.4148,213.8776,213.9342,12569.0
2022-10-11 12:00:00,226.99,226.99,226.64,226.73,7825.0,213.9247,213.9247,213.5949,213.6797,7825.0
2022-10-11 12:10:00,226.88,227.58,226.84,227.55,9670.0,213.8211,214.4808,213.7834,214.4525,9670.0
2022-10-11 12:20:00,227.6,227.92,227.26,227.35,8559.0,214.4996,214.8012,214.1792,214.264,8559.0
2022-10-11 12:30:00,227.39,227.58,227.34,227.55,5999.0,214.3017,214.4808,214.2546,214.4525,5999.0
2022-10-11 12:40:00,227.62,228.01,227.46,227.91,6986.0,214.5185,214.886,214.3677,214.7918,6986.0
2022-10-11 12:50:00,227.93,227.94,227.54,227.7,25965.0,214.8106,214.8201,214.4431,214.5939,25965.0
2022-10-11 13:00:00,227.79,228.09,227.77,227.97,9110.0,214.6787,214.9614,214.6598,214.8483,9110.0
2022-10-11 13:10:00,228.1,228.1,227.78,227.91,5857.0,214.9708,214.9708,214.6693,214.7918,5857.0
2022-10-11 13:20:00,227.79,228.06,227.34,227.58,5942.0,214.6787,214.9331,214.2546,214.4808,5942.0
2022-10-11 13:30:00,227.64,227.78,227.36,227.68,7999.0,214.5373,214.6693,214.2734,214.575,7999.0
2022-10-11 13:40:00,227.61,227.95,227.58,227.59,7040.0,214.509,214.8295,214.4808,214.4902,7040.0
2022-10-11 13:50:00,227.59,228.12,227.5,228.12,3943.0,214.4902,214.9897,214.4054,214.9897,3943.0
2022-10-11 14:00:00,228.14,228.27,227.84,228.03,7219.0,215.0085,215.1311,214.7258,214.9049,7219.0
2022-10-11 14:10:00,227.84,227.84,227.54,227.54,10415.0,214.7258,214.7258,214.4431,214.4431,10415.0
2022-10-11 14:20:00,227.52,228.33,227.51,228.33,12449.0,214.4242,215.1876,214.4148,215.1876,12449.0
2022-10-11 14:30:00,228.35,228.69,228.31,228.42,9612.0,215.2065,215.5269,215.1688,215.2724,9612.0
2022-10-11 14:40:00,228.41,228.54,226.95,227.13,16257.0,215.263,215.3855,213.887,214.0567,16257.0
2022-10-11 14:50:00,227.18,227.31,226.1,226.21,23344.0,214.1038,214.2263,213.086,213.1896,23344.0
2022-10-11 15:00:00,226.11,226.38,225.52,225.64,12079.0,213.0954,213.3498,212.5393,212.6524,12079.0
2022-10-11 15:10:00,225.67,226.0,225.11,225.8,18820.0,212.6807,212.9917,212.1529,212.8032,18820.0
2022-10-11 15:20:00,225.79,226.29,225.54,225.97,18454.0,212.7938,213.265,212.5582,212.9634,18454.0
2022-10-11 15:30:00,225.94,226.55,225.72,226.52,21828.0,212.9352,213.5101,212.7278,213.4818,21828.0
2022-10-11 15:40:00,226.4,226.71,226.04,226.6,32818.0,213.3687,213.6609,213.0294,213.5572,32818.0
2022-10-11 15:50:00,226.54,226.58,225.79,226.27,116907.0,213.5006,213.5383,212.7938,213.2462,116907.0
2022-10-12 09:30:00,227.42,227.42,225.23,225.4,25963.0,214.33,214.33,212.266,212.4263,25963.0
2022-10-12 09:40:00,225.46,226.21,225.18,225.59,10721.0,212.4828,213.1896,212.2189,212.6053,10721.0
2022-10-12 09:50:00,225.78,226.27,225.61,226.16,15294.0,212.7844,213.2462,212.6242,213.1425,15294.0
2022-10-12 10:00:00,226.22,226.33,225.93,226.32,20171.0,213.1991,213.3027,212.9257,213.2933,20171.0
2022-10-12 10:10:00,226.19,226.33,225.9,226.18,8633.0,213.1708,213.3027,212.8975,213.1614,8633.0
2022-10-12 10:20:00,226.04,227.1,225.66,226.94,7540.0,213.0294,214.0284,212.6713,213.8776,7540.0
2022-10-12 10:30:00,226.83,227.16,226.22,226.22,5585.0,213.7739,214.085,213.1991,213.1991,5585.0
2022-10-12 10:40:00,226.15,226.25,225.78,226.24,8838.0,213.1331,213.2273,212.7844,213.2179,8838.0
2022-10-12 10:50:00,226.27,226.46,226.11,226.11,8277.0,213.2462,213.4252,213.0954,213.0954,8277.0
2022-10-12 11:00:00,226.08,226.73,226.02,226.61,5042.0,213.0671,213.6797,213.0106,213.5666,5042.0
2022-10-12 11:10:00,226.59,226.84,226.51,226.71,3888.0,213.5478,213.7834,213.4724,213.6609,3888.0
2022-10-12 11:20:00,226.55,226.75,226.42,226.75,6190.0,213.5101,213.6985,213.3875,213.6985,6190.0
2022-10-12 11:30:00,226.68,227.0,226.31,226.76,10242.0,213.6326,213.9342,213.2839,213.708,10242.0
2022-10-12 11:40:00,226.74,227.22,226.66,226.83,4909.0,213.6891,214.1415,213.6137,213.7739,4909.0
2022-10-12 11:50:00,226.81,227.21,226.8,227.14,5817.0,213.7551,214.1321,213.7457,214.0661,5817.0
2022-10-12 12:00:00,227.08,227.42,226.87,227.21,17129.0,214.0096,214.33,213.8116,214.1321,17129.0
2022-10-12 12:10:00,227.2,227.2,226.64,226.79,8700.0,214.1226,214.1226,213.5949,213.7362,8700.0
2022-10-12 12:20:00,226.82,226.83,226.29,226.41,4312.0,213.7645,213.7739,213.265,213.3781,4312.0
2022-10-12 12:30:00,226.35,226.46,226.01,226.11,5252.0,213.3216,213.4252,213.0011,213.0954,5252.0
2022-10-12 12:40:00,226.07,226.31,225.99,226.31,3368.0,213.0577,213.2839,212.9823,213.2839,3368.0
2022-10-12 12:50:00,226.34,226.51,226.23,226.48,5647.0,213.3121,213.4724,213.2085,213.4441,5647.0
2022-10-12 13:00:00,226.59,226.6,226.32,226.42,4476.0,213.5478,213.5572,213.2933,213.3875,4476.0
2022-10-12 13:10:00,226.35,226.51,226.08,226.08,3800.0,213.3216,213.4724,213.0671,213.0671,3800.0
2022-10-12 13:20:00,226.06,226.1,225.8,226.1,5200.0,213.0483,213.086,212.8032,213.086,5200.0
2022-10-12 13:30:00,226.06,226.06,225.58,225.72,9026.0,213.0483,213.0483,212.5959,212.7278,9026.0
2022-10-12 13:40:00,225.78,225.8,225.55,225.79,8637.0,212.7844,212.8032,212.5676,212.7938,8637.0
2022-10-12 13:50:00,225.69,225.69,225.34,225.54,5733.0,212.6996,212.6996,212.3697,212.5582,5733.0
2022-10-12 14:00:00,225.66,226.22,225.3,225.93,10282.0,212.6713,213.1991,212.332,212.9257,10282.0
2022-10-12 14:10:00,225.68,226.34,225.68,226.08,13927.0,212.6901,213.3121,212.6901,213.0671,13927.0
2022-10-12 14:20:00,226.14,226.46,225.81,226.25,12775.0,213.1237,213.4252,212.8127,213.2273,12775.0
2022-10-12 14:30:00,226.3,226.52,225.94,226.17,6566.0,213.2745,213.4818,212.9352,213.1519,6566.0
2022-10-12 14:40:00,226.16,226.16,225.51,225.61,7183.0,213.1425,213.1425,212.5299,212.6242,7183.0
2022-10-12 14:50:00,225.61,225.63,225.32,225.44,10581.0,212.6242,212.643,212.3509,212.464,10581.0
2022-10-12 15:00:00,225.39,225.53,225.09,225.31,12689.0,212.4168,212.5488,212.1341,212.3414,12689.0
2022-10-12 15:10:00,225.35,225.45,224.97,225.22,11421.0,212.3791,212.4734,212.021,212.2566,11421.0
2022-10-12 15:20:00,225.25,225.34,224.86,224.86,14426.0,212.2849,212.3697,211.9173,211.9173,14426.0
2022-10-12 15:30:00,224.83,225.29,224.8,225.03,18232.0,211.8891,212.3226,211.8608,212.0776,18232.0
2022-10-12 15:40:00,225.1,225.31,224.94,225.06,24284.0,212.1435,212.3414,211.9927,212.1058,24284.0
2022-10-12 15:50:00,225.06,225.06,224.02,224.11,99693.0,212.1058,212.1058,211.1257,211.2105,99693.0
2022-10-13 09:30:00,219.91,221.07,218.98,219.8,48174.0,207.2523,208.3455,206.3758,207.1486,48174.0
2022-10-13 09:40:00,219.87,220.3,219.43,220.12,19917.0,207.2146,207.6198,206.7999,207.4502,19917.0
2022-10-13 09:50:00,220.16,220.4,219.3,220.06,19992.0,207.4879,207.714,206.6774,207.3936,19992.0
2022-10-13 10:00:00,220.13,221.11,220.01,220.43,14468.0,207.4596,208.3832,207.3465,207.7423,14468.0
2022-10-13 10:10:00,220.4,220.43,219.51,219.59,23472.0,207.714,207.7423,206.8753,206.9507,23472.0
2022-10-13 10:20:00,219.59,219.71,218.93,219.12,18650.0,206.9507,207.0638,206.3287,206.5077,18650.0
2022-10-13 10:30:00,218.99,219.64,218.8,219.3,24520.0,206.3852,206.9978,206.2061,206.6774,24520.0
2022-10-13 10:40:00,219.41,219.78,219.22,219.55,11770.0,206.781,207.1297,206.602,206.913,11770.0
2022-10-13 10:50:00,219.55,219.79,218.88,219.05,25800.0,206.913,207.1392,206.2815,206.4418,25800.0
2022-10-13 11:00:00,219.05,220.86,218.84,220.76,13727.0,206.4418,208.1476,206.2438,208.0533,13727.0
2022-10-13 11:10:00,220.65,222.7,220.38,222.42,23666.0,207.9497,209.8817,207.6952,209.6178,23666.0
2022-10-13 11:20:00,222.42,224.71,222.42,224.5,41603.0,209.6178,211.776,209.6178,211.5781,41603.0
2022-10-13 11:30:00,224.63,227.42,223.96,226.72,38938.0,211.7006,214.33,211.0691,213.6703,38938.0
2022-10-13 11:40:00,226.88,227.84,225.82,225.99,19868.0,213.8211,214.7258,212.8221,212.9823,19868.0
2022-10-13 11:50:00,225.63,226.69,225.62,226.69,11470.0,212.643,213.642,212.6336,213.642,11470.0
2022-10-13 12:00:00,226.75,227.31,226.63,227.04,21298.0,213.6985,214.2263,213.5855,213.9719,21298.0
2022-10-13 12:10:00,227.14,227.17,226.3,226.43,13850.0,214.0661,214.0944,213.2745,213.397,13850.0
2022-10-13 12:20:00,226.37,226.84,226.1,226.1,24650.0,213.3404,213.7834,213.086,213.086,24650.0
2022-10-13 12:30:00,226.09,226.8,226.05,226.53,9622.0,213.0765,213.7457,213.0388,213.4912,9622.0
2022-10-13 12:40:00,226.59,227.63,226.59,227.63,21115.0,213.5478,214.5279,213.5478,214.5279,21115.0
2022-10-13 12:50:00,227.56,227.73,227.16,227.46,12286.0,214.4619,214.6221,214.085,214.3677,12286.0
2022-10-13 13:00:00,227.42,228.17,227.32,227.74,17447.0,214.33,215.0368,214.2357,214.6316,17447.0
2022-10-13 13:10:00,227.76,228.53,227.66,228.39,28169.0,214.6504,215.3761,214.5562,215.2442,28169.0
2022-10-13 13:20:00,228.48,229.55,228.48,229.2,13902.0,215.329,216.3374,215.329,216.0075,13902.0
2022-10-13 13:30:00,229.33,230.07,229.26,229.52,11101.0,216.13,216.8275,216.0641,216.3091,11101.0
2022-10-13 13:40:00,229.5,229.63,229.18,229.53,7979.0,216.2903,216.4128,215.9887,216.3185,7979.0
2022-10-13 13:50:00,229.6,229.87,229.53,229.74,7918.0,216.3845,216.639,216.3185,216.5164,7918.0
2022-10-13 14:00:00,229.69,229.72,229.33,229.33,8783.0,216.4693,216.4976,216.13,216.13,8783.0
2022-10-13 14:10:00,229.34,229.42,229.0,229.26,10774.0,216.1395,216.2149,215.819,216.0641,10774.0
2022-10-13 14:20:00,229.29,229.3,228.43,228.53,4393.0,216.0924,216.1018,215.2819,215.3761,4393.0
2022-10-13 14:30:00,228.61,229.44,228.59,229.38,8737.0,215.4515,216.2337,215.4326,216.1772,8737.0
2022-10-13 14:40:00,229.32,229.82,229.17,229.71,6666.0,216.1206,216.5918,215.9793,216.4882,6666.0
2022-10-13 14:50:00,229.75,230.68,229.58,230.55,11366.0,216.5259,217.4023,216.3657,217.2798,11366.0
2022-10-13 15:00:00,230.45,231.21,230.15,231.16,17138.0,217.1856,217.9018,216.9029,217.8547,17138.0
2022-10-13 15:10:00,231.24,231.31,230.62,230.62,19989.0,217.9301,217.9961,217.3458,217.3458,19989.0
2022-10-13 15:20:00,230.59,230.59,230.25,230.26,51575.0,217.3175,217.3175,216.9971,217.0065,51575.0
2022-10-13 15:30:00,230.25,230.61,229.6,230.04,37248.0,216.9971,217.3364,216.3845,216.7992,37248.0
2022-10-13 15:40:00,230.0,230.6,229.77,230.18,26503.0,216.7615,217.3269,216.5447,216.9311,26503.0
2022-10-13 15:50:00,230.13,230.97,229.74,229.87,100026.0,216.884,217.6757,216.5164,216.639,100026.0
2022-10-14 09:30:00,232.6,232.94,230.88,232.74,41969.0,219.2118,219.5323,217.5908,219.3438,41969.0
2022-10-14 09:40:00,232.74,233.21,231.37,231.61,59456.0,219.3438,219.7867,218.0526,218.2788,59456.0
2022-10-14 09:50:00,232.1,232.14,230.9,231.91,15002.0,218.7406,218.7783,217.6097,218.5615,15002.0
2022-10-14 10:00:00,231.69,231.8,229.4,229.97,28011.0,218.3542,218.4579,216.196,216.7332,28011.0
2022-10-14 10:10:00,230.11,230.11,228.72,229.63,27018.0,216.8652,216.8652,215.5552,216.4128,27018.0
2022-10-14 10:20:00,229.69,229.76,228.64,229.59,16111.0,216.4693,216.5353,215.4798,216.3751,16111.0
2022-10-14 10:30:00,229.55,229.92,228.92,229.16,12897.0,216.3374,216.6861,215.7436,215.9698,12897.0
2022-10-14 10:40:00,229.24,229.45,228.05,228.09,26014.0,216.0452,216.2431,214.9237,214.9614,26014.0
2022-10-14 10:50:00,228.16,229.32,228.15,228.95,32484.0,215.0274,216.1206,215.018,215.7719,32484.0
2022-10-14 11:00:00,229.03,229.68,228.79,228.85,51768.0,215.8473,216.4599,215.6211,215.6777,51768.0
2022-10-14 11:10:00,228.94,228.98,227.96,228.26,26174.0,215.7625,215.8002,214.8389,215.1216,26174.0
2022-10-14 11:20:00,228.27,228.62,228.09,228.19,46170.0,215.1311,215.4609,214.9614,215.0557,46170.0
2022-10-14 11:30:00,228.17,228.31,227.33,227.76,42127.0,215.0368,215.1688,214.2452,214.6504,42127.0
2022-10-14 11:40:00,227.8,227.85,227.05,227.23,17229.0,214.6881,214.7352,213.9813,214.1509,17229.0
2022-10-14 11:50:00,227.44,227.44,226.74,227.1,16515.0,214.3488,214.3488,213.6891,214.0284,16515.0
2022-10-14 12:00:00,227.07,228.04,226.71,226.81,21241.0,214.0001,214.9143,213.6609,213.7551,21241.0
2022-10-14 12:10:00,226.89,226.9,226.04,226.62,7124.0,213.8305,213.8399,213.0294,213.576,7124.0
2022-10-14 12:20:00,226.64,226.8,226.28,226.61,7566.0,213.5949,213.7457,213.2556,213.5666,7566.0
2022-10-14 12:30:00,226.65,227.02,226.3,226.77,9501.0,213.6043,213.953,213.2745,213.7174,9501.0
2022-10-14 12:40:00,226.69,227.42,226.69,227.04,6372.0,213.642,214.33,213.642,213.9719,6372.0
2022-10-14 12:50:00,227.0,227.19,226.87,226.87,13415.0,213.9342,214.1132,213.8116,213.8116,13415.0
2022-10-14 13:00:00,226.78,227.24,226.42,226.61,3369.0,213.7268,214.1603,213.3875,213.5666,3369.0
2022-10-14 13:10:00,226.69,226.77,226.37,226.44,5171.0,213.642,213.7174,213.3404,213.4064,5171.0
2022-10-14 13:20:00,226.25,226.88,226.08,226.88,6784.0,213.2273,213.8211,213.0671,213.8211,6784.0
2022-10-14 13:30:00,226.92,227.3,226.88,227.2,11895.0,213.8588,214.2169,213.8211,214.1226,11895.0
2022-10-14 13:40:00,227.21,227.51,226.98,227.31,7149.0,214.1321,214.4148,213.9153,214.2263,7149.0
2022-10-14 13:50:00,227.37,227.65,227.09,227.61,8325.0,214.2829,214.5467,214.019,214.509,8325.0
2022-10-14 14:00:00,227.56,227.56,226.93,227.0,6081.0,214.4619,214.4619,213.8682,213.9342,6081.0
2022-10-14 14:10:00,226.94,226.94,226.19,226.3,5681.0,213.8776,213.8776,213.1708,213.2745,5681.0
2022-10-14 14:20:00,226.18,226.39,225.96,226.39,9501.0,213.1614,213.3593,212.954,213.3593,9501.0
2022-10-14 14:30:00,226.32,226.38,226.07,226.2,8610.0,213.2933,213.3498,213.0577,213.1802,8610.0
2022-10-14 14:40:00,226.21,226.23,225.76,225.94,9200.0,213.1896,213.2085,212.7655,212.9352,9200.0
2022-10-14 14:50:00,225.9,226.18,225.78,226.18,10583.0,212.8975,213.1614,212.7844,213.1614,10583.0
2022-10-14 15:00:00,226.28,226.8,225.96,226.04,13391.0,213.2556,213.7457,212.954,213.0294,13391.0
2022-10-14 15:10:00,226.05,226.1,225.43,225.81,13026.0,213.0388,213.086,212.4545,212.8127,13026.0
2022-10-14 15:20:00,225.78,226.64,225.73,226.64,12203.0,212.7844,213.5949,212.7373,213.5949,12203.0
2022-10-14 15:30:00,226.64,227.1,226.33,226.5,16567.0,213.5949,214.0284,213.3027,213.4629,16567.0
2022-10-14 15:40:00,226.48,226.54,226.05,226.32,23888.0,213.4441,213.5006,213.0388,213.2933,23888.0
2022-10-14 15:50:00,226.4,226.67,225.42,225.9,179057.0,213.3687,213.6232,212.4451,212.8975,179057.0
2022-10-17 09:30:00,229.98,232.25,229.88,231.69,35305.0,216.7426,218.882,216.6484,218.3542,35305.0
2022-10-17 09:40:00,231.97,232.31,231.53,231.98,21420.0,218.6181,218.9385,218.2034,218.6275,21420.0
2022-10-17 09:50:00,232.06,232.2,230.96,231.05,12119.0,218.7029,218.8349,217.6662,217.751,12119.0
2022-10-17 10:00:00,231.16,231.22,230.65,230.87,9725.0,217.8547,217.9113,217.3741,217.5814,9725.0
2022-10-17 10:10:00,231.0,232.08,230.94,231.78,8319.0,217.7039,218.7218,217.6474,218.439,8319.0
2022-10-17 10:20:00,231.83,232.15,231.2,231.36,8444.0,218.4862,218.7877,217.8924,218.0432,8444.0
2022-10-17 10:30:00,231.46,231.46,230.81,231.41,10929.0,218.1374,218.1374,217.5249,218.0903,10929.0
2022-10-17 10:40:00,231.39,231.81,231.33,231.62,8966.0,218.0715,218.4673,218.0149,218.2882,8966.0
2022-10-17 10:50:00,231.55,231.86,231.08,231.57,33131.0,218.2223,218.5144,217.7793,218.2411,33131.0
2022-10-17 11:00:00,231.66,231.87,231.42,231.5,11187.0,218.3259,218.5238,218.0998,218.1751,11187.0
2022-10-17 11:10:00,231.46,231.9,231.23,231.56,17307.0,218.1374,218.5521,217.9207,218.2317,17307.0
2022-10-17 11:20:00,231.5,232.18,231.43,232.18,20385.0,218.1751,218.816,218.1092,218.816,20385.0
2022-10-17 11:30:00,232.23,232.52,232.02,232.52,9635.0,218.8631,219.1364,218.6652,219.1364,9635.0
2022-10-17 11:40:00,232.52,232.83,232.4,232.6,10281.0,219.1364,219.4286,219.0233,219.2118,10281.0
2022-10-17 11:50:00,232.63,233.04,232.52,232.87,14868.0,219.2401,219.6265,219.1364,219.4663,14868.0
2022-10-17 12:00:00,232.94,233.26,232.71,233.2,24572.0,219.5323,219.8338,219.3155,219.7773,24572.0
2022-10-17 12:10:00,233.09,233.09,232.47,232.62,13227.0,219.6736,219.6736,219.0893,219.2307,13227.0
2022-10-17 12:20:00,232.61,232.61,232.06,232.09,9842.0,219.2213,219.2213,218.7029,218.7312,9842.0
2022-10-17 12:30:00,232.06,232.21,231.63,231.71,6546.0,218.7029,218.8443,218.2977,218.3731,6546.0
2022-10-17 12:40:00,231.66,231.66,230.92,231.23,13346.0,218.3259,218.3259,217.6285,217.9207,13346.0
2022-10-17 12:50:00,231.22,231.38,231.08,231.34,8560.0,217.9113,218.0621,217.7793,218.0244,8560.0
2022-10-17 13:00:00,231.34,231.59,231.12,231.38,7932.0,218.0244,218.26,217.817,218.0621,7932.0
2022-10-17 13:10:00,231.37,231.79,231.28,231.49,18477.0,218.0526,218.4485,217.9678,218.1657,18477.0
2022-10-17 13:20:00,231.51,232.18,231.5,232.01,7675.0,218.1846,218.816,218.1751,218.6558,7675.0
2022-10-17 13:30:00,232.1,232.54,232.02,232.41,13948.0,218.7406,219.1553,218.6652,219.0328,13948.0
2022-10-17 13:40:00,232.4,232.56,231.99,232.29,8568.0,219.0233,219.1741,218.6369,218.9197,8568.0
2022-10-17 13:50:00,232.26,232.54,232.17,232.24,9766.0,218.8914,219.1553,218.8066,218.8726,9766.0
2022-10-17 14:00:00,232.28,232.72,232.08,232.23,9502.0,218.9103,219.3249,218.7218,218.8631,9502.0
2022-10-17 14:10:00,232.24,232.35,231.79,231.95,8780.0,218.8726,218.9762,218.4485,218.5992,8780.0
2022-10-17 14:20:00,231.94,232.04,231.6,231.92,17623.0,218.5898,218.6841,218.2694,218.571,17623.0
2022-10-17 14:30:00,231.87,232.15,231.68,232.07,20067.0,218.5238,218.7877,218.3448,218.7123,20067.0
2022-10-17 14:40:00,232.06,232.26,232.04,232.19,9792.0,218.7029,218.8914,218.6841,218.8254,9792.0
2022-10-17 14:50:00,232.15,232.2,231.98,232.03,6652.0,218.7877,218.8349,218.6275,218.6746,6652.0
2022-10-17 15:00:00,231.99,232.3,231.71,232.2,21770.0,218.6369,218.9291,218.3731,218.8349,21770.0
2022-10-17 15:10:00,232.2,232.29,231.98,232.16,16400.0,218.8349,218.9197,218.6275,218.7972,16400.0
2022-10-17 15:20:00,232.17,232.67,231.97,232.67,25708.0,218.8066,219.2778,218.6181,219.2778,25708.0
2022-10-17 15:30:00,232.69,232.94,232.57,232.8,24204.0,219.2967,219.5323,219.1836,219.4003,24204.0
2022-10-17 15:40:00,232.81,233.09,232.66,232.69,32386.0,219.4097,219.6736,219.2684,219.2967,32386.0
2022-10-17 15:50:00,232.72,233.56,232.72,233.08,232077.0,219.3249,220.1166,219.3249,219.6642,232077.0
2022-10-18 09:30:00,236.39,239.26,236.39,238.18,79724.0,222.7837,225.4885,222.7837,224.4707,79724.0
2022-10-18 09:40:00,238.28,239.2,237.93,238.44,34141.0,224.5649,225.4319,224.235,224.7157,34141.0
2022-10-18 09:50:00,238.56,238.8,237.48,238.09,25364.0,224.8288,225.055,223.8109,224.3858,25364.0
2022-10-18 10:00:00,238.04,238.24,237.47,238.15,28765.0,224.3387,224.5272,223.8015,224.4424,28765.0
2022-10-18 10:10:00,238.18,238.34,237.08,237.47,30930.0,224.4707,224.6214,223.434,223.8015,30930.0
2022-10-18 10:20:00,237.47,237.47,236.24,236.24,12227.0,223.8015,223.8015,222.6423,222.6423,12227.0
2022-10-18 10:30:00,236.39,236.55,235.56,235.59,18331.0,222.7837,222.9345,222.0015,222.0297,18331.0
2022-10-18 10:40:00,235.66,236.61,235.65,236.46,23941.0,222.0957,222.991,222.0863,222.8497,23941.0
2022-10-18 10:50:00,236.31,236.45,235.8,236.14,13424.0,222.7083,222.8402,222.2276,222.5481,13424.0
2022-10-18 11:00:00,235.99,236.16,235.41,235.43,25589.0,222.4067,222.5669,221.8601,221.8789,25589.0
2022-10-18 11:10:00,235.52,235.85,234.24,234.25,27024.0,221.9638,222.2748,220.7574,220.7669,27024.0
2022-10-18 11:20:00,234.33,234.33,233.36,233.66,15665.0,220.8423,220.8423,219.9281,220.2108,15665.0
2022-10-18 11:30:00,233.73,233.81,232.77,232.99,14714.0,220.2768,220.3522,219.372,219.5794,14714.0
2022-10-18 11:40:00,233.05,233.81,232.87,233.81,11935.0,219.6359,220.3522,219.4663,220.3522,11935.0
2022-10-18 11:50:00,233.77,234.0,233.61,233.92,7638.0,220.3145,220.5312,220.1637,220.4559,7638.0
2022-10-18 12:00:00,233.83,235.04,233.82,234.99,15057.0,220.371,221.5114,220.3616,221.4643,15057.0
2022-10-18 12:10:00,234.97,235.36,234.73,235.34,13190.0,221.4454,221.813,221.2192,221.7941,13190.0
2022-10-18 12:20:00,235.24,235.3,234.79,235.0,12437.0,221.6999,221.7564,221.2758,221.4737,12437.0
2022-10-18 12:30:00,235.03,236.02,234.89,235.96,16670.0,221.502,222.435,221.37,222.3784,16670.0
2022-10-18 12:40:00,235.96,236.06,235.36,235.43,13965.0,222.3784,222.4727,221.813,221.8789,13965.0
2022-10-18 12:50:00,235.49,235.99,235.32,235.35,22541.0,221.9355,222.4067,221.7753,221.8035,22541.0
2022-10-18 13:00:00,235.34,235.35,234.33,234.74,14847.0,221.7941,221.8035,220.8423,221.2287,14847.0
2022-10-18 13:10:00,234.69,235.39,234.66,235.24,10755.0,221.1815,221.8412,221.1533,221.6999,10755.0
2022-10-18 13:20:00,235.15,235.65,235.05,235.65,7845.0,221.6151,222.0863,221.5208,222.0863,7845.0
2022-10-18 13:30:00,235.55,236.2,235.43,236.08,10113.0,221.992,222.6046,221.8789,222.4915,10113.0
2022-10-18 13:40:00,236.13,236.35,235.8,236.13,13936.0,222.5386,222.746,222.2276,222.5386,13936.0
2022-10-18 13:50:00,236.07,236.53,236.04,236.42,11517.0,222.4821,222.9156,222.4538,222.812,11517.0
2022-10-18 14:00:00,236.44,236.52,235.71,235.71,9446.0,222.8308,222.9062,222.1428,222.1428,9446.0
2022-10-18 14:10:00,235.7,235.85,235.32,235.46,8674.0,222.1334,222.2748,221.7753,221.9072,8674.0
2022-10-18 14:20:00,235.34,235.53,235.16,235.42,6803.0,221.7941,221.9732,221.6245,221.8695,6803.0
2022-10-18 14:30:00,235.38,235.54,234.48,234.49,10296.0,221.8318,221.9826,220.9836,220.993,10296.0
2022-10-18 14:40:00,234.53,234.6,233.41,233.8,10170.0,221.0307,221.0967,219.9752,220.3428,10170.0
2022-10-18 14:50:00,233.6,234.35,233.6,234.22,7049.0,220.1543,220.8611,220.1543,220.7386,7049.0
2022-10-18 15:00:00,234.25,234.25,233.72,233.76,12262.0,220.7669,220.7669,220.2674,220.3051,12262.0
2022-10-18 15:10:00,233.71,233.83,233.31,233.56,10873.0,220.2579,220.371,219.881,220.1166,10873.0
2022-10-18 15:20:00,233.64,234.14,233.49,233.91,14282.0,220.192,220.6632,220.0506,220.4464,14282.0
2022-10-18 15:30:00,233.9,235.05,233.89,234.68,16712.0,220.437,221.5208,220.4276,221.1721,16712.0
2022-10-18 15:40:00,234.74,235.07,234.59,234.87,20646.0,221.2287,221.5397,221.0873,221.3512,20646.0
2022-10-18 15:50:00,234.87,235.37,234.48,235.14,103230.0,221.3512,221.8224,220.9836,221.6056,103230.0
2022-10-19 09:30:00,231.8,233.42,231.24,232.69,42429.0,218.4579,219.9846,217.9301,219.2967,42429.0
2022-10-19 09:40:00,232.61,232.61,231.64,231.77,13470.0,219.2213,219.2213,218.3071,218.4296,13470.0
2022-10-19 09:50:00,232.09,232.74,232.09,232.44,11703.0,218.7312,219.3438,218.7312,219.061,11703.0
2022-10-19 10:00:00,232.39,233.35,232.31,232.58,13510.0,219.0139,219.9187,218.9385,219.193,13510.0
2022-10-19 10:10:00,232.71,233.76,232.15,233.65,9625.0,219.3155,220.3051,218.7877,220.2014,9625.0
2022-10-19 10:20:00,233.59,234.19,233.59,233.89,9621.0,220.1448,220.7103,220.1448,220.4276,9621.0
2022-10-19 10:30:00,234.06,234.08,233.58,233.76,14565.0,220.5878,220.6066,220.1354,220.3051,14565.0
2022-10-19 10:40:00,233.6,233.66,233.1,233.1,10349.0,220.1543,220.2108,219.6831,219.6831,10349.0
2022-10-19 10:50:00,233.32,233.47,233.03,233.24,9159.0,219.8904,220.0318,219.6171,219.815,9159.0
2022-10-19 11:00:00,233.23,233.46,232.97,233.36,12213.0,219.8056,220.0223,219.5605,219.9281,12213.0
2022-10-19 11:10:00,233.29,233.87,233.27,233.73,15024.0,219.8621,220.4087,219.8433,220.2768,15024.0
2022-10-19 11:20:00,233.73,233.83,233.0,233.04,8094.0,220.2768,220.371,219.5888,219.6265,8094.0
2022-10-19 11:30:00,232.98,233.21,232.58,233.19,9327.0,219.57,219.7867,219.193,219.7679,9327.0
2022-10-19 11:40:00,233.38,233.45,233.03,233.35,8095.0,219.9469,220.0129,219.6171,219.9187,8095.0
2022-10-19 11:50:00,233.27,233.52,233.21,233.3,5970.0,219.8433,220.0789,219.7867,219.8715,5970.0
2022-10-19 12:00:00,233.25,233.26,232.54,232.59,9764.0,219.8244,219.8338,219.1553,219.2024,9764.0
2022-10-19 12:10:00,232.56,232.73,232.43,232.43,9275.0,219.1741,219.3343,219.0516,219.0516,9275.0
2022-10-19 12:20:00,232.37,232.49,232.03,232.14,31406.0,218.9951,219.1082,218.6746,218.7783,31406.0
2022-10-19 12:30:00,232.2,232.43,232.2,232.42,6340.0,218.8349,219.0516,218.8349,219.0422,6340.0
2022-10-19 12:40:00,232.35,232.4,231.43,231.52,5679.0,218.9762,219.0233,218.1092,218.194,5679.0
2022-10-19 12:50:00,231.48,231.62,231.3,231.33,4220.0,218.1563,218.2882,217.9867,218.0149,4220.0
2022-10-19 13:00:00,231.32,231.65,230.22,230.77,11067.0,218.0055,218.3165,216.9688,217.4872,11067.0
2022-10-19 13:10:00,230.74,231.25,230.74,231.15,6692.0,217.4589,217.9395,217.4589,217.8453,6692.0
2022-10-19 13:20:00,231.27,231.64,231.23,231.24,4511.0,217.9584,218.3071,217.9207,217.9301,4511.0
2022-10-19 13:30:00,231.26,231.39,230.89,230.96,7990.0,217.949,218.0715,217.6003,217.6662,7990.0
2022-10-19 13:40:00,230.99,231.34,230.86,231.04,8333.0,217.6945,218.0244,217.572,217.7416,8333.0
2022-10-19 13:50:00,230.97,231.7,230.97,231.7,8052.0,217.6757,218.3636,217.6757,218.3636,8052.0
2022-10-19 14:00:00,231.64,232.3,231.43,232.16,6600.0,218.3071,218.9291,218.1092,218.7972,6600.0
2022-10-19 14:10:00,232.01,232.35,231.94,232.15,6937.0,218.6558,218.9762,218.5898,218.7877,6937.0
2022-10-19 14:20:00,232.12,232.32,231.97,232.18,5700.0,218.7595,218.9479,218.6181,218.816,5700.0
2022-10-19 14:30:00,232.11,232.39,232.06,232.11,3597.0,218.75,219.0139,218.7029,218.75,3597.0
2022-10-19 14:40:00,232.09,232.17,231.81,231.94,11439.0,218.7312,218.8066,218.4673,218.5898,11439.0
2022-10-19 14:50:00,231.82,231.89,231.65,231.86,6254.0,218.4767,218.5427,218.3165,218.5144,6254.0
2022-10-19 15:00:00,231.86,232.17,231.65,232.14,10017.0,218.5144,218.8066,218.3165,218.7783,10017.0
2022-10-19 15:10:00,232.25,232.8,232.17,232.58,7100.0,218.882,219.4003,218.8066,219.193,7100.0
2022-10-19 15:20:00,232.63,232.76,232.23,232.29,10364.0,219.2401,219.3626,218.8631,218.9197,10364.0
2022-10-19 15:30:00,232.29,232.65,232.16,232.38,14801.0,218.9197,219.259,218.7972,219.0045,14801.0
2022-10-19 15:40:00,232.45,232.7,232.31,232.53,20060.0,219.0705,219.3061,218.9385,219.1459,20060.0
2022-10-19 15:50:00,232.54,233.35,231.96,233.32,138049.0,219.1553,219.9187,218.6087,219.8904,138049.0
2022-10-20 09:30:00,233.6,233.83,231.48,231.82,19554.0,220.1543,220.371,218.1563,218.4767,19554.0
2022-10-20 09:40:00,231.79,232.86,231.16,232.86,8607.0,218.4485,219.4569,217.8547,219.4569,8607.0
2022-10-20 09:50:00,232.84,233.12,232.59,232.74,11199.0,219.438,219.7019,219.2024,219.3438,11199.0
2022-10-20 10:00:00,232.74,234.15,232.56,234.15,13268.0,219.3438,220.6726,219.1741,220.6726,13268.0
2022-10-20 10:10:00,234.29,234.57,233.67,234.11,12333.0,220.8046,221.0684,220.2202,220.6349,12333.0
2022-10-20 10:20:00,234.41,234.7,233.69,234.15,7684.0,220.9176,221.191,220.2391,220.6726,7684.0
2022-10-20 10:30:00,234.24,234.25,233.53,233.76,8344.0,220.7574,220.7669,220.0883,220.3051,8344.0
2022-10-20 10:40:00,233.65,233.65,233.07,233.15,9122.0,220.2014,220.2014,219.6548,219.7302,9122.0
2022-10-20 10:50:00,233.15,233.85,233.1,233.76,6358.0,219.7302,220.3899,219.6831,220.3051,6358.0
2022-10-20 11:00:00,233.84,233.94,233.51,233.71,6437.0,220.3805,220.4747,220.0695,220.2579,6437.0
2022-10-20 11:10:00,233.74,233.85,233.23,233.34,10833.0,220.2862,220.3899,219.8056,219.9092,10833.0
2022-10-20 11:20:00,233.43,233.43,232.42,232.69,49166.0,219.9941,219.9941,219.0422,219.2967,49166.0
2022-10-20 11:30:00,232.58,232.99,232.55,232.99,13723.0,219.193,219.5794,219.1647,219.5794,13723.0
2022-10-20 11:40:00,232.99,232.99,232.57,232.72,8387.0,219.5794,219.5794,219.1836,219.3249,8387.0
2022-10-20 11:50:00,232.73,232.87,231.98,232.0,15207.0,219.3343,219.4663,218.6275,218.6464,15207.0
2022-10-20 12:00:00,232.06,232.14,231.28,231.44,11104.0,218.7029,218.7783,217.9678,218.1186,11104.0
2022-10-20 12:10:00,231.58,231.79,231.33,231.59,5529.0,218.2505,218.4485,218.0149,218.26,5529.0
2022-10-20 12:20:00,231.57,231.57,230.98,231.42,13123.0,218.2411,218.2411,217.6851,218.0998,13123.0
2022-10-20 12:30:00,231.3,231.49,230.9,230.97,8414.0,217.9867,218.1657,217.6097,217.6757,8414.0
2022-10-20 12:40:00,230.97,230.97,230.28,230.49,11286.0,217.6757,217.6757,217.0254,217.2233,11286.0
2022-10-20 12:50:00,230.46,230.85,230.29,230.58,6943.0,217.195,217.5626,217.0348,217.3081,6943.0
2022-10-20 13:00:00,230.71,230.72,229.83,229.91,8889.0,217.4306,217.44,216.6013,216.6767,8889.0
2022-10-20 13:10:00,229.99,230.25,229.88,229.95,9051.0,216.7521,216.9971,216.6484,216.7144,9051.0
2022-10-20 13:20:00,229.95,230.15,229.83,229.98,14205.0,216.7144,216.9029,216.6013,216.7426,14205.0
2022-10-20 13:30:00,229.87,230.01,229.63,229.86,6367.0,216.639,216.7709,216.4128,216.6295,6367.0
2022-10-20 13:40:00,229.84,230.04,229.32,229.32,8404.0,216.6107,216.7992,216.1206,216.1206,8404.0
2022-10-20 13:50:00,229.25,229.47,229.15,229.46,5486.0,216.0547,216.262,215.9604,216.2526,5486.0
2022-10-20 14:00:00,229.54,229.6,229.03,229.24,8598.0,216.328,216.3845,215.8473,216.0452,8598.0
2022-10-20 14:10:00,229.3,229.42,228.92,229.19,10942.0,216.1018,216.2149,215.7436,215.9981,10942.0
2022-10-20 14:20:00,229.27,229.3,228.91,229.13,7248.0,216.0735,216.1018,215.7342,215.9416,7248.0
2022-10-20 14:30:00,229.02,229.64,228.98,229.39,7485.0,215.8379,216.4222,215.8002,216.1866,7485.0
2022-10-20 14:40:00,229.37,229.38,228.97,229.24,7474.0,216.1677,216.1772,215.7908,216.0452,7474.0
2022-10-20 14:50:00,229.18,230.04,229.16,229.69,7399.0,215.9887,216.7992,215.9698,216.4693,7399.0
2022-10-20 15:00:00,229.76,230.2,229.58,230.18,8939.0,216.5353,216.95,216.3657,216.9311,8939.0
2022-10-20 15:10:00,230.16,230.16,229.69,229.69,7859.0,216.9123,216.9123,216.4693,216.4693,7859.0
2022-10-20 15:20:00,229.63,229.63,229.05,229.22,17000.0,216.4128,216.4128,215.8662,216.0264,17000.0
2022-10-20 15:30:00,229.22,229.42,228.88,229.23,34055.0,216.0264,216.2149,215.7059,216.0358,34055.0
2022-10-20 15:40:00,229.16,229.85,229.16,229.66,37608.0,215.9698,216.6201,215.9698,216.4411,37608.0
2022-10-20 15:50:00,229.68,230.19,229.39,229.42,108932.0,216.4599,216.9405,216.1866,216.2149,108932.0
2022-10-21 09:30:00,228.94,228.99,227.42,228.42,156372.0,215.7625,215.8096,214.33,215.2724,156372.0
2022-10-21 09:40:00,228.24,229.95,227.44,228.92,26095.0,215.1028,216.7144,214.3488,215.7436,26095.0
2022-10-21 09:50:00,228.9,230.39,228.47,230.14,28197.0,215.7248,217.129,215.3195,216.8934,28197.0
2022-10-21 10:00:00,230.41,231.22,230.21,231.06,21945.0,217.1479,217.9113,216.9594,217.7605,21945.0
2022-10-21 10:10:00,231.03,231.15,230.38,230.9,17856.0,217.7322,217.8453,217.1196,217.6097,17856.0
2022-10-21 10:20:00,230.9,230.92,229.1,229.18,14999.0,217.6097,217.6285,215.9133,215.9887,14999.0
2022-10-21 10:30:00,229.19,229.64,228.86,229.18,19698.0,215.9981,216.4222,215.6871,215.9887,19698.0
2022-10-21 10:40:00,229.34,229.92,229.09,229.74,16508.0,216.1395,216.6861,215.9039,216.5164,16508.0
2022-10-21 10:50:00,229.8,230.13,228.54,228.79,13569.0,216.573,216.884,215.3855,215.6211,13569.0
2022-10-21 11:00:00,228.85,228.85,228.13,228.69,17102.0,215.6777,215.6777,214.9991,215.5269,17102.0
2022-10-21 11:10:00,228.82,229.42,228.7,228.89,23540.0,215.6494,216.2149,215.5363,215.7154,23540.0
2022-10-21 11:20:00,228.89,229.93,228.61,229.59,19060.0,215.7154,216.6955,215.4515,216.3751,19060.0
2022-10-21 11:30:00,229.62,230.13,228.95,229.11,20463.0,216.4034,216.884,215.7719,215.9227,20463.0
2022-10-21 11:40:00,229.22,230.35,228.99,229.98,25297.0,216.0264,217.0913,215.8096,216.7426,25297.0
2022-10-21 11:50:00,230.08,230.76,229.7,230.72,12976.0,216.8369,217.4777,216.4788,217.44,12976.0
2022-10-21 12:00:00,231.01,231.68,230.98,231.09,17725.0,217.7133,218.3448,217.6851,217.7887,17725.0
2022-10-21 12:10:00,231.07,231.12,230.47,230.78,7938.0,217.7699,217.817,217.2044,217.4966,7938.0
2022-10-21 12:20:00,230.71,231.46,230.69,230.81,9677.0,217.4306,218.1374,217.4118,217.5249,9677.0
2022-10-21 12:30:00,230.94,231.75,230.75,231.28,7763.0,217.6474,218.4108,217.4683,217.9678,7763.0
2022-10-21 12:40:00,231.3,232.21,231.3,232.04,7433.0,217.9867,218.8443,217.9867,218.6841,7433.0
2022-10-21 12:50:00,232.05,232.35,231.85,232.01,7552.0,218.6935,218.9762,218.505,218.6558,7552.0
2022-10-21 13:00:00,232.06,232.34,231.89,231.89,8843.0,218.7029,218.9668,218.5427,218.5427,8843.0
2022-10-21 13:10:00,231.9,232.12,231.49,232.12,8336.0,218.5521,218.7595,218.1657,218.7595,8336.0
2022-10-21 13:20:00,232.15,232.16,231.4,231.83,11502.0,218.7877,218.7972,218.0809,218.4862,11502.0
2022-10-21 13:30:00,231.91,232.37,231.85,231.9,6371.0,218.5615,218.9951,218.505,218.5521,6371.0
2022-10-21 13:40:00,232.06,232.4,231.87,232.4,6864.0,218.7029,219.0233,218.5238,219.0233,6864.0
2022-10-21 13:50:00,232.47,232.64,232.38,232.61,8976.0,219.0893,219.2495,219.0045,219.2213,8976.0
2022-10-21 14:00:00,232.66,232.66,231.95,232.12,70799.0,219.2684,219.2684,218.5992,218.7595,70799.0
2022-10-21 14:10:00,232.12,232.44,231.41,231.58,103923.0,218.7595,219.061,218.0903,218.2505,103923.0
2022-10-21 14:20:00,231.47,231.7,231.24,231.7,14124.0,218.1469,218.3636,217.9301,218.3636,14124.0
2022-10-21 14:30:00,231.73,231.93,231.18,231.46,24449.0,218.3919,218.5804,217.8736,218.1374,24449.0
2022-10-21 14:40:00,231.44,231.63,231.02,231.11,23790.0,218.1186,218.2977,217.7228,217.8076,23790.0
2022-10-21 14:50:00,231.11,231.48,230.89,231.44,18744.0,217.8076,218.1563,217.6003,218.1186,18744.0
2022-10-21 15:00:00,231.43,232.09,231.37,232.03,22527.0,218.1092,218.7312,218.0526,218.6746,22527.0
2022-10-21 15:10:00,232.07,232.57,232.03,232.48,18929.0,218.7123,219.1836,218.6746,219.0987,18929.0
2022-10-21 15:20:00,232.54,233.06,232.5,232.96,20089.0,219.1553,219.6454,219.1176,219.5511,20089.0
2022-10-21 15:30:00,232.97,232.97,232.52,232.84,23401.0,219.5605,219.5605,219.1364,219.438,23401.0
2022-10-21 15:40:00,232.86,233.17,232.82,232.9,45741.0,219.4569,219.749,219.4192,219.4946,45741.0
2022-10-21 15:50:00,233.07,233.14,232.59,232.67,113862.0,219.6548,219.7207,219.2024,219.2778,113862.0
2022-10-24 09:30:00,235.3,236.95,234.3,236.04,25992.0,221.7564,223.3115,220.814,222.4538,25992.0
2022-10-24 09:40:00,235.74,238.03,235.46,237.1,28408.0,222.1711,224.3293,221.9072,223.4528,28408.0
2022-10-24 09:50:00,236.93,237.36,236.21,236.66,22685.0,223.2926,223.6979,222.614,223.0381,22685.0
2022-10-24 10:00:00,236.59,236.59,234.18,234.18,19815.0,222.9722,222.9722,220.7009,220.7009,19815.0
2022-10-24 10:10:00,234.31,234.84,233.84,234.44,15985.0,220.8234,221.3229,220.3805,220.9459,15985.0
2022-10-24 10:20:00,234.51,234.64,233.45,234.62,16297.0,221.0119,221.1344,220.0129,221.1156,16297.0
2022-10-24 10:30:00,234.51,235.86,234.4,235.59,14844.0,221.0119,222.2842,220.9082,222.0297,14844.0
2022-10-24 10:40:00,235.47,235.71,234.97,234.97,12893.0,221.9166,222.1428,221.4454,221.4454,12893.0
2022-10-24 10:50:00,235.04,236.0,235.04,235.79,10063.0,221.5114,222.4161,221.5114,222.2182,10063.0
2022-10-24 11:00:00,235.61,236.08,235.41,235.42,12132.0,222.0486,222.4915,221.8601,221.8695,12132.0
2022-10-24 11:10:00,235.52,236.16,235.36,235.54,10830.0,221.9638,222.5669,221.813,221.9826,10830.0
2022-10-24 11:20:00,235.7,236.08,235.6,235.76,15080.0,222.1334,222.4915,222.0392,222.1899,15080.0
2022-10-24 11:30:00,235.82,236.36,235.6,236.1,8669.0,222.2465,222.7554,222.0392,222.5104,8669.0
2022-10-24 11:40:00,236.06,236.3,235.71,236.18,8044.0,222.4727,222.6989,222.1428,222.5858,8044.0
2022-10-24 11:50:00,236.32,237.26,236.32,237.15,7680.0,222.7177,223.6036,222.7177,223.4999,7680.0
2022-10-24 12:00:00,237.04,237.22,236.24,236.39,16473.0,223.3963,223.5659,222.6423,222.7837,16473.0
2022-10-24 12:10:00,236.48,237.19,236.46,237.11,5544.0,222.8685,223.5376,222.8497,223.4622,5544.0
2022-10-24 12:20:00,237.19,237.54,237.05,237.34,9029.0,223.5376,223.8675,223.4057,223.679,9029.0
2022-10-24 12:30:00,237.4,237.44,236.99,237.06,9993.0,223.7355,223.7732,223.3491,223.4151,9993.0
2022-10-24 12:40:00,236.96,237.27,236.7,237.24,6281.0,223.3209,223.613,223.0758,223.5848,6281.0
2022-10-24 12:50:00,237.33,237.34,236.92,236.93,5642.0,223.6696,223.679,223.2832,223.2926,5642.0
2022-10-24 13:00:00,236.92,237.16,236.81,237.1,8165.0,223.2832,223.5094,223.1795,223.4528,8165.0
2022-10-24 13:10:00,237.15,237.15,236.58,236.79,9505.0,223.4999,223.4999,222.9627,223.1607,9505.0
2022-10-24 13:20:00,236.77,236.86,236.42,236.74,8378.0,223.1418,223.2266,222.812,223.1135,8378.0
2022-10-24 13:30:00,236.67,236.84,236.53,236.68,16112.0,223.0476,223.2078,222.9156,223.057,16112.0
2022-10-24 13:40:00,236.8,237.01,236.71,236.84,6358.0,223.1701,223.368,223.0853,223.2078,6358.0
2022-10-24 13:50:00,236.91,236.92,236.59,236.6,5129.0,223.2738,223.2832,222.9722,222.9816,5129.0
2022-10-24 14:00:00,236.66,236.97,236.58,236.85,5774.0,223.0381,223.3303,222.9627,223.2172,5774.0
2022-10-24 14:10:00,236.83,236.9,236.72,236.86,3551.0,223.1984,223.2643,223.0947,223.2266,3551.0
2022-10-24 14:20:00,236.7,236.76,236.41,236.41,4847.0,223.0758,223.1324,222.8025,222.8025,4847.0
2022-10-24 14:30:00,236.45,236.93,236.45,236.93,7693.0,222.8402,223.2926,222.8402,223.2926,7693.0
2022-10-24 14:40:00,236.88,237.64,236.83,237.64,6054.0,223.2455,223.9617,223.1984,223.9617,6054.0
2022-10-24 14:50:00,237.58,238.06,237.5,238.03,6989.0,223.9052,224.3576,223.8298,224.3293,6989.0
2022-10-24 15:00:00,238.04,238.38,238.02,238.1,11716.0,224.3387,224.6591,224.3199,224.3953,11716.0
2022-10-24 15:10:00,238.15,238.22,237.93,238.02,18151.0,224.4424,224.5084,224.235,224.3199,18151.0
2022-10-24 15:20:00,238.03,238.04,237.47,237.5,18353.0,224.3293,224.3387,223.8015,223.8298,18353.0
2022-10-24 15:30:00,237.54,237.61,237.23,237.39,19857.0,223.8675,223.9335,223.5753,223.7261,19857.0
2022-10-24 15:40:00,237.38,237.67,237.21,237.54,38164.0,223.7167,223.99,223.5565,223.8675,38164.0
2022-10-24 15:50:00,237.56,237.66,236.51,237.06,192184.0,223.8863,223.9806,222.8968,223.4151,192184.0
2022-10-25 09:30:00,235.32,237.58,235.32,237.06,40400.0,221.7753,223.9052,221.7753,223.4151,40400.0
2022-10-25 09:40:00,237.06,238.2,236.85,238.2,8427.0,223.4151,224.4895,223.2172,224.4895,8427.0
2022-10-25 09:50:00,238.28,238.4,237.56,237.75,31466.0,224.5649,224.678,223.8863,224.0654,31466.0
2022-10-25 10:00:00,237.71,237.81,236.87,237.51,27708.0,224.0277,224.122,223.2361,223.8392,27708.0
2022-10-25 10:10:00,237.57,237.66,237.02,237.3,16120.0,223.8958,223.9806,223.3774,223.6413,16120.0
2022-10-25 10:20:00,237.19,237.58,236.73,237.26,13272.0,223.5376,223.9052,223.1041,223.6036,13272.0
2022-10-25 10:30:00,237.25,237.59,237.03,237.5,15666.0,223.5942,223.9146,223.3868,223.8298,15666.0
2022-10-25 10:40:00,237.62,237.97,237.48,237.9,10962.0,223.9429,224.2727,223.8109,224.2068,10962.0
2022-10-25 10:50:00,238.03,238.06,237.27,237.31,8662.0,224.3293,224.3576,223.613,223.6507,8662.0
2022-10-25 11:00:00,237.33,237.33,236.91,237.18,16593.0,223.6696,223.6696,223.2738,223.5282,16593.0
2022-10-25 11:10:00,237.18,237.2,236.78,237.12,25106.0,223.5282,223.5471,223.1512,223.4717,25106.0
2022-10-25 11:20:00,237.12,237.15,236.58,236.62,12524.0,223.4717,223.4999,222.9627,223.0004,12524.0
2022-10-25 11:30:00,236.68,237.55,236.64,237.5,9457.0,223.057,223.8769,223.0193,223.8298,9457.0
2022-10-25 11:40:00,237.5,237.84,237.41,237.73,18445.0,223.8298,224.1502,223.745,224.0466,18445.0
2022-10-25 11:50:00,237.7,238.08,237.54,237.67,14724.0,224.0183,224.3764,223.8675,223.99,14724.0
2022-10-25 12:00:00,237.67,237.92,237.51,237.82,10119.0,223.99,224.2256,223.8392,224.1314,10119.0
2022-10-25 12:10:00,237.8,237.92,237.68,237.9,7606.0,224.1125,224.2256,223.9994,224.2068,7606.0
2022-10-25 12:20:00,237.92,237.97,237.23,237.29,14175.0,224.2256,224.2727,223.5753,223.6319,14175.0
2022-10-25 12:30:00,237.29,237.32,236.91,237.0,35004.0,223.6319,223.6602,223.2738,223.3586,35004.0
2022-10-25 12:40:00,237.03,237.23,236.7,236.88,21239.0,223.3868,223.5753,223.0758,223.2455,21239.0
2022-10-25 12:50:00,236.85,236.95,236.59,236.73,8323.0,223.2172,223.3115,222.9722,223.1041,8323.0
2022-10-25 13:00:00,236.76,237.02,236.47,236.93,12864.0,223.1324,223.3774,222.8591,223.2926,12864.0
2022-10-25 13:10:00,236.88,237.03,236.54,236.67,10002.0,223.2455,223.3868,222.925,223.0476,10002.0
2022-10-25 13:20:00,236.66,237.07,236.65,237.02,8384.0,223.0381,223.4245,223.0287,223.3774,8384.0
2022-10-25 13:30:00,237.02,237.23,236.95,236.96,27206.0,223.3774,223.5753,223.3115,223.3209,27206.0
2022-10-25 13:40:00,237.02,237.16,236.74,237.1,11712.0,223.3774,223.5094,223.1135,223.4528,11712.0
2022-10-25 13:50:00,237.12,237.12,236.77,236.79,16592.0,223.4717,223.4717,223.1418,223.1607,16592.0
2022-10-25 14:00:00,236.8,237.01,236.75,236.95,13173.0,223.1701,223.368,223.123,223.3115,13173.0
2022-10-25 14:10:00,237.0,237.08,236.88,236.89,23424.0,223.3586,223.434,223.2455,223.2549,23424.0
2022-10-25 14:20:00,236.89,237.07,236.84,237.06,28141.0,223.2549,223.4245,223.2078,223.4151,28141.0
2022-10-25 14:30:00,237.06,237.13,236.86,236.98,48038.0,223.4151,223.4811,223.2266,223.3397,48038.0
2022-10-25 14:40:00,237.0,237.0,236.65,236.87,29628.0,223.3586,223.3586,223.0287,223.2361,29628.0
2022-10-25 14:50:00,236.87,236.94,236.54,236.58,12617.0,223.2361,223.302,222.925,222.9627,12617.0
2022-10-25 15:00:00,236.62,236.9,236.56,236.86,24612.0,223.0004,223.2643,222.9439,223.2266,24612.0
2022-10-25 15:10:00,236.86,237.84,236.84,237.82,34745.0,223.2266,224.1502,223.2078,224.1314,34745.0
2022-10-25 15:20:00,237.82,237.88,237.38,237.52,20634.0,224.1314,224.1879,223.7167,223.8486,20634.0
2022-10-25 15:30:00,237.53,237.64,236.74,237.16,97325.0,223.8581,223.9617,223.1135,223.5094,97325.0
2022-10-25 15:40:00,237.15,237.15,236.89,237.11,128991.0,223.4999,223.4999,223.2549,223.4622,128991.0
2022-10-25 15:50:00,237.11,237.85,236.91,237.83,173542.0,223.4622,224.1596,223.2738,224.1408,173542.0
2022-10-26 09:30:00,246.21,246.3,236.58,236.93,149414.0,232.0385,232.1233,222.9627,223.2926,149414.0
2022-10-26 09:40:00,237.38,238.53,235.94,236.84,59372.0,223.7167,224.8005,222.3596,223.2078,59372.0
2022-10-26 09:50:00,236.84,237.21,235.29,236.97,35128.0,223.2078,223.5565,221.747,223.3303,35128.0
2022-10-26 10:00:00,237.12,238.66,236.52,237.56,67359.0,223.4717,224.923,222.9062,223.8863,67359.0
2022-10-26 10:10:00,237.56,238.31,236.48,238.31,57708.0,223.8863,224.5932,222.8685,224.5932,57708.0
2022-10-26 10:20:00,238.5,238.97,237.76,238.22,55047.0,224.7722,225.2152,224.0748,224.5084,55047.0
2022-10-26 10:30:00,238.15,238.44,237.54,238.12,25307.0,224.4424,224.7157,223.8675,224.4141,25307.0
2022-10-26 10:40:00,238.19,238.66,237.92,238.37,30008.0,224.4801,224.923,224.2256,224.6497,30008.0
2022-10-26 10:50:00,238.37,238.79,238.22,238.45,18011.0,224.6497,225.0455,224.5084,224.7251,18011.0
2022-10-26 11:00:00,238.45,239.83,238.41,239.4,31544.0,224.7251,226.0257,224.6874,225.6204,31544.0
2022-10-26 11:10:00,239.34,239.73,239.05,239.05,29853.0,225.5639,225.9314,225.2906,225.2906,29853.0
2022-10-26 11:20:00,239.07,239.36,238.5,239.23,24248.0,225.3094,225.5827,224.7722,225.4602,24248.0
2022-10-26 11:30:00,238.96,239.68,238.91,239.19,22319.0,225.2058,225.8843,225.1586,225.4225,22319.0
2022-10-26 11:40:00,239.31,239.92,239.28,239.42,12873.0,225.5356,226.1105,225.5073,225.6393,12873.0
2022-10-26 11:50:00,239.56,239.88,239.24,239.78,11348.0,225.7712,226.0728,225.4696,225.9786,11348.0
2022-10-26 12:00:00,239.79,240.25,238.89,239.1,19138.0,225.988,226.4215,225.1398,225.3377,19138.0
2022-10-26 12:10:00,239.06,239.28,238.5,238.57,16837.0,225.3,225.5073,224.7722,224.8382,16837.0
2022-10-26 12:20:00,238.57,238.59,237.65,237.89,48459.0,224.8382,224.8571,223.9712,224.1973,48459.0
2022-10-26 12:30:00,237.95,238.06,237.45,237.5,19923.0,224.2539,224.3576,223.7827,223.8298,19923.0
2022-10-26 12:40:00,237.54,237.65,236.45,236.6,28920.0,223.8675,223.9712,222.8402,222.9816,28920.0
2022-10-26 12:50:00,236.55,237.06,236.38,236.88,23473.0,222.9345,223.4151,222.7743,223.2455,23473.0
2022-10-26 13:00:00,236.71,236.81,236.45,236.49,16713.0,223.0853,223.1795,222.8402,222.8779,16713.0
2022-10-26 13:10:00,236.47,236.57,235.94,236.13,35536.0,222.8591,222.9533,222.3596,222.5386,35536.0
2022-10-26 13:20:00,236.12,236.28,235.59,235.72,15054.0,222.5292,222.68,222.0297,222.1522,15054.0
2022-10-26 13:30:00,235.71,235.86,235.37,235.47,27326.0,222.1428,222.2842,221.8224,221.9166,27326.0
2022-10-26 13:40:00,235.46,235.91,235.43,235.72,26521.0,221.9072,222.3313,221.8789,222.1522,26521.0
2022-10-26 13:50:00,235.72,236.0,235.62,235.9,16108.0,222.1522,222.4161,222.058,222.3219,16108.0
2022-10-26 14:00:00,235.87,236.41,235.85,236.16,19137.0,222.2936,222.8025,222.2748,222.5669,19137.0
2022-10-26 14:10:00,236.14,236.32,235.87,235.87,19994.0,222.5481,222.7177,222.2936,222.2936,19994.0
2022-10-26 14:20:00,235.9,235.98,235.66,235.72,14402.0,222.3219,222.3973,222.0957,222.1522,14402.0
2022-10-26 14:30:00,235.7,235.7,235.33,235.33,23342.0,222.1334,222.1334,221.7847,221.7847,23342.0
2022-10-26 14:40:00,235.39,235.39,234.55,234.64,20267.0,221.8412,221.8412,221.0496,221.1344,20267.0
2022-10-26 14:50:00,234.64,234.66,234.29,234.41,20424.0,221.1344,221.1533,220.8046,220.9176,20424.0
2022-10-26 15:00:00,234.39,234.43,233.88,234.17,27149.0,220.8988,220.9365,220.4182,220.6915,27149.0
2022-10-26 15:10:00,234.15,235.24,234.12,235.14,53107.0,220.6726,221.6999,220.6443,221.6056,53107.0
2022-10-26 15:20:00,235.18,235.29,234.96,235.09,33404.0,221.6433,221.747,221.436,221.5585,33404.0
2022-10-26 15:30:00,235.08,235.36,234.93,235.05,49545.0,221.5491,221.813,221.4077,221.5208,49545.0
2022-10-26 15:40:00,235.09,235.4,234.94,234.99,67030.0,221.5585,221.8507,221.4171,221.4643,67030.0
2022-10-26 15:50:00,235.04,235.21,234.54,235.05,296837.0,221.5114,221.6716,221.0402,221.5208,296837.0
2022-10-27 09:30:00,235.49,236.41,234.9,236.27,49095.0,221.9355,222.8025,221.3794,222.6706,49095.0
2022-10-27 09:40:00,236.2,236.99,235.95,236.14,12387.0,222.6046,223.3491,222.369,222.5481,12387.0
2022-10-27 09:50:00,235.65,236.45,235.63,236.43,17995.0,222.0863,222.8402,222.0674,222.8214,17995.0
2022-10-27 10:00:00,236.2,237.27,235.87,236.47,38500.0,222.6046,223.613,222.2936,222.8591,38500.0
2022-10-27 10:10:00,236.48,237.64,235.91,237.64,17927.0,222.8685,223.9617,222.3313,223.9617,17927.0
2022-10-27 10:20:00,237.64,238.12,237.42,237.9,28934.0,223.9617,224.4141,223.7544,224.2068,28934.0
2022-10-27 10:30:00,237.79,238.26,236.62,236.82,24197.0,224.1031,224.546,223.0004,223.1889,24197.0
2022-10-27 10:40:00,236.73,236.84,235.64,235.66,13907.0,223.1041,223.2078,222.0769,222.0957,13907.0
2022-10-27 10:50:00,235.64,236.2,234.78,234.78,9355.0,222.0769,222.6046,221.2664,221.2664,9355.0
2022-10-27 11:00:00,234.7,235.22,234.52,235.22,12405.0,221.191,221.681,221.0213,221.681,12405.0
2022-10-27 11:10:00,235.12,235.52,234.53,235.14,17197.0,221.5868,221.9638,221.0307,221.6056,17197.0
2022-10-27 11:20:00,235.1,235.69,234.93,235.28,17313.0,221.5679,222.124,221.4077,221.7376,17313.0
2022-10-27 11:30:00,235.2,235.6,234.19,234.19,19522.0,221.6622,222.0392,220.7103,220.7103,19522.0
2022-10-27 11:40:00,234.13,234.49,233.73,234.39,11277.0,220.6538,220.993,220.2768,220.8988,11277.0
2022-10-27 11:50:00,234.39,234.59,233.89,233.98,8905.0,220.8988,221.0873,220.4276,220.5124,8905.0
2022-10-27 12:00:00,233.9,235.1,233.83,234.68,13566.0,220.437,221.5679,220.371,221.1721,13566.0
2022-10-27 12:10:00,234.59,234.73,234.26,234.31,13809.0,221.0873,221.2192,220.7763,220.8234,13809.0
2022-10-27 12:20:00,234.34,234.45,233.73,233.8,14805.0,220.8517,220.9553,220.2768,220.3428,14805.0
2022-10-27 12:30:00,233.71,234.26,233.71,234.09,21170.0,220.2579,220.7763,220.2579,220.6161,21170.0
2022-10-27 12:40:00,234.0,234.88,233.93,234.79,18451.0,220.5312,221.3606,220.4653,221.2758,18451.0
2022-10-27 12:50:00,234.78,235.02,234.47,234.66,15726.0,221.2664,221.4925,220.9742,221.1533,15726.0
2022-10-27 13:00:00,234.62,235.4,234.45,235.3,12937.0,221.1156,221.8507,220.9553,221.7564,12937.0
2022-10-27 13:10:00,235.31,235.4,234.99,235.33,18426.0,221.7658,221.8507,221.4643,221.7847,18426.0
2022-10-27 13:20:00,235.41,235.8,234.89,234.89,17777.0,221.8601,222.2276,221.37,221.37,17777.0
2022-10-27 13:30:00,234.83,234.92,234.56,234.73,10639.0,221.3135,221.3983,221.059,221.2192,10639.0
2022-10-27 13:40:00,234.59,234.97,234.53,234.58,7803.0,221.0873,221.4454,221.0307,221.0779,7803.0
2022-10-27 13:50:00,234.56,234.56,234.12,234.17,10909.0,221.059,221.059,220.6443,220.6915,10909.0
2022-10-27 14:00:00,234.21,234.4,234.07,234.18,8849.0,220.7292,220.9082,220.5972,220.7009,8849.0
2022-10-27 14:10:00,234.19,234.56,234.08,234.56,9708.0,220.7103,221.059,220.6066,221.059,9708.0
2022-10-27 14:20:00,234.56,234.74,234.43,234.54,14181.0,221.059,221.2287,220.9365,221.0402,14181.0
2022-10-27 14:30:00,234.61,234.89,234.45,234.61,12354.0,221.1061,221.37,220.9553,221.1061,12354.0
2022-10-27 14:40:00,234.59,234.74,234.23,234.59,12060.0,221.0873,221.2287,220.748,221.0873,12060.0
2022-10-27 14:50:00,234.63,234.82,234.34,234.53,13930.0,221.125,221.3041,220.8517,221.0307,13930.0
2022-10-27 15:00:00,234.65,235.06,234.22,234.22,14005.0,221.1438,221.5302,220.7386,220.7386,14005.0
2022-10-27 15:10:00,234.23,235.3,234.23,235.13,19801.0,220.748,221.7564,220.748,221.5962,19801.0
2022-10-27 15:20:00,235.11,235.48,235.09,235.48,18758.0,221.5774,221.9261,221.5585,221.9261,18758.0
2022-10-27 15:30:00,235.44,235.94,235.26,235.52,20528.0,221.8884,222.3596,221.7187,221.9638,20528.0
2022-10-27 15:40:00,235.51,235.6,235.09,235.31,27513.0,221.9543,222.0392,221.5585,221.7658,27513.0
2022-10-27 15:50:00,235.36,235.46,234.52,234.96,152429.0,221.813,221.9072,221.0213,221.436,152429.0
2022-10-28 09:30:00,236.38,237.93,235.57,237.92,28809.0,222.7743,224.235,222.0109,224.2256,28809.0
2022-10-28 09:40:00,238.12,239.57,238.11,239.52,11352.0,224.4141,225.7806,224.4047,225.7335,11352.0
2022-10-28 09:50:00,239.51,239.64,238.48,238.87,19544.0,225.7241,225.8466,224.7534,225.1209,19544.0
2022-10-28 10:00:00,238.72,239.09,237.45,237.58,11571.0,224.9796,225.3283,223.7827,223.9052,11571.0
2022-10-28 10:10:00,237.84,238.37,236.94,238.14,8157.0,224.1502,224.6497,223.302,224.433,8157.0
2022-10-28 10:20:00,238.04,239.1,237.7,238.83,14532.0,224.3387,225.3377,224.0183,225.0832,14532.0
2022-10-28 10:30:00,239.01,239.99,238.93,239.75,17197.0,225.2529,226.1765,225.1775,225.9503,17197.0
2022-10-28 10:40:00,239.81,240.71,239.67,240.53,14092.0,226.0068,226.855,225.8749,226.6854,14092.0
2022-10-28 10:50:00,240.62,241.08,240.45,240.69,19837.0,226.7702,227.2037,226.61,226.8362,19837.0
2022-10-28 11:00:00,240.7,240.87,240.47,240.87,11776.0,226.8456,227.0058,226.6288,227.0058,11776.0
2022-10-28 11:10:00,240.88,241.37,240.62,240.86,9260.0,227.0152,227.477,226.7702,226.9964,9260.0
2022-10-28 11:20:00,240.78,241.19,240.61,240.82,10363.0,226.921,227.3074,226.7608,226.9587,10363.0
2022-10-28 11:30:00,240.79,241.22,240.74,241.22,12485.0,226.9304,227.3357,226.8833,227.3357,12485.0
2022-10-28 11:40:00,241.28,241.74,241.24,241.57,9880.0,227.3922,227.8257,227.3545,227.6655,9880.0
2022-10-28 11:50:00,241.6,241.73,241.5,241.61,5800.0,227.6938,227.8163,227.5996,227.7032,5800.0
2022-10-28 12:00:00,241.61,241.8,240.92,241.33,9030.0,227.7032,227.8823,227.0529,227.4393,9030.0
2022-10-28 12:10:00,241.34,242.29,241.34,241.89,18503.0,227.4488,228.3441,227.4488,227.9671,18503.0
2022-10-28 12:20:00,242.05,242.32,241.89,242.17,18899.0,228.1179,228.3724,227.9671,228.231,18899.0
2022-10-28 12:30:00,242.06,242.4,241.79,241.82,12557.0,228.1273,228.4478,227.8729,227.9011,12557.0
2022-10-28 12:40:00,241.75,241.75,241.22,241.53,5464.0,227.8352,227.8352,227.3357,227.6278,5464.0
2022-10-28 12:50:00,241.5,241.77,241.44,241.59,7198.0,227.5996,227.854,227.543,227.6844,7198.0
2022-10-28 13:00:00,241.66,241.83,241.47,241.77,7043.0,227.7503,227.9106,227.5713,227.854,7043.0
2022-10-28 13:10:00,241.75,242.14,241.67,241.94,15729.0,227.8352,228.2027,227.7598,228.0142,15729.0
2022-10-28 13:20:00,241.9,241.9,241.71,241.81,4154.0,227.9765,227.9765,227.7975,227.8917,4154.0
2022-10-28 13:30:00,241.88,242.27,241.84,242.04,7268.0,227.9577,228.3252,227.92,228.1085,7268.0
2022-10-28 13:40:00,242.13,242.36,242.05,242.15,3596.0,228.1933,228.4101,228.1179,228.2121,3596.0
2022-10-28 13:50:00,242.17,242.29,241.88,241.91,6657.0,228.231,228.3441,227.9577,227.986,6657.0
2022-10-28 14:00:00,241.88,242.11,241.83,241.88,4213.0,227.9577,228.1744,227.9106,227.9577,4213.0
2022-10-28 14:10:00,241.87,242.24,241.79,242.23,4781.0,227.9483,228.297,227.8729,228.2875,4781.0
2022-10-28 14:20:00,242.29,242.4,242.27,242.32,5563.0,228.3441,228.4478,228.3252,228.3724,5563.0
2022-10-28 14:30:00,242.31,242.65,242.2,242.53,12210.0,228.3629,228.6834,228.2593,228.5703,12210.0
2022-10-28 14:40:00,242.55,242.83,242.49,242.68,9819.0,228.5891,228.853,228.5326,228.7116,9819.0
2022-10-28 14:50:00,242.75,242.83,242.4,242.83,14035.0,228.7776,228.853,228.4478,228.853,14035.0
2022-10-28 15:00:00,242.79,242.96,242.53,242.76,9544.0,228.8153,228.9755,228.5703,228.787,9544.0
2022-10-28 15:10:00,242.77,242.96,242.44,242.56,20018.0,228.7965,228.9755,228.4855,228.5985,20018.0
2022-10-28 15:20:00,242.56,243.02,242.41,242.91,30611.0,228.5985,229.0321,228.4572,228.9284,30611.0
2022-10-28 15:30:00,242.9,243.21,242.64,242.64,25118.0,228.919,229.2111,228.6739,228.6739,25118.0
2022-10-28 15:40:00,242.62,242.85,242.42,242.57,30063.0,228.6551,228.8719,228.4666,228.608,30063.0
2022-10-28 15:50:00,242.55,243.22,242.42,242.58,170024.0,228.5891,229.2206,228.4666,228.6174,170024.0
2022-10-31 09:30:00,240.42,241.54,240.01,240.91,17499.0,226.5817,227.6373,226.1953,227.0435,17499.0
2022-10-31 09:40:00,240.66,241.33,240.32,240.38,10609.0,226.8079,227.4393,226.4875,226.544,10609.0
2022-10-31 09:50:00,240.28,241.28,240.27,240.71,16727.0,226.4498,227.3922,226.4404,226.855,16727.0
2022-10-31 10:00:00,240.65,240.73,239.52,239.63,14163.0,226.7985,226.8739,225.7335,225.8372,14163.0
2022-10-31 10:10:00,239.61,240.43,239.46,240.23,17315.0,225.8183,226.5911,225.677,226.4027,17315.0
2022-10-31 10:20:00,240.23,240.25,239.65,239.66,4687.0,226.4027,226.4215,225.856,225.8655,4687.0
2022-10-31 10:30:00,239.53,240.3,239.47,240.29,9434.0,225.7429,226.4686,225.6864,226.4592,9434.0
2022-10-31 10:40:00,240.28,240.42,239.75,239.81,7715.0,226.4498,226.5817,225.9503,226.0068,7715.0
2022-10-31 10:50:00,239.8,240.04,239.65,240.02,7569.0,225.9974,226.2236,225.856,226.2047,7569.0
2022-10-31 11:00:00,240.04,240.93,239.98,240.52,10859.0,226.2236,227.0624,226.167,226.676,10859.0
2022-10-31 11:10:00,240.53,240.99,240.52,240.91,9683.0,226.6854,227.1189,226.676,227.0435,9683.0
2022-10-31 11:20:00,240.88,241.42,240.52,240.98,10064.0,227.0152,227.5242,226.676,227.1095,10064.0
2022-10-31 11:30:00,240.93,241.03,240.67,240.69,5516.0,227.0624,227.1566,226.8173,226.8362,5516.0
2022-10-31 11:40:00,240.8,241.1,240.74,240.96,8477.0,226.9398,227.2226,226.8833,227.0906,8477.0
2022-10-31 11:50:00,240.99,241.7,240.59,240.84,16488.0,227.1189,227.788,226.7419,226.9775,16488.0
2022-10-31 12:00:00,240.74,241.04,240.61,240.71,5320.0,226.8833,227.166,226.7608,226.855,5320.0
2022-10-31 12:10:00,240.59,242.39,240.55,242.08,18842.0,226.7419,228.4383,226.7042,228.1462,18842.0
2022-10-31 12:20:00,242.03,242.03,241.35,241.35,7790.0,228.0991,228.0991,227.4582,227.4582,7790.0
2022-10-31 12:30:00,241.36,241.52,240.94,241.15,4130.0,227.4676,227.6184,227.0718,227.2697,4130.0
2022-10-31 12:40:00,241.09,241.22,240.79,241.09,4741.0,227.2132,227.3357,226.9304,227.2132,4741.0
2022-10-31 12:50:00,241.09,241.22,240.78,241.1,6747.0,227.2132,227.3357,226.921,227.2226,6747.0
2022-10-31 13:00:00,241.04,241.2,240.7,241.09,6632.0,227.166,227.3168,226.8456,227.2132,6632.0
2022-10-31 13:10:00,241.16,241.21,240.79,241.07,7658.0,227.2791,227.3263,226.9304,227.1943,7658.0
2022-10-31 13:20:00,241.07,241.39,240.96,241.38,9660.0,227.1943,227.4959,227.0906,227.4865,9660.0
2022-10-31 13:30:00,241.42,241.42,241.21,241.24,2723.0,227.5242,227.5242,227.3263,227.3545,2723.0
2022-10-31 13:40:00,241.24,241.3,241.08,241.09,7731.0,227.3545,227.4111,227.2037,227.2132,7731.0
2022-10-31 13:50:00,241.06,241.31,241.06,241.23,9159.0,227.1849,227.4205,227.1849,227.3451,9159.0
2022-10-31 14:00:00,241.26,241.51,241.21,241.22,3903.0,227.3734,227.609,227.3263,227.3357,3903.0
2022-10-31 14:10:00,241.22,241.35,241.02,241.35,4249.0,227.3357,227.4582,227.1472,227.4582,4249.0
2022-10-31 14:20:00,241.18,241.31,240.98,241.0,4296.0,227.298,227.4205,227.1095,227.1283,4296.0
2022-10-31 14:30:00,241.03,241.46,240.98,241.4,6244.0,227.1566,227.5619,227.1095,227.5053,6244.0
2022-10-31 14:40:00,241.35,241.74,241.35,241.52,3920.0,227.4582,227.8257,227.4582,227.6184,3920.0
2022-10-31 14:50:00,241.47,241.81,241.13,241.31,4468.0,227.5713,227.8917,227.2509,227.4205,4468.0
2022-10-31 15:00:00,241.26,241.26,240.66,240.66,10127.0,227.3734,227.3734,226.8079,226.8079,10127.0
2022-10-31 15:10:00,240.63,240.92,240.62,240.85,5368.0,226.7796,227.0529,226.7702,226.987,5368.0
2022-10-31 15:20:00,240.87,241.35,240.81,241.29,10102.0,227.0058,227.4582,226.9493,227.4016,10102.0
2022-10-31 15:30:00,241.28,241.93,241.24,241.93,13907.0,227.3922,228.0048,227.3545,228.0048,13907.0
2022-10-31 15:40:00,241.94,242.28,241.16,241.21,30228.0,228.0142,228.3347,227.2791,227.3263,30228.0
2022-10-31 15:50:00,241.15,241.76,240.58,241.71,151220.0,227.2697,227.8446,226.7325,227.7975,151220.0
2022-11-01 09:30:00,242.12,243.22,242.0,242.78,42206.0,228.1839,229.2206,228.0708,228.8059,42206.0
2022-11-01 09:40:00,243.0,243.66,241.43,242.34,16196.0,229.0132,229.6352,227.5336,228.3912,16196.0
2022-11-01 09:50:00,242.29,242.79,241.94,242.47,13462.0,228.3441,228.8153,228.0142,228.5137,13462.0
2022-11-01 10:00:00,242.54,242.66,240.88,241.07,19078.0,228.5797,228.6928,227.0152,227.1943,19078.0
2022-11-01 10:10:00,241.0,241.58,240.95,241.17,9419.0,227.1283,227.675,227.0812,227.2886,9419.0
2022-11-01 10:20:00,241.07,242.07,240.89,241.99,9971.0,227.1943,228.1367,227.0247,228.0614,9971.0
2022-11-01 10:30:00,241.9,242.5,241.76,241.9,12869.0,227.9765,228.542,227.8446,227.9765,12869.0
2022-11-01 10:40:00,241.71,241.72,241.22,241.48,6748.0,227.7975,227.8069,227.3357,227.5807,6748.0
2022-11-01 10:50:00,241.45,241.57,241.17,241.37,16129.0,227.5524,227.6655,227.2886,227.477,16129.0
2022-11-01 11:00:00,241.43,241.67,241.33,241.58,15366.0,227.5336,227.7598,227.4393,227.675,15366.0
2022-11-01 11:10:00,241.53,242.19,241.52,241.65,8433.0,227.6278,228.2498,227.6184,227.7409,8433.0
2022-11-01 11:20:00,241.59,241.94,241.51,241.7,14052.0,227.6844,228.0142,227.609,227.788,14052.0
2022-11-01 11:30:00,241.71,241.99,241.24,241.34,11061.0,227.7975,228.0614,227.3545,227.4488,11061.0
2022-11-01 11:40:00,241.42,241.68,241.15,241.58,6230.0,227.5242,227.7692,227.2697,227.675,6230.0
2022-11-01 11:50:00,241.51,242.02,241.45,241.84,7481.0,227.609,228.0896,227.5524,227.92,7481.0
2022-11-01 12:00:00,241.94,242.74,241.83,242.37,8760.0,228.0142,228.7682,227.9106,228.4195,8760.0
2022-11-01 12:10:00,242.42,242.47,241.74,241.88,7178.0,228.4666,228.5137,227.8257,227.9577,7178.0
2022-11-01 12:20:00,241.83,242.12,241.61,241.62,4842.0,227.9106,228.1839,227.7032,227.7127,4842.0
2022-11-01 12:30:00,241.69,241.81,241.27,241.65,5584.0,227.7786,227.8917,227.3828,227.7409,5584.0
2022-11-01 12:40:00,241.72,242.23,241.64,242.13,11434.0,227.8069,228.2875,227.7315,228.1933,11434.0
2022-11-01 12:50:00,242.06,242.14,241.85,242.06,10038.0,228.1273,228.2027,227.9294,228.1273,10038.0
2022-11-01 13:00:00,242.06,242.25,241.82,242.2,16028.0,228.1273,228.3064,227.9011,228.2593,16028.0
2022-11-01 13:10:00,242.26,242.74,242.2,242.42,15371.0,228.3158,228.7682,228.2593,228.4666,15371.0
2022-11-01 13:20:00,242.41,242.72,242.38,242.67,21262.0,228.4572,228.7493,228.4289,228.7022,21262.0
2022-11-01 13:30:00,242.65,242.81,242.57,242.74,19039.0,228.6834,228.8342,228.608,228.7682,19039.0
2022-11-01 13:40:00,242.76,243.1,242.75,242.81,14307.0,228.787,229.1075,228.7776,228.8342,14307.0
2022-11-01 13:50:00,242.8,243.17,242.8,243.02,21810.0,228.8247,229.1734,228.8247,229.0321,21810.0
2022-11-01 14:00:00,243.11,243.11,242.71,242.93,9132.0,229.1169,229.1169,228.7399,228.9472,9132.0
2022-11-01 14:10:00,242.94,243.29,242.93,243.22,9829.0,228.9567,229.2865,228.9472,229.2206,9829.0
2022-11-01 14:20:00,243.18,243.4,243.0,243.4,10694.0,229.1829,229.3902,229.0132,229.3902,10694.0
2022-11-01 14:30:00,243.39,243.51,242.84,242.9,10082.0,229.3808,229.4939,228.8624,228.919,10082.0
2022-11-01 14:40:00,242.98,243.17,242.82,242.89,8553.0,228.9944,229.1734,228.8436,228.9096,8553.0
2022-11-01 14:50:00,242.89,244.05,242.88,243.99,22567.0,228.9096,230.0028,228.9001,229.9462,22567.0
2022-11-01 15:00:00,243.96,244.31,243.79,244.23,31579.0,229.918,230.2478,229.7577,230.1724,31579.0
2022-11-01 15:10:00,244.22,244.22,243.29,243.53,12243.0,230.163,230.163,229.2865,229.5127,12243.0
2022-11-01 15:20:00,243.58,243.63,243.3,243.33,16933.0,229.5598,229.607,229.296,229.3242,16933.0
2022-11-01 15:30:00,243.41,243.77,243.28,243.61,25006.0,229.3996,229.7389,229.2771,229.5881,25006.0
2022-11-01 15:40:00,243.61,243.9,243.5,243.9,27175.0,229.5881,229.8614,229.4844,229.8614,27175.0
2022-11-01 15:50:00,243.84,244.12,243.6,243.61,180036.0,229.8049,230.0688,229.5787,229.5881,180036.0
2022-11-02 09:30:00,243.64,243.64,242.27,243.02,16568.0,229.6164,229.6164,228.3252,229.0321,16568.0
2022-11-02 09:40:00,242.97,243.49,242.29,242.35,7823.0,228.9849,229.475,228.3441,228.4006,7823.0
2022-11-02 09:50:00,242.45,242.94,242.31,242.73,8389.0,228.4949,228.9567,228.3629,228.7588,8389.0
2022-11-02 10:00:00,242.61,243.05,242.6,243.03,7114.0,228.6457,229.0603,228.6362,229.0415,7114.0
2022-11-02 10:10:00,243.09,243.45,243.09,243.33,3763.0,229.098,229.4373,229.098,229.3242,3763.0
2022-11-02 10:20:00,243.3,243.68,243.08,243.68,3761.0,229.296,229.6541,229.0886,229.6541,3761.0
2022-11-02 10:30:00,243.66,243.78,243.33,243.59,5818.0,229.6352,229.7483,229.3242,229.5693,5818.0
2022-11-02 10:40:00,243.8,244.45,243.52,244.45,7501.0,229.7672,230.3798,229.5033,230.3798,7501.0
2022-11-02 10:50:00,244.52,245.18,244.49,244.9,6008.0,230.4457,231.0677,230.4175,230.8039,6008.0
2022-11-02 11:00:00,244.93,245.46,244.92,245.34,8374.0,230.8321,231.3316,230.8227,231.2185,8374.0
2022-11-02 11:10:00,245.4,245.4,244.32,244.32,9220.0,231.2751,231.2751,230.2572,230.2572,9220.0
2022-11-02 11:20:00,244.29,245.28,244.17,245.0,14733.0,230.229,231.162,230.1159,230.8981,14733.0
2022-11-02 11:30:00,244.9,245.2,244.86,244.91,5032.0,230.8039,231.0866,230.7662,230.8133,5032.0
2022-11-02 11:40:00,244.9,245.55,244.9,245.55,8577.0,230.8039,231.4164,230.8039,231.4164,8577.0
2022-11-02 11:50:00,245.47,245.67,245.24,245.43,5217.0,231.341,231.5295,231.1243,231.3034,5217.0
2022-11-02 12:00:00,245.37,245.58,245.03,245.17,11209.0,231.2468,231.4447,230.9264,231.0583,11209.0
2022-11-02 12:10:00,245.09,245.24,244.59,244.61,9063.0,230.9829,231.1243,230.5117,230.5306,9063.0
2022-11-02 12:20:00,244.77,244.88,244.67,244.8,6360.0,230.6813,230.785,230.5871,230.7096,6360.0
2022-11-02 12:30:00,244.73,244.8,244.38,244.61,7441.0,230.6436,230.7096,230.3138,230.5306,7441.0
2022-11-02 12:40:00,244.62,244.84,244.58,244.66,10909.0,230.54,230.7473,230.5023,230.5777,10909.0
2022-11-02 12:50:00,244.67,245.28,244.65,245.25,34203.0,230.5871,231.162,230.5682,231.1337,34203.0
2022-11-02 13:00:00,245.19,245.23,244.55,244.57,5524.0,231.0772,231.1149,230.474,230.4929,5524.0
2022-11-02 13:10:00,244.56,244.57,243.99,244.09,8542.0,230.4834,230.4929,229.9462,230.0405,8542.0
2022-11-02 13:20:00,244.03,244.17,243.53,243.62,5489.0,229.9839,230.1159,229.5127,229.5975,5489.0
2022-11-02 13:30:00,243.57,244.18,243.57,244.18,3084.0,229.5504,230.1253,229.5504,230.1253,3084.0
2022-11-02 13:40:00,244.2,244.58,244.13,244.58,5282.0,230.1441,230.5023,230.0782,230.5023,5282.0
2022-11-02 13:50:00,244.54,244.83,244.11,244.27,6219.0,230.4646,230.7379,230.0593,230.2101,6219.0
2022-11-02 14:00:00,244.37,247.46,244.3,246.62,29704.0,230.3044,233.2165,230.2384,232.4249,29704.0
2022-11-02 14:10:00,246.72,247.03,245.67,246.48,18861.0,232.5191,232.8113,231.5295,232.2929,18861.0
2022-11-02 14:20:00,246.58,247.37,246.24,247.37,11533.0,232.3872,233.1317,232.0667,233.1317,11533.0
2022-11-02 14:30:00,247.33,247.75,243.62,244.56,22509.0,233.094,233.4898,229.5975,230.4834,22509.0
2022-11-02 14:40:00,244.88,246.19,244.05,244.37,13890.0,230.785,232.0196,230.0028,230.3044,13890.0
2022-11-02 14:50:00,243.94,243.94,241.02,241.9,22365.0,229.8991,229.8991,227.1472,227.9765,22365.0
2022-11-02 15:00:00,241.91,243.01,241.53,243.01,16249.0,227.986,229.0226,227.6278,229.0226,16249.0
2022-11-02 15:10:00,242.82,242.83,240.66,240.66,11492.0,228.8436,228.853,226.8079,226.8079,11492.0
2022-11-02 15:20:00,240.72,240.74,238.56,238.97,22279.0,226.8645,226.8833,224.8288,225.2152,22279.0
2022-11-02 15:30:00,238.96,239.14,238.35,238.83,19797.0,225.2058,225.3754,224.6309,225.0832,19797.0
2022-11-02 15:40:00,238.83,238.9,237.9,238.51,51041.0,225.0832,225.1492,224.2068,224.7817,51041.0
2022-11-02 15:50:00,238.34,238.34,237.34,237.49,135099.0,224.6214,224.6214,223.679,223.8204,135099.0
2022-11-03 09:30:00,234.49,235.32,233.39,234.74,66376.0,220.993,221.7753,219.9564,221.2287,66376.0
2022-11-03 09:40:00,234.72,235.27,234.13,234.79,13891.0,221.2098,221.7281,220.6538,221.2758,13891.0
2022-11-03 09:50:00,234.86,235.43,234.42,235.14,21230.0,221.3417,221.8789,220.9271,221.6056,21230.0
2022-11-03 10:00:00,235.29,237.23,235.18,237.04,14409.0,221.747,223.5753,221.6433,223.3963,14409.0
2022-11-03 10:10:00,237.11,238.36,237.11,238.36,12968.0,223.4622,224.6403,223.4622,224.6403,12968.0
2022-11-03 10:20:00,238.66,239.19,238.35,238.71,14300.0,224.923,225.4225,224.6309,224.9701,14300.0
2022-11-03 10:30:00,238.71,238.95,238.18,238.85,9959.0,224.9701,225.1963,224.4707,225.1021,9959.0
2022-11-03 10:40:00,238.6,239.86,238.6,239.13,10020.0,224.8665,226.054,224.8665,225.366,10020.0
2022-11-03 10:50:00,239.14,239.6,239.03,239.34,12293.0,225.3754,225.8089,225.2717,225.5639,12293.0
2022-11-03 11:00:00,239.43,239.52,238.51,238.76,9646.0,225.6487,225.7335,224.7817,225.0173,9646.0
2022-11-03 11:10:00,238.87,238.87,238.06,238.15,10343.0,225.1209,225.1209,224.3576,224.4424,10343.0
2022-11-03 11:20:00,238.38,238.54,238.01,238.34,9285.0,224.6591,224.8099,224.3104,224.6214,9285.0
2022-11-03 11:30:00,238.27,238.82,237.89,238.82,13923.0,224.5555,225.0738,224.1973,225.0738,13923.0
2022-11-03 11:40:00,238.96,239.08,238.37,238.43,8638.0,225.2058,225.3189,224.6497,224.7063,8638.0
2022-11-03 11:50:00,238.53,238.55,238.0,238.35,6166.0,224.8005,224.8194,224.301,224.6309,6166.0
2022-11-03 12:00:00,238.32,238.96,238.32,238.54,8942.0,224.6026,225.2058,224.6026,224.8099,8942.0
2022-11-03 12:10:00,238.66,239.37,238.66,239.22,8395.0,224.923,225.5922,224.923,225.4508,8395.0
2022-11-03 12:20:00,239.4,239.49,238.87,239.35,16602.0,225.6204,225.7053,225.1209,225.5733,16602.0
2022-11-03 12:30:00,239.27,239.27,238.5,238.6,13189.0,225.4979,225.4979,224.7722,224.8665,13189.0
2022-11-03 12:40:00,238.65,239.01,238.46,238.6,9201.0,224.9136,225.2529,224.7345,224.8665,9201.0
2022-11-03 12:50:00,238.74,239.17,238.74,238.88,10511.0,224.9984,225.4037,224.9984,225.1304,10511.0
2022-11-03 13:00:00,238.87,239.01,238.33,238.44,8316.0,225.1209,225.2529,224.612,224.7157,8316.0
2022-11-03 13:10:00,238.48,238.49,238.22,238.39,6181.0,224.7534,224.7628,224.5084,224.6686,6181.0
2022-11-03 13:20:00,238.31,238.37,237.75,238.05,7543.0,224.5932,224.6497,224.0654,224.3481,7543.0
2022-11-03 13:30:00,238.31,238.31,237.89,238.19,5482.0,224.5932,224.5932,224.1973,224.4801,5482.0
2022-11-03 13:40:00,238.24,238.24,237.89,237.89,6183.0,224.5272,224.5272,224.1973,224.1973,6183.0
2022-11-03 13:50:00,237.94,238.11,237.58,237.62,9409.0,224.2445,224.4047,223.9052,223.9429,9409.0
2022-11-03 14:00:00,237.53,237.81,237.39,237.58,14239.0,223.8581,224.122,223.7261,223.9052,14239.0
2022-11-03 14:10:00,237.58,237.58,237.33,237.43,7551.0,223.9052,223.9052,223.6696,223.7638,7551.0
2022-11-03 14:20:00,237.51,238.44,237.51,238.44,9284.0,223.8392,224.7157,223.8392,224.7157,9284.0
2022-11-03 14:30:00,238.41,238.69,238.19,238.23,17536.0,224.6874,224.9513,224.4801,224.5178,17536.0
2022-11-03 14:40:00,238.18,238.26,237.9,238.11,13601.0,224.4707,224.546,224.2068,224.4047,13601.0
2022-11-03 14:50:00,238.07,238.31,238.0,238.24,11415.0,224.367,224.5932,224.301,224.5272,11415.0
2022-11-03 15:00:00,238.22,238.32,237.62,237.73,10214.0,224.5084,224.6026,223.9429,224.0466,10214.0
2022-11-03 15:10:00,237.73,237.76,237.36,237.36,8874.0,224.0466,224.0748,223.6979,223.6979,8874.0
2022-11-03 15:20:00,237.42,237.9,237.4,237.65,17430.0,223.7544,224.2068,223.7355,223.9712,17430.0
2022-11-03 15:30:00,237.67,237.69,237.03,237.07,13720.0,223.99,224.0089,223.3868,223.4245,13720.0
2022-11-03 15:40:00,237.09,237.1,236.27,236.51,19889.0,223.4434,223.4528,222.6706,222.8968,19889.0
2022-11-03 15:50:00,236.7,236.78,235.92,236.23,130806.0,223.0758,223.1512,222.3407,222.6329,130806.0
2022-11-04 09:30:00,238.63,239.58,237.98,238.56,35749.0,224.8948,225.7901,224.2822,224.8288,35749.0
2022-11-04 09:40:00,238.56,238.77,236.12,236.22,38109.0,224.8288,225.0267,222.5292,222.6235,38109.0
2022-11-04 09:50:00,236.24,237.72,235.94,237.72,14982.0,222.6423,224.0371,222.3596,224.0371,14982.0
2022-11-04 10:00:00,237.58,237.93,237.26,237.93,10807.0,223.9052,224.235,223.6036,224.235,10807.0
2022-11-04 10:10:00,237.94,238.81,237.48,237.69,11243.0,224.2445,225.0644,223.8109,224.0089,11243.0
2022-11-04 10:20:00,237.69,238.69,237.55,238.42,10714.0,224.0089,224.9513,223.8769,224.6968,10714.0
2022-11-04 10:30:00,238.24,238.82,237.64,238.02,7503.0,224.5272,225.0738,223.9617,224.3199,7503.0
2022-11-04 10:40:00,238.13,238.95,237.89,238.0,8260.0,224.4235,225.1963,224.1973,224.301,8260.0
2022-11-04 10:50:00,238.13,238.2,237.16,237.31,9079.0,224.4235,224.4895,223.5094,223.6507,9079.0
2022-11-04 11:00:00,237.5,237.96,237.39,237.41,10474.0,223.8298,224.2633,223.7261,223.745,10474.0
2022-11-04 11:10:00,237.49,237.56,236.62,236.71,18176.0,223.8204,223.8863,223.0004,223.0853,18176.0
2022-11-04 11:20:00,236.78,236.78,235.12,235.16,14284.0,223.1512,223.1512,221.5868,221.6245,14284.0
2022-11-04 11:30:00,235.18,235.45,234.74,234.87,9316.0,221.6433,221.8978,221.2287,221.3512,9316.0
2022-11-04 11:40:00,234.77,234.79,233.72,233.72,11100.0,221.2569,221.2758,220.2674,220.2674,11100.0
2022-11-04 11:50:00,233.66,233.85,232.97,233.03,8857.0,220.2108,220.3899,219.5605,219.6171,8857.0
2022-11-04 12:00:00,232.91,233.28,232.3,233.11,13458.0,219.504,219.8527,218.9291,219.6925,13458.0
2022-11-04 12:10:00,233.0,233.99,232.71,233.69,12417.0,219.5888,220.5218,219.3155,220.2391,12417.0
2022-11-04 12:20:00,233.79,234.18,233.17,234.18,10809.0,220.3333,220.7009,219.749,220.7009,10809.0
2022-11-04 12:30:00,234.05,234.36,233.32,233.34,8598.0,220.5784,220.8705,219.8904,219.9092,8598.0
2022-11-04 12:40:00,233.25,233.85,232.94,233.63,14833.0,219.8244,220.3899,219.5323,220.1825,14833.0
2022-11-04 12:50:00,233.64,233.98,233.44,233.45,9208.0,220.192,220.5124,220.0035,220.0129,9208.0
2022-11-04 13:00:00,233.32,233.68,232.3,232.31,11892.0,219.8904,220.2297,218.9291,218.9385,11892.0
2022-11-04 13:10:00,232.29,233.42,232.29,233.03,10060.0,218.9197,219.9846,218.9197,219.6171,10060.0
2022-11-04 13:20:00,233.13,233.21,232.53,232.8,7214.0,219.7113,219.7867,219.1459,219.4003,7214.0
2022-11-04 13:30:00,232.6,232.97,232.43,232.63,8396.0,219.2118,219.5605,219.0516,219.2401,8396.0
2022-11-04 13:40:00,232.49,232.54,232.08,232.52,9591.0,219.1082,219.1553,218.7218,219.1364,9591.0
2022-11-04 13:50:00,232.48,232.53,232.09,232.32,9058.0,219.0987,219.1459,218.7312,218.9479,9058.0
2022-11-04 14:00:00,232.52,232.88,232.13,232.32,6154.0,219.1364,219.4757,218.7689,218.9479,6154.0
2022-11-04 14:10:00,232.45,232.79,232.12,232.79,16183.0,219.0705,219.3909,218.7595,219.3909,16183.0
2022-11-04 14:20:00,232.74,233.44,232.47,233.42,8999.0,219.3438,220.0035,219.0893,219.9846,8999.0
2022-11-04 14:30:00,233.55,234.12,233.33,234.12,10191.0,220.1072,220.6443,219.8998,220.6443,10191.0
2022-11-04 14:40:00,234.08,234.82,234.0,234.59,12511.0,220.6066,221.3041,220.5312,221.0873,12511.0
2022-11-04 14:50:00,234.67,235.51,234.64,235.36,9563.0,221.1627,221.9543,221.1344,221.813,9563.0
2022-11-04 15:00:00,235.27,235.86,235.08,235.83,7948.0,221.7281,222.2842,221.5491,222.2559,7948.0
2022-11-04 15:10:00,235.98,236.16,235.85,236.04,15119.0,222.3973,222.5669,222.2748,222.4538,15119.0
2022-11-04 15:20:00,236.0,236.02,235.28,235.95,17206.0,222.4161,222.435,221.7376,222.369,17206.0
2022-11-04 15:30:00,235.87,236.37,235.63,236.01,18921.0,222.2936,222.7648,222.0674,222.4256,18921.0
2022-11-04 15:40:00,235.95,236.83,235.68,236.36,16079.0,222.369,223.1984,222.1146,222.7554,16079.0
2022-11-04 15:50:00,236.48,236.97,236.06,236.87,124211.0,222.8685,223.3303,222.4727,223.2361,124211.0
2022-11-07 09:30:00,238.35,238.88,236.32,237.01,36444.0,224.6309,225.1304,222.7177,223.368,36444.0
2022-11-07 09:40:00,237.09,237.76,236.71,237.36,15336.0,223.4434,224.0748,223.0853,223.6979,15336.0
2022-11-07 09:50:00,237.42,237.46,236.43,236.94,11721.0,223.7544,223.7921,222.8214,223.302,11721.0
2022-11-07 10:00:00,236.97,238.3,236.92,238.04,15693.0,223.3303,224.5837,223.2832,224.3387,15693.0
2022-11-07 10:10:00,238.1,239.14,238.1,238.8,13441.0,224.3953,225.3754,224.3953,225.055,13441.0
2022-11-07 10:20:00,238.73,238.74,237.84,238.08,12103.0,224.989,224.9984,224.1502,224.3764,12103.0
2022-11-07 10:30:00,238.07,238.15,237.35,237.56,10533.0,224.367,224.4424,223.6884,223.8863,10533.0
2022-11-07 10:40:00,237.76,238.51,237.66,237.98,9448.0,224.0748,224.7817,223.9806,224.2822,9448.0
2022-11-07 10:50:00,237.94,238.72,237.94,238.64,7282.0,224.2445,224.9796,224.2445,224.9042,7282.0
2022-11-07 11:00:00,238.56,239.0,238.32,238.81,12470.0,224.8288,225.2435,224.6026,225.0644,12470.0
2022-11-07 11:10:00,238.77,239.04,238.43,238.84,11281.0,225.0267,225.2812,224.7063,225.0927,11281.0
2022-11-07 11:20:00,238.68,239.25,238.61,238.91,7178.0,224.9419,225.4791,224.8759,225.1586,7178.0
2022-11-07 11:30:00,238.81,239.41,238.81,238.99,13252.0,225.0644,225.6299,225.0644,225.234,13252.0
2022-11-07 11:40:00,239.15,239.15,238.28,238.47,6518.0,225.3848,225.3848,224.5649,224.744,6518.0
2022-11-07 11:50:00,238.49,238.49,237.83,237.88,6262.0,224.7628,224.7628,224.1408,224.1879,6262.0
2022-11-07 12:00:00,237.92,238.12,237.66,238.0,17111.0,224.2256,224.4141,223.9806,224.301,17111.0
2022-11-07 12:10:00,237.98,238.2,237.83,238.06,6219.0,224.2822,224.4895,224.1408,224.3576,6219.0
2022-11-07 12:20:00,238.08,238.33,237.96,238.33,7273.0,224.3764,224.612,224.2633,224.612,7273.0
2022-11-07 12:30:00,238.3,238.53,238.2,238.36,6006.0,224.5837,224.8005,224.4895,224.6403,6006.0
2022-11-07 12:40:00,238.43,238.56,238.18,238.3,6506.0,224.7063,224.8288,224.4707,224.5837,6506.0
2022-11-07 12:50:00,238.21,238.34,237.98,238.34,5508.0,224.4989,224.6214,224.2822,224.6214,5508.0
2022-11-07 13:00:00,238.44,238.79,238.38,238.79,4513.0,224.7157,225.0455,224.6591,225.0455,4513.0
2022-11-07 13:10:00,238.81,239.23,238.5,238.66,9132.0,225.0644,225.4602,224.7722,224.923,9132.0
2022-11-07 13:20:00,238.59,238.6,238.33,238.51,5867.0,224.8571,224.8665,224.612,224.7817,5867.0
2022-11-07 13:30:00,238.63,238.8,238.23,238.78,15953.0,224.8948,225.055,224.5178,225.0361,15953.0
2022-11-07 13:40:00,238.77,238.85,238.62,238.73,10624.0,225.0267,225.1021,224.8853,224.989,10624.0
2022-11-07 13:50:00,238.72,238.73,238.51,238.71,5949.0,224.9796,224.989,224.7817,224.9701,5949.0
2022-11-07 14:00:00,238.94,239.1,238.89,238.98,4267.0,225.1869,225.3377,225.1398,225.2246,4267.0
2022-11-07 14:10:00,239.38,240.26,239.33,240.25,9911.0,225.6016,226.4309,225.5545,226.4215,9911.0
2022-11-07 14:20:00,240.18,240.74,240.13,240.56,9801.0,226.3555,226.8833,226.3084,226.7137,9801.0
2022-11-07 14:30:00,240.72,240.72,240.47,240.71,7038.0,226.8645,226.8645,226.6288,226.855,7038.0
2022-11-07 14:40:00,240.64,240.88,240.57,240.76,10207.0,226.7891,227.0152,226.7231,226.9022,10207.0
2022-11-07 14:50:00,240.77,240.83,240.39,240.52,5606.0,226.9116,226.9681,226.5534,226.676,5606.0
2022-11-07 15:00:00,240.55,240.77,240.44,240.72,8810.0,226.7042,226.9116,226.6006,226.8645,8810.0
2022-11-07 15:10:00,240.72,241.14,240.63,241.12,10794.0,226.8645,227.2603,226.7796,227.2414,10794.0
2022-11-07 15:20:00,241.08,241.08,240.81,240.88,9455.0,227.2037,227.2037,226.9493,227.0152,9455.0
2022-11-07 15:30:00,240.85,241.23,240.68,240.71,20481.0,226.987,227.3451,226.8268,226.855,20481.0
2022-11-07 15:40:00,240.65,240.82,240.5,240.76,24151.0,226.7985,226.9587,226.6571,226.9022,24151.0
2022-11-07 15:50:00,240.79,240.92,240.21,240.41,104911.0,226.9304,227.0529,226.3838,226.5723,104911.0
2022-11-08 09:30:00,240.81,241.62,240.11,241.52,20014.0,226.9493,227.7127,226.2896,227.6184,20014.0
2022-11-08 09:40:00,241.6,242.3,241.43,242.3,16723.0,227.6938,228.3535,227.5336,228.3535,16723.0
2022-11-08 09:50:00,242.15,243.18,241.97,242.94,16905.0,228.2121,229.1829,228.0425,228.9567,16905.0
2022-11-08 10:00:00,242.93,243.86,242.6,243.84,15157.0,228.9472,229.8237,228.6362,229.8049,15157.0
2022-11-08 10:10:00,243.82,244.6,243.61,244.51,11500.0,229.786,230.5211,229.5881,230.4363,11500.0
2022-11-08 10:20:00,244.42,244.67,243.96,244.19,10599.0,230.3515,230.5871,229.918,230.1347,10599.0
2022-11-08 10:30:00,244.29,244.71,244.12,244.71,11436.0,230.229,230.6248,230.0688,230.6248,11436.0
2022-11-08 10:40:00,244.74,245.12,244.61,245.07,11752.0,230.6531,231.0112,230.5306,230.9641,11752.0
2022-11-08 10:50:00,245.15,245.29,244.66,245.16,11526.0,231.0395,231.1714,230.5777,231.0489,11526.0
2022-11-08 11:00:00,245.2,245.31,244.76,245.31,10111.0,231.0866,231.1903,230.6719,231.1903,10111.0
2022-11-08 11:10:00,245.37,245.89,245.3,245.68,11718.0,231.2468,231.7369,231.1808,231.539,11718.0
2022-11-08 11:20:00,245.68,246.19,245.68,246.01,13209.0,231.539,232.0196,231.539,231.85,13209.0
2022-11-08 11:30:00,246.01,247.17,246.01,247.14,21229.0,231.85,232.9432,231.85,232.9149,21229.0
2022-11-08 11:40:00,247.27,247.36,246.78,246.93,14136.0,233.0374,233.1223,232.5756,232.717,14136.0
2022-11-08 11:50:00,246.85,247.09,246.45,247.02,12992.0,232.6416,232.8678,232.2646,232.8018,12992.0
2022-11-08 12:00:00,247.11,247.13,246.41,246.85,15876.0,232.8867,232.9055,232.2269,232.6416,15876.0
2022-11-08 12:10:00,246.9,247.17,246.33,246.57,16335.0,232.6887,232.9432,232.1515,232.3777,16335.0
2022-11-08 12:20:00,246.58,247.1,246.58,246.96,8269.0,232.3872,232.8772,232.3872,232.7453,8269.0
2022-11-08 12:30:00,246.96,247.05,246.61,247.05,8175.0,232.7453,232.8301,232.4154,232.8301,8175.0
2022-11-08 12:40:00,247.09,247.58,247.0,247.56,6841.0,232.8678,233.3296,232.783,233.3108,6841.0
2022-11-08 12:50:00,247.49,247.87,247.36,247.82,18814.0,233.2448,233.6029,233.1223,233.5558,18814.0
2022-11-08 13:00:00,247.74,248.29,247.42,248.16,12489.0,233.4804,233.9987,233.1788,233.8762,12489.0
2022-11-08 13:10:00,248.18,248.45,247.32,247.32,17478.0,233.8951,234.1495,233.0846,233.0846,17478.0
2022-11-08 13:20:00,247.33,247.33,245.27,245.37,17398.0,233.094,233.094,231.1526,231.2468,17398.0
2022-11-08 13:30:00,245.34,245.92,244.83,245.8,32262.0,231.2185,231.7651,230.7379,231.6521,32262.0
2022-11-08 13:40:00,245.79,246.07,245.3,245.3,8562.0,231.6426,231.9065,231.1808,231.1808,8562.0
2022-11-08 13:50:00,245.31,245.48,244.21,244.39,9001.0,231.1903,231.3505,230.1536,230.3232,9001.0
2022-11-08 14:00:00,244.66,244.72,243.62,243.62,6237.0,230.5777,230.6342,229.5975,229.5975,6237.0
2022-11-08 14:10:00,243.64,244.25,243.54,243.63,9652.0,229.6164,230.1913,229.5221,229.607,9652.0
2022-11-08 14:20:00,243.71,243.73,242.29,242.32,9373.0,229.6824,229.7012,228.3441,228.3724,9373.0
2022-11-08 14:30:00,242.37,243.37,241.95,243.37,13291.0,228.4195,229.3619,228.0237,229.3619,13291.0
2022-11-08 14:40:00,243.36,244.08,243.27,243.97,12869.0,229.3525,230.0311,229.2677,229.9274,12869.0
2022-11-08 14:50:00,243.97,244.32,243.97,244.04,8586.0,229.9274,230.2572,229.9274,229.9934,8586.0
2022-11-08 15:00:00,244.09,244.91,244.08,244.76,11636.0,230.0405,230.8133,230.0311,230.6719,11636.0
2022-11-08 15:10:00,244.8,245.34,244.75,245.34,14410.0,230.7096,231.2185,230.6625,231.2185,14410.0
2022-11-08 15:20:00,245.33,245.91,245.2,245.89,18912.0,231.2091,231.7557,231.0866,231.7369,18912.0
2022-11-08 15:30:00,246.04,246.83,245.9,246.26,21097.0,231.8782,232.6228,231.7463,232.0856,21097.0
2022-11-08 15:40:00,246.3,246.33,245.71,246.13,31322.0,232.1233,232.1515,231.5672,231.9631,31322.0
2022-11-08 15:50:00,246.27,246.27,244.81,245.05,151955.0,232.095,232.095,230.719,230.9452,151955.0
2022-11-09 09:30:00,243.56,244.16,242.81,243.53,22399.0,229.541,230.1065,228.8342,229.5127,22399.0
2022-11-09 09:40:00,243.29,244.54,243.22,244.23,16466.0,229.2865,230.4646,229.2206,230.1724,16466.0
2022-11-09 09:50:00,244.26,245.06,244.0,244.25,9614.0,230.2007,230.9546,229.9557,230.1913,9614.0
2022-11-09 10:00:00,244.25,245.17,244.03,245.03,15289.0,230.1913,231.0583,229.9839,230.9264,15289.0
2022-11-09 10:10:00,244.98,245.48,244.67,245.36,12628.0,230.8793,231.3505,230.5871,231.2374,12628.0
2022-11-09 10:20:00,245.42,245.6,244.43,244.73,9243.0,231.2939,231.4636,230.3609,230.6436,9243.0
2022-11-09 10:30:00,244.74,245.09,243.94,244.38,10612.0,230.6531,230.9829,229.8991,230.3138,10612.0
2022-11-09 10:40:00,244.28,244.62,243.95,244.08,7892.0,230.2195,230.54,229.9085,230.0311,7892.0
2022-11-09 10:50:00,244.09,244.39,243.86,244.31,10715.0,230.0405,230.3232,229.8237,230.2478,10715.0
2022-11-09 11:00:00,244.38,245.35,244.38,245.18,9588.0,230.3138,231.228,230.3138,231.0677,9588.0
2022-11-09 11:10:00,245.03,245.03,244.52,244.73,10740.0,230.9264,230.9264,230.4457,230.6436,10740.0
2022-11-09 11:20:00,244.61,244.91,243.97,244.74,9519.0,230.5306,230.8133,229.9274,230.6531,9519.0
2022-11-09 11:30:00,244.63,244.65,244.36,244.48,9501.0,230.5494,230.5682,230.2949,230.408,9501.0
2022-11-09 11:40:00,244.52,245.35,244.48,245.16,7678.0,230.4457,231.228,230.408,231.0489,7678.0
2022-11-09 11:50:00,245.22,245.22,244.33,244.5,10913.0,231.1054,231.1054,230.2667,230.4269,10913.0
2022-11-09 12:00:00,244.68,244.7,243.82,244.0,9190.0,230.5965,230.6154,229.786,229.9557,9190.0
2022-11-09 12:10:00,244.05,244.26,243.71,244.09,14656.0,230.0028,230.2007,229.6824,230.0405,14656.0
2022-11-09 12:20:00,244.02,244.13,243.67,243.73,9762.0,229.9745,230.0782,229.6447,229.7012,9762.0
2022-11-09 12:30:00,243.78,244.09,243.5,243.51,9819.0,229.7483,230.0405,229.4844,229.4939,9819.0
2022-11-09 12:40:00,243.58,243.82,243.44,243.8,7786.0,229.5598,229.786,229.4279,229.7672,7786.0
2022-11-09 12:50:00,243.87,244.05,243.62,243.83,13021.0,229.8331,230.0028,229.5975,229.7954,13021.0
2022-11-09 13:00:00,243.83,244.25,243.41,243.94,11055.0,229.7954,230.1913,229.3996,229.8991,11055.0
2022-11-09 13:10:00,243.97,244.06,243.43,243.9,7702.0,229.9274,230.0122,229.4185,229.8614,7702.0
2022-11-09 13:20:00,243.87,244.02,243.69,243.83,6030.0,229.8331,229.9745,229.6635,229.7954,6030.0
2022-11-09 13:30:00,243.7,243.75,242.72,242.94,7735.0,229.6729,229.7201,228.7493,228.9567,7735.0
2022-11-09 13:40:00,242.92,242.93,242.32,242.53,8495.0,228.9378,228.9472,228.3724,228.5703,8495.0
2022-11-09 13:50:00,242.47,242.69,242.21,242.61,4823.0,228.5137,228.7211,228.2687,228.6457,4823.0
2022-11-09 14:00:00,242.53,243.26,242.48,243.15,8691.0,228.5703,229.2583,228.5232,229.1546,8691.0
2022-11-09 14:10:00,243.29,243.29,242.61,242.7,4512.0,229.2865,229.2865,228.6457,228.7305,4512.0
2022-11-09 14:20:00,242.83,242.88,242.34,242.46,2914.0,228.853,228.9001,228.3912,228.5043,2914.0
2022-11-09 14:30:00,242.42,242.43,241.64,241.67,6003.0,228.4666,228.476,227.7315,227.7598,6003.0
2022-11-09 14:40:00,241.66,242.07,241.18,241.26,5807.0,227.7503,228.1367,227.298,227.3734,5807.0
2022-11-09 14:50:00,241.25,241.49,241.11,241.25,5528.0,227.3639,227.5901,227.232,227.3639,5528.0
2022-11-09 15:00:00,241.25,242.01,241.25,241.87,7561.0,227.3639,228.0802,227.3639,227.9483,7561.0
2022-11-09 15:10:00,241.89,241.97,241.5,241.65,9398.0,227.9671,228.0425,227.5996,227.7409,9398.0
2022-11-09 15:20:00,241.56,241.66,241.2,241.36,14053.0,227.6561,227.7503,227.3168,227.4676,14053.0
2022-11-09 15:30:00,241.37,241.37,240.71,240.75,19411.0,227.477,227.477,226.855,226.8927,19411.0
2022-11-09 15:40:00,240.63,240.71,240.01,240.08,25461.0,226.7796,226.855,226.1953,226.2613,25461.0
2022-11-09 15:50:00,240.13,240.79,240.13,240.32,89596.0,226.3084,226.9304,226.3084,226.4875,89596.0
2022-11-10 09:30:00,251.18,251.21,247.58,248.52,57042.0,236.7224,236.7507,233.3296,234.2155,57042.0
2022-11-10 09:40:00,248.49,251.08,248.31,249.54,22205.0,234.1872,236.6281,234.0176,235.1768,22205.0
2022-11-10 09:50:00,249.63,249.7,248.31,249.26,28985.0,235.2616,235.3276,234.0176,234.9129,28985.0
2022-11-10 10:00:00,249.31,249.87,248.39,248.67,23938.0,234.96,235.4878,234.093,234.3569,23938.0
2022-11-10 10:10:00,248.73,248.8,247.72,248.31,21497.0,234.4134,234.4794,233.4615,234.0176,21497.0
2022-11-10 10:20:00,248.29,249.54,248.19,249.25,16843.0,233.9987,235.1768,233.9045,234.9035,16843.0
2022-11-10 10:30:00,249.15,249.46,248.22,248.34,23039.0,234.8092,235.1014,233.9328,234.0459,23039.0
2022-11-10 10:40:00,248.22,249.96,248.14,249.89,17167.0,233.9328,235.5726,233.8574,235.5066,17167.0
2022-11-10 10:50:00,249.88,249.89,249.1,249.46,13934.0,235.4972,235.5066,234.7621,235.1014,13934.0
2022-11-10 11:00:00,249.63,249.63,248.65,248.78,8246.0,235.2616,235.2616,234.338,234.4605,8246.0
2022-11-10 11:10:00,248.87,249.28,248.84,249.21,8254.0,234.5454,234.9318,234.5171,234.8658,8254.0
2022-11-10 11:20:00,249.22,249.48,248.63,248.75,17952.0,234.8752,235.1202,234.3192,234.4323,17952.0
2022-11-10 11:30:00,248.69,249.76,248.6,249.75,9312.0,234.3757,235.3841,234.2909,235.3747,9312.0
2022-11-10 11:40:00,249.72,249.86,249.56,249.67,9504.0,235.3464,235.4784,235.1956,235.2993,9504.0
2022-11-10 11:50:00,249.65,250.37,249.64,250.28,10453.0,235.2805,235.959,235.271,235.8742,10453.0
2022-11-10 12:00:00,250.27,250.38,249.98,250.22,10737.0,235.8648,235.9684,235.5915,235.8176,10737.0
2022-11-10 12:10:00,250.26,251.52,250.22,251.45,13509.0,235.8553,237.0428,235.8176,236.9768,13509.0
2022-11-10 12:20:00,251.39,251.55,251.05,251.21,7014.0,236.9203,237.0711,236.5999,236.7507,7014.0
2022-11-10 12:30:00,251.05,251.05,250.56,250.56,9029.0,236.5999,236.5999,236.1381,236.1381,9029.0
2022-11-10 12:40:00,250.73,251.24,250.54,250.69,8769.0,236.2983,236.7789,236.1192,236.2606,8769.0
2022-11-10 12:50:00,250.82,251.03,250.66,250.82,6645.0,236.3831,236.581,236.2323,236.3831,6645.0
2022-11-10 13:00:00,250.93,251.71,250.92,251.71,7318.0,236.4868,237.2219,236.4774,237.2219,7318.0
2022-11-10 13:10:00,251.69,252.48,251.61,252.18,16305.0,237.203,237.9476,237.1276,237.6648,16305.0
2022-11-10 13:20:00,252.11,252.21,251.45,252.21,9965.0,237.5989,237.6931,236.9768,237.6931,9965.0
2022-11-10 13:30:00,252.13,252.45,252.0,252.22,10532.0,237.6177,237.9193,237.4952,237.7025,10532.0
2022-11-10 13:40:00,252.15,253.05,252.14,252.86,8972.0,237.6366,238.4848,237.6271,238.3057,8972.0
2022-11-10 13:50:00,253.0,253.07,252.48,252.6,15840.0,238.4376,238.5036,237.9476,238.0607,15840.0
2022-11-10 14:00:00,252.67,253.02,252.67,252.75,10845.0,238.1266,238.4565,238.1266,238.202,10845.0
2022-11-10 14:10:00,252.78,252.88,252.62,252.62,13188.0,238.2303,238.3245,238.0795,238.0795,13188.0
2022-11-10 14:20:00,252.62,252.84,252.37,252.74,17701.0,238.0795,238.2868,237.8439,238.1926,17701.0
2022-11-10 14:30:00,252.72,252.8,252.57,252.72,24662.0,238.1737,238.2491,238.0324,238.1737,24662.0
2022-11-10 14:40:00,252.66,253.16,252.64,252.93,13809.0,238.1172,238.5884,238.0984,238.3717,13809.0
2022-11-10 14:50:00,252.87,253.4,252.84,253.38,9583.0,238.3151,238.8146,238.2868,238.7958,9583.0
2022-11-10 15:00:00,253.31,253.76,253.24,253.76,12816.0,238.7298,239.1539,238.6638,239.1539,12816.0
2022-11-10 15:10:00,253.85,254.19,253.74,253.9,28999.0,239.2387,239.5591,239.135,239.2858,28999.0
2022-11-10 15:20:00,253.93,254.19,253.87,254.18,39018.0,239.3141,239.5591,239.2576,239.5497,39018.0
2022-11-10 15:30:00,254.17,254.3,253.92,254.01,37182.0,239.5403,239.6628,239.3047,239.3895,37182.0
2022-11-10 15:40:00,254.0,254.66,253.84,254.64,51023.0,239.3801,240.0021,239.2293,239.9832,51023.0
2022-11-10 15:50:00,255.0,255.67,254.65,254.77,250836.0,240.3225,240.954,239.9927,240.1058,250836.0
2022-11-11 09:30:00,254.21,255.96,253.41,253.68,30924.0,239.578,241.2273,238.824,239.0785,30924.0
2022-11-11 09:40:00,253.75,253.84,252.61,253.72,16642.0,239.1445,239.2293,238.0701,239.1162,16642.0
2022-11-11 09:50:00,253.84,254.4,253.12,253.5,27809.0,239.2293,239.7571,238.5507,238.9089,27809.0
2022-11-11 10:00:00,253.34,254.97,252.99,253.31,17064.0,238.7581,240.2942,238.4282,238.7298,17064.0
2022-11-11 10:10:00,253.39,254.64,253.39,254.42,12772.0,238.8052,239.9832,238.8052,239.7759,12772.0
2022-11-11 10:20:00,254.39,255.74,254.15,255.37,15700.0,239.7476,241.0199,239.5214,240.6712,15700.0
2022-11-11 10:30:00,255.51,255.58,254.56,254.88,12317.0,240.8032,240.8691,239.9078,240.2094,12317.0
2022-11-11 10:40:00,254.71,254.9,254.3,254.5,10198.0,240.0492,240.2283,239.6628,239.8513,10198.0
2022-11-11 10:50:00,254.57,254.6,253.14,253.26,14334.0,239.9173,239.9455,238.5696,238.6827,14334.0
2022-11-11 11:00:00,253.29,253.53,251.92,251.92,19859.0,238.7109,238.9371,237.4198,237.4198,19859.0
2022-11-11 11:10:00,251.93,251.93,250.95,251.55,22767.0,237.4292,237.4292,236.5056,237.0711,22767.0
2022-11-11 11:20:00,251.65,251.74,249.27,249.37,31932.0,237.1653,237.2502,234.9223,235.0166,31932.0
2022-11-11 11:30:00,249.29,250.37,248.96,249.23,26305.0,234.9412,235.959,234.6302,234.8846,26305.0
2022-11-11 11:40:00,249.09,249.61,248.09,248.53,20460.0,234.7527,235.2428,233.8102,234.2249,20460.0
2022-11-11 11:50:00,248.71,249.03,248.01,248.32,14990.0,234.3946,234.6961,233.7349,234.027,14990.0
2022-11-11 12:00:00,248.25,248.25,247.43,247.71,15083.0,233.961,233.961,233.1882,233.4521,15083.0
2022-11-11 12:10:00,247.77,249.15,247.74,248.9,24717.0,233.5087,234.8092,233.4804,234.5736,24717.0
2022-11-11 12:20:00,248.85,248.96,248.41,248.64,12953.0,234.5265,234.6302,234.1118,234.3286,12953.0
2022-11-11 12:30:00,248.67,248.9,248.24,248.38,25692.0,234.3569,234.5736,233.9516,234.0836,25692.0
2022-11-11 12:40:00,248.22,248.48,248.1,248.14,9655.0,233.9328,234.1778,233.8197,233.8574,9655.0
2022-11-11 12:50:00,248.16,248.58,247.96,248.25,9674.0,233.8762,234.272,233.6877,233.961,9674.0
2022-11-11 13:00:00,248.25,248.57,248.12,248.57,6635.0,233.961,234.2626,233.8385,234.2626,6635.0
2022-11-11 13:10:00,248.6,248.97,248.38,248.83,8849.0,234.2909,234.6396,234.0836,234.5077,8849.0
2022-11-11 13:20:00,248.66,248.91,248.46,248.6,10682.0,234.3474,234.583,234.1589,234.2909,10682.0
2022-11-11 13:30:00,248.62,248.98,248.02,248.38,22468.0,234.3097,234.649,233.7443,234.0836,22468.0
2022-11-11 13:40:00,248.32,248.53,247.99,248.48,11883.0,234.027,234.2249,233.716,234.1778,11883.0
2022-11-11 13:50:00,248.37,248.88,248.21,248.4,22504.0,234.0741,234.5548,233.9233,234.1024,22504.0
2022-11-11 14:00:00,248.34,248.6,248.13,248.37,11285.0,234.0459,234.2909,233.8479,234.0741,11285.0
2022-11-11 14:10:00,248.31,248.38,247.42,247.52,15422.0,234.0176,234.0836,233.1788,233.2731,15422.0
2022-11-11 14:20:00,247.53,248.05,247.52,247.85,12225.0,233.2825,233.7725,233.2731,233.5841,12225.0
2022-11-11 14:30:00,247.79,248.12,247.74,248.12,33162.0,233.5275,233.8385,233.4804,233.8385,33162.0
2022-11-11 14:40:00,248.12,248.51,248.12,248.44,28341.0,233.8385,234.2061,233.8385,234.1401,28341.0
2022-11-11 14:50:00,248.46,249.31,248.4,249.26,16513.0,234.1589,234.96,234.1024,234.9129,16513.0
2022-11-11 15:00:00,249.28,249.32,248.39,248.51,26208.0,234.9318,234.9694,234.093,234.2061,26208.0
2022-11-11 15:10:00,248.55,248.55,248.05,248.4,15343.0,234.2438,234.2438,233.7725,234.1024,15343.0
2022-11-11 15:20:00,248.37,249.4,248.35,249.31,24854.0,234.0741,235.0448,234.0553,234.96,24854.0
2022-11-11 15:30:00,249.23,249.52,248.7,249.03,29115.0,234.8846,235.1579,234.3851,234.6961,29115.0
2022-11-11 15:40:00,249.05,249.56,249.04,249.45,45295.0,234.715,235.1956,234.7056,235.092,45295.0
2022-11-11 15:50:00,249.49,249.72,248.98,249.23,191923.0,235.1297,235.3464,234.649,234.8846,191923.0
2022-11-14 09:30:00,248.99,250.28,248.36,249.36,28410.0,234.6584,235.8742,234.0647,235.0071,28410.0
2022-11-14 09:40:00,249.36,250.13,248.84,249.91,15994.0,235.0071,235.7328,234.5171,235.5255,15994.0
2022-11-14 09:50:00,249.92,251.27,249.82,251.17,27882.0,235.5349,236.8072,235.4407,236.713,27882.0
2022-11-14 10:00:00,251.16,251.86,251.07,251.78,16426.0,236.7035,237.3632,236.6187,237.2879,16426.0
2022-11-14 10:10:00,251.85,252.41,251.62,252.11,10844.0,237.3538,237.8816,237.1371,237.5989,10844.0
2022-11-14 10:20:00,252.16,252.47,251.31,251.56,12054.0,237.646,237.9381,236.8449,237.0805,12054.0
2022-11-14 10:30:00,251.55,252.01,251.39,251.91,8300.0,237.0711,237.5046,236.9203,237.4104,8300.0
2022-11-14 10:40:00,251.92,252.19,251.14,251.47,7928.0,237.4198,237.6743,236.6847,236.9957,7928.0
2022-11-14 10:50:00,251.25,251.25,250.35,250.36,12439.0,236.7884,236.7884,235.9402,235.9496,12439.0
2022-11-14 11:00:00,250.51,250.6,249.86,250.44,10363.0,236.091,236.1758,235.4784,236.025,10363.0
2022-11-14 11:10:00,250.46,250.46,249.63,249.76,5878.0,236.0438,236.0438,235.2616,235.3841,5878.0
2022-11-14 11:20:00,249.77,249.93,249.6,249.86,5841.0,235.3935,235.5443,235.2333,235.4784,5841.0
2022-11-14 11:30:00,249.82,251.34,249.74,250.92,15267.0,235.4407,236.8732,235.3653,236.4774,15267.0
2022-11-14 11:40:00,250.77,251.74,250.77,251.74,9611.0,236.336,237.2502,236.336,237.2502,9611.0
2022-11-14 11:50:00,251.64,251.64,250.75,251.01,7208.0,237.1559,237.1559,236.3171,236.5622,7208.0
2022-11-14 12:00:00,250.93,251.51,250.83,251.18,13272.0,236.4868,237.0334,236.3925,236.7224,13272.0
2022-11-14 12:10:00,251.14,251.46,251.14,251.3,4678.0,236.6847,236.9863,236.6847,236.8355,4678.0
2022-11-14 12:20:00,251.09,251.4,250.59,251.4,6907.0,236.6376,236.9297,236.1663,236.9297,6907.0
2022-11-14 12:30:00,251.33,251.67,251.24,251.58,3925.0,236.8638,237.1842,236.7789,237.0994,3925.0
2022-11-14 12:40:00,251.66,251.74,251.45,251.57,4400.0,237.1748,237.2502,236.9768,237.0899,4400.0
2022-11-14 12:50:00,251.52,251.54,251.0,251.23,5599.0,237.0428,237.0617,236.5527,236.7695,5599.0
2022-11-14 13:00:00,251.15,251.56,251.01,251.34,7652.0,236.6941,237.0805,236.5622,236.8732,7652.0
2022-11-14 13:10:00,251.47,251.81,251.47,251.81,3746.0,236.9957,237.3161,236.9957,237.3161,3746.0
2022-11-14 13:20:00,251.86,252.08,251.72,252.01,6002.0,237.3632,237.5706,237.2313,237.5046,6002.0
2022-11-14 13:30:00,251.99,252.45,251.78,252.25,10396.0,237.4858,237.9193,237.2879,237.7308,10396.0
2022-11-14 13:40:00,252.13,252.51,252.12,252.45,6773.0,237.6177,237.9758,237.6083,237.9193,6773.0
2022-11-14 13:50:00,252.4,252.57,252.33,252.57,8454.0,237.8722,238.0324,237.8062,238.0324,8454.0
2022-11-14 14:00:00,252.55,252.59,252.13,252.32,10558.0,238.0135,238.0512,237.6177,237.7968,10558.0
2022-11-14 14:10:00,252.32,252.51,252.27,252.4,6671.0,237.7968,237.9758,237.7497,237.8722,6671.0
2022-11-14 14:20:00,252.43,252.69,252.35,252.66,9106.0,237.9004,238.1455,237.825,238.1172,9106.0
2022-11-14 14:30:00,252.67,252.76,252.33,252.33,9489.0,238.1266,238.2114,237.8062,237.8062,9489.0
2022-11-14 14:40:00,252.37,252.37,251.75,251.88,7679.0,237.8439,237.8439,237.2596,237.3821,7679.0
2022-11-14 14:50:00,251.76,252.07,251.56,251.74,11944.0,237.269,237.5612,237.0805,237.2502,11944.0
2022-11-14 15:00:00,251.79,252.3,251.79,251.95,8468.0,237.2973,237.7779,237.2973,237.4481,8468.0
2022-11-14 15:10:00,251.94,252.02,251.3,251.56,10936.0,237.4386,237.514,236.8355,237.0805,10936.0
2022-11-14 15:20:00,251.55,251.76,251.53,251.69,7688.0,237.0711,237.269,237.0522,237.203,7688.0
2022-11-14 15:30:00,251.74,251.91,251.28,251.43,12690.0,237.2502,237.4104,236.8166,236.958,12690.0
2022-11-14 15:40:00,251.43,251.49,250.8,250.86,10184.0,236.958,237.0145,236.3643,236.4208,10184.0
2022-11-14 15:50:00,250.79,250.82,249.82,250.01,119419.0,236.3548,236.3831,235.4407,235.6197,119419.0
2022-11-15 09:30:00,250.69,252.36,250.56,252.18,69200.0,236.2606,237.8345,236.1381,237.6648,69200.0
2022-11-15 09:40:00,252.52,253.12,251.84,252.31,10700.0,237.9853,238.5507,237.3444,237.7873,10700.0
2022-11-15 09:50:00,252.37,252.75,251.81,252.66,20355.0,237.8439,238.202,237.3161,238.1172,20355.0
2022-11-15 10:00:00,252.54,252.68,251.32,251.37,14071.0,238.0041,238.1361,236.8543,236.9015,14071.0
2022-11-15 10:10:00,251.51,252.13,251.43,252.01,15531.0,237.0334,237.6177,236.958,237.5046,15531.0
2022-11-15 10:20:00,252.05,252.96,251.97,252.51,10541.0,237.5423,238.3999,237.4669,237.9758,10541.0
2022-11-15 10:30:00,252.62,252.85,252.32,252.38,7777.0,238.0795,238.2963,237.7968,237.8533,7777.0
2022-11-15 10:40:00,252.22,253.15,252.21,252.75,14990.0,237.7025,238.579,237.6931,238.202,14990.0
2022-11-15 10:50:00,252.68,253.85,252.53,253.44,9388.0,238.1361,239.2387,237.9947,238.8523,9388.0
2022-11-15 11:00:00,253.32,253.53,252.47,253.27,60457.0,238.7392,238.9371,237.9381,238.6921,60457.0
2022-11-15 11:10:00,253.13,253.73,252.79,253.13,12051.0,238.5601,239.1256,238.2397,238.5601,12051.0
2022-11-15 11:20:00,253.17,253.47,252.81,253.27,9554.0,238.5978,238.8806,238.2586,238.6921,9554.0
2022-11-15 11:30:00,253.21,254.77,253.2,254.77,7812.0,238.6355,240.1058,238.6261,240.1058,7812.0
2022-11-15 11:40:00,254.94,254.94,254.27,254.41,6723.0,240.266,240.266,239.6345,239.7665,6723.0
2022-11-15 11:50:00,254.41,254.74,254.37,254.65,8246.0,239.7665,240.0775,239.7288,239.9927,8246.0
2022-11-15 12:00:00,254.72,254.78,253.75,254.23,14627.0,240.0586,240.1152,239.1445,239.5968,14627.0
2022-11-15 12:10:00,254.17,254.44,253.64,253.7,7728.0,239.5403,239.7947,239.0408,239.0973,7728.0
2022-11-15 12:20:00,253.64,253.64,252.98,253.0,27656.0,239.0408,239.0408,238.4188,238.4376,27656.0
2022-11-15 12:30:00,252.94,253.5,252.83,252.96,18147.0,238.3811,238.9089,238.2774,238.3999,18147.0
2022-11-15 12:40:00,252.93,253.03,252.46,252.82,11088.0,238.3717,238.4659,237.9287,238.268,11088.0
2022-11-15 12:50:00,252.66,252.69,252.0,252.16,6878.0,238.1172,238.1455,237.4952,237.646,6878.0
2022-11-15 13:00:00,252.13,252.27,251.7,251.7,9075.0,237.6177,237.7497,237.2125,237.2125,9075.0
2022-11-15 13:10:00,251.72,251.78,250.71,250.71,8876.0,237.2313,237.2879,236.2794,236.2794,8876.0
2022-11-15 13:20:00,250.74,250.74,249.66,249.85,12593.0,236.3077,236.3077,235.2899,235.4689,12593.0
2022-11-15 13:30:00,250.17,250.23,248.9,249.24,11188.0,235.7705,235.8271,234.5736,234.8941,11188.0
2022-11-15 13:40:00,249.44,250.58,249.16,249.6,11765.0,235.0825,236.1569,234.8187,235.2333,11765.0
2022-11-15 13:50:00,249.63,251.24,249.63,250.89,17880.0,235.2616,236.7789,235.2616,236.4491,17880.0
2022-11-15 14:00:00,250.8,251.04,249.97,250.49,8037.0,236.3643,236.5904,235.582,236.0721,8037.0
2022-11-15 14:10:00,251.02,251.81,251.02,251.42,7031.0,236.5716,237.3161,236.5716,236.9486,7031.0
2022-11-15 14:20:00,251.61,252.38,251.61,252.13,5703.0,237.1276,237.8533,237.1276,237.6177,5703.0
2022-11-15 14:30:00,252.27,252.49,251.72,251.83,8574.0,237.7497,237.957,237.2313,237.335,8574.0
2022-11-15 14:40:00,251.96,252.4,251.81,251.83,6039.0,237.4575,237.8722,237.3161,237.335,6039.0
2022-11-15 14:50:00,251.9,252.78,251.54,252.61,6552.0,237.4009,238.2303,237.0617,238.0701,6552.0
2022-11-15 15:00:00,252.83,253.24,252.63,252.93,8439.0,238.2774,238.6638,238.0889,238.3717,8439.0
2022-11-15 15:10:00,253.05,253.39,252.73,253.23,7711.0,238.4848,238.8052,238.1832,238.6544,7711.0
2022-11-15 15:20:00,253.17,253.66,253.08,253.51,10953.0,238.5978,239.0596,238.513,238.9183,10953.0
2022-11-15 15:30:00,253.41,253.59,252.62,253.47,7622.0,238.824,238.9937,238.0795,238.8806,7622.0
2022-11-15 15:40:00,253.53,253.72,253.28,253.31,10963.0,238.9371,239.1162,238.7015,238.7298,10963.0
2022-11-15 15:50:00,253.23,253.53,252.69,253.41,86437.0,238.6544,238.9371,238.1455,238.824,86437.0
2022-11-16 09:30:00,254.65,255.87,254.65,255.71,37068.0,239.9927,241.1424,239.9927,240.9916,37068.0
2022-11-16 09:40:00,255.44,256.03,254.82,255.74,15549.0,240.7372,241.2932,240.1529,241.0199,15549.0
2022-11-16 09:50:00,255.94,256.09,254.88,255.23,10188.0,241.2084,241.3498,240.2094,240.5393,10188.0
2022-11-16 10:00:00,255.35,256.06,255.11,256.06,20593.0,240.6524,241.3215,240.4262,241.3215,20593.0
2022-11-16 10:10:00,256.13,256.72,255.09,255.09,18194.0,241.3875,241.9435,240.4073,240.4073,18194.0
2022-11-16 10:20:00,255.14,255.51,254.3,254.36,14524.0,240.4545,240.8032,239.6628,239.7194,14524.0
2022-11-16 10:30:00,254.34,254.84,254.24,254.36,11561.0,239.7005,240.1717,239.6063,239.7194,11561.0
2022-11-16 10:40:00,254.4,255.38,254.34,255.23,13188.0,239.7571,240.6806,239.7005,240.5393,13188.0
2022-11-16 10:50:00,255.25,255.38,254.4,254.58,9529.0,240.5581,240.6806,239.7571,239.9267,9529.0
2022-11-16 11:00:00,254.55,254.64,254.27,254.45,5877.0,239.8984,239.9832,239.6345,239.8042,5877.0
2022-11-16 11:10:00,254.44,254.97,254.26,254.97,4349.0,239.7947,240.2942,239.6251,240.2942,4349.0
2022-11-16 11:20:00,255.05,255.25,254.58,255.01,5689.0,240.3696,240.5581,239.9267,240.3319,5689.0
2022-11-16 11:30:00,255.01,255.25,254.8,255.03,7492.0,240.3319,240.5581,240.134,240.3508,7492.0
2022-11-16 11:40:00,255.02,255.3,254.84,255.23,4125.0,240.3414,240.6052,240.1717,240.5393,4125.0
2022-11-16 11:50:00,255.25,255.66,255.17,255.37,7624.0,240.5581,240.9445,240.4827,240.6712,7624.0
2022-11-16 12:00:00,255.22,255.32,254.83,255.3,8611.0,240.5299,240.6241,240.1623,240.6052,8611.0
2022-11-16 12:10:00,255.3,255.34,254.93,254.93,6051.0,240.6052,240.6429,240.2565,240.2565,6051.0
2022-11-16 12:20:00,255.03,255.24,254.92,255.21,10552.0,240.3508,240.5487,240.2471,240.5204,10552.0
2022-11-16 12:30:00,255.12,255.21,254.81,254.88,10735.0,240.4356,240.5204,240.1435,240.2094,10735.0
2022-11-16 12:40:00,254.92,255.72,254.83,255.49,12351.0,240.2471,241.0011,240.1623,240.7843,12351.0
2022-11-16 12:50:00,255.49,255.82,255.1,255.26,8802.0,240.7843,241.0953,240.4168,240.5675,8802.0
2022-11-16 13:00:00,255.1,255.13,254.79,254.92,6553.0,240.4168,240.445,240.1246,240.2471,6553.0
2022-11-16 13:10:00,254.92,254.99,254.21,254.3,8260.0,240.2471,240.3131,239.578,239.6628,8260.0
2022-11-16 13:20:00,254.33,254.54,254.16,254.32,4924.0,239.6911,239.889,239.5309,239.6817,4924.0
2022-11-16 13:30:00,254.38,254.41,253.85,254.01,11299.0,239.7382,239.7665,239.2387,239.3895,11299.0
2022-11-16 13:40:00,254.01,254.06,253.37,253.42,6714.0,239.3895,239.4366,238.7863,238.8335,6714.0
2022-11-16 13:50:00,253.43,253.49,253.05,253.23,10570.0,238.8429,238.8994,238.4848,238.6544,10570.0
2022-11-16 14:00:00,253.15,253.85,253.14,253.81,7120.0,238.579,239.2387,238.5696,239.201,7120.0
2022-11-16 14:10:00,253.81,254.1,253.31,253.43,10704.0,239.201,239.4743,238.7298,238.8429,10704.0
2022-11-16 14:20:00,253.45,253.79,253.42,253.71,8001.0,238.8617,239.1822,238.8335,239.1068,8001.0
2022-11-16 14:30:00,253.65,254.0,253.09,253.82,8744.0,239.0502,239.3801,238.5225,239.2104,8744.0
2022-11-16 14:40:00,253.86,254.08,253.78,253.94,6040.0,239.2481,239.4555,239.1727,239.3235,6040.0
2022-11-16 14:50:00,254.02,254.4,253.96,254.38,5129.0,239.3989,239.7571,239.3424,239.7382,5129.0
2022-11-16 15:00:00,254.37,254.47,253.78,253.78,12526.0,239.7288,239.823,239.1727,239.1727,12526.0
2022-11-16 15:10:00,253.81,253.89,253.52,253.58,8059.0,239.201,239.2764,238.9277,238.9842,8059.0
2022-11-16 15:20:00,253.55,254.21,253.53,254.15,14331.0,238.956,239.578,238.9371,239.5214,14331.0
2022-11-16 15:30:00,254.04,254.2,253.84,253.84,16318.0,239.4178,239.5686,239.2293,239.2293,16318.0
2022-11-16 15:40:00,253.77,254.27,253.37,254.15,24784.0,239.1633,239.6345,238.7863,239.5214,24784.0
2022-11-16 15:50:00,254.17,254.34,253.52,253.63,104990.0,239.5403,239.7005,238.9277,239.0314,104990.0
2022-11-17 09:30:00,253.31,253.31,249.75,250.56,23774.0,238.7298,238.7298,235.3747,236.1381,23774.0
2022-11-17 09:40:00,250.58,251.93,250.31,251.31,6069.0,236.1569,237.4292,235.9025,236.8449,6069.0
2022-11-17 09:50:00,251.34,251.37,250.92,251.16,6249.0,236.8732,236.9015,236.4774,236.7035,6249.0
2022-11-17 10:00:00,251.3,251.95,251.23,251.81,7047.0,236.8355,237.4481,236.7695,237.3161,7047.0
2022-11-17 10:10:00,251.77,252.03,251.2,251.54,15197.0,237.2784,237.5235,236.7412,237.0617,15197.0
2022-11-17 10:20:00,252.08,252.22,251.84,252.01,5089.0,237.5706,237.7025,237.3444,237.5046,5089.0
2022-11-17 10:30:00,252.13,252.2,251.29,251.39,7126.0,237.6177,237.6837,236.8261,236.9203,7126.0
2022-11-17 10:40:00,251.26,251.43,250.93,251.06,8230.0,236.7978,236.958,236.4868,236.6093,8230.0
2022-11-17 10:50:00,251.09,251.29,250.86,251.22,6034.0,236.6376,236.8261,236.4208,236.7601,6034.0
2022-11-17 11:00:00,251.29,251.49,251.1,251.1,5648.0,236.8261,237.0145,236.647,236.647,5648.0
2022-11-17 11:10:00,250.95,251.69,250.83,251.56,10332.0,236.5056,237.203,236.3925,237.0805,10332.0
2022-11-17 11:20:00,251.55,252.81,251.5,252.81,9245.0,237.0711,238.2586,237.024,238.2586,9245.0
2022-11-17 11:30:00,252.76,253.07,252.55,252.69,6961.0,238.2114,238.5036,238.0135,238.1455,6961.0
2022-11-17 11:40:00,252.71,252.71,252.23,252.24,8892.0,238.1643,238.1643,237.712,237.7214,8892.0
2022-11-17 11:50:00,252.24,253.02,252.05,252.89,5877.0,237.7214,238.4565,237.5423,238.334,5877.0
2022-11-17 12:00:00,253.27,253.78,253.17,253.71,5944.0,238.6921,239.1727,238.5978,239.1068,5944.0
2022-11-17 12:10:00,253.74,254.39,253.62,254.39,13587.0,239.135,239.7476,239.0219,239.7476,13587.0
2022-11-17 12:20:00,254.28,254.28,253.63,253.87,9277.0,239.644,239.644,239.0314,239.2576,9277.0
2022-11-17 12:30:00,253.88,254.09,253.54,253.79,5938.0,239.267,239.4649,238.9466,239.1822,5938.0
2022-11-17 12:40:00,253.86,254.21,253.68,253.95,8566.0,239.2481,239.578,239.0785,239.333,8566.0
2022-11-17 12:50:00,253.97,254.65,253.96,254.48,9498.0,239.3518,239.9927,239.3424,239.8324,9498.0
2022-11-17 13:00:00,254.55,254.78,254.35,254.39,6624.0,239.8984,240.1152,239.7099,239.7476,6624.0
2022-11-17 13:10:00,254.4,254.9,254.39,254.9,7168.0,239.7571,240.2283,239.7476,240.2283,7168.0
2022-11-17 13:20:00,254.9,255.0,254.77,254.77,5035.0,240.2283,240.3225,240.1058,240.1058,5035.0
2022-11-17 13:30:00,254.84,254.93,254.59,254.92,7231.0,240.1717,240.2565,239.9361,240.2471,7231.0
2022-11-17 13:40:00,254.93,254.93,254.62,254.67,5705.0,240.2565,240.2565,239.9644,240.0115,5705.0
2022-11-17 13:50:00,254.67,254.9,254.53,254.9,8411.0,240.0115,240.2283,239.8796,240.2283,8411.0
2022-11-17 14:00:00,254.73,254.89,254.14,254.15,4617.0,240.0681,240.2188,239.512,239.5214,4617.0
2022-11-17 14:10:00,254.04,254.04,253.25,253.37,8304.0,239.4178,239.4178,238.6732,238.7863,8304.0
2022-11-17 14:20:00,253.29,253.41,252.96,252.96,9548.0,238.7109,238.824,238.3999,238.3999,9548.0
2022-11-17 14:30:00,253.0,253.35,252.94,253.13,7521.0,238.4376,238.7675,238.3811,238.5601,7521.0
2022-11-17 14:40:00,253.14,253.2,252.72,252.98,11396.0,238.5696,238.6261,238.1737,238.4188,11396.0
2022-11-17 14:50:00,252.97,253.36,252.97,253.09,7403.0,238.4094,238.7769,238.4094,238.5225,7403.0
2022-11-17 15:00:00,253.14,253.27,252.74,252.93,12154.0,238.5696,238.6921,238.1926,238.3717,12154.0
2022-11-17 15:10:00,252.97,252.97,251.93,251.93,15238.0,238.4094,238.4094,237.4292,237.4292,15238.0
2022-11-17 15:20:00,251.82,252.1,251.67,252.04,20299.0,237.3256,237.5894,237.1842,237.5329,20299.0
2022-11-17 15:30:00,252.06,252.44,251.95,252.05,15509.0,237.5517,237.9099,237.4481,237.5423,15509.0
2022-11-17 15:40:00,252.05,253.11,252.0,253.01,19096.0,237.5423,238.5413,237.4952,238.4471,19096.0
2022-11-17 15:50:00,253.06,253.8,252.74,253.72,81048.0,238.4942,239.1916,238.1926,239.1162,81048.0
2022-11-18 09:30:00,256.4,257.82,256.03,256.35,84191.0,241.6419,242.9802,241.2932,241.5948,84191.0
2022-11-18 09:40:00,256.37,257.07,256.05,256.6,7890.0,241.6137,242.2734,241.3121,241.8304,7890.0
2022-11-18 09:50:00,256.68,257.49,256.47,257.17,10087.0,241.9058,242.6692,241.7079,242.3676,10087.0
2022-11-18 10:00:00,257.19,257.6,256.91,257.03,6008.0,242.3865,242.7729,242.1226,242.2357,6008.0
2022-11-18 10:10:00,257.03,257.06,256.35,256.76,6045.0,242.2357,242.2639,241.5948,241.9812,6045.0
2022-11-18 10:20:00,256.75,257.41,256.6,256.73,13377.0,241.9718,242.5938,241.8304,241.9529,13377.0
2022-11-18 10:30:00,256.81,256.95,256.32,256.6,7162.0,242.0283,242.1603,241.5665,241.8304,7162.0
2022-11-18 10:40:00,256.65,256.76,256.3,256.76,7883.0,241.8775,241.9812,241.5477,241.9812,7883.0
2022-11-18 10:50:00,256.87,257.11,256.28,256.41,6428.0,242.0849,242.3111,241.5288,241.6514,6428.0
2022-11-18 11:00:00,256.4,256.47,255.94,256.08,6721.0,241.6419,241.7079,241.2084,241.3404,6721.0
2022-11-18 11:10:00,256.14,257.4,256.11,257.25,11426.0,241.3969,242.5844,241.3686,242.443,11426.0
2022-11-18 11:20:00,257.24,257.39,256.75,257.06,14442.0,242.4336,242.5749,241.9718,242.2639,14442.0
2022-11-18 11:30:00,257.14,257.43,256.95,257.0,6746.0,242.3393,242.6126,242.1603,242.2074,6746.0
2022-11-18 11:40:00,256.96,256.97,256.28,256.28,4701.0,242.1697,242.1791,241.5288,241.5288,4701.0
2022-11-18 11:50:00,256.35,256.44,256.18,256.24,4396.0,241.5948,241.6796,241.4346,241.4911,4396.0
2022-11-18 12:00:00,256.34,256.4,255.87,255.87,6322.0,241.5854,241.6419,241.1424,241.1424,6322.0
2022-11-18 12:10:00,255.81,256.03,255.0,255.0,8201.0,241.0859,241.2932,240.3225,240.3225,8201.0
2022-11-18 12:20:00,254.91,255.07,254.73,255.07,5000.0,240.2377,240.3885,240.0681,240.3885,5000.0
2022-11-18 12:30:00,254.99,255.26,254.77,255.26,6356.0,240.3131,240.5675,240.1058,240.5675,6356.0
2022-11-18 12:40:00,255.21,255.35,254.84,254.97,3247.0,240.5204,240.6524,240.1717,240.2942,3247.0
2022-11-18 12:50:00,254.93,255.05,254.43,254.63,7580.0,240.2565,240.3696,239.7853,239.9738,7580.0
2022-11-18 13:00:00,254.68,255.14,254.45,255.05,6090.0,240.0209,240.4545,239.8042,240.3696,6090.0
2022-11-18 13:10:00,255.05,255.05,254.39,254.39,6809.0,240.3696,240.3696,239.7476,239.7476,6809.0
2022-11-18 13:20:00,254.4,254.9,254.25,254.85,3602.0,239.7571,240.2283,239.6157,240.1811,3602.0
2022-11-18 13:30:00,254.85,254.99,254.48,254.5,3910.0,240.1811,240.3131,239.8324,239.8513,3910.0
2022-11-18 13:40:00,254.52,254.54,253.82,253.84,4302.0,239.8701,239.889,239.2104,239.2293,4302.0
2022-11-18 13:50:00,253.84,254.22,253.84,254.16,6017.0,239.2293,239.5874,239.2293,239.5309,6017.0
2022-11-18 14:00:00,254.26,254.74,254.14,254.58,4745.0,239.6251,240.0775,239.512,239.9267,4745.0
2022-11-18 14:10:00,254.55,254.86,254.42,254.6,15357.0,239.8984,240.1906,239.7759,239.9455,15357.0
2022-11-18 14:20:00,254.63,254.69,254.3,254.47,9500.0,239.9738,240.0304,239.6628,239.823,9500.0
2022-11-18 14:30:00,254.47,254.83,254.18,254.4,9577.0,239.823,240.1623,239.5497,239.7571,9577.0
2022-11-18 14:40:00,254.41,254.88,254.41,254.64,4987.0,239.7665,240.2094,239.7665,239.9832,4987.0
2022-11-18 14:50:00,254.63,255.15,254.62,255.15,7849.0,239.9738,240.4639,239.9644,240.4639,7849.0
2022-11-18 15:00:00,255.1,255.64,255.1,255.36,8974.0,240.4168,240.9257,240.4168,240.6618,8974.0
2022-11-18 15:10:00,255.47,255.87,255.15,255.36,12088.0,240.7655,241.1424,240.4639,240.6618,12088.0
2022-11-18 15:20:00,255.37,255.86,255.0,255.86,21619.0,240.6712,241.133,240.3225,241.133,21619.0
2022-11-18 15:30:00,255.86,255.92,255.3,255.88,10787.0,241.133,241.1896,240.6052,241.1519,10787.0
2022-11-18 15:40:00,255.82,256.2,255.73,256.19,14158.0,241.0953,241.4534,241.0105,241.444,14158.0
2022-11-18 15:50:00,256.29,256.73,255.46,256.1,115424.0,241.5383,241.9529,240.756,241.3592,115424.0
2022-11-21 09:30:00,257.9,258.86,256.15,258.38,36132.0,243.0556,243.9603,241.4063,243.508,36132.0
2022-11-21 09:40:00,258.36,260.43,258.35,260.26,39160.0,243.4891,245.44,243.4797,245.2798,39160.0
2022-11-21 09:50:00,260.29,260.42,259.33,259.48,10868.0,245.308,245.4305,244.4033,244.5447,10868.0
2022-11-21 10:00:00,259.43,259.68,258.47,258.7,13863.0,244.4975,244.7331,243.5928,243.8095,13863.0
2022-11-21 10:10:00,258.67,259.22,258.67,259.16,13633.0,243.7813,244.2996,243.7813,244.2431,13633.0
2022-11-21 10:20:00,259.19,259.34,258.41,259.07,13862.0,244.2713,244.4127,243.5362,244.1583,13862.0
2022-11-21 10:30:00,259.0,259.67,258.83,259.67,10889.0,244.0923,244.7237,243.9321,244.7237,10889.0
2022-11-21 10:40:00,259.61,259.62,258.66,258.69,9951.0,244.6672,244.6766,243.7718,243.8001,9951.0
2022-11-21 10:50:00,258.56,258.82,258.42,258.72,7457.0,243.6776,243.9226,243.5457,243.8284,7457.0
2022-11-21 11:00:00,258.9,259.11,258.68,258.73,10670.0,243.998,244.1959,243.7907,243.8378,10670.0
2022-11-21 11:10:00,258.68,259.22,258.54,258.58,15866.0,243.7907,244.2996,243.6588,243.6965,15866.0
2022-11-21 11:20:00,258.59,259.18,258.19,258.25,5843.0,243.7059,244.2619,243.3289,243.3854,5843.0
2022-11-21 11:30:00,258.21,258.25,257.81,257.92,5381.0,243.3478,243.3854,242.9708,243.0744,5381.0
2022-11-21 11:40:00,257.83,258.69,257.83,258.55,7267.0,242.9896,243.8001,242.9896,243.6682,7267.0
2022-11-21 11:50:00,258.55,258.76,257.85,258.27,15056.0,243.6682,243.8661,243.0085,243.4043,15056.0
2022-11-21 12:00:00,258.24,258.7,258.24,258.38,9529.0,243.376,243.8095,243.376,243.508,9529.0
2022-11-21 12:10:00,258.37,258.44,258.06,258.28,5967.0,243.4985,243.5645,243.2064,243.4137,5967.0
2022-11-21 12:20:00,258.18,258.51,258.04,258.12,6674.0,243.3195,243.6305,243.1875,243.2629,6674.0
2022-11-21 12:30:00,258.04,258.55,257.91,258.11,7924.0,243.1875,243.6682,243.065,243.2535,7924.0
2022-11-21 12:40:00,258.1,258.26,257.7,257.73,6227.0,243.2441,243.3949,242.8671,242.8954,6227.0
2022-11-21 12:50:00,257.79,257.89,257.47,257.64,5260.0,242.9519,243.0462,242.6503,242.8106,5260.0
2022-11-21 13:00:00,257.63,258.27,257.63,258.2,5935.0,242.8011,243.4043,242.8011,243.3383,5935.0
2022-11-21 13:10:00,258.22,258.53,258.15,258.43,8934.0,243.3572,243.6493,243.2912,243.5551,8934.0
2022-11-21 13:20:00,258.44,258.65,258.28,258.36,7334.0,243.5645,243.7624,243.4137,243.4891,7334.0
2022-11-21 13:30:00,258.44,258.91,258.12,258.76,3659.0,243.5645,244.0075,243.2629,243.8661,3659.0
2022-11-21 13:40:00,258.71,258.81,258.53,258.58,7980.0,243.819,243.9132,243.6493,243.6965,7980.0
2022-11-21 13:50:00,258.66,258.7,258.31,258.31,5887.0,243.7718,243.8095,243.442,243.442,5887.0
2022-11-21 14:00:00,258.42,258.7,258.4,258.66,3205.0,243.5457,243.8095,243.5268,243.7718,3205.0
2022-11-21 14:10:00,258.69,258.71,258.47,258.56,4077.0,243.8001,243.819,243.5928,243.6776,4077.0
2022-11-21 14:20:00,258.59,258.64,258.04,258.19,10757.0,243.7059,243.753,243.1875,243.3289,10757.0
2022-11-21 14:30:00,257.92,258.13,257.9,257.97,6754.0,243.0744,243.2724,243.0556,243.1216,6754.0
2022-11-21 14:40:00,257.95,258.05,257.7,257.93,3716.0,243.1027,243.197,242.8671,243.0839,3716.0
2022-11-21 14:50:00,257.77,257.86,257.56,257.62,6155.0,242.9331,243.0179,242.7352,242.7917,6155.0
2022-11-21 15:00:00,257.62,257.95,257.52,257.77,7492.0,242.7917,243.1027,242.6975,242.9331,7492.0
2022-11-21 15:10:00,257.74,257.9,257.59,257.82,7911.0,242.9048,243.0556,242.7634,242.9802,7911.0
2022-11-21 15:20:00,257.81,257.88,257.17,257.3,13041.0,242.9708,243.0367,242.3676,242.4901,13041.0
2022-11-21 15:30:00,257.33,257.67,257.13,257.17,9493.0,242.5184,242.8388,242.3299,242.3676,9493.0
2022-11-21 15:40:00,257.18,257.92,257.17,257.92,27005.0,242.377,243.0744,242.3676,243.0744,27005.0
2022-11-21 15:50:00,258.0,258.13,257.55,257.63,79915.0,243.1498,243.2724,242.7257,242.8011,79915.0
2022-11-22 09:30:00,259.83,259.83,258.67,258.87,25486.0,244.8745,244.8745,243.7813,243.9698,25486.0
2022-11-22 09:40:00,259.03,259.75,258.88,259.7,12497.0,244.1206,244.7991,243.9792,244.752,12497.0
2022-11-22 09:50:00,259.68,259.68,258.85,258.97,9117.0,244.7331,244.7331,243.9509,244.064,9117.0
2022-11-22 10:00:00,258.97,259.33,258.72,258.96,8694.0,244.064,244.4033,243.8284,244.0546,8694.0
2022-11-22 10:10:00,258.97,259.26,258.66,258.98,7487.0,244.064,244.3373,243.7718,244.0734,7487.0
2022-11-22 10:20:00,259.08,259.09,258.29,258.54,8339.0,244.1677,244.1771,243.4231,243.6588,8339.0
2022-11-22 10:30:00,258.49,258.82,258.06,258.77,11228.0,243.6116,243.9226,243.2064,243.8755,11228.0
2022-11-22 10:40:00,258.75,259.07,258.6,259.02,7514.0,243.8567,244.1583,243.7153,244.1111,7514.0
2022-11-22 10:50:00,259.1,259.87,259.1,259.71,9288.0,244.1865,244.9122,244.1865,244.7614,9288.0
2022-11-22 11:00:00,259.57,259.6,258.96,259.31,7392.0,244.6295,244.6577,244.0546,244.3844,7392.0
2022-11-22 11:10:00,259.3,259.57,259.12,259.54,5187.0,244.375,244.6295,244.2054,244.6012,5187.0
2022-11-22 11:20:00,259.58,259.63,258.99,259.02,6875.0,244.6389,244.686,244.0829,244.1111,6875.0
2022-11-22 11:30:00,259.05,259.24,258.92,259.17,6561.0,244.1394,244.3185,244.0169,244.2525,6561.0
2022-11-22 11:40:00,259.14,259.38,259.14,259.29,3513.0,244.2242,244.4504,244.2242,244.3656,3513.0
2022-11-22 11:50:00,259.19,259.23,259.02,259.06,4542.0,244.2713,244.309,244.1111,244.1488,4542.0
2022-11-22 12:00:00,259.09,259.42,258.94,258.95,3669.0,244.1771,244.4881,244.0357,244.0452,3669.0
2022-11-22 12:10:00,258.81,258.98,258.68,258.84,3814.0,243.9132,244.0734,243.7907,243.9415,3814.0
2022-11-22 12:20:00,258.86,258.87,258.67,258.77,6923.0,243.9603,243.9698,243.7813,243.8755,6923.0
2022-11-22 12:30:00,258.79,259.22,258.74,259.16,6147.0,243.8944,244.2996,243.8472,244.2431,6147.0
2022-11-22 12:40:00,259.16,259.38,259.01,259.33,5182.0,244.2431,244.4504,244.1017,244.4033,5182.0
2022-11-22 12:50:00,259.22,259.31,259.02,259.13,4014.0,244.2996,244.3844,244.1111,244.2148,4014.0
2022-11-22 13:00:00,259.13,259.55,259.04,259.49,5326.0,244.2148,244.6106,244.13,244.5541,5326.0
2022-11-22 13:10:00,259.64,259.76,259.55,259.75,3136.0,244.6954,244.8085,244.6106,244.7991,3136.0
2022-11-22 13:20:00,259.68,259.94,259.61,259.88,4229.0,244.7331,244.9782,244.6672,244.9216,4229.0
2022-11-22 13:30:00,259.87,260.11,259.83,260.11,12236.0,244.9122,245.1384,244.8745,245.1384,12236.0
2022-11-22 13:40:00,260.08,260.34,260.06,260.2,5558.0,245.1101,245.3552,245.0913,245.2232,5558.0
2022-11-22 13:50:00,260.27,260.64,260.27,260.57,7842.0,245.2892,245.6379,245.2892,245.5719,7842.0
2022-11-22 14:00:00,260.59,260.73,260.43,260.53,11389.0,245.5908,245.7227,245.44,245.5342,11389.0
2022-11-22 14:10:00,260.54,260.92,260.53,260.91,9007.0,245.5436,245.9018,245.5342,245.8923,9007.0
2022-11-22 14:20:00,260.92,261.23,260.91,261.16,11013.0,245.9018,246.1939,245.8923,246.128,11013.0
2022-11-22 14:30:00,261.15,261.8,261.09,261.8,9908.0,246.1185,246.7311,246.062,246.7311,9908.0
2022-11-22 14:40:00,261.73,261.95,261.6,261.95,11314.0,246.6651,246.8725,246.5426,246.8725,11314.0
2022-11-22 14:50:00,261.97,262.05,261.88,262.0,23103.0,246.8913,246.9667,246.8065,246.9196,23103.0
2022-11-22 15:00:00,261.97,262.31,261.9,262.19,9886.0,246.8913,247.2118,246.8254,247.0987,9886.0
2022-11-22 15:10:00,262.27,262.36,262.13,262.2,15199.0,247.1741,247.2589,247.0421,247.1081,15199.0
2022-11-22 15:20:00,262.23,262.32,262.13,262.23,11346.0,247.1364,247.2212,247.0421,247.1364,11346.0
2022-11-22 15:30:00,262.24,262.54,262.17,262.25,20619.0,247.1458,247.4285,247.0798,247.1552,20619.0
2022-11-22 15:40:00,262.22,262.41,262.15,262.17,17534.0,247.1269,247.306,247.061,247.0798,17534.0
2022-11-22 15:50:00,262.22,262.49,261.84,262.0,92560.0,247.1269,247.3814,246.7688,246.9196,92560.0
2022-11-23 09:30:00,261.96,263.22,261.47,263.04,19368.0,246.8819,248.0694,246.4201,247.8997,19368.0
2022-11-23 09:40:00,263.03,264.0,262.42,263.52,9992.0,247.8903,248.8045,247.3154,248.3521,9992.0
2022-11-23 09:50:00,263.3,263.57,263.01,263.18,12455.0,248.1448,248.3992,247.8715,248.0317,12455.0
2022-11-23 10:00:00,263.25,263.48,262.69,263.31,8172.0,248.0977,248.3144,247.5699,248.1542,8172.0
2022-11-23 10:10:00,263.36,263.51,263.06,263.24,11616.0,248.2013,248.3427,247.9186,248.0882,11616.0
2022-11-23 10:20:00,263.19,263.57,263.1,263.4,8470.0,248.0411,248.3992,247.9563,248.239,8470.0
2022-11-23 10:30:00,263.5,263.82,263.36,263.39,12452.0,248.3333,248.6348,248.2013,248.2296,12452.0
2022-11-23 10:40:00,263.45,263.71,263.24,263.26,13266.0,248.2861,248.5312,248.0882,248.1071,13266.0
2022-11-23 10:50:00,263.37,263.37,262.83,262.94,13809.0,248.2107,248.2107,247.7018,247.8055,13809.0
2022-11-23 11:00:00,262.99,263.03,262.66,262.83,9448.0,247.8526,247.8903,247.5416,247.7018,9448.0
2022-11-23 11:10:00,262.82,263.38,262.82,263.12,17484.0,247.6924,248.2202,247.6924,247.9751,17484.0
2022-11-23 11:20:00,263.15,263.36,262.5,262.66,7192.0,248.0034,248.2013,247.3908,247.5416,7192.0
2022-11-23 11:30:00,262.7,262.9,262.5,262.9,3510.0,247.5793,247.7678,247.3908,247.7678,3510.0
2022-11-23 11:40:00,262.82,262.82,262.15,262.15,6219.0,247.6924,247.6924,247.061,247.061,6219.0
2022-11-23 11:50:00,262.25,262.37,261.06,261.69,10146.0,247.1552,247.2683,246.0337,246.6274,10146.0
2022-11-23 12:00:00,261.61,262.02,261.48,261.92,7244.0,246.5521,246.9385,246.4295,246.8442,7244.0
2022-11-23 12:10:00,262.03,262.03,261.68,261.68,11220.0,246.9479,246.9479,246.618,246.618,11220.0
2022-11-23 12:20:00,261.81,261.99,261.68,261.68,6450.0,246.7405,246.9102,246.618,246.618,6450.0
2022-11-23 12:30:00,261.63,261.74,261.31,261.48,9189.0,246.5709,246.6746,246.2693,246.4295,9189.0
2022-11-23 12:40:00,261.54,261.63,260.98,261.16,14881.0,246.4861,246.5709,245.9583,246.128,14881.0
2022-11-23 12:50:00,261.12,261.12,260.24,260.56,8344.0,246.0903,246.0903,245.2609,245.5625,8344.0
2022-11-23 13:00:00,260.52,260.92,260.47,260.8,8015.0,245.5248,245.9018,245.4777,245.7887,8015.0
2022-11-23 13:10:00,260.75,261.02,260.59,261.01,9058.0,245.7416,245.996,245.5908,245.9866,9058.0
2022-11-23 13:20:00,260.98,261.48,260.98,261.41,11281.0,245.9583,246.4295,245.9583,246.3636,11281.0
2022-11-23 13:30:00,261.49,262.0,261.49,261.83,7284.0,246.439,246.9196,246.439,246.7594,7284.0
2022-11-23 13:40:00,261.84,262.18,261.73,261.99,7027.0,246.7688,247.0892,246.6651,246.9102,7027.0
2022-11-23 13:50:00,261.99,262.22,261.82,262.03,14661.0,246.9102,247.1269,246.75,246.9479,14661.0
2022-11-23 14:00:00,262.13,263.01,261.68,262.44,14920.0,247.0421,247.8715,246.618,247.3343,14920.0
2022-11-23 14:10:00,262.18,262.44,261.95,262.05,7855.0,247.0892,247.3343,246.8725,246.9667,7855.0
2022-11-23 14:20:00,262.22,262.81,262.02,262.58,7254.0,247.1269,247.683,246.9385,247.4662,7254.0
2022-11-23 14:30:00,262.49,262.49,261.97,262.07,9320.0,247.3814,247.3814,246.8913,246.9856,9320.0
2022-11-23 14:40:00,262.04,262.72,261.99,262.46,8793.0,246.9573,247.5982,246.9102,247.3531,8793.0
2022-11-23 14:50:00,262.55,262.71,262.4,262.53,7299.0,247.4379,247.5887,247.2966,247.4191,7299.0
2022-11-23 15:00:00,262.4,262.51,262.27,262.5,7881.0,247.2966,247.4002,247.1741,247.3908,7881.0
2022-11-23 15:10:00,262.41,262.63,262.27,262.63,7937.0,247.306,247.5133,247.1741,247.5133,7937.0
2022-11-23 15:20:00,262.54,262.55,262.02,262.16,16382.0,247.4285,247.4379,246.9385,247.0704,16382.0
2022-11-23 15:30:00,262.07,262.11,261.69,261.78,10563.0,246.9856,247.0233,246.6274,246.7123,10563.0
2022-11-23 15:40:00,261.78,261.94,261.63,261.67,17023.0,246.7123,246.8631,246.5709,246.6086,17023.0
2022-11-23 15:50:00,261.73,262.59,261.67,262.58,80421.0,246.6651,247.4756,246.6086,247.4662,80421.0
2022-11-25 09:30:00,263.6,263.89,261.96,262.45,35068.0,248.4275,248.7008,246.8819,247.3437,35068.0
2022-11-25 09:40:00,262.61,262.8,262.23,262.8,10673.0,247.4945,247.6736,247.1364,247.6736,10673.0
2022-11-25 09:50:00,262.92,264.22,262.77,264.13,12746.0,247.7866,249.0118,247.6453,248.927,12746.0
2022-11-25 10:00:00,264.09,264.78,264.07,264.72,12043.0,248.8893,249.5396,248.8705,249.483,12043.0
2022-11-25 10:10:00,264.7,264.81,263.99,264.37,8289.0,249.4642,249.5679,248.7951,249.1532,8289.0
2022-11-25 10:20:00,264.2,264.82,264.2,264.58,7548.0,248.993,249.5773,248.993,249.3511,7548.0
2022-11-25 10:30:00,264.7,264.88,264.51,264.88,8372.0,249.4642,249.6338,249.2851,249.6338,8372.0
2022-11-25 10:40:00,264.89,264.93,264.59,264.84,7749.0,249.6433,249.681,249.3605,249.5961,7749.0
2022-11-25 10:50:00,264.85,264.94,264.36,264.42,10109.0,249.6056,249.6904,249.1438,249.2003,10109.0
2022-11-25 11:00:00,264.5,264.74,264.14,264.74,7561.0,249.2757,249.5019,248.9364,249.5019,7561.0
2022-11-25 11:10:00,264.64,264.64,264.19,264.38,5400.0,249.4076,249.4076,248.9835,249.1626,5400.0
2022-11-25 11:20:00,264.37,264.38,264.04,264.13,8131.0,249.1532,249.1626,248.8422,248.927,8131.0
2022-11-25 11:30:00,264.1,264.28,264.02,264.15,6000.0,248.8987,249.0684,248.8233,248.9459,6000.0
2022-11-25 11:40:00,264.25,264.53,264.13,264.37,9818.0,249.0401,249.304,248.927,249.1532,9818.0
2022-11-25 11:50:00,264.53,264.58,264.35,264.35,5260.0,249.304,249.3511,249.1343,249.1343,5260.0
2022-11-25 12:00:00,264.35,264.59,264.29,264.33,6429.0,249.1343,249.3605,249.0778,249.1155,6429.0
2022-11-25 12:10:00,264.54,264.54,264.1,264.29,5513.0,249.3134,249.3134,248.8987,249.0778,5513.0
2022-11-25 12:20:00,264.3,264.56,264.24,264.49,5818.0,249.0872,249.3323,249.0307,249.2663,5818.0
2022-11-25 12:30:00,264.49,264.53,264.09,264.24,9600.0,249.2663,249.304,248.8893,249.0307,9600.0
2022-11-25 12:40:00,264.3,264.32,263.88,263.88,10923.0,249.0872,249.1061,248.6914,248.6914,10923.0
2022-11-25 12:50:00,263.97,264.44,263.78,263.99,36837.0,248.7762,249.2192,248.5971,248.7951,36837.0
2022-11-28 09:30:00,263.49,264.35,262.27,263.28,24880.0,248.3238,249.1343,247.1741,248.1259,24880.0
2022-11-28 09:40:00,263.3,263.35,262.14,262.56,20115.0,248.1448,248.1919,247.0515,247.4474,20115.0
2022-11-28 09:50:00,262.71,262.83,261.66,262.0,25667.0,247.5887,247.7018,246.5992,246.9196,25667.0
2022-11-28 10:00:00,262.04,262.04,261.38,261.78,10982.0,246.9573,246.9573,246.3353,246.7123,10982.0
2022-11-28 10:10:00,261.78,262.1,261.48,262.1,16506.0,246.7123,247.0138,246.4295,247.0138,16506.0
2022-11-28 10:20:00,262.1,262.1,260.95,261.4,13430.0,247.0138,247.0138,245.93,246.3541,13430.0
2022-11-28 10:30:00,261.45,261.5,261.23,261.35,7903.0,246.4013,246.4484,246.1939,246.307,7903.0
2022-11-28 10:40:00,261.36,261.72,261.23,261.29,4723.0,246.3164,246.6557,246.1939,246.2505,4723.0
2022-11-28 10:50:00,261.25,261.25,260.38,260.45,9362.0,246.2128,246.2128,245.3928,245.4588,9362.0
2022-11-28 11:00:00,260.4,261.0,260.38,260.88,14496.0,245.4117,245.9772,245.3928,245.8641,14496.0
2022-11-28 11:10:00,260.82,261.22,260.65,261.12,12699.0,245.8075,246.1845,245.6473,246.0903,12699.0
2022-11-28 11:20:00,261.04,261.12,260.77,261.05,6105.0,246.0149,246.0903,245.7604,246.0243,6105.0
2022-11-28 11:30:00,261.04,261.16,260.75,261.1,8956.0,246.0149,246.128,245.7416,246.0714,8956.0
2022-11-28 11:40:00,261.07,261.28,260.66,260.9,4365.0,246.0431,246.241,245.6567,245.8829,4365.0
2022-11-28 11:50:00,260.75,261.16,260.67,260.84,6067.0,245.7416,246.128,245.6662,245.8264,6067.0
2022-11-28 12:00:00,260.78,260.82,259.87,260.18,7713.0,245.7698,245.8075,244.9122,245.2044,7713.0
2022-11-28 12:10:00,260.05,260.69,259.82,260.68,9175.0,245.0818,245.685,244.8651,245.6756,9175.0
2022-11-28 12:20:00,260.69,260.77,260.48,260.48,8184.0,245.685,245.7604,245.4871,245.4871,8184.0
2022-11-28 12:30:00,260.5,260.84,260.5,260.66,3898.0,245.5059,245.8264,245.5059,245.6567,3898.0
2022-11-28 12:40:00,260.74,260.74,260.42,260.42,4164.0,245.7321,245.7321,245.4305,245.4305,4164.0
2022-11-28 12:50:00,260.36,260.37,259.65,259.73,5833.0,245.374,245.3834,244.7049,244.7803,5833.0
2022-11-28 13:00:00,259.63,259.79,259.61,259.61,6485.0,244.686,244.8368,244.6672,244.6672,6485.0
2022-11-28 13:10:00,259.69,260.15,259.62,260.15,8202.0,244.7426,245.1761,244.6766,245.1761,8202.0
2022-11-28 13:20:00,260.17,260.27,260.02,260.09,5727.0,245.1949,245.2892,245.0536,245.1195,5727.0
2022-11-28 13:30:00,260.06,260.07,259.66,259.76,7607.0,245.0913,245.1007,244.7143,244.8085,7607.0
2022-11-28 13:40:00,259.72,259.78,259.61,259.64,6549.0,244.7708,244.8274,244.6672,244.6954,6549.0
2022-11-28 13:50:00,259.63,259.68,259.0,259.02,5827.0,244.686,244.7331,244.0923,244.1111,5827.0
2022-11-28 14:00:00,259.01,259.17,258.63,258.63,5044.0,244.1017,244.2525,243.7436,243.7436,5044.0
2022-11-28 14:10:00,258.67,258.87,258.55,258.73,5920.0,243.7813,243.9698,243.6682,243.8378,5920.0
2022-11-28 14:20:00,258.7,258.71,258.48,258.59,4054.0,243.8095,243.819,243.6022,243.7059,4054.0
2022-11-28 14:30:00,258.64,258.79,258.5,258.78,5566.0,243.753,243.8944,243.6211,243.8849,5566.0
2022-11-28 14:40:00,258.77,258.78,258.46,258.53,6043.0,243.8755,243.8849,243.5834,243.6493,6043.0
2022-11-28 14:50:00,258.53,258.66,258.37,258.37,7807.0,243.6493,243.7718,243.4985,243.4985,7807.0
2022-11-28 15:00:00,258.4,258.96,258.31,258.86,11960.0,243.5268,244.0546,243.442,243.9603,11960.0
2022-11-28 15:10:00,258.8,258.84,258.44,258.44,11666.0,243.9038,243.9415,243.5645,243.5645,11666.0
2022-11-28 15:20:00,258.48,258.67,258.05,258.25,17058.0,243.6022,243.7813,243.197,243.3854,17058.0
2022-11-28 15:30:00,258.22,258.41,258.04,258.34,19414.0,243.3572,243.5362,243.1875,243.4703,19414.0
2022-11-28 15:40:00,258.32,258.38,257.93,257.98,29031.0,243.4514,243.508,243.0839,243.131,29031.0
2022-11-28 15:50:00,257.82,258.56,257.59,258.37,112962.0,242.9802,243.6776,242.7634,243.4985,112962.0
2022-11-29 09:30:00,257.15,258.49,257.15,258.42,26662.0,242.3488,243.6116,242.3488,243.5457,26662.0
2022-11-29 09:40:00,258.47,258.62,257.66,257.93,13284.0,243.5928,243.7342,242.8294,243.0839,13284.0
2022-11-29 09:50:00,257.76,258.24,257.76,258.24,9216.0,242.9237,243.376,242.9237,243.376,9216.0
2022-11-29 10:00:00,258.38,258.6,258.07,258.39,7199.0,243.508,243.7153,243.2158,243.5174,7199.0
2022-11-29 10:10:00,258.45,258.46,257.75,258.17,4762.0,243.5739,243.5834,242.9142,243.3101,4762.0
2022-11-29 10:20:00,258.2,258.46,258.12,258.34,5729.0,243.3383,243.5834,243.2629,243.4703,5729.0
2022-11-29 10:30:00,258.42,258.71,257.99,258.29,8282.0,243.5457,243.819,243.1404,243.4231,8282.0
2022-11-29 10:40:00,258.43,258.52,257.99,258.17,4815.0,243.5551,243.6399,243.1404,243.3101,4815.0
2022-11-29 10:50:00,258.17,258.28,257.52,257.54,11549.0,243.3101,243.4137,242.6975,242.7163,11549.0
2022-11-29 11:00:00,257.54,257.64,256.49,256.5,11371.0,242.7163,242.8106,241.7268,241.7362,11371.0
2022-11-29 11:10:00,256.51,256.56,255.78,255.93,8489.0,241.7456,241.7927,241.0576,241.199,8489.0
2022-11-29 11:20:00,255.71,256.23,255.71,255.96,9273.0,240.9916,241.4817,240.9916,241.2273,9273.0
2022-11-29 11:30:00,255.91,256.49,255.91,256.49,6199.0,241.1801,241.7268,241.1801,241.7268,6199.0
2022-11-29 11:40:00,256.49,256.6,256.16,256.47,6137.0,241.7268,241.8304,241.4157,241.7079,6137.0
2022-11-29 11:50:00,256.5,256.51,256.05,256.31,8457.0,241.7362,241.7456,241.3121,241.5571,8457.0
2022-11-29 12:00:00,256.3,256.3,255.82,256.06,5222.0,241.5477,241.5477,241.0953,241.3215,5222.0
2022-11-29 12:10:00,255.97,255.99,255.61,255.97,4672.0,241.2367,241.2555,240.8974,241.2367,4672.0
2022-11-29 12:20:00,256.18,256.28,255.97,256.12,5061.0,241.4346,241.5288,241.2367,241.378,5061.0
2022-11-29 12:30:00,256.12,256.7,256.09,256.51,6255.0,241.378,241.9247,241.3498,241.7456,6255.0
2022-11-29 12:40:00,256.6,256.64,256.19,256.44,3427.0,241.8304,241.8681,241.444,241.6796,3427.0
2022-11-29 12:50:00,256.51,256.58,256.28,256.28,4425.0,241.7456,241.8116,241.5288,241.5288,4425.0
2022-11-29 13:00:00,256.38,256.55,256.15,256.15,3701.0,241.6231,241.7833,241.4063,241.4063,3701.0
2022-11-29 13:10:00,256.25,256.33,255.99,256.15,7837.0,241.5006,241.576,241.2555,241.4063,7837.0
2022-11-29 13:20:00,256.08,256.14,255.55,255.57,5865.0,241.3404,241.3969,240.8409,240.8597,5865.0
2022-11-29 13:30:00,255.62,256.05,255.43,256.05,6299.0,240.9068,241.3121,240.7278,241.3121,6299.0
2022-11-29 13:40:00,256.04,256.21,255.96,256.15,3300.0,241.3027,241.4629,241.2273,241.4063,3300.0
2022-11-29 13:50:00,256.21,256.71,256.08,256.71,5438.0,241.4629,241.9341,241.3404,241.9341,5438.0
2022-11-29 14:00:00,256.66,257.37,256.66,256.96,5872.0,241.887,242.5561,241.887,242.1697,5872.0
2022-11-29 14:10:00,257.12,257.12,256.9,256.95,3349.0,242.3205,242.3205,242.1132,242.1603,3349.0
2022-11-29 14:20:00,257.03,257.08,256.47,256.49,5757.0,242.2357,242.2828,241.7079,241.7268,5757.0
2022-11-29 14:30:00,256.36,256.54,256.24,256.29,4504.0,241.6042,241.7739,241.4911,241.5383,4504.0
2022-11-29 14:40:00,256.53,256.54,256.14,256.41,9283.0,241.7644,241.7739,241.3969,241.6514,9283.0
2022-11-29 14:50:00,256.58,256.6,256.35,256.58,7457.0,241.8116,241.8304,241.5948,241.8116,7457.0
2022-11-29 15:00:00,256.59,256.88,256.38,256.88,5664.0,241.821,242.0943,241.6231,242.0943,5664.0
2022-11-29 15:10:00,256.9,257.0,256.74,256.78,7147.0,242.1132,242.2074,241.9624,242.0001,7147.0
2022-11-29 15:20:00,256.72,256.95,256.64,256.85,7843.0,241.9435,242.1603,241.8681,242.066,7843.0
2022-11-29 15:30:00,256.94,257.38,256.79,257.03,10321.0,242.1509,242.5655,242.0095,242.2357,10321.0
2022-11-29 15:40:00,257.04,257.24,256.72,256.97,12046.0,242.2451,242.4336,241.9435,242.1791,12046.0
2022-11-29 15:50:00,257.08,257.18,256.8,257.18,71226.0,242.2828,242.377,242.0189,242.377,71226.0
2022-11-30 09:30:00,256.98,257.67,256.29,256.87,35350.0,242.1885,242.8388,241.5383,242.0849,35350.0
2022-11-30 09:40:00,257.02,258.3,256.87,256.98,23185.0,242.2262,243.4326,242.0849,242.1885,23185.0
2022-11-30 09:50:00,257.06,257.34,256.87,256.96,18910.0,242.2639,242.5278,242.0849,242.1697,18910.0
2022-11-30 10:00:00,257.0,257.06,256.51,257.04,17203.0,242.2074,242.2639,241.7456,242.2451,17203.0
2022-11-30 10:10:00,256.97,256.98,255.95,255.99,6456.0,242.1791,242.1885,241.2178,241.2555,6456.0
2022-11-30 10:20:00,255.93,256.1,255.6,255.6,11014.0,241.199,241.3592,240.888,240.888,11014.0
2022-11-30 10:30:00,255.62,255.98,255.45,255.98,11578.0,240.9068,241.2461,240.7466,241.2461,11578.0
2022-11-30 10:40:00,256.01,256.19,254.71,254.72,9840.0,241.2744,241.444,240.0492,240.0586,9840.0
2022-11-30 10:50:00,254.81,255.09,254.64,254.99,24989.0,240.1435,240.4073,239.9832,240.3131,24989.0
2022-11-30 11:00:00,255.01,255.48,254.93,255.48,4410.0,240.3319,240.7749,240.2565,240.7749,4410.0
2022-11-30 11:10:00,255.49,255.73,255.32,255.44,4639.0,240.7843,241.0105,240.6241,240.7372,4639.0
2022-11-30 11:20:00,255.48,255.71,255.37,255.62,4043.0,240.7749,240.9916,240.6712,240.9068,4043.0
2022-11-30 11:30:00,255.63,255.94,255.62,255.91,5614.0,240.9163,241.2084,240.9068,241.1801,5614.0
2022-11-30 11:40:00,255.93,256.48,255.88,256.23,5052.0,241.199,241.7173,241.1519,241.4817,5052.0
2022-11-30 11:50:00,256.28,256.37,256.18,256.26,5394.0,241.5288,241.6137,241.4346,241.51,5394.0
2022-11-30 12:00:00,256.34,256.59,256.17,256.17,4083.0,241.5854,241.821,241.4252,241.4252,4083.0
2022-11-30 12:10:00,256.15,256.3,255.7,255.78,9020.0,241.4063,241.5477,240.9822,241.0576,9020.0
2022-11-30 12:20:00,255.67,255.74,255.4,255.57,6173.0,240.954,241.0199,240.6995,240.8597,6173.0
2022-11-30 12:30:00,255.61,255.82,255.48,255.53,4499.0,240.8974,241.0953,240.7749,240.822,4499.0
2022-11-30 12:40:00,255.56,256.11,255.48,256.09,7939.0,240.8503,241.3686,240.7749,241.3498,7939.0
2022-11-30 12:50:00,256.09,256.12,255.81,255.81,7912.0,241.3498,241.378,241.0859,241.0859,7912.0
2022-11-30 13:00:00,255.8,256.51,255.8,256.51,4845.0,241.0765,241.7456,241.0765,241.7456,4845.0
2022-11-30 13:10:00,256.64,256.71,256.51,256.66,4896.0,241.8681,241.9341,241.7456,241.887,4896.0
2022-11-30 13:20:00,256.62,256.76,256.57,256.7,5780.0,241.8493,241.9812,241.8021,241.9247,5780.0
2022-11-30 13:30:00,256.61,259.17,256.11,258.81,21256.0,241.8398,244.2525,241.3686,243.9132,21256.0
2022-11-30 13:40:00,259.02,259.1,258.0,258.51,9546.0,244.1111,244.1865,243.1498,243.6305,9546.0
2022-11-30 13:50:00,258.57,260.22,258.34,260.02,11495.0,243.687,245.2421,243.4703,245.0536,11495.0
2022-11-30 14:00:00,259.86,260.79,259.86,260.28,13799.0,244.9028,245.7792,244.9028,245.2986,13799.0
2022-11-30 14:10:00,260.28,261.86,260.12,261.66,12548.0,245.2986,246.7877,245.1478,246.5992,12548.0
2022-11-30 14:20:00,261.9,262.25,261.48,261.77,19545.0,246.8254,247.1552,246.4295,246.7028,19545.0
2022-11-30 14:30:00,261.95,262.2,261.45,261.67,15023.0,246.8725,247.1081,246.4013,246.6086,15023.0
2022-11-30 14:40:00,261.71,261.98,261.18,261.98,14426.0,246.6463,246.9008,246.1468,246.9008,14426.0
2022-11-30 14:50:00,262.0,262.37,261.77,261.89,9736.0,246.9196,247.2683,246.7028,246.8159,9736.0
2022-11-30 15:00:00,261.94,262.54,261.88,262.4,12651.0,246.8631,247.4285,246.8065,247.2966,12651.0
2022-11-30 15:10:00,262.35,262.9,262.2,262.81,13150.0,247.2495,247.7678,247.1081,247.683,13150.0
2022-11-30 15:20:00,262.9,263.12,262.71,263.11,20279.0,247.7678,247.9751,247.5887,247.9657,20279.0
2022-11-30 15:30:00,263.12,263.56,262.8,262.81,21646.0,247.9751,248.3898,247.6736,247.683,21646.0
2022-11-30 15:40:00,262.76,262.78,262.33,262.53,30911.0,247.6359,247.6547,247.2306,247.4191,30911.0
2022-11-30 15:50:00,262.55,264.95,262.55,264.23,383120.0,247.4379,249.6998,247.4379,249.0212,383120.0
2022-12-01 09:30:00,267.06,267.87,264.87,267.63,54092.0,251.6884,252.4517,249.6244,252.2255,54092.0
2022-12-01 09:40:00,267.49,267.97,266.95,267.95,14118.0,252.0936,252.546,251.5847,252.5271,14118.0
2022-12-01 09:50:00,267.92,268.99,267.92,268.99,19416.0,252.4989,253.5073,252.4989,253.5073,19416.0
2022-12-01 10:00:00,269.05,269.4,268.04,268.34,26417.0,253.5638,253.8937,252.6119,252.8947,26417.0
2022-12-01 10:10:00,268.25,268.69,267.0,267.0,24154.0,252.8099,253.2245,251.6318,251.6318,24154.0
2022-12-01 10:20:00,267.05,267.37,265.86,265.86,75153.0,251.6789,251.9805,250.5574,250.5574,75153.0
2022-12-01 10:30:00,265.77,266.36,265.08,265.95,13248.0,250.4726,251.0286,249.8223,250.6422,13248.0
2022-12-01 10:40:00,265.77,266.21,265.58,266.02,5649.0,250.4726,250.8873,250.2935,250.7082,5649.0
2022-12-01 10:50:00,265.91,266.17,265.28,265.64,19917.0,250.6045,250.8496,250.0108,250.3501,19917.0
2022-12-01 11:00:00,265.48,265.74,265.24,265.49,6790.0,250.1993,250.4443,249.9731,250.2087,6790.0
2022-12-01 11:10:00,265.47,265.47,264.7,264.95,5990.0,250.1899,250.1899,249.4642,249.6998,5990.0
2022-12-01 11:20:00,264.94,265.26,264.67,264.83,14193.0,249.6904,249.992,249.4359,249.5867,14193.0
2022-12-01 11:30:00,264.95,265.05,264.03,264.28,7490.0,249.6998,249.794,248.8328,249.0684,7490.0
2022-12-01 11:40:00,264.34,264.84,264.1,264.74,3322.0,249.1249,249.5961,248.8987,249.5019,3322.0
2022-12-01 11:50:00,264.68,265.07,264.46,264.91,6136.0,249.4453,249.8129,249.238,249.6621,6136.0
2022-12-01 12:00:00,264.83,264.83,263.91,264.35,9025.0,249.5867,249.5867,248.7197,249.1343,9025.0
2022-12-01 12:10:00,264.49,264.77,264.32,264.76,4841.0,249.2663,249.5302,249.1061,249.5207,4841.0
2022-12-01 12:20:00,264.95,265.61,264.88,265.55,2873.0,249.6998,250.3218,249.6338,250.2653,2873.0
2022-12-01 12:30:00,265.6,266.29,265.6,266.14,7758.0,250.3124,250.9627,250.3124,250.8213,7758.0
2022-12-01 12:40:00,266.24,266.47,266.15,266.25,3757.0,250.9156,251.1323,250.8307,250.925,3757.0
2022-12-01 12:50:00,266.31,266.58,266.28,266.58,3050.0,250.9815,251.236,250.9533,251.236,3050.0
2022-12-01 13:00:00,266.78,267.44,266.78,267.3,5962.0,251.4245,252.0465,251.4245,251.9145,5962.0
2022-12-01 13:10:00,267.25,267.25,266.25,266.31,7428.0,251.8674,251.8674,250.925,250.9815,7428.0
2022-12-01 13:20:00,266.2,266.38,266.06,266.26,2419.0,250.8779,251.0475,250.7459,250.9344,2419.0
2022-12-01 13:30:00,266.21,266.29,265.58,265.93,7616.0,250.8873,250.9627,250.2935,250.6234,7616.0
2022-12-01 13:40:00,266.16,267.38,266.16,267.3,24713.0,250.8402,251.9899,250.8402,251.9145,24713.0
2022-12-01 13:50:00,267.31,267.33,266.89,267.05,9086.0,251.924,251.9428,251.5281,251.6789,9086.0
2022-12-01 14:00:00,267.06,267.06,266.6,266.67,8864.0,251.6884,251.6884,251.2548,251.3208,8864.0
2022-12-01 14:10:00,266.7,267.1,266.57,267.0,3286.0,251.3491,251.7261,251.2266,251.6318,3286.0
2022-12-01 14:20:00,267.06,267.32,266.92,267.25,5234.0,251.6884,251.9334,251.5564,251.8674,5234.0
2022-12-01 14:30:00,267.33,267.83,267.24,267.81,4427.0,251.9428,252.414,251.858,252.3952,4427.0
2022-12-01 14:40:00,267.88,268.2,267.64,267.99,16874.0,252.4612,252.7627,252.235,252.5648,16874.0
2022-12-01 14:50:00,267.99,268.44,267.97,268.13,5385.0,252.5648,252.9889,252.546,252.6968,5385.0
2022-12-01 15:00:00,268.19,268.35,268.1,268.24,3135.0,252.7533,252.9041,252.6685,252.8004,3135.0
2022-12-01 15:10:00,268.19,268.19,267.79,268.15,15112.0,252.7533,252.7533,252.3763,252.7156,15112.0
2022-12-01 15:20:00,268.11,268.15,267.92,268.01,10879.0,252.6779,252.7156,252.4989,252.5837,10879.0
2022-12-01 15:30:00,267.96,268.41,267.94,268.39,17376.0,252.5366,252.9607,252.5177,252.9418,17376.0
2022-12-01 15:40:00,268.38,268.85,268.27,268.44,27025.0,252.9324,253.3753,252.8287,252.9889,27025.0
2022-12-01 15:50:00,268.48,268.58,267.82,267.89,81989.0,253.0266,253.1209,252.4046,252.4706,81989.0
2022-12-02 09:30:00,263.11,265.31,263.11,264.53,39180.0,247.9657,250.0391,247.9657,249.304,39180.0
2022-12-02 09:40:00,264.61,265.73,264.45,265.67,24207.0,249.3794,250.4349,249.2286,250.3784,24207.0
2022-12-02 09:50:00,265.74,266.48,265.57,266.48,19288.0,250.4443,251.1417,250.2841,251.1417,19288.0
2022-12-02 10:00:00,266.5,267.04,266.04,266.96,14802.0,251.1606,251.6695,250.7271,251.5941,14802.0
2022-12-02 10:10:00,267.06,267.41,266.66,267.24,8594.0,251.6884,252.0182,251.3114,251.858,8594.0
2022-12-02 10:20:00,267.14,267.69,266.75,266.97,9246.0,251.7638,252.2821,251.3962,251.6035,9246.0
2022-12-02 10:30:00,267.04,267.88,266.85,267.07,9326.0,251.6695,252.4612,251.4904,251.6978,9326.0
2022-12-02 10:40:00,267.16,267.84,266.84,267.66,19425.0,251.7826,252.4235,251.481,252.2538,19425.0
2022-12-02 10:50:00,267.66,268.12,267.31,267.55,27777.0,252.2538,252.6873,251.924,252.1502,27777.0
2022-12-02 11:00:00,267.36,267.8,267.16,267.68,16464.0,251.9711,252.3858,251.7826,252.2727,16464.0
2022-12-02 11:10:00,267.8,267.94,267.45,267.68,14582.0,252.3858,252.5177,252.0559,252.2727,14582.0
2022-12-02 11:20:00,267.61,268.62,267.59,268.44,7008.0,252.2067,253.1586,252.1879,252.9889,7008.0
2022-12-02 11:30:00,268.6,269.05,268.54,268.9,7972.0,253.1397,253.5638,253.0832,253.4224,7972.0
2022-12-02 11:40:00,268.85,269.21,268.77,268.87,8541.0,253.3753,253.7146,253.2999,253.3942,8541.0
2022-12-02 11:50:00,268.88,268.88,268.54,268.59,5899.0,253.4036,253.4036,253.0832,253.1303,5899.0
2022-12-02 12:00:00,268.43,269.25,268.4,269.25,10755.0,252.9795,253.7523,252.9512,253.7523,10755.0
2022-12-02 12:10:00,269.21,269.82,269.14,269.37,14463.0,253.7146,254.2895,253.6486,253.8654,14463.0
2022-12-02 12:20:00,269.33,269.48,269.21,269.25,4237.0,253.8277,253.9691,253.7146,253.7523,4237.0
2022-12-02 12:30:00,269.25,269.32,268.4,268.4,5462.0,253.7523,253.8183,252.9512,252.9512,5462.0
2022-12-02 12:40:00,268.44,269.04,268.37,268.73,5677.0,252.9889,253.5544,252.923,253.2622,5677.0
2022-12-02 12:50:00,268.63,268.66,268.2,268.22,9198.0,253.168,253.1963,252.7627,252.7816,9198.0
2022-12-02 13:00:00,268.2,268.61,268.04,268.49,8950.0,252.7627,253.1491,252.6119,253.036,8950.0
2022-12-02 13:10:00,268.39,268.74,268.04,268.34,7324.0,252.9418,253.2717,252.6119,252.8947,7324.0
2022-12-02 13:20:00,268.25,268.5,268.21,268.34,3721.0,252.8099,253.0455,252.7722,252.8947,3721.0
2022-12-02 13:30:00,268.44,268.66,268.23,268.42,9753.0,252.9889,253.1963,252.791,252.9701,9753.0
2022-12-02 13:40:00,268.43,268.93,268.3,268.93,7327.0,252.9795,253.4507,252.857,253.4507,7327.0
2022-12-02 13:50:00,268.93,268.98,268.58,268.98,4995.0,253.4507,253.4978,253.1209,253.4978,4995.0
2022-12-02 14:00:00,269.02,269.02,268.31,268.31,8703.0,253.5355,253.5355,252.8664,252.8664,8703.0
2022-12-02 14:10:00,268.28,268.96,268.28,268.94,5984.0,252.8381,253.479,252.8381,253.4601,5984.0
2022-12-02 14:20:00,268.84,268.86,268.54,268.8,4180.0,253.3659,253.3848,253.0832,253.3282,4180.0
2022-12-02 14:30:00,268.74,269.15,268.74,269.05,10863.0,253.2717,253.6581,253.2717,253.5638,10863.0
2022-12-02 14:40:00,269.04,269.32,269.02,269.31,5117.0,253.5544,253.8183,253.5355,253.8088,5117.0
2022-12-02 14:50:00,269.37,270.01,269.37,269.89,9830.0,253.8654,254.4686,253.8654,254.3555,9830.0
2022-12-02 15:00:00,269.94,270.69,269.94,270.41,10480.0,254.4026,255.1094,254.4026,254.8455,10480.0
2022-12-02 15:10:00,270.32,270.88,270.1,270.76,10304.0,254.7607,255.2885,254.5534,255.1754,10304.0
2022-12-02 15:20:00,270.71,270.71,270.1,270.24,11803.0,255.1283,255.1283,254.5534,254.6853,11803.0
2022-12-02 15:30:00,270.23,270.27,269.57,269.76,12158.0,254.6759,254.7136,254.0539,254.2329,12158.0
2022-12-02 15:40:00,269.84,269.91,269.55,269.88,23417.0,254.3083,254.3743,254.035,254.346,23417.0
2022-12-02 15:50:00,269.81,270.23,269.55,269.95,79016.0,254.2801,254.6759,254.035,254.412,79016.0
2022-12-05 09:30:00,266.55,267.0,266.2,266.64,34894.0,251.2077,251.6318,250.8779,251.2925,34894.0
2022-12-05 09:40:00,266.75,266.89,265.56,265.92,7566.0,251.3962,251.5281,250.2747,250.614,7566.0
2022-12-05 09:50:00,265.92,266.3,265.78,266.19,22501.0,250.614,250.9721,250.482,250.8684,22501.0
2022-12-05 10:00:00,266.15,266.29,265.12,265.95,26277.0,250.8307,250.9627,249.86,250.6422,26277.0
2022-12-05 10:10:00,265.95,266.47,265.24,265.39,5517.0,250.6422,251.1323,249.9731,250.1145,5517.0
2022-12-05 10:20:00,265.46,265.9,265.15,265.68,6887.0,250.1805,250.5951,249.8883,250.3878,6887.0
2022-12-05 10:30:00,265.83,266.4,265.7,266.31,7005.0,250.5292,251.0663,250.4066,250.9815,7005.0
2022-12-05 10:40:00,266.38,266.98,266.38,266.73,13249.0,251.0475,251.613,251.0475,251.3774,13249.0
2022-12-05 10:50:00,266.57,266.65,266.32,266.55,4391.0,251.2266,251.302,250.9909,251.2077,4391.0
2022-12-05 11:00:00,266.57,266.99,266.55,266.59,10940.0,251.2266,251.6224,251.2077,251.2454,10940.0
2022-12-05 11:10:00,266.51,266.62,265.98,266.05,6905.0,251.17,251.2737,250.6705,250.7365,6905.0
2022-12-05 11:20:00,265.98,266.56,265.73,266.5,9522.0,250.6705,251.2171,250.4349,251.1606,9522.0
2022-12-05 11:30:00,266.59,266.59,265.74,265.92,3712.0,251.2454,251.2454,250.4443,250.614,3712.0
2022-12-05 11:40:00,265.76,265.9,265.6,265.61,4093.0,250.4632,250.5951,250.3124,250.3218,4093.0
2022-12-05 11:50:00,265.64,265.77,264.84,264.84,11905.0,250.3501,250.4726,249.5961,249.5961,11905.0
2022-12-05 12:00:00,264.79,265.19,264.64,265.07,6011.0,249.549,249.926,249.4076,249.8129,6011.0
2022-12-05 12:10:00,265.13,265.21,264.86,264.91,7320.0,249.8694,249.9448,249.615,249.6621,7320.0
2022-12-05 12:20:00,264.97,265.63,264.97,265.63,8691.0,249.7187,250.3407,249.7187,250.3407,8691.0
2022-12-05 12:30:00,265.54,265.57,265.06,265.26,5143.0,250.2558,250.2841,249.8035,249.992,5143.0
2022-12-05 12:40:00,265.3,265.59,265.19,265.59,3426.0,250.0297,250.303,249.926,250.303,3426.0
2022-12-05 12:50:00,265.57,265.7,265.3,265.42,4942.0,250.2841,250.4066,250.0297,250.1428,4942.0
2022-12-05 13:00:00,265.42,265.75,265.37,265.61,4350.0,250.1428,250.4538,250.0956,250.3218,4350.0
2022-12-05 13:10:00,265.53,265.7,265.39,265.62,5554.0,250.2464,250.4066,250.1145,250.3312,5554.0
2022-12-05 13:20:00,265.57,265.57,264.96,265.1,5125.0,250.2841,250.2841,249.7092,249.8412,5125.0
2022-12-05 13:30:00,265.13,265.54,265.08,265.54,8231.0,249.8694,250.2558,249.8223,250.2558,8231.0
2022-12-05 13:40:00,265.6,265.6,265.15,265.22,5539.0,250.3124,250.3124,249.8883,249.9543,5539.0
2022-12-05 13:50:00,265.16,265.16,264.45,264.45,3880.0,249.8977,249.8977,249.2286,249.2286,3880.0
2022-12-05 14:00:00,264.5,264.53,264.15,264.37,3844.0,249.2757,249.304,248.9459,249.1532,3844.0
2022-12-05 14:10:00,264.39,264.57,264.36,264.39,3703.0,249.172,249.3417,249.1438,249.172,3703.0
2022-12-05 14:20:00,264.44,264.47,263.99,264.1,4776.0,249.2192,249.2474,248.7951,248.8987,4776.0
2022-12-05 14:30:00,263.91,264.02,263.7,263.82,5084.0,248.7197,248.8233,248.5218,248.6348,5084.0
2022-12-05 14:40:00,263.68,263.72,263.46,263.65,3668.0,248.5029,248.5406,248.2956,248.4746,3668.0
2022-12-05 14:50:00,263.68,263.95,263.64,263.91,3817.0,248.5029,248.7574,248.4652,248.7197,3817.0
2022-12-05 15:00:00,263.87,264.01,263.7,264.01,5406.0,248.682,248.8139,248.5218,248.8139,5406.0
2022-12-05 15:10:00,263.82,264.07,263.61,263.84,7875.0,248.6348,248.8705,248.4369,248.6537,7875.0
2022-12-05 15:20:00,263.77,263.94,263.47,263.51,10204.0,248.5877,248.7479,248.305,248.3427,10204.0
2022-12-05 15:30:00,263.55,264.16,263.54,263.85,12777.0,248.3804,248.9553,248.371,248.6631,12777.0
2022-12-05 15:40:00,263.75,264.16,263.62,263.99,17674.0,248.5689,248.9553,248.4464,248.7951,17674.0
2022-12-05 15:50:00,263.98,264.44,263.78,264.3,85519.0,248.7856,249.2192,248.5971,249.0872,85519.0
2022-12-06 09:30:00,264.33,264.67,263.67,263.76,23833.0,249.1155,249.4359,248.4935,248.5783,23833.0
2022-12-06 09:40:00,264.06,264.18,263.2,263.86,5635.0,248.861,248.9741,248.0505,248.6725,5635.0
2022-12-06 09:50:00,263.7,263.79,262.55,262.69,6256.0,248.5218,248.6066,247.4379,247.5699,6256.0
2022-12-06 10:00:00,262.54,263.01,262.21,262.36,4137.0,247.4285,247.8715,247.1175,247.2589,4137.0
2022-12-06 10:10:00,262.59,262.65,262.19,262.57,7360.0,247.4756,247.5322,247.0987,247.4568,7360.0
2022-12-06 10:20:00,262.74,262.89,261.88,261.92,10487.0,247.617,247.7584,246.8065,246.8442,10487.0
2022-12-06 10:30:00,261.88,262.14,261.64,261.83,8837.0,246.8065,247.0515,246.5803,246.7594,8837.0
2022-12-06 10:40:00,261.81,262.3,261.5,262.15,12487.0,246.7405,247.2023,246.4484,247.061,12487.0
2022-12-06 10:50:00,262.11,262.35,262.08,262.18,6561.0,247.0233,247.2495,246.995,247.0892,6561.0
2022-12-06 11:00:00,262.16,262.32,261.62,261.62,12562.0,247.0704,247.2212,246.5615,246.5615,12562.0
2022-12-06 11:10:00,261.55,261.7,260.6,260.77,26013.0,246.4955,246.6369,245.6002,245.7604,26013.0
2022-12-06 11:20:00,260.84,260.84,260.25,260.41,22547.0,245.8264,245.8264,245.2703,245.4211,22547.0
2022-12-06 11:30:00,260.29,260.98,260.17,260.61,4839.0,245.308,245.9583,245.1949,245.6096,4839.0
2022-12-06 11:40:00,260.62,261.05,260.62,260.99,3453.0,245.619,246.0243,245.619,245.9677,3453.0
2022-12-06 11:50:00,261.02,261.18,260.57,260.92,6419.0,245.996,246.1468,245.5719,245.9018,6419.0
2022-12-06 12:00:00,260.88,261.25,260.87,261.03,5183.0,245.8641,246.2128,245.8546,246.0054,5183.0
2022-12-06 12:10:00,260.95,260.99,260.22,260.23,3344.0,245.93,245.9677,245.2421,245.2515,3344.0
2022-12-06 12:20:00,260.14,260.35,260.06,260.22,5568.0,245.1667,245.3646,245.0913,245.2421,5568.0
2022-12-06 12:30:00,260.16,260.29,260.1,260.27,3816.0,245.1855,245.308,245.129,245.2892,3816.0
2022-12-06 12:40:00,260.21,260.22,259.96,260.05,2300.0,245.2326,245.2421,244.997,245.0818,2300.0
2022-12-06 12:50:00,260.14,260.14,259.76,259.78,3188.0,245.1667,245.1667,244.8085,244.8274,3188.0
2022-12-06 13:00:00,259.79,259.83,259.18,259.2,2831.0,244.8368,244.8745,244.2619,244.2808,2831.0
2022-12-06 13:10:00,259.12,259.46,258.91,259.38,4545.0,244.2054,244.5258,244.0075,244.4504,4545.0
2022-12-06 13:20:00,259.29,259.29,258.72,258.72,2867.0,244.3656,244.3656,243.8284,243.8284,2867.0
2022-12-06 13:30:00,258.89,258.89,258.6,258.84,6107.0,243.9886,243.9886,243.7153,243.9415,6107.0
2022-12-06 13:40:00,258.87,259.09,258.82,258.84,4060.0,243.9698,244.1771,243.9226,243.9415,4060.0
2022-12-06 13:50:00,258.94,258.97,258.54,258.74,5018.0,244.0357,244.064,243.6588,243.8472,5018.0
2022-12-06 14:00:00,258.8,258.85,258.31,258.41,3652.0,243.9038,243.9509,243.442,243.5362,3652.0
2022-12-06 14:10:00,258.27,258.32,258.12,258.2,5281.0,243.4043,243.4514,243.2629,243.3383,5281.0
2022-12-06 14:20:00,258.2,258.22,257.59,257.59,4055.0,243.3383,243.3572,242.7634,242.7634,4055.0
2022-12-06 14:30:00,257.75,257.75,257.35,257.63,6970.0,242.9142,242.9142,242.5373,242.8011,6970.0
2022-12-06 14:40:00,257.67,257.74,257.45,257.53,7173.0,242.8388,242.9048,242.6315,242.7069,7173.0
2022-12-06 14:50:00,257.52,257.98,257.46,257.66,8810.0,242.6975,243.131,242.6409,242.8294,8810.0
2022-12-06 15:00:00,257.66,258.05,257.65,257.69,6146.0,242.8294,243.197,242.82,242.8577,6146.0
2022-12-06 15:10:00,257.57,257.59,257.14,257.14,12833.0,242.7446,242.7634,242.3393,242.3393,12833.0
2022-12-06 15:20:00,257.26,257.65,257.05,257.21,14418.0,242.4524,242.82,242.2545,242.4053,14418.0
2022-12-06 15:30:00,257.29,258.24,257.16,258.23,14891.0,242.4807,243.376,242.3582,243.3666,14891.0
2022-12-06 15:40:00,258.4,258.76,258.32,258.68,19766.0,243.5268,243.8661,243.4514,243.7907,19766.0
2022-12-06 15:50:00,258.69,258.69,258.12,258.59,79732.0,243.8001,243.8001,243.2629,243.7059,79732.0
2022-12-07 09:30:00,259.23,259.72,258.78,258.82,25060.0,244.309,244.7708,243.8849,243.9226,25060.0
2022-12-07 09:40:00,258.9,259.2,257.81,257.95,5843.0,243.998,244.2808,242.9708,243.1027,5843.0
2022-12-07 09:50:00,257.77,258.31,257.67,258.2,8212.0,242.9331,243.442,242.8388,243.3383,8212.0
2022-12-07 10:00:00,258.14,258.83,257.64,258.03,7818.0,243.2818,243.9321,242.8106,243.1781,7818.0
2022-12-07 10:10:00,258.12,258.56,257.33,258.55,13131.0,243.2629,243.6776,242.5184,243.6682,13131.0
2022-12-07 10:20:00,258.34,259.37,258.29,259.25,9391.0,243.4703,244.441,243.4231,244.3279,9391.0
2022-12-07 10:30:00,259.38,259.6,258.34,258.5,6084.0,244.4504,244.6577,243.4703,243.6211,6084.0
2022-12-07 10:40:00,258.36,259.35,258.36,259.35,3700.0,243.4891,244.4221,243.4891,244.4221,3700.0
2022-12-07 10:50:00,259.27,259.81,259.27,259.57,5233.0,244.3467,244.8557,244.3467,244.6295,5233.0
2022-12-07 11:00:00,259.56,259.79,259.15,259.24,6979.0,244.62,244.8368,244.2336,244.3185,6979.0
2022-12-07 11:10:00,259.28,259.42,259.0,259.13,6537.0,244.3562,244.4881,244.0923,244.2148,6537.0
2022-12-07 11:20:00,258.88,258.98,258.05,258.34,7966.0,243.9792,244.0734,243.197,243.4703,7966.0
2022-12-07 11:30:00,258.21,258.54,258.1,258.44,2958.0,243.3478,243.6588,243.2441,243.5645,2958.0
2022-12-07 11:40:00,258.51,258.69,258.4,258.54,2208.0,243.6305,243.8001,243.5268,243.6588,2208.0
2022-12-07 11:50:00,258.53,258.84,258.2,258.72,4052.0,243.6493,243.9415,243.3383,243.8284,4052.0
2022-12-07 12:00:00,258.65,258.72,258.26,258.35,2316.0,243.7624,243.8284,243.3949,243.4797,2316.0
2022-12-07 12:10:00,258.51,258.53,257.88,258.24,4317.0,243.6305,243.6493,243.0367,243.376,4317.0
2022-12-07 12:20:00,258.38,258.61,258.09,258.09,3905.0,243.508,243.7247,243.2347,243.2347,3905.0
2022-12-07 12:30:00,258.18,258.18,257.87,257.91,2100.0,243.3195,243.3195,243.0273,243.065,2100.0
2022-12-07 12:40:00,258.11,258.85,258.11,258.85,2007.0,243.2535,243.9509,243.2535,243.9509,2007.0
2022-12-07 12:50:00,258.81,258.87,258.6,258.74,2638.0,243.9132,243.9698,243.7153,243.8472,2638.0
2022-12-07 13:00:00,258.75,258.86,258.41,258.69,3778.0,243.8567,243.9603,243.5362,243.8001,3778.0
2022-12-07 13:10:00,258.59,259.44,258.59,259.3,5322.0,243.7059,244.507,243.7059,244.375,5322.0
2022-12-07 13:20:00,259.35,259.39,258.74,258.93,2100.0,244.4221,244.4598,243.8472,244.0263,2100.0
2022-12-07 13:30:00,259.01,259.03,258.62,258.72,6107.0,244.1017,244.1206,243.7342,243.8284,6107.0
2022-12-07 13:40:00,258.83,258.91,258.83,258.86,700.0,243.9321,244.0075,243.9321,243.9603,700.0
2022-12-07 13:50:00,258.8,258.8,258.23,258.45,6799.0,243.9038,243.9038,243.3666,243.5739,6799.0
2022-12-07 14:00:00,258.39,258.4,257.81,257.99,6346.0,243.5174,243.5268,242.9708,243.1404,6346.0
2022-12-07 14:10:00,257.97,258.51,257.96,258.47,6202.0,243.1216,243.6305,243.1121,243.5928,6202.0
2022-12-07 14:20:00,258.3,258.49,257.97,258.49,5673.0,243.4326,243.6116,243.1216,243.6116,5673.0
2022-12-07 14:30:00,258.37,258.68,258.34,258.67,1863.0,243.4985,243.7907,243.4703,243.7813,1863.0
2022-12-07 14:40:00,258.75,258.84,258.51,258.65,3166.0,243.8567,243.9415,243.6305,243.7624,3166.0
2022-12-07 14:50:00,258.64,258.71,258.45,258.57,5726.0,243.753,243.819,243.5739,243.687,5726.0
2022-12-07 15:00:00,258.52,258.89,258.39,258.39,15915.0,243.6399,243.9886,243.5174,243.5174,15915.0
2022-12-07 15:10:00,258.52,258.8,258.4,258.56,10297.0,243.6399,243.9038,243.5268,243.6776,10297.0
2022-12-07 15:20:00,258.61,258.62,258.2,258.24,6160.0,243.7247,243.7342,243.3383,243.376,6160.0
2022-12-07 15:30:00,258.36,258.68,258.33,258.48,5445.0,243.4891,243.7907,243.4608,243.6022,5445.0
2022-12-07 15:40:00,258.54,258.54,258.23,258.42,10592.0,243.6588,243.6588,243.3666,243.5457,10592.0
2022-12-07 15:50:00,258.33,259.55,258.07,259.38,94853.0,243.4608,244.6106,243.2158,244.4504,94853.0
2022-12-08 09:30:00,258.37,258.95,258.2,258.69,14785.0,244.669,245.2182,244.508,244.972,14785.0
2022-12-08 09:40:00,258.76,259.18,258.45,259.18,6524.0,245.0383,245.436,244.7447,245.436,6524.0
2022-12-08 09:50:00,259.02,259.84,259.01,259.8,13416.0,245.2845,246.061,245.275,246.0232,13416.0
2022-12-08 10:00:00,259.66,260.62,259.66,260.38,12457.0,245.8906,246.7997,245.8906,246.5724,12457.0
2022-12-08 10:10:00,260.64,260.74,260.32,260.51,4583.0,246.8186,246.9133,246.5156,246.6955,4583.0
2022-12-08 10:20:00,260.64,261.03,260.62,260.82,7521.0,246.8186,247.1879,246.7997,246.9891,7521.0
2022-12-08 10:30:00,260.91,260.99,260.52,260.67,5649.0,247.0743,247.15,246.705,246.847,5649.0
2022-12-08 10:40:00,260.72,260.78,260.33,260.41,4114.0,246.8944,246.9512,246.525,246.6008,4114.0
2022-12-08 10:50:00,260.28,260.43,259.86,259.97,7163.0,246.4777,246.6197,246.08,246.1841,7163.0
2022-12-08 11:00:00,259.9,260.09,259.19,259.23,7109.0,246.1178,246.2978,245.4455,245.4834,7109.0
2022-12-08 11:10:00,259.35,259.7,259.18,259.18,13140.0,245.597,245.9285,245.436,245.436,13140.0
2022-12-08 11:20:00,259.29,259.62,259.16,259.6,8797.0,245.5402,245.8527,245.4171,245.8338,8797.0
2022-12-08 11:30:00,259.56,260.03,259.42,259.94,8479.0,245.7959,246.241,245.6633,246.1557,8479.0
2022-12-08 11:40:00,259.95,259.95,259.34,259.73,9558.0,246.1652,246.1652,245.5875,245.9569,9558.0
2022-12-08 11:50:00,259.51,259.67,259.27,259.32,5362.0,245.7485,245.9,245.5213,245.5686,5362.0
2022-12-08 12:00:00,259.32,259.51,259.1,259.29,8911.0,245.5686,245.7485,245.3603,245.5402,8911.0
2022-12-08 12:10:00,259.4,259.43,259.05,259.31,6174.0,245.6444,245.6728,245.3129,245.5591,6174.0
2022-12-08 12:20:00,259.06,259.52,259.06,259.29,4943.0,245.3224,245.758,245.3224,245.5402,4943.0
2022-12-08 12:30:00,259.22,259.47,259.2,259.23,4443.0,245.4739,245.7107,245.455,245.4834,4443.0
2022-12-08 12:40:00,259.3,259.31,259.02,259.28,6863.0,245.5497,245.5591,245.2845,245.5307,6863.0
2022-12-08 12:50:00,259.35,259.64,259.28,259.49,4855.0,245.597,245.8716,245.5307,245.7296,4855.0
2022-12-08 13:00:00,259.4,259.61,259.4,259.57,7362.0,245.6444,245.8432,245.6444,245.8053,7362.0
2022-12-08 13:10:00,259.46,259.59,259.23,259.59,5377.0,245.7012,245.8243,245.4834,245.8243,5377.0
2022-12-08 13:20:00,259.46,259.98,259.33,259.97,5568.0,245.7012,246.1936,245.5781,246.1841,5568.0
2022-12-08 13:30:00,260.0,260.23,259.9,260.23,5227.0,246.2125,246.4303,246.1178,246.4303,5227.0
2022-12-08 13:40:00,260.23,260.36,260.11,260.24,5259.0,246.4303,246.5535,246.3167,246.4398,5259.0
2022-12-08 13:50:00,260.25,260.28,259.54,259.93,9062.0,246.4493,246.4777,245.7769,246.1463,9062.0
2022-12-08 14:00:00,259.83,259.83,258.49,258.96,8811.0,246.0516,246.0516,244.7826,245.2277,8811.0
2022-12-08 14:10:00,258.82,259.04,258.77,258.82,7063.0,245.0951,245.3035,245.0478,245.0951,7063.0
2022-12-08 14:20:00,258.88,259.09,258.75,258.76,8208.0,245.1519,245.3508,245.0288,245.0383,8208.0
2022-12-08 14:30:00,258.75,258.85,258.49,258.72,5518.0,245.0288,245.1235,244.7826,245.0004,5518.0
2022-12-08 14:40:00,258.75,259.04,258.75,258.91,5328.0,245.0288,245.3035,245.0288,245.1803,5328.0
2022-12-08 14:50:00,258.84,259.2,258.6,258.82,8942.0,245.1141,245.455,244.8868,245.0951,8942.0
2022-12-08 15:00:00,258.85,258.93,258.53,258.92,9713.0,245.1235,245.1993,244.8205,245.1898,9713.0
2022-12-08 15:10:00,258.82,259.11,258.78,259.11,10308.0,245.0951,245.3697,245.0572,245.3697,10308.0
2022-12-08 15:20:00,259.09,259.57,259.03,259.54,14663.0,245.3508,245.8053,245.294,245.7769,14663.0
2022-12-08 15:30:00,259.51,259.69,259.14,259.15,15796.0,245.7485,245.919,245.3982,245.4076,15796.0
2022-12-08 15:40:00,259.15,259.39,258.81,258.95,19669.0,245.4076,245.6349,245.0857,245.2182,19669.0
2022-12-08 15:50:00,258.89,260.28,258.75,260.05,82455.0,245.1614,246.4777,245.0288,246.2599,82455.0
2022-12-09 09:30:00,260.17,260.38,258.35,260.15,25867.0,246.3735,246.5724,244.65,246.3546,25867.0
2022-12-09 09:40:00,259.87,259.88,258.86,259.03,12298.0,246.0894,246.0989,245.133,245.294,12298.0
2022-12-09 09:50:00,258.72,259.12,258.49,258.82,4876.0,245.0004,245.3792,244.7826,245.0951,4876.0
2022-12-09 10:00:00,259.06,259.75,258.23,259.33,7235.0,245.3224,245.9758,244.5364,245.5781,7235.0
2022-12-09 10:10:00,259.37,259.39,258.32,258.53,17155.0,245.616,245.6349,244.6216,244.8205,17155.0
2022-12-09 10:20:00,258.62,258.62,258.16,258.51,10453.0,244.9057,244.9057,244.4701,244.8016,10453.0
2022-12-09 10:30:00,258.54,259.23,258.54,259.22,12798.0,244.83,245.4834,244.83,245.4739,12798.0
2022-12-09 10:40:00,259.11,259.27,258.59,258.66,15927.0,245.3697,245.5213,244.8773,244.9436,15927.0
2022-12-09 10:50:00,258.56,259.36,258.55,259.36,11325.0,244.8489,245.6065,244.8394,245.6065,11325.0
2022-12-09 11:00:00,259.22,259.3,258.64,258.64,6878.0,245.4739,245.5497,244.9247,244.9247,6878.0
2022-12-09 11:10:00,258.32,258.4,257.97,258.32,9137.0,244.6216,244.6974,244.2902,244.6216,9137.0
2022-12-09 11:20:00,258.3,258.48,257.82,257.9,8665.0,244.6027,244.7731,244.1481,244.2239,8665.0
2022-12-09 11:30:00,257.91,258.28,257.66,257.69,14025.0,244.2334,244.5838,243.9966,244.025,14025.0
2022-12-09 11:40:00,257.74,258.04,257.38,257.94,6696.0,244.0724,244.3565,243.7315,244.2618,6696.0
2022-12-09 11:50:00,257.94,258.24,257.94,258.18,9096.0,244.2618,244.5459,244.2618,244.4891,9096.0
2022-12-09 12:00:00,258.08,258.22,257.71,257.76,4985.0,244.3944,244.5269,244.044,244.0913,4985.0
2022-12-09 12:10:00,257.9,258.37,257.82,258.34,17271.0,244.2239,244.669,244.1481,244.6406,17271.0
2022-12-09 12:20:00,258.37,258.37,258.06,258.19,4747.0,244.669,244.669,244.3754,244.4985,4747.0
2022-12-09 12:30:00,258.25,258.85,258.25,258.85,5000.0,244.5553,245.1235,244.5553,245.1235,5000.0
2022-12-09 12:40:00,258.86,258.89,258.41,258.42,4659.0,245.133,245.1614,244.7069,244.7163,4659.0
2022-12-09 12:50:00,258.35,258.46,258.19,258.46,3796.0,244.65,244.7542,244.4985,244.7542,3796.0
2022-12-09 13:00:00,258.35,258.4,258.05,258.1,3983.0,244.65,244.6974,244.366,244.4133,3983.0
2022-12-09 13:10:00,258.09,258.47,257.95,258.4,4029.0,244.4038,244.7637,244.2713,244.6974,4029.0
2022-12-09 13:20:00,258.2,258.2,257.79,258.02,3126.0,244.508,244.508,244.1197,244.3375,3126.0
2022-12-09 13:30:00,257.99,258.29,257.89,258.16,4885.0,244.3091,244.5932,244.2144,244.4701,4885.0
2022-12-09 13:40:00,258.16,258.31,257.99,258.12,5537.0,244.4701,244.6122,244.3091,244.4322,5537.0
2022-12-09 13:50:00,258.15,258.3,257.98,258.26,4425.0,244.4606,244.6027,244.2997,244.5648,4425.0
2022-12-09 14:00:00,258.34,258.37,257.77,257.97,5458.0,244.6406,244.669,244.1008,244.2902,5458.0
2022-12-09 14:10:00,257.92,258.62,257.84,258.5,7922.0,244.2428,244.9057,244.1671,244.7921,7922.0
2022-12-09 14:20:00,258.53,258.57,258.33,258.48,5254.0,244.8205,244.8584,244.6311,244.7731,5254.0
2022-12-09 14:30:00,258.41,258.59,258.29,258.47,5964.0,244.7069,244.8773,244.5932,244.7637,5964.0
2022-12-09 14:40:00,258.51,258.51,258.23,258.32,5507.0,244.8016,244.8016,244.5364,244.6216,5507.0
2022-12-09 14:50:00,258.26,258.43,258.12,258.33,5941.0,244.5648,244.7258,244.4322,244.6311,5941.0
2022-12-09 15:00:00,258.39,258.52,258.18,258.23,5264.0,244.6879,244.811,244.4891,244.5364,5264.0
2022-12-09 15:10:00,258.25,258.71,258.11,258.45,17803.0,244.5553,244.991,244.4228,244.7447,17803.0
2022-12-09 15:20:00,258.4,258.5,258.12,258.41,10703.0,244.6974,244.7921,244.4322,244.7069,10703.0
2022-12-09 15:30:00,258.35,258.49,257.77,257.77,15028.0,244.65,244.7826,244.1008,244.1008,15028.0
2022-12-09 15:40:00,257.74,257.74,257.43,257.46,15964.0,244.0724,244.0724,243.7788,243.8072,15964.0
2022-12-09 15:50:00,257.23,257.53,256.95,257.3,95337.0,243.5894,243.8735,243.3243,243.6557,95337.0
2022-12-12 09:30:00,258.84,258.84,256.87,258.09,24110.0,245.1141,245.1141,243.2485,244.4038,24110.0
2022-12-12 09:40:00,258.35,259.36,258.33,259.27,6891.0,244.65,245.6065,244.6311,245.5213,6891.0
2022-12-12 09:50:00,259.13,260.29,259.02,260.03,12010.0,245.3887,246.4872,245.2845,246.241,12010.0
2022-12-12 10:00:00,260.02,260.03,259.64,259.75,6631.0,246.2315,246.241,245.8716,245.9758,6631.0
2022-12-12 10:10:00,259.58,260.16,259.43,259.84,10785.0,245.8148,246.3641,245.6728,246.061,10785.0
2022-12-12 10:20:00,259.87,260.61,259.87,260.49,5558.0,246.0894,246.7902,246.0894,246.6766,5558.0
2022-12-12 10:30:00,260.4,261.35,260.4,261.34,9194.0,246.5913,247.491,246.5913,247.4815,9194.0
2022-12-12 10:40:00,261.28,261.77,261.0,261.41,17831.0,247.4247,247.8887,247.1595,247.5478,17831.0
2022-12-12 10:50:00,261.29,261.29,260.7,260.73,5997.0,247.4341,247.4341,246.8754,246.9038,5997.0
2022-12-12 11:00:00,260.73,261.41,260.35,261.41,7769.0,246.9038,247.5478,246.544,247.5478,7769.0
2022-12-12 11:10:00,261.43,261.62,261.36,261.57,7597.0,247.5667,247.7466,247.5004,247.6993,7597.0
2022-12-12 11:20:00,261.68,261.9,261.64,261.72,8265.0,247.8035,248.0118,247.7656,247.8413,8265.0
2022-12-12 11:30:00,261.62,261.62,260.71,260.85,4534.0,247.7466,247.7466,246.8849,247.0175,4534.0
2022-12-12 11:40:00,260.94,261.14,260.78,261.09,6596.0,247.1027,247.2921,246.9512,247.2447,6596.0
2022-12-12 11:50:00,261.22,261.45,260.99,261.22,6321.0,247.3679,247.5857,247.15,247.3679,6321.0
2022-12-12 12:00:00,261.12,261.41,261.12,261.18,5597.0,247.2732,247.5478,247.2732,247.33,5597.0
2022-12-12 12:10:00,261.18,261.55,260.99,261.55,6343.0,247.33,247.6804,247.15,247.6804,6343.0
2022-12-12 12:20:00,261.59,261.76,261.28,261.61,7772.0,247.7182,247.8792,247.4247,247.7372,7772.0
2022-12-12 12:30:00,261.59,262.5,261.57,262.43,9344.0,247.7182,248.58,247.6993,248.5137,9344.0
2022-12-12 12:40:00,262.61,262.61,262.01,262.26,4441.0,248.6841,248.6841,248.116,248.3527,4441.0
2022-12-12 12:50:00,262.17,262.64,262.09,262.64,4286.0,248.2675,248.7126,248.1917,248.7126,4286.0
2022-12-12 13:00:00,262.63,262.99,262.31,262.55,13634.0,248.7031,249.044,248.4,248.6273,13634.0
2022-12-12 13:10:00,262.54,262.65,262.38,262.59,8340.0,248.6179,248.722,248.4663,248.6652,8340.0
2022-12-12 13:20:00,262.56,262.64,262.42,262.57,5364.0,248.6368,248.7126,248.5042,248.6463,5364.0
2022-12-12 13:30:00,262.66,262.9,262.64,262.77,5309.0,248.7315,248.9588,248.7126,248.8357,5309.0
2022-12-12 13:40:00,262.8,262.96,262.68,262.95,3647.0,248.8641,249.0156,248.7504,249.0061,3647.0
2022-12-12 13:50:00,263.0,263.05,262.82,262.88,6111.0,249.0535,249.1008,248.883,248.9398,6111.0
2022-12-12 14:00:00,262.97,262.98,262.81,262.92,4793.0,249.0251,249.0345,248.8735,248.9777,4793.0
2022-12-12 14:10:00,262.9,263.03,262.79,262.84,9023.0,248.9588,249.0819,248.8546,248.9019,9023.0
2022-12-12 14:20:00,262.79,262.91,262.44,262.77,8376.0,248.8546,248.9682,248.5232,248.8357,8376.0
2022-12-12 14:30:00,262.69,262.74,262.41,262.55,7062.0,248.7599,248.8072,248.4947,248.6273,7062.0
2022-12-12 14:40:00,262.6,262.97,262.55,262.57,8699.0,248.6747,249.0251,248.6273,248.6463,8699.0
2022-12-12 14:50:00,262.56,263.25,262.5,263.18,4668.0,248.6368,249.2902,248.58,249.2239,4668.0
2022-12-12 15:00:00,263.25,264.08,263.25,264.08,6971.0,249.2902,250.0762,249.2902,250.0762,6971.0
2022-12-12 15:10:00,264.08,264.31,263.93,263.94,8839.0,250.0762,250.294,249.9341,249.9436,8839.0
2022-12-12 15:20:00,264.02,264.7,264.02,264.68,11090.0,250.0194,250.6633,250.0194,250.6444,11090.0
2022-12-12 15:30:00,264.67,264.98,264.6,264.77,14701.0,250.6349,250.9285,250.5686,250.7296,14701.0
2022-12-12 15:40:00,264.79,264.81,264.53,264.61,26111.0,250.7485,250.7675,250.5023,250.5781,26111.0
2022-12-12 15:50:00,264.58,264.6,263.98,264.48,127971.0,250.5497,250.5686,249.9815,250.455,127971.0
2022-12-13 09:30:00,273.89,274.92,268.52,269.21,59988.0,259.366,260.3414,254.2807,254.9342,59988.0
2022-12-13 09:40:00,269.18,269.48,267.49,267.85,43727.0,254.9057,255.1898,253.3054,253.6463,43727.0
2022-12-13 09:50:00,267.93,270.29,267.69,270.1,41541.0,253.722,255.9569,253.4948,255.777,41541.0
2022-12-13 10:00:00,270.34,270.69,268.44,269.47,43823.0,256.0042,256.3357,254.205,255.1804,43823.0
2022-12-13 10:10:00,269.55,269.57,267.6,267.95,19280.0,255.2561,255.2751,253.4095,253.741,19280.0
2022-12-13 10:20:00,267.67,267.86,265.75,266.45,18183.0,253.4758,253.6557,251.6576,252.3205,18183.0
2022-12-13 10:30:00,266.57,267.7,266.18,266.41,9049.0,252.4341,253.5042,252.0648,252.2826,9049.0
2022-12-13 10:40:00,265.82,267.07,265.57,266.26,9830.0,251.7239,252.9076,251.4872,252.1406,9830.0
2022-12-13 10:50:00,265.95,266.97,265.91,266.6,16060.0,251.847,252.8129,251.8091,252.4626,16060.0
2022-12-13 11:00:00,266.64,266.92,266.15,266.78,10928.0,252.5004,252.7656,252.0364,252.633,10928.0
2022-12-13 11:10:00,266.9,267.34,266.38,266.38,10311.0,252.7466,253.1633,252.2542,252.2542,10311.0
2022-12-13 11:20:00,266.38,266.39,265.45,265.73,11569.0,252.2542,252.2637,251.3735,251.6387,11569.0
2022-12-13 11:30:00,265.65,266.7,265.65,266.25,3740.0,251.5629,252.5573,251.5629,252.1311,3740.0
2022-12-13 11:40:00,266.25,266.31,264.23,264.58,8630.0,252.1311,252.1879,250.2182,250.5497,8630.0
2022-12-13 11:50:00,264.55,264.6,264.11,264.58,10231.0,250.5213,250.5686,250.1046,250.5497,10231.0
2022-12-13 12:00:00,264.73,264.84,264.39,264.63,3777.0,250.6917,250.7959,250.3698,250.597,3777.0
2022-12-13 12:10:00,264.06,264.14,262.71,262.86,9987.0,250.0572,250.133,248.7788,248.9209,9987.0
2022-12-13 12:20:00,262.66,263.27,262.66,262.79,6076.0,248.7315,249.3091,248.7315,248.8546,6076.0
2022-12-13 12:30:00,262.71,263.04,262.19,262.78,12899.0,248.7788,249.0913,248.2864,248.8451,12899.0
2022-12-13 12:40:00,262.7,262.78,261.5,261.7,11772.0,248.7694,248.8451,247.633,247.8224,11772.0
2022-12-13 12:50:00,261.61,262.27,261.6,262.07,9422.0,247.7372,248.3622,247.7277,248.1728,9422.0
2022-12-13 13:00:00,262.03,262.25,261.48,261.5,9531.0,248.1349,248.3432,247.6141,247.633,9531.0
2022-12-13 13:10:00,261.64,262.91,261.45,262.86,17013.0,247.7656,248.9682,247.5857,248.9209,17013.0
2022-12-13 13:20:00,262.76,263.03,262.61,262.86,15984.0,248.8262,249.0819,248.6841,248.9209,15984.0
2022-12-13 13:30:00,262.83,263.26,262.42,262.42,10198.0,248.8925,249.2997,248.5042,248.5042,10198.0
2022-12-13 13:40:00,262.42,262.8,262.11,262.32,11227.0,248.5042,248.8641,248.2107,248.4095,11227.0
2022-12-13 13:50:00,262.11,262.5,261.87,262.48,16132.0,248.2107,248.58,247.9834,248.561,16132.0
2022-12-13 14:00:00,262.55,262.71,261.9,262.04,6581.0,248.6273,248.7788,248.0118,248.1444,6581.0
2022-12-13 14:10:00,261.95,262.2,261.7,261.7,8545.0,248.0591,248.2959,247.8224,247.8224,8545.0
2022-12-13 14:20:00,261.71,261.99,261.33,261.99,9261.0,247.8319,248.097,247.472,248.097,9261.0
2022-12-13 14:30:00,262.04,262.68,261.93,262.68,3889.0,248.1444,248.7504,248.0402,248.7504,3889.0
2022-12-13 14:40:00,262.63,263.53,262.6,263.07,3838.0,248.7031,249.5554,248.6747,249.1197,3838.0
2022-12-13 14:50:00,262.96,262.96,261.89,262.27,17405.0,249.0156,249.0156,248.0023,248.3622,17405.0
2022-12-13 15:00:00,262.13,262.17,261.1,261.54,9929.0,248.2296,248.2675,247.2542,247.6709,9929.0
2022-12-13 15:10:00,261.6,262.21,261.35,262.12,20645.0,247.7277,248.3054,247.491,248.2201,20645.0
2022-12-13 15:20:00,262.02,262.75,261.99,262.75,15413.0,248.1254,248.8167,248.097,248.8167,15413.0
2022-12-13 15:30:00,262.82,263.39,262.57,262.65,15547.0,248.883,249.4228,248.6463,248.722,15547.0
2022-12-13 15:40:00,262.56,263.44,262.42,263.08,20261.0,248.6368,249.4701,248.5042,249.1292,20261.0
2022-12-13 15:50:00,263.07,263.4,262.03,262.17,110089.0,249.1197,249.4322,248.1349,248.2675,110089.0
2022-12-14 09:30:00,262.49,262.99,261.53,262.48,27450.0,248.5705,249.044,247.6614,248.561,27450.0
2022-12-14 09:40:00,262.51,263.66,262.4,263.59,8294.0,248.5894,249.6785,248.4853,249.6122,8294.0
2022-12-14 09:50:00,264.06,265.19,263.88,265.04,10222.0,250.0572,251.1273,249.8868,250.9853,10222.0
2022-12-14 10:00:00,265.06,265.27,264.51,264.79,17718.0,251.0042,251.2031,250.4834,250.7485,17718.0
2022-12-14 10:10:00,264.86,265.1,264.83,264.88,8132.0,250.8148,251.0421,250.7864,250.8338,8132.0
2022-12-14 10:20:00,264.9,265.42,264.87,265.22,7118.0,250.8527,251.3451,250.8243,251.1557,7118.0
2022-12-14 10:30:00,265.16,265.33,265.1,265.19,4933.0,251.0989,251.2599,251.0421,251.1273,4933.0
2022-12-14 10:40:00,265.13,265.33,264.74,264.74,9760.0,251.0705,251.2599,250.7012,250.7012,9760.0
2022-12-14 10:50:00,264.89,265.09,264.29,264.6,8181.0,250.8432,251.0326,250.2751,250.5686,8181.0
2022-12-14 11:00:00,264.72,265.07,264.55,264.56,3643.0,250.6823,251.0137,250.5213,250.5307,3643.0
2022-12-14 11:10:00,264.43,264.69,264.19,264.6,6055.0,250.4076,250.6538,250.1804,250.5686,6055.0
2022-12-14 11:20:00,264.64,265.29,264.57,265.26,8670.0,250.6065,251.222,250.5402,251.1936,8670.0
2022-12-14 11:30:00,265.39,265.41,265.08,265.4,3279.0,251.3167,251.3357,251.0232,251.3262,3279.0
2022-12-14 11:40:00,265.39,265.47,264.89,265.0,5178.0,251.3167,251.3925,250.8432,250.9474,5178.0
2022-12-14 11:50:00,264.91,264.97,264.72,264.9,4612.0,250.8622,250.919,250.6823,250.8527,4612.0
2022-12-14 12:00:00,264.81,265.1,264.68,265.1,4688.0,250.7675,251.0421,250.6444,251.0421,4688.0
2022-12-14 12:10:00,264.97,265.16,264.87,265.15,3192.0,250.919,251.0989,250.8243,251.0894,3192.0
2022-12-14 12:20:00,265.09,265.27,264.86,264.97,2394.0,251.0326,251.2031,250.8148,250.919,2394.0
2022-12-14 12:30:00,264.93,265.04,264.58,264.87,4424.0,250.8811,250.9853,250.5497,250.8243,4424.0
2022-12-14 12:40:00,264.81,265.0,264.62,264.64,3113.0,250.7675,250.9474,250.5876,250.6065,3113.0
2022-12-14 12:50:00,264.63,264.83,264.61,264.63,3540.0,250.597,250.7864,250.5781,250.597,3540.0
2022-12-14 13:00:00,264.67,264.98,264.63,264.91,4331.0,250.6349,250.9285,250.597,250.8622,4331.0
2022-12-14 13:10:00,264.83,264.93,264.2,264.22,3684.0,250.7864,250.8811,250.1898,250.2088,3684.0
2022-12-14 13:20:00,264.3,264.32,264.08,264.27,3296.0,250.2845,250.3035,250.0762,250.2561,3296.0
2022-12-14 13:30:00,264.31,265.3,264.21,265.18,6840.0,250.294,251.2315,250.1993,251.1179,6840.0
2022-12-14 13:40:00,265.2,265.43,264.87,264.87,6765.0,251.1368,251.3546,250.8243,250.8243,6765.0
2022-12-14 13:50:00,264.98,265.38,264.63,264.96,6862.0,250.9285,251.3073,250.597,250.9095,6862.0
2022-12-14 14:00:00,265.09,265.09,260.38,260.86,21823.0,251.0326,251.0326,246.5724,247.0269,21823.0
2022-12-14 14:10:00,261.09,262.21,260.6,262.0,23916.0,247.2447,248.3054,246.7807,248.1065,23916.0
2022-12-14 14:20:00,262.01,262.13,261.25,261.3,13626.0,248.116,248.2296,247.3963,247.4436,13626.0
2022-12-14 14:30:00,261.25,261.49,258.68,259.98,21615.0,247.3963,247.6235,244.9625,246.1936,21615.0
2022-12-14 14:40:00,259.73,261.13,258.92,259.93,16866.0,245.9569,247.2826,245.1898,246.1463,16866.0
2022-12-14 14:50:00,260.0,260.69,259.5,260.26,10637.0,246.2125,246.866,245.7391,246.4588,10637.0
2022-12-14 15:00:00,260.15,261.57,260.03,261.25,11718.0,246.3546,247.6993,246.241,247.3963,11718.0
2022-12-14 15:10:00,261.08,263.05,260.98,261.58,9986.0,247.2353,249.1008,247.1406,247.7088,9986.0
2022-12-14 15:20:00,261.68,262.25,260.05,260.12,11822.0,247.8035,248.3432,246.2599,246.3262,11822.0
2022-12-14 15:30:00,259.71,260.51,259.31,260.18,23612.0,245.9379,246.6955,245.5591,246.383,23612.0
2022-12-14 15:40:00,260.34,260.83,260.06,260.33,34689.0,246.5345,246.9985,246.2694,246.525,34689.0
2022-12-14 15:50:00,260.25,261.2,259.76,260.03,142256.0,246.4493,247.3489,245.9853,246.241,142256.0
2022-12-15 09:30:00,256.96,257.7,255.58,256.47,18733.0,243.3338,244.0345,242.0269,242.8697,18733.0
2022-12-15 09:40:00,256.27,256.33,255.64,255.7,5148.0,242.6803,242.7372,242.0838,242.1406,5148.0
2022-12-15 09:50:00,255.88,255.88,254.17,254.38,11294.0,242.311,242.311,240.6917,240.8906,11294.0
2022-12-15 10:00:00,254.25,254.58,253.97,254.58,15398.0,240.7675,241.08,240.5023,241.08,15398.0
2022-12-15 10:10:00,254.48,255.07,254.34,254.99,9112.0,240.9853,241.544,240.8527,241.4682,9112.0
2022-12-15 10:20:00,254.91,254.91,254.15,254.41,8665.0,241.3925,241.3925,240.6728,240.919,8665.0
2022-12-15 10:30:00,254.07,254.44,253.57,254.24,7611.0,240.597,240.9474,240.1235,240.758,7611.0
2022-12-15 10:40:00,254.19,254.22,252.97,252.97,10808.0,240.7106,240.7391,239.5553,239.5553,10808.0
2022-12-15 10:50:00,252.97,253.19,252.14,252.27,10693.0,239.5553,239.7637,238.7694,238.8925,10693.0
2022-12-15 11:00:00,252.33,252.41,251.43,251.66,17812.0,238.9493,239.025,238.097,238.3148,17812.0
2022-12-15 11:10:00,251.66,251.76,250.98,251.42,18725.0,238.3148,238.4095,237.6709,238.0875,18725.0
2022-12-15 11:20:00,251.47,251.67,250.98,251.29,16747.0,238.1349,238.3243,237.6709,237.9644,16747.0
2022-12-15 11:30:00,251.22,251.54,251.01,251.16,16540.0,237.8981,238.2012,237.6993,237.8413,16540.0
2022-12-15 11:40:00,251.05,251.05,250.56,250.71,7859.0,237.7372,237.7372,237.2731,237.4152,7859.0
2022-12-15 11:50:00,250.53,250.89,250.46,250.82,9019.0,237.2447,237.5856,237.1784,237.5193,9019.0
2022-12-15 12:00:00,250.88,251.31,250.67,250.8,6981.0,237.5762,237.9834,237.3773,237.5004,6981.0
2022-12-15 12:10:00,250.84,251.26,250.62,251.18,11406.0,237.5383,237.936,237.33,237.8603,11406.0
2022-12-15 12:20:00,251.17,251.31,250.7,251.25,17451.0,237.8508,237.9834,237.4057,237.9265,17451.0
2022-12-15 12:30:00,251.33,251.52,250.97,251.07,8116.0,238.0023,238.1822,237.6614,237.7561,8116.0
2022-12-15 12:40:00,250.94,251.05,250.26,250.52,6954.0,237.633,237.7372,236.989,237.2353,6954.0
2022-12-15 12:50:00,250.57,250.58,249.75,249.96,5904.0,237.2826,237.2921,236.5061,236.705,5904.0
2022-12-15 13:00:00,249.89,249.89,249.23,249.38,8143.0,236.6387,236.6387,236.0137,236.1557,8143.0
2022-12-15 13:10:00,249.33,249.62,248.93,248.93,7019.0,236.1084,236.383,235.7296,235.7296,7019.0
2022-12-15 13:20:00,248.83,249.13,248.83,248.98,3854.0,235.6349,235.919,235.6349,235.7769,3854.0
2022-12-15 13:30:00,249.0,249.05,248.58,248.73,12628.0,235.7959,235.8432,235.3981,235.5402,12628.0
2022-12-15 13:40:00,248.73,248.84,248.43,248.44,16835.0,235.5402,235.6443,235.2561,235.2656,16835.0
2022-12-15 13:50:00,248.44,248.74,248.08,248.74,16943.0,235.2656,235.5496,234.9246,235.5496,16943.0
2022-12-15 14:00:00,248.79,249.25,248.67,248.69,11871.0,235.597,236.0326,235.4834,235.5023,11871.0
2022-12-15 14:10:00,248.7,248.83,248.52,248.83,6282.0,235.5118,235.6349,235.3413,235.6349,6282.0
2022-12-15 14:20:00,248.79,249.02,248.52,248.79,8693.0,235.597,235.8148,235.3413,235.597,8693.0
2022-12-15 14:30:00,248.88,249.73,248.88,249.51,12251.0,235.6822,236.4872,235.6822,236.2788,12251.0
2022-12-15 14:40:00,249.52,249.94,249.29,249.41,8318.0,236.2883,236.686,236.0705,236.1841,8318.0
2022-12-15 14:50:00,249.47,249.96,249.3,249.92,11420.0,236.2409,236.705,236.08,236.6671,11420.0
2022-12-15 15:00:00,249.96,250.51,249.96,250.14,9063.0,236.705,237.2258,236.705,236.8754,9063.0
2022-12-15 15:10:00,250.12,250.15,249.39,249.4,17841.0,236.8565,236.8849,236.1652,236.1746,17841.0
2022-12-15 15:20:00,249.3,249.62,249.03,249.57,27269.0,236.08,236.383,235.8243,236.3356,27269.0
2022-12-15 15:30:00,249.58,249.86,249.03,249.05,41510.0,236.3451,236.6103,235.8243,235.8432,41510.0
2022-12-15 15:40:00,249.11,249.18,248.33,248.52,39551.0,235.9,235.9663,235.1614,235.3413,39551.0
2022-12-15 15:50:00,248.8,249.05,248.32,248.82,146857.0,235.6065,235.8432,235.1519,235.6254,146857.0
2022-12-16 09:30:00,246.5,247.63,245.36,246.53,421023.0,233.4284,234.4985,232.3489,233.4568,421023.0
2022-12-16 09:40:00,246.43,247.92,246.19,247.87,12591.0,233.3621,234.7731,233.1349,234.7258,12591.0
2022-12-16 09:50:00,247.8,247.8,247.38,247.49,7266.0,234.6595,234.6595,234.2618,234.3659,7266.0
2022-12-16 10:00:00,247.61,247.74,246.64,246.8,14337.0,234.4796,234.6027,233.561,233.7125,14337.0
2022-12-16 10:10:00,246.67,247.57,246.49,247.47,10548.0,233.5894,234.4417,233.419,234.347,10548.0
2022-12-16 10:20:00,247.45,247.62,246.86,246.87,6263.0,234.3281,234.489,233.7693,233.7788,6263.0
2022-12-16 10:30:00,246.87,247.05,246.19,246.73,16678.0,233.7788,233.9493,233.1349,233.6462,16678.0
2022-12-16 10:40:00,246.68,247.19,246.45,246.92,16464.0,233.5989,234.0818,233.3811,233.8262,16464.0
2022-12-16 10:50:00,246.7,247.29,246.58,247.29,12215.0,233.6178,234.1765,233.5042,234.1765,12215.0
2022-12-16 11:00:00,247.12,247.21,245.93,245.94,11813.0,234.0156,234.1008,232.8887,232.8981,11813.0
2022-12-16 11:10:00,245.65,246.36,245.41,246.35,11288.0,232.6235,233.2959,232.3962,233.2864,11288.0
2022-12-16 11:20:00,246.47,246.62,245.76,245.92,14789.0,233.4,233.5421,232.7277,232.8792,14789.0
2022-12-16 11:30:00,245.98,246.65,245.98,246.36,6021.0,232.936,233.5705,232.936,233.2959,6021.0
2022-12-16 11:40:00,246.34,246.44,245.26,245.26,7757.0,233.2769,233.3716,232.2542,232.2542,7757.0
2022-12-16 11:50:00,245.2,245.69,245.19,245.2,7942.0,232.1974,232.6614,232.1879,232.1974,7942.0
2022-12-16 12:00:00,245.39,245.53,244.97,245.33,10349.0,232.3773,232.5099,231.9796,232.3205,10349.0
2022-12-16 12:10:00,245.39,245.84,245.22,245.84,7200.0,232.3773,232.8034,232.2163,232.8034,7200.0
2022-12-16 12:20:00,245.84,246.17,245.58,246.14,7903.0,232.8034,233.1159,232.5572,233.0875,7903.0
2022-12-16 12:30:00,246.18,246.44,245.89,246.1,5229.0,233.1254,233.3716,232.8508,233.0496,5229.0
2022-12-16 12:40:00,246.04,246.05,245.35,245.45,6275.0,232.9928,233.0023,232.3394,232.4341,6275.0
2022-12-16 12:50:00,245.36,245.41,244.73,244.75,9858.0,232.3489,232.3962,231.7523,231.7712,9858.0
2022-12-16 13:00:00,244.77,244.81,244.56,244.66,14532.0,231.7902,231.8281,231.5913,231.686,14532.0
2022-12-16 13:10:00,244.72,245.02,244.65,244.76,16672.0,231.7428,232.0269,231.6765,231.7807,16672.0
2022-12-16 13:20:00,244.66,244.87,244.55,244.64,7451.0,231.686,231.8849,231.5818,231.6671,7451.0
2022-12-16 13:30:00,244.57,244.94,244.44,244.67,9738.0,231.6008,231.9512,231.4777,231.6955,9738.0
2022-12-16 13:40:00,244.65,245.42,244.6,245.42,10353.0,231.6765,232.4057,231.6292,232.4057,10353.0
2022-12-16 13:50:00,245.31,245.59,245.13,245.34,7825.0,232.3015,232.5667,232.1311,232.3299,7825.0
2022-12-16 14:00:00,245.24,245.68,245.2,245.66,5696.0,232.2352,232.6519,232.1974,232.633,5696.0
2022-12-16 14:10:00,245.66,246.04,245.66,245.69,9636.0,232.633,232.9928,232.633,232.6614,9636.0
2022-12-16 14:20:00,245.69,245.76,244.99,244.99,10952.0,232.6614,232.7277,231.9985,231.9985,10952.0
2022-12-16 14:30:00,244.91,245.39,244.65,245.38,20345.0,231.9227,232.3773,231.6765,232.3678,20345.0
2022-12-16 14:40:00,245.45,245.71,245.4,245.67,5247.0,232.4341,232.6803,232.3868,232.6424,5247.0
2022-12-16 14:50:00,245.83,246.61,245.79,246.47,10496.0,232.794,233.5326,232.7561,233.4,10496.0
2022-12-16 15:00:00,246.38,246.75,246.38,246.48,10144.0,233.3148,233.6652,233.3148,233.4095,10144.0
2022-12-16 15:10:00,246.52,247.52,246.52,246.95,19329.0,233.4474,234.3943,233.4474,233.8546,19329.0
2022-12-16 15:20:00,246.9,247.37,246.78,247.02,18468.0,233.8072,234.2523,233.6936,233.9209,18468.0
2022-12-16 15:30:00,247.13,247.56,247.0,247.22,16714.0,234.025,234.4322,233.9019,234.1103,16714.0
2022-12-16 15:40:00,247.23,247.35,246.81,246.84,26655.0,234.1197,234.2334,233.722,233.7504,26655.0
2022-12-16 15:50:00,246.91,247.39,246.35,246.9,144759.0,233.8167,234.2712,233.2864,233.8072,144759.0
2022-12-19 09:30:00,245.31,247.1,244.5,245.06,44394.0,232.3015,233.9966,231.5345,232.0648,44394.0
2022-12-19 09:40:00,245.08,245.09,244.15,244.19,27870.0,232.0837,232.0932,231.2031,231.2409,27870.0
2022-12-19 09:50:00,244.18,245.18,244.0,245.18,29222.0,231.2315,232.1784,231.061,232.1784,29222.0
2022-12-19 10:00:00,245.1,245.48,244.75,245.48,24303.0,232.1027,232.4625,231.7712,232.4625,24303.0
2022-12-19 10:10:00,245.6,246.41,245.31,246.4,50317.0,232.5762,233.3432,232.3015,233.3337,50317.0
2022-12-19 10:20:00,246.48,246.9,246.23,246.35,24518.0,233.4095,233.8072,233.1728,233.2864,24518.0
2022-12-19 10:30:00,246.4,246.4,245.88,246.01,12007.0,233.3337,233.3337,232.8413,232.9644,12007.0
2022-12-19 10:40:00,245.99,246.5,245.82,246.34,12360.0,232.9455,233.4284,232.7845,233.2769,12360.0
2022-12-19 10:50:00,246.24,246.24,245.4,245.54,12008.0,233.1822,233.1822,232.3868,232.5193,12008.0
2022-12-19 11:00:00,245.41,245.85,244.93,245.75,12297.0,232.3962,232.8129,231.9417,232.7182,12297.0
2022-12-19 11:10:00,245.74,246.18,245.43,246.15,7814.0,232.7087,233.1254,232.4152,233.097,7814.0
2022-12-19 11:20:00,246.22,246.44,246.1,246.27,20898.0,233.1633,233.3716,233.0496,233.2106,20898.0
2022-12-19 11:30:00,246.22,246.32,245.77,246.02,15958.0,233.1633,233.258,232.7371,232.9739,15958.0
2022-12-19 11:40:00,245.98,246.02,245.55,245.55,7611.0,232.936,232.9739,232.5288,232.5288,7611.0
2022-12-19 11:50:00,245.67,245.71,245.44,245.63,4156.0,232.6424,232.6803,232.4246,232.6046,4156.0
2022-12-19 12:00:00,245.76,246.4,245.76,246.08,6363.0,232.7277,233.3337,232.7277,233.0307,6363.0
2022-12-19 12:10:00,246.05,246.3,245.83,246.18,6790.0,233.0023,233.239,232.794,233.1254,6790.0
2022-12-19 12:20:00,246.25,246.34,245.86,245.86,8967.0,233.1917,233.2769,232.8224,232.8224,8967.0
2022-12-19 12:30:00,245.93,246.23,245.73,246.19,8230.0,232.8887,233.1728,232.6993,233.1349,8230.0
2022-12-19 12:40:00,246.2,246.63,246.01,246.61,10726.0,233.1443,233.5515,232.9644,233.5326,10726.0
2022-12-19 12:50:00,246.62,246.65,246.17,246.17,8030.0,233.5421,233.5705,233.1159,233.1159,8030.0
2022-12-19 13:00:00,246.29,246.33,245.67,245.79,6078.0,233.2296,233.2674,232.6424,232.7561,6078.0
2022-12-19 13:10:00,245.8,245.95,245.53,245.56,11229.0,232.7656,232.9076,232.5099,232.5383,11229.0
2022-12-19 13:20:00,245.55,245.75,245.33,245.33,15802.0,232.5288,232.7182,232.3205,232.3205,15802.0
2022-12-19 13:30:00,245.29,245.55,244.98,245.52,10008.0,232.2826,232.5288,231.989,232.5004,10008.0
2022-12-19 13:40:00,245.51,245.51,245.04,245.11,4353.0,232.4909,232.4909,232.0459,232.1121,4353.0
2022-12-19 13:50:00,245.05,245.5,245.05,245.4,9521.0,232.0553,232.4815,232.0553,232.3868,9521.0
2022-12-19 14:00:00,245.31,245.32,244.74,244.95,5637.0,232.3015,232.311,231.7618,231.9606,5637.0
2022-12-19 14:10:00,244.94,245.11,244.7,244.92,3691.0,231.9512,232.1121,231.7239,231.9322,3691.0
2022-12-19 14:20:00,244.8,245.02,244.58,244.82,3850.0,231.8186,232.0269,231.6102,231.8375,3850.0
2022-12-19 14:30:00,244.79,244.9,244.58,244.69,14027.0,231.8091,231.9133,231.6102,231.7144,14027.0
2022-12-19 14:40:00,244.71,245.1,244.47,244.53,13794.0,231.7334,232.1027,231.5061,231.5629,13794.0
2022-12-19 14:50:00,244.42,244.42,243.93,244.18,8581.0,231.4587,231.4587,230.9947,231.2315,8581.0
2022-12-19 15:00:00,244.13,244.15,243.66,243.87,14484.0,231.1841,231.2031,230.739,230.9379,14484.0
2022-12-19 15:10:00,243.85,244.0,243.71,243.96,19212.0,230.919,231.061,230.7864,231.0231,19212.0
2022-12-19 15:20:00,244.0,244.07,243.71,243.88,27169.0,231.061,231.1273,230.7864,230.9474,27169.0
2022-12-19 15:30:00,243.88,244.55,243.88,244.24,38496.0,230.9474,231.5818,230.9474,231.2883,38496.0
2022-12-19 15:40:00,244.25,244.85,243.96,244.68,31600.0,231.2977,231.8659,231.0231,231.7049,31600.0
2022-12-19 15:50:00,244.78,245.48,244.64,245.05,113017.0,231.7996,232.4625,231.6671,232.0553,113017.0
2022-12-20 09:30:00,244.7,244.88,243.69,243.95,23680.0,231.7239,231.8943,230.7674,231.0137,23680.0
2022-12-20 09:40:00,243.95,243.96,242.83,242.89,6205.0,231.0137,231.0231,229.953,230.0099,6205.0
2022-12-20 09:50:00,242.84,243.7,242.58,243.39,5891.0,229.9625,230.7769,229.7163,230.4834,5891.0
2022-12-20 10:00:00,243.29,243.47,242.7,243.21,9609.0,230.3887,230.5591,229.8299,230.3129,9609.0
2022-12-20 10:10:00,243.33,243.36,242.29,242.44,14055.0,230.4265,230.4549,229.4417,229.5837,14055.0
2022-12-20 10:20:00,242.55,243.11,242.54,242.79,11080.0,229.6879,230.2182,229.6784,229.9152,11080.0
2022-12-20 10:30:00,243.06,243.54,242.79,243.08,6503.0,230.1709,230.6254,229.9152,230.1898,6503.0
2022-12-20 10:40:00,243.06,243.06,242.37,242.82,4604.0,230.1709,230.1709,229.5174,229.9436,4604.0
2022-12-20 10:50:00,242.67,243.27,242.56,243.01,4016.0,229.8015,230.3697,229.6974,230.1235,4016.0
2022-12-20 11:00:00,242.91,243.76,242.9,243.6,8347.0,230.0288,230.8337,230.0193,230.6822,8347.0
2022-12-20 11:10:00,243.52,243.52,242.56,242.68,9060.0,230.6065,230.6065,229.6974,229.811,9060.0
2022-12-20 11:20:00,242.81,242.86,241.75,241.75,8454.0,229.9341,229.9815,228.9303,228.9303,8454.0
2022-12-20 11:30:00,241.8,242.0,241.64,241.84,14948.0,228.9777,229.1671,228.8262,229.0155,14948.0
2022-12-20 11:40:00,241.96,242.32,241.78,242.3,7472.0,229.1292,229.4701,228.9587,229.4512,7472.0
2022-12-20 11:50:00,242.46,243.07,242.22,243.07,8404.0,229.6027,230.1803,229.3754,230.1803,8404.0
2022-12-20 12:00:00,243.0,243.69,242.97,243.36,13307.0,230.114,230.7674,230.0856,230.4549,13307.0
2022-12-20 12:10:00,243.49,243.89,243.18,243.24,7231.0,230.578,230.9568,230.2845,230.3413,7231.0
2022-12-20 12:20:00,243.24,243.77,243.21,243.39,5497.0,230.3413,230.8432,230.3129,230.4834,5497.0
2022-12-20 12:30:00,243.42,243.48,243.09,243.31,6515.0,230.5118,230.5686,230.1993,230.4076,6515.0
2022-12-20 12:40:00,243.4,243.66,243.33,243.51,8244.0,230.4928,230.739,230.4265,230.597,8244.0
2022-12-20 12:50:00,243.6,243.91,243.42,243.74,5276.0,230.6822,230.9758,230.5118,230.8148,5276.0
2022-12-20 13:00:00,244.03,244.06,243.6,243.7,11490.0,231.0894,231.1178,230.6822,230.7769,11490.0
2022-12-20 13:10:00,243.65,244.31,243.55,243.96,4438.0,230.7296,231.3546,230.6349,231.0231,4438.0
2022-12-20 13:20:00,243.86,244.44,243.86,244.26,6658.0,230.9284,231.4777,230.9284,231.3072,6658.0
2022-12-20 13:30:00,244.37,245.03,244.37,244.94,8826.0,231.4114,232.0364,231.4114,231.9512,8826.0
2022-12-20 13:40:00,244.96,245.06,244.39,244.48,4459.0,231.9701,232.0648,231.4303,231.5156,4459.0
2022-12-20 13:50:00,244.5,244.5,244.14,244.48,5563.0,231.5345,231.5345,231.1936,231.5156,5563.0
2022-12-20 14:00:00,244.55,244.94,244.36,244.75,6677.0,231.5818,231.9512,231.4019,231.7712,6677.0
2022-12-20 14:10:00,244.8,244.92,244.65,244.78,8360.0,231.8186,231.9322,231.6765,231.7996,8360.0
2022-12-20 14:20:00,244.77,244.77,244.36,244.49,6845.0,231.7902,231.7902,231.4019,231.525,6845.0
2022-12-20 14:30:00,244.5,244.56,244.04,244.32,7404.0,231.5345,231.5913,231.0989,231.364,7404.0
2022-12-20 14:40:00,244.35,244.43,244.15,244.4,7914.0,231.3924,231.4682,231.2031,231.4398,7914.0
2022-12-20 14:50:00,244.47,244.71,244.37,244.46,20306.0,231.5061,231.7334,231.4114,231.4966,20306.0
2022-12-20 15:00:00,244.46,244.62,244.27,244.59,36226.0,231.4966,231.6481,231.3167,231.6197,36226.0
2022-12-20 15:10:00,244.58,245.04,244.58,244.79,20528.0,231.6102,232.0459,231.6102,231.8091,20528.0
2022-12-20 15:20:00,244.8,245.31,244.69,245.28,17677.0,231.8186,232.3015,231.7144,232.2731,17677.0
2022-12-20 15:30:00,245.22,245.26,245.02,245.17,17989.0,232.2163,232.2542,232.0269,232.169,17989.0
2022-12-20 15:40:00,245.17,245.17,244.23,244.28,27968.0,232.169,232.169,231.2788,231.3262,27968.0
2022-12-20 15:50:00,244.26,244.44,243.69,243.95,95724.0,231.3072,231.4777,230.7674,231.0137,95724.0
2022-12-21 09:30:00,245.92,246.33,244.12,244.91,20466.0,232.8792,233.2674,231.1746,231.9227,20466.0
2022-12-21 09:40:00,244.98,245.41,244.75,245.16,10332.0,231.989,232.3962,231.7712,232.1595,10332.0
2022-12-21 09:50:00,245.07,245.69,244.53,244.63,6582.0,232.0743,232.6614,231.5629,231.6576,6582.0
2022-12-21 10:00:00,244.73,246.35,244.53,246.17,21294.0,231.7523,233.2864,231.5629,233.1159,21294.0
2022-12-21 10:10:00,246.3,247.14,246.28,247.14,79806.0,233.239,234.0345,233.2201,234.0345,79806.0
2022-12-21 10:20:00,247.08,247.28,246.83,247.14,9529.0,233.9777,234.1671,233.7409,234.0345,9529.0
2022-12-21 10:30:00,247.16,247.56,247.12,247.36,2819.0,234.0534,234.4322,234.0156,234.2428,2819.0
2022-12-21 10:40:00,247.33,247.39,246.39,246.4,8601.0,234.2144,234.2712,233.3243,233.3337,8601.0
2022-12-21 10:50:00,246.61,247.14,246.5,247.14,4373.0,233.5326,234.0345,233.4284,234.0345,4373.0
2022-12-21 11:00:00,247.16,247.43,247.12,247.15,6480.0,234.0534,234.3091,234.0156,234.044,6480.0
2022-12-21 11:10:00,247.15,247.38,246.81,246.86,6273.0,234.044,234.2618,233.722,233.7693,6273.0
2022-12-21 11:20:00,246.89,247.02,246.75,246.93,5413.0,233.7978,233.9209,233.6652,233.8356,5413.0
2022-12-21 11:30:00,246.99,247.21,246.92,246.95,3840.0,233.8924,234.1008,233.8262,233.8546,3840.0
2022-12-21 11:40:00,246.82,247.05,246.53,246.53,9187.0,233.7315,233.9493,233.4568,233.4568,9187.0
2022-12-21 11:50:00,246.6,246.64,246.21,246.31,5384.0,233.5231,233.561,233.1538,233.2485,5384.0
2022-12-21 12:00:00,246.31,246.67,246.15,246.28,5800.0,233.2485,233.5894,233.097,233.2201,5800.0
2022-12-21 12:10:00,246.23,246.35,245.97,246.12,4370.0,233.1728,233.2864,232.9265,233.0686,4370.0
2022-12-21 12:20:00,246.24,246.38,245.99,246.11,3028.0,233.1822,233.3148,232.9455,233.0591,3028.0
2022-12-21 12:30:00,246.12,246.42,246.08,246.23,6559.0,233.0686,233.3527,233.0307,233.1728,6559.0
2022-12-21 12:40:00,246.24,246.47,246.18,246.34,3701.0,233.1822,233.4,233.1254,233.2769,3701.0
2022-12-21 12:50:00,246.31,246.43,246.03,246.18,6896.0,233.2485,233.3621,232.9834,233.1254,6896.0
2022-12-21 13:00:00,246.43,247.14,246.28,247.05,2650.0,233.3621,234.0345,233.2201,233.9493,2650.0
2022-12-21 13:10:00,247.1,247.1,246.63,246.72,4231.0,233.9966,233.9966,233.5515,233.6368,4231.0
2022-12-21 13:20:00,246.79,246.85,246.25,246.25,2185.0,233.7031,233.7599,233.1917,233.1917,2185.0
2022-12-21 13:30:00,246.58,246.82,246.41,246.66,4199.0,233.5042,233.7315,233.3432,233.5799,4199.0
2022-12-21 13:40:00,246.87,247.05,246.7,247.02,2652.0,233.7788,233.9493,233.6178,233.9209,2652.0
2022-12-21 13:50:00,247.05,247.1,246.92,247.02,6851.0,233.9493,233.9966,233.8262,233.9209,6851.0
2022-12-21 14:00:00,246.97,247.38,246.96,247.38,46968.0,233.8735,234.2618,233.864,234.2618,46968.0
2022-12-21 14:10:00,247.19,247.28,246.74,246.78,23124.0,234.0818,234.1671,233.6557,233.6936,23124.0
2022-12-21 14:20:00,246.76,246.83,246.44,246.48,9013.0,233.6746,233.7409,233.3716,233.4095,9013.0
2022-12-21 14:30:00,246.45,246.55,246.19,246.37,4588.0,233.3811,233.4758,233.1349,233.3053,4588.0
2022-12-21 14:40:00,246.39,246.45,246.02,246.45,11322.0,233.3243,233.3811,232.9739,233.3811,11322.0
2022-12-21 14:50:00,246.43,246.69,246.16,246.29,20372.0,233.3621,233.6084,233.1065,233.2296,20372.0
2022-12-21 15:00:00,246.26,246.5,246.21,246.24,9201.0,233.2012,233.4284,233.1538,233.1822,9201.0
2022-12-21 15:10:00,246.25,246.77,246.18,246.6,23343.0,233.1917,233.6841,233.1254,233.5231,23343.0
2022-12-21 15:20:00,246.55,247.0,246.42,246.53,14782.0,233.4758,233.9019,233.3527,233.4568,14782.0
2022-12-21 15:30:00,246.59,247.12,246.55,247.12,21014.0,233.5137,234.0156,233.4758,234.0156,21014.0
2022-12-21 15:40:00,247.17,247.48,246.98,247.3,30854.0,234.0629,234.3565,233.883,234.186,30854.0
2022-12-21 15:50:00,247.25,247.25,246.6,246.96,99669.0,234.1387,234.1387,233.5231,233.864,99669.0
2022-12-22 09:30:00,244.48,244.71,241.24,241.29,57491.0,231.5156,231.7334,228.4474,228.4947,57491.0
2022-12-22 09:40:00,241.34,241.49,239.46,239.46,84618.0,228.5421,228.6841,226.7618,226.7618,84618.0
2022-12-22 09:50:00,239.68,240.33,238.85,239.4,55820.0,226.9701,227.5856,226.1841,226.7049,55820.0
2022-12-22 10:00:00,239.26,239.28,237.99,238.31,36861.0,226.5724,226.5913,225.3697,225.6727,36861.0
2022-12-22 10:10:00,238.3,239.15,238.22,238.87,33665.0,225.6633,226.4682,225.5875,226.203,33665.0
2022-12-22 10:20:00,238.9,239.44,238.49,238.55,39940.0,226.2315,226.7428,225.8432,225.9,39940.0
2022-12-22 10:30:00,238.57,239.55,238.57,239.55,23905.0,225.919,226.847,225.919,226.847,23905.0
2022-12-22 10:40:00,239.48,240.28,239.24,240.1,18289.0,226.7807,227.5383,226.5534,227.3678,18289.0
2022-12-22 10:50:00,240.09,240.52,239.61,239.63,12294.0,227.3583,227.7655,226.9038,226.9227,12294.0
2022-12-22 11:00:00,239.66,240.05,239.5,239.81,7878.0,226.9511,227.3205,226.7996,227.0932,7878.0
2022-12-22 11:10:00,239.84,240.4,239.84,239.97,11437.0,227.1216,227.6519,227.1216,227.2447,11437.0
2022-12-22 11:20:00,239.98,240.1,239.8,240.1,14192.0,227.2542,227.3678,227.0837,227.3678,14192.0
2022-12-22 11:30:00,240.06,240.45,239.46,239.61,17333.0,227.3299,227.6993,226.7618,226.9038,17333.0
2022-12-22 11:40:00,239.46,239.46,238.72,239.06,29520.0,226.7618,226.7618,226.061,226.383,29520.0
2022-12-22 11:50:00,239.0,239.02,238.54,238.81,16374.0,226.3261,226.3451,225.8905,226.1462,16374.0
2022-12-22 12:00:00,238.78,239.33,238.63,239.23,18185.0,226.1178,226.6386,225.9758,226.544,18185.0
2022-12-22 12:10:00,239.29,239.29,238.73,239.16,11802.0,226.6008,226.6008,226.0705,226.4777,11802.0
2022-12-22 12:20:00,239.17,239.23,237.94,238.06,15236.0,226.4871,226.544,225.3224,225.436,15236.0
2022-12-22 12:30:00,238.13,238.13,236.86,237.56,35349.0,225.5023,225.5023,224.2996,224.9625,35349.0
2022-12-22 12:40:00,237.59,237.65,237.1,237.4,12765.0,224.9909,225.0477,224.5269,224.811,12765.0
2022-12-22 12:50:00,237.49,237.8,237.44,237.72,7015.0,224.8962,225.1898,224.8489,225.114,7015.0
2022-12-22 13:00:00,237.76,237.76,236.81,237.05,9655.0,225.1519,225.1519,224.2523,224.4796,9655.0
2022-12-22 13:10:00,237.29,237.63,237.13,237.27,5908.0,224.7068,225.0288,224.5553,224.6879,5908.0
2022-12-22 13:20:00,237.09,237.6,237.05,237.39,7871.0,224.5174,225.0004,224.4796,224.8015,7871.0
2022-12-22 13:30:00,237.3,237.3,236.75,237.19,9078.0,224.7163,224.7163,224.1955,224.6121,9078.0
2022-12-22 13:40:00,237.18,237.43,237.09,237.31,4839.0,224.6027,224.8394,224.5174,224.7258,4839.0
2022-12-22 13:50:00,237.38,237.43,237.04,237.11,12796.0,224.7921,224.8394,224.4701,224.5364,12796.0
2022-12-22 14:00:00,237.17,237.54,236.99,237.06,12230.0,224.5932,224.9436,224.4227,224.489,12230.0
2022-12-22 14:10:00,237.04,237.36,236.92,236.97,15162.0,224.4701,224.7731,224.3564,224.4038,15162.0
2022-12-22 14:20:00,236.97,237.24,236.73,237.2,16932.0,224.4038,224.6595,224.1765,224.6216,16932.0
2022-12-22 14:30:00,237.1,237.5,236.97,237.24,12450.0,224.5269,224.9057,224.4038,224.6595,12450.0
2022-12-22 14:40:00,237.18,237.42,236.89,237.36,16021.0,224.6027,224.8299,224.328,224.7731,16021.0
2022-12-22 14:50:00,237.37,237.86,237.16,237.86,23226.0,224.7826,225.2466,224.5837,225.2466,23226.0
2022-12-22 15:00:00,237.91,237.91,237.35,237.75,19554.0,225.2939,225.2939,224.7636,225.1424,19554.0
2022-12-22 15:10:00,237.63,237.97,237.29,237.84,19453.0,225.0288,225.3508,224.7068,225.2277,19453.0
2022-12-22 15:20:00,237.84,238.43,237.81,238.41,23630.0,225.2277,225.7864,225.1993,225.7674,23630.0
2022-12-22 15:30:00,238.42,238.68,237.58,237.92,32862.0,225.7769,226.0231,224.9814,225.3034,32862.0
2022-12-22 15:40:00,237.98,238.11,237.34,237.98,52466.0,225.3602,225.4833,224.7542,225.3602,52466.0
2022-12-22 15:50:00,238.04,239.3,238.04,239.16,144900.0,225.4171,226.6102,225.4171,226.4777,144900.0
2022-12-23 09:30:00,237.92,238.96,236.71,237.16,25956.0,225.3034,226.2883,224.1576,224.5837,25956.0
2022-12-23 09:40:00,237.08,238.85,237.07,237.62,10773.0,224.508,226.1841,224.4985,225.0193,10773.0
2022-12-23 09:50:00,237.56,237.9,236.59,237.02,17733.0,224.9625,225.2845,224.0439,224.4511,17733.0
2022-12-23 10:00:00,237.15,238.26,236.93,237.54,22268.0,224.5743,225.6254,224.3659,224.9436,22268.0
2022-12-23 10:10:00,237.58,239.23,237.31,239.12,8875.0,224.9814,226.544,224.7258,226.4398,8875.0
2022-12-23 10:20:00,239.22,239.22,238.61,238.88,13535.0,226.5345,226.5345,225.9568,226.2125,13535.0
2022-12-23 10:30:00,238.88,239.25,238.62,238.87,7887.0,226.2125,226.5629,225.9663,226.203,7887.0
2022-12-23 10:40:00,238.83,238.91,238.12,238.28,4571.0,226.1652,226.2409,225.4928,225.6443,4571.0
2022-12-23 10:50:00,238.2,238.93,238.07,238.75,6314.0,225.5686,226.2599,225.4455,226.0894,6314.0
2022-12-23 11:00:00,238.76,238.83,238.37,238.58,4685.0,226.0989,226.1652,225.7296,225.9284,4685.0
2022-12-23 11:10:00,238.7,239.02,238.44,238.94,7840.0,226.0421,226.3451,225.7958,226.2693,7840.0
2022-12-23 11:20:00,238.95,239.18,238.76,238.97,6740.0,226.2788,226.4966,226.0989,226.2977,6740.0
2022-12-23 11:30:00,239.16,239.67,239.09,239.6,11808.0,226.4777,226.9606,226.4114,226.8943,11808.0
2022-12-23 11:40:00,239.62,239.99,239.52,239.8,9222.0,226.9133,227.2636,226.8186,227.0837,9222.0
2022-12-23 11:50:00,239.76,240.22,239.65,240.19,9021.0,227.0458,227.4815,226.9417,227.453,9021.0
2022-12-23 12:00:00,240.2,240.5,239.83,239.84,8189.0,227.4625,227.7466,227.1121,227.1216,8189.0
2022-12-23 12:10:00,239.91,240.25,239.79,240.18,3527.0,227.1879,227.5099,227.0743,227.4436,3527.0
2022-12-23 12:20:00,240.12,240.6,240.12,240.5,5124.0,227.3868,227.8413,227.3868,227.7466,5124.0
2022-12-23 12:30:00,240.5,240.94,240.5,240.71,5403.0,227.7466,228.1633,227.7466,227.9455,5403.0
2022-12-23 12:40:00,240.74,240.93,240.28,240.79,7038.0,227.9739,228.1538,227.5383,228.0212,7038.0
2022-12-23 12:50:00,240.86,241.12,240.86,241.02,3506.0,228.0875,228.3337,228.0875,228.239,3506.0
2022-12-23 13:00:00,241.08,241.09,240.8,240.95,4749.0,228.2958,228.3053,228.0307,228.1727,4749.0
2022-12-23 13:10:00,241.0,241.01,240.31,240.7,4479.0,228.2201,228.2296,227.5667,227.936,4479.0
2022-12-23 13:20:00,240.78,241.01,240.78,240.93,4414.0,228.0118,228.2296,228.0118,228.1538,4414.0
2022-12-23 13:30:00,241.01,241.17,240.72,240.72,3644.0,228.2296,228.3811,227.9549,227.9549,3644.0
2022-12-23 13:40:00,240.74,240.79,240.26,240.5,11880.0,227.9739,228.0212,227.5193,227.7466,11880.0
2022-12-23 13:50:00,240.43,240.61,240.42,240.61,3349.0,227.6803,227.8508,227.6708,227.8508,3349.0
2022-12-23 14:00:00,240.55,240.6,240.33,240.45,6025.0,227.794,227.8413,227.5856,227.6993,6025.0
2022-12-23 14:10:00,240.44,240.89,240.43,240.84,4678.0,227.6898,228.1159,227.6803,228.0686,4678.0
2022-12-23 14:20:00,240.86,240.88,240.49,240.74,4003.0,228.0875,228.1065,227.7371,227.9739,4003.0
2022-12-23 14:30:00,240.68,241.16,240.68,241.14,5639.0,227.9171,228.3716,227.9171,228.3527,5639.0
2022-12-23 14:40:00,241.14,241.14,240.79,240.86,6931.0,228.3527,228.3527,228.0212,228.0875,6931.0
2022-12-23 14:50:00,240.78,241.32,240.78,241.26,5715.0,228.0118,228.5231,228.0118,228.4663,5715.0
2022-12-23 15:00:00,241.26,241.65,240.95,241.09,6138.0,228.4663,228.8356,228.1727,228.3053,6138.0
2022-12-23 15:10:00,241.1,241.27,240.98,241.18,19046.0,228.3148,228.4758,228.2012,228.3905,19046.0
2022-12-23 15:20:00,241.14,241.27,240.69,240.84,8517.0,228.3527,228.4758,227.9265,228.0686,8517.0
2022-12-23 15:30:00,240.91,240.96,240.39,240.44,7768.0,228.1349,228.1822,227.6424,227.6898,7768.0
2022-12-23 15:40:00,240.45,241.12,240.4,241.07,20871.0,227.6993,228.3337,227.6519,228.2864,20871.0
2022-12-23 15:50:00,240.94,241.26,240.63,240.98,73625.0,228.1633,228.4663,227.8697,228.2012,73625.0
2022-12-27 09:30:00,241.37,241.9,239.34,240.16,19811.0,228.5705,229.0724,226.6481,227.4246,19811.0
2022-12-27 09:40:00,240.25,240.58,239.94,240.3,14050.0,227.5099,227.8224,227.2163,227.5572,14050.0
2022-12-27 09:50:00,240.38,240.71,240.2,240.54,4917.0,227.633,227.9455,227.4625,227.7845,4917.0
2022-12-27 10:00:00,240.39,240.59,239.74,240.4,11041.0,227.6424,227.8318,227.0269,227.6519,11041.0
2022-12-27 10:10:00,240.51,241.83,240.16,241.81,8659.0,227.7561,229.0061,227.4246,228.9871,8659.0
2022-12-27 10:20:00,241.71,242.19,241.42,241.72,8952.0,228.8924,229.347,228.6178,228.9019,8952.0
2022-12-27 10:30:00,241.45,241.93,241.29,241.78,5600.0,228.6462,229.1008,228.4947,228.9587,5600.0
2022-12-27 10:40:00,241.78,242.15,241.69,242.11,6561.0,228.9587,229.3091,228.8735,229.2712,6561.0
2022-12-27 10:50:00,242.02,242.02,241.17,241.27,7062.0,229.186,229.186,228.3811,228.4758,7062.0
2022-12-27 11:00:00,241.13,241.45,241.04,241.4,6620.0,228.3432,228.6462,228.258,228.5989,6620.0
2022-12-27 11:10:00,241.36,241.43,241.11,241.16,3185.0,228.561,228.6273,228.3243,228.3716,3185.0
2022-12-27 11:20:00,241.15,241.35,240.84,241.28,5324.0,228.3621,228.5515,228.0686,228.4852,5324.0
2022-12-27 11:30:00,241.47,241.78,241.31,241.44,2698.0,228.6652,228.9587,228.5137,228.6368,2698.0
2022-12-27 11:40:00,241.72,241.95,241.63,241.78,3162.0,228.9019,229.1197,228.8167,228.9587,3162.0
2022-12-27 11:50:00,241.85,241.85,241.34,241.44,2863.0,229.025,229.025,228.5421,228.6368,2863.0
2022-12-27 12:00:00,241.34,241.93,241.34,241.71,4217.0,228.5421,229.1008,228.5421,228.8924,4217.0
2022-12-27 12:10:00,241.77,242.13,241.67,241.76,3790.0,228.9493,229.2902,228.8546,228.9398,3790.0
2022-12-27 12:20:00,241.58,241.71,241.48,241.52,2804.0,228.7693,228.8924,228.6746,228.7125,2804.0
2022-12-27 12:30:00,241.49,241.74,241.47,241.66,2952.0,228.6841,228.9208,228.6652,228.8451,2952.0
2022-12-27 12:40:00,241.7,241.7,240.91,240.97,6813.0,228.883,228.883,228.1349,228.1917,6813.0
2022-12-27 12:50:00,240.97,241.29,240.93,241.21,6816.0,228.1917,228.4947,228.1538,228.419,6816.0
2022-12-27 13:00:00,241.33,241.6,241.3,241.45,1505.0,228.5326,228.7883,228.5042,228.6462,1505.0
2022-12-27 13:10:00,241.51,241.62,241.13,241.13,2545.0,228.703,228.8072,228.3432,228.3432,2545.0
2022-12-27 13:20:00,241.13,241.23,240.86,240.87,4093.0,228.3432,228.4379,228.0875,228.097,4093.0
2022-12-27 13:30:00,240.81,241.11,240.68,241.04,3223.0,228.0402,228.3243,227.9171,228.258,3223.0
2022-12-27 13:40:00,241.1,241.29,240.89,241.0,4098.0,228.3148,228.4947,228.1159,228.2201,4098.0
2022-12-27 13:50:00,240.9,240.9,240.42,240.54,6047.0,228.1254,228.1254,227.6708,227.7845,6047.0
2022-12-27 14:00:00,240.62,240.96,240.62,240.75,4043.0,227.8602,228.1822,227.8602,227.9833,4043.0
2022-12-27 14:10:00,240.82,240.88,240.53,240.53,3976.0,228.0496,228.1065,227.775,227.775,3976.0
2022-12-27 14:20:00,240.56,240.65,240.19,240.19,4707.0,227.8034,227.8887,227.453,227.453,4707.0
2022-12-27 14:30:00,240.2,240.54,240.13,240.24,4374.0,227.4625,227.7845,227.3962,227.5004,4374.0
2022-12-27 14:40:00,240.16,240.77,240.14,240.77,5391.0,227.4246,228.0023,227.4057,228.0023,5391.0
2022-12-27 14:50:00,240.78,240.93,240.62,240.82,5710.0,228.0118,228.1538,227.8602,228.0496,5710.0
2022-12-27 15:00:00,240.91,241.03,240.62,240.96,7616.0,228.1349,228.2485,227.8602,228.1822,7616.0
2022-12-27 15:10:00,240.95,241.28,240.93,241.11,5689.0,228.1727,228.4852,228.1538,228.3243,5689.0
2022-12-27 15:20:00,240.97,241.26,240.92,241.21,4996.0,228.1917,228.4663,228.1443,228.419,4996.0
2022-12-27 15:30:00,241.28,241.6,241.11,241.6,10867.0,228.4852,228.7883,228.3243,228.7883,10867.0
2022-12-27 15:40:00,241.59,241.59,241.17,241.38,14927.0,228.7788,228.7788,228.3811,228.5799,14927.0
2022-12-27 15:50:00,241.29,241.32,240.77,241.07,62735.0,228.4947,228.5231,228.0023,228.2864,62735.0
2022-12-28 09:30:00,241.35,242.73,240.29,242.43,27844.0,228.5515,229.8584,227.5477,229.5743,27844.0
2022-12-28 09:40:00,242.4,242.71,241.97,242.35,12283.0,229.5459,229.8394,229.1387,229.4985,12283.0
2022-12-28 09:50:00,242.59,242.6,241.48,242.01,7317.0,229.7258,229.7352,228.6746,229.1765,7317.0
2022-12-28 10:00:00,241.96,242.6,241.84,242.0,6799.0,229.1292,229.7352,229.0155,229.1671,6799.0
2022-12-28 10:10:00,242.08,242.63,241.89,242.45,9837.0,229.2428,229.7637,229.0629,229.5932,9837.0
2022-12-28 10:20:00,242.51,242.74,241.29,241.5,7812.0,229.65,229.8678,228.4947,228.6936,7812.0
2022-12-28 10:30:00,241.49,242.01,241.32,241.47,6866.0,228.6841,229.1765,228.5231,228.6652,6866.0
2022-12-28 10:40:00,241.43,241.62,241.2,241.39,28365.0,228.6273,228.8072,228.4095,228.5894,28365.0
2022-12-28 10:50:00,241.31,241.32,240.48,240.64,9333.0,228.5137,228.5231,227.7277,227.8792,9333.0
2022-12-28 11:00:00,240.54,240.66,239.74,239.84,7672.0,227.7845,227.8981,227.0269,227.1216,7672.0
2022-12-28 11:10:00,239.88,240.1,239.52,239.98,4752.0,227.1595,227.3678,226.8186,227.2542,4752.0
2022-12-28 11:20:00,239.94,240.13,239.69,239.98,7548.0,227.2163,227.3962,226.9796,227.2542,7548.0
2022-12-28 11:30:00,240.03,240.16,239.52,239.56,3320.0,227.3015,227.4246,226.8186,226.8565,3320.0
2022-12-28 11:40:00,239.7,239.99,239.39,239.54,10518.0,226.989,227.2636,226.6955,226.8375,10518.0
2022-12-28 11:50:00,239.54,239.93,239.27,239.34,5091.0,226.8375,227.2068,226.5818,226.6481,5091.0
2022-12-28 12:00:00,239.29,239.31,238.89,239.05,8344.0,226.6008,226.6197,226.222,226.3735,8344.0
2022-12-28 12:10:00,238.95,239.03,238.65,238.76,5357.0,226.2788,226.3546,225.9947,226.0989,5357.0
2022-12-28 12:20:00,238.77,238.93,238.55,238.93,4990.0,226.1083,226.2599,225.9,226.2599,4990.0
2022-12-28 12:30:00,239.01,239.68,239.0,239.43,5931.0,226.3356,226.9701,226.3261,226.7333,5931.0
2022-12-28 12:40:00,239.28,239.92,239.24,239.61,3900.0,226.5913,227.1974,226.5534,226.9038,3900.0
2022-12-28 12:50:00,239.69,239.94,239.46,239.85,4731.0,226.9796,227.2163,226.7618,227.1311,4731.0
2022-12-28 13:00:00,239.81,240.43,239.81,240.34,4006.0,227.0932,227.6803,227.0932,227.5951,4006.0
2022-12-28 13:10:00,240.28,240.4,240.04,240.09,3735.0,227.5383,227.6519,227.311,227.3583,3735.0
2022-12-28 13:20:00,239.93,239.93,239.71,239.75,2300.0,227.2068,227.2068,226.9985,227.0364,2300.0
2022-12-28 13:30:00,239.76,239.76,239.32,239.32,3391.0,227.0458,227.0458,226.6292,226.6292,3391.0
2022-12-28 13:40:00,239.21,239.43,239.19,239.32,4689.0,226.525,226.7333,226.5061,226.6292,4689.0
2022-12-28 13:50:00,239.4,239.4,239.02,239.08,4953.0,226.7049,226.7049,226.3451,226.4019,4953.0
2022-12-28 14:00:00,239.02,239.21,238.85,239.01,9843.0,226.3451,226.525,226.1841,226.3356,9843.0
2022-12-28 14:10:00,239.04,239.04,238.69,238.83,4474.0,226.364,226.364,226.0326,226.1652,4474.0
2022-12-28 14:20:00,238.74,238.99,238.6,238.92,4008.0,226.0799,226.3167,225.9474,226.2504,4008.0
2022-12-28 14:30:00,238.92,239.14,238.74,238.76,6914.0,226.2504,226.4587,226.0799,226.0989,6914.0
2022-12-28 14:40:00,238.87,239.53,238.86,239.24,5850.0,226.203,226.828,226.1936,226.5534,5850.0
2022-12-28 14:50:00,239.22,239.27,238.9,238.92,6150.0,226.5345,226.5818,226.2315,226.2504,6150.0
2022-12-28 15:00:00,239.07,239.07,238.62,238.74,6186.0,226.3924,226.3924,225.9663,226.0799,6186.0
2022-12-28 15:10:00,238.74,238.79,238.2,238.53,8288.0,226.0799,226.1273,225.5686,225.8811,8288.0
2022-12-28 15:20:00,238.57,238.64,238.32,238.56,9739.0,225.919,225.9852,225.6822,225.9095,9739.0
2022-12-28 15:30:00,238.61,238.95,238.58,238.87,16142.0,225.9568,226.2788,225.9284,226.203,16142.0
2022-12-28 15:40:00,238.78,238.82,238.05,238.32,15651.0,226.1178,226.1557,225.4265,225.6822,15651.0
2022-12-28 15:50:00,238.15,238.4,237.72,237.86,67096.0,225.5212,225.758,225.114,225.2466,67096.0
2022-12-29 09:30:00,238.18,239.88,238.18,239.61,17473.0,225.5496,227.1595,225.5496,226.9038,17473.0
2022-12-29 09:40:00,239.69,240.38,239.45,239.94,4227.0,226.9796,227.633,226.7523,227.2163,4227.0
2022-12-29 09:50:00,240.18,240.33,239.71,240.18,4440.0,227.4436,227.5856,226.9985,227.4436,4440.0
2022-12-29 10:00:00,240.56,240.78,240.06,240.64,5249.0,227.8034,228.0118,227.3299,227.8792,5249.0
2022-12-29 10:10:00,240.67,241.08,240.57,240.94,7272.0,227.9076,228.2958,227.8129,228.1633,7272.0
2022-12-29 10:20:00,241.05,241.27,240.55,240.75,7380.0,228.2674,228.4758,227.794,227.9833,7380.0
2022-12-29 10:30:00,240.8,241.63,240.8,241.26,8662.0,228.0307,228.8167,228.0307,228.4663,8662.0
2022-12-29 10:40:00,241.28,241.48,240.75,240.75,11376.0,228.4852,228.6746,227.9833,227.9833,11376.0
2022-12-29 10:50:00,240.88,241.54,240.88,241.11,10016.0,228.1065,228.7315,228.1065,228.3243,10016.0
2022-12-29 11:00:00,241.17,241.38,240.62,240.75,13107.0,228.3811,228.5799,227.8602,227.9833,13107.0
2022-12-29 11:10:00,240.71,240.8,240.5,240.63,5027.0,227.9455,228.0307,227.7466,227.8697,5027.0
2022-12-29 11:20:00,240.64,240.83,240.3,240.66,5993.0,227.8792,228.0591,227.5572,227.8981,5993.0
2022-12-29 11:30:00,240.6,241.36,240.6,241.36,5028.0,227.8413,228.561,227.8413,228.561,5028.0
2022-12-29 11:40:00,241.27,241.31,241.03,241.2,5521.0,228.4758,228.5137,228.2485,228.4095,5521.0
2022-12-29 11:50:00,241.26,241.59,241.25,241.43,4413.0,228.4663,228.7788,228.4568,228.6273,4413.0
2022-12-29 12:00:00,241.37,241.59,241.27,241.58,3430.0,228.5705,228.7788,228.4758,228.7693,3430.0
2022-12-29 12:10:00,241.57,241.58,241.19,241.43,2932.0,228.7599,228.7693,228.4,228.6273,2932.0
2022-12-29 12:20:00,241.43,241.49,241.37,241.38,2705.0,228.6273,228.6841,228.5705,228.5799,2705.0
2022-12-29 12:30:00,241.5,241.54,241.01,241.14,6166.0,228.6936,228.7315,228.2296,228.3527,6166.0
2022-12-29 12:40:00,241.22,241.49,241.22,241.33,4084.0,228.4284,228.6841,228.4284,228.5326,4084.0
2022-12-29 12:50:00,241.43,241.51,241.24,241.45,5187.0,228.6273,228.703,228.4474,228.6462,5187.0
2022-12-29 13:00:00,241.32,241.38,240.72,240.8,4848.0,228.5231,228.5799,227.9549,228.0307,4848.0
2022-12-29 13:10:00,240.89,241.07,240.85,240.85,5528.0,228.1159,228.2864,228.078,228.078,5528.0
2022-12-29 13:20:00,240.85,240.96,240.74,240.91,3309.0,228.078,228.1822,227.9739,228.1349,3309.0
2022-12-29 13:30:00,240.84,241.01,240.7,241.01,6700.0,228.0686,228.2296,227.936,228.2296,6700.0
2022-12-29 13:40:00,241.01,241.38,241.01,241.37,3445.0,228.2296,228.5799,228.2296,228.5705,3445.0
2022-12-29 13:50:00,241.39,241.6,241.26,241.54,4529.0,228.5894,228.7883,228.4663,228.7315,4529.0
2022-12-29 14:00:00,241.58,241.83,241.55,241.55,2620.0,228.7693,229.0061,228.7409,228.7409,2620.0
2022-12-29 14:10:00,241.52,241.59,241.21,241.3,2137.0,228.7125,228.7788,228.419,228.5042,2137.0
2022-12-29 14:20:00,241.36,241.36,241.04,241.04,4127.0,228.561,228.561,228.258,228.258,4127.0
2022-12-29 14:30:00,241.11,241.2,240.97,241.18,2441.0,228.3243,228.4095,228.1917,228.3905,2441.0
2022-12-29 14:40:00,241.16,241.44,241.16,241.24,4110.0,228.3716,228.6368,228.3716,228.4474,4110.0
2022-12-29 14:50:00,241.26,241.26,240.89,241.0,6395.0,228.4663,228.4663,228.1159,228.2201,6395.0
2022-12-29 15:00:00,240.96,241.18,240.94,241.07,7805.0,228.1822,228.3905,228.1633,228.2864,7805.0
2022-12-29 15:10:00,241.13,241.14,240.76,240.88,7882.0,228.3432,228.3527,227.9928,228.1065,7882.0
2022-12-29 15:20:00,240.93,241.19,240.81,240.95,9299.0,228.1538,228.4,228.0402,228.1727,9299.0
2022-12-29 15:30:00,240.99,241.12,240.81,240.9,10139.0,228.2106,228.3337,228.0402,228.1254,10139.0
2022-12-29 15:40:00,240.9,241.27,240.78,241.11,15742.0,228.1254,228.4758,228.0118,228.3243,15742.0
2022-12-29 15:50:00,241.17,241.4,240.54,240.59,67999.0,228.3811,228.5989,227.7845,227.8318,67999.0
2022-12-30 09:30:00,239.7,240.2,238.74,239.0,19892.0,226.989,227.4625,226.0799,226.3261,19892.0
2022-12-30 09:40:00,238.69,238.9,237.51,237.53,5249.0,226.0326,226.2315,224.9152,224.9341,5249.0
2022-12-30 09:50:00,237.53,238.63,237.46,238.61,6604.0,224.9341,225.9758,224.8678,225.9568,6604.0
2022-12-30 10:00:00,238.6,238.6,237.87,237.98,4846.0,225.9474,225.9474,225.2561,225.3602,4846.0
2022-12-30 10:10:00,238.3,238.98,238.25,238.93,2705.0,225.6633,226.3072,225.6159,226.2599,2705.0
2022-12-30 10:20:00,239.0,239.29,238.55,238.69,3312.0,226.3261,226.6008,225.9,226.0326,3312.0
2022-12-30 10:30:00,238.72,239.0,238.57,238.87,4670.0,226.061,226.3261,225.919,226.203,4670.0
2022-12-30 10:40:00,238.85,239.54,238.7,239.53,4348.0,226.1841,226.8375,226.0421,226.828,4348.0
2022-12-30 10:50:00,239.38,239.38,238.84,238.96,4402.0,226.686,226.686,226.1746,226.2883,4402.0
2022-12-30 11:00:00,238.96,238.97,238.75,238.78,4339.0,226.2883,226.2977,226.0894,226.1178,4339.0
2022-12-30 11:10:00,238.84,238.84,238.49,238.55,2225.0,226.1746,226.1746,225.8432,225.9,2225.0
2022-12-30 11:20:00,238.4,238.42,237.98,238.18,4460.0,225.758,225.7769,225.3602,225.5496,4460.0
2022-12-30 11:30:00,238.17,238.95,238.17,238.92,5583.0,225.5402,226.2788,225.5402,226.2504,5583.0
2022-12-30 11:40:00,238.96,239.12,238.95,238.95,1915.0,226.2883,226.4398,226.2788,226.2788,1915.0
2022-12-30 11:50:00,238.94,239.25,238.81,239.14,2506.0,226.2693,226.5629,226.1462,226.4587,2506.0
2022-12-30 12:00:00,239.16,239.16,238.69,238.71,3670.0,226.4777,226.4777,226.0326,226.0515,3670.0
2022-12-30 12:10:00,238.69,238.89,238.59,238.66,3857.0,226.0326,226.222,225.9379,226.0042,3857.0
2022-12-30 12:20:00,238.67,238.72,238.44,238.44,3525.0,226.0136,226.061,225.7958,225.7958,3525.0
2022-12-30 12:30:00,238.39,238.51,238.21,238.21,4008.0,225.7485,225.8621,225.578,225.578,4008.0
2022-12-30 12:40:00,238.27,238.47,238.2,238.23,3167.0,225.6349,225.8243,225.5686,225.597,3167.0
2022-12-30 12:50:00,238.31,238.4,237.96,238.12,4452.0,225.6727,225.758,225.3413,225.4928,4452.0
2022-12-30 13:00:00,238.34,238.41,237.9,238.0,4555.0,225.7011,225.7674,225.2845,225.3792,4555.0
2022-12-30 13:10:00,238.02,238.03,237.54,237.54,2500.0,225.3981,225.4076,224.9436,224.9436,2500.0
2022-12-30 13:20:00,237.46,237.46,236.51,237.08,5664.0,224.8678,224.8678,223.9682,224.508,5664.0
2022-12-30 13:30:00,237.1,237.56,237.1,237.15,4760.0,224.5269,224.9625,224.5269,224.5743,4760.0
2022-12-30 13:40:00,237.18,237.18,236.95,236.96,3427.0,224.6027,224.6027,224.3849,224.3943,3427.0
2022-12-30 13:50:00,236.94,237.12,236.75,236.76,5626.0,224.3754,224.5458,224.1955,224.2049,5626.0
2022-12-30 14:00:00,236.81,236.81,236.27,236.27,5982.0,224.2523,224.2523,223.7409,223.7409,5982.0
2022-12-30 14:10:00,236.26,236.41,236.06,236.32,4737.0,223.7314,223.8735,223.5421,223.7883,4737.0
2022-12-30 14:20:00,236.34,236.63,236.19,236.47,4635.0,223.8072,224.0818,223.6652,223.9303,4635.0
2022-12-30 14:30:00,236.45,236.63,236.38,236.49,4227.0,223.9114,224.0818,223.8451,223.9493,4227.0
2022-12-30 14:40:00,236.44,236.44,236.15,236.19,4099.0,223.9019,223.9019,223.6273,223.6652,4099.0
2022-12-30 14:50:00,236.18,236.37,236.05,236.06,8422.0,223.6557,223.8356,223.5326,223.5421,8422.0
2022-12-30 15:00:00,236.07,236.85,236.07,236.81,6432.0,223.5515,224.2902,223.5515,224.2523,6432.0
2022-12-30 15:10:00,236.81,237.64,236.75,237.34,6283.0,224.2523,225.0383,224.1955,224.7542,6283.0
2022-12-30 15:20:00,237.41,237.57,236.86,236.97,10843.0,224.8205,224.972,224.2996,224.4038,10843.0
2022-12-30 15:30:00,236.94,237.56,236.9,237.45,7682.0,224.3754,224.9625,224.3375,224.8583,7682.0
2022-12-30 15:40:00,237.47,238.23,237.43,238.23,19643.0,224.8773,225.597,224.8394,225.597,19643.0
2022-12-30 15:50:00,238.57,239.06,238.34,238.8,97486.0,225.919,226.383,225.7011,226.1368,97486.0
2023-01-03 09:30:00,240.79,241.51,239.03,239.44,68636.0,228.0212,228.703,226.3546,226.7428,68636.0
2023-01-03 09:40:00,239.39,240.4,238.23,238.55,37757.0,226.6955,227.6519,225.597,225.9,37757.0
2023-01-03 09:50:00,238.63,238.83,236.78,236.88,16934.0,225.9758,226.1652,224.2239,224.3186,16934.0
2023-01-03 10:00:00,236.88,237.32,236.86,237.11,15315.0,224.3186,224.7352,224.2996,224.5364,15315.0
2023-01-03 10:10:00,236.9,237.36,236.36,236.59,20735.0,224.3375,224.7731,223.8261,224.0439,20735.0
2023-01-03 10:20:00,236.37,237.62,236.37,237.62,10386.0,223.8356,225.0193,223.8356,225.0193,10386.0
2023-01-03 10:30:00,237.48,238.18,236.99,238.07,7623.0,224.8868,225.5496,224.4227,225.4455,7623.0
2023-01-03 10:40:00,238.09,238.42,237.85,237.92,6903.0,225.4644,225.7769,225.2371,225.3034,6903.0
2023-01-03 10:50:00,237.67,238.4,237.49,238.39,5226.0,225.0667,225.758,224.8962,225.7485,5226.0
2023-01-03 11:00:00,238.51,238.57,237.76,237.76,14493.0,225.8621,225.919,225.1519,225.1519,14493.0
2023-01-03 11:10:00,237.62,237.88,237.05,237.6,10053.0,225.0193,225.2655,224.4796,225.0004,10053.0
2023-01-03 11:20:00,237.67,238.22,236.81,237.37,8509.0,225.0667,225.5875,224.2523,224.7826,8509.0
2023-01-03 11:30:00,237.26,237.26,236.19,236.48,8784.0,224.6784,224.6784,223.6652,223.9398,8784.0
2023-01-03 11:40:00,236.71,236.73,235.96,236.03,8016.0,224.1576,224.1765,223.4474,223.5136,8016.0
2023-01-03 11:50:00,236.11,236.46,236.02,236.32,11418.0,223.5894,223.9208,223.5042,223.7883,11418.0
2023-01-03 12:00:00,236.26,236.53,235.93,236.22,7926.0,223.7314,223.9871,223.4189,223.6936,7926.0
2023-01-03 12:10:00,236.25,236.73,236.24,236.62,7812.0,223.722,224.1765,223.7125,224.0724,7812.0
2023-01-03 12:20:00,236.76,236.87,236.38,236.54,4891.0,224.2049,224.3091,223.8451,223.9966,4891.0
2023-01-03 12:30:00,236.63,237.5,236.61,237.07,8703.0,224.0818,224.9057,224.0629,224.4985,8703.0
2023-01-03 12:40:00,236.84,236.85,235.95,236.21,8772.0,224.2807,224.2902,223.4379,223.6841,8772.0
2023-01-03 12:50:00,236.13,236.5,235.77,236.02,9353.0,223.6083,223.9587,223.2674,223.5042,9353.0
2023-01-03 13:00:00,236.05,236.25,235.97,236.18,6125.0,223.5326,223.722,223.4568,223.6557,6125.0
2023-01-03 13:10:00,236.05,236.34,235.9,236.16,9031.0,223.5326,223.8072,223.3905,223.6367,9031.0
2023-01-03 13:20:00,236.07,236.86,236.0,236.78,30210.0,223.5515,224.2996,223.4852,224.2239,30210.0
2023-01-03 13:30:00,236.81,237.19,236.68,236.88,5760.0,224.2523,224.6121,224.1292,224.3186,5760.0
2023-01-03 13:40:00,236.9,237.25,236.77,236.83,2778.0,224.3375,224.6689,224.2144,224.2712,2778.0
2023-01-03 13:50:00,236.82,237.32,236.8,237.23,3060.0,224.2618,224.7352,224.2428,224.65,3060.0
2023-01-03 14:00:00,237.29,237.29,236.47,236.56,5277.0,224.7068,224.7068,223.9303,224.0155,5277.0
2023-01-03 14:10:00,236.54,236.54,235.95,236.03,11370.0,223.9966,223.9966,223.4379,223.5136,11370.0
2023-01-03 14:20:00,236.03,236.04,235.59,235.71,11167.0,223.5136,223.5231,223.097,223.2106,11167.0
2023-01-03 14:30:00,235.65,235.68,235.27,235.36,7361.0,223.1538,223.1822,222.7939,222.8792,7361.0
2023-01-03 14:40:00,235.36,237.02,235.35,236.82,11105.0,222.8792,224.4511,222.8697,224.2618,11105.0
2023-01-03 14:50:00,236.8,236.8,236.35,236.61,11093.0,224.2428,224.2428,223.8167,224.0629,11093.0
2023-01-03 15:00:00,236.64,237.09,236.49,236.49,5488.0,224.0913,224.5174,223.9493,223.9493,5488.0
2023-01-03 15:10:00,236.54,237.27,236.52,236.97,9609.0,223.9966,224.6879,223.9777,224.4038,9609.0
2023-01-03 15:20:00,236.87,236.87,236.36,236.71,10900.0,224.3091,224.3091,223.8261,224.1576,10900.0
2023-01-03 15:30:00,236.78,237.3,236.74,237.06,12032.0,224.2239,224.7163,224.186,224.489,12032.0
2023-01-03 15:40:00,237.02,237.47,237.01,237.34,30335.0,224.4511,224.8773,224.4417,224.7542,30335.0
2023-01-03 15:50:00,237.47,237.97,237.28,237.62,68998.0,224.8773,225.3508,224.6974,225.0193,68998.0
2023-01-04 09:30:00,240.17,240.17,238.92,239.23,30946.0,227.4341,227.4341,226.2504,226.544,30946.0
2023-01-04 09:40:00,239.35,240.25,239.2,240.06,13720.0,226.6576,227.5099,226.5155,227.3299,13720.0
2023-01-04 09:50:00,240.12,240.13,239.2,240.07,16622.0,227.3868,227.3962,226.5155,227.3394,16622.0
2023-01-04 10:00:00,239.99,240.06,237.73,238.04,17050.0,227.2636,227.3299,225.1235,225.4171,17050.0
2023-01-04 10:10:00,238.0,238.07,237.4,237.88,20838.0,225.3792,225.4455,224.811,225.2655,20838.0
2023-01-04 10:20:00,237.81,238.05,236.94,238.05,14608.0,225.1993,225.4265,224.3754,225.4265,14608.0
2023-01-04 10:30:00,237.9,237.96,237.39,237.53,10006.0,225.2845,225.3413,224.8015,224.9341,10006.0
2023-01-04 10:40:00,237.27,238.65,237.17,238.26,15373.0,224.6879,225.9947,224.5932,225.6254,15373.0
2023-01-04 10:50:00,238.26,238.91,238.25,238.83,9961.0,225.6254,226.2409,225.6159,226.1652,9961.0
2023-01-04 11:00:00,238.91,239.01,238.4,238.68,7994.0,226.2409,226.3356,225.758,226.0231,7994.0
2023-01-04 11:10:00,238.72,239.1,238.64,238.76,6068.0,226.061,226.4208,225.9852,226.0989,6068.0
2023-01-04 11:20:00,238.71,238.86,238.53,238.53,11918.0,226.0515,226.1936,225.8811,225.8811,11918.0
2023-01-04 11:30:00,238.61,240.01,238.61,240.01,12962.0,225.9568,227.2826,225.9568,227.2826,12962.0
2023-01-04 11:40:00,240.02,240.57,240.01,240.5,13403.0,227.2921,227.8129,227.2826,227.7466,13403.0
2023-01-04 11:50:00,240.55,241.17,240.49,240.89,14179.0,227.794,228.3811,227.7371,228.1159,14179.0
2023-01-04 12:00:00,241.0,241.29,240.81,240.89,9371.0,228.2201,228.4947,228.0402,228.1159,9371.0
2023-01-04 12:10:00,241.01,241.07,240.84,240.93,5107.0,228.2296,228.2864,228.0686,228.1538,5107.0
2023-01-04 12:20:00,241.01,241.02,240.58,240.59,8977.0,228.2296,228.239,227.8224,227.8318,8977.0
2023-01-04 12:30:00,240.64,241.21,240.64,241.09,5455.0,227.8792,228.419,227.8792,228.3053,5455.0
2023-01-04 12:40:00,241.17,241.37,240.93,240.99,16245.0,228.3811,228.5705,228.1538,228.2106,16245.0
2023-01-04 12:50:00,240.96,241.0,240.33,240.35,20251.0,228.1822,228.2201,227.5856,227.6046,20251.0
2023-01-04 13:00:00,240.38,240.6,239.88,240.6,8431.0,227.633,227.8413,227.1595,227.8413,8431.0
2023-01-04 13:10:00,240.65,240.94,240.55,240.85,5667.0,227.8887,228.1633,227.794,228.078,5667.0
2023-01-04 13:20:00,240.85,240.87,240.71,240.75,5058.0,228.078,228.097,227.9455,227.9833,5058.0
2023-01-04 13:30:00,240.79,240.9,240.69,240.84,4988.0,228.0212,228.1254,227.9265,228.0686,4988.0
2023-01-04 13:40:00,240.83,240.89,240.37,240.37,5648.0,228.0591,228.1159,227.6235,227.6235,5648.0
2023-01-04 13:50:00,240.68,240.68,240.13,240.45,10025.0,227.9171,227.9171,227.3962,227.6993,10025.0
2023-01-04 14:00:00,240.27,240.94,239.37,239.45,12853.0,227.5288,228.1633,226.6765,226.7523,12853.0
2023-01-04 14:10:00,239.44,240.53,239.4,240.37,5083.0,226.7428,227.775,226.7049,227.6235,5083.0
2023-01-04 14:20:00,240.4,240.4,238.07,238.07,9403.0,227.6519,227.6519,225.4455,225.4455,9403.0
2023-01-04 14:30:00,238.08,238.67,237.99,238.38,8565.0,225.4549,226.0136,225.3697,225.739,8565.0
2023-01-04 14:40:00,238.23,238.86,238.16,238.35,5689.0,225.597,226.1936,225.5307,225.7106,5689.0
2023-01-04 14:50:00,237.98,238.95,237.92,238.94,6251.0,225.3602,226.2788,225.3034,226.2693,6251.0
2023-01-04 15:00:00,238.9,239.28,238.56,238.7,14036.0,226.2315,226.5913,225.9095,226.0421,14036.0
2023-01-04 15:10:00,238.75,238.77,238.43,238.54,8808.0,226.0894,226.1083,225.7864,225.8905,8808.0
2023-01-04 15:20:00,238.61,238.64,238.02,238.16,10717.0,225.9568,225.9852,225.3981,225.5307,10717.0
2023-01-04 15:30:00,238.11,238.2,237.24,237.5,10064.0,225.4833,225.5686,224.6595,224.9057,10064.0
2023-01-04 15:40:00,237.5,237.5,236.92,237.42,24459.0,224.9057,224.9057,224.3564,224.8299,24459.0
2023-01-04 15:50:00,237.46,238.99,237.46,238.87,81081.0,224.8678,226.3167,224.8678,226.203,81081.0
2023-01-05 09:30:00,237.5,238.06,235.29,236.04,33492.0,224.9057,225.436,222.8129,223.5231,33492.0
2023-01-05 09:40:00,235.82,235.82,234.45,234.45,14681.0,223.3148,223.3148,222.0174,222.0174,14681.0
2023-01-05 09:50:00,234.49,235.49,234.39,234.93,9496.0,222.0553,223.0023,221.9606,222.472,9496.0
2023-01-05 10:00:00,234.93,236.38,234.8,235.81,16595.0,222.472,223.8451,222.3489,223.3053,16595.0
2023-01-05 10:10:00,235.98,236.19,235.12,235.33,9851.0,223.4663,223.6652,222.6519,222.8508,9851.0
2023-01-05 10:20:00,235.3,235.89,234.93,235.58,10878.0,222.8224,223.3811,222.472,223.0875,10878.0
2023-01-05 10:30:00,235.62,235.67,234.76,235.07,6663.0,223.1254,223.1727,222.311,222.6046,6663.0
2023-01-05 10:40:00,234.94,235.43,234.72,235.1,4932.0,222.4814,222.9455,222.2731,222.633,4932.0
2023-01-05 10:50:00,235.02,235.02,233.93,234.02,10321.0,222.5572,222.5572,221.525,221.6102,10321.0
2023-01-05 11:00:00,234.08,234.08,233.61,233.76,8364.0,221.667,221.667,221.222,221.364,8364.0
2023-01-05 11:10:00,233.77,233.79,233.05,233.22,7206.0,221.3735,221.3924,220.6917,220.8527,7206.0
2023-01-05 11:20:00,233.15,233.42,232.94,233.31,12673.0,220.7864,221.042,220.5875,220.9379,12673.0
2023-01-05 11:30:00,233.39,233.65,232.98,232.98,10252.0,221.0136,221.2599,220.6254,220.6254,10252.0
2023-01-05 11:40:00,233.02,233.65,233.02,233.36,5642.0,220.6633,221.2599,220.6633,220.9852,5642.0
2023-01-05 11:50:00,233.43,233.43,232.54,232.59,5769.0,221.0515,221.0515,220.2087,220.2561,5769.0
2023-01-05 12:00:00,232.55,233.32,232.48,233.2,14842.0,220.2182,220.9474,220.1519,220.8337,14842.0
2023-01-05 12:10:00,233.08,233.17,232.7,232.71,6700.0,220.7201,220.8053,220.3602,220.3697,6700.0
2023-01-05 12:20:00,232.71,233.25,232.63,233.05,6228.0,220.3697,220.8811,220.2939,220.6917,6228.0
2023-01-05 12:30:00,233.04,233.52,232.95,233.15,8684.0,220.6822,221.1367,220.597,220.7864,8684.0
2023-01-05 12:40:00,233.16,233.2,232.75,232.79,4403.0,220.7958,220.8337,220.4076,220.4455,4403.0
2023-01-05 12:50:00,232.86,232.93,232.53,232.71,6277.0,220.5117,220.578,220.1992,220.3697,6277.0
2023-01-05 13:00:00,232.69,232.69,232.18,232.52,20665.0,220.3508,220.3508,219.8678,220.1898,20665.0
2023-01-05 13:10:00,232.5,232.6,232.21,232.37,9773.0,220.1708,220.2655,219.8962,220.0477,9773.0
2023-01-05 13:20:00,232.41,234.28,232.38,234.09,13983.0,220.0856,221.8564,220.0572,221.6765,13983.0
2023-01-05 13:30:00,234.12,234.55,234.06,234.36,19395.0,221.7049,222.1121,221.6481,221.9322,19395.0
2023-01-05 13:40:00,234.4,234.73,234.19,234.35,11082.0,221.9701,222.2826,221.7712,221.9227,11082.0
2023-01-05 13:50:00,234.3,234.7,234.29,234.52,11285.0,221.8754,222.2542,221.8659,222.0837,11285.0
2023-01-05 14:00:00,234.54,234.95,234.47,234.88,8589.0,222.1027,222.4909,222.0364,222.4246,8589.0
2023-01-05 14:10:00,234.94,234.94,234.53,234.92,8137.0,222.4814,222.4814,222.0932,222.4625,8137.0
2023-01-05 14:20:00,234.85,234.9,234.44,234.53,9053.0,222.3962,222.4436,222.008,222.0932,9053.0
2023-01-05 14:30:00,234.58,235.57,234.57,235.31,12248.0,222.1405,223.078,222.1311,222.8318,12248.0
2023-01-05 14:40:00,235.38,235.72,235.26,235.47,10996.0,222.8981,223.2201,222.7845,222.9833,10996.0
2023-01-05 14:50:00,235.52,235.63,235.09,235.09,10804.0,223.0307,223.1349,222.6235,222.6235,10804.0
2023-01-05 15:00:00,235.04,235.04,234.44,234.47,8378.0,222.5761,222.5761,222.008,222.0364,8378.0
2023-01-05 15:10:00,234.33,234.41,234.03,234.18,13076.0,221.9038,221.9795,221.6197,221.7617,13076.0
2023-01-05 15:20:00,234.18,234.42,233.77,234.06,10043.0,221.7617,221.989,221.3735,221.6481,10043.0
2023-01-05 15:30:00,234.0,234.28,233.73,234.28,15535.0,221.5913,221.8564,221.3356,221.8564,15535.0
2023-01-05 15:40:00,234.26,234.27,233.65,233.71,37515.0,221.8375,221.847,221.2599,221.3167,37515.0
2023-01-05 15:50:00,233.7,233.73,233.31,233.6,93676.0,221.3072,221.3356,220.9379,221.2125,93676.0
2023-01-06 09:30:00,235.98,237.62,235.53,236.06,32671.0,223.4663,225.0193,223.0402,223.5421,32671.0
2023-01-06 09:40:00,236.16,236.32,235.05,235.49,8406.0,223.6367,223.7883,222.5856,223.0023,8406.0
2023-01-06 09:50:00,235.41,236.75,235.3,236.61,12378.0,222.9265,224.1955,222.8224,224.0629,12378.0
2023-01-06 10:00:00,236.72,238.31,236.72,238.11,12931.0,224.1671,225.6727,224.1671,225.4833,12931.0
2023-01-06 10:10:00,238.06,239.04,237.87,238.62,13323.0,225.436,226.364,225.2561,225.9663,13323.0
2023-01-06 10:20:00,238.72,238.72,237.84,237.94,8049.0,226.061,226.061,225.2277,225.3224,8049.0
2023-01-06 10:30:00,238.12,239.52,238.1,239.5,10009.0,225.4928,226.8186,225.4739,226.7996,10009.0
2023-01-06 10:40:00,239.42,239.75,239.1,239.64,11332.0,226.7239,227.0364,226.4208,226.9322,11332.0
2023-01-06 10:50:00,239.84,240.36,239.53,240.18,16253.0,227.1216,227.614,226.828,227.4436,16253.0
2023-01-06 11:00:00,240.22,240.7,240.07,240.52,10893.0,227.4815,227.936,227.3394,227.7655,10893.0
2023-01-06 11:10:00,240.5,240.56,240.03,240.11,11564.0,227.7466,227.8034,227.3015,227.3773,11564.0
2023-01-06 11:20:00,240.19,240.72,239.96,240.07,13123.0,227.453,227.9549,227.2352,227.3394,13123.0
2023-01-06 11:30:00,240.06,240.19,239.63,239.96,12325.0,227.3299,227.453,226.9227,227.2352,12325.0
2023-01-06 11:40:00,240.25,240.38,239.82,240.28,10932.0,227.5099,227.633,227.1027,227.5383,10932.0
2023-01-06 11:50:00,240.45,240.95,240.4,240.4,11226.0,227.6993,228.1727,227.6519,227.6519,11226.0
2023-01-06 12:00:00,240.55,240.74,240.33,240.37,7908.0,227.794,227.9739,227.5856,227.6235,7908.0
2023-01-06 12:10:00,240.42,240.62,240.03,240.47,7910.0,227.6708,227.8602,227.3015,227.7182,7910.0
2023-01-06 12:20:00,240.48,240.59,240.12,240.38,8785.0,227.7277,227.8318,227.3868,227.633,8785.0
2023-01-06 12:30:00,240.38,240.47,240.03,240.19,5827.0,227.633,227.7182,227.3015,227.453,5827.0
2023-01-06 12:40:00,240.26,240.48,240.07,240.33,8615.0,227.5193,227.7277,227.3394,227.5856,8615.0
2023-01-06 12:50:00,240.38,240.38,239.97,240.18,6063.0,227.633,227.633,227.2447,227.4436,6063.0
2023-01-06 13:00:00,240.31,240.44,240.07,240.35,5304.0,227.5667,227.6898,227.3394,227.6046,5304.0
2023-01-06 13:10:00,240.4,240.67,240.39,240.45,5584.0,227.6519,227.9076,227.6424,227.6993,5584.0
2023-01-06 13:20:00,240.49,240.72,240.43,240.62,7410.0,227.7371,227.9549,227.6803,227.8602,7410.0
2023-01-06 13:30:00,240.67,240.81,240.56,240.65,9541.0,227.9076,228.0402,227.8034,227.8887,9541.0
2023-01-06 13:40:00,240.73,241.0,240.7,240.95,7668.0,227.9644,228.2201,227.936,228.1727,7668.0
2023-01-06 13:50:00,240.9,241.22,240.76,241.19,9681.0,228.1254,228.4284,227.9928,228.4,9681.0
2023-01-06 14:00:00,241.34,241.68,241.27,241.68,9180.0,228.5421,228.864,228.4758,228.864,9180.0
2023-01-06 14:10:00,241.67,242.09,241.66,241.99,11551.0,228.8546,229.2523,228.8451,229.1576,11551.0
2023-01-06 14:20:00,242.1,242.24,241.66,241.66,18400.0,229.2618,229.3943,228.8451,228.8451,18400.0
2023-01-06 14:30:00,241.74,242.38,241.74,242.28,10266.0,228.9208,229.5269,228.9208,229.4322,10266.0
2023-01-06 14:40:00,242.27,242.34,241.87,242.05,17299.0,229.4227,229.489,229.044,229.2144,17299.0
2023-01-06 14:50:00,242.11,242.48,242.08,242.21,13749.0,229.2712,229.6216,229.2428,229.3659,13749.0
2023-01-06 15:00:00,242.18,242.51,242.09,242.29,20795.0,229.3375,229.65,229.2523,229.4417,20795.0
2023-01-06 15:10:00,242.25,242.47,241.8,241.8,14040.0,229.4038,229.6121,228.9777,228.9777,14040.0
2023-01-06 15:20:00,241.77,241.85,241.29,241.32,21874.0,228.9493,229.025,228.4947,228.5231,21874.0
2023-01-06 15:30:00,241.36,241.68,241.18,241.36,19565.0,228.561,228.864,228.3905,228.561,19565.0
2023-01-06 15:40:00,241.44,241.75,241.38,241.46,28530.0,228.6368,228.9303,228.5799,228.6557,28530.0
2023-01-06 15:50:00,241.37,241.67,240.1,240.12,133909.0,228.5705,228.8546,227.3678,227.3868,133909.0
2023-01-09 09:30:00,241.12,241.76,240.34,240.51,31673.0,228.3337,228.9398,227.5951,227.7561,31673.0
2023-01-09 09:40:00,240.68,241.43,240.61,241.03,11662.0,227.9171,228.6273,227.8508,228.2485,11662.0
2023-01-09 09:50:00,241.08,242.28,241.04,242.17,16113.0,228.2958,229.4322,228.258,229.328,16113.0
2023-01-09 10:00:00,242.17,242.23,241.82,242.08,13391.0,229.328,229.3849,228.9966,229.2428,13391.0
2023-01-09 10:10:00,242.08,242.51,241.74,242.44,19915.0,229.2428,229.65,228.9208,229.5837,19915.0
2023-01-09 10:20:00,242.44,242.62,241.41,241.41,15660.0,229.5837,229.7542,228.6083,228.6083,15660.0
2023-01-09 10:30:00,241.39,242.29,241.39,242.21,13906.0,228.5894,229.4417,228.5894,229.3659,13906.0
2023-01-09 10:40:00,242.29,242.69,242.0,242.53,14792.0,229.4417,229.8205,229.1671,229.669,14792.0
2023-01-09 10:50:00,242.61,242.61,242.16,242.39,11343.0,229.7447,229.7447,229.3186,229.5364,11343.0
2023-01-09 11:00:00,242.34,242.92,242.31,242.85,9654.0,229.489,230.0383,229.4606,229.972,9654.0
2023-01-09 11:10:00,242.8,243.34,242.8,243.23,9183.0,229.9246,230.436,229.9246,230.3318,9183.0
2023-01-09 11:20:00,243.29,243.52,242.71,242.77,17672.0,230.3887,230.6065,229.8394,229.8962,17672.0
2023-01-09 11:30:00,242.84,242.92,242.22,242.29,14468.0,229.9625,230.0383,229.3754,229.4417,14468.0
2023-01-09 11:40:00,242.36,242.88,242.36,242.7,10468.0,229.508,230.0004,229.508,229.8299,10468.0
2023-01-09 11:50:00,242.67,243.27,242.66,242.86,13875.0,229.8015,230.3697,229.7921,229.9815,13875.0
2023-01-09 12:00:00,242.86,242.86,242.41,242.6,17307.0,229.9815,229.9815,229.5553,229.7352,17307.0
2023-01-09 12:10:00,242.65,242.81,242.38,242.61,8302.0,229.7826,229.9341,229.5269,229.7447,8302.0
2023-01-09 12:20:00,242.6,242.97,242.38,242.84,12954.0,229.7352,230.0856,229.5269,229.9625,12954.0
2023-01-09 12:30:00,242.72,242.8,242.42,242.51,10737.0,229.8489,229.9246,229.5648,229.65,10737.0
2023-01-09 12:40:00,242.5,242.98,242.42,242.88,9447.0,229.6405,230.0951,229.5648,230.0004,9447.0
2023-01-09 12:50:00,242.85,243.01,242.62,242.78,6420.0,229.972,230.1235,229.7542,229.9057,6420.0
2023-01-09 13:00:00,242.78,242.83,242.4,242.5,8800.0,229.9057,229.953,229.5459,229.6405,8800.0
2023-01-09 13:10:00,242.55,242.72,242.34,242.41,7228.0,229.6879,229.8489,229.489,229.5553,7228.0
2023-01-09 13:20:00,242.4,242.55,241.95,242.11,6707.0,229.5459,229.6879,229.1197,229.2712,6707.0
2023-01-09 13:30:00,242.13,242.35,241.65,241.9,17305.0,229.2902,229.4985,228.8356,229.0724,17305.0
2023-01-09 13:40:00,241.89,241.89,241.24,241.52,14128.0,229.0629,229.0629,228.4474,228.7125,14128.0
2023-01-09 13:50:00,241.49,241.55,241.16,241.38,7551.0,228.6841,228.7409,228.3716,228.5799,7551.0
2023-01-09 14:00:00,241.35,241.63,240.89,241.22,18150.0,228.5515,228.8167,228.1159,228.4284,18150.0
2023-01-09 14:10:00,241.24,241.44,241.2,241.38,8908.0,228.4474,228.6368,228.4095,228.5799,8908.0
2023-01-09 14:20:00,241.46,241.71,241.39,241.64,9007.0,228.6557,228.8924,228.5894,228.8262,9007.0
2023-01-09 14:30:00,241.53,241.67,240.98,241.09,12054.0,228.722,228.8546,228.2012,228.3053,12054.0
2023-01-09 14:40:00,241.03,241.11,240.68,240.81,9775.0,228.2485,228.3243,227.9171,228.0402,9775.0
2023-01-09 14:50:00,240.81,240.81,240.18,240.22,11822.0,228.0402,228.0402,227.4436,227.4815,11822.0
2023-01-09 15:00:00,240.18,240.56,240.18,240.46,12937.0,227.4436,227.8034,227.4436,227.7087,12937.0
2023-01-09 15:10:00,240.48,240.55,239.77,240.23,11227.0,227.7277,227.794,227.0553,227.4909,11227.0
2023-01-09 15:20:00,240.23,240.62,240.0,240.0,13396.0,227.4909,227.8602,227.2731,227.2731,13396.0
2023-01-09 15:30:00,239.9,239.97,239.48,239.72,18322.0,227.1784,227.2447,226.7807,227.008,18322.0
2023-01-09 15:40:00,239.67,240.07,239.48,239.69,34956.0,226.9606,227.3394,226.7807,226.9796,34956.0
2023-01-09 15:50:00,240.27,240.36,239.27,239.47,131568.0,227.5288,227.614,226.5818,226.7712,131568.0
2023-01-10 09:30:00,239.01,240.99,238.67,240.22,31286.0,226.3356,228.2106,226.0136,227.4815,31286.0
2023-01-10 09:40:00,240.29,240.73,239.28,239.92,13712.0,227.5477,227.9644,226.5913,227.1974,13712.0
2023-01-10 09:50:00,239.82,240.3,239.29,239.96,4617.0,227.1027,227.5572,226.6008,227.2352,4617.0
2023-01-10 10:00:00,240.11,240.12,239.28,239.81,5291.0,227.3773,227.3868,226.5913,227.0932,5291.0
2023-01-10 10:10:00,239.77,240.52,239.46,239.48,8586.0,227.0553,227.7655,226.7618,226.7807,8586.0
2023-01-10 10:20:00,239.49,239.75,238.81,238.82,7320.0,226.7902,227.0364,226.1462,226.1557,7320.0
2023-01-10 10:30:00,238.59,238.59,238.1,238.49,9655.0,225.9379,225.9379,225.4739,225.8432,9655.0
2023-01-10 10:40:00,238.52,238.52,237.82,238.09,4673.0,225.8716,225.8716,225.2087,225.4644,4673.0
2023-01-10 10:50:00,237.89,238.96,237.88,238.96,7400.0,225.275,226.2883,225.2655,226.2883,7400.0
2023-01-10 11:00:00,238.95,239.3,238.82,238.83,5212.0,226.2788,226.6102,226.1557,226.1652,5212.0
2023-01-10 11:10:00,238.87,238.93,238.23,238.32,5971.0,226.203,226.2599,225.597,225.6822,5971.0
2023-01-10 11:20:00,238.47,238.6,237.92,237.93,6234.0,225.8243,225.9474,225.3034,225.3129,6234.0
2023-01-10 11:30:00,238.17,238.17,237.59,237.78,6559.0,225.5402,225.5402,224.9909,225.1708,6559.0
2023-01-10 11:40:00,237.91,238.22,237.46,238.14,4801.0,225.2939,225.5875,224.8678,225.5118,4801.0
2023-01-10 11:50:00,238.37,238.37,238.03,238.28,9349.0,225.7296,225.7296,225.4076,225.6443,9349.0
2023-01-10 12:00:00,237.97,238.09,237.69,238.05,4174.0,225.3508,225.4644,225.0856,225.4265,4174.0
2023-01-10 12:10:00,237.94,238.42,237.91,238.13,3799.0,225.3224,225.7769,225.2939,225.5023,3799.0
2023-01-10 12:20:00,238.08,239.02,237.99,238.98,3979.0,225.4549,226.3451,225.3697,226.3072,3979.0
2023-01-10 12:30:00,238.97,239.36,238.81,239.29,13470.0,226.2977,226.6671,226.1462,226.6008,13470.0
2023-01-10 12:40:00,239.29,239.34,239.09,239.28,2616.0,226.6008,226.6481,226.4114,226.5913,2616.0
2023-01-10 12:50:00,239.25,239.68,239.2,239.59,4965.0,226.5629,226.9701,226.5155,226.8849,4965.0
2023-01-10 13:00:00,239.57,240.15,239.57,240.15,4584.0,226.8659,227.4152,226.8659,227.4152,4584.0
2023-01-10 13:10:00,240.11,240.12,239.75,239.92,3118.0,227.3773,227.3868,227.0364,227.1974,3118.0
2023-01-10 13:20:00,239.8,239.96,239.69,239.75,2371.0,227.0837,227.2352,226.9796,227.0364,2371.0
2023-01-10 13:30:00,239.87,240.17,239.8,239.94,7750.0,227.15,227.4341,227.0837,227.2163,7750.0
2023-01-10 13:40:00,239.91,239.93,239.52,239.85,4017.0,227.1879,227.2068,226.8186,227.1311,4017.0
2023-01-10 13:50:00,239.89,240.24,239.72,240.2,3862.0,227.169,227.5004,227.008,227.4625,3862.0
2023-01-10 14:00:00,240.31,240.39,240.09,240.38,3049.0,227.5667,227.6424,227.3583,227.633,3049.0
2023-01-10 14:10:00,240.41,240.61,240.38,240.61,5256.0,227.6614,227.8508,227.633,227.8508,5256.0
2023-01-10 14:20:00,240.62,240.78,240.39,240.78,6680.0,227.8602,228.0118,227.6424,228.0118,6680.0
2023-01-10 14:30:00,240.8,241.01,240.56,240.64,5334.0,228.0307,228.2296,227.8034,227.8792,5334.0
2023-01-10 14:40:00,240.53,240.65,240.28,240.56,6628.0,227.775,227.8887,227.5383,227.8034,6628.0
2023-01-10 14:50:00,240.48,240.57,240.37,240.48,4096.0,227.7277,227.8129,227.6235,227.7277,4096.0
2023-01-10 15:00:00,240.41,240.46,239.92,239.95,6360.0,227.6614,227.7087,227.1974,227.2258,6360.0
2023-01-10 15:10:00,239.87,239.89,239.49,239.85,24937.0,227.15,227.169,226.7902,227.1311,24937.0
2023-01-10 15:20:00,239.81,240.08,239.69,239.84,6676.0,227.0932,227.3489,226.9796,227.1216,6676.0
2023-01-10 15:30:00,239.8,239.91,239.61,239.7,7933.0,227.0837,227.1879,226.9038,226.989,7933.0
2023-01-10 15:40:00,239.77,240.13,239.6,240.05,13422.0,227.0553,227.3962,226.8943,227.3205,13422.0
2023-01-10 15:50:00,240.1,240.88,240.1,240.86,70026.0,227.3678,228.1065,227.3678,228.0875,70026.0
2023-01-11 09:30:00,241.59,242.77,241.59,241.88,22300.0,228.7788,229.8962,228.7788,229.0534,22300.0
2023-01-11 09:40:00,242.21,242.59,242.01,242.48,6240.0,229.3659,229.7258,229.1765,229.6216,6240.0
2023-01-11 09:50:00,242.2,242.26,241.68,242.07,11615.0,229.3565,229.4133,228.864,229.2334,11615.0
2023-01-11 10:00:00,241.74,242.23,241.56,242.18,6459.0,228.9208,229.3849,228.7504,229.3375,6459.0
2023-01-11 10:10:00,242.18,242.18,241.6,241.62,4711.0,229.3375,229.3375,228.7883,228.8072,4711.0
2023-01-11 10:20:00,241.48,242.58,241.48,242.49,5330.0,228.6746,229.7163,228.6746,229.6311,5330.0
2023-01-11 10:30:00,242.57,242.78,242.36,242.65,14875.0,229.7068,229.9057,229.508,229.7826,14875.0
2023-01-11 10:40:00,242.6,243.06,242.57,242.93,4342.0,229.7352,230.1709,229.7068,230.0477,4342.0
2023-01-11 10:50:00,242.75,242.75,241.93,242.1,5886.0,229.8773,229.8773,229.1008,229.2618,5886.0
2023-01-11 11:00:00,242.29,242.49,242.15,242.38,5794.0,229.4417,229.6311,229.3091,229.5269,5794.0
2023-01-11 11:10:00,242.39,243.2,242.38,243.06,12917.0,229.5364,230.3034,229.5269,230.1709,12917.0
2023-01-11 11:20:00,243.01,243.43,242.91,243.26,7000.0,230.1235,230.5212,230.0288,230.3602,7000.0
2023-01-11 11:30:00,243.32,243.32,242.81,242.88,2900.0,230.4171,230.4171,229.9341,230.0004,2900.0
2023-01-11 11:40:00,242.94,243.32,242.88,243.2,5747.0,230.0572,230.4171,230.0004,230.3034,5747.0
2023-01-11 11:50:00,243.25,243.37,243.06,243.14,4218.0,230.3508,230.4644,230.1709,230.2466,4218.0
2023-01-11 12:00:00,243.14,243.65,243.14,243.62,10164.0,230.2466,230.7296,230.2466,230.7012,10164.0
2023-01-11 12:10:00,243.59,243.6,243.36,243.46,6917.0,230.6727,230.6822,230.4549,230.5496,6917.0
2023-01-11 12:20:00,243.27,243.51,243.2,243.43,3780.0,230.3697,230.597,230.3034,230.5212,3780.0
2023-01-11 12:30:00,243.49,243.53,243.18,243.39,5833.0,230.578,230.6159,230.2845,230.4834,5833.0
2023-01-11 12:40:00,243.46,243.49,243.11,243.22,4035.0,230.5496,230.578,230.2182,230.3224,4035.0
2023-01-11 12:50:00,243.31,243.49,243.23,243.4,13603.0,230.4076,230.578,230.3318,230.4928,13603.0
2023-01-11 13:00:00,243.42,244.05,243.36,243.98,6596.0,230.5118,231.1084,230.4549,231.0421,6596.0
2023-01-11 13:10:00,244.03,244.37,243.8,243.9,5071.0,231.0894,231.4114,230.8716,230.9663,5071.0
2023-01-11 13:20:00,243.91,244.29,243.78,244.29,3528.0,230.9758,231.3356,230.8527,231.3356,3528.0
2023-01-11 13:30:00,244.22,244.46,244.21,244.23,10120.0,231.2693,231.4966,231.2599,231.2788,10120.0
2023-01-11 13:40:00,244.36,244.54,244.24,244.25,5107.0,231.4019,231.5724,231.2883,231.2977,5107.0
2023-01-11 13:50:00,244.3,244.3,243.78,243.97,2804.0,231.3451,231.3451,230.8527,231.0326,2804.0
2023-01-11 14:00:00,244.01,244.18,243.8,244.01,7108.0,231.0705,231.2315,230.8716,231.0705,7108.0
2023-01-11 14:10:00,244.04,244.39,244.04,244.39,7698.0,231.0989,231.4303,231.0989,231.4303,7698.0
2023-01-11 14:20:00,244.34,244.6,244.3,244.54,6179.0,231.383,231.6292,231.3451,231.5724,6179.0
2023-01-11 14:30:00,244.58,245.07,244.58,244.99,18000.0,231.6102,232.0743,231.6102,231.9985,18000.0
2023-01-11 14:40:00,245.01,245.22,244.98,245.1,11849.0,232.0174,232.2163,231.989,232.1027,11849.0
2023-01-11 14:50:00,245.1,245.13,244.75,244.81,7880.0,232.1027,232.1311,231.7712,231.8281,7880.0
2023-01-11 15:00:00,244.83,244.86,244.52,244.67,12667.0,231.847,231.8754,231.5534,231.6955,12667.0
2023-01-11 15:10:00,244.63,244.91,244.63,244.91,11113.0,231.6576,231.9227,231.6576,231.9227,11113.0
2023-01-11 15:20:00,244.92,245.08,244.63,244.63,10545.0,231.9322,232.0837,231.6576,231.6576,10545.0
2023-01-11 15:30:00,244.57,244.6,244.42,244.5,9909.0,231.6008,231.6292,231.4587,231.5345,9909.0
2023-01-11 15:40:00,244.49,245.01,244.42,245.0,24726.0,231.525,232.0174,231.4587,232.008,24726.0
2023-01-11 15:50:00,244.99,245.14,244.65,245.09,112072.0,231.9985,232.1406,231.6765,232.0932,112072.0
2023-01-12 09:30:00,242.04,245.31,242.04,245.1,25328.0,229.2049,232.3015,229.2049,232.1027,25328.0
2023-01-12 09:40:00,244.94,244.94,243.4,244.08,8741.0,231.9512,231.9512,230.4928,231.1368,8741.0
2023-01-12 09:50:00,243.89,244.42,243.59,244.23,5764.0,230.9568,231.4587,230.6727,231.2788,5764.0
2023-01-12 10:00:00,244.35,244.51,242.61,243.28,22124.0,231.3924,231.544,229.7447,230.3792,22124.0
2023-01-12 10:10:00,243.3,245.29,243.3,245.07,10524.0,230.3981,232.2826,230.3981,232.0743,10524.0
2023-01-12 10:20:00,245.06,245.27,244.37,245.04,11615.0,232.0648,232.2637,231.4114,232.0459,11615.0
2023-01-12 10:30:00,244.99,245.14,244.27,244.93,18139.0,231.9985,232.1406,231.3167,231.9417,18139.0
2023-01-12 10:40:00,244.97,244.97,243.07,243.4,10332.0,231.9796,231.9796,230.1803,230.4928,10332.0
2023-01-12 10:50:00,243.49,244.5,243.41,243.94,7261.0,230.578,231.5345,230.5023,231.0042,7261.0
2023-01-12 11:00:00,243.59,243.72,242.95,243.18,8412.0,230.6727,230.7959,230.0667,230.2845,8412.0
2023-01-12 11:10:00,243.28,243.71,243.03,243.44,5515.0,230.3792,230.7864,230.1424,230.5307,5515.0
2023-01-12 11:20:00,243.4,243.8,242.99,243.36,7731.0,230.4928,230.8716,230.1046,230.4549,7731.0
2023-01-12 11:30:00,243.42,243.42,242.58,243.06,3680.0,230.5118,230.5118,229.7163,230.1709,3680.0
2023-01-12 11:40:00,243.06,243.5,242.94,243.19,6419.0,230.1709,230.5875,230.0572,230.294,6419.0
2023-01-12 11:50:00,243.24,243.73,243.06,243.7,4961.0,230.3413,230.8053,230.1709,230.7769,4961.0
2023-01-12 12:00:00,243.69,244.02,243.54,243.89,6620.0,230.7674,231.0799,230.6254,230.9568,6620.0
2023-01-12 12:10:00,243.97,244.44,243.9,244.42,7957.0,231.0326,231.4777,230.9663,231.4587,7957.0
2023-01-12 12:20:00,244.41,244.88,244.32,244.88,4200.0,231.4493,231.8943,231.364,231.8943,4200.0
2023-01-12 12:30:00,244.88,245.19,244.72,245.0,7142.0,231.8943,232.1879,231.7428,232.008,7142.0
2023-01-12 12:40:00,244.98,245.47,244.97,245.41,6475.0,231.989,232.4531,231.9796,232.3962,6475.0
2023-01-12 12:50:00,245.48,245.93,245.48,245.68,9209.0,232.4625,232.8887,232.4625,232.6519,9209.0
2023-01-12 13:00:00,245.77,245.84,245.46,245.84,4768.0,232.7371,232.8034,232.4436,232.8034,4768.0
2023-01-12 13:10:00,245.82,245.89,245.55,245.55,7230.0,232.7845,232.8508,232.5288,232.5288,7230.0
2023-01-12 13:20:00,245.54,245.54,243.61,243.76,9037.0,232.5193,232.5193,230.6917,230.8337,9037.0
2023-01-12 13:30:00,243.73,244.46,243.31,244.31,7520.0,230.8053,231.4966,230.4076,231.3546,7520.0
2023-01-12 13:40:00,244.37,245.07,244.37,244.82,6597.0,231.4114,232.0743,231.4114,231.8375,6597.0
2023-01-12 13:50:00,244.74,245.42,244.74,245.21,10880.0,231.7618,232.4057,231.7618,232.2068,10880.0
2023-01-12 14:00:00,245.31,245.67,245.01,245.01,10823.0,232.3015,232.6424,232.0174,232.0174,10823.0
2023-01-12 14:10:00,245.0,245.24,244.95,245.16,6769.0,232.008,232.2352,231.9606,232.1595,6769.0
2023-01-12 14:20:00,245.08,245.18,244.67,244.74,8808.0,232.0837,232.1784,231.6955,231.7618,8808.0
2023-01-12 14:30:00,244.66,244.87,244.47,244.87,8010.0,231.686,231.8849,231.5061,231.8849,8010.0
2023-01-12 14:40:00,244.9,244.97,244.55,244.71,4676.0,231.9133,231.9796,231.5818,231.7334,4676.0
2023-01-12 14:50:00,244.7,244.7,244.07,244.4,10854.0,231.7239,231.7239,231.1273,231.4398,10854.0
2023-01-12 15:00:00,244.42,244.6,244.08,244.08,8771.0,231.4587,231.6292,231.1368,231.1368,8771.0
2023-01-12 15:10:00,244.04,244.24,243.78,243.97,10265.0,231.0989,231.2883,230.8527,231.0326,10265.0
2023-01-12 15:20:00,244.02,244.47,243.97,244.2,11732.0,231.0799,231.5061,231.0326,231.2504,11732.0
2023-01-12 15:30:00,244.22,244.32,243.85,244.01,19834.0,231.2693,231.364,230.919,231.0705,19834.0
2023-01-12 15:40:00,244.03,244.3,243.36,243.45,27490.0,231.0894,231.3451,230.4549,230.5402,27490.0
2023-01-12 15:50:00,243.5,244.47,243.46,244.26,95940.0,230.5875,231.5061,230.5496,231.3072,95940.0
2023-01-13 09:30:00,243.8,244.71,242.68,243.1,29250.0,230.8716,231.7334,229.811,230.2087,29250.0
2023-01-13 09:40:00,243.21,244.43,243.02,244.04,19891.0,230.3129,231.4682,230.133,231.0989,19891.0
2023-01-13 09:50:00,244.23,244.32,243.74,243.93,17213.0,231.2788,231.364,230.8148,230.9947,17213.0
2023-01-13 10:00:00,243.83,244.52,243.63,243.83,22249.0,230.9,231.5534,230.7106,230.9,22249.0
2023-01-13 10:10:00,243.91,244.24,243.84,244.06,21667.0,230.9758,231.2883,230.9095,231.1178,21667.0
2023-01-13 10:20:00,244.15,245.25,244.06,245.25,12114.0,231.2031,232.2447,231.1178,232.2447,12114.0
2023-01-13 10:30:00,245.19,245.27,244.7,244.86,9782.0,232.1879,232.2637,231.7239,231.8754,9782.0
2023-01-13 10:40:00,244.86,245.2,244.46,244.75,13639.0,231.8754,232.1974,231.4966,231.7712,13639.0
2023-01-13 10:50:00,244.92,245.21,244.8,244.87,8549.0,231.9322,232.2068,231.8186,231.8849,8549.0
2023-01-13 11:00:00,245.0,245.43,244.77,245.0,8940.0,232.008,232.4152,231.7902,232.008,8940.0
2023-01-13 11:10:00,244.89,245.03,244.62,244.78,6446.0,231.9038,232.0364,231.6481,231.7996,6446.0
2023-01-13 11:20:00,244.91,245.3,244.88,245.09,30600.0,231.9227,232.2921,231.8943,232.0932,30600.0
2023-01-13 11:30:00,245.05,245.05,244.28,244.3,4828.0,232.0553,232.0553,231.3262,231.3451,4828.0
2023-01-13 11:40:00,244.22,244.29,243.96,244.18,5300.0,231.2693,231.3356,231.0231,231.2315,5300.0
2023-01-13 11:50:00,244.12,244.37,243.98,244.35,14377.0,231.1746,231.4114,231.0421,231.3924,14377.0
2023-01-13 12:00:00,244.3,244.35,244.06,244.18,10911.0,231.3451,231.3924,231.1178,231.2315,10911.0
2023-01-13 12:10:00,244.22,244.82,244.18,244.81,5614.0,231.2693,231.8375,231.2315,231.8281,5614.0
2023-01-13 12:20:00,244.81,244.81,244.52,244.67,5161.0,231.8281,231.8281,231.5534,231.6955,5161.0
2023-01-13 12:30:00,244.65,244.68,244.42,244.44,6784.0,231.6765,231.7049,231.4587,231.4777,6784.0
2023-01-13 12:40:00,244.44,244.87,244.44,244.68,6172.0,231.4777,231.8849,231.4777,231.7049,6172.0
2023-01-13 12:50:00,244.78,245.47,244.78,245.37,10384.0,231.7996,232.4531,231.7996,232.3584,10384.0
2023-01-13 13:00:00,245.38,245.6,245.35,245.43,8498.0,232.3678,232.5762,232.3394,232.4152,8498.0
2023-01-13 13:10:00,245.54,245.66,245.48,245.52,8712.0,232.5193,232.633,232.4625,232.5004,8712.0
2023-01-13 13:20:00,245.49,245.82,245.41,245.82,6824.0,232.472,232.7845,232.3962,232.7845,6824.0
2023-01-13 13:30:00,245.77,246.37,245.73,246.37,10371.0,232.7371,233.3053,232.6993,233.3053,10371.0
2023-01-13 13:40:00,246.36,246.67,246.36,246.51,11551.0,233.2959,233.5894,233.2959,233.4379,11551.0
2023-01-13 13:50:00,246.55,246.6,246.08,246.08,5677.0,233.4758,233.5231,233.0307,233.0307,5677.0
2023-01-13 14:00:00,246.14,246.23,245.61,245.62,4165.0,233.0875,233.1728,232.5856,232.5951,4165.0
2023-01-13 14:10:00,245.59,245.87,245.54,245.71,5299.0,232.5667,232.8318,232.5193,232.6803,5299.0
2023-01-13 14:20:00,245.56,245.82,245.51,245.76,5675.0,232.5383,232.7845,232.4909,232.7277,5675.0
2023-01-13 14:30:00,245.79,245.95,245.43,245.76,12985.0,232.7561,232.9076,232.4152,232.7277,12985.0
2023-01-13 14:40:00,245.88,246.23,245.73,245.78,19252.0,232.8413,233.1728,232.6993,232.7466,19252.0
2023-01-13 14:50:00,245.84,245.85,245.19,245.33,14528.0,232.8034,232.8129,232.1879,232.3205,14528.0
2023-01-13 15:00:00,245.33,245.46,245.08,245.41,19629.0,232.3205,232.4436,232.0837,232.3962,19629.0
2023-01-13 15:10:00,245.43,245.51,245.12,245.26,11401.0,232.4152,232.4909,232.1216,232.2542,11401.0
2023-01-13 15:20:00,245.25,245.42,245.22,245.31,18444.0,232.2447,232.4057,232.2163,232.3015,18444.0
2023-01-13 15:30:00,245.37,246.4,245.31,246.4,18616.0,232.3584,233.3337,232.3015,233.3337,18616.0
2023-01-13 15:40:00,246.48,246.5,245.48,245.77,21827.0,233.4095,233.4284,232.4625,232.7371,21827.0
2023-01-13 15:50:00,245.68,246.16,245.28,245.33,233115.0,232.6519,233.1065,232.2731,232.3205,233115.0
2023-01-17 09:30:00,243.79,244.35,239.32,239.59,87477.0,230.8621,231.3924,226.6292,226.8849,87477.0
2023-01-17 09:40:00,239.67,240.97,238.33,240.84,69183.0,226.9606,228.1917,225.6917,228.0686,69183.0
2023-01-17 09:50:00,240.98,242.13,240.41,241.29,33032.0,228.2012,229.2902,227.6614,228.4947,33032.0
2023-01-17 10:00:00,241.53,242.17,241.37,241.96,38882.0,228.722,229.328,228.5705,229.1292,38882.0
2023-01-17 10:10:00,241.96,242.08,241.01,241.19,26439.0,229.1292,229.2428,228.2296,228.4,26439.0
2023-01-17 10:20:00,241.17,241.23,240.36,240.77,23543.0,228.3811,228.4379,227.614,228.0023,23543.0
2023-01-17 10:30:00,240.89,242.08,240.76,241.45,17810.0,228.1159,229.2428,227.9928,228.6462,17810.0
2023-01-17 10:40:00,241.44,241.48,240.82,241.14,45968.0,228.6368,228.6746,228.0496,228.3527,45968.0
2023-01-17 10:50:00,241.06,241.35,240.52,240.94,24702.0,228.2769,228.5515,227.7655,228.1633,24702.0
2023-01-17 11:00:00,240.93,240.93,240.08,240.16,12545.0,228.1538,228.1538,227.3489,227.4246,12545.0
2023-01-17 11:10:00,240.16,240.53,239.74,240.32,13980.0,227.4246,227.775,227.0269,227.5762,13980.0
2023-01-17 11:20:00,240.4,241.09,240.4,240.93,19127.0,227.6519,228.3053,227.6519,228.1538,19127.0
2023-01-17 11:30:00,241.0,241.11,240.48,240.55,14305.0,228.2201,228.3243,227.7277,227.794,14305.0
2023-01-17 11:40:00,240.61,240.86,240.47,240.71,11794.0,227.8508,228.0875,227.7182,227.9455,11794.0
2023-01-17 11:50:00,240.77,241.02,240.48,240.84,11142.0,228.0023,228.239,227.7277,228.0686,11142.0
2023-01-17 12:00:00,240.86,241.03,240.57,240.58,10897.0,228.0875,228.2485,227.8129,227.8224,10897.0
2023-01-17 12:10:00,240.52,240.68,240.07,240.13,29105.0,227.7655,227.9171,227.3394,227.3962,29105.0
2023-01-17 12:20:00,240.1,240.31,239.73,239.73,9704.0,227.3678,227.5667,227.0174,227.0174,9704.0
2023-01-17 12:30:00,239.6,239.92,239.52,239.84,8319.0,226.8943,227.1974,226.8186,227.1216,8319.0
2023-01-17 12:40:00,239.84,239.86,239.39,239.4,10033.0,227.1216,227.1405,226.6955,226.7049,10033.0
2023-01-17 12:50:00,239.39,239.61,239.02,239.07,15437.0,226.6955,226.9038,226.3451,226.3924,15437.0
2023-01-17 13:00:00,239.09,239.42,239.08,239.13,7226.0,226.4114,226.7239,226.4019,226.4493,7226.0
2023-01-17 13:10:00,239.13,239.31,238.9,239.26,11798.0,226.4493,226.6197,226.2315,226.5724,11798.0
2023-01-17 13:20:00,239.26,239.65,239.19,239.3,23372.0,226.5724,226.9417,226.5061,226.6102,23372.0
2023-01-17 13:30:00,239.22,239.36,238.95,239.31,16495.0,226.5345,226.6671,226.2788,226.6197,16495.0
2023-01-17 13:40:00,239.3,239.3,238.72,238.9,12260.0,226.6102,226.6102,226.061,226.2315,12260.0
2023-01-17 13:50:00,238.94,239.02,238.49,238.58,10575.0,226.2693,226.3451,225.8432,225.9284,10575.0
2023-01-17 14:00:00,238.62,238.64,238.25,238.39,17565.0,225.9663,225.9852,225.6159,225.7485,17565.0
2023-01-17 14:10:00,238.39,238.48,237.77,237.98,32848.0,225.7485,225.8337,225.1614,225.3602,32848.0
2023-01-17 14:20:00,237.92,238.33,237.79,238.04,44534.0,225.3034,225.6917,225.1803,225.4171,44534.0
2023-01-17 14:30:00,238.04,238.76,238.04,238.69,21547.0,225.4171,226.0989,225.4171,226.0326,21547.0
2023-01-17 14:40:00,238.69,238.69,238.0,238.06,26683.0,226.0326,226.0326,225.3792,225.436,26683.0
2023-01-17 14:50:00,238.05,238.11,237.43,237.9,23821.0,225.4265,225.4833,224.8394,225.2845,23821.0
2023-01-17 15:00:00,237.91,238.08,237.27,237.33,23701.0,225.2939,225.4549,224.6879,224.7447,23701.0
2023-01-17 15:10:00,237.27,237.45,236.75,237.34,36568.0,224.6879,224.8583,224.1955,224.7542,36568.0
2023-01-17 15:20:00,237.34,237.39,236.81,236.87,44458.0,224.7542,224.8015,224.2523,224.3091,44458.0
2023-01-17 15:30:00,236.81,237.25,236.72,236.93,57575.0,224.2523,224.6689,224.1671,224.3659,57575.0
2023-01-17 15:40:00,236.93,237.04,236.57,236.75,116802.0,224.3659,224.4701,224.025,224.1955,116802.0
2023-01-17 15:50:00,236.72,236.99,236.13,236.59,309742.0,224.1671,224.4227,223.6083,224.0439,309742.0
2023-01-18 09:30:00,237.69,237.9,236.51,237.19,44078.0,225.0856,225.2845,223.9682,224.6121,44078.0
2023-01-18 09:40:00,237.19,237.43,236.84,237.04,29664.0,224.6121,224.8394,224.2807,224.4701,29664.0
2023-01-18 09:50:00,237.07,237.42,237.0,237.1,26725.0,224.4985,224.8299,224.4322,224.5269,26725.0
2023-01-18 10:00:00,237.28,237.84,237.27,237.46,49093.0,224.6974,225.2277,224.6879,224.8678,49093.0
2023-01-18 10:10:00,237.51,237.7,236.93,237.22,39168.0,224.9152,225.0951,224.3659,224.6405,39168.0
2023-01-18 10:20:00,237.25,237.49,236.95,237.08,20869.0,224.6689,224.8962,224.3849,224.508,20869.0
2023-01-18 10:30:00,237.12,237.2,236.51,236.86,18646.0,224.5458,224.6216,223.9682,224.2996,18646.0
2023-01-18 10:40:00,236.94,237.21,236.79,236.84,23253.0,224.3754,224.6311,224.2333,224.2807,23253.0
2023-01-18 10:50:00,236.84,237.14,236.62,237.06,20467.0,224.2807,224.5648,224.0724,224.489,20467.0
2023-01-18 11:00:00,237.03,237.29,236.73,236.9,17485.0,224.4606,224.7068,224.1765,224.3375,17485.0
2023-01-18 11:10:00,236.89,236.99,236.69,236.88,14593.0,224.328,224.4227,224.1386,224.3186,14593.0
2023-01-18 11:20:00,236.95,237.04,236.47,236.56,21072.0,224.3849,224.4701,223.9303,224.0155,21072.0
2023-01-18 11:30:00,236.5,236.63,236.11,236.22,12079.0,223.9587,224.0818,223.5894,223.6936,12079.0
2023-01-18 11:40:00,236.12,236.6,236.11,236.51,16855.0,223.5989,224.0534,223.5894,223.9682,16855.0
2023-01-18 11:50:00,236.54,236.54,236.09,236.44,11088.0,223.9966,223.9966,223.5705,223.9019,11088.0
2023-01-18 12:00:00,236.34,236.45,236.14,236.25,12972.0,223.8072,223.9114,223.6178,223.722,12972.0
2023-01-18 12:10:00,236.23,236.51,236.16,236.28,10512.0,223.703,223.9682,223.6367,223.7504,10512.0
2023-01-18 12:20:00,236.26,236.45,235.92,235.95,16043.0,223.7314,223.9114,223.4095,223.4379,16043.0
2023-01-18 12:30:00,236.01,236.13,235.72,236.02,10051.0,223.4947,223.6083,223.2201,223.5042,10051.0
2023-01-18 12:40:00,236.0,236.12,235.84,235.99,7450.0,223.4852,223.5989,223.3337,223.4758,7450.0
2023-01-18 12:50:00,236.07,236.07,235.56,235.83,8092.0,223.5515,223.5515,223.0686,223.3242,8092.0
2023-01-18 13:00:00,235.82,236.1,235.79,235.94,6670.0,223.3148,223.5799,223.2864,223.4284,6670.0
2023-01-18 13:10:00,236.0,236.15,235.84,236.13,10005.0,223.4852,223.6273,223.3337,223.6083,10005.0
2023-01-18 13:20:00,236.17,236.19,235.93,236.19,29544.0,223.6462,223.6652,223.4189,223.6652,29544.0
2023-01-18 13:30:00,236.23,236.56,236.06,236.33,22654.0,223.703,224.0155,223.5421,223.7977,22654.0
2023-01-18 13:40:00,236.41,236.61,236.21,236.33,9988.0,223.8735,224.0629,223.6841,223.7977,9988.0
2023-01-18 13:50:00,236.39,236.48,236.15,236.15,17043.0,223.8546,223.9398,223.6273,223.6273,17043.0
2023-01-18 14:00:00,236.25,236.32,235.94,236.15,10419.0,223.722,223.7883,223.4284,223.6273,10419.0
2023-01-18 14:10:00,236.12,236.23,236.11,236.19,6463.0,223.5989,223.703,223.5894,223.6652,6463.0
2023-01-18 14:20:00,236.21,236.35,236.18,236.21,22430.0,223.6841,223.8167,223.6557,223.6841,22430.0
2023-01-18 14:30:00,236.19,236.52,236.16,236.23,43959.0,223.6652,223.9777,223.6367,223.703,43959.0
2023-01-18 14:40:00,236.2,236.38,236.06,236.25,13970.0,223.6746,223.8451,223.5421,223.722,13970.0
2023-01-18 14:50:00,236.29,236.3,235.9,235.95,14814.0,223.7599,223.7693,223.3905,223.4379,14814.0
2023-01-18 15:00:00,235.89,236.01,235.65,235.9,19443.0,223.3811,223.4947,223.1538,223.3905,19443.0
2023-01-18 15:10:00,235.86,236.18,235.7,235.72,19980.0,223.3527,223.6557,223.2011,223.2201,19980.0
2023-01-18 15:20:00,235.66,235.71,235.3,235.48,27066.0,223.1633,223.2106,222.8224,222.9928,27066.0
2023-01-18 15:30:00,235.48,235.66,235.27,235.29,35517.0,222.9928,223.1633,222.7939,222.8129,35517.0
2023-01-18 15:40:00,235.29,235.32,234.66,235.04,60108.0,222.8129,222.8413,222.2163,222.5761,60108.0
2023-01-18 15:50:00,234.96,235.12,234.21,234.24,278838.0,222.5004,222.6519,221.7902,221.8186,278838.0
2023-01-19 09:30:00,232.8,234.0,232.8,233.32,39021.0,220.4549,221.5913,220.4549,220.9474,39021.0
2023-01-19 09:40:00,233.28,233.65,233.0,233.11,20786.0,220.9095,221.2599,220.6443,220.7485,20786.0
2023-01-19 09:50:00,233.22,233.33,232.73,233.09,26988.0,220.8527,220.9568,220.3886,220.7295,26988.0
2023-01-19 10:00:00,232.84,233.52,232.75,233.19,38588.0,220.4928,221.1367,220.4076,220.8242,38588.0
2023-01-19 10:10:00,233.1,233.39,232.28,233.24,19781.0,220.739,221.0136,219.9625,220.8716,19781.0
2023-01-19 10:20:00,233.31,233.62,232.92,233.47,24277.0,220.9379,221.2314,220.5686,221.0894,24277.0
2023-01-19 10:30:00,233.36,233.74,232.74,233.06,19541.0,220.9852,221.3451,220.3981,220.7011,19541.0
2023-01-19 10:40:00,232.97,233.06,232.2,232.87,16976.0,220.6159,220.7011,219.8867,220.5212,16976.0
2023-01-19 10:50:00,232.84,233.0,232.25,232.74,20629.0,220.4928,220.6443,219.9341,220.3981,20629.0
2023-01-19 11:00:00,232.76,233.18,232.51,233.01,58809.0,220.417,220.8148,220.1803,220.6538,58809.0
2023-01-19 11:10:00,233.01,233.54,233.01,233.41,21429.0,220.6538,221.1557,220.6538,221.0326,21429.0
2023-01-19 11:20:00,233.41,233.51,233.24,233.34,29680.0,221.0326,221.1273,220.8716,220.9663,29680.0
2023-01-19 11:30:00,233.35,233.6,233.28,233.52,34729.0,220.9758,221.2125,220.9095,221.1367,34729.0
2023-01-19 11:40:00,233.58,233.66,233.24,233.56,10217.0,221.1936,221.2693,220.8716,221.1746,10217.0
2023-01-19 11:50:00,233.59,234.0,233.3,233.81,26911.0,221.203,221.5913,220.9284,221.4114,26911.0
2023-01-19 12:00:00,233.88,234.12,233.51,233.58,15042.0,221.4777,221.7049,221.1273,221.1936,15042.0
2023-01-19 12:10:00,233.55,234.11,233.52,233.86,10692.0,221.1652,221.6955,221.1367,221.4587,10692.0
2023-01-19 12:20:00,233.84,233.85,233.24,233.34,10715.0,221.4398,221.4492,220.8716,220.9663,10715.0
2023-01-19 12:30:00,233.36,233.75,233.2,233.62,20643.0,220.9852,221.3545,220.8337,221.2314,20643.0
2023-01-19 12:40:00,233.56,233.8,233.49,233.49,6389.0,221.1746,221.4019,221.1083,221.1083,6389.0
2023-01-19 12:50:00,233.56,233.6,233.08,233.51,7191.0,221.1746,221.2125,220.7201,221.1273,7191.0
2023-01-19 13:00:00,233.6,234.02,233.6,233.76,7486.0,221.2125,221.6102,221.2125,221.364,7486.0
2023-01-19 13:10:00,233.79,234.03,233.53,233.97,6927.0,221.3924,221.6197,221.1462,221.5629,6927.0
2023-01-19 13:20:00,233.86,234.07,233.55,233.59,7029.0,221.4587,221.6576,221.1652,221.203,7029.0
2023-01-19 13:30:00,233.66,233.8,233.45,233.75,22776.0,221.2693,221.4019,221.0705,221.3545,22776.0
2023-01-19 13:40:00,233.75,234.43,233.75,234.25,23691.0,221.3545,221.9985,221.3545,221.828,23691.0
2023-01-19 13:50:00,234.21,234.21,233.81,234.12,5174.0,221.7902,221.7902,221.4114,221.7049,5174.0
2023-01-19 14:00:00,234.2,234.2,233.75,233.88,5742.0,221.7807,221.7807,221.3545,221.4777,5742.0
2023-01-19 14:10:00,233.88,234.42,233.83,234.23,8240.0,221.4777,221.989,221.4303,221.8091,8240.0
2023-01-19 14:20:00,234.29,234.6,234.29,234.35,8894.0,221.8659,222.1595,221.8659,221.9227,8894.0
2023-01-19 14:30:00,234.25,234.68,234.14,234.52,7256.0,221.828,222.2352,221.7239,222.0837,7256.0
2023-01-19 14:40:00,234.43,234.63,234.24,234.52,7662.0,221.9985,222.1879,221.8186,222.0837,7662.0
2023-01-19 14:50:00,234.42,234.93,234.3,234.76,16726.0,221.989,222.472,221.8754,222.311,16726.0
2023-01-19 15:00:00,234.76,234.83,233.83,233.83,8010.0,222.311,222.3773,221.4303,221.4303,8010.0
2023-01-19 15:10:00,233.93,234.11,233.77,233.98,6867.0,221.525,221.6955,221.3735,221.5724,6867.0
2023-01-19 15:20:00,233.94,233.94,233.47,233.72,12673.0,221.5345,221.5345,221.0894,221.3261,12673.0
2023-01-19 15:30:00,233.72,234.18,233.39,234.09,20926.0,221.3261,221.7617,221.0136,221.6765,20926.0
2023-01-19 15:40:00,234.09,234.1,233.49,233.59,19834.0,221.6765,221.686,221.1083,221.203,19834.0
2023-01-19 15:50:00,233.57,233.79,233.07,233.36,94345.0,221.1841,221.3924,220.7106,220.9852,94345.0
2023-01-20 09:30:00,232.31,234.36,232.26,232.69,165797.0,219.9909,221.9322,219.9436,220.3508,165797.0
2023-01-20 09:40:00,232.76,233.77,232.43,232.62,13810.0,220.417,221.3735,220.1045,220.2845,13810.0
2023-01-20 09:50:00,232.82,233.35,232.65,232.98,12173.0,220.4739,220.9758,220.3129,220.6254,12173.0
2023-01-20 10:00:00,232.98,233.89,232.74,233.64,9653.0,220.6254,221.4871,220.3981,221.2504,9653.0
2023-01-20 10:10:00,233.57,233.61,232.81,233.12,12526.0,221.1841,221.222,220.4644,220.758,12526.0
2023-01-20 10:20:00,233.16,234.03,232.93,233.93,31328.0,220.7958,221.6197,220.578,221.525,31328.0
2023-01-20 10:30:00,233.9,234.2,233.72,234.1,7330.0,221.4966,221.7807,221.3261,221.686,7330.0
2023-01-20 10:40:00,234.06,234.55,233.95,234.52,10152.0,221.6481,222.1121,221.5439,222.0837,10152.0
2023-01-20 10:50:00,234.51,234.67,234.13,234.13,10463.0,222.0742,222.2258,221.7144,221.7144,10463.0
2023-01-20 11:00:00,234.21,234.61,233.59,233.59,5541.0,221.7902,222.1689,221.203,221.203,5541.0
2023-01-20 11:10:00,233.64,234.11,233.61,233.97,7160.0,221.2504,221.6955,221.222,221.5629,7160.0
2023-01-20 11:20:00,233.97,234.57,233.8,234.57,14852.0,221.5629,222.1311,221.4019,222.1311,14852.0
2023-01-20 11:30:00,234.54,235.2,234.51,234.78,14604.0,222.1027,222.7277,222.0742,222.3299,14604.0
2023-01-20 11:40:00,234.76,235.3,234.66,235.17,7537.0,222.311,222.8224,222.2163,222.6992,7537.0
2023-01-20 11:50:00,235.11,235.29,234.91,235.01,6227.0,222.6424,222.8129,222.453,222.5477,6227.0
2023-01-20 12:00:00,235.0,235.1,234.46,234.46,12917.0,222.5383,222.633,222.0269,222.0269,12917.0
2023-01-20 12:10:00,234.46,234.51,234.24,234.46,5452.0,222.0269,222.0742,221.8186,222.0269,5452.0
2023-01-20 12:20:00,234.49,234.57,234.07,234.17,6982.0,222.0553,222.1311,221.6576,221.7523,6982.0
2023-01-20 12:30:00,234.16,234.53,234.11,234.45,8343.0,221.7428,222.0932,221.6955,222.0174,8343.0
2023-01-20 12:40:00,234.46,234.52,234.19,234.46,10208.0,222.0269,222.0837,221.7712,222.0269,10208.0
2023-01-20 12:50:00,234.46,234.66,234.37,234.44,5435.0,222.0269,222.2163,221.9417,222.008,5435.0
2023-01-20 13:00:00,234.58,234.65,234.24,234.5,14000.0,222.1405,222.2068,221.8186,222.0648,14000.0
2023-01-20 13:10:00,234.43,234.88,234.04,234.51,10185.0,221.9985,222.4246,221.6292,222.0742,10185.0
2023-01-20 13:20:00,234.27,234.55,234.21,234.45,9676.0,221.847,222.1121,221.7902,222.0174,9676.0
2023-01-20 13:30:00,234.43,235.38,234.43,235.09,8127.0,221.9985,222.8981,221.9985,222.6235,8127.0
2023-01-20 13:40:00,235.37,235.79,235.19,235.79,11485.0,222.8886,223.2864,222.7182,223.2864,11485.0
2023-01-20 13:50:00,235.76,235.96,235.74,235.92,14243.0,223.258,223.4474,223.239,223.4095,14243.0
2023-01-20 14:00:00,235.84,235.9,235.55,235.84,8400.0,223.3337,223.3905,223.0591,223.3337,8400.0
2023-01-20 14:10:00,235.86,236.27,235.85,235.85,12114.0,223.3527,223.7409,223.3432,223.3432,12114.0
2023-01-20 14:20:00,235.81,235.99,235.74,235.97,4490.0,223.3053,223.4758,223.239,223.4568,4490.0
2023-01-20 14:30:00,235.88,236.27,235.88,236.17,6649.0,223.3716,223.7409,223.3716,223.6462,6649.0
2023-01-20 14:40:00,236.11,236.11,235.84,235.93,17888.0,223.5894,223.5894,223.3337,223.4189,17888.0
2023-01-20 14:50:00,235.94,236.04,235.68,236.0,6200.0,223.4284,223.5231,223.1822,223.4852,6200.0
2023-01-20 15:00:00,236.06,236.67,235.98,236.59,7192.0,223.5421,224.1197,223.4663,224.0439,7192.0
2023-01-20 15:10:00,236.59,237.71,236.55,237.52,15245.0,224.0439,225.1046,224.0061,224.9246,15245.0
2023-01-20 15:20:00,237.47,237.51,236.62,236.93,27221.0,224.8773,224.9152,224.0724,224.3659,27221.0
2023-01-20 15:30:00,236.92,237.14,236.57,236.82,14239.0,224.3564,224.5648,224.025,224.2618,14239.0
2023-01-20 15:40:00,236.79,237.16,236.65,237.02,30198.0,224.2333,224.5837,224.1008,224.4511,30198.0
2023-01-20 15:50:00,236.96,237.5,236.75,237.23,131684.0,224.3943,224.9057,224.1955,224.65,131684.0
2023-01-23 09:30:00,236.48,236.79,235.44,236.23,28933.0,223.9398,224.2333,222.9549,223.703,28933.0
2023-01-23 09:40:00,236.4,237.47,236.27,237.47,16564.0,223.864,224.8773,223.7409,224.8773,16564.0
2023-01-23 09:50:00,237.49,238.29,237.49,238.24,13750.0,224.8962,225.6538,224.8962,225.6064,13750.0
2023-01-23 10:00:00,238.09,238.58,237.56,238.21,16647.0,225.4644,225.9284,224.9625,225.578,16647.0
2023-01-23 10:10:00,238.21,238.83,237.97,238.75,10944.0,225.578,226.1652,225.3508,226.0894,10944.0
2023-01-23 10:20:00,238.76,239.31,238.57,239.13,5412.0,226.0989,226.6197,225.919,226.4493,5412.0
2023-01-23 10:30:00,239.2,239.45,239.03,239.41,6326.0,226.5155,226.7523,226.3546,226.7144,6326.0
2023-01-23 10:40:00,239.36,239.61,238.92,239.6,10745.0,226.6671,226.9038,226.2504,226.8943,10745.0
2023-01-23 10:50:00,239.65,239.82,239.11,239.11,13728.0,226.9417,227.1027,226.4303,226.4303,13728.0
2023-01-23 11:00:00,239.25,240.28,239.24,240.09,15371.0,226.5629,227.5383,226.5534,227.3583,15371.0
2023-01-23 11:10:00,240.17,240.41,240.02,240.41,13139.0,227.4341,227.6614,227.2921,227.6614,13139.0
2023-01-23 11:20:00,240.61,240.67,239.32,239.32,8120.0,227.8508,227.9076,226.6292,226.6292,8120.0
2023-01-23 11:30:00,239.41,239.55,239.03,239.14,18300.0,226.7144,226.847,226.3546,226.4587,18300.0
2023-01-23 11:40:00,239.16,239.4,239.14,239.24,18145.0,226.4777,226.7049,226.4587,226.5534,18145.0
2023-01-23 11:50:00,239.19,239.85,239.12,239.78,19306.0,226.5061,227.1311,226.4398,227.0648,19306.0
2023-01-23 12:00:00,239.71,239.77,238.71,238.8,7224.0,226.9985,227.0553,226.0515,226.1368,7224.0
2023-01-23 12:10:00,238.8,239.86,238.73,239.86,8766.0,226.1368,227.1405,226.0705,227.1405,8766.0
2023-01-23 12:20:00,239.77,239.84,239.11,239.43,14604.0,227.0553,227.1216,226.4303,226.7333,14604.0
2023-01-23 12:30:00,239.42,239.56,239.33,239.43,13975.0,226.7239,226.8565,226.6386,226.7333,13975.0
2023-01-23 12:40:00,239.47,239.68,239.22,239.64,12617.0,226.7712,226.9701,226.5345,226.9322,12617.0
2023-01-23 12:50:00,239.58,239.76,239.35,239.56,12691.0,226.8754,227.0458,226.6576,226.8565,12691.0
2023-01-23 13:00:00,239.58,240.33,239.58,240.33,11690.0,226.8754,227.5856,226.8754,227.5856,11690.0
2023-01-23 13:10:00,240.4,240.71,240.32,240.69,8531.0,227.6519,227.9455,227.5762,227.9265,8531.0
2023-01-23 13:20:00,240.76,241.04,240.58,240.82,10590.0,227.9928,228.258,227.8224,228.0496,10590.0
2023-01-23 13:30:00,240.96,241.37,240.85,241.34,8308.0,228.1822,228.5705,228.078,228.5421,8308.0
2023-01-23 13:40:00,241.41,241.86,241.34,241.72,14956.0,228.6083,229.0345,228.5421,228.9019,14956.0
2023-01-23 13:50:00,241.66,241.72,241.16,241.34,15623.0,228.8451,228.9019,228.3716,228.5421,15623.0
2023-01-23 14:00:00,241.3,241.3,240.85,241.0,15126.0,228.5042,228.5042,228.078,228.2201,15126.0
2023-01-23 14:10:00,240.95,240.97,240.5,240.61,13158.0,228.1727,228.1917,227.7466,227.8508,13158.0
2023-01-23 14:20:00,240.64,240.73,239.77,239.98,11031.0,227.8792,227.9644,227.0553,227.2542,11031.0
2023-01-23 14:30:00,239.98,240.4,239.8,239.82,10230.0,227.2542,227.6519,227.0837,227.1027,10230.0
2023-01-23 14:40:00,239.88,240.19,239.25,239.51,16303.0,227.1595,227.453,226.5629,226.8091,16303.0
2023-01-23 14:50:00,239.55,239.7,239.32,239.64,16132.0,226.847,226.989,226.6292,226.9322,16132.0
2023-01-23 15:00:00,239.68,240.25,239.62,240.21,14140.0,226.9701,227.5099,226.9133,227.472,14140.0
2023-01-23 15:10:00,240.21,240.35,239.94,240.03,21696.0,227.472,227.6046,227.2163,227.3015,21696.0
2023-01-23 15:20:00,240.02,240.18,239.58,239.9,26401.0,227.2921,227.4436,226.8754,227.1784,26401.0
2023-01-23 15:30:00,239.9,240.14,239.7,240.03,28008.0,227.1784,227.4057,226.989,227.3015,28008.0
2023-01-23 15:40:00,239.94,240.68,239.75,240.58,51678.0,227.2163,227.9171,227.0364,227.8224,51678.0
2023-01-23 15:50:00,240.65,241.49,240.6,240.91,184417.0,227.8887,228.6841,227.8413,228.1349,184417.0
2023-01-24 09:30:00,241.02,241.02,238.14,238.96,26096.0,228.239,228.239,225.5118,226.2883,26096.0
2023-01-24 09:40:00,239.0,240.21,239.0,239.39,13633.0,226.3261,227.472,226.3261,226.6955,13633.0
2023-01-24 09:50:00,239.27,239.78,238.53,238.53,12807.0,226.5818,227.0648,225.8811,225.8811,12807.0
2023-01-24 10:00:00,238.53,239.47,238.42,239.36,12503.0,225.8811,226.7712,225.7769,226.6671,12503.0
2023-01-24 10:10:00,239.28,240.09,239.24,239.47,11616.0,226.5913,227.3583,226.5534,226.7712,11616.0
2023-01-24 10:20:00,239.47,239.62,238.95,239.0,11223.0,226.7712,226.9133,226.2788,226.3261,11223.0
2023-01-24 10:30:00,238.93,239.42,238.71,238.96,10835.0,226.2599,226.7239,226.0515,226.2883,10835.0
2023-01-24 10:40:00,238.93,239.6,238.93,239.43,11711.0,226.2599,226.8943,226.2599,226.7333,11711.0
2023-01-24 10:50:00,239.38,239.86,238.95,239.43,19865.0,226.686,227.1405,226.2788,226.7333,19865.0
2023-01-24 11:00:00,239.48,239.82,239.18,239.3,13816.0,226.7807,227.1027,226.4966,226.6102,13816.0
2023-01-24 11:10:00,239.3,239.46,238.97,239.09,11772.0,226.6102,226.7618,226.2977,226.4114,11772.0
2023-01-24 11:20:00,239.03,239.21,238.72,239.12,14060.0,226.3546,226.525,226.061,226.4398,14060.0
2023-01-24 11:30:00,239.07,239.47,238.63,239.13,7878.0,226.3924,226.7712,225.9758,226.4493,7878.0
2023-01-24 11:40:00,239.13,239.21,238.74,238.83,5293.0,226.4493,226.525,226.0799,226.1652,5293.0
2023-01-24 11:50:00,238.87,239.33,238.87,239.18,7359.0,226.203,226.6386,226.203,226.4966,7359.0
2023-01-24 12:00:00,239.14,239.31,238.63,239.31,8803.0,226.4587,226.6197,225.9758,226.6197,8803.0
2023-01-24 12:10:00,239.3,240.04,239.3,239.77,8031.0,226.6102,227.311,226.6102,227.0553,8031.0
2023-01-24 12:20:00,239.73,239.75,239.09,239.31,7347.0,227.0174,227.0364,226.4114,226.6197,7347.0
2023-01-24 12:30:00,239.19,239.34,238.97,238.98,9284.0,226.5061,226.6481,226.2977,226.3072,9284.0
2023-01-24 12:40:00,239.04,239.05,238.66,238.72,9926.0,226.364,226.3735,226.0042,226.061,9926.0
2023-01-24 12:50:00,238.71,239.08,238.64,239.04,9166.0,226.0515,226.4019,225.9852,226.364,9166.0
2023-01-24 13:00:00,239.1,239.16,238.45,238.89,13749.0,226.4208,226.4777,225.8053,226.222,13749.0
2023-01-24 13:10:00,239.01,239.45,238.98,239.37,12144.0,226.3356,226.7523,226.3072,226.6765,12144.0
2023-01-24 13:20:00,239.42,239.43,238.95,239.38,7163.0,226.7239,226.7333,226.2788,226.686,7163.0
2023-01-24 13:30:00,239.38,239.58,239.11,239.18,11108.0,226.686,226.8754,226.4303,226.4966,11108.0
2023-01-24 13:40:00,239.2,239.87,239.2,239.72,9611.0,226.5155,227.15,226.5155,227.008,9611.0
2023-01-24 13:50:00,239.72,239.72,239.44,239.54,7683.0,227.008,227.008,226.7428,226.8375,7683.0
2023-01-24 14:00:00,239.43,239.52,239.0,239.19,13310.0,226.7333,226.8186,226.3261,226.5061,13310.0
2023-01-24 14:10:00,239.21,239.62,239.13,239.49,10985.0,226.525,226.9133,226.4493,226.7902,10985.0
2023-01-24 14:20:00,239.38,239.67,239.38,239.52,9539.0,226.686,226.9606,226.686,226.8186,9539.0
2023-01-24 14:30:00,239.52,239.62,239.16,239.39,20055.0,226.8186,226.9133,226.4777,226.6955,20055.0
2023-01-24 14:40:00,239.35,239.86,239.2,239.2,32250.0,226.6576,227.1405,226.5155,226.5155,32250.0
2023-01-24 14:50:00,239.23,239.64,239.1,239.62,13470.0,226.544,226.9322,226.4208,226.9133,13470.0
2023-01-24 15:00:00,239.61,239.61,238.83,238.83,12691.0,226.9038,226.9038,226.1652,226.1652,12691.0
2023-01-24 15:10:00,238.86,239.47,238.78,239.36,27504.0,226.1936,226.7712,226.1178,226.6671,27504.0
2023-01-24 15:20:00,239.28,239.47,239.01,239.12,21475.0,226.5913,226.7712,226.3356,226.4398,21475.0
2023-01-24 15:30:00,239.12,239.18,238.43,238.94,27484.0,226.4398,226.4966,225.7864,226.2693,27484.0
2023-01-24 15:40:00,238.95,239.1,238.44,238.95,34097.0,226.2788,226.4208,225.7958,226.2788,34097.0
2023-01-24 15:50:00,238.91,239.36,238.53,239.13,144775.0,226.2409,226.6671,225.8811,226.4493,144775.0
2023-01-25 09:30:00,234.25,234.25,224.75,229.46,124031.0,221.828,221.828,212.8318,217.292,124031.0
2023-01-25 09:40:00,229.43,229.46,227.0,227.65,81360.0,217.2636,217.292,214.9625,215.578,81360.0
2023-01-25 09:50:00,227.68,227.68,225.29,225.84,83355.0,215.6064,215.6064,213.3432,213.864,83355.0
2023-01-25 10:00:00,225.84,227.71,225.68,226.68,54720.0,213.864,215.6348,213.7125,214.6595,54720.0
2023-01-25 10:10:00,226.68,227.33,225.98,226.22,48207.0,214.6595,215.275,213.9966,214.2239,48207.0
2023-01-25 10:20:00,226.2,226.42,225.34,226.24,79018.0,214.2049,214.4132,213.3905,214.2428,79018.0
2023-01-25 10:30:00,226.32,226.84,224.63,224.9,68016.0,214.3186,214.811,212.7182,212.9739,68016.0
2023-01-25 10:40:00,224.83,225.8,224.82,225.1,49187.0,212.9076,213.8261,212.8981,213.1632,49187.0
2023-01-25 10:50:00,225.02,226.5,225.01,225.91,35634.0,213.0875,214.489,213.078,213.9303,35634.0
2023-01-25 11:00:00,225.66,227.14,225.45,226.82,24486.0,213.6936,215.0951,213.4947,214.792,24486.0
2023-01-25 11:10:00,226.82,228.86,226.81,228.86,27056.0,214.792,216.7239,214.7826,216.7239,27056.0
2023-01-25 11:20:00,229.17,229.18,228.01,228.67,29395.0,217.0174,217.0269,215.9189,216.5439,29395.0
2023-01-25 11:30:00,228.56,229.25,228.48,228.98,31605.0,216.4398,217.0932,216.364,216.8375,31605.0
2023-01-25 11:40:00,229.02,229.15,227.87,227.92,22027.0,216.8754,216.9985,215.7864,215.8337,22027.0
2023-01-25 11:50:00,228.02,229.0,227.93,228.25,19946.0,215.9284,216.8564,215.8432,216.1462,19946.0
2023-01-25 12:00:00,228.35,228.74,227.93,228.16,33841.0,216.2409,216.6102,215.8432,216.061,33841.0
2023-01-25 12:10:00,228.16,228.38,227.21,227.21,30998.0,216.061,216.2693,215.1614,215.1614,30998.0
2023-01-25 12:20:00,227.26,227.3,225.92,226.04,156987.0,215.2087,215.2466,213.9398,214.0534,156987.0
2023-01-25 12:30:00,226.06,226.1,225.13,225.21,35321.0,214.0723,214.1102,213.1917,213.2674,35321.0
2023-01-25 12:40:00,225.21,225.31,223.77,224.27,48367.0,213.2674,213.3621,211.9038,212.3773,48367.0
2023-01-25 12:50:00,224.25,224.94,224.24,224.38,67198.0,212.3583,213.0117,212.3489,212.4814,67198.0
2023-01-25 13:00:00,224.46,224.74,223.66,223.89,48993.0,212.5572,212.8223,211.7996,212.0174,48993.0
2023-01-25 13:10:00,223.79,224.57,223.79,224.08,50167.0,211.9227,212.6614,211.9227,212.1973,50167.0
2023-01-25 13:20:00,224.07,225.34,224.0,224.86,73992.0,212.1879,213.3905,212.1216,212.936,73992.0
2023-01-25 13:30:00,224.86,225.9,224.85,225.29,65939.0,212.936,213.9208,212.9265,213.3432,65939.0
2023-01-25 13:40:00,225.25,226.34,225.24,226.3,46368.0,213.3053,214.3375,213.2958,214.2996,46368.0
2023-01-25 13:50:00,226.3,226.59,225.71,225.87,29212.0,214.2996,214.5742,213.7409,213.8924,29212.0
2023-01-25 14:00:00,225.9,226.23,225.34,225.8,31750.0,213.9208,214.2333,213.3905,213.8261,31750.0
2023-01-25 14:10:00,225.74,226.74,225.69,226.68,30955.0,213.7693,214.7163,213.722,214.6595,30955.0
2023-01-25 14:20:00,226.68,226.74,226.19,226.37,80785.0,214.6595,214.7163,214.1954,214.3659,80785.0
2023-01-25 14:30:00,226.33,226.37,225.82,226.27,46012.0,214.328,214.3659,213.8451,214.2712,46012.0
2023-01-25 14:40:00,226.27,227.19,226.26,227.09,37620.0,214.2712,215.1424,214.2617,215.0477,37620.0
2023-01-25 14:50:00,227.1,227.38,227.0,227.12,39289.0,215.0572,215.3223,214.9625,215.0761,39289.0
2023-01-25 15:00:00,227.18,228.74,227.12,228.72,62100.0,215.1329,216.6102,215.0761,216.5913,62100.0
2023-01-25 15:10:00,228.67,228.85,227.42,227.59,54707.0,216.5439,216.7144,215.3602,215.5212,54707.0
2023-01-25 15:20:00,227.58,227.94,227.34,227.74,31842.0,215.5117,215.8526,215.2845,215.6633,31842.0
2023-01-25 15:30:00,227.77,227.88,226.95,227.43,44994.0,215.6917,215.7958,214.9151,215.3697,44994.0
2023-01-25 15:40:00,227.41,227.98,227.38,227.86,80006.0,215.3508,215.8905,215.3223,215.7769,80006.0
2023-01-25 15:50:00,227.73,228.16,227.45,228.04,229357.0,215.6538,216.061,215.3886,215.9473,229357.0
2023-01-26 09:30:00,226.81,227.93,225.52,227.08,43401.0,214.7826,215.8432,213.561,215.0382,43401.0
2023-01-26 09:40:00,227.0,227.07,226.05,226.43,46750.0,214.9625,215.0288,214.0629,214.4227,46750.0
2023-01-26 09:50:00,226.4,226.63,225.94,226.34,19801.0,214.3943,214.6121,213.9587,214.3375,19801.0
2023-01-26 10:00:00,226.53,227.74,226.17,227.28,53800.0,214.5174,215.6633,214.1765,215.2276,53800.0
2023-01-26 10:10:00,227.18,228.35,227.18,228.34,34210.0,215.1329,216.2409,215.1329,216.2314,34210.0
2023-01-26 10:20:00,228.46,228.85,227.62,227.65,39179.0,216.3451,216.7144,215.5496,215.578,39179.0
2023-01-26 10:30:00,227.65,228.27,227.15,227.17,25934.0,215.578,216.1651,215.1045,215.1235,25934.0
2023-01-26 10:40:00,227.22,227.53,226.83,227.39,17312.0,215.1708,215.4644,214.8015,215.3318,17312.0
2023-01-26 10:50:00,227.33,227.54,226.84,227.33,23852.0,215.275,215.4739,214.811,215.275,23852.0
2023-01-26 11:00:00,227.33,227.51,227.08,227.42,11666.0,215.275,215.4454,215.0382,215.3602,11666.0
2023-01-26 11:10:00,227.53,228.15,227.25,228.02,14064.0,215.4644,216.0515,215.1992,215.9284,14064.0
2023-01-26 11:20:00,228.0,228.0,227.32,227.68,13004.0,215.9095,215.9095,215.2655,215.6064,13004.0
2023-01-26 11:30:00,227.58,227.71,226.93,227.02,11896.0,215.5117,215.6348,214.8962,214.9814,11896.0
2023-01-26 11:40:00,226.93,227.33,226.93,227.02,21164.0,214.8962,215.275,214.8962,214.9814,21164.0
2023-01-26 11:50:00,227.1,227.29,226.89,227.11,14751.0,215.0572,215.2371,214.8583,215.0667,14751.0
2023-01-26 12:00:00,227.1,227.56,227.08,227.38,15174.0,215.0572,215.4928,215.0382,215.3223,15174.0
2023-01-26 12:10:00,227.43,227.74,227.24,227.34,19822.0,215.3697,215.6633,215.1898,215.2845,19822.0
2023-01-26 12:20:00,227.33,227.51,227.29,227.35,17306.0,215.275,215.4454,215.2371,215.2939,17306.0
2023-01-26 12:30:00,227.28,227.42,227.17,227.2,24886.0,215.2276,215.3602,215.1235,215.1519,24886.0
2023-01-26 12:40:00,227.23,227.34,226.91,227.03,19260.0,215.1803,215.2845,214.8773,214.9909,19260.0
2023-01-26 12:50:00,227.04,227.43,227.03,227.15,28247.0,215.0004,215.3697,214.9909,215.1045,28247.0
2023-01-26 13:00:00,227.15,227.38,226.98,227.1,18269.0,215.1045,215.3223,214.9436,215.0572,18269.0
2023-01-26 13:10:00,227.13,227.2,226.86,226.86,16826.0,215.0856,215.1519,214.8299,214.8299,16826.0
2023-01-26 13:20:00,226.92,227.26,226.89,227.13,17144.0,214.8867,215.2087,214.8583,215.0856,17144.0
2023-01-26 13:30:00,227.15,227.47,227.11,227.42,27142.0,215.1045,215.4076,215.0667,215.3602,27142.0
2023-01-26 13:40:00,227.41,227.72,227.35,227.47,25069.0,215.3508,215.6443,215.2939,215.4076,25069.0
2023-01-26 13:50:00,227.47,227.52,227.25,227.38,22065.0,215.4076,215.4549,215.1992,215.3223,22065.0
2023-01-26 14:00:00,227.39,227.43,227.12,227.33,22821.0,215.3318,215.3697,215.0761,215.275,22821.0
2023-01-26 14:10:00,227.33,227.61,227.15,227.58,39291.0,215.275,215.5401,215.1045,215.5117,39291.0
2023-01-26 14:20:00,227.59,227.64,227.26,227.27,25939.0,215.5212,215.5686,215.2087,215.2182,25939.0
2023-01-26 14:30:00,227.3,227.43,227.22,227.22,22482.0,215.2466,215.3697,215.1708,215.1708,22482.0
2023-01-26 14:40:00,227.22,227.46,226.92,226.92,61478.0,215.1708,215.3981,214.8867,214.8867,61478.0
2023-01-26 14:50:00,226.9,226.92,226.67,226.69,50114.0,214.8678,214.8867,214.65,214.6689,50114.0
2023-01-26 15:00:00,226.69,227.03,226.47,226.69,28328.0,214.6689,214.9909,214.4606,214.6689,28328.0
2023-01-26 15:10:00,226.68,226.98,226.66,226.82,43005.0,214.6595,214.9436,214.6405,214.792,43005.0
2023-01-26 15:20:00,226.83,226.95,226.62,226.69,45857.0,214.8015,214.9151,214.6026,214.6689,45857.0
2023-01-26 15:30:00,226.67,226.7,226.12,226.28,75128.0,214.65,214.6784,214.1292,214.2807,75128.0
2023-01-26 15:40:00,226.28,226.49,225.7,225.7,102428.0,214.2807,214.4795,213.7314,213.7314,102428.0
2023-01-26 15:50:00,225.72,225.75,225.12,225.51,473925.0,213.7504,213.7788,213.1822,213.5515,473925.0
2023-01-27 09:30:00,224.51,225.88,223.54,223.92,77609.0,212.6045,213.9019,211.686,212.0458,77609.0
2023-01-27 09:40:00,223.87,224.53,223.44,223.91,56991.0,211.9985,212.6235,211.5913,212.0364,56991.0
2023-01-27 09:50:00,223.89,224.15,223.06,223.29,55506.0,212.0174,212.2636,211.2314,211.4492,55506.0
2023-01-27 10:00:00,223.36,224.12,223.03,223.48,110724.0,211.5155,212.2352,211.203,211.6292,110724.0
2023-01-27 10:10:00,223.48,223.8,222.72,222.89,73040.0,211.6292,211.9322,210.9095,211.0704,73040.0
2023-01-27 10:20:00,222.89,223.25,222.38,223.15,50265.0,211.0704,211.4113,210.5875,211.3167,50265.0
2023-01-27 10:30:00,223.2,223.61,222.85,223.1,51044.0,211.364,211.7523,211.0326,211.2693,51044.0
2023-01-27 10:40:00,223.06,223.26,222.45,222.5,30798.0,211.2314,211.4208,210.6538,210.7011,30798.0
2023-01-27 10:50:00,222.53,222.53,221.81,222.38,47836.0,210.7295,210.7295,210.0477,210.5875,47836.0
2023-01-27 11:00:00,222.36,222.36,221.53,221.57,30258.0,210.5685,210.5685,209.7826,209.8204,30258.0
2023-01-27 11:10:00,221.59,222.13,221.47,221.93,57502.0,209.8394,210.3507,209.7257,210.1613,57502.0
2023-01-27 11:20:00,221.94,222.07,221.54,221.73,90305.0,210.1708,210.2939,209.792,209.972,90305.0
2023-01-27 11:30:00,221.73,222.47,221.72,222.34,38184.0,209.972,210.6727,209.9625,210.5496,38184.0
2023-01-27 11:40:00,222.37,222.57,221.96,221.96,43089.0,210.578,210.7674,210.1898,210.1898,43089.0
2023-01-27 11:50:00,221.96,222.14,221.72,222.13,39037.0,210.1898,210.3602,209.9625,210.3507,39037.0
2023-01-27 12:00:00,222.16,222.27,221.88,221.98,59965.0,210.3792,210.4833,210.114,210.2087,59965.0
2023-01-27 12:10:00,222.0,222.83,221.97,222.57,56222.0,210.2276,211.0136,210.1992,210.7674,56222.0
2023-01-27 12:20:00,222.56,222.58,221.86,222.07,67663.0,210.7579,210.7769,210.0951,210.2939,67663.0
2023-01-27 12:30:00,222.07,222.65,222.0,222.46,79234.0,210.2939,210.8432,210.2276,210.6632,79234.0
2023-01-27 12:40:00,222.47,222.57,222.11,222.16,62559.0,210.6727,210.7674,210.3318,210.3792,62559.0
2023-01-27 12:50:00,222.18,222.23,221.58,221.59,52084.0,210.3981,210.4454,209.8299,209.8394,52084.0
2023-01-27 13:00:00,221.59,221.77,221.17,221.27,57257.0,209.8394,210.0098,209.4416,209.5363,57257.0
2023-01-27 13:10:00,221.3,221.3,220.45,220.69,41978.0,209.5648,209.5648,208.7598,208.9871,41978.0
2023-01-27 13:20:00,220.73,220.86,220.3,220.6,58692.0,209.025,209.1481,208.6178,208.9019,58692.0
2023-01-27 13:30:00,220.6,220.97,220.58,220.75,104109.0,208.9019,209.2523,208.8829,209.0439,104109.0
2023-01-27 13:40:00,220.78,220.83,220.31,220.63,95082.0,209.0723,209.1197,208.6273,208.9303,95082.0
2023-01-27 13:50:00,220.65,220.68,220.21,220.64,101534.0,208.9492,208.9776,208.5326,208.9398,101534.0
2023-01-27 14:00:00,220.65,221.2,220.49,220.75,69614.0,208.9492,209.4701,208.7977,209.0439,69614.0
2023-01-27 14:10:00,220.74,220.83,220.41,220.52,93079.0,209.0345,209.1197,208.722,208.8261,93079.0
2023-01-27 14:20:00,220.52,220.68,220.21,220.45,81875.0,208.8261,208.9776,208.5326,208.7598,81875.0
2023-01-27 14:30:00,220.46,220.74,220.31,220.5,74228.0,208.7693,209.0345,208.6273,208.8072,74228.0
2023-01-27 14:40:00,220.52,220.9,220.26,220.67,86265.0,208.8261,209.186,208.5799,208.9682,86265.0
2023-01-27 14:50:00,220.67,221.16,220.6,220.87,63184.0,208.9682,209.4322,208.9019,209.1576,63184.0
2023-01-27 15:00:00,220.84,221.39,220.84,221.31,87156.0,209.1291,209.65,209.1291,209.5742,87156.0
2023-01-27 15:10:00,221.27,221.34,220.68,220.83,74646.0,209.5363,209.6026,208.9776,209.1197,74646.0
2023-01-27 15:20:00,220.83,221.08,220.62,220.88,103154.0,209.1197,209.3564,208.9208,209.167,103154.0
2023-01-27 15:30:00,220.89,221.91,220.89,221.8,67542.0,209.1765,210.1424,209.1765,210.0382,67542.0
2023-01-27 15:40:00,221.8,221.98,221.44,221.56,93741.0,210.0382,210.2087,209.6973,209.811,93741.0
2023-01-27 15:50:00,221.59,221.59,220.61,220.74,472833.0,209.8394,209.8394,208.9113,209.0345,472833.0
2023-01-30 09:30:00,219.99,220.76,218.49,220.63,109669.0,208.3242,209.0534,206.9038,208.9303,109669.0
2023-01-30 09:40:00,220.68,221.51,220.5,220.53,74235.0,208.9776,209.7636,208.8072,208.8356,74235.0
2023-01-30 09:50:00,220.53,221.13,220.22,220.7,57434.0,208.8356,209.4038,208.542,208.9966,57434.0
2023-01-30 10:00:00,220.75,222.01,220.75,222.01,68401.0,209.0439,210.2371,209.0439,210.2371,68401.0
2023-01-30 10:10:00,221.98,222.51,221.64,222.08,42593.0,210.2087,210.7106,209.8867,210.3034,42593.0
2023-01-30 10:20:00,222.13,222.57,221.8,222.14,39445.0,210.3507,210.7674,210.0382,210.3602,39445.0
2023-01-30 10:30:00,222.24,222.24,221.14,221.36,45556.0,210.4549,210.4549,209.4132,209.6216,45556.0
2023-01-30 10:40:00,221.31,221.46,220.91,221.31,24523.0,209.5742,209.7163,209.1954,209.5742,24523.0
2023-01-30 10:50:00,221.37,221.45,220.94,221.31,43056.0,209.631,209.7068,209.2238,209.5742,43056.0
2023-01-30 11:00:00,221.31,221.74,221.04,221.64,43849.0,209.5742,209.9814,209.3185,209.8867,43849.0
2023-01-30 11:10:00,221.64,223.3,221.6,223.02,56533.0,209.8867,211.4587,209.8488,211.1935,56533.0
2023-01-30 11:20:00,223.02,223.25,222.58,222.84,71287.0,211.1935,211.4113,210.7769,211.0231,71287.0
2023-01-30 11:30:00,222.85,223.27,222.3,222.57,25631.0,211.0326,211.4303,210.5117,210.7674,25631.0
2023-01-30 11:40:00,222.64,222.71,221.89,222.02,24450.0,210.8337,210.9,210.1235,210.2466,24450.0
2023-01-30 11:50:00,222.04,222.53,221.52,222.42,23660.0,210.2655,210.7295,209.7731,210.6254,23660.0
2023-01-30 12:00:00,222.45,222.55,221.82,221.9,22373.0,210.6538,210.7485,210.0572,210.1329,22373.0
2023-01-30 12:10:00,221.93,222.03,221.67,221.69,17492.0,210.1613,210.256,209.9151,209.9341,17492.0
2023-01-30 12:20:00,221.69,221.97,221.51,221.93,29138.0,209.9341,210.1992,209.7636,210.1613,29138.0
2023-01-30 12:30:00,222.0,222.06,221.6,221.83,21507.0,210.2276,210.2845,209.8488,210.0667,21507.0
2023-01-30 12:40:00,221.77,222.02,221.59,221.87,26184.0,210.0098,210.2466,209.8394,210.1045,26184.0
2023-01-30 12:50:00,221.82,222.1,221.6,222.06,27409.0,210.0572,210.3223,209.8488,210.2845,27409.0
2023-01-30 13:00:00,221.99,222.24,221.82,222.24,45953.0,210.2182,210.4549,210.0572,210.4549,45953.0
2023-01-30 13:10:00,222.23,222.89,222.19,222.66,39065.0,210.4454,211.0704,210.4076,210.8526,39065.0
2023-01-30 13:20:00,222.66,222.69,222.08,222.34,29153.0,210.8526,210.881,210.3034,210.5496,29153.0
2023-01-30 13:30:00,222.3,222.43,222.05,222.34,44583.0,210.5117,210.6348,210.275,210.5496,44583.0
2023-01-30 13:40:00,222.39,222.75,222.29,222.73,72978.0,210.597,210.9379,210.5023,210.9189,72978.0
2023-01-30 13:50:00,222.73,223.05,222.29,222.38,55158.0,210.9189,211.222,210.5023,210.5875,55158.0
2023-01-30 14:00:00,222.35,222.85,222.27,222.33,40850.0,210.5591,211.0326,210.4833,210.5401,40850.0
2023-01-30 14:10:00,222.35,222.37,221.84,222.32,37682.0,210.5591,210.578,210.0761,210.5307,37682.0
2023-01-30 14:20:00,222.37,222.38,221.93,221.96,25471.0,210.578,210.5875,210.1613,210.1898,25471.0
2023-01-30 14:30:00,221.97,222.74,221.96,222.4,34623.0,210.1992,210.9284,210.1898,210.6064,34623.0
2023-01-30 14:40:00,222.35,222.36,222.02,222.03,21940.0,210.5591,210.5685,210.2466,210.256,21940.0
2023-01-30 14:50:00,222.07,222.44,222.0,222.34,49985.0,210.2939,210.6443,210.2276,210.5496,49985.0
2023-01-30 15:00:00,222.39,222.51,222.19,222.24,49480.0,210.597,210.7106,210.4076,210.4549,49480.0
2023-01-30 15:10:00,222.23,222.3,221.95,222.1,49160.0,210.4454,210.5117,210.1803,210.3223,49160.0
2023-01-30 15:20:00,222.04,222.25,221.82,221.94,45442.0,210.2655,210.4644,210.0572,210.1708,45442.0
2023-01-30 15:30:00,221.9,222.55,221.84,222.48,60972.0,210.1329,210.7485,210.0761,210.6822,60972.0
2023-01-30 15:40:00,222.47,222.5,222.04,222.18,66578.0,210.6727,210.7011,210.2655,210.3981,66578.0
2023-01-30 15:50:00,222.16,222.76,222.14,222.3,249228.0,210.3792,210.9473,210.3602,210.5117,249228.0
2023-01-31 09:30:00,223.73,225.3,223.45,223.76,54571.0,211.8659,213.3526,211.6007,211.8943,54571.0
2023-01-31 09:40:00,224.0,224.32,223.59,223.74,28100.0,212.1216,212.4246,211.7333,211.8754,28100.0
2023-01-31 09:50:00,223.77,224.13,223.18,223.35,21542.0,211.9038,212.2447,211.3451,211.506,21542.0
2023-01-31 10:00:00,223.37,224.06,223.36,223.38,14317.0,211.525,212.1784,211.5155,211.5345,14317.0
2023-01-31 10:10:00,223.28,223.71,223.25,223.56,19982.0,211.4398,211.847,211.4113,211.7049,19982.0
2023-01-31 10:20:00,223.62,223.78,223.24,223.53,28518.0,211.7617,211.9132,211.4019,211.6765,28518.0
2023-01-31 10:30:00,223.55,223.63,223.34,223.47,24261.0,211.6954,211.7712,211.4966,211.6197,24261.0
2023-01-31 10:40:00,223.44,223.65,223.23,223.43,21766.0,211.5913,211.7901,211.3924,211.5818,21766.0
2023-01-31 10:50:00,223.43,223.75,222.99,223.56,46330.0,211.5818,211.8848,211.1651,211.7049,46330.0
2023-01-31 11:00:00,223.73,224.35,223.63,224.2,38837.0,211.8659,212.453,211.7712,212.311,38837.0
2023-01-31 11:10:00,224.25,224.45,223.96,224.31,18229.0,212.3583,212.5477,212.0837,212.4151,18229.0
2023-01-31 11:20:00,224.32,225.31,224.21,225.22,29013.0,212.4246,213.3621,212.3204,213.2769,29013.0
2023-01-31 11:30:00,225.28,225.28,224.42,224.42,34167.0,213.3337,213.3337,212.5193,212.5193,34167.0
2023-01-31 11:40:00,224.43,224.58,224.04,224.31,26070.0,212.5288,212.6708,212.1595,212.4151,26070.0
2023-01-31 11:50:00,224.35,224.61,224.2,224.28,11750.0,212.453,212.6992,212.311,212.3867,11750.0
2023-01-31 12:00:00,224.27,224.39,223.87,224.3,12906.0,212.3773,212.4909,211.9985,212.4057,12906.0
2023-01-31 12:10:00,224.3,224.66,223.88,224.66,18021.0,212.4057,212.7466,212.0079,212.7466,18021.0
2023-01-31 12:20:00,224.71,224.96,224.59,224.89,15400.0,212.7939,213.0307,212.6803,212.9644,15400.0
2023-01-31 12:30:00,224.9,225.36,224.87,225.13,9313.0,212.9739,213.4095,212.9454,213.1917,9313.0
2023-01-31 12:40:00,225.11,225.56,225.1,225.15,11793.0,213.1727,213.5989,213.1632,213.2106,11793.0
2023-01-31 12:50:00,225.21,225.26,224.89,225.0,7296.0,213.2674,213.3148,212.9644,213.0685,7296.0
2023-01-31 13:00:00,225.06,225.17,224.79,224.82,12603.0,213.1254,213.2295,212.8697,212.8981,12603.0
2023-01-31 13:10:00,224.74,224.92,224.27,224.31,9804.0,212.8223,212.9928,212.3773,212.4151,9804.0
2023-01-31 13:20:00,224.31,224.46,224.1,224.37,6848.0,212.4151,212.5572,212.2163,212.472,6848.0
2023-01-31 13:30:00,224.3,224.3,224.09,224.28,9143.0,212.4057,212.4057,212.2068,212.3867,9143.0
2023-01-31 13:40:00,224.28,224.7,224.23,224.67,8795.0,212.3867,212.7845,212.3394,212.756,8795.0
2023-01-31 13:50:00,224.63,224.75,224.62,224.72,5614.0,212.7182,212.8318,212.7087,212.8034,5614.0
2023-01-31 14:00:00,224.76,224.89,224.67,224.81,10349.0,212.8413,212.9644,212.756,212.8886,10349.0
2023-01-31 14:10:00,224.82,224.97,224.68,224.84,14253.0,212.8981,213.0401,212.7655,212.917,14253.0
2023-01-31 14:20:00,224.84,225.0,224.79,224.9,11167.0,212.917,213.0685,212.8697,212.9739,11167.0
2023-01-31 14:30:00,224.9,225.38,224.87,225.33,15233.0,212.9739,213.4284,212.9454,213.3811,15233.0
2023-01-31 14:40:00,225.42,225.61,225.12,225.26,18637.0,213.4663,213.6462,213.1822,213.3148,18637.0
2023-01-31 14:50:00,225.27,225.36,225.02,225.06,15248.0,213.3242,213.4095,213.0875,213.1254,15248.0
2023-01-31 15:00:00,225.06,225.27,224.95,225.17,14720.0,213.1254,213.3242,213.0212,213.2295,14720.0
2023-01-31 15:10:00,225.15,225.15,224.34,224.37,20404.0,213.2106,213.2106,212.4435,212.472,20404.0
2023-01-31 15:20:00,224.4,224.53,224.07,224.22,20073.0,212.5004,212.6235,212.1879,212.3299,20073.0
2023-01-31 15:30:00,224.24,224.92,224.24,224.9,28057.0,212.3489,212.9928,212.3489,212.9739,28057.0
2023-01-31 15:40:00,224.94,225.32,224.93,225.22,31864.0,213.0117,213.3716,213.0023,213.2769,31864.0
2023-01-31 15:50:00,225.25,226.53,225.15,225.9,314105.0,213.3053,214.5174,213.2106,213.9208,314105.0
2023-02-01 09:30:00,225.1,226.6,225.1,225.72,47663.0,213.1632,214.5837,213.1632,213.7504,47663.0
2023-02-01 09:40:00,225.73,225.86,224.82,225.63,31183.0,213.7598,213.8829,212.8981,213.6651,31183.0
2023-02-01 09:50:00,225.52,225.85,225.2,225.4,13867.0,213.561,213.8735,213.2579,213.4473,13867.0
2023-02-01 10:00:00,225.29,225.42,224.12,224.35,22374.0,213.3432,213.4663,212.2352,212.453,22374.0
2023-02-01 10:10:00,224.42,224.56,223.4,223.4,24998.0,212.5193,212.6519,211.5534,211.5534,24998.0
2023-02-01 10:20:00,223.48,223.71,223.13,223.58,22027.0,211.6292,211.847,211.2977,211.7239,22027.0
2023-02-01 10:30:00,223.54,223.54,222.76,223.42,24410.0,211.686,211.686,210.9473,211.5723,24410.0
2023-02-01 10:40:00,223.37,223.55,222.67,223.17,17487.0,211.525,211.6954,210.8621,211.3356,17487.0
2023-02-01 10:50:00,223.14,223.15,222.25,222.93,21633.0,211.3072,211.3167,210.4644,211.1083,21633.0
2023-02-01 11:00:00,222.87,222.96,222.66,222.77,9369.0,211.0515,211.1367,210.8526,210.9568,9369.0
2023-02-01 11:10:00,222.75,222.76,222.11,222.56,19990.0,210.9379,210.9473,210.3318,210.7579,19990.0
2023-02-01 11:20:00,222.56,223.44,222.53,223.38,11843.0,210.7579,211.5913,210.7295,211.5345,11843.0
2023-02-01 11:30:00,223.34,223.34,223.02,223.25,8813.0,211.4966,211.4966,211.1935,211.4113,8813.0
2023-02-01 11:40:00,223.25,223.47,223.21,223.47,6582.0,211.4113,211.6197,211.3735,211.6197,6582.0
2023-02-01 11:50:00,223.4,223.75,223.32,223.58,6872.0,211.5534,211.8848,211.4776,211.7239,6872.0
2023-02-01 12:00:00,223.58,223.76,223.37,223.45,10561.0,211.7239,211.8943,211.525,211.6007,10561.0
2023-02-01 12:10:00,223.45,223.46,223.04,223.04,6461.0,211.6007,211.6102,211.2125,211.2125,6461.0
2023-02-01 12:20:00,223.14,223.42,222.82,222.83,10875.0,211.3072,211.5723,211.0042,211.0136,10875.0
2023-02-01 12:30:00,222.82,223.07,222.82,222.97,11823.0,211.0042,211.2409,211.0042,211.1462,11823.0
2023-02-01 12:40:00,222.99,223.21,222.99,223.07,8148.0,211.1651,211.3735,211.1651,211.2409,8148.0
2023-02-01 12:50:00,223.09,223.22,223.03,223.06,12226.0,211.2598,211.3829,211.203,211.2314,12226.0
2023-02-01 13:00:00,223.04,223.56,222.94,223.49,14076.0,211.2125,211.7049,211.1178,211.6386,14076.0
2023-02-01 13:10:00,223.45,223.52,223.25,223.43,8285.0,211.6007,211.667,211.4113,211.5818,8285.0
2023-02-01 13:20:00,223.45,223.62,223.41,223.48,11144.0,211.6007,211.7617,211.5629,211.6292,11144.0
2023-02-01 13:30:00,223.53,223.61,223.47,223.56,11203.0,211.6765,211.7523,211.6197,211.7049,11203.0
2023-02-01 13:40:00,223.55,223.55,223.18,223.32,13669.0,211.6954,211.6954,211.3451,211.4776,13669.0
2023-02-01 13:50:00,223.32,223.8,223.32,223.39,16954.0,211.4776,211.9322,211.4776,211.5439,16954.0
2023-02-01 14:00:00,223.17,223.77,222.42,223.35,25209.0,211.3356,211.9038,210.6254,211.506,25209.0
2023-02-01 14:10:00,223.29,223.59,222.5,222.71,15419.0,211.4492,211.7333,210.7011,210.9,15419.0
2023-02-01 14:20:00,222.74,222.93,222.53,222.61,14642.0,210.9284,211.1083,210.7295,210.8053,14642.0
2023-02-01 14:30:00,222.79,223.95,221.51,223.77,30939.0,210.9757,212.0742,209.7636,211.9038,30939.0
2023-02-01 14:40:00,223.89,225.27,223.39,224.85,67983.0,212.0174,213.3242,211.5439,212.9265,67983.0
2023-02-01 14:50:00,225.08,225.67,224.7,224.94,11699.0,213.1443,213.703,212.7845,213.0117,11699.0
2023-02-01 15:00:00,225.05,226.44,225.05,226.3,29578.0,213.1159,214.4322,213.1159,214.2996,29578.0
2023-02-01 15:10:00,226.29,226.3,224.65,225.46,38133.0,214.2901,214.2996,212.7371,213.5042,38133.0
2023-02-01 15:20:00,225.53,226.34,225.34,226.3,29231.0,213.5704,214.3375,213.3905,214.2996,29231.0
2023-02-01 15:30:00,226.41,227.85,226.27,227.71,39699.0,214.4038,215.7674,214.2712,215.6348,39699.0
2023-02-01 15:40:00,227.72,228.1,227.11,227.15,44599.0,215.6443,216.0042,215.0667,215.1045,44599.0
2023-02-01 15:50:00,227.13,227.13,226.37,226.67,167240.0,215.0856,215.0856,214.3659,214.65,167240.0
2023-02-02 09:30:00,226.61,227.2,224.57,225.36,141168.0,214.5932,215.1519,212.6614,213.4095,141168.0
2023-02-02 09:40:00,225.59,226.23,225.4,226.22,77909.0,213.6273,214.2333,213.4473,214.2239,77909.0
2023-02-02 09:50:00,226.0,226.15,224.69,225.83,74027.0,214.0155,214.1576,212.775,213.8545,74027.0
2023-02-02 10:00:00,225.88,227.11,225.62,226.89,26731.0,213.9019,215.0667,213.6557,214.8583,26731.0
2023-02-02 10:10:00,226.8,227.33,226.65,227.19,23339.0,214.7731,215.275,214.6311,215.1424,23339.0
2023-02-02 10:20:00,227.17,227.61,226.88,227.36,30738.0,215.1235,215.5401,214.8489,215.3034,30738.0
2023-02-02 10:30:00,227.36,228.6,227.26,228.43,26019.0,215.3034,216.4776,215.2087,216.3167,26019.0
2023-02-02 10:40:00,228.44,228.79,228.14,228.39,22054.0,216.3261,216.6576,216.042,216.2788,22054.0
2023-02-02 10:50:00,228.38,228.93,228.38,228.65,21971.0,216.2693,216.7901,216.2693,216.525,21971.0
2023-02-02 11:00:00,228.65,229.15,228.4,228.78,21848.0,216.525,216.9985,216.2883,216.6481,21848.0
2023-02-02 11:10:00,228.8,228.88,228.11,228.15,29771.0,216.667,216.7428,216.0136,216.0515,29771.0
2023-02-02 11:20:00,228.09,228.86,228.09,228.42,13787.0,215.9947,216.7239,215.9947,216.3072,13787.0
2023-02-02 11:30:00,228.47,228.82,228.32,228.76,15663.0,216.3545,216.686,216.2125,216.6292,15663.0
2023-02-02 11:40:00,228.81,228.96,228.18,228.31,21920.0,216.6765,216.8186,216.0799,216.203,21920.0
2023-02-02 11:50:00,228.27,228.33,227.5,227.53,17688.0,216.1651,216.222,215.436,215.4644,17688.0
2023-02-02 12:00:00,227.53,228.17,227.53,227.56,15911.0,215.4644,216.0704,215.4644,215.4928,15911.0
2023-02-02 12:10:00,227.54,228.23,227.54,227.91,23449.0,215.4739,216.1273,215.4739,215.8242,23449.0
2023-02-02 12:20:00,227.81,228.15,227.7,227.78,21190.0,215.7295,216.0515,215.6254,215.7011,21190.0
2023-02-02 12:30:00,227.66,227.85,227.16,227.4,25262.0,215.5875,215.7674,215.114,215.3413,25262.0
2023-02-02 12:40:00,227.45,227.45,226.95,227.32,12667.0,215.3886,215.3886,214.9151,215.2655,12667.0
2023-02-02 12:50:00,227.33,227.73,227.29,227.59,14750.0,215.275,215.6538,215.2371,215.5212,14750.0
2023-02-02 13:00:00,227.55,228.07,227.48,227.49,17800.0,215.4833,215.9758,215.417,215.4265,17800.0
2023-02-02 13:10:00,227.51,227.81,227.3,227.74,21154.0,215.4454,215.7295,215.2466,215.6633,21154.0
2023-02-02 13:20:00,227.73,227.86,227.4,227.49,16825.0,215.6538,215.7769,215.3413,215.4265,16825.0
2023-02-02 13:30:00,227.53,228.06,227.48,227.81,44504.0,215.4644,215.9663,215.417,215.7295,44504.0
2023-02-02 13:40:00,227.81,228.1,227.62,227.85,35052.0,215.7295,216.0042,215.5496,215.7674,35052.0
2023-02-02 13:50:00,227.85,228.36,227.74,228.21,33905.0,215.7674,216.2504,215.6633,216.1083,33905.0
2023-02-02 14:00:00,228.25,228.54,227.94,227.96,21813.0,216.1462,216.4208,215.8526,215.8716,21813.0
2023-02-02 14:10:00,227.92,228.0,227.42,227.67,64712.0,215.8337,215.9095,215.3602,215.597,64712.0
2023-02-02 14:20:00,227.73,228.08,227.67,227.93,22706.0,215.6538,215.9852,215.597,215.8432,22706.0
2023-02-02 14:30:00,227.96,228.5,227.8,228.35,43953.0,215.8716,216.3829,215.7201,216.2409,43953.0
2023-02-02 14:40:00,228.38,228.84,228.21,228.84,86623.0,216.2693,216.7049,216.1083,216.7049,86623.0
2023-02-02 14:50:00,228.81,228.84,227.9,228.03,24395.0,216.6765,216.7049,215.8148,215.9379,24395.0
2023-02-02 15:00:00,228.06,228.57,227.91,228.11,35906.0,215.9663,216.4492,215.8242,216.0136,35906.0
2023-02-02 15:10:00,228.12,228.33,227.92,228.16,26908.0,216.0231,216.222,215.8337,216.061,26908.0
2023-02-02 15:20:00,228.23,228.79,228.02,228.79,66244.0,216.1273,216.6576,215.9284,216.6576,66244.0
2023-02-02 15:30:00,228.86,229.11,228.6,228.83,68858.0,216.7239,216.9606,216.4776,216.6954,68858.0
2023-02-02 15:40:00,228.87,228.94,228.27,228.46,60539.0,216.7333,216.7996,216.1651,216.3451,60539.0
2023-02-02 15:50:00,228.5,229.07,228.27,228.99,225790.0,216.3829,216.9227,216.1651,216.847,225790.0
2023-02-03 09:30:00,226.33,226.83,222.71,223.21,139527.0,214.328,214.8015,210.9,211.3735,139527.0
2023-02-03 09:40:00,223.2,224.14,221.78,222.84,70250.0,211.364,212.2542,210.0193,211.0231,70250.0
2023-02-03 09:50:00,222.85,222.93,220.81,222.35,57380.0,211.0326,211.1083,209.1007,210.5591,57380.0
2023-02-03 10:00:00,222.13,223.61,221.44,223.59,43046.0,210.3507,211.7523,209.6973,211.7333,43046.0
2023-02-03 10:10:00,223.77,224.96,223.56,224.24,41313.0,211.9038,213.0307,211.7049,212.3489,41313.0
2023-02-03 10:20:00,224.46,225.16,223.98,224.46,23739.0,212.5572,213.2201,212.1026,212.5572,23739.0
2023-02-03 10:30:00,224.6,225.5,224.6,225.45,12793.0,212.6898,213.542,212.6898,213.4947,12793.0
2023-02-03 10:40:00,225.3,226.22,224.92,226.03,12095.0,213.3526,214.2239,212.9928,214.0439,12095.0
2023-02-03 10:50:00,225.91,226.22,225.69,225.96,13990.0,213.9303,214.2239,213.722,213.9776,13990.0
2023-02-03 11:00:00,226.11,226.48,225.93,226.4,16747.0,214.1197,214.4701,213.9492,214.3943,16747.0
2023-02-03 11:10:00,226.49,226.99,226.13,226.27,41079.0,214.4795,214.953,214.1386,214.2712,41079.0
2023-02-03 11:20:00,226.33,226.61,226.08,226.59,16247.0,214.328,214.5932,214.0913,214.5742,16247.0
2023-02-03 11:30:00,226.64,227.21,226.47,226.56,34085.0,214.6216,215.1614,214.4606,214.5458,34085.0
2023-02-03 11:40:00,226.54,227.01,226.14,226.14,25328.0,214.5269,214.972,214.1481,214.1481,25328.0
2023-02-03 11:50:00,226.3,226.64,226.06,226.11,15693.0,214.2996,214.6216,214.0723,214.1197,15693.0
2023-02-03 12:00:00,226.17,226.57,226.15,226.38,16277.0,214.1765,214.5553,214.1576,214.3754,16277.0
2023-02-03 12:10:00,226.45,227.14,226.22,227.04,26214.0,214.4417,215.0951,214.2239,215.0004,26214.0
2023-02-03 12:20:00,226.99,227.57,226.95,227.15,18686.0,214.953,215.5023,214.9151,215.1045,18686.0
2023-02-03 12:30:00,227.26,227.87,227.18,227.6,27115.0,215.2087,215.7864,215.1329,215.5307,27115.0
2023-02-03 12:40:00,227.58,227.83,227.32,227.38,8936.0,215.5117,215.7485,215.2655,215.3223,8936.0
2023-02-03 12:50:00,227.27,227.38,226.5,226.53,23105.0,215.2182,215.3223,214.489,214.5174,23105.0
2023-02-03 13:00:00,226.56,226.57,225.71,225.79,28252.0,214.5458,214.5553,213.7409,213.8167,28252.0
2023-02-03 13:10:00,225.63,226.46,225.52,226.38,35033.0,213.6651,214.4511,213.561,214.3754,35033.0
2023-02-03 13:20:00,226.38,226.46,225.65,225.73,28199.0,214.3754,214.4511,213.6841,213.7598,28199.0
2023-02-03 13:30:00,225.69,226.09,225.46,225.97,17154.0,213.722,214.1007,213.5042,213.9871,17154.0
2023-02-03 13:40:00,225.85,225.88,225.18,225.5,15763.0,213.8735,213.9019,213.239,213.542,15763.0
2023-02-03 13:50:00,225.53,226.0,225.53,225.65,23635.0,213.5704,214.0155,213.5704,213.6841,23635.0
2023-02-03 14:00:00,225.7,225.82,225.42,225.44,6536.0,213.7314,213.8451,213.4663,213.4852,6536.0
2023-02-03 14:10:00,225.49,225.67,225.07,225.14,9927.0,213.5326,213.703,213.1348,213.2011,9927.0
2023-02-03 14:20:00,225.25,225.3,224.81,225.11,10677.0,213.3053,213.3526,212.8886,213.1727,10677.0
2023-02-03 14:30:00,225.11,225.8,224.82,225.6,12604.0,213.1727,213.8261,212.8981,213.6367,12604.0
2023-02-03 14:40:00,225.56,225.61,224.94,225.25,23863.0,213.5989,213.6462,213.0117,213.3053,23863.0
2023-02-03 14:50:00,225.25,225.39,224.88,225.15,21709.0,213.3053,213.4379,212.9549,213.2106,21709.0
2023-02-03 15:00:00,225.1,225.18,224.62,225.13,15736.0,213.1632,213.239,212.7087,213.1917,15736.0
2023-02-03 15:10:00,225.11,225.77,225.04,225.6,34528.0,213.1727,213.7977,213.1064,213.6367,34528.0
2023-02-03 15:20:00,225.55,225.74,225.21,225.51,25775.0,213.5894,213.7693,213.2674,213.5515,25775.0
2023-02-03 15:30:00,225.53,225.85,225.13,225.13,29289.0,213.5704,213.8735,213.1917,213.1917,29289.0
2023-02-03 15:40:00,225.14,225.62,225.06,225.12,32818.0,213.2011,213.6557,213.1254,213.1822,32818.0
2023-02-03 15:50:00,225.16,225.61,225.02,225.26,170533.0,213.2201,213.6462,213.0875,213.3148,170533.0
2023-02-06 09:30:00,223.63,225.83,223.63,225.09,42746.0,211.7712,213.8545,211.7712,213.1538,42746.0
2023-02-06 09:40:00,224.9,225.12,224.13,224.77,18294.0,212.9739,213.1822,212.2447,212.8507,18294.0
2023-02-06 09:50:00,224.85,225.18,224.18,224.73,19816.0,212.9265,213.239,212.292,212.8129,19816.0
2023-02-06 10:00:00,224.74,225.06,224.2,224.95,26746.0,212.8223,213.1254,212.311,213.0212,26746.0
2023-02-06 10:10:00,224.93,225.03,224.6,224.68,11935.0,213.0023,213.097,212.6898,212.7655,11935.0
2023-02-06 10:20:00,224.71,225.33,224.59,224.66,15863.0,212.7939,213.3811,212.6803,212.7466,15863.0
2023-02-06 10:30:00,224.57,225.84,224.51,225.73,39517.0,212.6614,213.864,212.6045,213.7598,39517.0
2023-02-06 10:40:00,225.76,226.0,225.0,225.01,30372.0,213.7882,214.0155,213.0685,213.078,30372.0
2023-02-06 10:50:00,224.98,225.82,224.98,225.62,15043.0,213.0496,213.8451,213.0496,213.6557,15043.0
2023-02-06 11:00:00,225.63,226.03,225.46,225.7,14863.0,213.6651,214.0439,213.5042,213.7314,14863.0
2023-02-06 11:10:00,225.75,225.87,225.39,225.86,14314.0,213.7788,213.8924,213.4379,213.8829,14314.0
2023-02-06 11:20:00,225.84,225.9,225.35,225.46,8468.0,213.864,213.9208,213.4,213.5042,8468.0
2023-02-06 11:30:00,225.57,225.64,225.23,225.29,11801.0,213.6083,213.6746,213.2864,213.3432,11801.0
2023-02-06 11:40:00,225.26,225.27,224.73,224.96,7718.0,213.3148,213.3242,212.8129,213.0307,7718.0
2023-02-06 11:50:00,224.96,225.25,224.64,224.64,8496.0,213.0307,213.3053,212.7276,212.7276,8496.0
2023-02-06 12:00:00,224.64,224.7,224.39,224.67,8949.0,212.7276,212.7845,212.4909,212.756,8949.0
2023-02-06 12:10:00,224.7,224.82,224.43,224.43,6438.0,212.7845,212.8981,212.5288,212.5288,6438.0
2023-02-06 12:20:00,224.38,224.62,224.12,224.23,6897.0,212.4814,212.7087,212.2352,212.3394,6897.0
2023-02-06 12:30:00,224.24,224.6,224.22,224.34,23789.0,212.3489,212.6898,212.3299,212.4435,23789.0
2023-02-06 12:40:00,224.32,224.5,224.09,224.42,7911.0,212.4246,212.5951,212.2068,212.5193,7911.0
2023-02-06 12:50:00,224.41,224.41,223.94,223.94,5416.0,212.5098,212.5098,212.0648,212.0648,5416.0
2023-02-06 13:00:00,223.99,224.09,223.8,224.06,6744.0,212.1121,212.2068,211.9322,212.1784,6744.0
2023-02-06 13:10:00,224.06,224.09,223.61,224.0,9403.0,212.1784,212.2068,211.7523,212.1216,9403.0
2023-02-06 13:20:00,224.0,224.03,223.68,223.73,4859.0,212.1216,212.15,211.8185,211.8659,4859.0
2023-02-06 13:30:00,223.66,223.75,223.51,223.75,5630.0,211.7996,211.8848,211.6576,211.8848,5630.0
2023-02-06 13:40:00,223.71,223.96,223.66,223.8,4928.0,211.847,212.0837,211.7996,211.9322,4928.0
2023-02-06 13:50:00,223.82,223.97,223.56,223.61,7712.0,211.9511,212.0932,211.7049,211.7523,7712.0
2023-02-06 14:00:00,223.68,224.07,223.56,223.97,7173.0,211.8185,212.1879,211.7049,212.0932,7173.0
2023-02-06 14:10:00,223.97,224.7,223.91,224.63,4949.0,212.0932,212.7845,212.0364,212.7182,4949.0
2023-02-06 14:20:00,224.55,224.55,224.23,224.31,6343.0,212.6424,212.6424,212.3394,212.4151,6343.0
2023-02-06 14:30:00,224.41,224.41,223.98,224.08,9125.0,212.5098,212.5098,212.1026,212.1973,9125.0
2023-02-06 14:40:00,224.1,224.13,223.91,224.04,8183.0,212.2163,212.2447,212.0364,212.1595,8183.0
2023-02-06 14:50:00,224.04,224.04,223.69,223.99,10885.0,212.1595,212.1595,211.828,212.1121,10885.0
2023-02-06 15:00:00,223.98,224.02,223.53,223.9,8015.0,212.1026,212.1405,211.6765,212.0269,8015.0
2023-02-06 15:10:00,223.89,223.9,223.3,223.54,11772.0,212.0174,212.0269,211.4587,211.686,11772.0
2023-02-06 15:20:00,223.56,223.72,223.09,223.13,9815.0,211.7049,211.8564,211.2598,211.2977,9815.0
2023-02-06 15:30:00,223.1,223.7,222.8,223.48,18304.0,211.2693,211.8375,210.9852,211.6292,18304.0
2023-02-06 15:40:00,223.47,223.66,223.28,223.43,20533.0,211.6197,211.7996,211.4398,211.5818,20533.0
2023-02-06 15:50:00,223.44,223.98,223.37,223.43,126519.0,211.5913,212.1026,211.525,211.5818,126519.0
2023-02-07 09:30:00,223.46,223.46,221.97,222.85,36659.0,211.6102,211.6102,210.1992,211.0326,36659.0
2023-02-07 09:40:00,222.91,223.0,222.19,222.48,20483.0,211.0894,211.1746,210.4076,210.6822,20483.0
2023-02-07 09:50:00,222.34,222.73,221.88,222.12,16389.0,210.5496,210.9189,210.114,210.3413,16389.0
2023-02-07 10:00:00,222.16,223.17,221.98,222.86,58904.0,210.3792,211.3356,210.2087,211.042,58904.0
2023-02-07 10:10:00,222.82,222.88,222.45,222.86,15677.0,211.0042,211.061,210.6538,211.042,15677.0
2023-02-07 10:20:00,222.74,222.95,222.5,222.95,21324.0,210.9284,211.1273,210.7011,211.1273,21324.0
2023-02-07 10:30:00,222.79,223.04,222.62,222.93,43915.0,210.9757,211.2125,210.8148,211.1083,43915.0
2023-02-07 10:40:00,222.96,223.1,222.39,222.56,10669.0,211.1367,211.2693,210.597,210.7579,10669.0
2023-02-07 10:50:00,222.49,222.91,222.48,222.61,8980.0,210.6917,211.0894,210.6822,210.8053,8980.0
2023-02-07 11:00:00,222.54,223.17,222.5,223.17,9679.0,210.739,211.3356,210.7011,211.3356,9679.0
2023-02-07 11:10:00,223.24,223.4,223.07,223.1,19667.0,211.4019,211.5534,211.2409,211.2693,19667.0
2023-02-07 11:20:00,223.28,223.76,223.19,223.55,14982.0,211.4398,211.8943,211.3545,211.6954,14982.0
2023-02-07 11:30:00,223.54,224.22,223.41,223.83,13846.0,211.686,212.3299,211.5629,211.9606,13846.0
2023-02-07 11:40:00,223.82,223.94,223.72,223.91,4029.0,211.9511,212.0648,211.8564,212.0364,4029.0
2023-02-07 11:50:00,223.81,223.89,223.68,223.74,7310.0,211.9417,212.0174,211.8185,211.8754,7310.0
2023-02-07 12:00:00,223.75,224.0,223.69,223.89,11944.0,211.8848,212.1216,211.828,212.0174,11944.0
2023-02-07 12:10:00,223.84,224.13,223.78,224.11,29031.0,211.9701,212.2447,211.9132,212.2257,29031.0
2023-02-07 12:20:00,224.11,224.11,223.68,224.0,6268.0,212.2257,212.2257,211.8185,212.1216,6268.0
2023-02-07 12:30:00,224.05,224.15,223.81,224.06,11397.0,212.1689,212.2636,211.9417,212.1784,11397.0
2023-02-07 12:40:00,224.06,225.37,223.92,225.25,70778.0,212.1784,213.4189,212.0458,213.3053,70778.0
2023-02-07 12:50:00,225.28,226.54,225.0,225.97,40718.0,213.3337,214.5269,213.0685,213.9871,40718.0
2023-02-07 13:00:00,226.06,226.34,225.64,225.87,18725.0,214.0723,214.3375,213.6746,213.8924,18725.0
2023-02-07 13:10:00,226.04,226.07,224.86,225.21,17545.0,214.0534,214.0818,212.936,213.2674,17545.0
2023-02-07 13:20:00,225.04,225.18,224.07,224.16,16553.0,213.1064,213.239,212.1879,212.2731,16553.0
2023-02-07 13:30:00,223.88,223.95,222.68,222.99,33806.0,212.0079,212.0742,210.8716,211.1651,33806.0
2023-02-07 13:40:00,223.07,223.87,222.57,222.64,14445.0,211.2409,211.9985,210.7674,210.8337,14445.0
2023-02-07 13:50:00,222.71,223.21,222.44,223.16,11266.0,210.9,211.3735,210.6443,211.3261,11266.0
2023-02-07 14:00:00,223.15,224.9,223.13,224.53,16451.0,211.3167,212.9739,211.2977,212.6235,16451.0
2023-02-07 14:10:00,224.52,224.93,224.34,224.88,20579.0,212.614,213.0023,212.4435,212.9549,20579.0
2023-02-07 14:20:00,224.74,225.21,224.51,224.82,13063.0,212.8223,213.2674,212.6045,212.8981,13063.0
2023-02-07 14:30:00,224.89,225.85,224.73,225.85,14472.0,212.9644,213.8735,212.8129,213.8735,14472.0
2023-02-07 14:40:00,225.67,225.91,225.15,225.31,26588.0,213.703,213.9303,213.2106,213.3621,26588.0
2023-02-07 14:50:00,225.3,225.54,225.13,225.44,16407.0,213.3526,213.5799,213.1917,213.4852,16407.0
2023-02-07 15:00:00,225.44,225.94,225.29,225.39,32179.0,213.4852,213.9587,213.3432,213.4379,32179.0
2023-02-07 15:10:00,225.44,225.75,225.39,225.68,22109.0,213.4852,213.7788,213.4379,213.7125,22109.0
2023-02-07 15:20:00,225.72,226.42,225.68,226.38,18607.0,213.7504,214.4132,213.7125,214.3754,18607.0
2023-02-07 15:30:00,226.3,226.46,225.94,226.39,24640.0,214.2996,214.4511,213.9587,214.3848,24640.0
2023-02-07 15:40:00,226.37,226.79,226.37,226.74,31251.0,214.3659,214.7636,214.3659,214.7163,31251.0
2023-02-07 15:50:00,226.83,227.57,226.64,226.72,135382.0,214.8015,215.5023,214.6216,214.6973,135382.0
2023-02-08 09:30:00,224.85,225.9,224.56,225.84,25479.0,212.9265,213.9208,212.6519,213.864,25479.0
2023-02-08 09:40:00,225.78,226.14,225.5,225.9,8254.0,213.8072,214.1481,213.542,213.9208,8254.0
2023-02-08 09:50:00,225.89,226.39,225.43,226.32,21622.0,213.9114,214.3848,213.4757,214.3186,21622.0
2023-02-08 10:00:00,226.22,226.96,226.05,226.25,24410.0,214.2239,214.9246,214.0629,214.2523,24410.0
2023-02-08 10:10:00,226.2,226.43,225.91,226.26,14549.0,214.2049,214.4227,213.9303,214.2617,14549.0
2023-02-08 10:20:00,226.22,226.42,225.95,226.29,12304.0,214.2239,214.4132,213.9682,214.2901,12304.0
2023-02-08 10:30:00,226.25,226.25,225.5,225.96,13486.0,214.2523,214.2523,213.542,213.9776,13486.0
2023-02-08 10:40:00,226.06,226.08,225.69,225.75,8247.0,214.0723,214.0913,213.722,213.7788,8247.0
2023-02-08 10:50:00,225.83,225.94,225.38,225.73,12672.0,213.8545,213.9587,213.4284,213.7598,12672.0
2023-02-08 11:00:00,225.73,225.73,225.17,225.33,14644.0,213.7598,213.7598,213.2295,213.3811,14644.0
2023-02-08 11:10:00,225.32,225.48,225.13,225.37,16087.0,213.3716,213.5231,213.1917,213.4189,16087.0
2023-02-08 11:20:00,225.24,225.35,224.53,224.67,15478.0,213.2958,213.4,212.6235,212.756,15478.0
2023-02-08 11:30:00,224.7,224.72,224.34,224.64,8118.0,212.7845,212.8034,212.4435,212.7276,8118.0
2023-02-08 11:40:00,224.61,224.76,224.24,224.63,7626.0,212.6992,212.8413,212.3489,212.7182,7626.0
2023-02-08 11:50:00,224.63,225.31,224.62,225.31,14685.0,212.7182,213.3621,212.7087,213.3621,14685.0
2023-02-08 12:00:00,225.24,225.24,224.57,224.64,13215.0,213.2958,213.2958,212.6614,212.7276,13215.0
2023-02-08 12:10:00,224.8,224.81,224.18,224.73,10657.0,212.8792,212.8886,212.292,212.8129,10657.0
2023-02-08 12:20:00,224.81,225.19,224.66,225.19,8832.0,212.8886,213.2485,212.7466,213.2485,8832.0
2023-02-08 12:30:00,225.27,225.27,224.69,224.85,11215.0,213.3242,213.3242,212.775,212.9265,11215.0
2023-02-08 12:40:00,224.74,225.51,224.72,225.51,7286.0,212.8223,213.5515,212.8034,213.5515,7286.0
2023-02-08 12:50:00,225.61,225.64,225.3,225.57,8122.0,213.6462,213.6746,213.3526,213.6083,8122.0
2023-02-08 13:00:00,225.53,225.92,225.38,225.77,10010.0,213.5704,213.9398,213.4284,213.7977,10010.0
2023-02-08 13:10:00,225.82,225.91,225.57,225.61,6165.0,213.8451,213.9303,213.6083,213.6462,6165.0
2023-02-08 13:20:00,225.72,225.96,225.32,225.34,13270.0,213.7504,213.9776,213.3716,213.3905,13270.0
2023-02-08 13:30:00,225.16,225.33,224.7,224.83,14868.0,213.2201,213.3811,212.7845,212.9076,14868.0
2023-02-08 13:40:00,224.74,224.92,224.59,224.72,12075.0,212.8223,212.9928,212.6803,212.8034,12075.0
2023-02-08 13:50:00,224.75,224.76,224.31,224.58,16069.0,212.8318,212.8413,212.4151,212.6708,16069.0
2023-02-08 14:00:00,224.57,224.57,224.0,224.19,12337.0,212.6614,212.6614,212.1216,212.3015,12337.0
2023-02-08 14:10:00,224.19,224.53,224.17,224.48,29644.0,212.3015,212.6235,212.2826,212.5761,29644.0
2023-02-08 14:20:00,224.39,224.43,223.67,223.73,16814.0,212.4909,212.5288,211.8091,211.8659,16814.0
2023-02-08 14:30:00,223.65,223.83,223.48,223.7,14026.0,211.7901,211.9606,211.6292,211.8375,14026.0
2023-02-08 14:40:00,223.76,223.82,223.01,223.03,34123.0,211.8943,211.9511,211.1841,211.203,34123.0
2023-02-08 14:50:00,223.03,223.96,222.99,223.89,25190.0,211.203,212.0837,211.1651,212.0174,25190.0
2023-02-08 15:00:00,223.95,223.97,223.23,223.48,34512.0,212.0742,212.0932,211.3924,211.6292,34512.0
2023-02-08 15:10:00,223.44,223.53,223.13,223.26,19928.0,211.5913,211.6765,211.2977,211.4208,19928.0
2023-02-08 15:20:00,223.26,223.98,223.25,223.84,25552.0,211.4208,212.1026,211.4113,211.9701,25552.0
2023-02-08 15:30:00,223.81,224.3,223.71,224.3,22747.0,211.9417,212.4057,211.847,212.4057,22747.0
2023-02-08 15:40:00,224.26,224.44,224.02,224.08,25609.0,212.3678,212.5382,212.1405,212.1973,25609.0
2023-02-08 15:50:00,224.08,224.38,223.8,223.98,142291.0,212.1973,212.4814,211.9322,212.1026,142291.0
2023-02-09 09:30:00,225.94,226.5,225.24,225.79,34163.0,213.9587,214.489,213.2958,213.8167,34163.0
2023-02-09 09:40:00,225.88,226.29,225.7,225.99,13729.0,213.9019,214.2901,213.7314,214.0061,13729.0
2023-02-09 09:50:00,225.93,227.3,225.92,227.18,30782.0,213.9492,215.2466,213.9398,215.1329,30782.0
2023-02-09 10:00:00,227.21,228.1,227.11,227.92,93255.0,215.1614,216.0042,215.0667,215.8337,93255.0
2023-02-09 10:10:00,227.89,227.89,227.01,227.51,30446.0,215.8053,215.8053,214.972,215.4454,30446.0
2023-02-09 10:20:00,227.42,227.71,226.87,227.17,33209.0,215.3602,215.6348,214.8394,215.1235,33209.0
2023-02-09 10:30:00,227.19,228.02,227.11,227.84,29557.0,215.1424,215.9284,215.0667,215.7579,29557.0
2023-02-09 10:40:00,227.75,228.02,227.53,227.85,16492.0,215.6727,215.9284,215.4644,215.7674,16492.0
2023-02-09 10:50:00,227.94,228.34,227.77,228.03,21366.0,215.8526,216.2314,215.6917,215.9379,21366.0
2023-02-09 11:00:00,227.96,228.0,227.12,227.31,21638.0,215.8716,215.9095,215.0761,215.2561,21638.0
2023-02-09 11:10:00,227.33,227.51,227.0,227.21,21314.0,215.275,215.4454,214.9625,215.1614,21314.0
2023-02-09 11:20:00,227.18,227.43,227.04,227.27,38738.0,215.1329,215.3697,215.0004,215.2182,38738.0
2023-02-09 11:30:00,227.16,227.41,227.06,227.41,20384.0,215.114,215.3508,215.0193,215.3508,20384.0
2023-02-09 11:40:00,227.34,227.48,227.13,227.29,13380.0,215.2845,215.417,215.0856,215.2371,13380.0
2023-02-09 11:50:00,227.29,227.4,227.06,227.39,19146.0,215.2371,215.3413,215.0193,215.3318,19146.0
2023-02-09 12:00:00,227.36,227.88,227.36,227.88,9236.0,215.3034,215.7958,215.3034,215.7958,9236.0
2023-02-09 12:10:00,227.88,228.06,227.72,227.91,11900.0,215.7958,215.9663,215.6443,215.8242,11900.0
2023-02-09 12:20:00,227.93,228.05,227.52,227.52,19955.0,215.8432,215.9568,215.4549,215.4549,19955.0
2023-02-09 12:30:00,227.48,227.48,226.44,226.52,15063.0,215.417,215.417,214.4322,214.5079,15063.0
2023-02-09 12:40:00,226.44,226.57,226.15,226.28,17784.0,214.4322,214.5553,214.1576,214.2807,17784.0
2023-02-09 12:50:00,226.27,226.61,226.24,226.42,70025.0,214.2712,214.5932,214.2428,214.4132,70025.0
2023-02-09 13:00:00,226.43,226.43,225.91,225.96,16162.0,214.4227,214.4227,213.9303,213.9776,16162.0
2023-02-09 13:10:00,225.95,226.1,225.81,226.02,11765.0,213.9682,214.1102,213.8356,214.0345,11765.0
2023-02-09 13:20:00,226.07,226.64,225.88,226.6,43314.0,214.0818,214.6216,213.9019,214.5837,43314.0
2023-02-09 13:30:00,226.6,226.81,226.32,226.52,42010.0,214.5837,214.7826,214.3186,214.5079,42010.0
2023-02-09 13:40:00,226.53,226.53,225.37,225.92,68106.0,214.5174,214.5174,213.4189,213.9398,68106.0
2023-02-09 13:50:00,225.92,226.07,225.8,225.85,14836.0,213.9398,214.0818,213.8261,213.8735,14836.0
2023-02-09 14:00:00,225.85,225.93,225.12,225.57,10722.0,213.8735,213.9492,213.1822,213.6083,10722.0
2023-02-09 14:10:00,225.56,225.56,224.44,224.49,12554.0,213.5989,213.5989,212.5382,212.5856,12554.0
2023-02-09 14:20:00,224.51,224.85,224.48,224.58,28671.0,212.6045,212.9265,212.5761,212.6708,28671.0
2023-02-09 14:30:00,224.56,225.06,224.5,225.06,22029.0,212.6519,213.1254,212.5951,213.1254,22029.0
2023-02-09 14:40:00,225.02,225.25,224.77,225.12,21215.0,213.0875,213.3053,212.8507,213.1822,21215.0
2023-02-09 14:50:00,225.14,225.19,224.76,225.14,33319.0,213.2011,213.2485,212.8413,213.2011,33319.0
2023-02-09 15:00:00,225.1,225.11,224.5,225.03,26525.0,213.1632,213.1727,212.5951,213.097,26525.0
2023-02-09 15:10:00,225.07,225.08,224.63,224.81,17394.0,213.1348,213.1443,212.7182,212.8886,17394.0
2023-02-09 15:20:00,224.74,224.93,224.35,224.53,46098.0,212.8223,213.0023,212.453,212.6235,46098.0
2023-02-09 15:30:00,224.46,224.53,223.79,224.27,48701.0,212.5572,212.6235,211.9227,212.3773,48701.0
2023-02-09 15:40:00,224.33,224.92,224.07,224.58,72616.0,212.4341,212.9928,212.1879,212.6708,72616.0
2023-02-09 15:50:00,224.64,225.19,223.81,223.94,235242.0,212.7276,213.2485,211.9417,212.0648,235242.0
2023-02-10 09:30:00,223.03,224.19,223.03,223.82,24566.0,211.203,212.3015,211.203,211.9511,24566.0
2023-02-10 09:40:00,223.72,224.62,223.37,224.45,125418.0,211.8564,212.7087,211.525,212.5477,125418.0
2023-02-10 09:50:00,224.45,225.06,224.34,224.72,43761.0,212.5477,213.1254,212.4435,212.8034,43761.0
2023-02-10 10:00:00,224.42,225.25,224.23,224.99,17404.0,212.5193,213.3053,212.3394,213.0591,17404.0
2023-02-10 10:10:00,225.09,225.53,224.86,224.96,19876.0,213.1538,213.5704,212.936,213.0307,19876.0
2023-02-10 10:20:00,225.12,225.3,224.49,224.69,13114.0,213.1822,213.3526,212.5856,212.775,13114.0
2023-02-10 10:30:00,224.7,224.91,224.25,224.69,18079.0,212.7845,212.9833,212.3583,212.775,18079.0
2023-02-10 10:40:00,224.61,224.61,223.88,224.03,9466.0,212.6992,212.6992,212.0079,212.15,9466.0
2023-02-10 10:50:00,224.01,224.13,223.54,224.07,12623.0,212.131,212.2447,211.686,212.1879,12623.0
2023-02-10 11:00:00,224.27,224.61,224.03,224.6,37422.0,212.3773,212.6992,212.15,212.6898,37422.0
2023-02-10 11:10:00,224.6,224.92,224.12,224.85,27018.0,212.6898,212.9928,212.2352,212.9265,27018.0
2023-02-10 11:20:00,224.94,225.09,224.8,225.09,14879.0,213.0117,213.1538,212.8792,213.1538,14879.0
2023-02-10 11:30:00,225.08,225.34,224.83,225.11,51001.0,213.1443,213.3905,212.9076,213.1727,51001.0
2023-02-10 11:40:00,225.08,225.35,224.47,224.57,29561.0,213.1443,213.4,212.5667,212.6614,29561.0
2023-02-10 11:50:00,224.47,224.68,224.23,224.23,7152.0,212.5667,212.7655,212.3394,212.3394,7152.0
2023-02-10 12:00:00,224.21,224.32,223.82,224.08,15948.0,212.3204,212.4246,211.9511,212.1973,15948.0
2023-02-10 12:10:00,224.16,224.23,223.93,224.21,6916.0,212.2731,212.3394,212.0553,212.3204,6916.0
2023-02-10 12:20:00,224.16,224.29,224.02,224.13,5586.0,212.2731,212.3962,212.1405,212.2447,5586.0
2023-02-10 12:30:00,224.17,224.63,224.17,224.49,4506.0,212.2826,212.7182,212.2826,212.5856,4506.0
2023-02-10 12:40:00,224.46,224.89,224.46,224.7,122096.0,212.5572,212.9644,212.5572,212.7845,122096.0
2023-02-10 12:50:00,224.68,225.13,224.64,225.13,10217.0,212.7655,213.1917,212.7276,213.1917,10217.0
2023-02-10 13:00:00,225.16,225.62,225.09,225.34,8318.0,213.2201,213.6557,213.1538,213.3905,8318.0
2023-02-10 13:10:00,225.44,226.15,225.23,226.15,11276.0,213.4852,214.1576,213.2864,214.1576,11276.0
2023-02-10 13:20:00,226.19,226.34,225.75,225.75,17723.0,214.1954,214.3375,213.7788,213.7788,17723.0
2023-02-10 13:30:00,225.7,226.18,225.56,226.15,11398.0,213.7314,214.186,213.5989,214.1576,11398.0
2023-02-10 13:40:00,226.07,226.09,225.77,225.94,18375.0,214.0818,214.1007,213.7977,213.9587,18375.0
2023-02-10 13:50:00,225.95,226.3,225.77,225.83,10710.0,213.9682,214.2996,213.7977,213.8545,10710.0
2023-02-10 14:00:00,225.78,225.89,225.45,225.64,10122.0,213.8072,213.9114,213.4947,213.6746,10122.0
2023-02-10 14:10:00,225.66,226.03,225.6,225.82,12448.0,213.6936,214.0439,213.6367,213.8451,12448.0
2023-02-10 14:20:00,225.83,226.05,225.76,225.82,10519.0,213.8545,214.0629,213.7882,213.8451,10519.0
2023-02-10 14:30:00,225.79,226.2,225.65,225.96,10983.0,213.8167,214.2049,213.6841,213.9776,10983.0
2023-02-10 14:40:00,225.99,226.27,225.87,226.1,67513.0,214.0061,214.2712,213.8924,214.1102,67513.0
2023-02-10 14:50:00,226.1,226.74,226.1,226.56,63550.0,214.1102,214.7163,214.1102,214.5458,63550.0
2023-02-10 15:00:00,226.56,226.65,226.29,226.38,22308.0,214.5458,214.6311,214.2901,214.3754,22308.0
2023-02-10 15:10:00,226.34,226.43,225.88,225.92,9839.0,214.3375,214.4227,213.9019,213.9398,9839.0
2023-02-10 15:20:00,225.92,225.94,225.57,225.82,17742.0,213.9398,213.9587,213.6083,213.8451,17742.0
2023-02-10 15:30:00,225.81,226.3,225.66,226.13,23295.0,213.8356,214.2996,213.6936,214.1386,23295.0
2023-02-10 15:40:00,226.09,226.71,225.77,226.7,99409.0,214.1007,214.6879,213.7977,214.6784,99409.0
2023-02-10 15:50:00,226.61,226.61,225.72,225.83,185679.0,214.5932,214.5932,213.7504,213.8545,185679.0
2023-02-13 09:30:00,226.66,226.66,225.71,226.42,28603.0,214.6405,214.6405,213.7409,214.4132,28603.0
2023-02-13 09:40:00,226.44,226.77,226.19,226.25,6843.0,214.4322,214.7447,214.1954,214.2523,6843.0
2023-02-13 09:50:00,226.26,226.72,226.2,226.53,119367.0,214.2617,214.6973,214.2049,214.5174,119367.0
2023-02-13 10:00:00,226.5,226.94,226.34,226.78,16160.0,214.489,214.9057,214.3375,214.7542,16160.0
2023-02-13 10:10:00,226.8,226.97,226.6,226.76,6149.0,214.7731,214.9341,214.5837,214.7352,6149.0
2023-02-13 10:20:00,226.79,226.83,226.55,226.83,8680.0,214.7636,214.8015,214.5364,214.8015,8680.0
2023-02-13 10:30:00,226.87,226.92,226.44,226.92,8464.0,214.8394,214.8867,214.4322,214.8867,8464.0
2023-02-13 10:40:00,226.83,226.99,226.52,226.73,14686.0,214.8015,214.953,214.5079,214.7068,14686.0
2023-02-13 10:50:00,226.82,227.33,226.75,226.81,65360.0,214.792,215.275,214.7257,214.7826,65360.0
2023-02-13 11:00:00,226.89,227.09,226.76,226.79,6357.0,214.8583,215.0477,214.7352,214.7636,6357.0
2023-02-13 11:10:00,226.76,227.02,226.75,226.81,6890.0,214.7352,214.9814,214.7257,214.7826,6890.0
2023-02-13 11:20:00,226.89,226.92,226.52,226.61,7336.0,214.8583,214.8867,214.5079,214.5932,7336.0
2023-02-13 11:30:00,226.68,226.68,226.44,226.55,8395.0,214.6595,214.6595,214.4322,214.5364,8395.0
2023-02-13 11:40:00,226.59,227.0,226.27,226.99,22400.0,214.5742,214.9625,214.2712,214.953,22400.0
2023-02-13 11:50:00,226.98,227.05,226.52,226.89,9071.0,214.9436,215.0098,214.5079,214.8583,9071.0
2023-02-13 12:00:00,226.89,226.89,226.58,226.64,62224.0,214.8583,214.8583,214.5648,214.6216,62224.0
2023-02-13 12:10:00,226.62,226.72,226.32,226.64,8813.0,214.6026,214.6973,214.3186,214.6216,8813.0
2023-02-13 12:20:00,226.59,226.74,226.58,226.58,5651.0,214.5742,214.7163,214.5648,214.5648,5651.0
2023-02-13 12:30:00,226.68,226.71,226.49,226.56,4282.0,214.6595,214.6879,214.4795,214.5458,4282.0
2023-02-13 12:40:00,226.59,226.87,226.4,226.77,5294.0,214.5742,214.8394,214.3943,214.7447,5294.0
2023-02-13 12:50:00,226.77,226.8,226.61,226.62,2490.0,214.7447,214.7731,214.5932,214.6026,2490.0
2023-02-13 13:00:00,226.6,226.72,226.34,226.45,3935.0,214.5837,214.6973,214.3375,214.4417,3935.0
2023-02-13 13:10:00,226.52,226.76,226.44,226.71,7032.0,214.5079,214.7352,214.4322,214.6879,7032.0
2023-02-13 13:20:00,226.68,226.84,226.58,226.75,5158.0,214.6595,214.811,214.5648,214.7257,5158.0
2023-02-13 13:30:00,226.87,227.06,226.73,227.06,5162.0,214.8394,215.0193,214.7068,215.0193,5162.0
2023-02-13 13:40:00,227.0,227.17,226.89,227.12,6657.0,214.9625,215.1235,214.8583,215.0761,6657.0
2023-02-13 13:50:00,227.13,227.16,226.94,227.09,8484.0,215.0856,215.114,214.9057,215.0477,8484.0
2023-02-13 14:00:00,227.12,227.16,226.82,226.99,8036.0,215.0761,215.114,214.792,214.953,8036.0
2023-02-13 14:10:00,227.0,227.07,226.82,226.93,4443.0,214.9625,215.0288,214.792,214.8962,4443.0
2023-02-13 14:20:00,226.91,226.91,226.64,226.64,9866.0,214.8773,214.8773,214.6216,214.6216,9866.0
2023-02-13 14:30:00,226.65,226.76,226.34,226.52,7646.0,214.6311,214.7352,214.3375,214.5079,7646.0
2023-02-13 14:40:00,226.51,226.61,226.45,226.56,6704.0,214.4985,214.5932,214.4417,214.5458,6704.0
2023-02-13 14:50:00,226.51,226.78,226.47,226.72,6794.0,214.4985,214.7542,214.4606,214.6973,6794.0
2023-02-13 15:00:00,226.7,226.84,226.35,226.81,6984.0,214.6784,214.811,214.347,214.7826,6984.0
2023-02-13 15:10:00,226.86,226.92,226.7,226.89,9918.0,214.8299,214.8867,214.6784,214.8583,9918.0
2023-02-13 15:20:00,226.95,227.07,226.81,226.94,20175.0,214.9151,215.0288,214.7826,214.9057,20175.0
2023-02-13 15:30:00,226.96,227.39,226.92,227.34,22280.0,214.9246,215.3318,214.8867,215.2845,22280.0
2023-02-13 15:40:00,227.32,227.84,227.32,227.81,38030.0,215.2655,215.7579,215.2655,215.7295,38030.0
2023-02-13 15:50:00,227.79,227.79,227.06,227.35,122241.0,215.7106,215.7106,215.0193,215.2939,122241.0
2023-02-14 09:30:00,227.1,227.1,225.22,225.59,39282.0,215.0572,215.0572,213.2769,213.6273,39282.0
2023-02-14 09:40:00,225.91,226.56,225.71,226.3,9225.0,213.9303,214.5458,213.7409,214.2996,9225.0
2023-02-14 09:50:00,226.23,226.6,226.0,226.27,10974.0,214.2333,214.5837,214.0155,214.2712,10974.0
2023-02-14 10:00:00,226.25,226.94,226.12,226.66,14908.0,214.2523,214.9057,214.1292,214.6405,14908.0
2023-02-14 10:10:00,226.66,227.36,226.57,226.83,52108.0,214.6405,215.3034,214.5553,214.8015,52108.0
2023-02-14 10:20:00,226.79,227.07,226.41,226.45,9476.0,214.7636,215.0288,214.4038,214.4417,9476.0
2023-02-14 10:30:00,226.53,226.84,224.69,224.7,11710.0,214.5174,214.811,212.775,212.7845,11710.0
2023-02-14 10:40:00,224.5,224.74,223.59,224.48,11604.0,212.5951,212.8223,211.7333,212.5761,11604.0
2023-02-14 10:50:00,224.39,224.48,223.7,224.3,8071.0,212.4909,212.5761,211.8375,212.4057,8071.0
2023-02-14 11:00:00,224.25,225.38,224.23,224.99,13170.0,212.3583,213.4284,212.3394,213.0591,13170.0
2023-02-14 11:10:00,225.11,225.41,224.96,225.26,13102.0,213.1727,213.4568,213.0307,213.3148,13102.0
2023-02-14 11:20:00,225.12,225.33,223.89,223.89,18534.0,213.1822,213.3811,212.0174,212.0174,18534.0
2023-02-14 11:30:00,223.77,223.86,223.22,223.6,20424.0,211.9038,211.989,211.3829,211.7428,20424.0
2023-02-14 11:40:00,223.52,223.84,223.17,223.64,17363.0,211.667,211.9701,211.3356,211.7807,17363.0
2023-02-14 11:50:00,223.6,223.74,223.12,223.74,13479.0,211.7428,211.8754,211.2882,211.8754,13479.0
2023-02-14 12:00:00,223.81,224.3,223.81,224.29,11220.0,211.9417,212.4057,211.9417,212.3962,11220.0
2023-02-14 12:10:00,224.27,224.7,224.27,224.37,7692.0,212.3773,212.7845,212.3773,212.472,7692.0
2023-02-14 12:20:00,224.4,224.73,224.16,224.29,8418.0,212.5004,212.8129,212.2731,212.3962,8418.0
2023-02-14 12:30:00,224.28,224.68,224.28,224.51,8490.0,212.3867,212.7655,212.3867,212.6045,8490.0
2023-02-14 12:40:00,224.53,224.86,224.36,224.84,8205.0,212.6235,212.936,212.4625,212.917,8205.0
2023-02-14 12:50:00,224.76,224.79,224.42,224.55,9474.0,212.8413,212.8697,212.5193,212.6424,9474.0
2023-02-14 13:00:00,224.63,225.62,224.6,225.24,14272.0,212.7182,213.6557,212.6898,213.2958,14272.0
2023-02-14 13:10:00,225.33,225.74,225.19,225.53,14904.0,213.3811,213.7693,213.2485,213.5704,14904.0
2023-02-14 13:20:00,225.54,225.54,225.19,225.31,10242.0,213.5799,213.5799,213.2485,213.3621,10242.0
2023-02-14 13:30:00,225.3,225.45,225.25,225.38,4574.0,213.3526,213.4947,213.3053,213.4284,4574.0
2023-02-14 13:40:00,225.38,225.4,224.9,225.37,6713.0,213.4284,213.4473,212.9739,213.4189,6713.0
2023-02-14 13:50:00,225.4,225.53,225.13,225.23,7077.0,213.4473,213.5704,213.1917,213.2864,7077.0
2023-02-14 14:00:00,225.21,225.54,224.36,224.81,9285.0,213.2674,213.5799,212.4625,212.8886,9285.0
2023-02-14 14:10:00,224.86,225.09,224.65,225.07,3912.0,212.936,213.1538,212.7371,213.1348,3912.0
2023-02-14 14:20:00,225.01,225.14,224.74,224.91,5536.0,213.078,213.2011,212.8223,212.9833,5536.0
2023-02-14 14:30:00,224.91,225.34,224.91,225.12,16077.0,212.9833,213.3905,212.9833,213.1822,16077.0
2023-02-14 14:40:00,225.15,225.32,225.06,225.06,18992.0,213.2106,213.3716,213.1254,213.1254,18992.0
2023-02-14 14:50:00,225.13,225.33,224.84,224.94,11892.0,213.1917,213.3811,212.917,213.0117,11892.0
2023-02-14 15:00:00,224.89,225.14,224.65,224.96,32029.0,212.9644,213.2011,212.7371,213.0307,32029.0
2023-02-14 15:10:00,224.93,225.15,224.58,225.13,7144.0,213.0023,213.2106,212.6708,213.1917,7144.0
2023-02-14 15:20:00,225.11,225.32,225.05,225.09,14715.0,213.1727,213.3716,213.1159,213.1538,14715.0
2023-02-14 15:30:00,225.09,225.63,224.87,225.62,20268.0,213.1538,213.6651,212.9454,213.6557,20268.0
2023-02-14 15:40:00,225.55,225.71,225.34,225.46,30136.0,213.5894,213.7409,213.3905,213.5042,30136.0
2023-02-14 15:50:00,225.4,225.4,224.44,224.55,157753.0,213.4473,213.4473,212.5382,212.6424,157753.0
2023-02-15 09:30:00,224.36,225.19,223.6,224.62,45421.0,212.4625,213.2485,211.7428,212.7087,45421.0
2023-02-15 09:40:00,224.8,225.79,224.58,225.73,28648.0,212.8792,213.8167,212.6708,213.7598,28648.0
2023-02-15 09:50:00,225.77,225.93,224.98,225.37,11087.0,213.7977,213.9492,213.0496,213.4189,11087.0
2023-02-15 10:00:00,225.2,226.1,225.11,225.63,32817.0,213.2579,214.1102,213.1727,213.6651,32817.0
2023-02-15 10:10:00,225.57,226.57,225.43,226.56,20561.0,213.6083,214.5553,213.4757,214.5458,20561.0
2023-02-15 10:20:00,226.56,226.66,226.32,226.42,16556.0,214.5458,214.6405,214.3186,214.4132,16556.0
2023-02-15 10:30:00,226.36,226.54,225.81,225.82,34593.0,214.3564,214.5269,213.8356,213.8451,34593.0
2023-02-15 10:40:00,225.71,225.95,225.5,225.9,14806.0,213.7409,213.9682,213.542,213.9208,14806.0
2023-02-15 10:50:00,225.96,226.13,225.79,225.88,19347.0,213.9776,214.1386,213.8167,213.9019,19347.0
2023-02-15 11:00:00,225.84,226.32,225.76,225.84,12136.0,213.864,214.3186,213.7882,213.864,12136.0
2023-02-15 11:10:00,225.94,226.0,225.58,225.74,23345.0,213.9587,214.0155,213.6178,213.7693,23345.0
2023-02-15 11:20:00,225.8,226.1,225.59,226.01,28994.0,213.8261,214.1102,213.6273,214.025,28994.0
2023-02-15 11:30:00,226.05,226.33,225.81,226.01,31772.0,214.0629,214.328,213.8356,214.025,31772.0
2023-02-15 11:40:00,226.03,226.36,225.98,226.28,15317.0,214.0439,214.3564,213.9966,214.2807,15317.0
2023-02-15 11:50:00,226.24,226.36,226.03,226.29,13727.0,214.2428,214.3564,214.0439,214.2901,13727.0
2023-02-15 12:00:00,226.34,226.42,225.84,226.06,9799.0,214.3375,214.4132,213.864,214.0723,9799.0
2023-02-15 12:10:00,226.11,226.18,225.99,226.08,7166.0,214.1197,214.186,214.0061,214.0913,7166.0
2023-02-15 12:20:00,226.13,226.31,226.01,226.05,7894.0,214.1386,214.3091,214.025,214.0629,7894.0
2023-02-15 12:30:00,226.15,226.53,226.14,226.41,11201.0,214.1576,214.5174,214.1481,214.4038,11201.0
2023-02-15 12:40:00,226.45,226.75,226.45,226.6,7696.0,214.4417,214.7257,214.4417,214.5837,7696.0
2023-02-15 12:50:00,226.68,226.88,226.67,226.86,9724.0,214.6595,214.8489,214.65,214.8299,9724.0
2023-02-15 13:00:00,226.91,227.0,226.58,226.68,9325.0,214.8773,214.9625,214.5648,214.6595,9325.0
2023-02-15 13:10:00,226.79,226.96,226.43,226.96,18373.0,214.7636,214.9246,214.4227,214.9246,18373.0
2023-02-15 13:20:00,226.95,227.22,226.9,227.22,6346.0,214.9151,215.1708,214.8678,215.1708,6346.0
2023-02-15 13:30:00,227.22,227.43,227.11,227.11,8530.0,215.1708,215.3697,215.0667,215.0667,8530.0
2023-02-15 13:40:00,227.18,227.2,226.94,227.0,8184.0,215.1329,215.1519,214.9057,214.9625,8184.0
2023-02-15 13:50:00,227.01,227.07,226.9,226.95,5937.0,214.972,215.0288,214.8678,214.9151,5937.0
2023-02-15 14:00:00,227.01,227.23,226.8,227.21,20809.0,214.972,215.1803,214.7731,215.1614,20809.0
2023-02-15 14:10:00,227.16,227.43,227.1,227.23,33678.0,215.114,215.3697,215.0572,215.1803,33678.0
2023-02-15 14:20:00,227.28,227.44,227.19,227.41,10490.0,215.2276,215.3792,215.1424,215.3508,10490.0
2023-02-15 14:30:00,227.43,227.6,227.13,227.21,8380.0,215.3697,215.5307,215.0856,215.1614,8380.0
2023-02-15 14:40:00,227.25,227.46,227.13,227.28,15653.0,215.1992,215.3981,215.0856,215.2276,15653.0
2023-02-15 14:50:00,227.33,227.33,226.94,227.01,34120.0,215.275,215.275,214.9057,214.972,34120.0
2023-02-15 15:00:00,227.05,227.36,226.98,227.29,13814.0,215.0098,215.3034,214.9436,215.2371,13814.0
2023-02-15 15:10:00,227.29,227.43,226.91,226.98,14318.0,215.2371,215.3697,214.8773,214.9436,14318.0
2023-02-15 15:20:00,226.98,227.34,226.98,227.34,17052.0,214.9436,215.2845,214.9436,215.2845,17052.0
2023-02-15 15:30:00,227.34,227.5,227.18,227.18,35989.0,215.2845,215.436,215.1329,215.1329,35989.0
2023-02-15 15:40:00,227.17,227.44,226.91,227.44,24950.0,215.1235,215.3792,214.8773,215.3792,24950.0
2023-02-15 15:50:00,227.56,227.9,227.07,227.9,105334.0,215.4928,215.8148,215.0288,215.8148,105334.0
2023-02-16 09:30:00,226.0,226.6,225.02,226.42,75224.0,214.0155,214.5837,213.0875,214.4132,75224.0
2023-02-16 09:40:00,226.52,226.79,226.33,226.51,23039.0,214.5079,214.7636,214.328,214.4985,23039.0
2023-02-16 09:50:00,226.57,226.87,226.01,226.23,16423.0,214.5553,214.8394,214.025,214.2333,16423.0
2023-02-16 10:00:00,226.16,227.14,226.09,226.84,28197.0,214.167,215.0951,214.1007,214.811,28197.0
2023-02-16 10:10:00,226.84,227.6,226.84,227.49,36204.0,214.811,215.5307,214.811,215.4265,36204.0
2023-02-16 10:20:00,227.6,228.21,227.55,228.21,22478.0,215.5307,216.1083,215.4833,216.1083,22478.0
2023-02-16 10:30:00,228.24,228.56,227.92,228.15,17007.0,216.1367,216.4398,215.8337,216.0515,17007.0
2023-02-16 10:40:00,228.2,228.3,227.88,228.28,14299.0,216.0989,216.1936,215.7958,216.1746,14299.0
2023-02-16 10:50:00,228.21,228.31,227.97,228.13,21341.0,216.1083,216.203,215.8811,216.0326,21341.0
2023-02-16 11:00:00,228.1,228.41,227.95,228.15,33322.0,216.0042,216.2977,215.8621,216.0515,33322.0
2023-02-16 11:10:00,228.18,228.28,227.93,228.24,19743.0,216.0799,216.1746,215.8432,216.1367,19743.0
2023-02-16 11:20:00,228.25,228.53,227.94,228.42,44614.0,216.1462,216.4114,215.8526,216.3072,44614.0
2023-02-16 11:30:00,228.44,228.64,227.99,228.14,47011.0,216.3261,216.5155,215.9,216.042,47011.0
2023-02-16 11:40:00,228.13,228.34,227.67,227.99,27524.0,216.0326,216.2314,215.597,215.9,27524.0
2023-02-16 11:50:00,228.0,228.15,227.24,227.31,26677.0,215.9095,216.0515,215.1898,215.2561,26677.0
2023-02-16 12:00:00,227.38,227.53,227.03,227.26,21609.0,215.3223,215.4644,214.9909,215.2087,21609.0
2023-02-16 12:10:00,227.23,227.55,227.19,227.3,30715.0,215.1803,215.4833,215.1424,215.2466,30715.0
2023-02-16 12:20:00,227.33,227.96,227.28,227.76,11075.0,215.275,215.8716,215.2276,215.6822,11075.0
2023-02-16 12:30:00,227.8,228.24,227.7,228.16,12059.0,215.7201,216.1367,215.6254,216.061,12059.0
2023-02-16 12:40:00,228.16,228.49,228.03,228.39,13925.0,216.061,216.3735,215.9379,216.2788,13925.0
2023-02-16 12:50:00,228.34,228.46,228.25,228.42,14866.0,216.2314,216.3451,216.1462,216.3072,14866.0
2023-02-16 13:00:00,228.43,228.63,228.25,228.61,19803.0,216.3167,216.5061,216.1462,216.4871,19803.0
2023-02-16 13:10:00,228.66,228.66,228.24,228.44,13777.0,216.5345,216.5345,216.1367,216.3261,13777.0
2023-02-16 13:20:00,228.48,228.53,228.24,228.3,24358.0,216.364,216.4114,216.1367,216.1936,24358.0
2023-02-16 13:30:00,228.3,228.7,228.13,228.59,18051.0,216.1936,216.5723,216.0326,216.4682,18051.0
2023-02-16 13:40:00,228.6,228.62,228.34,228.43,16585.0,216.4776,216.4966,216.2314,216.3167,16585.0
2023-02-16 13:50:00,228.43,228.5,228.25,228.49,11612.0,216.3167,216.3829,216.1462,216.3735,11612.0
2023-02-16 14:00:00,228.58,228.82,228.5,228.62,20256.0,216.4587,216.686,216.3829,216.4966,20256.0
2023-02-16 14:10:00,228.63,228.79,228.56,228.67,18748.0,216.5061,216.6576,216.4398,216.5439,18748.0
2023-02-16 14:20:00,228.59,228.81,228.46,228.67,17765.0,216.4682,216.6765,216.3451,216.5439,17765.0
2023-02-16 14:30:00,228.6,228.74,228.51,228.58,15721.0,216.4776,216.6102,216.3924,216.4587,15721.0
2023-02-16 14:40:00,228.59,228.73,228.46,228.66,21684.0,216.4682,216.6008,216.3451,216.5345,21684.0
2023-02-16 14:50:00,228.66,228.79,228.52,228.56,23601.0,216.5345,216.6576,216.4019,216.4398,23601.0
2023-02-16 15:00:00,228.56,228.61,227.66,228.05,32681.0,216.4398,216.4871,215.5875,215.9568,32681.0
2023-02-16 15:10:00,228.05,228.08,227.15,227.42,18757.0,215.9568,215.9852,215.1045,215.3602,18757.0
2023-02-16 15:20:00,227.5,227.71,227.16,227.21,29631.0,215.436,215.6348,215.114,215.1614,29631.0
2023-02-16 15:30:00,227.15,227.21,226.8,226.9,19705.0,215.1045,215.1614,214.7731,214.8678,19705.0
2023-02-16 15:40:00,226.86,227.28,226.51,227.28,36277.0,214.8299,215.2276,214.4985,215.2276,36277.0
2023-02-16 15:50:00,227.24,227.86,227.17,227.44,148820.0,215.1898,215.7769,215.1235,215.3792,148820.0
2023-02-17 09:30:00,226.66,228.37,226.09,227.88,67372.0,214.6405,216.2598,214.1007,215.7958,67372.0
2023-02-17 09:40:00,227.85,228.42,227.64,228.14,18861.0,215.7674,216.3072,215.5686,216.042,18861.0
2023-02-17 09:50:00,228.02,228.15,227.19,227.43,9619.0,215.9284,216.0515,215.1424,215.3697,9619.0
2023-02-17 10:00:00,227.44,228.0,227.44,227.64,12843.0,215.3792,215.9095,215.3792,215.5686,12843.0
2023-02-17 10:10:00,227.55,228.45,227.48,228.33,16482.0,215.4833,216.3356,215.417,216.222,16482.0
2023-02-17 10:20:00,228.4,228.54,227.75,227.84,8703.0,216.2883,216.4208,215.6727,215.7579,8703.0
2023-02-17 10:30:00,227.71,228.5,227.71,228.18,10337.0,215.6348,216.3829,215.6348,216.0799,10337.0
2023-02-17 10:40:00,228.16,228.17,227.56,227.6,9969.0,216.061,216.0704,215.4928,215.5307,9969.0
2023-02-17 10:50:00,227.55,227.83,227.37,227.48,19066.0,215.4833,215.7485,215.3129,215.417,19066.0
2023-02-17 11:00:00,227.46,227.53,227.14,227.21,19675.0,215.3981,215.4644,215.0951,215.1614,19675.0
2023-02-17 11:10:00,227.22,227.33,226.93,227.0,6372.0,215.1708,215.275,214.8962,214.9625,6372.0
2023-02-17 11:20:00,227.0,227.0,226.54,226.64,7945.0,214.9625,214.9625,214.5269,214.6216,7945.0
2023-02-17 11:30:00,226.71,227.12,226.57,227.04,10952.0,214.6879,215.0761,214.5553,215.0004,10952.0
2023-02-17 11:40:00,227.17,227.59,227.1,227.35,11772.0,215.1235,215.5212,215.0572,215.2939,11772.0
2023-02-17 11:50:00,227.27,227.35,227.09,227.34,8024.0,215.2182,215.2939,215.0477,215.2845,8024.0
2023-02-17 12:00:00,227.27,227.53,227.26,227.47,5848.0,215.2182,215.4644,215.2087,215.4076,5848.0
2023-02-17 12:10:00,227.53,227.66,227.16,227.16,5539.0,215.4644,215.5875,215.114,215.114,5539.0
2023-02-17 12:20:00,227.1,227.22,227.08,227.09,6712.0,215.0572,215.1708,215.0382,215.0477,6712.0
2023-02-17 12:30:00,227.09,227.13,226.92,227.0,4668.0,215.0477,215.0856,214.8867,214.9625,4668.0
2023-02-17 12:40:00,226.95,227.05,226.78,226.91,13687.0,214.9151,215.0098,214.7542,214.8773,13687.0
2023-02-17 12:50:00,226.79,226.88,226.34,226.71,8751.0,214.7636,214.8489,214.3375,214.6879,8751.0
2023-02-17 13:00:00,226.72,226.9,226.66,226.88,5726.0,214.6973,214.8678,214.6405,214.8489,5726.0
2023-02-17 13:10:00,226.88,227.07,226.87,226.87,5007.0,214.8489,215.0288,214.8394,214.8394,5007.0
2023-02-17 13:20:00,226.86,226.86,226.47,226.56,9593.0,214.8299,214.8299,214.4606,214.5458,9593.0
2023-02-17 13:30:00,226.56,226.89,226.55,226.87,7205.0,214.5458,214.8583,214.5364,214.8394,7205.0
2023-02-17 13:40:00,226.84,226.95,226.72,226.86,4713.0,214.811,214.9151,214.6973,214.8299,4713.0
2023-02-17 13:50:00,226.97,226.97,226.62,226.92,5118.0,214.9341,214.9341,214.6026,214.8867,5118.0
2023-02-17 14:00:00,226.92,227.41,226.92,227.31,6122.0,214.8867,215.3508,214.8867,215.2561,6122.0
2023-02-17 14:10:00,227.31,227.36,226.75,226.89,8132.0,215.2561,215.3034,214.7257,214.8583,8132.0
2023-02-17 14:20:00,226.89,227.48,226.88,227.37,12631.0,214.8583,215.417,214.8489,215.3129,12631.0
2023-02-17 14:30:00,227.42,227.71,227.42,227.7,10748.0,215.3602,215.6348,215.3602,215.6254,10748.0
2023-02-17 14:40:00,227.66,227.79,227.5,227.79,11105.0,215.5875,215.7106,215.436,215.7106,11105.0
2023-02-17 14:50:00,227.8,228.18,227.77,228.14,12567.0,215.7201,216.0799,215.6917,216.042,12567.0
2023-02-17 15:00:00,228.22,228.25,227.86,228.09,13590.0,216.1178,216.1462,215.7769,215.9947,13590.0
2023-02-17 15:10:00,228.16,228.21,227.81,227.96,13303.0,216.061,216.1083,215.7295,215.8716,13303.0
2023-02-17 15:20:00,227.98,228.19,227.87,227.9,18566.0,215.8905,216.0894,215.7864,215.8148,18566.0
2023-02-17 15:30:00,227.9,228.51,227.89,228.32,29597.0,215.8148,216.3924,215.8053,216.2125,29597.0
2023-02-17 15:40:00,228.32,228.41,227.67,227.67,30865.0,216.2125,216.2977,215.597,215.597,30865.0
2023-02-17 15:50:00,227.74,228.94,227.74,228.69,175202.0,215.6633,216.7996,215.6633,216.5629,175202.0
2023-02-21 09:30:00,226.69,228.34,226.58,226.72,60529.0,214.6689,216.2314,214.5648,214.6973,60529.0
2023-02-21 09:40:00,226.64,226.64,225.39,225.44,14380.0,214.6216,214.6216,213.4379,213.4852,14380.0
2023-02-21 09:50:00,225.72,226.15,225.25,225.51,13847.0,213.7504,214.1576,213.3053,213.5515,13847.0
2023-02-21 10:00:00,225.41,225.6,225.0,225.0,13433.0,213.4568,213.6367,213.0685,213.0685,13433.0
2023-02-21 10:10:00,224.87,225.01,224.51,224.61,14861.0,212.9454,213.078,212.6045,212.6992,14861.0
2023-02-21 10:20:00,224.51,224.57,224.11,224.18,11540.0,212.6045,212.6614,212.2257,212.292,11540.0
2023-02-21 10:30:00,224.17,224.52,224.05,224.51,13236.0,212.2826,212.614,212.1689,212.6045,13236.0
2023-02-21 10:40:00,224.58,224.83,224.29,224.55,23808.0,212.6708,212.9076,212.3962,212.6424,23808.0
2023-02-21 10:50:00,224.51,224.79,224.32,224.77,17916.0,212.6045,212.8697,212.4246,212.8507,17916.0
2023-02-21 11:00:00,224.71,224.78,224.5,224.69,18531.0,212.7939,212.8602,212.5951,212.775,18531.0
2023-02-21 11:10:00,224.65,225.09,224.57,224.83,13424.0,212.7371,213.1538,212.6614,212.9076,13424.0
2023-02-21 11:20:00,224.8,224.92,224.4,224.61,18010.0,212.8792,212.9928,212.5004,212.6992,18010.0
2023-02-21 11:30:00,224.54,224.84,224.24,224.28,18584.0,212.6329,212.917,212.3489,212.3867,18584.0
2023-02-21 11:40:00,224.24,224.52,224.21,224.5,14908.0,212.3489,212.614,212.3204,212.5951,14908.0
2023-02-21 11:50:00,224.51,224.64,224.37,224.59,9591.0,212.6045,212.7276,212.472,212.6803,9591.0
2023-02-21 12:00:00,224.49,224.88,224.45,224.84,11958.0,212.5856,212.9549,212.5477,212.917,11958.0
2023-02-21 12:10:00,224.78,224.85,224.36,224.41,7325.0,212.8602,212.9265,212.4625,212.5098,7325.0
2023-02-21 12:20:00,224.44,224.46,223.9,223.98,6036.0,212.5382,212.5572,212.0269,212.1026,6036.0
2023-02-21 12:30:00,223.91,224.16,223.66,224.09,8627.0,212.0364,212.2731,211.7996,212.2068,8627.0
2023-02-21 12:40:00,224.03,224.17,223.75,224.11,12599.0,212.15,212.2826,211.8848,212.2257,12599.0
2023-02-21 12:50:00,224.18,224.31,224.04,224.2,4674.0,212.292,212.4151,212.1595,212.311,4674.0
2023-02-21 13:00:00,224.2,224.36,223.99,224.19,11611.0,212.311,212.4625,212.1121,212.3015,11611.0
2023-02-21 13:10:00,224.24,224.43,224.18,224.35,9427.0,212.3489,212.5288,212.292,212.453,9427.0
2023-02-21 13:20:00,224.34,224.42,224.17,224.41,7742.0,212.4435,212.5193,212.2826,212.5098,7742.0
2023-02-21 13:30:00,224.44,224.45,224.16,224.26,10565.0,212.5382,212.5477,212.2731,212.3678,10565.0
2023-02-21 13:40:00,224.21,224.82,224.16,224.75,14089.0,212.3204,212.8981,212.2731,212.8318,14089.0
2023-02-21 13:50:00,224.77,224.77,224.46,224.75,8983.0,212.8507,212.8507,212.5572,212.8318,8983.0
2023-02-21 14:00:00,224.75,224.83,224.58,224.59,9037.0,212.8318,212.9076,212.6708,212.6803,9037.0
2023-02-21 14:10:00,224.61,224.73,224.33,224.52,10523.0,212.6992,212.8129,212.4341,212.614,10523.0
2023-02-21 14:20:00,224.62,224.88,224.46,224.85,9984.0,212.7087,212.9549,212.5572,212.9265,9984.0
2023-02-21 14:30:00,224.84,225.23,224.67,225.01,13471.0,212.917,213.2864,212.756,213.078,13471.0
2023-02-21 14:40:00,224.97,225.23,224.82,225.16,18611.0,213.0401,213.2864,212.8981,213.2201,18611.0
2023-02-21 14:50:00,225.16,225.28,224.95,225.12,20785.0,213.2201,213.3337,213.0212,213.1822,20785.0
2023-02-21 15:00:00,225.12,225.43,224.96,225.0,13001.0,213.1822,213.4757,213.0307,213.0685,13001.0
2023-02-21 15:10:00,224.99,225.15,224.81,224.99,21078.0,213.0591,213.2106,212.8886,213.0591,21078.0
2023-02-21 15:20:00,224.92,225.15,224.77,225.09,20860.0,212.9928,213.2106,212.8507,213.1538,20860.0
2023-02-21 15:30:00,225.14,225.43,224.95,224.99,30474.0,213.2011,213.4757,213.0212,213.0591,30474.0
2023-02-21 15:40:00,225.01,225.37,224.91,225.33,36889.0,213.078,213.4189,212.9833,213.3811,36889.0
2023-02-21 15:50:00,225.36,225.4,224.61,224.64,140125.0,213.4095,213.4473,212.6992,212.7276,140125.0
2023-02-22 09:30:00,225.8,226.48,224.69,225.92,28884.0,213.8261,214.4701,212.775,213.9398,28884.0
2023-02-22 09:40:00,225.79,226.1,225.57,225.86,28446.0,213.8167,214.1102,213.6083,213.8829,28446.0
2023-02-22 09:50:00,225.8,225.92,224.94,225.32,25976.0,213.8261,213.9398,213.0117,213.3716,25976.0
2023-02-22 10:00:00,225.34,225.48,224.77,224.96,37175.0,213.3905,213.5231,212.8507,213.0307,37175.0
2023-02-22 10:10:00,224.96,224.98,224.01,224.22,11781.0,213.0307,213.0496,212.131,212.3299,11781.0
2023-02-22 10:20:00,224.3,224.47,223.63,223.64,10091.0,212.4057,212.5667,211.7712,211.7807,10091.0
2023-02-22 10:30:00,223.6,223.78,223.26,223.5,20033.0,211.7428,211.9132,211.4208,211.6481,20033.0
2023-02-22 10:40:00,223.5,223.8,223.29,223.41,13986.0,211.6481,211.9322,211.4492,211.5629,13986.0
2023-02-22 10:50:00,223.41,224.12,223.37,223.89,10759.0,211.5629,212.2352,211.525,212.0174,10759.0
2023-02-22 11:00:00,223.9,224.0,223.7,223.7,10646.0,212.0269,212.1216,211.8375,211.8375,10646.0
2023-02-22 11:10:00,223.69,223.76,223.51,223.59,9677.0,211.828,211.8943,211.6576,211.7333,9677.0
2023-02-22 11:20:00,223.66,223.85,223.47,223.49,13692.0,211.7996,211.9795,211.6197,211.6386,13692.0
2023-02-22 11:30:00,223.49,223.83,223.44,223.44,4809.0,211.6386,211.9606,211.5913,211.5913,4809.0
2023-02-22 11:40:00,223.41,223.67,223.22,223.32,11456.0,211.5629,211.8091,211.3829,211.4776,11456.0
2023-02-22 11:50:00,223.33,223.66,223.33,223.66,14200.0,211.4871,211.7996,211.4871,211.7996,14200.0
2023-02-22 12:00:00,223.59,223.92,223.48,223.83,9007.0,211.7333,212.0458,211.6292,211.9606,9007.0
2023-02-22 12:10:00,223.76,223.87,223.49,223.84,7844.0,211.8943,211.9985,211.6386,211.9701,7844.0
2023-02-22 12:20:00,223.93,224.02,223.86,223.86,3760.0,212.0553,212.1405,211.989,211.989,3760.0
2023-02-22 12:30:00,223.92,224.26,223.86,224.15,7838.0,212.0458,212.3678,211.989,212.2636,7838.0
2023-02-22 12:40:00,224.14,224.35,223.96,223.97,3795.0,212.2542,212.453,212.0837,212.0932,3795.0
2023-02-22 12:50:00,223.96,224.08,223.77,224.03,7051.0,212.0837,212.1973,211.9038,212.15,7051.0
2023-02-22 13:00:00,223.96,224.09,223.8,224.01,8214.0,212.0837,212.2068,211.9322,212.131,8214.0
2023-02-22 13:10:00,224.03,224.23,223.92,224.23,5587.0,212.15,212.3394,212.0458,212.3394,5587.0
2023-02-22 13:20:00,224.21,224.5,224.2,224.35,9516.0,212.3204,212.5951,212.311,212.453,9516.0
2023-02-22 13:30:00,224.31,224.48,223.96,224.48,11931.0,212.4151,212.5761,212.0837,212.5761,11931.0
2023-02-22 13:40:00,224.51,224.56,224.23,224.32,7716.0,212.6045,212.6519,212.3394,212.4246,7716.0
2023-02-22 13:50:00,224.31,224.33,223.99,224.25,9721.0,212.4151,212.4341,212.1121,212.3583,9721.0
2023-02-22 14:00:00,224.2,224.67,223.85,224.2,19250.0,212.311,212.756,211.9795,212.311,19250.0
2023-02-22 14:10:00,224.29,224.54,223.53,224.15,10511.0,212.3962,212.6329,211.6765,212.2636,10511.0
2023-02-22 14:20:00,224.26,224.34,223.72,223.97,13847.0,212.3678,212.4435,211.8564,212.0932,13847.0
2023-02-22 14:30:00,223.89,223.91,223.35,223.67,14837.0,212.0174,212.0364,211.506,211.8091,14837.0
2023-02-22 14:40:00,223.68,223.9,223.12,223.9,13050.0,211.8185,212.0269,211.2882,212.0269,13050.0
2023-02-22 14:50:00,223.85,223.89,223.07,223.1,15795.0,211.9795,212.0174,211.2409,211.2693,15795.0
2023-02-22 15:00:00,223.08,223.31,222.93,223.0,15305.0,211.2504,211.4682,211.1083,211.1746,15305.0
2023-02-22 15:10:00,223.15,223.29,222.66,222.96,19134.0,211.3167,211.4492,210.8526,211.1367,19134.0
2023-02-22 15:20:00,222.96,223.18,222.71,222.73,21343.0,211.1367,211.3451,210.9,210.9189,21343.0
2023-02-22 15:30:00,222.71,222.79,222.19,222.23,22987.0,210.9,210.9757,210.4076,210.4454,22987.0
2023-02-22 15:40:00,222.22,222.49,222.11,222.14,37061.0,210.436,210.6917,210.3318,210.3602,37061.0
2023-02-22 15:50:00,222.13,222.98,221.99,222.92,122798.0,210.3507,211.1557,210.2182,211.0988,122798.0
2023-02-23 09:30:00,223.74,224.04,223.18,223.44,34450.0,211.8754,212.1595,211.3451,211.5913,34450.0
2023-02-23 09:40:00,223.56,223.76,223.3,223.57,15044.0,211.7049,211.8943,211.4587,211.7144,15044.0
2023-02-23 09:50:00,223.59,223.74,222.62,222.96,20185.0,211.7333,211.8754,210.8148,211.1367,20185.0
2023-02-23 10:00:00,223.05,223.44,222.6,222.74,21345.0,211.222,211.5913,210.7958,210.9284,21345.0
2023-02-23 10:10:00,222.65,223.07,222.41,222.76,14674.0,210.8432,211.2409,210.6159,210.9473,14674.0
2023-02-23 10:20:00,222.8,223.19,222.76,222.83,17751.0,210.9852,211.3545,210.9473,211.0136,17751.0
2023-02-23 10:30:00,222.84,223.1,222.51,222.87,17946.0,211.0231,211.2693,210.7106,211.0515,17946.0
2023-02-23 10:40:00,222.84,223.04,222.29,222.39,15219.0,211.0231,211.2125,210.5023,210.597,15219.0
2023-02-23 10:50:00,222.38,222.51,222.23,222.31,17316.0,210.5875,210.7106,210.4454,210.5212,17316.0
2023-02-23 11:00:00,222.24,222.5,221.68,221.81,70641.0,210.4549,210.7011,209.9246,210.0477,70641.0
2023-02-23 11:10:00,221.88,222.13,221.74,221.82,19343.0,210.114,210.3507,209.9814,210.0572,19343.0
2023-02-23 11:20:00,221.85,221.85,221.31,221.39,20647.0,210.0856,210.0856,209.5742,209.65,20647.0
2023-02-23 11:30:00,221.39,221.56,221.25,221.31,19539.0,209.65,209.811,209.5174,209.5742,19539.0
2023-02-23 11:40:00,221.25,221.31,220.74,220.97,14537.0,209.5174,209.5742,209.0345,209.2523,14537.0
2023-02-23 11:50:00,220.89,220.91,220.47,220.56,13105.0,209.1765,209.1954,208.7788,208.864,13105.0
2023-02-23 12:00:00,220.63,220.74,220.36,220.72,7416.0,208.9303,209.0345,208.6746,209.0155,7416.0
2023-02-23 12:10:00,220.7,220.93,220.49,220.73,12613.0,208.9966,209.2144,208.7977,209.025,12613.0
2023-02-23 12:20:00,220.67,220.91,220.43,220.58,14753.0,208.9682,209.1954,208.7409,208.8829,14753.0
2023-02-23 12:30:00,220.55,221.13,220.53,220.96,8555.0,208.8545,209.4038,208.8356,209.2428,8555.0
2023-02-23 12:40:00,220.94,220.94,220.54,220.81,11331.0,209.2238,209.2238,208.8451,209.1007,11331.0
2023-02-23 12:50:00,220.91,221.06,220.8,220.94,7473.0,209.1954,209.3375,209.0913,209.2238,7473.0
2023-02-23 13:00:00,220.89,221.35,220.84,221.29,12996.0,209.1765,209.6121,209.1291,209.5553,12996.0
2023-02-23 13:10:00,221.27,221.33,221.07,221.26,11937.0,209.5363,209.5932,209.347,209.5269,11937.0
2023-02-23 13:20:00,221.26,221.36,220.95,221.09,10175.0,209.5269,209.6216,209.2333,209.3659,10175.0
2023-02-23 13:30:00,221.18,221.43,220.87,221.36,9246.0,209.4511,209.6879,209.1576,209.6216,9246.0
2023-02-23 13:40:00,221.42,221.67,221.25,221.67,10953.0,209.6784,209.9151,209.5174,209.9151,10953.0
2023-02-23 13:50:00,221.61,221.69,221.38,221.59,9050.0,209.8583,209.9341,209.6405,209.8394,9050.0
2023-02-23 14:00:00,221.59,221.71,221.39,221.59,6362.0,209.8394,209.953,209.65,209.8394,6362.0
2023-02-23 14:10:00,221.53,222.37,221.49,222.37,12376.0,209.7826,210.578,209.7447,210.578,12376.0
2023-02-23 14:20:00,222.26,222.36,222.1,222.15,9388.0,210.4738,210.5685,210.3223,210.3697,9388.0
2023-02-23 14:30:00,222.21,222.73,222.21,222.65,7410.0,210.4265,210.9189,210.4265,210.8432,7410.0
2023-02-23 14:40:00,222.65,222.79,222.41,222.57,15473.0,210.8432,210.9757,210.6159,210.7674,15473.0
2023-02-23 14:50:00,222.55,222.63,222.27,222.45,16882.0,210.7485,210.8242,210.4833,210.6538,16882.0
2023-02-23 15:00:00,222.49,222.84,222.49,222.66,11487.0,210.6917,211.0231,210.6917,210.8526,11487.0
2023-02-23 15:10:00,222.69,223.22,222.69,222.97,11854.0,210.881,211.3829,210.881,211.1462,11854.0
2023-02-23 15:20:00,222.99,223.37,222.79,223.27,17303.0,211.1651,211.525,210.9757,211.4303,17303.0
2023-02-23 15:30:00,223.25,223.47,223.1,223.33,18033.0,211.4113,211.6197,211.2693,211.4871,18033.0
2023-02-23 15:40:00,223.29,223.39,222.9,222.99,26056.0,211.4492,211.5439,211.0799,211.1651,26056.0
2023-02-23 15:50:00,223.0,223.23,222.69,222.81,93369.0,211.1746,211.3924,210.881,210.9947,93369.0
2023-02-24 09:30:00,219.67,221.5,219.67,221.5,32877.0,208.0212,209.7541,208.0212,209.7541,32877.0
2023-02-24 09:40:00,221.52,221.55,220.56,221.02,21676.0,209.7731,209.8015,208.864,209.2996,21676.0
2023-02-24 09:50:00,221.14,221.44,220.41,220.73,17630.0,209.4132,209.6973,208.722,209.025,17630.0
2023-02-24 10:00:00,220.78,220.95,220.27,220.54,20498.0,209.0723,209.2333,208.5894,208.8451,20498.0
2023-02-24 10:10:00,220.58,220.7,220.23,220.52,15476.0,208.8829,208.9966,208.5515,208.8261,15476.0
2023-02-24 10:20:00,220.52,220.67,220.3,220.56,20846.0,208.8261,208.9682,208.6178,208.864,20846.0
2023-02-24 10:30:00,220.56,220.57,220.07,220.45,26067.0,208.864,208.8735,208.4,208.7598,26067.0
2023-02-24 10:40:00,220.34,220.66,220.1,220.24,18394.0,208.6557,208.9587,208.4284,208.561,18394.0
2023-02-24 10:50:00,220.24,220.38,220.0,220.37,17013.0,208.561,208.6935,208.3337,208.6841,17013.0
2023-02-24 11:00:00,220.37,220.69,220.33,220.54,7818.0,208.6841,208.9871,208.6462,208.8451,7818.0
2023-02-24 11:10:00,220.49,220.56,220.1,220.2,14595.0,208.7977,208.864,208.4284,208.5231,14595.0
2023-02-24 11:20:00,220.17,220.54,220.05,220.4,13415.0,208.4947,208.8451,208.381,208.7125,13415.0
2023-02-24 11:30:00,220.39,220.61,220.16,220.19,12158.0,208.703,208.9113,208.4852,208.5136,12158.0
2023-02-24 11:40:00,220.19,220.82,220.19,220.75,10822.0,208.5136,209.1102,208.5136,209.0439,10822.0
2023-02-24 11:50:00,220.86,221.06,220.64,220.72,14514.0,209.1481,209.3375,208.9398,209.0155,14514.0
2023-02-24 12:00:00,220.72,220.79,220.5,220.71,6493.0,209.0155,209.0818,208.8072,209.006,6493.0
2023-02-24 12:10:00,220.77,220.86,220.59,220.77,6854.0,209.0629,209.1481,208.8924,209.0629,6854.0
2023-02-24 12:20:00,220.77,220.85,220.66,220.78,16985.0,209.0629,209.1386,208.9587,209.0723,16985.0
2023-02-24 12:30:00,220.78,221.11,220.64,220.72,10248.0,209.0723,209.3848,208.9398,209.0155,10248.0
2023-02-24 12:40:00,220.75,220.86,220.67,220.7,6811.0,209.0439,209.1481,208.9682,208.9966,6811.0
2023-02-24 12:50:00,220.71,220.78,220.55,220.58,7399.0,209.006,209.0723,208.8545,208.8829,7399.0
2023-02-24 13:00:00,220.58,220.75,220.53,220.58,10926.0,208.8829,209.0439,208.8356,208.8829,10926.0
2023-02-24 13:10:00,220.56,220.65,220.47,220.61,7472.0,208.864,208.9492,208.7788,208.9113,7472.0
2023-02-24 13:20:00,220.64,220.93,220.61,220.93,8561.0,208.9398,209.2144,208.9113,209.2144,8561.0
2023-02-24 13:30:00,220.92,220.92,220.57,220.88,12286.0,209.2049,209.2049,208.8735,209.167,12286.0
2023-02-24 13:40:00,220.9,221.06,220.87,220.93,11556.0,209.186,209.3375,209.1576,209.2144,11556.0
2023-02-24 13:50:00,221.0,221.2,220.95,221.1,6932.0,209.2807,209.4701,209.2333,209.3754,6932.0
2023-02-24 14:00:00,221.05,221.3,220.91,221.27,9815.0,209.328,209.5648,209.1954,209.5363,9815.0
2023-02-24 14:10:00,221.24,221.41,221.04,221.34,10821.0,209.5079,209.6689,209.3185,209.6026,10821.0
2023-02-24 14:20:00,221.27,221.49,221.14,221.34,11734.0,209.5363,209.7447,209.4132,209.6026,11734.0
2023-02-24 14:30:00,221.37,221.42,221.18,221.32,9763.0,209.631,209.6784,209.4511,209.5837,9763.0
2023-02-24 14:40:00,221.31,221.52,220.88,221.44,9551.0,209.5742,209.7731,209.167,209.6973,9551.0
2023-02-24 14:50:00,221.41,221.93,221.4,221.75,11258.0,209.6689,210.1613,209.6595,209.9909,11258.0
2023-02-24 15:00:00,221.84,222.03,221.63,221.91,12334.0,210.0761,210.256,209.8773,210.1424,12334.0
2023-02-24 15:10:00,221.92,221.95,221.55,221.89,18973.0,210.1519,210.1803,209.8015,210.1235,18973.0
2023-02-24 15:20:00,221.9,222.03,221.58,221.61,16247.0,210.1329,210.256,209.8299,209.8583,16247.0
2023-02-24 15:30:00,221.6,221.6,220.92,221.05,24468.0,209.8488,209.8488,209.2049,209.328,24468.0
2023-02-24 15:40:00,221.01,221.37,220.95,220.99,27856.0,209.2901,209.631,209.2333,209.2712,27856.0
2023-02-24 15:50:00,221.02,221.78,220.77,221.56,97755.0,209.2996,210.0193,209.0629,209.811,97755.0
2023-02-27 09:30:00,223.0,223.18,222.03,222.95,27810.0,211.1746,211.3451,210.256,211.1273,27810.0
2023-02-27 09:40:00,223.35,223.65,222.99,223.24,6726.0,211.506,211.7901,211.1651,211.4019,6726.0
2023-02-27 09:50:00,223.48,223.95,223.33,223.76,7401.0,211.6292,212.0742,211.4871,211.8943,7401.0
2023-02-27 10:00:00,223.99,224.12,223.63,224.12,9910.0,212.1121,212.2352,211.7712,212.2352,9910.0
2023-02-27 10:10:00,224.24,224.24,223.53,223.53,11148.0,212.3489,212.3489,211.6765,211.6765,11148.0
2023-02-27 10:20:00,223.64,223.79,223.34,223.58,8953.0,211.7807,211.9227,211.4966,211.7239,8953.0
2023-02-27 10:30:00,223.59,223.73,222.66,222.94,15247.0,211.7333,211.8659,210.8526,211.1178,15247.0
2023-02-27 10:40:00,222.94,222.94,222.3,222.47,10313.0,211.1178,211.1178,210.5117,210.6727,10313.0
2023-02-27 10:50:00,222.37,222.78,222.33,222.68,12855.0,210.578,210.9663,210.5401,210.8716,12855.0
2023-02-27 11:00:00,222.75,222.81,222.52,222.63,12832.0,210.9379,210.9947,210.7201,210.8242,12832.0
2023-02-27 11:10:00,222.63,222.73,221.98,222.18,11368.0,210.8242,210.9189,210.2087,210.3981,11368.0
2023-02-27 11:20:00,222.08,222.29,221.99,222.24,7903.0,210.3034,210.5023,210.2182,210.4549,7903.0
2023-02-27 11:30:00,222.23,222.28,221.63,221.76,8335.0,210.4454,210.4928,209.8773,210.0004,8335.0
2023-02-27 11:40:00,221.95,222.02,221.83,221.95,4660.0,210.1803,210.2466,210.0667,210.1803,4660.0
2023-02-27 11:50:00,221.88,222.21,221.85,222.04,6484.0,210.114,210.4265,210.0856,210.2655,6484.0
2023-02-27 12:00:00,221.95,222.13,221.67,221.67,5391.0,210.1803,210.3507,209.9151,209.9151,5391.0
2023-02-27 12:10:00,221.6,222.0,221.6,222.0,5817.0,209.8488,210.2276,209.8488,210.2276,5817.0
2023-02-27 12:20:00,221.91,222.25,221.76,222.19,8084.0,210.1424,210.4644,210.0004,210.4076,8084.0
2023-02-27 12:30:00,222.19,222.45,222.19,222.23,7960.0,210.4076,210.6538,210.4076,210.4454,7960.0
2023-02-27 12:40:00,222.34,222.4,222.14,222.4,8702.0,210.5496,210.6064,210.3602,210.6064,8702.0
2023-02-27 12:50:00,222.43,222.57,222.26,222.41,10222.0,210.6348,210.7674,210.4738,210.6159,10222.0
2023-02-27 13:00:00,222.46,222.9,222.4,222.9,11189.0,210.6632,211.0799,210.6064,211.0799,11189.0
2023-02-27 13:10:00,222.84,223.26,222.81,223.19,17137.0,211.0231,211.4208,210.9947,211.3545,17137.0
2023-02-27 13:20:00,223.13,223.25,222.93,222.98,12839.0,211.2977,211.4113,211.1083,211.1557,12839.0
2023-02-27 13:30:00,223.03,223.06,222.64,222.69,8298.0,211.203,211.2314,210.8337,210.881,8298.0
2023-02-27 13:40:00,222.72,222.79,222.42,222.5,9395.0,210.9095,210.9757,210.6254,210.7011,9395.0
2023-02-27 13:50:00,222.6,222.88,222.54,222.85,7407.0,210.7958,211.061,210.739,211.0326,7407.0
2023-02-27 14:00:00,222.92,223.21,222.88,222.88,9355.0,211.0988,211.3735,211.061,211.061,9355.0
2023-02-27 14:10:00,222.92,223.09,222.67,222.74,11336.0,211.0988,211.2598,210.8621,210.9284,11336.0
2023-02-27 14:20:00,222.61,222.61,222.38,222.55,4031.0,210.8053,210.8053,210.5875,210.7485,4031.0
2023-02-27 14:30:00,222.52,222.68,222.36,222.37,8469.0,210.7201,210.8716,210.5685,210.578,8469.0
2023-02-27 14:40:00,222.35,222.44,221.96,222.15,6895.0,210.5591,210.6443,210.1898,210.3697,6895.0
2023-02-27 14:50:00,222.15,222.15,221.85,221.85,6236.0,210.3697,210.3697,210.0856,210.0856,6236.0
2023-02-27 15:00:00,221.85,221.92,221.6,221.6,11458.0,210.0856,210.1519,209.8488,209.8488,11458.0
2023-02-27 15:10:00,221.66,221.72,221.44,221.6,9095.0,209.9057,209.9625,209.6973,209.8488,9095.0
2023-02-27 15:20:00,221.56,221.69,221.4,221.69,10868.0,209.811,209.9341,209.6595,209.9341,10868.0
2023-02-27 15:30:00,221.67,221.67,221.18,221.19,19151.0,209.9151,209.9151,209.4511,209.4606,19151.0
2023-02-27 15:40:00,221.27,221.69,221.17,221.55,21736.0,209.5363,209.9341,209.4416,209.8015,21736.0
2023-02-27 15:50:00,221.48,221.77,221.29,221.57,78900.0,209.7352,210.0098,209.5553,209.8204,78900.0
2023-02-28 09:30:00,220.91,221.54,220.61,221.25,25549.0,209.1954,209.792,208.9113,209.5174,25549.0
2023-02-28 09:40:00,221.26,221.79,221.14,221.44,25426.0,209.5269,210.0288,209.4132,209.6973,25426.0
2023-02-28 09:50:00,221.5,221.69,221.26,221.51,19891.0,209.7541,209.9341,209.5269,209.7636,19891.0
2023-02-28 10:00:00,221.54,221.99,221.49,221.67,11078.0,209.792,210.2182,209.7447,209.9151,11078.0
2023-02-28 10:10:00,221.61,221.61,220.81,221.13,15981.0,209.8583,209.8583,209.1007,209.4038,15981.0
2023-02-28 10:20:00,221.05,221.71,221.05,221.38,10773.0,209.328,209.953,209.328,209.6405,10773.0
2023-02-28 10:30:00,221.45,221.61,221.23,221.47,11171.0,209.7068,209.8583,209.4985,209.7257,11171.0
2023-02-28 10:40:00,221.4,222.05,221.4,221.59,23765.0,209.6595,210.275,209.6595,209.8394,23765.0
2023-02-28 10:50:00,221.59,222.05,221.48,221.93,8277.0,209.8394,210.275,209.7352,210.1613,8277.0
2023-02-28 11:00:00,221.94,222.16,221.77,222.14,5459.0,210.1708,210.3792,210.0098,210.3602,5459.0
2023-02-28 11:10:00,222.14,222.27,221.97,222.06,9452.0,210.3602,210.4833,210.1992,210.2845,9452.0
2023-02-28 11:20:00,222.04,222.24,221.77,221.77,6771.0,210.2655,210.4549,210.0098,210.0098,6771.0
2023-02-28 11:30:00,221.82,221.89,221.55,221.63,8034.0,210.0572,210.1235,209.8015,209.8773,8034.0
2023-02-28 11:40:00,221.63,221.7,221.42,221.56,4215.0,209.8773,209.9435,209.6784,209.811,4215.0
2023-02-28 11:50:00,221.5,221.57,221.31,221.53,5313.0,209.7541,209.8204,209.5742,209.7826,5313.0
2023-02-28 12:00:00,221.53,221.78,221.52,221.6,4564.0,209.7826,210.0193,209.7731,209.8488,4564.0
2023-02-28 12:10:00,221.62,221.84,221.5,221.84,7593.0,209.8678,210.0761,209.7541,210.0761,7593.0
2023-02-28 12:20:00,221.86,222.07,221.76,221.76,7315.0,210.0951,210.2939,210.0004,210.0004,7315.0
2023-02-28 12:30:00,221.78,221.97,221.65,221.73,10685.0,210.0193,210.1992,209.8962,209.972,10685.0
2023-02-28 12:40:00,221.68,221.85,221.6,221.78,4680.0,209.9246,210.0856,209.8488,210.0193,4680.0
2023-02-28 12:50:00,221.75,221.96,221.71,221.79,7666.0,209.9909,210.1898,209.953,210.0288,7666.0
2023-02-28 13:00:00,221.79,221.97,221.72,221.86,11302.0,210.0288,210.1992,209.9625,210.0951,11302.0
2023-02-28 13:10:00,221.81,221.87,221.61,221.66,6998.0,210.0477,210.1045,209.8583,209.9057,6998.0
2023-02-28 13:20:00,221.69,222.03,221.69,221.93,6406.0,209.9341,210.256,209.9341,210.1613,6406.0
2023-02-28 13:30:00,221.97,222.07,221.7,221.74,8957.0,210.1992,210.2939,209.9435,209.9814,8957.0
2023-02-28 13:40:00,221.76,221.88,221.65,221.73,5847.0,210.0004,210.114,209.8962,209.972,5847.0
2023-02-28 13:50:00,221.67,221.82,221.61,221.69,6632.0,209.9151,210.0572,209.8583,209.9341,6632.0
2023-02-28 14:00:00,221.72,221.81,221.31,221.41,8514.0,209.9625,210.0477,209.5742,209.6689,8514.0
2023-02-28 14:10:00,221.48,221.5,221.34,221.42,6209.0,209.7352,209.7541,209.6026,209.6784,6209.0
2023-02-28 14:20:00,221.41,221.49,221.27,221.28,10040.0,209.6689,209.7447,209.5363,209.5458,10040.0
2023-02-28 14:30:00,221.34,221.41,221.23,221.39,6944.0,209.6026,209.6689,209.4985,209.65,6944.0
2023-02-28 14:40:00,221.33,221.43,221.17,221.41,5700.0,209.5932,209.6879,209.4416,209.6689,5700.0
2023-02-28 14:50:00,221.39,221.45,220.58,220.74,13158.0,209.65,209.7068,208.8829,209.0345,13158.0
2023-02-28 15:00:00,220.73,220.79,220.61,220.73,7793.0,209.025,209.0818,208.9113,209.025,7793.0
2023-02-28 15:10:00,220.72,220.86,220.55,220.72,9394.0,209.0155,209.1481,208.8545,209.0155,9394.0
2023-02-28 15:20:00,220.66,220.82,220.45,220.53,11041.0,208.9587,209.1102,208.7598,208.8356,11041.0
2023-02-28 15:30:00,220.49,220.58,220.15,220.41,18842.0,208.7977,208.8829,208.4757,208.722,18842.0
2023-02-28 15:40:00,220.44,220.49,220.04,220.32,31380.0,208.7504,208.7977,208.3716,208.6367,31380.0
2023-02-28 15:50:00,220.27,220.37,219.4,219.79,194241.0,208.5894,208.6841,207.7655,208.1348,194241.0
2023-03-01 09:30:00,220.17,220.17,219.28,219.99,39913.0,208.4947,208.4947,207.6519,208.3242,39913.0
2023-03-01 09:40:00,220.04,220.39,219.63,220.36,18231.0,208.3716,208.703,207.9833,208.6746,18231.0
2023-03-01 09:50:00,220.51,220.88,220.38,220.66,17008.0,208.8166,209.167,208.6935,208.9587,17008.0
2023-03-01 10:00:00,220.85,220.85,219.46,219.8,14985.0,209.1386,209.1386,207.8223,208.1443,14985.0
2023-03-01 10:10:00,219.7,219.76,219.35,219.35,15470.0,208.0496,208.1064,207.7182,207.7182,15470.0
2023-03-01 10:20:00,219.33,219.33,218.77,219.07,5204.0,207.6992,207.6992,207.1689,207.453,5204.0
2023-03-01 10:30:00,219.06,219.35,218.76,219.31,10131.0,207.4435,207.7182,207.1594,207.6803,10131.0
2023-03-01 10:40:00,219.1,219.71,219.1,219.68,11400.0,207.4814,208.0591,207.4814,208.0307,11400.0
2023-03-01 10:50:00,219.67,219.67,219.29,219.56,5619.0,208.0212,208.0212,207.6613,207.917,5619.0
2023-03-01 11:00:00,219.53,219.57,218.72,218.76,10355.0,207.8886,207.9265,207.1216,207.1594,10355.0
2023-03-01 11:10:00,218.67,218.67,217.89,218.05,17888.0,207.0742,207.0742,206.3356,206.4871,17888.0
2023-03-01 11:20:00,218.04,218.34,217.81,218.27,41748.0,206.4776,206.7617,206.2598,206.6954,41748.0
2023-03-01 11:30:00,218.21,218.72,218.14,218.47,15077.0,206.6386,207.1216,206.5723,206.8848,15077.0
2023-03-01 11:40:00,218.64,219.2,218.64,219.2,13415.0,207.0458,207.5761,207.0458,207.5761,13415.0
2023-03-01 11:50:00,219.24,219.57,219.23,219.4,6065.0,207.614,207.9265,207.6045,207.7655,6065.0
2023-03-01 12:00:00,219.36,219.59,219.28,219.59,4418.0,207.7276,207.9454,207.6519,207.9454,4418.0
2023-03-01 12:10:00,219.59,219.75,219.33,219.37,6089.0,207.9454,208.0969,207.6992,207.7371,6089.0
2023-03-01 12:20:00,219.4,219.57,219.23,219.36,8002.0,207.7655,207.9265,207.6045,207.7276,8002.0
2023-03-01 12:30:00,219.37,219.45,219.2,219.26,10065.0,207.7371,207.8129,207.5761,207.6329,10065.0
2023-03-01 12:40:00,219.34,219.5,219.25,219.25,14945.0,207.7087,207.8602,207.6235,207.6235,14945.0
2023-03-01 12:50:00,219.25,219.44,219.2,219.42,5853.0,207.6235,207.8034,207.5761,207.7844,5853.0
2023-03-01 13:00:00,219.3,219.3,218.91,218.98,6486.0,207.6708,207.6708,207.3015,207.3678,6486.0
2023-03-01 13:10:00,219.04,219.28,218.97,219.28,9884.0,207.4246,207.6519,207.3583,207.6519,9884.0
2023-03-01 13:20:00,219.26,219.34,219.14,219.2,7142.0,207.6329,207.7087,207.5193,207.5761,7142.0
2023-03-01 13:30:00,219.05,219.32,218.9,219.3,7011.0,207.4341,207.6898,207.292,207.6708,7011.0
2023-03-01 13:40:00,219.3,219.4,219.07,219.17,8581.0,207.6708,207.7655,207.453,207.5477,8581.0
2023-03-01 13:50:00,219.21,219.26,219.01,219.11,4786.0,207.5856,207.6329,207.3962,207.4909,4786.0
2023-03-01 14:00:00,219.04,219.12,218.89,219.03,7615.0,207.4246,207.5004,207.2826,207.4151,7615.0
2023-03-01 14:10:00,219.05,219.45,219.05,219.17,7477.0,207.4341,207.8129,207.4341,207.5477,7477.0
2023-03-01 14:20:00,219.21,219.29,218.95,219.0,17987.0,207.5856,207.6613,207.3394,207.3867,17987.0
2023-03-01 14:30:00,219.01,219.08,218.86,218.96,11999.0,207.3962,207.4625,207.2541,207.3488,11999.0
2023-03-01 14:40:00,218.95,218.95,218.67,218.68,5693.0,207.3394,207.3394,207.0742,207.0837,5693.0
2023-03-01 14:50:00,218.71,218.88,218.56,218.79,8244.0,207.1121,207.2731,206.9701,207.1879,8244.0
2023-03-01 15:00:00,218.75,219.33,218.74,219.25,12691.0,207.15,207.6992,207.1405,207.6235,12691.0
2023-03-01 15:10:00,219.31,219.5,219.27,219.44,13681.0,207.6803,207.8602,207.6424,207.8034,13681.0
2023-03-01 15:20:00,219.48,219.51,218.95,219.0,14982.0,207.8413,207.8697,207.3394,207.3867,14982.0
2023-03-01 15:30:00,218.96,219.56,218.96,219.49,28596.0,207.3488,207.917,207.3488,207.8507,28596.0
2023-03-01 15:40:00,219.49,219.85,219.42,219.64,40549.0,207.8507,208.1916,207.7844,207.9928,40549.0
2023-03-01 15:50:00,219.52,219.85,219.36,219.6,82525.0,207.8791,208.1916,207.7276,207.9549,82525.0
2023-03-02 09:30:00,219.81,220.65,219.35,220.25,64905.0,208.1538,208.9492,207.7182,208.5704,64905.0
2023-03-02 09:40:00,220.16,221.22,220.05,221.06,28451.0,208.4852,209.489,208.381,209.3375,28451.0
2023-03-02 09:50:00,221.09,221.45,221.0,221.31,30461.0,209.3659,209.7068,209.2807,209.5742,30461.0
2023-03-02 10:00:00,221.3,221.5,220.96,220.96,27374.0,209.5648,209.7541,209.2428,209.2428,27374.0
2023-03-02 10:10:00,220.92,220.92,220.12,220.28,16137.0,209.2049,209.2049,208.4473,208.5988,16137.0
2023-03-02 10:20:00,220.33,220.83,220.06,220.61,13582.0,208.6462,209.1197,208.3905,208.9113,13582.0
2023-03-02 10:30:00,220.66,220.95,220.34,220.42,18393.0,208.9587,209.2333,208.6557,208.7314,18393.0
2023-03-02 10:40:00,220.45,220.52,220.24,220.39,11517.0,208.7598,208.8261,208.561,208.703,11517.0
2023-03-02 10:50:00,220.37,220.62,220.29,220.54,12072.0,208.6841,208.9208,208.6083,208.8451,12072.0
2023-03-02 11:00:00,220.52,220.89,220.51,220.8,18247.0,208.8261,209.1765,208.8166,209.0913,18247.0
2023-03-02 11:10:00,220.81,221.19,220.72,220.87,31063.0,209.1007,209.4606,209.0155,209.1576,31063.0
2023-03-02 11:20:00,220.87,221.2,220.8,221.05,28085.0,209.1576,209.4701,209.0913,209.328,28085.0
2023-03-02 11:30:00,221.0,221.04,220.8,220.91,20871.0,209.2807,209.3185,209.0913,209.1954,20871.0
2023-03-02 11:40:00,220.94,221.35,220.94,221.28,20031.0,209.2238,209.6121,209.2238,209.5458,20031.0
2023-03-02 11:50:00,221.28,221.4,221.05,221.35,11599.0,209.5458,209.6595,209.328,209.6121,11599.0
2023-03-02 12:00:00,221.37,221.5,221.34,221.43,12582.0,209.631,209.7541,209.6026,209.6879,12582.0
2023-03-02 12:10:00,221.42,221.42,221.19,221.21,12184.0,209.6784,209.6784,209.4606,209.4795,12184.0
2023-03-02 12:20:00,221.21,221.64,221.21,221.49,19415.0,209.4795,209.8867,209.4795,209.7447,19415.0
2023-03-02 12:30:00,221.47,221.9,221.43,221.45,30395.0,209.7257,210.1329,209.6879,209.7068,30395.0
2023-03-02 12:40:00,221.38,221.38,220.9,220.93,9152.0,209.6405,209.6405,209.186,209.2144,9152.0
2023-03-02 12:50:00,220.96,221.2,220.96,221.0,11142.0,209.2428,209.4701,209.2428,209.2807,11142.0
2023-03-02 13:00:00,221.0,221.12,220.82,220.95,17143.0,209.2807,209.3943,209.1102,209.2333,17143.0
2023-03-02 13:10:00,220.95,221.03,220.43,220.61,30011.0,209.2333,209.3091,208.7409,208.9113,30011.0
2023-03-02 13:20:00,220.62,220.93,220.53,220.85,35281.0,208.9208,209.2144,208.8356,209.1386,35281.0
2023-03-02 13:30:00,220.84,221.71,220.77,221.14,24988.0,209.1291,209.953,209.0629,209.4132,24988.0
2023-03-02 13:40:00,221.14,221.41,221.07,221.36,11335.0,209.4132,209.6689,209.347,209.6216,11335.0
2023-03-02 13:50:00,221.34,222.0,221.27,222.0,11232.0,209.6026,210.2276,209.5363,210.2276,11232.0
2023-03-02 14:00:00,222.0,222.72,222.0,222.72,34949.0,210.2276,210.9095,210.2276,210.9095,34949.0
2023-03-02 14:10:00,222.66,222.7,222.08,222.4,16382.0,210.8526,210.8905,210.3034,210.6064,16382.0
2023-03-02 14:20:00,222.39,222.93,222.38,222.93,30443.0,210.597,211.1083,210.5875,211.1083,30443.0
2023-03-02 14:30:00,222.96,223.0,222.24,222.31,21117.0,211.1367,211.1746,210.4549,210.5212,21117.0
2023-03-02 14:40:00,222.28,222.52,222.26,222.31,11865.0,210.4928,210.7201,210.4738,210.5212,11865.0
2023-03-02 14:50:00,222.37,222.39,222.03,222.33,16667.0,210.578,210.597,210.256,210.5401,16667.0
2023-03-02 15:00:00,222.3,222.43,222.03,222.3,14891.0,210.5117,210.6348,210.256,210.5117,14891.0
2023-03-02 15:10:00,222.31,222.64,222.24,222.27,14222.0,210.5212,210.8337,210.4549,210.4833,14222.0
2023-03-02 15:20:00,222.26,222.61,222.21,222.6,16992.0,210.4738,210.8053,210.4265,210.7958,16992.0
2023-03-02 15:30:00,222.66,223.25,222.63,223.08,20959.0,210.8526,211.4113,210.8242,211.2504,20959.0
2023-03-02 15:40:00,223.09,223.22,222.73,222.86,39102.0,211.2598,211.3829,210.9189,211.042,39102.0
2023-03-02 15:50:00,222.84,222.89,222.3,222.54,121547.0,211.0231,211.0704,210.5117,210.739,121547.0
2023-03-03 09:30:00,223.12,223.91,222.8,223.74,45726.0,211.2882,212.0364,210.9852,211.8754,45726.0
2023-03-03 09:40:00,223.65,224.01,223.21,223.63,46333.0,211.7901,212.131,211.3735,211.7712,46333.0
2023-03-03 09:50:00,223.62,224.04,223.47,223.88,29147.0,211.7617,212.1595,211.6197,212.0079,29147.0
2023-03-03 10:00:00,223.95,224.09,223.34,223.56,43066.0,212.0742,212.2068,211.4966,211.7049,43066.0
2023-03-03 10:10:00,223.55,224.12,223.45,223.85,23472.0,211.6954,212.2352,211.6007,211.9795,23472.0
2023-03-03 10:20:00,223.83,224.14,223.5,224.12,10280.0,211.9606,212.2542,211.6481,212.2352,10280.0
2023-03-03 10:30:00,224.12,224.16,223.62,223.62,14419.0,212.2352,212.2731,211.7617,211.7617,14419.0
2023-03-03 10:40:00,223.63,224.12,223.62,223.86,24631.0,211.7712,212.2352,211.7617,211.989,24631.0
2023-03-03 10:50:00,223.78,223.82,223.49,223.5,19603.0,211.9132,211.9511,211.6386,211.6481,19603.0
2023-03-03 11:00:00,223.47,223.66,223.11,223.17,21897.0,211.6197,211.7996,211.2788,211.3356,21897.0
2023-03-03 11:10:00,223.09,223.12,222.75,223.11,18819.0,211.2598,211.2882,210.9379,211.2788,18819.0
2023-03-03 11:20:00,223.13,223.71,223.07,223.69,28686.0,211.2977,211.847,211.2409,211.828,28686.0
2023-03-03 11:30:00,223.65,224.01,223.58,223.89,23157.0,211.7901,212.131,211.7239,212.0174,23157.0
2023-03-03 11:40:00,223.84,224.1,223.67,224.01,19339.0,211.9701,212.2163,211.8091,212.131,19339.0
2023-03-03 11:50:00,224.01,224.62,223.93,224.62,9389.0,212.131,212.7087,212.0553,212.7087,9389.0
2023-03-03 12:00:00,224.52,224.55,224.27,224.32,11192.0,212.614,212.6424,212.3773,212.4246,11192.0
2023-03-03 12:10:00,224.37,224.5,224.26,224.5,9449.0,212.472,212.5951,212.3678,212.5951,9449.0
2023-03-03 12:20:00,224.46,224.67,224.44,224.58,16600.0,212.5572,212.756,212.5382,212.6708,16600.0
2023-03-03 12:30:00,224.62,224.85,224.56,224.77,23200.0,212.7087,212.9265,212.6519,212.8507,23200.0
2023-03-03 12:40:00,224.86,224.89,224.63,224.79,18514.0,212.936,212.9644,212.7182,212.8697,18514.0
2023-03-03 12:50:00,224.82,225.05,224.76,224.9,22368.0,212.8981,213.1159,212.8413,212.9739,22368.0
2023-03-03 13:00:00,224.88,225.0,224.79,225.0,8798.0,212.9549,213.0685,212.8697,213.0685,8798.0
2023-03-03 13:10:00,224.99,224.99,224.24,224.26,13819.0,213.0591,213.0591,212.3489,212.3678,13819.0
2023-03-03 13:20:00,224.25,224.52,224.21,224.47,6998.0,212.3583,212.614,212.3204,212.5667,6998.0
2023-03-03 13:30:00,224.44,224.44,224.05,224.13,8328.0,212.5382,212.5382,212.1689,212.2447,8328.0
2023-03-03 13:40:00,224.13,224.37,224.08,224.37,14241.0,212.2447,212.472,212.1973,212.472,14241.0
2023-03-03 13:50:00,224.35,224.38,224.2,224.2,16915.0,212.453,212.4814,212.311,212.311,16915.0
2023-03-03 14:00:00,224.25,224.52,224.2,224.52,17873.0,212.3583,212.614,212.311,212.614,17873.0
2023-03-03 14:10:00,224.52,224.76,224.47,224.47,9363.0,212.614,212.8413,212.5667,212.5667,9363.0
2023-03-03 14:20:00,224.46,224.63,224.41,224.63,10200.0,212.5572,212.7182,212.5098,212.7182,10200.0
2023-03-03 14:30:00,224.62,224.67,224.46,224.5,16078.0,212.7087,212.756,212.5572,212.5951,16078.0
2023-03-03 14:40:00,224.49,224.68,224.45,224.56,11614.0,212.5856,212.7655,212.5477,212.6519,11614.0
2023-03-03 14:50:00,224.53,224.75,224.47,224.75,9880.0,212.6235,212.8318,212.5667,212.8318,9880.0
2023-03-03 15:00:00,224.79,225.07,224.67,225.06,9179.0,212.8697,213.1348,212.756,213.1254,9179.0
2023-03-03 15:10:00,225.06,225.06,224.81,224.81,12811.0,213.1254,213.1254,212.8886,212.8886,12811.0
2023-03-03 15:20:00,224.81,224.89,224.61,224.77,14400.0,212.8886,212.9644,212.6992,212.8507,14400.0
2023-03-03 15:30:00,224.73,225.06,224.7,224.98,60260.0,212.8129,213.1254,212.7845,213.0496,60260.0
2023-03-03 15:40:00,224.98,225.13,224.74,225.03,54233.0,213.0496,213.1917,212.8223,213.097,54233.0
2023-03-03 15:50:00,225.05,225.11,224.64,224.81,140872.0,213.1159,213.1727,212.7276,212.8886,140872.0
2023-03-06 09:30:00,224.77,226.08,224.41,224.95,44995.0,212.8507,214.0913,212.5098,213.0212,44995.0
2023-03-06 09:40:00,224.94,225.3,224.6,224.79,18170.0,213.0117,213.3526,212.6898,212.8697,18170.0
2023-03-06 09:50:00,224.89,225.4,224.82,225.37,22356.0,212.9644,213.4473,212.8981,213.4189,22356.0
2023-03-06 10:00:00,225.3,225.69,224.93,225.53,30144.0,213.3526,213.722,213.0023,213.5704,30144.0
2023-03-06 10:10:00,225.58,226.05,225.53,225.94,14630.0,213.6178,214.0629,213.5704,213.9587,14630.0
2023-03-06 10:20:00,225.93,225.93,225.3,225.44,14041.0,213.9492,213.9492,213.3526,213.4852,14041.0
2023-03-06 10:30:00,225.45,225.91,225.45,225.9,12398.0,213.4947,213.9303,213.4947,213.9208,12398.0
2023-03-06 10:40:00,225.89,226.43,225.84,226.41,10594.0,213.9114,214.4227,213.864,214.4038,10594.0
2023-03-06 10:50:00,226.39,226.39,225.56,225.7,15544.0,214.3848,214.3848,213.5989,213.7314,15544.0
2023-03-06 11:00:00,225.65,226.33,225.65,226.32,7072.0,213.6841,214.328,213.6841,214.3186,7072.0
2023-03-06 11:10:00,226.26,226.39,226.13,226.21,8446.0,214.2617,214.3848,214.1386,214.2144,8446.0
2023-03-06 11:20:00,226.26,226.26,225.73,225.88,10822.0,214.2617,214.2617,213.7598,213.9019,10822.0
2023-03-06 11:30:00,225.89,225.89,225.38,225.38,8169.0,213.9114,213.9114,213.4284,213.4284,8169.0
2023-03-06 11:40:00,225.38,225.65,225.31,225.65,13401.0,213.4284,213.6841,213.3621,213.6841,13401.0
2023-03-06 11:50:00,225.7,225.75,225.51,225.75,6897.0,213.7314,213.7788,213.5515,213.7788,6897.0
2023-03-06 12:00:00,225.78,226.0,225.75,225.97,6437.0,213.8072,214.0155,213.7788,213.9871,6437.0
2023-03-06 12:10:00,226.0,226.01,225.81,225.9,8523.0,214.0155,214.025,213.8356,213.9208,8523.0
2023-03-06 12:20:00,225.86,225.86,225.52,225.6,7525.0,213.8829,213.8829,213.561,213.6367,7525.0
2023-03-06 12:30:00,225.63,225.7,225.4,225.45,9380.0,213.6651,213.7314,213.4473,213.4947,9380.0
2023-03-06 12:40:00,225.54,225.68,225.44,225.68,21822.0,213.5799,213.7125,213.4852,213.7125,21822.0
2023-03-06 12:50:00,225.65,225.73,225.55,225.61,11174.0,213.6841,213.7598,213.5894,213.6462,11174.0
2023-03-06 13:00:00,225.58,225.7,225.44,225.53,18013.0,213.6178,213.7314,213.4852,213.5704,18013.0
2023-03-06 13:10:00,225.48,226.0,225.42,225.96,6226.0,213.5231,214.0155,213.4663,213.9776,6226.0
2023-03-06 13:20:00,225.96,226.05,225.78,225.89,7657.0,213.9776,214.0629,213.8072,213.9114,7657.0
2023-03-06 13:30:00,225.94,225.94,225.63,225.7,8800.0,213.9587,213.9587,213.6651,213.7314,8800.0
2023-03-06 13:40:00,225.7,225.83,225.55,225.59,5608.0,213.7314,213.8545,213.5894,213.6273,5608.0
2023-03-06 13:50:00,225.7,225.85,225.51,225.72,5917.0,213.7314,213.8735,213.5515,213.7504,5917.0
2023-03-06 14:00:00,225.78,225.88,225.69,225.88,10738.0,213.8072,213.9019,213.722,213.9019,10738.0
2023-03-06 14:10:00,225.86,226.03,225.76,225.81,8677.0,213.8829,214.0439,213.7882,213.8356,8677.0
2023-03-06 14:20:00,225.86,225.88,225.6,225.71,6368.0,213.8829,213.9019,213.6367,213.7409,6368.0
2023-03-06 14:30:00,225.71,225.78,225.3,225.34,12245.0,213.7409,213.8072,213.3526,213.3905,12245.0
2023-03-06 14:40:00,225.29,225.58,225.29,225.46,30116.0,213.3432,213.6178,213.3432,213.5042,30116.0
2023-03-06 14:50:00,225.46,225.55,225.37,225.45,12690.0,213.5042,213.5894,213.4189,213.4947,12690.0
2023-03-06 15:00:00,225.43,225.55,225.37,225.52,17903.0,213.4757,213.5894,213.4189,213.561,17903.0
2023-03-06 15:10:00,225.59,225.68,225.4,225.64,32252.0,213.6273,213.7125,213.4473,213.6746,32252.0
2023-03-06 15:20:00,225.6,225.68,225.46,225.55,34486.0,213.6367,213.7125,213.5042,213.5894,34486.0
2023-03-06 15:30:00,225.57,225.73,225.45,225.57,23827.0,213.6083,213.7598,213.4947,213.6083,23827.0
2023-03-06 15:40:00,225.56,225.74,225.5,225.62,27720.0,213.5989,213.7693,213.542,213.6557,27720.0
2023-03-06 15:50:00,225.64,226.0,225.47,225.52,110711.0,213.6746,214.0155,213.5136,213.561,110711.0
2023-03-07 09:30:00,224.4,225.53,224.22,224.73,53751.0,212.5004,213.5704,212.3299,212.8129,53751.0
2023-03-07 09:40:00,224.78,225.22,224.7,225.05,15654.0,212.8602,213.2769,212.7845,213.1159,15654.0
2023-03-07 09:50:00,224.98,225.58,224.91,225.4,11390.0,213.0496,213.6178,212.9833,213.4473,11390.0
2023-03-07 10:00:00,225.37,225.39,223.91,224.37,57259.0,213.4189,213.4379,212.0364,212.472,57259.0
2023-03-07 10:10:00,224.3,224.32,223.33,223.48,22167.0,212.4057,212.4246,211.4871,211.6292,22167.0
2023-03-07 10:20:00,223.47,224.07,223.46,223.84,13129.0,211.6197,212.1879,211.6102,211.9701,13129.0
2023-03-07 10:30:00,223.68,224.1,223.6,223.78,30654.0,211.8185,212.2163,211.7428,211.9132,30654.0
2023-03-07 10:40:00,223.82,223.98,223.4,223.55,34131.0,211.9511,212.1026,211.5534,211.6954,34131.0
2023-03-07 10:50:00,223.47,223.5,222.99,223.26,29145.0,211.6197,211.6481,211.1651,211.4208,29145.0
2023-03-07 11:00:00,223.23,223.34,223.05,223.21,19539.0,211.3924,211.4966,211.222,211.3735,19539.0
2023-03-07 11:10:00,223.3,223.4,222.55,222.71,27153.0,211.4587,211.5534,210.7485,210.9,27153.0
2023-03-07 11:20:00,222.8,222.81,222.48,222.48,25392.0,210.9852,210.9947,210.6822,210.6822,25392.0
2023-03-07 11:30:00,222.42,222.49,222.14,222.32,14328.0,210.6254,210.6917,210.3602,210.5307,14328.0
2023-03-07 11:40:00,222.29,222.65,222.2,222.45,18942.0,210.5023,210.8432,210.417,210.6538,18942.0
2023-03-07 11:50:00,222.51,222.58,222.15,222.18,15562.0,210.7106,210.7769,210.3697,210.3981,15562.0
2023-03-07 12:00:00,222.12,222.21,221.76,222.04,6054.0,210.3413,210.4265,210.0004,210.2655,6054.0
2023-03-07 12:10:00,222.11,222.36,221.97,222.36,11394.0,210.3318,210.5685,210.1992,210.5685,11394.0
2023-03-07 12:20:00,222.41,223.03,222.2,222.21,4641.0,210.6159,211.203,210.417,210.4265,4641.0
2023-03-07 12:30:00,222.22,222.3,221.98,222.04,7491.0,210.436,210.5117,210.2087,210.2655,7491.0
2023-03-07 12:40:00,221.99,222.17,221.94,222.08,34544.0,210.2182,210.3886,210.1708,210.3034,34544.0
2023-03-07 12:50:00,222.03,222.15,221.48,221.5,13161.0,210.256,210.3697,209.7352,209.7541,13161.0
2023-03-07 13:00:00,221.45,221.54,221.26,221.5,16260.0,209.7068,209.792,209.5269,209.7541,16260.0
2023-03-07 13:10:00,221.48,221.57,221.44,221.48,9173.0,209.7352,209.8204,209.6973,209.7352,9173.0
2023-03-07 13:20:00,221.49,221.61,221.02,221.19,18259.0,209.7447,209.8583,209.2996,209.4606,18259.0
2023-03-07 13:30:00,221.15,221.3,221.09,221.25,20874.0,209.4227,209.5648,209.3659,209.5174,20874.0
2023-03-07 13:40:00,221.25,221.25,220.48,220.53,17053.0,209.5174,209.5174,208.7882,208.8356,17053.0
2023-03-07 13:50:00,220.52,220.92,220.52,220.84,7558.0,208.8261,209.2049,208.8261,209.1291,7558.0
2023-03-07 14:00:00,220.88,220.98,220.69,220.98,6556.0,209.167,209.2617,208.9871,209.2617,6556.0
2023-03-07 14:10:00,220.96,221.05,220.85,220.91,4443.0,209.2428,209.328,209.1386,209.1954,4443.0
2023-03-07 14:20:00,220.88,220.88,220.66,220.73,12998.0,209.167,209.167,208.9587,209.025,12998.0
2023-03-07 14:30:00,220.7,220.74,220.47,220.59,7494.0,208.9966,209.0345,208.7788,208.8924,7494.0
2023-03-07 14:40:00,220.61,220.8,220.59,220.63,13234.0,208.9113,209.0913,208.8924,208.9303,13234.0
2023-03-07 14:50:00,220.56,220.6,220.44,220.58,11836.0,208.864,208.9019,208.7504,208.8829,11836.0
2023-03-07 15:00:00,220.53,220.7,220.51,220.61,11175.0,208.8356,208.9966,208.8166,208.9113,11175.0
2023-03-07 15:10:00,220.65,220.97,220.65,220.97,13094.0,208.9492,209.2523,208.9492,209.2523,13094.0
2023-03-07 15:20:00,220.97,221.08,220.79,221.08,24406.0,209.2523,209.3564,209.0818,209.3564,24406.0
2023-03-07 15:30:00,221.12,221.63,221.02,221.5,24342.0,209.3943,209.8773,209.2996,209.7541,24342.0
2023-03-07 15:40:00,221.52,221.54,221.18,221.22,27985.0,209.7731,209.792,209.4511,209.489,27985.0
2023-03-07 15:50:00,221.18,221.38,220.97,221.28,125892.0,209.4511,209.6405,209.2523,209.5458,125892.0
2023-03-08 09:30:00,221.84,222.26,221.43,221.99,34817.0,210.0761,210.4738,209.6879,210.2182,34817.0
2023-03-08 09:40:00,221.95,221.95,221.55,221.55,24541.0,210.1803,210.1803,209.8015,209.8015,24541.0
2023-03-08 09:50:00,221.59,221.75,221.4,221.4,21254.0,209.8394,209.9909,209.6595,209.6595,21254.0
2023-03-08 10:00:00,221.41,221.41,220.24,221.11,12249.0,209.6689,209.6689,208.561,209.3848,12249.0
2023-03-08 10:10:00,221.15,221.73,221.05,221.45,20038.0,209.4227,209.972,209.328,209.7068,20038.0
2023-03-08 10:20:00,221.51,222.14,221.37,221.72,20444.0,209.7636,210.3602,209.631,209.9625,20444.0
2023-03-08 10:30:00,221.79,222.29,221.48,221.48,10899.0,210.0288,210.5023,209.7352,209.7352,10899.0
2023-03-08 10:40:00,221.48,221.78,221.48,221.57,23090.0,209.7352,210.0193,209.7352,209.8204,23090.0
2023-03-08 10:50:00,221.58,221.79,221.17,221.69,12345.0,209.8299,210.0288,209.4416,209.9341,12345.0
2023-03-08 11:00:00,221.77,222.05,221.48,221.93,9286.0,210.0098,210.275,209.7352,210.1613,9286.0
2023-03-08 11:10:00,221.99,222.08,221.76,221.89,7085.0,210.2182,210.3034,210.0004,210.1235,7085.0
2023-03-08 11:20:00,221.94,222.05,221.75,221.84,8806.0,210.1708,210.275,209.9909,210.0761,8806.0
2023-03-08 11:30:00,221.89,221.93,221.19,221.51,9893.0,210.1235,210.1613,209.4606,209.7636,9893.0
2023-03-08 11:40:00,221.59,222.25,221.58,222.24,5723.0,209.8394,210.4644,209.8299,210.4549,5723.0
2023-03-08 11:50:00,222.24,222.55,222.16,222.55,9402.0,210.4549,210.7485,210.3792,210.7485,9402.0
2023-03-08 12:00:00,222.66,222.66,222.26,222.28,6894.0,210.8526,210.8526,210.4738,210.4928,6894.0
2023-03-08 12:10:00,222.21,222.26,221.9,222.17,8838.0,210.4265,210.4738,210.1329,210.3886,8838.0
2023-03-08 12:20:00,222.18,222.22,221.87,221.92,5705.0,210.3981,210.436,210.1045,210.1519,5705.0
2023-03-08 12:30:00,221.85,221.85,221.42,221.71,7539.0,210.0856,210.0856,209.6784,209.953,7539.0
2023-03-08 12:40:00,221.78,221.81,221.58,221.62,5216.0,210.0193,210.0477,209.8299,209.8678,5216.0
2023-03-08 12:50:00,221.62,221.62,221.41,221.44,4361.0,209.8678,209.8678,209.6689,209.6973,4361.0
2023-03-08 13:00:00,221.45,221.67,221.18,221.5,18893.0,209.7068,209.9151,209.4511,209.7541,18893.0
2023-03-08 13:10:00,221.49,221.88,221.45,221.64,20709.0,209.7447,210.114,209.7068,209.8867,20709.0
2023-03-08 13:20:00,221.64,221.82,221.42,221.5,11730.0,209.8867,210.0572,209.6784,209.7541,11730.0
2023-03-08 13:30:00,221.5,221.58,221.35,221.49,27450.0,209.7541,209.8299,209.6121,209.7447,27450.0
2023-03-08 13:40:00,221.5,221.56,221.15,221.21,9373.0,209.7541,209.811,209.4227,209.4795,9373.0
2023-03-08 13:50:00,221.1,221.45,220.95,221.44,10140.0,209.3754,209.7068,209.2333,209.6973,10140.0
2023-03-08 14:00:00,221.44,221.45,221.24,221.39,6951.0,209.6973,209.7068,209.5079,209.65,6951.0
2023-03-08 14:10:00,221.45,221.58,221.38,221.43,6435.0,209.7068,209.8299,209.6405,209.6879,6435.0
2023-03-08 14:20:00,221.49,221.6,221.41,221.52,7699.0,209.7447,209.8488,209.6689,209.7731,7699.0
2023-03-08 14:30:00,221.58,221.67,221.39,221.64,9829.0,209.8299,209.9151,209.65,209.8867,9829.0
2023-03-08 14:40:00,221.63,221.66,221.48,221.49,6506.0,209.8773,209.9057,209.7352,209.7447,6506.0
2023-03-08 14:50:00,221.47,221.48,221.3,221.36,7833.0,209.7257,209.7352,209.5648,209.6216,7833.0
2023-03-08 15:00:00,221.38,221.47,221.26,221.44,6928.0,209.6405,209.7257,209.5269,209.6973,6928.0
2023-03-08 15:10:00,221.38,221.38,221.15,221.16,6416.0,209.6405,209.6405,209.4227,209.4322,6416.0
2023-03-08 15:20:00,221.16,221.22,220.98,221.08,23637.0,209.4322,209.489,209.2617,209.3564,23637.0
2023-03-08 15:30:00,221.08,221.78,221.08,221.65,19062.0,209.3564,210.0193,209.3564,209.8962,19062.0
2023-03-08 15:40:00,221.69,222.25,221.68,222.12,17460.0,209.9341,210.4644,209.9246,210.3413,17460.0
2023-03-08 15:50:00,222.0,222.17,221.78,222.0,83461.0,210.2276,210.3886,210.0193,210.2276,83461.0
2023-03-09 09:30:00,221.74,221.97,220.82,221.32,35268.0,211.1801,211.3991,210.3039,210.7801,35268.0
2023-03-09 09:40:00,221.33,221.5,220.95,221.44,6871.0,210.7896,210.9515,210.4277,210.8943,6871.0
2023-03-09 09:50:00,221.44,221.79,221.28,221.38,17908.0,210.8943,211.2277,210.742,210.8372,17908.0
2023-03-09 10:00:00,221.39,221.55,221.21,221.51,19772.0,210.8467,210.9991,210.6753,210.961,19772.0
2023-03-09 10:10:00,221.51,221.67,221.0,221.08,19031.0,210.961,211.1134,210.4753,210.5515,19031.0
2023-03-09 10:20:00,221.08,221.35,220.95,221.19,17105.0,210.5515,210.8086,210.4277,210.6562,17105.0
2023-03-09 10:30:00,221.29,221.97,221.29,221.82,15361.0,210.7515,211.3991,210.7515,211.2562,15361.0
2023-03-09 10:40:00,221.91,222.2,221.91,222.12,8094.0,211.342,211.6181,211.342,211.542,8094.0
2023-03-09 10:50:00,222.17,222.35,221.7,221.88,16180.0,211.5896,211.761,211.142,211.3134,16180.0
2023-03-09 11:00:00,221.93,222.04,221.7,221.97,11033.0,211.361,211.4658,211.142,211.3991,11033.0
2023-03-09 11:10:00,221.91,221.95,221.61,221.78,12815.0,211.342,211.3801,211.0562,211.2182,12815.0
2023-03-09 11:20:00,221.82,221.96,221.4,221.4,9469.0,211.2562,211.3896,210.8562,210.8562,9469.0
2023-03-09 11:30:00,221.5,221.58,221.14,221.35,8042.0,210.9515,211.0277,210.6086,210.8086,8042.0
2023-03-09 11:40:00,221.47,221.85,221.4,221.85,6890.0,210.9229,211.2848,210.8562,211.2848,6890.0
2023-03-09 11:50:00,221.84,221.95,221.51,221.6,3864.0,211.2753,211.3801,210.961,211.0467,3864.0
2023-03-09 12:00:00,221.58,221.58,221.09,221.5,3669.0,211.0277,211.0277,210.561,210.9515,3669.0
2023-03-09 12:10:00,221.58,221.58,221.3,221.53,16292.0,211.0277,211.0277,210.761,210.9801,16292.0
2023-03-09 12:20:00,221.52,222.05,221.52,221.98,5070.0,210.9705,211.4753,210.9705,211.4086,5070.0
2023-03-09 12:30:00,222.04,222.12,221.95,222.12,7793.0,211.4658,211.542,211.3801,211.542,7793.0
2023-03-09 12:40:00,222.14,222.38,221.61,221.7,8039.0,211.561,211.7896,211.0562,211.142,8039.0
2023-03-09 12:50:00,221.73,221.84,221.51,221.61,4965.0,211.1705,211.2753,210.961,211.0562,4965.0
2023-03-09 13:00:00,221.58,221.84,221.52,221.84,3759.0,211.0277,211.2753,210.9705,211.2753,3759.0
2023-03-09 13:10:00,221.74,221.74,221.27,221.3,9080.0,211.1801,211.1801,210.7324,210.761,9080.0
2023-03-09 13:20:00,221.33,221.43,220.66,220.83,17017.0,210.7896,210.8848,210.1515,210.3134,17017.0
2023-03-09 13:30:00,220.77,220.88,220.35,220.35,11850.0,210.2563,210.361,209.8563,209.8563,11850.0
2023-03-09 13:40:00,220.36,220.86,220.25,220.38,21345.0,209.8658,210.342,209.761,209.8848,21345.0
2023-03-09 13:50:00,220.3,220.36,220.0,220.17,10849.0,209.8086,209.8658,209.5229,209.6848,10849.0
2023-03-09 14:00:00,220.23,220.23,219.92,220.05,16762.0,209.742,209.742,209.4467,209.5705,16762.0
2023-03-09 14:10:00,220.04,220.3,219.73,220.19,14792.0,209.561,209.8086,209.2658,209.7039,14792.0
2023-03-09 14:20:00,220.16,220.53,220.15,220.31,32405.0,209.6753,210.0277,209.6658,209.8182,32405.0
2023-03-09 14:30:00,220.32,220.37,219.76,220.2,21924.0,209.8277,209.8753,209.2944,209.7134,21924.0
2023-03-09 14:40:00,220.18,220.58,220.18,220.35,25642.0,209.6943,210.0753,209.6943,209.8563,25642.0
2023-03-09 14:50:00,220.34,220.43,219.83,219.93,42478.0,209.8467,209.9324,209.361,209.4563,42478.0
2023-03-09 15:00:00,219.94,220.07,219.68,219.93,39143.0,209.4658,209.5896,209.2182,209.4563,39143.0
2023-03-09 15:10:00,219.95,220.09,219.13,219.16,36453.0,209.4753,209.6086,208.6944,208.7229,36453.0
2023-03-09 15:20:00,219.05,219.59,218.86,219.29,37477.0,208.6182,209.1324,208.4372,208.8467,37477.0
2023-03-09 15:30:00,219.18,219.72,219.02,219.54,39198.0,208.742,209.2563,208.5896,209.0848,39198.0
2023-03-09 15:40:00,219.53,219.72,219.03,219.58,19416.0,209.0753,209.2563,208.5991,209.1229,19416.0
2023-03-09 15:50:00,219.56,219.87,218.81,218.98,85588.0,209.1039,209.3991,208.3896,208.5515,85588.0
2023-03-10 09:30:00,218.02,218.94,217.5,218.03,38888.0,207.6372,208.5134,207.142,207.6467,38888.0
2023-03-10 09:40:00,218.01,218.52,217.76,218.52,31956.0,207.6277,208.1134,207.3896,208.1134,31956.0
2023-03-10 09:50:00,218.47,218.58,217.99,218.48,36905.0,208.0658,208.1705,207.6086,208.0753,36905.0
2023-03-10 10:00:00,218.62,218.77,218.3,218.54,11723.0,208.2086,208.3515,207.9039,208.1325,11723.0
2023-03-10 10:10:00,218.54,218.64,217.83,217.83,11078.0,208.1325,208.2277,207.4563,207.4563,11078.0
2023-03-10 10:20:00,217.83,218.11,217.49,217.69,11833.0,207.4563,207.7229,207.1325,207.3229,11833.0
2023-03-10 10:30:00,217.82,218.48,217.62,217.74,14996.0,207.4467,208.0753,207.2563,207.3705,14996.0
2023-03-10 10:40:00,217.94,218.1,217.21,217.34,10743.0,207.561,207.7134,206.8658,206.9896,10743.0
2023-03-10 10:50:00,217.5,218.42,217.06,218.3,12152.0,207.142,208.0182,206.7229,207.9039,12152.0
2023-03-10 11:00:00,218.29,218.29,217.5,217.65,12712.0,207.8944,207.8944,207.142,207.2848,12712.0
2023-03-10 11:10:00,217.73,217.93,217.15,217.34,12060.0,207.361,207.5515,206.8086,206.9896,12060.0
2023-03-10 11:20:00,217.34,218.4,217.34,218.4,7977.0,206.9896,207.9991,206.9896,207.9991,7977.0
2023-03-10 11:30:00,218.41,218.75,218.33,218.44,17913.0,208.0086,208.3324,207.9325,208.0372,17913.0
2023-03-10 11:40:00,218.57,218.7,217.36,217.49,22156.0,208.161,208.2848,207.0086,207.1325,22156.0
2023-03-10 11:50:00,217.38,217.53,216.92,216.97,20804.0,207.0277,207.1705,206.5896,206.6372,20804.0
2023-03-10 12:00:00,217.09,217.32,216.41,216.42,13936.0,206.7515,206.9706,206.1039,206.1134,13936.0
2023-03-10 12:10:00,216.38,216.43,216.04,216.04,8473.0,206.0753,206.1229,205.7515,205.7515,8473.0
2023-03-10 12:20:00,216.0,216.23,215.9,216.08,5492.0,205.7134,205.9325,205.6182,205.7896,5492.0
2023-03-10 12:30:00,216.2,216.65,215.99,216.6,7892.0,205.9039,206.3325,205.7039,206.2848,7892.0
2023-03-10 12:40:00,216.44,216.46,216.19,216.21,5080.0,206.1325,206.1515,205.8944,205.9134,5080.0
2023-03-10 12:50:00,216.16,216.21,215.62,215.66,7222.0,205.8658,205.9134,205.3515,205.3896,7222.0
2023-03-10 13:00:00,215.68,215.87,215.5,215.54,8646.0,205.4087,205.5896,205.2372,205.2753,8646.0
2023-03-10 13:10:00,215.52,215.63,214.91,214.91,13542.0,205.2563,205.361,204.6753,204.6753,13542.0
2023-03-10 13:20:00,214.86,214.99,214.51,214.68,9110.0,204.6277,204.7515,204.2944,204.4563,9110.0
2023-03-10 13:30:00,214.68,214.91,214.24,214.75,18120.0,204.4563,204.6753,204.0372,204.5229,18120.0
2023-03-10 13:40:00,214.77,214.87,214.53,214.59,7655.0,204.542,204.6372,204.3134,204.3706,7655.0
2023-03-10 13:50:00,214.53,214.56,214.23,214.39,14451.0,204.3134,204.342,204.0277,204.1801,14451.0
2023-03-10 14:00:00,214.5,215.15,214.47,214.98,7451.0,204.2848,204.9039,204.2563,204.742,7451.0
2023-03-10 14:10:00,215.23,215.36,214.46,214.81,10368.0,204.9801,205.1039,204.2468,204.5801,10368.0
2023-03-10 14:20:00,214.93,214.93,214.22,214.24,6570.0,204.6944,204.6944,204.0182,204.0372,6570.0
2023-03-10 14:30:00,214.3,215.04,214.3,214.94,9779.0,204.0944,204.7991,204.0944,204.7039,9779.0
2023-03-10 14:40:00,214.86,215.17,214.46,215.17,23652.0,204.6277,204.9229,204.2468,204.9229,23652.0
2023-03-10 14:50:00,215.16,215.24,214.73,214.91,14677.0,204.9134,204.9896,204.5039,204.6753,14677.0
2023-03-10 15:00:00,214.83,214.97,214.22,214.76,13861.0,204.5991,204.7325,204.0182,204.5325,13861.0
2023-03-10 15:10:00,214.72,215.09,214.0,214.09,12600.0,204.4944,204.8468,203.8087,203.8944,12600.0
2023-03-10 15:20:00,214.01,214.46,213.92,214.33,17576.0,203.8182,204.2468,203.7325,204.1229,17576.0
2023-03-10 15:30:00,214.2,214.39,213.79,213.86,33511.0,203.9991,204.1801,203.6087,203.6753,33511.0
2023-03-10 15:40:00,213.81,213.81,213.33,213.54,26898.0,203.6277,203.6277,203.1706,203.3706,26898.0
2023-03-10 15:50:00,213.45,214.02,213.33,213.68,163082.0,203.2849,203.8277,203.1706,203.5039,163082.0
2023-03-13 09:30:00,212.65,213.43,212.27,213.24,69662.0,202.523,203.2658,202.161,203.0849,69662.0
2023-03-13 09:40:00,213.27,215.93,213.24,215.81,45032.0,203.1134,205.6467,203.0849,205.5325,45032.0
2023-03-13 09:50:00,215.7,217.51,215.67,216.99,50476.0,205.4277,207.1515,205.3991,206.6563,50476.0
2023-03-13 10:00:00,217.0,217.4,216.01,217.07,41132.0,206.6658,207.0467,205.7229,206.7325,41132.0
2023-03-13 10:10:00,217.01,217.1,214.81,214.81,32085.0,206.6753,206.761,204.5801,204.5801,32085.0
2023-03-13 10:20:00,214.68,215.35,214.41,214.47,21164.0,204.4563,205.0944,204.1991,204.2563,21164.0
2023-03-13 10:30:00,214.65,215.56,214.51,214.87,40351.0,204.4277,205.2944,204.2944,204.6372,40351.0
2023-03-13 10:40:00,214.96,215.2,214.35,215.05,24390.0,204.7229,204.9515,204.142,204.8087,24390.0
2023-03-13 10:50:00,215.02,215.7,214.08,215.53,33277.0,204.7801,205.4277,203.8848,205.2658,33277.0
2023-03-13 11:00:00,215.62,216.58,215.3,216.31,32964.0,205.3515,206.2658,205.0467,206.0086,32964.0
2023-03-13 11:10:00,216.2,216.99,215.96,215.98,39261.0,205.9039,206.6563,205.6753,205.6944,39261.0
2023-03-13 11:20:00,216.06,216.22,215.42,216.11,62164.0,205.7706,205.9229,205.161,205.8182,62164.0
2023-03-13 11:30:00,216.06,216.09,214.59,214.76,37788.0,205.7706,205.7991,204.3706,204.5325,37788.0
2023-03-13 11:40:00,214.88,215.61,214.88,215.47,19679.0,204.6468,205.342,204.6468,205.2087,19679.0
2023-03-13 11:50:00,215.36,215.45,214.44,215.19,12024.0,205.1039,205.1896,204.2277,204.942,12024.0
2023-03-13 12:00:00,215.29,215.75,214.62,215.5,13589.0,205.0372,205.4753,204.3991,205.2372,13589.0
2023-03-13 12:10:00,215.39,215.54,214.73,215.01,13878.0,205.1325,205.2753,204.5039,204.7706,13878.0
2023-03-13 12:20:00,215.09,215.18,214.64,215.07,9782.0,204.8468,204.9325,204.4182,204.8277,9782.0
2023-03-13 12:30:00,215.17,215.24,214.52,215.24,10559.0,204.9229,204.9896,204.3039,204.9896,10559.0
2023-03-13 12:40:00,215.24,215.6,214.29,214.31,16839.0,204.9896,205.3325,204.0848,204.1039,16839.0
2023-03-13 12:50:00,214.32,214.79,214.14,214.37,9425.0,204.1134,204.561,203.942,204.161,9425.0
2023-03-13 13:00:00,214.39,214.59,213.77,214.59,8278.0,204.1801,204.3706,203.5896,204.3706,8278.0
2023-03-13 13:10:00,214.59,214.98,214.36,214.63,10711.0,204.3706,204.742,204.1515,204.4087,10711.0
2023-03-13 13:20:00,214.42,214.5,214.09,214.28,8858.0,204.2087,204.2848,203.8944,204.0753,8858.0
2023-03-13 13:30:00,214.36,215.28,213.88,215.16,16210.0,204.1515,205.0277,203.6944,204.9134,16210.0
2023-03-13 13:40:00,215.22,215.44,214.95,215.12,13751.0,204.9706,205.1801,204.7134,204.8753,13751.0
2023-03-13 13:50:00,215.21,215.57,215.1,215.52,10295.0,204.961,205.3039,204.8563,205.2563,10295.0
2023-03-13 14:00:00,215.6,215.92,215.47,215.62,13776.0,205.3325,205.6372,205.2087,205.3515,13776.0
2023-03-13 14:10:00,215.68,216.0,215.38,215.78,14895.0,205.4087,205.7134,205.1229,205.5039,14895.0
2023-03-13 14:20:00,215.68,216.09,215.54,215.83,11848.0,205.4087,205.7991,205.2753,205.5515,11848.0
2023-03-13 14:30:00,215.83,216.12,215.35,215.44,22422.0,205.5515,205.8277,205.0944,205.1801,22422.0
2023-03-13 14:40:00,215.36,215.9,215.24,215.38,19071.0,205.1039,205.6182,204.9896,205.1229,19071.0
2023-03-13 14:50:00,215.31,215.54,214.94,215.16,24785.0,205.0563,205.2753,204.7039,204.9134,24785.0
2023-03-13 15:00:00,215.06,215.4,214.89,215.26,14102.0,204.8182,205.142,204.6563,205.0087,14102.0
2023-03-13 15:10:00,215.2,215.46,214.76,214.8,26192.0,204.9515,205.1991,204.5325,204.5706,26192.0
2023-03-13 15:20:00,214.73,214.78,213.62,213.71,20961.0,204.5039,204.5515,203.4468,203.5325,20961.0
2023-03-13 15:30:00,213.95,214.61,213.87,214.54,23618.0,203.761,204.3896,203.6849,204.3229,23618.0
2023-03-13 15:40:00,214.53,214.97,214.2,214.26,30555.0,204.3134,204.7325,203.9991,204.0563,30555.0
2023-03-13 15:50:00,213.88,214.3,213.37,213.51,143486.0,203.6944,204.0944,203.2087,203.342,143486.0
2023-03-14 09:30:00,215.06,216.53,214.85,216.37,54976.0,204.8182,206.2182,204.6182,206.0658,54976.0
2023-03-14 09:40:00,216.46,216.56,215.65,215.65,18129.0,206.1515,206.2467,205.3801,205.3801,18129.0
2023-03-14 09:50:00,215.57,215.71,214.52,214.9,15058.0,205.3039,205.4372,204.3039,204.6658,15058.0
2023-03-14 10:00:00,215.0,215.37,214.48,215.18,29829.0,204.761,205.1134,204.2658,204.9325,29829.0
2023-03-14 10:10:00,215.18,215.57,214.73,215.23,17636.0,204.9325,205.3039,204.5039,204.9801,17636.0
2023-03-14 10:20:00,215.16,215.72,215.04,215.13,13008.0,204.9134,205.4467,204.7991,204.8848,13008.0
2023-03-14 10:30:00,215.35,215.92,215.25,215.83,34718.0,205.0944,205.6372,204.9991,205.5515,34718.0
2023-03-14 10:40:00,215.75,215.84,215.41,215.78,15693.0,205.4753,205.561,205.1515,205.5039,15693.0
2023-03-14 10:50:00,215.79,215.81,215.23,215.27,10169.0,205.5134,205.5325,204.9801,205.0182,10169.0
2023-03-14 11:00:00,215.24,215.54,215.1,215.1,11360.0,204.9896,205.2753,204.8563,204.8563,11360.0
2023-03-14 11:10:00,215.18,215.35,215.02,215.08,16885.0,204.9325,205.0944,204.7801,204.8372,16885.0
2023-03-14 11:20:00,215.18,215.6,215.07,215.22,13850.0,204.9325,205.3325,204.8277,204.9706,13850.0
2023-03-14 11:30:00,215.24,215.44,215.15,215.15,8097.0,204.9896,205.1801,204.9039,204.9039,8097.0
2023-03-14 11:40:00,215.13,215.14,214.6,214.76,48752.0,204.8848,204.8944,204.3801,204.5325,48752.0
2023-03-14 11:50:00,214.8,214.91,214.47,214.47,10698.0,204.5706,204.6753,204.2563,204.2563,10698.0
2023-03-14 12:00:00,214.52,214.6,214.15,214.18,8950.0,204.3039,204.3801,203.9515,203.9801,8950.0
2023-03-14 12:10:00,214.23,214.34,213.79,213.88,11459.0,204.0277,204.1325,203.6087,203.6944,11459.0
2023-03-14 12:20:00,213.87,214.1,213.64,213.99,8513.0,203.6849,203.9039,203.4658,203.7991,8513.0
2023-03-14 12:30:00,214.04,214.05,213.75,213.95,5472.0,203.8468,203.8563,203.5706,203.761,5472.0
2023-03-14 12:40:00,213.88,214.1,213.58,214.04,8740.0,203.6944,203.9039,203.4087,203.8468,8740.0
2023-03-14 12:50:00,214.07,214.07,213.62,213.78,12206.0,203.8753,203.8753,203.4468,203.5991,12206.0
2023-03-14 13:00:00,213.82,213.94,212.97,212.97,8513.0,203.6372,203.7515,202.8277,202.8277,8513.0
2023-03-14 13:10:00,212.87,212.96,211.88,212.16,12519.0,202.7325,202.8182,201.7896,202.0563,12519.0
2023-03-14 13:20:00,212.11,212.63,211.84,212.36,8290.0,202.0087,202.5039,201.7515,202.2468,8290.0
2023-03-14 13:30:00,212.21,212.84,212.17,212.79,18230.0,202.1039,202.7039,202.0658,202.6563,18230.0
2023-03-14 13:40:00,212.83,212.88,212.21,212.38,10405.0,202.6944,202.742,202.1039,202.2658,10405.0
2023-03-14 13:50:00,212.41,212.6,212.16,212.3,8451.0,202.2944,202.4753,202.0563,202.1896,8451.0
2023-03-14 14:00:00,212.36,212.58,211.54,211.75,13393.0,202.2468,202.4563,201.4658,201.6658,13393.0
2023-03-14 14:10:00,211.8,212.05,211.39,211.59,9180.0,201.7134,201.9515,201.323,201.5134,9180.0
2023-03-14 14:20:00,211.52,212.24,211.44,212.23,9801.0,201.4468,202.1325,201.3706,202.123,9801.0
2023-03-14 14:30:00,212.03,212.31,211.94,212.05,11723.0,201.9325,202.1991,201.8468,201.9515,11723.0
2023-03-14 14:40:00,212.09,212.43,211.82,212.13,10630.0,201.9896,202.3134,201.7325,202.0277,10630.0
2023-03-14 14:50:00,212.09,212.28,211.88,211.92,16644.0,201.9896,202.1706,201.7896,201.8277,16644.0
2023-03-14 15:00:00,211.95,212.25,211.38,211.48,18284.0,201.8563,202.142,201.3134,201.4087,18284.0
2023-03-14 15:10:00,211.34,211.34,210.71,211.14,33450.0,201.2753,201.2753,200.6753,201.0849,33450.0
2023-03-14 15:20:00,211.23,211.35,210.88,211.22,29387.0,201.1706,201.2849,200.8372,201.1611,29387.0
2023-03-14 15:30:00,211.2,212.12,211.02,211.88,28585.0,201.142,202.0182,200.9706,201.7896,28585.0
2023-03-14 15:40:00,211.87,212.37,211.75,212.26,20412.0,201.7801,202.2563,201.6658,202.1515,20412.0
2023-03-14 15:50:00,212.64,213.79,212.09,213.58,172542.0,202.5134,203.6087,201.9896,203.4087,172542.0
2023-03-15 09:30:00,212.39,212.39,210.9,211.24,40091.0,202.2753,202.2753,200.8563,201.1801,40091.0
2023-03-15 09:40:00,211.2,211.7,210.92,211.4,21264.0,201.142,201.6182,200.8753,201.3325,21264.0
2023-03-15 09:50:00,211.28,211.4,210.46,210.46,25186.0,201.2182,201.3325,200.4372,200.4372,25186.0
2023-03-15 10:00:00,210.45,211.56,210.36,211.3,29616.0,200.4277,201.4849,200.342,201.2372,29616.0
2023-03-15 10:10:00,211.41,211.49,210.55,210.79,16206.0,201.342,201.4182,200.523,200.7515,16206.0
2023-03-15 10:20:00,210.92,211.15,210.04,210.22,13969.0,200.8753,201.0944,200.0372,200.2087,13969.0
2023-03-15 10:30:00,210.37,211.0,210.11,210.62,18167.0,200.3515,200.9515,200.1039,200.5896,18167.0
2023-03-15 10:40:00,210.5,210.76,210.15,210.76,46803.0,200.4753,200.723,200.142,200.723,46803.0
2023-03-15 10:50:00,210.76,211.82,210.6,211.76,60668.0,200.723,201.7325,200.5706,201.6753,60668.0
2023-03-15 11:00:00,211.77,212.09,211.55,211.75,23761.0,201.6849,201.9896,201.4753,201.6658,23761.0
2023-03-15 11:10:00,211.65,212.72,211.65,212.72,43090.0,201.5706,202.5896,201.5706,202.5896,43090.0
2023-03-15 11:20:00,212.74,212.81,211.99,212.39,17005.0,202.6087,202.6753,201.8944,202.2753,17005.0
2023-03-15 11:30:00,212.39,212.7,212.22,212.45,17540.0,202.2753,202.5706,202.1134,202.3325,17540.0
2023-03-15 11:40:00,212.4,213.27,212.4,212.86,41976.0,202.2849,203.1134,202.2849,202.7229,41976.0
2023-03-15 11:50:00,212.87,212.89,212.21,212.46,26931.0,202.7325,202.7515,202.1039,202.342,26931.0
2023-03-15 12:00:00,212.54,212.67,212.28,212.3,117315.0,202.4182,202.542,202.1706,202.1896,117315.0
2023-03-15 12:10:00,212.25,212.35,211.7,211.7,20663.0,202.142,202.2372,201.6182,201.6182,20663.0
2023-03-15 12:20:00,211.61,211.84,211.45,211.74,18145.0,201.5325,201.7515,201.3801,201.6563,18145.0
2023-03-15 12:30:00,211.78,212.2,211.67,211.79,19457.0,201.6944,202.0944,201.5896,201.7039,19457.0
2023-03-15 12:40:00,211.8,211.9,211.51,211.9,12191.0,201.7134,201.8087,201.4372,201.8087,12191.0
2023-03-15 12:50:00,211.95,211.95,211.23,211.37,23111.0,201.8563,201.8563,201.1706,201.3039,23111.0
2023-03-15 13:00:00,211.33,211.83,211.22,211.74,9477.0,201.2658,201.742,201.1611,201.6563,9477.0
2023-03-15 13:10:00,211.74,212.26,211.71,211.99,15762.0,201.6563,202.1515,201.6277,201.8944,15762.0
2023-03-15 13:20:00,212.01,212.27,211.85,212.12,10762.0,201.9134,202.161,201.761,202.0182,10762.0
2023-03-15 13:30:00,212.05,212.17,211.67,211.91,13557.0,201.9515,202.0658,201.5896,201.8182,13557.0
2023-03-15 13:40:00,211.88,211.88,211.29,211.38,14468.0,201.7896,201.7896,201.2277,201.3134,14468.0
2023-03-15 13:50:00,211.37,211.95,211.36,211.71,10271.0,201.3039,201.8563,201.2944,201.6277,10271.0
2023-03-15 14:00:00,211.65,211.71,211.26,211.47,11705.0,201.5706,201.6277,201.1991,201.3991,11705.0
2023-03-15 14:10:00,211.62,211.81,211.27,211.66,12042.0,201.542,201.723,201.2087,201.5801,12042.0
2023-03-15 14:20:00,211.58,213.0,211.58,212.68,21101.0,201.5039,202.8563,201.5039,202.5515,21101.0
2023-03-15 14:30:00,212.65,213.05,212.36,212.57,11333.0,202.523,202.9039,202.2468,202.4468,11333.0
2023-03-15 14:40:00,212.56,212.75,212.24,212.24,12357.0,202.4372,202.6182,202.1325,202.1325,12357.0
2023-03-15 14:50:00,212.33,212.69,212.06,212.55,8493.0,202.2182,202.561,201.961,202.4277,8493.0
2023-03-15 15:00:00,212.65,212.99,212.29,212.3,15448.0,202.523,202.8468,202.1801,202.1896,15448.0
2023-03-15 15:10:00,212.04,212.81,212.04,212.61,9741.0,201.942,202.6753,201.942,202.4849,9741.0
2023-03-15 15:20:00,212.56,213.31,212.37,213.17,21305.0,202.4372,203.1515,202.2563,203.0182,21305.0
2023-03-15 15:30:00,213.11,213.2,212.35,212.56,22383.0,202.961,203.0468,202.2372,202.4372,22383.0
2023-03-15 15:40:00,212.54,212.59,211.95,212.17,23845.0,202.4182,202.4658,201.8563,202.0658,23845.0
2023-03-15 15:50:00,212.14,213.31,211.46,213.31,118531.0,202.0372,203.1515,201.3896,203.1515,118531.0
2023-03-16 09:30:00,213.04,213.04,211.81,212.08,26665.0,202.8944,202.8944,201.723,201.9801,26665.0
2023-03-16 09:40:00,211.99,212.6,211.98,212.15,22482.0,201.8944,202.4753,201.8849,202.0468,22482.0
2023-03-16 09:50:00,212.15,213.8,212.15,213.76,59677.0,202.0468,203.6182,202.0468,203.5801,59677.0
2023-03-16 10:00:00,213.77,213.91,213.41,213.56,24682.0,203.5896,203.7229,203.2468,203.3896,24682.0
2023-03-16 10:10:00,213.58,213.85,213.32,213.5,21395.0,203.4087,203.6658,203.161,203.3325,21395.0
2023-03-16 10:20:00,213.44,214.26,213.28,214.09,16055.0,203.2753,204.0563,203.1229,203.8944,16055.0
2023-03-16 10:30:00,214.1,214.15,213.71,213.92,10370.0,203.9039,203.9515,203.5325,203.7325,10370.0
2023-03-16 10:40:00,213.94,214.93,213.94,214.59,30334.0,203.7515,204.6944,203.7515,204.3706,30334.0
2023-03-16 10:50:00,214.61,215.97,214.61,215.36,16746.0,204.3896,205.6848,204.3896,205.1039,16746.0
2023-03-16 11:00:00,215.42,215.74,215.13,215.57,23062.0,205.161,205.4658,204.8848,205.3039,23062.0
2023-03-16 11:10:00,215.61,215.63,214.71,214.89,21319.0,205.342,205.361,204.4848,204.6563,21319.0
2023-03-16 11:20:00,214.93,215.51,214.83,215.23,30986.0,204.6944,205.2467,204.5991,204.9801,30986.0
2023-03-16 11:30:00,215.33,215.38,214.9,215.03,18540.0,205.0753,205.1229,204.6658,204.7896,18540.0
2023-03-16 11:40:00,215.03,215.55,215.01,215.53,19083.0,204.7896,205.2848,204.7706,205.2658,19083.0
2023-03-16 11:50:00,215.55,216.12,215.44,215.71,19187.0,205.2848,205.8277,205.1801,205.4372,19187.0
2023-03-16 12:00:00,215.67,215.76,215.09,215.15,25758.0,205.3991,205.4848,204.8468,204.9039,25758.0
2023-03-16 12:10:00,215.14,215.57,214.94,215.43,13887.0,204.8944,205.3039,204.7039,205.1706,13887.0
2023-03-16 12:20:00,215.44,215.56,215.3,215.51,14873.0,205.1801,205.2944,205.0467,205.2467,14873.0
2023-03-16 12:30:00,215.44,215.48,214.82,215.29,22855.0,205.1801,205.2182,204.5896,205.0372,22855.0
2023-03-16 12:40:00,215.3,215.48,215.21,215.32,13733.0,205.0467,205.2182,204.961,205.0658,13733.0
2023-03-16 12:50:00,215.33,216.07,215.33,215.99,13882.0,205.0753,205.7801,205.0753,205.7039,13882.0
2023-03-16 13:00:00,215.94,216.41,215.79,215.97,17226.0,205.6563,206.1039,205.5134,205.6848,17226.0
2023-03-16 13:10:00,215.97,216.05,215.43,215.55,19086.0,205.6848,205.761,205.1706,205.2848,19086.0
2023-03-16 13:20:00,215.55,215.6,215.24,215.43,43181.0,205.2848,205.3325,204.9896,205.1706,43181.0
2023-03-16 13:30:00,215.45,215.52,214.91,215.0,24086.0,205.1896,205.2563,204.6753,204.761,24086.0
2023-03-16 13:40:00,215.06,215.54,214.99,215.33,18746.0,204.8182,205.2753,204.7515,205.0753,18746.0
2023-03-16 13:50:00,215.26,215.43,215.0,215.39,26193.0,205.0087,205.1706,204.761,205.1325,26193.0
2023-03-16 14:00:00,215.39,215.4,214.82,215.13,26857.0,205.1325,205.142,204.5896,204.8848,26857.0
2023-03-16 14:10:00,215.26,215.46,215.0,215.23,17175.0,205.0087,205.1991,204.761,204.9801,17175.0
2023-03-16 14:20:00,215.18,215.2,214.77,214.97,13813.0,204.9325,204.9515,204.542,204.7325,13813.0
2023-03-16 14:30:00,214.96,215.21,214.54,215.15,10549.0,204.7229,204.961,204.3229,204.9039,10549.0
2023-03-16 14:40:00,215.12,215.33,214.88,214.96,14052.0,204.8753,205.0753,204.6468,204.7229,14052.0
2023-03-16 14:50:00,214.97,215.17,214.71,215.15,28247.0,204.7325,204.9229,204.4848,204.9039,28247.0
2023-03-16 15:00:00,215.19,215.94,215.06,215.72,28899.0,204.942,205.6563,204.8182,205.4467,28899.0
2023-03-16 15:10:00,215.7,215.86,215.63,215.7,16189.0,205.4277,205.5801,205.361,205.4277,16189.0
2023-03-16 15:20:00,215.74,216.26,215.67,216.18,18177.0,205.4658,205.961,205.3991,205.8848,18177.0
2023-03-16 15:30:00,216.22,216.23,215.95,216.02,23923.0,205.9229,205.9325,205.6658,205.7325,23923.0
2023-03-16 15:40:00,216.0,216.51,215.83,216.03,33782.0,205.7134,206.1991,205.5515,205.742,33782.0
2023-03-16 15:50:00,216.14,216.23,215.39,215.84,113404.0,205.8467,205.9325,205.1325,205.561,113404.0
2023-03-17 09:30:00,215.76,216.61,215.36,216.36,445542.0,205.4848,206.2944,205.1039,206.0563,445542.0
2023-03-17 09:40:00,216.83,217.03,216.08,216.08,23835.0,206.5039,206.6944,205.7896,205.7896,23835.0
2023-03-17 09:50:00,216.13,216.68,215.74,215.76,13625.0,205.8372,206.361,205.4658,205.4848,13625.0
2023-03-17 10:00:00,215.88,216.87,215.82,216.25,14398.0,205.5991,206.542,205.542,205.9515,14398.0
2023-03-17 10:10:00,216.28,216.36,215.59,216.08,13977.0,205.9801,206.0563,205.3229,205.7896,13977.0
2023-03-17 10:20:00,215.94,216.09,215.12,215.75,16423.0,205.6563,205.7991,204.8753,205.4753,16423.0
2023-03-17 10:30:00,215.69,215.81,214.87,215.44,14155.0,205.4182,205.5325,204.6372,205.1801,14155.0
2023-03-17 10:40:00,215.4,215.4,214.84,215.18,28004.0,205.142,205.142,204.6087,204.9325,28004.0
2023-03-17 10:50:00,215.23,215.23,214.39,214.62,20206.0,204.9801,204.9801,204.1801,204.3991,20206.0
2023-03-17 11:00:00,214.5,214.6,214.23,214.33,21711.0,204.2848,204.3801,204.0277,204.1229,21711.0
2023-03-17 11:10:00,214.28,214.84,214.21,214.68,11769.0,204.0753,204.6087,204.0087,204.4563,11769.0
2023-03-17 11:20:00,214.77,214.84,214.1,214.5,11191.0,204.542,204.6087,203.9039,204.2848,11191.0
2023-03-17 11:30:00,214.46,215.13,214.45,214.58,7928.0,204.2468,204.8848,204.2372,204.361,7928.0
2023-03-17 11:40:00,214.6,214.68,214.26,214.68,9794.0,204.3801,204.4563,204.0563,204.4563,9794.0
2023-03-17 11:50:00,214.68,214.87,214.08,214.48,14355.0,204.4563,204.6372,203.8848,204.2658,14355.0
2023-03-17 12:00:00,214.53,214.94,214.42,214.94,17581.0,204.3134,204.7039,204.2087,204.7039,17581.0
2023-03-17 12:10:00,214.93,215.08,214.73,214.8,7200.0,204.6944,204.8372,204.5039,204.5706,7200.0
2023-03-17 12:20:00,214.81,214.94,214.56,214.66,11658.0,204.5801,204.7039,204.342,204.4372,11658.0
2023-03-17 12:30:00,214.62,215.17,214.56,214.59,21605.0,204.3991,204.9229,204.342,204.3706,21605.0
2023-03-17 12:40:00,214.65,214.88,214.57,214.73,13283.0,204.4277,204.6468,204.3515,204.5039,13283.0
2023-03-17 12:50:00,214.77,215.0,214.62,214.97,16676.0,204.542,204.761,204.3991,204.7325,16676.0
2023-03-17 13:00:00,215.07,215.2,214.91,215.19,9063.0,204.8277,204.9515,204.6753,204.942,9063.0
2023-03-17 13:10:00,215.14,215.67,215.08,215.56,16642.0,204.8944,205.3991,204.8372,205.2944,16642.0
2023-03-17 13:20:00,215.57,215.9,215.44,215.56,13735.0,205.3039,205.6182,205.1801,205.2944,13735.0
2023-03-17 13:30:00,215.52,215.68,215.08,215.51,14085.0,205.2563,205.4087,204.8372,205.2467,14085.0
2023-03-17 13:40:00,215.48,215.48,215.08,215.28,12667.0,205.2182,205.2182,204.8372,205.0277,12667.0
2023-03-17 13:50:00,215.27,215.39,214.97,215.39,10387.0,205.0182,205.1325,204.7325,205.1325,10387.0
2023-03-17 14:00:00,215.44,215.69,214.99,215.07,10381.0,205.1801,205.4182,204.7515,204.8277,10381.0
2023-03-17 14:10:00,215.0,215.1,214.81,214.89,9324.0,204.761,204.8563,204.5801,204.6563,9324.0
2023-03-17 14:20:00,214.95,214.97,214.25,214.45,12884.0,204.7134,204.7325,204.0468,204.2372,12884.0
2023-03-17 14:30:00,214.42,214.72,214.38,214.55,8449.0,204.2087,204.4944,204.1706,204.3325,8449.0
2023-03-17 14:40:00,214.63,214.86,214.48,214.81,11322.0,204.4087,204.6277,204.2658,204.5801,11322.0
2023-03-17 14:50:00,214.79,215.32,214.55,214.95,11362.0,204.561,205.0658,204.3325,204.7134,11362.0
2023-03-17 15:00:00,215.03,215.15,214.81,214.93,13554.0,204.7896,204.9039,204.5801,204.6944,13554.0
2023-03-17 15:10:00,214.88,215.63,214.88,215.46,34492.0,204.6468,205.361,204.6468,205.1991,34492.0
2023-03-17 15:20:00,215.46,215.71,215.31,215.61,15802.0,205.1991,205.4372,205.0563,205.342,15802.0
2023-03-17 15:30:00,215.57,215.57,215.04,215.16,20695.0,205.3039,205.3039,204.7991,204.9134,20695.0
2023-03-17 15:40:00,215.15,215.23,214.25,214.27,37132.0,204.9039,204.9801,204.0468,204.0658,37132.0
2023-03-17 15:50:00,214.36,215.02,212.57,213.25,621222.0,204.1515,204.7801,202.4468,203.0944,621222.0
2023-03-20 09:30:00,214.01,214.87,213.34,213.78,39754.0,203.8182,204.6372,203.1801,203.5991,39754.0
2023-03-20 09:40:00,213.74,214.08,212.58,213.2,24089.0,203.561,203.8848,202.4563,203.0468,24089.0
2023-03-20 09:50:00,213.3,213.55,213.08,213.34,20788.0,203.142,203.3801,202.9325,203.1801,20788.0
2023-03-20 10:00:00,213.4,213.63,212.8,212.94,29374.0,203.2372,203.4563,202.6658,202.7991,29374.0
2023-03-20 10:10:00,212.9,213.39,212.87,213.22,30797.0,202.761,203.2277,202.7325,203.0658,30797.0
2023-03-20 10:20:00,213.35,214.12,213.27,213.78,13785.0,203.1896,203.9229,203.1134,203.5991,13785.0
2023-03-20 10:30:00,213.84,213.9,213.47,213.63,18198.0,203.6563,203.7134,203.3039,203.4563,18198.0
2023-03-20 10:40:00,213.57,214.7,213.56,214.7,28730.0,203.3991,204.4753,203.3896,204.4753,28730.0
2023-03-20 10:50:00,214.6,214.78,214.42,214.49,16491.0,204.3801,204.5515,204.2087,204.2753,16491.0
2023-03-20 11:00:00,214.48,214.65,214.13,214.37,33563.0,204.2658,204.4277,203.9325,204.161,33563.0
2023-03-20 11:10:00,214.27,214.37,214.02,214.22,15168.0,204.0658,204.161,203.8277,204.0182,15168.0
2023-03-20 11:20:00,214.26,214.82,214.1,214.71,15057.0,204.0563,204.5896,203.9039,204.4848,15057.0
2023-03-20 11:30:00,214.78,214.81,214.4,214.5,14846.0,204.5515,204.5801,204.1896,204.2848,14846.0
2023-03-20 11:40:00,214.46,214.48,214.08,214.22,15646.0,204.2468,204.2658,203.8848,204.0182,15646.0
2023-03-20 11:50:00,214.19,214.37,214.08,214.15,14126.0,203.9896,204.161,203.8848,203.9515,14126.0
2023-03-20 12:00:00,214.18,214.25,213.78,213.82,21692.0,203.9801,204.0468,203.5991,203.6372,21692.0
2023-03-20 12:10:00,213.74,213.93,213.51,213.58,19343.0,203.561,203.742,203.342,203.4087,19343.0
2023-03-20 12:20:00,213.69,214.19,213.65,214.18,21450.0,203.5134,203.9896,203.4753,203.9801,21450.0
2023-03-20 12:30:00,214.28,214.4,214.08,214.4,10975.0,204.0753,204.1896,203.8848,204.1896,10975.0
2023-03-20 12:40:00,214.38,214.59,214.3,214.47,11949.0,204.1706,204.3706,204.0944,204.2563,11949.0
2023-03-20 12:50:00,214.48,214.85,214.48,214.75,8943.0,204.2658,204.6182,204.2658,204.5229,8943.0
2023-03-20 13:00:00,214.76,215.23,214.76,215.13,10244.0,204.5325,204.9801,204.5325,204.8848,10244.0
2023-03-20 13:10:00,215.14,215.18,214.96,215.07,9542.0,204.8944,204.9325,204.7229,204.8277,9542.0
2023-03-20 13:20:00,215.05,215.54,214.87,215.5,32610.0,204.8087,205.2753,204.6372,205.2372,32610.0
2023-03-20 13:30:00,215.38,215.38,214.94,215.08,13228.0,205.1229,205.1229,204.7039,204.8372,13228.0
2023-03-20 13:40:00,215.12,215.58,215.04,215.58,27395.0,204.8753,205.3134,204.7991,205.3134,27395.0
2023-03-20 13:50:00,215.58,215.59,215.25,215.36,23911.0,205.3134,205.3229,204.9991,205.1039,23911.0
2023-03-20 14:00:00,215.39,215.43,214.9,214.96,8279.0,205.1325,205.1706,204.6658,204.7229,8279.0
2023-03-20 14:10:00,214.93,215.13,214.82,215.05,24399.0,204.6944,204.8848,204.5896,204.8087,24399.0
2023-03-20 14:20:00,215.09,215.28,215.01,215.03,11313.0,204.8468,205.0277,204.7706,204.7896,11313.0
2023-03-20 14:30:00,215.08,215.13,214.68,214.79,13638.0,204.8372,204.8848,204.4563,204.561,13638.0
2023-03-20 14:40:00,214.76,215.11,214.64,215.08,11203.0,204.5325,204.8658,204.4182,204.8372,11203.0
2023-03-20 14:50:00,215.07,215.36,215.04,215.14,24287.0,204.8277,205.1039,204.7991,204.8944,24287.0
2023-03-20 15:00:00,215.07,215.2,215.0,215.01,12186.0,204.8277,204.9515,204.761,204.7706,12186.0
2023-03-20 15:10:00,214.99,215.2,214.98,215.19,11512.0,204.7515,204.9515,204.742,204.942,11512.0
2023-03-20 15:20:00,215.2,215.47,214.88,215.43,13140.0,204.9515,205.2087,204.6468,205.1706,13140.0
2023-03-20 15:30:00,215.34,215.77,215.32,215.74,26542.0,205.0848,205.4944,205.0658,205.4658,26542.0
2023-03-20 15:40:00,215.72,216.12,215.66,216.11,27361.0,205.4467,205.8277,205.3896,205.8182,27361.0
2023-03-20 15:50:00,216.16,216.34,215.61,215.89,91029.0,205.8658,206.0372,205.342,205.6087,91029.0
2023-03-21 09:30:00,216.19,217.3,215.18,217.3,57692.0,205.8944,206.9515,204.9325,206.9515,57692.0
2023-03-21 09:40:00,217.53,217.79,217.06,217.33,49800.0,207.1705,207.4182,206.7229,206.9801,49800.0
2023-03-21 09:50:00,217.34,217.35,216.83,216.88,17574.0,206.9896,206.9991,206.5039,206.5515,17574.0
2023-03-21 10:00:00,216.96,217.16,216.74,216.92,29630.0,206.6277,206.8182,206.4182,206.5896,29630.0
2023-03-21 10:10:00,216.95,217.23,216.75,217.15,49087.0,206.6182,206.8848,206.4277,206.8086,49087.0
2023-03-21 10:20:00,217.11,217.42,217.0,217.26,15247.0,206.7706,207.0658,206.6658,206.9134,15247.0
2023-03-21 10:30:00,217.22,217.32,217.12,217.21,14658.0,206.8753,206.9706,206.7801,206.8658,14658.0
2023-03-21 10:40:00,217.26,217.33,216.92,217.06,17529.0,206.9134,206.9801,206.5896,206.7229,17529.0
2023-03-21 10:50:00,217.08,217.1,216.58,216.81,19477.0,206.742,206.761,206.2658,206.4848,19477.0
2023-03-21 11:00:00,216.78,216.89,216.29,216.81,19641.0,206.4563,206.561,205.9896,206.4848,19641.0
2023-03-21 11:10:00,216.81,217.36,216.74,217.36,14856.0,206.4848,207.0086,206.4182,207.0086,14856.0
2023-03-21 11:20:00,217.38,217.72,217.38,217.58,26940.0,207.0277,207.3515,207.0277,207.2182,26940.0
2023-03-21 11:30:00,217.63,217.86,217.34,217.4,40740.0,207.2658,207.4848,206.9896,207.0467,40740.0
2023-03-21 11:40:00,217.39,217.44,216.85,217.14,16720.0,207.0372,207.0848,206.5229,206.7991,16720.0
2023-03-21 11:50:00,217.18,217.27,216.71,217.09,14151.0,206.8372,206.9229,206.3896,206.7515,14151.0
2023-03-21 12:00:00,216.92,217.23,216.84,217.15,43815.0,206.5896,206.8848,206.5134,206.8086,43815.0
2023-03-21 12:10:00,217.23,217.7,217.13,217.41,20487.0,206.8848,207.3325,206.7896,207.0563,20487.0
2023-03-21 12:20:00,217.37,217.63,217.23,217.63,9780.0,207.0182,207.2658,206.8848,207.2658,9780.0
2023-03-21 12:30:00,217.64,217.82,217.33,217.33,9155.0,207.2753,207.4467,206.9801,206.9801,9155.0
2023-03-21 12:40:00,217.36,217.59,217.35,217.38,14595.0,207.0086,207.2277,206.9991,207.0277,14595.0
2023-03-21 12:50:00,217.32,217.42,217.09,217.16,19289.0,206.9706,207.0658,206.7515,206.8182,19289.0
2023-03-21 13:00:00,217.18,217.18,216.72,216.72,9254.0,206.8372,206.8372,206.3991,206.3991,9254.0
2023-03-21 13:10:00,216.76,216.9,216.62,216.73,11460.0,206.4372,206.5706,206.3039,206.4086,11460.0
2023-03-21 13:20:00,216.66,216.66,216.3,216.36,12850.0,206.342,206.342,205.9991,206.0563,12850.0
2023-03-21 13:30:00,216.41,216.68,216.38,216.45,13950.0,206.1039,206.361,206.0753,206.142,13950.0
2023-03-21 13:40:00,216.49,216.56,216.01,216.17,14185.0,206.1801,206.2467,205.7229,205.8753,14185.0
2023-03-21 13:50:00,216.17,216.22,215.71,215.84,16028.0,205.8753,205.9229,205.4372,205.561,16028.0
2023-03-21 14:00:00,215.86,216.13,215.83,215.99,24775.0,205.5801,205.8372,205.5515,205.7039,24775.0
2023-03-21 14:10:00,215.99,216.32,215.99,216.12,19774.0,205.7039,206.0182,205.7039,205.8277,19774.0
2023-03-21 14:20:00,216.16,216.55,216.12,216.43,17460.0,205.8658,206.2372,205.8277,206.1229,17460.0
2023-03-21 14:30:00,216.51,216.85,216.51,216.79,16856.0,206.1991,206.5229,206.1991,206.4658,16856.0
2023-03-21 14:40:00,216.75,217.1,216.71,217.08,22419.0,206.4277,206.761,206.3896,206.742,22419.0
2023-03-21 14:50:00,217.1,217.31,216.95,217.25,23686.0,206.761,206.961,206.6182,206.9039,23686.0
2023-03-21 15:00:00,217.24,217.64,217.18,217.58,24198.0,206.8944,207.2753,206.8372,207.2182,24198.0
2023-03-21 15:10:00,217.63,218.18,217.63,218.03,64776.0,207.2658,207.7896,207.2658,207.6467,64776.0
2023-03-21 15:20:00,218.03,218.13,217.6,217.72,28767.0,207.6467,207.742,207.2372,207.3515,28767.0
2023-03-21 15:30:00,217.76,217.87,217.42,217.8,35285.0,207.3896,207.4944,207.0658,207.4277,35285.0
2023-03-21 15:40:00,217.82,218.56,217.81,218.55,51131.0,207.4467,208.1515,207.4372,208.142,51131.0
2023-03-21 15:50:00,218.46,218.5,217.92,218.11,134775.0,208.0563,208.0944,207.542,207.7229,134775.0
2023-03-22 09:30:00,218.54,218.74,217.66,218.07,40050.0,208.1325,208.3229,207.2944,207.6848,40050.0
2023-03-22 09:40:00,218.12,218.12,217.6,217.91,19146.0,207.7325,207.7325,207.2372,207.5325,19146.0
2023-03-22 09:50:00,217.91,218.03,217.68,217.75,25578.0,207.5325,207.6467,207.3134,207.3801,25578.0
2023-03-22 10:00:00,217.84,217.89,217.62,217.72,10912.0,207.4658,207.5134,207.2563,207.3515,10912.0
2023-03-22 10:10:00,217.74,218.22,217.48,218.15,18569.0,207.3705,207.8277,207.1229,207.761,18569.0
2023-03-22 10:20:00,218.22,218.36,217.92,218.35,10379.0,207.8277,207.961,207.542,207.9515,10379.0
2023-03-22 10:30:00,218.27,218.48,218.15,218.32,8052.0,207.8753,208.0753,207.761,207.9229,8052.0
2023-03-22 10:40:00,218.32,218.76,218.27,218.74,20276.0,207.9229,208.342,207.8753,208.3229,20276.0
2023-03-22 10:50:00,218.71,218.81,218.18,218.34,12782.0,208.2944,208.3896,207.7896,207.942,12782.0
2023-03-22 11:00:00,218.32,218.58,218.24,218.5,12840.0,207.9229,208.1705,207.8467,208.0944,12840.0
2023-03-22 11:10:00,218.56,218.56,217.82,217.82,9021.0,208.1515,208.1515,207.4467,207.4467,9021.0
2023-03-22 11:20:00,217.75,218.1,217.75,217.87,17491.0,207.3801,207.7134,207.3801,207.4944,17491.0
2023-03-22 11:30:00,217.86,217.99,217.78,217.94,14071.0,207.4848,207.6086,207.4086,207.561,14071.0
2023-03-22 11:40:00,217.95,217.95,217.4,217.52,19613.0,207.5705,207.5705,207.0467,207.161,19613.0
2023-03-22 11:50:00,217.56,217.85,217.5,217.84,39634.0,207.1991,207.4753,207.142,207.4658,39634.0
2023-03-22 12:00:00,217.89,217.96,217.36,217.49,11512.0,207.5134,207.5801,207.0086,207.1325,11512.0
2023-03-22 12:10:00,217.41,217.65,217.4,217.61,8610.0,207.0563,207.2848,207.0467,207.2467,8610.0
2023-03-22 12:20:00,217.63,217.8,217.42,217.58,18474.0,207.2658,207.4277,207.0658,207.2182,18474.0
2023-03-22 12:30:00,217.56,217.74,217.5,217.5,7108.0,207.1991,207.3705,207.142,207.142,7108.0
2023-03-22 12:40:00,217.6,217.62,216.92,216.94,7746.0,207.2372,207.2563,206.5896,206.6086,7746.0
2023-03-22 12:50:00,216.93,217.16,216.88,217.02,17241.0,206.5991,206.8182,206.5515,206.6848,17241.0
2023-03-22 13:00:00,217.01,217.12,216.66,216.74,11240.0,206.6753,206.7801,206.342,206.4182,11240.0
2023-03-22 13:10:00,216.67,216.85,216.58,216.81,8046.0,206.3515,206.5229,206.2658,206.4848,8046.0
2023-03-22 13:20:00,216.85,217.22,216.85,217.22,4647.0,206.5229,206.8753,206.5229,206.8753,4647.0
2023-03-22 13:30:00,217.17,217.34,217.1,217.3,6061.0,206.8277,206.9896,206.761,206.9515,6061.0
2023-03-22 13:40:00,217.29,217.52,217.16,217.45,13457.0,206.942,207.161,206.8182,207.0944,13457.0
2023-03-22 13:50:00,217.5,217.76,217.38,217.55,9530.0,207.142,207.3896,207.0277,207.1896,9530.0
2023-03-22 14:00:00,217.61,219.16,217.56,217.97,26811.0,207.2467,208.7229,207.1991,207.5896,26811.0
2023-03-22 14:10:00,218.09,218.42,217.57,218.28,28539.0,207.7039,208.0182,207.2086,207.8848,28539.0
2023-03-22 14:20:00,218.16,218.19,217.71,218.18,20294.0,207.7705,207.7991,207.342,207.7896,20294.0
2023-03-22 14:30:00,218.11,218.52,216.89,217.5,27988.0,207.7229,208.1134,206.561,207.142,27988.0
2023-03-22 14:40:00,217.67,218.95,217.59,218.82,27290.0,207.3039,208.5229,207.2277,208.3991,27290.0
2023-03-22 14:50:00,218.83,218.83,217.01,217.12,37601.0,208.4086,208.4086,206.6753,206.7801,37601.0
2023-03-22 15:00:00,216.99,217.26,215.59,216.02,25451.0,206.6563,206.9134,205.3229,205.7325,25451.0
2023-03-22 15:10:00,216.06,216.96,215.64,216.8,24165.0,205.7706,206.6277,205.3706,206.4753,24165.0
2023-03-22 15:20:00,216.83,217.85,216.72,217.23,30483.0,206.5039,207.4753,206.3991,206.8848,30483.0
2023-03-22 15:30:00,217.22,217.34,215.62,215.73,38509.0,206.8753,206.9896,205.3515,205.4563,38509.0
2023-03-22 15:40:00,215.83,216.12,214.88,214.98,41847.0,205.5515,205.8277,204.6468,204.742,41847.0
2023-03-22 15:50:00,214.94,214.94,213.14,213.2,184311.0,204.7039,204.7039,202.9896,203.0468,184311.0
2023-03-23 09:30:00,213.53,214.46,213.28,213.59,71908.0,203.361,204.2468,203.1229,203.4182,71908.0
2023-03-23 09:40:00,213.52,214.38,213.35,214.38,21342.0,203.3515,204.1706,203.1896,204.1706,21342.0
2023-03-23 09:50:00,214.38,214.44,213.41,213.48,20943.0,204.1706,204.2277,203.2468,203.3134,20943.0
2023-03-23 10:00:00,213.6,214.28,213.6,214.2,25356.0,203.4277,204.0753,203.4277,203.9991,25356.0
2023-03-23 10:10:00,214.22,214.54,214.06,214.27,34034.0,204.0182,204.3229,203.8658,204.0658,34034.0
2023-03-23 10:20:00,214.27,214.92,214.18,214.65,19462.0,204.0658,204.6848,203.9801,204.4277,19462.0
2023-03-23 10:30:00,214.72,214.96,214.63,214.9,29267.0,204.4944,204.7229,204.4087,204.6658,29267.0
2023-03-23 10:40:00,214.96,215.63,214.92,215.63,21835.0,204.7229,205.361,204.6848,205.361,21835.0
2023-03-23 10:50:00,215.62,215.88,215.49,215.63,14748.0,205.3515,205.5991,205.2277,205.361,14748.0
2023-03-23 11:00:00,215.8,216.68,215.8,216.62,20278.0,205.5229,206.361,205.5229,206.3039,20278.0
2023-03-23 11:10:00,216.56,216.73,216.28,216.28,23552.0,206.2467,206.4086,205.9801,205.9801,23552.0
2023-03-23 11:20:00,216.3,216.58,216.3,216.43,12349.0,205.9991,206.2658,205.9991,206.1229,12349.0
2023-03-23 11:30:00,216.51,216.84,216.5,216.81,11431.0,206.1991,206.5134,206.1896,206.4848,11431.0
2023-03-23 11:40:00,216.74,216.84,216.48,216.71,13094.0,206.4182,206.5134,206.1706,206.3896,13094.0
2023-03-23 11:50:00,216.68,216.91,216.66,216.72,14932.0,206.361,206.5801,206.342,206.3991,14932.0
2023-03-23 12:00:00,216.73,216.75,216.05,216.43,28150.0,206.4086,206.4277,205.761,206.1229,28150.0
2023-03-23 12:10:00,216.34,216.37,215.43,215.52,13042.0,206.0372,206.0658,205.1706,205.2563,13042.0
2023-03-23 12:20:00,215.49,215.95,215.27,215.67,8537.0,205.2277,205.6658,205.0182,205.3991,8537.0
2023-03-23 12:30:00,215.69,215.79,215.19,215.2,12486.0,205.4182,205.5134,204.942,204.9515,12486.0
2023-03-23 12:40:00,215.21,215.37,214.89,215.37,13804.0,204.961,205.1134,204.6563,205.1134,13804.0
2023-03-23 12:50:00,215.29,215.35,215.05,215.19,7943.0,205.0372,205.0944,204.8087,204.942,7943.0
2023-03-23 13:00:00,215.16,215.27,215.05,215.08,7067.0,204.9134,205.0182,204.8087,204.8372,7067.0
2023-03-23 13:10:00,215.17,215.17,214.69,214.84,12144.0,204.9229,204.9229,204.4658,204.6087,12144.0
2023-03-23 13:20:00,214.93,215.39,214.74,215.12,30986.0,204.6944,205.1325,204.5134,204.8753,30986.0
2023-03-23 13:30:00,215.1,215.87,215.1,215.86,42756.0,204.8563,205.5896,204.8563,205.5801,42756.0
2023-03-23 13:40:00,215.87,216.09,215.54,215.61,16813.0,205.5896,205.7991,205.2753,205.342,16813.0
2023-03-23 13:50:00,215.62,215.63,215.13,215.18,11878.0,205.3515,205.361,204.8848,204.9325,11878.0
2023-03-23 14:00:00,215.23,215.51,215.22,215.41,7634.0,204.9801,205.2467,204.9706,205.1515,7634.0
2023-03-23 14:10:00,215.41,215.58,215.27,215.5,10980.0,205.1515,205.3134,205.0182,205.2372,10980.0
2023-03-23 14:20:00,215.5,215.5,213.98,213.99,12070.0,205.2372,205.2372,203.7896,203.7991,12070.0
2023-03-23 14:30:00,213.8,214.16,213.51,213.64,21324.0,203.6182,203.961,203.342,203.4658,21324.0
2023-03-23 14:40:00,213.57,213.57,212.36,212.68,17282.0,203.3991,203.3991,202.2468,202.5515,17282.0
2023-03-23 14:50:00,212.7,213.02,212.13,213.02,15452.0,202.5706,202.8753,202.0277,202.8753,15452.0
2023-03-23 15:00:00,213.06,214.09,213.04,213.66,32658.0,202.9134,203.8944,202.8944,203.4849,32658.0
2023-03-23 15:10:00,213.73,213.83,212.59,212.61,20784.0,203.5515,203.6468,202.4658,202.4849,20784.0
2023-03-23 15:20:00,212.74,213.36,212.23,213.15,21102.0,202.6087,203.1991,202.123,202.9991,21102.0
2023-03-23 15:30:00,213.06,213.72,212.72,213.48,24123.0,202.9134,203.542,202.5896,203.3134,24123.0
2023-03-23 15:40:00,213.41,214.08,213.22,213.55,37703.0,203.2468,203.8848,203.0658,203.3801,37703.0
2023-03-23 15:50:00,213.62,214.46,213.5,213.52,135841.0,203.4468,204.2468,203.3325,203.3515,135841.0
2023-03-24 09:30:00,213.92,213.99,212.28,212.63,30100.0,203.7325,203.7991,202.1706,202.5039,30100.0
2023-03-24 09:40:00,212.68,212.71,211.93,212.28,8980.0,202.5515,202.5801,201.8372,202.1706,8980.0
2023-03-24 09:50:00,212.22,213.25,212.22,212.76,12342.0,202.1134,203.0944,202.1134,202.6277,12342.0
2023-03-24 10:00:00,212.9,213.38,212.8,213.23,16510.0,202.761,203.2182,202.6658,203.0753,16510.0
2023-03-24 10:10:00,213.21,213.91,212.62,212.65,16914.0,203.0563,203.7229,202.4944,202.523,16914.0
2023-03-24 10:20:00,212.57,213.34,212.21,213.17,10663.0,202.4468,203.1801,202.1039,203.0182,10663.0
2023-03-24 10:30:00,213.11,213.37,212.7,212.83,32068.0,202.961,203.2087,202.5706,202.6944,32068.0
2023-03-24 10:40:00,212.7,212.7,212.13,212.32,20793.0,202.5706,202.5706,202.0277,202.2087,20793.0
2023-03-24 10:50:00,212.26,212.46,212.06,212.46,12468.0,202.1515,202.342,201.961,202.342,12468.0
2023-03-24 11:00:00,212.42,212.51,211.65,211.65,14298.0,202.3039,202.3896,201.5706,201.5706,14298.0
2023-03-24 11:10:00,211.6,212.25,211.41,212.23,30236.0,201.523,202.142,201.342,202.123,30236.0
2023-03-24 11:20:00,212.29,212.89,212.22,212.75,24163.0,202.1801,202.7515,202.1134,202.6182,24163.0
2023-03-24 11:30:00,212.75,212.86,212.42,212.61,12842.0,202.6182,202.7229,202.3039,202.4849,12842.0
2023-03-24 11:40:00,212.63,213.2,212.63,212.85,50336.0,202.5039,203.0468,202.5039,202.7134,50336.0
2023-03-24 11:50:00,212.85,213.45,212.85,213.27,19182.0,202.7134,203.2849,202.7134,203.1134,19182.0
2023-03-24 12:00:00,213.31,213.65,212.99,212.99,26610.0,203.1515,203.4753,202.8468,202.8468,26610.0
2023-03-24 12:10:00,213.07,213.09,212.57,212.73,15530.0,202.9229,202.942,202.4468,202.5991,15530.0
2023-03-24 12:20:00,212.81,213.34,212.65,213.32,27293.0,202.6753,203.1801,202.523,203.161,27293.0
2023-03-24 12:30:00,213.47,213.86,213.38,213.75,11280.0,203.3039,203.6753,203.2182,203.5706,11280.0
2023-03-24 12:40:00,213.8,214.28,213.64,214.26,11443.0,203.6182,204.0753,203.4658,204.0563,11443.0
2023-03-24 12:50:00,214.25,214.48,214.02,214.38,14961.0,204.0468,204.2658,203.8277,204.1706,14961.0
2023-03-24 13:00:00,214.44,214.49,214.07,214.11,17936.0,204.2277,204.2753,203.8753,203.9134,17936.0
2023-03-24 13:10:00,214.17,214.18,213.41,213.47,12325.0,203.9706,203.9801,203.2468,203.3039,12325.0
2023-03-24 13:20:00,213.47,214.22,213.47,213.93,14807.0,203.3039,204.0182,203.3039,203.742,14807.0
2023-03-24 13:30:00,213.92,214.15,213.77,213.77,8272.0,203.7325,203.9515,203.5896,203.5896,8272.0
2023-03-24 13:40:00,213.87,213.92,213.42,213.43,19572.0,203.6849,203.7325,203.2563,203.2658,19572.0
2023-03-24 13:50:00,213.4,213.47,213.28,213.42,11711.0,203.2372,203.3039,203.1229,203.2563,11711.0
2023-03-24 14:00:00,213.49,213.8,213.35,213.72,12779.0,203.3229,203.6182,203.1896,203.542,12779.0
2023-03-24 14:10:00,213.72,213.84,213.56,213.69,11159.0,203.542,203.6563,203.3896,203.5134,11159.0
2023-03-24 14:20:00,213.73,213.82,213.59,213.75,11037.0,203.5515,203.6372,203.4182,203.5706,11037.0
2023-03-24 14:30:00,213.75,214.04,213.49,213.97,15373.0,203.5706,203.8468,203.3229,203.7801,15373.0
2023-03-24 14:40:00,213.93,214.07,213.74,213.78,12119.0,203.742,203.8753,203.561,203.5991,12119.0
2023-03-24 14:50:00,213.78,213.79,213.23,213.44,41767.0,203.5991,203.6087,203.0753,203.2753,41767.0
2023-03-24 15:00:00,213.52,213.58,213.16,213.19,20601.0,203.3515,203.4087,203.0087,203.0372,20601.0
2023-03-24 15:10:00,213.25,213.6,213.08,213.48,19206.0,203.0944,203.4277,202.9325,203.3134,19206.0
2023-03-24 15:20:00,213.44,214.17,213.42,214.06,44009.0,203.2753,203.9706,203.2563,203.8658,44009.0
2023-03-24 15:30:00,214.09,214.42,214.07,214.18,28521.0,203.8944,204.2087,203.8753,203.9801,28521.0
2023-03-24 15:40:00,214.2,214.31,213.76,213.84,40406.0,203.9991,204.1039,203.5801,203.6563,40406.0
2023-03-24 15:50:00,213.84,214.22,213.6,214.15,131018.0,203.6563,204.0182,203.4277,203.9515,131018.0
2023-03-27 09:30:00,215.3,216.31,214.65,215.59,35138.0,205.0467,206.0086,204.4277,205.3229,35138.0
2023-03-27 09:40:00,215.62,215.87,215.09,215.5,21039.0,205.3515,205.5896,204.8468,205.2372,21039.0
2023-03-27 09:50:00,215.49,215.77,215.17,215.42,19295.0,205.2277,205.4944,204.9229,205.161,19295.0
2023-03-27 10:00:00,215.42,215.48,214.94,214.95,23756.0,205.161,205.2182,204.7039,204.7134,23756.0
2023-03-27 10:10:00,215.0,215.27,214.81,214.83,14325.0,204.761,205.0182,204.5801,204.5991,14325.0
2023-03-27 10:20:00,214.83,215.02,214.67,214.87,11041.0,204.5991,204.7801,204.4468,204.6372,11041.0
2023-03-27 10:30:00,214.97,214.97,214.63,214.68,17553.0,204.7325,204.7325,204.4087,204.4563,17553.0
2023-03-27 10:40:00,214.79,214.89,214.32,214.32,12937.0,204.561,204.6563,204.1134,204.1134,12937.0
2023-03-27 10:50:00,214.31,215.15,214.31,214.81,25821.0,204.1039,204.9039,204.1039,204.5801,25821.0
2023-03-27 11:00:00,214.78,215.1,214.75,215.09,10139.0,204.5515,204.8563,204.5229,204.8468,10139.0
2023-03-27 11:10:00,215.09,215.54,215.03,215.37,14572.0,204.8468,205.2753,204.7896,205.1134,14572.0
2023-03-27 11:20:00,215.46,216.1,215.46,216.01,11732.0,205.1991,205.8087,205.1991,205.7229,11732.0
2023-03-27 11:30:00,216.08,216.18,215.9,215.95,8990.0,205.7896,205.8848,205.6182,205.6658,8990.0
2023-03-27 11:40:00,216.0,216.06,215.75,215.88,15116.0,205.7134,205.7706,205.4753,205.5991,15116.0
2023-03-27 11:50:00,215.83,215.83,214.98,215.19,15107.0,205.5515,205.5515,204.742,204.942,15107.0
2023-03-27 12:00:00,215.19,215.37,214.81,214.95,8083.0,204.942,205.1134,204.5801,204.7134,8083.0
2023-03-27 12:10:00,214.97,215.28,214.88,215.25,8538.0,204.7325,205.0277,204.6468,204.9991,8538.0
2023-03-27 12:20:00,215.31,215.63,215.28,215.49,15359.0,205.0563,205.361,205.0277,205.2277,15359.0
2023-03-27 12:30:00,215.45,215.61,215.39,215.41,7003.0,205.1896,205.342,205.1325,205.1515,7003.0
2023-03-27 12:40:00,215.35,215.55,215.26,215.55,13172.0,205.0944,205.2848,205.0087,205.2848,13172.0
2023-03-27 12:50:00,215.53,215.63,214.97,215.09,11725.0,205.2658,205.361,204.7325,204.8468,11725.0
2023-03-27 13:00:00,215.05,215.36,215.04,215.23,9050.0,204.8087,205.1039,204.7991,204.9801,9050.0
2023-03-27 13:10:00,215.18,215.2,214.93,215.08,10180.0,204.9325,204.9515,204.6944,204.8372,10180.0
2023-03-27 13:20:00,215.04,215.4,215.03,215.28,16934.0,204.7991,205.142,204.7896,205.0277,16934.0
2023-03-27 13:30:00,215.33,215.51,214.98,215.0,14862.0,205.0753,205.2467,204.742,204.761,14862.0
2023-03-27 13:40:00,215.05,215.52,215.03,215.45,17031.0,204.8087,205.2563,204.7896,205.1896,17031.0
2023-03-27 13:50:00,215.39,215.44,214.92,214.92,16450.0,205.1325,205.1801,204.6848,204.6848,16450.0
2023-03-27 14:00:00,214.87,214.95,214.5,214.5,13186.0,204.6372,204.7134,204.2848,204.2848,13186.0
2023-03-27 14:10:00,214.51,214.88,214.5,214.81,14627.0,204.2944,204.6468,204.2848,204.5801,14627.0
2023-03-27 14:20:00,214.82,215.2,214.79,215.14,7600.0,204.5896,204.9515,204.561,204.8944,7600.0
2023-03-27 14:30:00,215.17,215.28,215.11,215.15,14013.0,204.9229,205.0277,204.8658,204.9039,14013.0
2023-03-27 14:40:00,215.19,215.22,214.99,215.14,13029.0,204.942,204.9706,204.7515,204.8944,13029.0
2023-03-27 14:50:00,215.17,215.28,215.05,215.25,13834.0,204.9229,205.0277,204.8087,204.9991,13834.0
2023-03-27 15:00:00,215.3,215.5,214.94,214.94,8750.0,205.0467,205.2372,204.7039,204.7039,8750.0
2023-03-27 15:10:00,214.97,215.15,214.77,214.78,14916.0,204.7325,204.9039,204.542,204.5515,14916.0
2023-03-27 15:20:00,214.77,215.15,214.65,215.05,14873.0,204.542,204.9039,204.4277,204.8087,14873.0
2023-03-27 15:30:00,215.06,215.2,214.8,215.0,14606.0,204.8182,204.9515,204.5706,204.761,14606.0
2023-03-27 15:40:00,215.02,215.05,214.51,214.52,26389.0,204.7801,204.8087,204.2944,204.3039,26389.0
2023-03-27 15:50:00,214.49,214.71,214.1,214.44,117470.0,204.2753,204.4848,203.9039,204.2277,117470.0
2023-03-28 09:30:00,214.58,215.05,213.85,214.74,41577.0,204.361,204.8087,203.6658,204.5134,41577.0
2023-03-28 09:40:00,214.74,215.32,214.58,215.22,22232.0,204.5134,205.0658,204.361,204.9706,22232.0
2023-03-28 09:50:00,215.13,215.83,214.88,215.83,30124.0,204.8848,205.5515,204.6468,205.5515,30124.0
2023-03-28 10:00:00,215.46,215.7,215.2,215.49,13921.0,205.1991,205.4277,204.9515,205.2277,13921.0
2023-03-28 10:10:00,215.52,215.92,215.52,215.78,18618.0,205.2563,205.6372,205.2563,205.5039,18618.0
2023-03-28 10:20:00,215.78,215.81,215.53,215.72,18332.0,205.5039,205.5325,205.2658,205.4467,18332.0
2023-03-28 10:30:00,215.64,215.7,215.01,215.01,15384.0,205.3706,205.4277,204.7706,204.7706,15384.0
2023-03-28 10:40:00,214.96,214.96,214.34,214.47,6521.0,204.7229,204.7229,204.1325,204.2563,6521.0
2023-03-28 10:50:00,214.44,214.54,214.16,214.45,7300.0,204.2277,204.3229,203.961,204.2372,7300.0
2023-03-28 11:00:00,214.49,215.02,214.46,214.98,7930.0,204.2753,204.7801,204.2468,204.742,7930.0
2023-03-28 11:10:00,214.93,215.01,214.77,214.82,13355.0,204.6944,204.7706,204.542,204.5896,13355.0
2023-03-28 11:20:00,214.76,215.22,214.68,215.2,8037.0,204.5325,204.9706,204.4563,204.9515,8037.0
2023-03-28 11:30:00,215.22,215.44,215.12,215.28,7908.0,204.9706,205.1801,204.8753,205.0277,7908.0
2023-03-28 11:40:00,215.22,215.33,214.9,214.9,3770.0,204.9706,205.0753,204.6658,204.6658,3770.0
2023-03-28 11:50:00,214.9,215.12,214.7,214.7,11301.0,204.6658,204.8753,204.4753,204.4753,11301.0
2023-03-28 12:00:00,214.77,214.77,214.32,214.37,6362.0,204.542,204.542,204.1134,204.161,6362.0
2023-03-28 12:10:00,214.29,214.53,214.26,214.27,4890.0,204.0848,204.3134,204.0563,204.0658,4890.0
2023-03-28 12:20:00,214.32,214.52,214.25,214.52,5625.0,204.1134,204.3039,204.0468,204.3039,5625.0
2023-03-28 12:30:00,214.52,214.52,214.29,214.43,10442.0,204.3039,204.3039,204.0848,204.2182,10442.0
2023-03-28 12:40:00,214.42,214.53,214.14,214.21,8323.0,204.2087,204.3134,203.942,204.0087,8323.0
2023-03-28 12:50:00,214.09,214.18,213.79,214.1,7382.0,203.8944,203.9801,203.6087,203.9039,7382.0
2023-03-28 13:00:00,214.16,214.26,213.99,214.06,6734.0,203.961,204.0563,203.7991,203.8658,6734.0
2023-03-28 13:10:00,214.13,214.19,213.96,214.19,4522.0,203.9325,203.9896,203.7706,203.9896,4522.0
2023-03-28 13:20:00,214.17,214.17,213.56,213.87,6843.0,203.9706,203.9706,203.3896,203.6849,6843.0
2023-03-28 13:30:00,213.9,213.96,213.54,213.78,7112.0,203.7134,203.7706,203.3706,203.5991,7112.0
2023-03-28 13:40:00,213.78,213.88,213.69,213.84,13928.0,203.5991,203.6944,203.5134,203.6563,13928.0
2023-03-28 13:50:00,213.76,213.77,213.1,213.27,9769.0,203.5801,203.5896,202.9515,203.1134,9769.0
2023-03-28 14:00:00,213.22,213.41,213.12,213.34,9136.0,203.0658,203.2468,202.9706,203.1801,9136.0
2023-03-28 14:10:00,213.4,213.5,213.2,213.24,10545.0,203.2372,203.3325,203.0468,203.0849,10545.0
2023-03-28 14:20:00,213.24,213.32,213.07,213.17,12347.0,203.0849,203.161,202.9229,203.0182,12347.0
2023-03-28 14:30:00,213.19,213.19,212.85,212.97,12594.0,203.0372,203.0372,202.7134,202.8277,12594.0
2023-03-28 14:40:00,212.97,213.36,212.92,213.21,15752.0,202.8277,203.1991,202.7801,203.0563,15752.0
2023-03-28 14:50:00,213.23,213.54,213.23,213.5,9388.0,203.0753,203.3706,203.0753,203.3325,9388.0
2023-03-28 15:00:00,213.55,213.76,213.53,213.61,9053.0,203.3801,203.5801,203.361,203.4372,9053.0
2023-03-28 15:10:00,213.65,213.7,213.37,213.4,18372.0,203.4753,203.5229,203.2087,203.2372,18372.0
2023-03-28 15:20:00,213.4,213.48,213.27,213.41,17592.0,203.2372,203.3134,203.1134,203.2468,17592.0
2023-03-28 15:30:00,213.36,213.89,213.36,213.77,19684.0,203.1991,203.7039,203.1991,203.5896,19684.0
2023-03-28 15:40:00,213.75,213.8,213.62,213.77,17292.0,203.5706,203.6182,203.4468,203.5896,17292.0
2023-03-28 15:50:00,213.8,214.2,213.78,214.15,63352.0,203.6182,203.9991,203.5991,203.9515,63352.0
2023-03-29 09:30:00,216.11,216.63,215.0,215.35,31579.0,205.8182,206.3134,204.761,205.0944,31579.0
2023-03-29 09:40:00,215.35,216.69,215.35,216.54,17216.0,205.0944,206.3706,205.0944,206.2277,17216.0
2023-03-29 09:50:00,216.48,217.29,216.48,217.02,30660.0,206.1706,206.942,206.1706,206.6848,30660.0
2023-03-29 10:00:00,217.1,217.3,216.6,217.13,12781.0,206.761,206.9515,206.2848,206.7896,12781.0
2023-03-29 10:10:00,217.13,217.41,216.9,217.18,9835.0,206.7896,207.0563,206.5706,206.8372,9835.0
2023-03-29 10:20:00,217.2,217.6,217.18,217.56,8027.0,206.8563,207.2372,206.8372,207.1991,8027.0
2023-03-29 10:30:00,217.69,217.7,216.88,217.15,7033.0,207.3229,207.3325,206.5515,206.8086,7033.0
2023-03-29 10:40:00,217.23,217.59,217.22,217.55,9584.0,206.8848,207.2277,206.8753,207.1896,9584.0
2023-03-29 10:50:00,217.53,217.65,217.18,217.32,9137.0,207.1705,207.2848,206.8372,206.9706,9137.0
2023-03-29 11:00:00,217.33,217.45,217.01,217.45,17508.0,206.9801,207.0944,206.6753,207.0944,17508.0
2023-03-29 11:10:00,217.51,217.74,217.28,217.35,21358.0,207.1515,207.3705,206.9325,206.9991,21358.0
2023-03-29 11:20:00,217.31,217.78,217.31,217.71,9456.0,206.961,207.4086,206.961,207.342,9456.0
2023-03-29 11:30:00,217.72,218.0,217.72,217.87,12206.0,207.3515,207.6182,207.3515,207.4944,12206.0
2023-03-29 11:40:00,217.87,217.89,217.5,217.7,6806.0,207.4944,207.5134,207.142,207.3325,6806.0
2023-03-29 11:50:00,217.76,218.29,217.73,218.1,10567.0,207.3896,207.8944,207.361,207.7134,10567.0
2023-03-29 12:00:00,218.11,218.38,217.95,218.02,13041.0,207.7229,207.9801,207.5705,207.6372,13041.0
2023-03-29 12:10:00,217.98,218.34,217.97,218.34,10044.0,207.5991,207.942,207.5896,207.942,10044.0
2023-03-29 12:20:00,218.34,218.6,218.3,218.38,8485.0,207.942,208.1896,207.9039,207.9801,8485.0
2023-03-29 12:30:00,218.42,218.63,218.26,218.56,12774.0,208.0182,208.2182,207.8658,208.1515,12774.0
2023-03-29 12:40:00,218.55,218.58,218.33,218.4,9145.0,208.142,208.1705,207.9325,207.9991,9145.0
2023-03-29 12:50:00,218.46,218.49,218.12,218.33,7554.0,208.0563,208.0848,207.7325,207.9325,7554.0
2023-03-29 13:00:00,218.23,218.6,218.21,218.57,6740.0,207.8372,208.1896,207.8182,208.161,6740.0
2023-03-29 13:10:00,218.57,218.73,218.57,218.61,5741.0,208.161,208.3134,208.161,208.1991,5741.0
2023-03-29 13:20:00,218.63,218.82,218.61,218.81,10183.0,208.2182,208.3991,208.1991,208.3896,10183.0
2023-03-29 13:30:00,218.81,218.89,218.39,218.47,14214.0,208.3896,208.4658,207.9896,208.0658,14214.0
2023-03-29 13:40:00,218.47,218.7,218.24,218.25,11565.0,208.0658,208.2848,207.8467,207.8563,11565.0
2023-03-29 13:50:00,218.29,218.48,218.25,218.31,6193.0,207.8944,208.0753,207.8563,207.9134,6193.0
2023-03-29 14:00:00,218.34,218.55,218.18,218.55,7055.0,207.942,208.142,207.7896,208.142,7055.0
2023-03-29 14:10:00,218.55,218.61,218.38,218.49,17384.0,208.142,208.1991,207.9801,208.0848,17384.0
2023-03-29 14:20:00,218.49,218.71,218.35,218.69,10755.0,208.0848,208.2944,207.9515,208.2753,10755.0
2023-03-29 14:30:00,218.7,218.95,218.61,218.95,16532.0,208.2848,208.5229,208.1991,208.5229,16532.0
2023-03-29 14:40:00,218.95,219.06,218.85,219.02,11054.0,208.5229,208.6277,208.4277,208.5896,11054.0
2023-03-29 14:50:00,219.02,219.4,218.83,219.34,14924.0,208.5896,208.9515,208.4086,208.8944,14924.0
2023-03-29 15:00:00,219.37,219.54,219.18,219.54,20175.0,208.9229,209.0848,208.742,209.0848,20175.0
2023-03-29 15:10:00,219.56,220.03,219.45,219.96,26280.0,209.1039,209.5515,208.9991,209.4848,26280.0
2023-03-29 15:20:00,219.9,219.94,219.65,219.87,24554.0,209.4277,209.4658,209.1896,209.3991,24554.0
2023-03-29 15:30:00,219.87,220.1,219.8,220.0,33265.0,209.3991,209.6182,209.3324,209.5229,33265.0
2023-03-29 15:40:00,219.99,220.66,219.91,220.55,68545.0,209.5134,210.1515,209.4372,210.0467,68545.0
2023-03-29 15:50:00,220.55,220.75,219.74,219.92,133476.0,210.0467,210.2372,209.2753,209.4467,133476.0
2023-03-30 09:30:00,220.57,221.8,220.24,220.89,40243.0,210.0658,211.2372,209.7515,210.3705,40243.0
2023-03-30 09:40:00,220.96,220.96,219.98,220.25,11442.0,210.4372,210.4372,209.5039,209.761,11442.0
2023-03-30 09:50:00,220.18,220.64,219.72,220.43,12634.0,209.6943,210.1324,209.2563,209.9324,12634.0
2023-03-30 10:00:00,220.53,220.64,219.92,219.96,10391.0,210.0277,210.1324,209.4467,209.4848,10391.0
2023-03-30 10:10:00,219.83,219.88,219.05,219.36,13019.0,209.361,209.4086,208.6182,208.9134,13019.0
2023-03-30 10:20:00,219.56,220.16,219.4,219.9,6101.0,209.1039,209.6753,208.9515,209.4277,6101.0
2023-03-30 10:30:00,219.99,220.14,219.71,219.88,8139.0,209.5134,209.6563,209.2467,209.4086,8139.0
2023-03-30 10:40:00,219.92,220.13,219.82,220.11,14136.0,209.4467,209.6467,209.3515,209.6277,14136.0
2023-03-30 10:50:00,220.06,220.16,219.84,219.91,12209.0,209.5801,209.6753,209.3705,209.4372,12209.0
2023-03-30 11:00:00,219.91,220.11,219.68,220.05,23261.0,209.4372,209.6277,209.2182,209.5705,23261.0
2023-03-30 11:10:00,220.05,220.25,219.78,220.19,13742.0,209.5705,209.761,209.3134,209.7039,13742.0
2023-03-30 11:20:00,220.26,220.62,220.26,220.58,7882.0,209.7705,210.1134,209.7705,210.0753,7882.0
2023-03-30 11:30:00,220.59,220.76,220.57,220.68,11337.0,210.0848,210.2467,210.0658,210.1705,11337.0
2023-03-30 11:40:00,220.7,220.77,220.16,220.27,14240.0,210.1896,210.2563,209.6753,209.7801,14240.0
2023-03-30 11:50:00,220.25,220.42,220.03,220.25,9106.0,209.761,209.9229,209.5515,209.761,9106.0
2023-03-30 12:00:00,220.21,220.29,220.11,220.21,6589.0,209.7229,209.7991,209.6277,209.7229,6589.0
2023-03-30 12:10:00,220.21,220.24,219.77,219.78,7080.0,209.7229,209.7515,209.3039,209.3134,7080.0
2023-03-30 12:20:00,219.78,219.78,219.49,219.64,5456.0,209.3134,209.3134,209.0372,209.1801,5456.0
2023-03-30 12:30:00,219.58,219.59,219.25,219.25,7057.0,209.1229,209.1324,208.8086,208.8086,7057.0
2023-03-30 12:40:00,219.17,219.17,218.82,218.94,6774.0,208.7324,208.7324,208.3991,208.5134,6774.0
2023-03-30 12:50:00,218.92,219.16,218.85,219.11,7670.0,208.4944,208.7229,208.4277,208.6753,7670.0
2023-03-30 13:00:00,219.13,219.27,218.99,219.09,6749.0,208.6944,208.8277,208.561,208.6563,6749.0
2023-03-30 13:10:00,219.05,219.34,219.04,219.29,4846.0,208.6182,208.8944,208.6086,208.8467,4846.0
2023-03-30 13:20:00,219.28,219.31,219.05,219.08,5030.0,208.8372,208.8658,208.6182,208.6467,5030.0
2023-03-30 13:30:00,219.01,219.05,218.74,218.86,13323.0,208.5801,208.6182,208.3229,208.4372,13323.0
2023-03-30 13:40:00,218.86,219.0,218.76,218.92,8130.0,208.4372,208.5705,208.342,208.4944,8130.0
2023-03-30 13:50:00,218.96,219.31,218.95,219.29,19106.0,208.5324,208.8658,208.5229,208.8467,19106.0
2023-03-30 14:00:00,219.28,219.39,219.08,219.13,8471.0,208.8372,208.942,208.6467,208.6944,8471.0
2023-03-30 14:10:00,219.06,219.26,219.04,219.12,5036.0,208.6277,208.8182,208.6086,208.6848,5036.0
2023-03-30 14:20:00,219.15,219.44,219.15,219.38,10456.0,208.7134,208.9896,208.7134,208.9324,10456.0
2023-03-30 14:30:00,219.4,219.78,219.4,219.63,10005.0,208.9515,209.3134,208.9515,209.1705,10005.0
2023-03-30 14:40:00,219.72,219.72,219.52,219.64,9336.0,209.2563,209.2563,209.0658,209.1801,9336.0
2023-03-30 14:50:00,219.66,219.66,219.27,219.44,10658.0,209.1991,209.1991,208.8277,208.9896,10658.0
2023-03-30 15:00:00,219.44,219.58,219.28,219.28,9758.0,208.9896,209.1229,208.8372,208.8372,9758.0
2023-03-30 15:10:00,219.33,219.55,219.29,219.54,7655.0,208.8848,209.0944,208.8467,209.0848,7655.0
2023-03-30 15:20:00,219.59,219.69,219.51,219.6,9173.0,209.1324,209.2277,209.0563,209.142,9173.0
2023-03-30 15:30:00,219.56,219.86,219.56,219.83,13134.0,209.1039,209.3896,209.1039,209.361,13134.0
2023-03-30 15:40:00,219.83,219.93,219.37,219.38,19384.0,209.361,209.4563,208.9229,208.9324,19384.0
2023-03-30 15:50:00,219.44,219.7,219.21,219.44,82099.0,208.9896,209.2372,208.7705,208.9896,82099.0
2023-03-31 09:30:00,220.92,221.43,220.0,220.32,33247.0,210.3991,210.8848,209.5229,209.8277,33247.0
2023-03-31 09:40:00,220.3,220.37,219.9,220.31,9051.0,209.8086,209.8753,209.4277,209.8182,9051.0
2023-03-31 09:50:00,220.28,220.41,220.06,220.27,14624.0,209.7896,209.9134,209.5801,209.7801,14624.0
2023-03-31 10:00:00,220.37,220.47,219.95,219.95,7551.0,209.8753,209.9705,209.4753,209.4753,7551.0
2023-03-31 10:10:00,219.91,220.17,219.81,220.16,9091.0,209.4372,209.6848,209.342,209.6753,9091.0
2023-03-31 10:20:00,220.11,220.67,219.93,220.41,10982.0,209.6277,210.161,209.4563,209.9134,10982.0
2023-03-31 10:30:00,220.48,220.99,220.46,220.93,15462.0,209.9801,210.4658,209.961,210.4086,15462.0
2023-03-31 10:40:00,221.01,221.29,220.94,221.2,15423.0,210.4848,210.7515,210.4182,210.6658,15423.0
2023-03-31 10:50:00,221.2,221.27,221.03,221.17,17303.0,210.6658,210.7324,210.5039,210.6372,17303.0
2023-03-31 11:00:00,221.15,221.15,220.9,221.09,11075.0,210.6182,210.6182,210.3801,210.561,11075.0
2023-03-31 11:10:00,221.12,221.23,220.97,221.11,11194.0,210.5896,210.6943,210.4467,210.5801,11194.0
2023-03-31 11:20:00,221.13,221.57,221.07,221.3,23225.0,210.5991,211.0182,210.542,210.761,23225.0
2023-03-31 11:30:00,221.33,221.33,220.9,220.9,7630.0,210.7896,210.7896,210.3801,210.3801,7630.0
2023-03-31 11:40:00,220.85,220.88,220.68,220.8,8286.0,210.3324,210.361,210.1705,210.2848,8286.0
2023-03-31 11:50:00,220.73,220.88,220.66,220.88,6774.0,210.2182,210.361,210.1515,210.361,6774.0
2023-03-31 12:00:00,220.88,220.99,220.81,220.91,4796.0,210.361,210.4658,210.2943,210.3896,4796.0
2023-03-31 12:10:00,221.0,221.13,220.89,221.01,5308.0,210.4753,210.5991,210.3705,210.4848,5308.0
2023-03-31 12:20:00,221.01,221.17,220.89,220.94,11193.0,210.4848,210.6372,210.3705,210.4182,11193.0
2023-03-31 12:30:00,220.96,221.01,220.75,220.83,7679.0,210.4372,210.4848,210.2372,210.3134,7679.0
2023-03-31 12:40:00,220.87,220.98,220.66,220.78,6622.0,210.3515,210.4563,210.1515,210.2658,6622.0
2023-03-31 12:50:00,220.79,221.04,220.75,221.0,11910.0,210.2753,210.5134,210.2372,210.4753,11910.0
2023-03-31 13:00:00,220.96,221.1,220.75,221.1,5099.0,210.4372,210.5705,210.2372,210.5705,5099.0
2023-03-31 13:10:00,221.0,221.08,220.84,220.92,9466.0,210.4753,210.5515,210.3229,210.3991,9466.0
2023-03-31 13:20:00,220.94,221.0,220.8,220.8,5541.0,210.4182,210.4753,210.2848,210.2848,5541.0
2023-03-31 13:30:00,220.82,220.9,220.62,220.89,4439.0,210.3039,210.3801,210.1134,210.3705,4439.0
2023-03-31 13:40:00,220.85,221.09,220.85,220.91,17191.0,210.3324,210.561,210.3324,210.3896,17191.0
2023-03-31 13:50:00,220.87,221.09,220.8,221.09,4951.0,210.3515,210.561,210.2848,210.561,4951.0
2023-03-31 14:00:00,221.13,221.56,221.13,221.43,4292.0,210.5991,211.0086,210.5991,210.8848,4292.0
2023-03-31 14:10:00,221.45,221.5,221.33,221.33,7391.0,210.9039,210.9515,210.7896,210.7896,7391.0
2023-03-31 14:20:00,221.33,221.43,221.2,221.3,10546.0,210.7896,210.8848,210.6658,210.761,10546.0
2023-03-31 14:30:00,221.3,221.36,221.25,221.34,7284.0,210.761,210.8182,210.7134,210.7991,7284.0
2023-03-31 14:40:00,221.38,221.6,221.37,221.48,6328.0,210.8372,211.0467,210.8277,210.9324,6328.0
2023-03-31 14:50:00,221.48,221.62,221.4,221.56,8502.0,210.9324,211.0658,210.8562,211.0086,8502.0
2023-03-31 15:00:00,221.58,221.92,221.53,221.68,19508.0,211.0277,211.3515,210.9801,211.1229,19508.0
2023-03-31 15:10:00,221.73,221.96,221.61,221.89,19890.0,211.1705,211.3896,211.0562,211.3229,19890.0
2023-03-31 15:20:00,221.96,222.6,221.96,222.4,25211.0,211.3896,211.9991,211.3896,211.8086,25211.0
2023-03-31 15:30:00,222.39,222.61,221.91,221.97,40677.0,211.7991,212.0086,211.342,211.3991,40677.0
2023-03-31 15:40:00,221.95,222.04,221.81,221.86,30258.0,211.3801,211.4658,211.2467,211.2943,30258.0
2023-03-31 15:50:00,221.98,222.77,221.89,222.6,144839.0,211.4086,212.161,211.3229,211.9991,144839.0
2023-04-03 09:30:00,218.54,219.05,216.28,216.61,96550.0,208.1325,208.6182,205.9801,206.2944,96550.0
2023-04-03 09:40:00,216.32,217.68,215.53,217.68,50258.0,206.0182,207.3134,205.2658,207.3134,50258.0
2023-04-03 09:50:00,217.62,217.69,216.4,216.4,31481.0,207.2563,207.3229,206.0944,206.0944,31481.0
2023-04-03 10:00:00,216.44,216.87,215.76,216.11,37677.0,206.1325,206.542,205.4848,205.8182,37677.0
2023-04-03 10:10:00,216.05,216.74,215.72,216.42,22489.0,205.761,206.4182,205.4467,206.1134,22489.0
2023-04-03 10:20:00,216.45,217.08,216.44,216.77,21825.0,206.142,206.742,206.1325,206.4467,21825.0
2023-04-03 10:30:00,216.78,217.0,216.18,216.4,32835.0,206.4563,206.6658,205.8848,206.0944,32835.0
2023-04-03 10:40:00,216.45,216.57,215.3,215.3,22286.0,206.142,206.2563,205.0467,205.0467,22286.0
2023-04-03 10:50:00,215.44,215.57,215.14,215.46,21977.0,205.1801,205.3039,204.8944,205.1991,21977.0
2023-04-03 11:00:00,215.48,215.59,215.29,215.55,26778.0,205.2182,205.3229,205.0372,205.2848,26778.0
2023-04-03 11:10:00,215.61,215.85,215.41,215.83,17171.0,205.342,205.5706,205.1515,205.5515,17171.0
2023-04-03 11:20:00,215.84,215.84,215.24,215.33,21280.0,205.561,205.561,204.9896,205.0753,21280.0
2023-04-03 11:30:00,215.35,215.83,215.35,215.78,14184.0,205.0944,205.5515,205.0944,205.5039,14184.0
2023-04-03 11:40:00,215.73,215.84,215.52,215.84,15433.0,205.4563,205.561,205.2563,205.561,15433.0
2023-04-03 11:50:00,215.76,215.76,215.42,215.7,9303.0,205.4848,205.4848,205.161,205.4277,9303.0
2023-04-03 12:00:00,215.69,216.29,215.69,216.13,11605.0,205.4182,205.9896,205.4182,205.8372,11605.0
2023-04-03 12:10:00,216.09,216.55,216.09,216.55,17594.0,205.7991,206.2372,205.7991,206.2372,17594.0
2023-04-03 12:20:00,216.48,216.54,216.3,216.41,10766.0,206.1706,206.2277,205.9991,206.1039,10766.0
2023-04-03 12:30:00,216.38,216.75,216.34,216.69,18768.0,206.0753,206.4277,206.0372,206.3706,18768.0
2023-04-03 12:40:00,216.67,216.68,216.53,216.61,19492.0,206.3515,206.361,206.2182,206.2944,19492.0
2023-04-03 12:50:00,216.62,216.8,216.39,216.44,18526.0,206.3039,206.4753,206.0848,206.1325,18526.0
2023-04-03 13:00:00,216.41,216.52,216.12,216.48,20373.0,206.1039,206.2086,205.8277,206.1706,20373.0
2023-04-03 13:10:00,216.48,217.08,216.45,217.08,16239.0,206.1706,206.742,206.142,206.742,16239.0
2023-04-03 13:20:00,216.98,216.98,216.82,216.84,16444.0,206.6467,206.6467,206.4944,206.5134,16444.0
2023-04-03 13:30:00,216.82,217.01,216.67,217.01,15869.0,206.4944,206.6753,206.3515,206.6753,15869.0
2023-04-03 13:40:00,217.02,217.32,216.92,217.09,39334.0,206.6848,206.9706,206.5896,206.7515,39334.0
2023-04-03 13:50:00,217.09,217.43,216.91,217.28,12487.0,206.7515,207.0753,206.5801,206.9325,12487.0
2023-04-03 14:00:00,217.23,217.32,216.42,216.44,29188.0,206.8848,206.9706,206.1134,206.1325,29188.0
2023-04-03 14:10:00,216.42,216.56,216.24,216.34,20144.0,206.1134,206.2467,205.942,206.0372,20144.0
2023-04-03 14:20:00,216.34,216.46,216.21,216.38,30425.0,206.0372,206.1515,205.9134,206.0753,30425.0
2023-04-03 14:30:00,216.33,216.69,216.33,216.68,25305.0,206.0277,206.3706,206.0277,206.361,25305.0
2023-04-03 14:40:00,216.65,216.68,216.35,216.41,27232.0,206.3325,206.361,206.0467,206.1039,27232.0
2023-04-03 14:50:00,216.35,216.88,216.35,216.88,35342.0,206.0467,206.5515,206.0467,206.5515,35342.0
2023-04-03 15:00:00,216.88,217.14,216.7,216.8,21754.0,206.5515,206.7991,206.3801,206.4753,21754.0
2023-04-03 15:10:00,216.81,216.93,216.73,216.81,21536.0,206.4848,206.5991,206.4086,206.4848,21536.0
2023-04-03 15:20:00,216.8,217.05,216.7,216.89,32261.0,206.4753,206.7134,206.3801,206.561,32261.0
2023-04-03 15:30:00,216.91,216.95,216.69,216.73,66546.0,206.5801,206.6182,206.3706,206.4086,66546.0
2023-04-03 15:40:00,216.75,216.87,216.57,216.86,59312.0,206.4277,206.542,206.2563,206.5325,59312.0
2023-04-03 15:50:00,216.86,217.08,216.69,216.76,199326.0,206.5325,206.742,206.3706,206.4372,199326.0
2023-04-04 09:30:00,216.16,216.97,215.78,216.54,59193.0,205.8658,206.6372,205.5039,206.2277,59193.0
2023-04-04 09:40:00,216.54,216.85,215.97,216.38,27410.0,206.2277,206.5229,205.6848,206.0753,27410.0
2023-04-04 09:50:00,216.34,216.45,215.96,216.25,21227.0,206.0372,206.142,205.6753,205.9515,21227.0
2023-04-04 10:00:00,216.29,216.76,216.27,216.28,39716.0,205.9896,206.4372,205.9706,205.9801,39716.0
2023-04-04 10:10:00,216.19,216.21,215.46,215.56,21375.0,205.8944,205.9134,205.1991,205.2944,21375.0
2023-04-04 10:20:00,215.49,215.6,214.89,215.42,30978.0,205.2277,205.3325,204.6563,205.161,30978.0
2023-04-04 10:30:00,215.45,215.94,215.05,215.63,24028.0,205.1896,205.6563,204.8087,205.361,24028.0
2023-04-04 10:40:00,215.48,215.48,215.03,215.11,28016.0,205.2182,205.2182,204.7896,204.8658,28016.0
2023-04-04 10:50:00,215.15,215.2,214.51,214.57,31959.0,204.9039,204.9515,204.2944,204.3515,31959.0
2023-04-04 11:00:00,214.54,214.69,214.29,214.46,24597.0,204.3229,204.4658,204.0848,204.2468,24597.0
2023-04-04 11:10:00,214.5,214.69,213.95,214.08,23007.0,204.2848,204.4658,203.761,203.8848,23007.0
2023-04-04 11:20:00,214.08,214.25,213.95,214.13,19857.0,203.8848,204.0468,203.761,203.9325,19857.0
2023-04-04 11:30:00,214.18,214.18,213.89,214.17,13463.0,203.9801,203.9801,203.7039,203.9706,13463.0
2023-04-04 11:40:00,214.17,214.23,213.85,213.93,15645.0,203.9706,204.0277,203.6658,203.742,15645.0
2023-04-04 11:50:00,213.79,213.79,213.1,213.1,25002.0,203.6087,203.6087,202.9515,202.9515,25002.0
2023-04-04 12:00:00,213.1,213.4,212.88,213.1,24114.0,202.9515,203.2372,202.742,202.9515,24114.0
2023-04-04 12:10:00,213.22,213.29,212.95,213.15,18729.0,203.0658,203.1325,202.8087,202.9991,18729.0
2023-04-04 12:20:00,213.16,213.66,213.14,213.6,12755.0,203.0087,203.4849,202.9896,203.4277,12755.0
2023-04-04 12:30:00,213.58,213.76,213.53,213.68,12087.0,203.4087,203.5801,203.361,203.5039,12087.0
2023-04-04 12:40:00,213.65,213.82,213.62,213.77,18924.0,203.4753,203.6372,203.4468,203.5896,18924.0
2023-04-04 12:50:00,213.78,213.79,213.39,213.53,31263.0,203.5991,203.6087,203.2277,203.361,31263.0
2023-04-04 13:00:00,213.51,213.99,213.26,213.6,15295.0,203.342,203.7991,203.1039,203.4277,15295.0
2023-04-04 13:10:00,213.6,213.84,213.37,213.77,18115.0,203.4277,203.6563,203.2087,203.5896,18115.0
2023-04-04 13:20:00,213.8,213.91,213.64,213.91,15199.0,203.6182,203.7229,203.4658,203.7229,15199.0
2023-04-04 13:30:00,213.88,214.04,213.79,213.99,19751.0,203.6944,203.8468,203.6087,203.7991,19751.0
2023-04-04 13:40:00,213.95,214.0,213.49,213.76,15464.0,203.761,203.8087,203.3229,203.5801,15464.0
2023-04-04 13:50:00,213.76,213.76,213.43,213.43,14580.0,203.5801,203.5801,203.2658,203.2658,14580.0
2023-04-04 14:00:00,213.43,213.45,213.21,213.21,23046.0,203.2658,203.2849,203.0563,203.0563,23046.0
2023-04-04 14:10:00,213.25,213.34,212.91,212.99,19517.0,203.0944,203.1801,202.7706,202.8468,19517.0
2023-04-04 14:20:00,212.99,213.08,212.26,212.3,39713.0,202.8468,202.9325,202.1515,202.1896,39713.0
2023-04-04 14:30:00,212.33,212.59,212.19,212.57,30774.0,202.2182,202.4658,202.0849,202.4468,30774.0
2023-04-04 14:40:00,212.55,212.72,212.43,212.68,23006.0,202.4277,202.5896,202.3134,202.5515,23006.0
2023-04-04 14:50:00,212.66,212.74,212.23,212.39,25711.0,202.5325,202.6087,202.123,202.2753,25711.0
2023-04-04 15:00:00,212.34,212.79,212.34,212.73,18507.0,202.2277,202.6563,202.2277,202.5991,18507.0
2023-04-04 15:10:00,212.72,213.26,212.72,213.18,24817.0,202.5896,203.1039,202.5896,203.0277,24817.0
2023-04-04 15:20:00,213.2,213.27,212.92,213.0,36271.0,203.0468,203.1134,202.7801,202.8563,36271.0
2023-04-04 15:30:00,213.01,213.82,213.0,213.73,39609.0,202.8658,203.6372,202.8563,203.5515,39609.0
2023-04-04 15:40:00,213.73,213.84,213.41,213.71,59790.0,203.5515,203.6563,203.2468,203.5325,59790.0
2023-04-04 15:50:00,213.73,214.42,213.73,214.12,204929.0,203.5515,204.2087,203.5515,203.9229,204929.0
2023-04-05 09:30:00,213.41,214.09,213.03,213.91,54562.0,203.2468,203.8944,202.8849,203.7229,54562.0
2023-04-05 09:40:00,213.91,214.56,213.71,214.26,53785.0,203.7229,204.342,203.5325,204.0563,53785.0
2023-04-05 09:50:00,214.18,214.33,213.25,213.28,26938.0,203.9801,204.1229,203.0944,203.1229,26938.0
2023-04-05 10:00:00,213.37,213.93,213.13,213.81,40836.0,203.2087,203.742,202.9801,203.6277,40836.0
2023-04-05 10:10:00,213.78,214.05,213.59,213.9,32670.0,203.5991,203.8563,203.4182,203.7134,32670.0
2023-04-05 10:20:00,213.86,214.15,213.69,213.7,21299.0,203.6753,203.9515,203.5134,203.5229,21299.0
2023-04-05 10:30:00,213.62,214.01,213.48,213.74,22225.0,203.4468,203.8182,203.3134,203.561,22225.0
2023-04-05 10:40:00,213.75,213.79,213.23,213.29,18660.0,203.5706,203.6087,203.0753,203.1325,18660.0
2023-04-05 10:50:00,213.31,213.54,213.12,213.35,20329.0,203.1515,203.3706,202.9706,203.1896,20329.0
2023-04-05 11:00:00,213.34,213.38,213.12,213.25,34046.0,203.1801,203.2182,202.9706,203.0944,34046.0
2023-04-05 11:10:00,213.23,213.27,212.33,212.4,71507.0,203.0753,203.1134,202.2182,202.2849,71507.0
2023-04-05 11:20:00,212.34,212.34,211.32,212.13,48593.0,202.2277,202.2277,201.2563,202.0277,48593.0
2023-04-05 11:30:00,212.16,212.95,211.9,212.79,27770.0,202.0563,202.8087,201.8087,202.6563,27770.0
2023-04-05 11:40:00,212.85,212.9,212.58,212.77,31635.0,202.7134,202.761,202.4563,202.6372,31635.0
2023-04-05 11:50:00,212.83,212.85,212.62,212.76,20713.0,202.6944,202.7134,202.4944,202.6277,20713.0
2023-04-05 12:00:00,212.77,212.91,212.57,212.71,14486.0,202.6372,202.7706,202.4468,202.5801,14486.0
2023-04-05 12:10:00,212.71,212.95,212.63,212.74,23946.0,202.5801,202.8087,202.5039,202.6087,23946.0
2023-04-05 12:20:00,212.72,212.79,212.05,212.05,15511.0,202.5896,202.6563,201.9515,201.9515,15511.0
2023-04-05 12:30:00,212.16,212.53,211.87,212.45,12049.0,202.0563,202.4087,201.7801,202.3325,12049.0
2023-04-05 12:40:00,212.4,212.51,212.26,212.28,10187.0,202.2849,202.3896,202.1515,202.1706,10187.0
2023-04-05 12:50:00,212.24,212.63,212.24,212.53,12218.0,202.1325,202.5039,202.1325,202.4087,12218.0
2023-04-05 13:00:00,212.57,212.73,212.44,212.44,14649.0,202.4468,202.5991,202.323,202.323,14649.0
2023-04-05 13:10:00,212.52,212.69,212.36,212.36,14332.0,202.3991,202.561,202.2468,202.2468,14332.0
2023-04-05 13:20:00,212.41,212.6,212.32,212.32,9504.0,202.2944,202.4753,202.2087,202.2087,9504.0
2023-04-05 13:30:00,212.45,212.72,212.38,212.58,7943.0,202.3325,202.5896,202.2658,202.4563,7943.0
2023-04-05 13:40:00,212.59,212.74,212.2,212.3,25141.0,202.4658,202.6087,202.0944,202.1896,25141.0
2023-04-05 13:50:00,212.37,212.71,212.34,212.67,12093.0,202.2563,202.5801,202.2277,202.542,12093.0
2023-04-05 14:00:00,212.75,213.06,212.69,212.86,10393.0,202.6182,202.9134,202.561,202.7229,10393.0
2023-04-05 14:10:00,212.88,213.1,212.67,213.1,16277.0,202.742,202.9515,202.542,202.9515,16277.0
2023-04-05 14:20:00,213.08,213.17,213.01,213.14,12616.0,202.9325,203.0182,202.8658,202.9896,12616.0
2023-04-05 14:30:00,213.13,213.32,212.86,213.22,16084.0,202.9801,203.161,202.7229,203.0658,16084.0
2023-04-05 14:40:00,213.24,213.35,213.08,213.34,23933.0,203.0849,203.1896,202.9325,203.1801,23933.0
2023-04-05 14:50:00,213.35,213.45,213.07,213.27,17247.0,203.1896,203.2849,202.9229,203.1134,17247.0
2023-04-05 15:00:00,213.26,213.28,213.06,213.14,11652.0,203.1039,203.1229,202.9134,202.9896,11652.0
2023-04-05 15:10:00,213.16,213.22,213.0,213.05,14639.0,203.0087,203.0658,202.8563,202.9039,14639.0
2023-04-05 15:20:00,213.08,213.5,213.08,213.33,20688.0,202.9325,203.3325,202.9325,203.1706,20688.0
2023-04-05 15:30:00,213.36,213.45,213.15,213.3,43948.0,203.1991,203.2849,202.9991,203.142,43948.0
2023-04-05 15:40:00,213.26,213.45,213.09,213.16,43993.0,203.1039,203.2849,202.942,203.0087,43993.0
2023-04-05 15:50:00,213.17,213.31,213.01,213.21,176784.0,203.0182,203.1515,202.8658,203.0563,176784.0
2023-04-06 09:30:00,213.18,213.63,212.58,213.28,32638.0,203.0277,203.4563,202.4563,203.1229,32638.0
2023-04-06 09:40:00,213.31,213.53,213.03,213.13,18652.0,203.1515,203.361,202.8849,202.9801,18652.0
2023-04-06 09:50:00,213.13,213.44,213.06,213.19,28906.0,202.9801,203.2753,202.9134,203.0372,28906.0
2023-04-06 10:00:00,213.2,214.12,213.15,213.75,34635.0,203.0468,203.9229,202.9991,203.5706,34635.0
2023-04-06 10:10:00,213.8,214.24,213.74,213.84,26206.0,203.6182,204.0372,203.561,203.6563,26206.0
2023-04-06 10:20:00,213.9,214.34,213.83,214.12,20672.0,203.7134,204.1325,203.6468,203.9229,20672.0
2023-04-06 10:30:00,214.12,214.46,214.02,214.36,37295.0,203.9229,204.2468,203.8277,204.1515,37295.0
2023-04-06 10:40:00,214.41,214.62,214.29,214.38,31411.0,204.1991,204.3991,204.0848,204.1706,31411.0
2023-04-06 10:50:00,214.4,214.4,213.86,214.07,17601.0,204.1896,204.1896,203.6753,203.8753,17601.0
2023-04-06 11:00:00,214.03,214.24,213.93,214.09,16682.0,203.8372,204.0372,203.742,203.8944,16682.0
2023-04-06 11:10:00,214.09,214.12,213.71,214.02,39942.0,203.8944,203.9229,203.5325,203.8277,39942.0
2023-04-06 11:20:00,214.05,214.09,213.51,213.74,16859.0,203.8563,203.8944,203.342,203.561,16859.0
2023-04-06 11:30:00,213.75,214.1,213.66,214.03,11675.0,203.5706,203.9039,203.4849,203.8372,11675.0
2023-04-06 11:40:00,214.04,214.69,213.97,214.68,31793.0,203.8468,204.4658,203.7801,204.4563,31793.0
2023-04-06 11:50:00,214.68,214.94,214.53,214.7,40559.0,204.4563,204.7039,204.3134,204.4753,40559.0
2023-04-06 12:00:00,214.74,215.23,214.74,215.08,14690.0,204.5134,204.9801,204.5134,204.8372,14690.0
2023-04-06 12:10:00,215.03,215.26,214.97,215.09,9710.0,204.7896,205.0087,204.7325,204.8468,9710.0
2023-04-06 12:20:00,215.12,215.24,214.99,215.23,10278.0,204.8753,204.9896,204.7515,204.9801,10278.0
2023-04-06 12:30:00,215.26,215.75,215.26,215.75,9852.0,205.0087,205.4753,205.0087,205.4753,9852.0
2023-04-06 12:40:00,215.79,215.87,215.69,215.81,8383.0,205.5134,205.5896,205.4182,205.5325,8383.0
2023-04-06 12:50:00,215.81,215.93,215.58,215.65,9515.0,205.5325,205.6467,205.3134,205.3801,9515.0
2023-04-06 13:00:00,215.65,215.88,215.54,215.84,9144.0,205.3801,205.5991,205.2753,205.561,9144.0
2023-04-06 13:10:00,215.83,215.95,215.45,215.53,15804.0,205.5515,205.6658,205.1896,205.2658,15804.0
2023-04-06 13:20:00,215.51,215.84,215.47,215.72,18355.0,205.2467,205.561,205.2087,205.4467,18355.0
2023-04-06 13:30:00,215.73,215.8,215.48,215.79,12557.0,205.4563,205.5229,205.2182,205.5134,12557.0
2023-04-06 13:40:00,215.8,215.8,215.46,215.63,6399.0,205.5229,205.5229,205.1991,205.361,6399.0
2023-04-06 13:50:00,215.61,215.77,215.52,215.65,16443.0,205.342,205.4944,205.2563,205.3801,16443.0
2023-04-06 14:00:00,215.64,215.94,215.53,215.9,21660.0,205.3706,205.6563,205.2658,205.6182,21660.0
2023-04-06 14:10:00,215.89,215.91,215.71,215.78,16417.0,205.6087,205.6277,205.4372,205.5039,16417.0
2023-04-06 14:20:00,215.78,215.86,215.53,215.63,18497.0,205.5039,205.5801,205.2658,205.361,18497.0
2023-04-06 14:30:00,215.68,215.85,215.68,215.79,9833.0,205.4087,205.5706,205.4087,205.5134,9833.0
2023-04-06 14:40:00,215.8,215.99,215.77,215.91,14885.0,205.5229,205.7039,205.4944,205.6277,14885.0
2023-04-06 14:50:00,215.91,216.08,215.78,215.91,16565.0,205.6277,205.7896,205.5039,205.6277,16565.0
2023-04-06 15:00:00,215.95,216.19,215.91,215.97,11639.0,205.6658,205.8944,205.6277,205.6848,11639.0
2023-04-06 15:10:00,215.93,216.05,215.59,215.7,16948.0,205.6467,205.761,205.3229,205.4277,16948.0
2023-04-06 15:20:00,215.69,215.94,215.69,215.79,32424.0,205.4182,205.6563,205.4182,205.5134,32424.0
2023-04-06 15:30:00,215.77,215.95,215.57,215.59,63602.0,205.4944,205.6658,205.3039,205.3229,63602.0
2023-04-06 15:40:00,215.55,215.55,215.34,215.39,46523.0,205.2848,205.2848,205.0848,205.1325,46523.0
2023-04-06 15:50:00,215.42,216.37,215.42,216.11,160631.0,205.161,206.0658,205.161,205.8182,160631.0
2023-04-10 09:30:00,214.11,214.36,213.8,214.36,27774.0,203.9134,204.1515,203.6182,204.1515,27774.0
2023-04-10 09:40:00,214.16,214.46,213.89,214.17,7489.0,203.961,204.2468,203.7039,203.9706,7489.0
2023-04-10 09:50:00,214.15,214.16,213.3,213.53,15939.0,203.9515,203.961,203.142,203.361,15939.0
2023-04-10 10:00:00,213.48,214.07,213.45,213.88,14584.0,203.3134,203.8753,203.2849,203.6944,14584.0
2023-04-10 10:10:00,213.88,213.99,213.55,213.56,11336.0,203.6944,203.7991,203.3801,203.3896,11336.0
2023-04-10 10:20:00,213.51,213.6,213.41,213.53,7727.0,203.342,203.4277,203.2468,203.361,7727.0
2023-04-10 10:30:00,213.54,214.2,213.52,213.78,14550.0,203.3706,203.9991,203.3515,203.5991,14550.0
2023-04-10 10:40:00,213.75,213.91,213.5,213.68,11418.0,203.5706,203.7229,203.3325,203.5039,11418.0
2023-04-10 10:50:00,213.61,213.67,213.04,213.04,5520.0,203.4372,203.4944,202.8944,202.8944,5520.0
2023-04-10 11:00:00,213.02,213.25,213.02,213.08,22525.0,202.8753,203.0944,202.8753,202.9325,22525.0
2023-04-10 11:10:00,213.06,213.62,213.06,213.57,10027.0,202.9134,203.4468,202.9134,203.3991,10027.0
2023-04-10 11:20:00,213.63,213.63,213.36,213.55,6288.0,203.4563,203.4563,203.1991,203.3801,6288.0
2023-04-10 11:30:00,213.53,213.71,213.47,213.63,8639.0,203.361,203.5325,203.3039,203.4563,8639.0
2023-04-10 11:40:00,213.67,213.83,213.65,213.81,5081.0,203.4944,203.6468,203.4753,203.6277,5081.0
2023-04-10 11:50:00,213.77,213.77,213.42,213.52,6480.0,203.5896,203.5896,203.2563,203.3515,6480.0
2023-04-10 12:00:00,213.54,213.6,213.08,213.23,8155.0,203.3706,203.4277,202.9325,203.0753,8155.0
2023-04-10 12:10:00,213.25,213.46,213.13,213.42,6189.0,203.0944,203.2944,202.9801,203.2563,6189.0
2023-04-10 12:20:00,213.38,213.8,213.38,213.78,8001.0,203.2182,203.6182,203.2182,203.5991,8001.0
2023-04-10 12:30:00,213.8,214.4,213.8,214.3,12778.0,203.6182,204.1896,203.6182,204.0944,12778.0
2023-04-10 12:40:00,214.31,214.54,214.23,214.49,9989.0,204.1039,204.3229,204.0277,204.2753,9989.0
2023-04-10 12:50:00,214.48,214.6,214.34,214.56,9421.0,204.2658,204.3801,204.1325,204.342,9421.0
2023-04-10 13:00:00,214.67,214.71,214.5,214.69,8215.0,204.4468,204.4848,204.2848,204.4658,8215.0
2023-04-10 13:10:00,214.7,214.76,214.56,214.63,4949.0,204.4753,204.5325,204.342,204.4087,4949.0
2023-04-10 13:20:00,214.64,214.66,214.31,214.31,6047.0,204.4182,204.4372,204.1039,204.1039,6047.0
2023-04-10 13:30:00,214.36,214.45,214.19,214.19,6990.0,204.1515,204.2372,203.9896,203.9896,6990.0
2023-04-10 13:40:00,214.25,214.47,214.11,214.45,8753.0,204.0468,204.2563,203.9134,204.2372,8753.0
2023-04-10 13:50:00,214.43,214.46,214.02,214.19,8530.0,204.2182,204.2468,203.8277,203.9896,8530.0
2023-04-10 14:00:00,214.17,214.34,214.06,214.06,11026.0,203.9706,204.1325,203.8658,203.8658,11026.0
2023-04-10 14:10:00,214.03,214.48,213.96,214.32,7938.0,203.8372,204.2658,203.7706,204.1134,7938.0
2023-04-10 14:20:00,214.36,214.47,214.3,214.33,5168.0,204.1515,204.2563,204.0944,204.1229,5168.0
2023-04-10 14:30:00,214.4,214.5,214.14,214.16,8554.0,204.1896,204.2848,203.942,203.961,8554.0
2023-04-10 14:40:00,214.12,214.17,214.06,214.07,5140.0,203.9229,203.9706,203.8658,203.8753,5140.0
2023-04-10 14:50:00,214.13,214.33,214.09,214.28,11580.0,203.9325,204.1229,203.8944,204.0753,11580.0
2023-04-10 15:00:00,214.3,214.5,214.26,214.33,9665.0,204.0944,204.2848,204.0563,204.1229,9665.0
2023-04-10 15:10:00,214.32,214.4,214.19,214.33,7072.0,204.1134,204.1896,203.9896,204.1229,7072.0
2023-04-10 15:20:00,214.33,214.4,214.16,214.22,10530.0,204.1229,204.1896,203.961,204.0182,10530.0
2023-04-10 15:30:00,214.24,214.36,213.92,214.04,17841.0,204.0372,204.1515,203.7325,203.8468,17841.0
2023-04-10 15:40:00,214.02,214.19,213.86,214.12,17122.0,203.8277,203.9896,203.6753,203.9229,17122.0
2023-04-10 15:50:00,214.12,214.36,213.69,214.36,101505.0,203.9229,204.1515,203.5134,204.1515,101505.0
2023-04-11 09:30:00,214.34,214.34,213.29,214.14,47660.0,204.1325,204.1325,203.1325,203.942,47660.0
2023-04-11 09:40:00,214.02,214.41,213.51,214.01,21312.0,203.8277,204.1991,203.342,203.8182,21312.0
2023-04-11 09:50:00,214.0,214.7,214.0,214.63,10503.0,203.8087,204.4753,203.8087,204.4087,10503.0
2023-04-11 10:00:00,214.56,214.84,214.36,214.61,13409.0,204.342,204.6087,204.1515,204.3896,13409.0
2023-04-11 10:10:00,214.65,214.78,214.26,214.3,9654.0,204.4277,204.5515,204.0563,204.0944,9654.0
2023-04-11 10:20:00,214.3,214.46,214.14,214.27,8855.0,204.0944,204.2468,203.942,204.0658,8855.0
2023-04-11 10:30:00,214.3,214.3,213.72,213.72,11475.0,204.0944,204.0944,203.542,203.542,11475.0
2023-04-11 10:40:00,213.75,213.81,213.57,213.68,13374.0,203.5706,203.6277,203.3991,203.5039,13374.0
2023-04-11 10:50:00,213.72,213.95,213.61,213.7,11992.0,203.542,203.761,203.4372,203.5229,11992.0
2023-04-11 11:00:00,213.71,213.99,213.66,213.98,16979.0,203.5325,203.7991,203.4849,203.7896,16979.0
2023-04-11 11:10:00,213.92,214.48,213.85,214.45,10893.0,203.7325,204.2658,203.6658,204.2372,10893.0
2023-04-11 11:20:00,214.47,214.6,214.33,214.33,9944.0,204.2563,204.3801,204.1229,204.1229,9944.0
2023-04-11 11:30:00,214.36,214.46,214.26,214.31,10484.0,204.1515,204.2468,204.0563,204.1039,10484.0
2023-04-11 11:40:00,214.36,214.51,214.23,214.49,12203.0,204.1515,204.2944,204.0277,204.2753,12203.0
2023-04-11 11:50:00,214.53,214.55,214.38,214.55,8836.0,204.3134,204.3325,204.1706,204.3325,8836.0
2023-04-11 12:00:00,214.52,214.52,214.31,214.43,9638.0,204.3039,204.3039,204.1039,204.2182,9638.0
2023-04-11 12:10:00,214.46,214.7,214.45,214.56,11403.0,204.2468,204.4753,204.2372,204.342,11403.0
2023-04-11 12:20:00,214.59,214.88,214.59,214.82,11482.0,204.3706,204.6468,204.3706,204.5896,11482.0
2023-04-11 12:30:00,214.82,214.83,214.39,214.45,17278.0,204.5896,204.5991,204.1801,204.2372,17278.0
2023-04-11 12:40:00,214.48,215.09,214.48,215.09,7902.0,204.2658,204.8468,204.2658,204.8468,7902.0
2023-04-11 12:50:00,215.01,215.18,214.87,215.11,14445.0,204.7706,204.9325,204.6372,204.8658,14445.0
2023-04-11 13:00:00,215.06,215.25,214.99,215.21,9506.0,204.8182,204.9991,204.7515,204.961,9506.0
2023-04-11 13:10:00,215.16,215.21,214.7,214.76,13895.0,204.9134,204.961,204.4753,204.5325,13895.0
2023-04-11 13:20:00,214.81,214.86,214.73,214.77,8008.0,204.5801,204.6277,204.5039,204.542,8008.0
2023-04-11 13:30:00,214.77,214.85,214.49,214.73,24355.0,204.542,204.6182,204.2753,204.5039,24355.0
2023-04-11 13:40:00,214.75,215.03,214.75,215.0,8469.0,204.5229,204.7896,204.5229,204.761,8469.0
2023-04-11 13:50:00,214.98,215.18,214.91,215.14,10522.0,204.742,204.9325,204.6753,204.8944,10522.0
2023-04-11 14:00:00,215.14,215.28,214.97,215.07,15028.0,204.8944,205.0277,204.7325,204.8277,15028.0
2023-04-11 14:10:00,215.06,215.19,214.76,215.13,16748.0,204.8182,204.942,204.5325,204.8848,16748.0
2023-04-11 14:20:00,215.14,215.21,214.93,215.13,10635.0,204.8944,204.961,204.6944,204.8848,10635.0
2023-04-11 14:30:00,215.12,215.24,215.01,215.17,28394.0,204.8753,204.9896,204.7706,204.9229,28394.0
2023-04-11 14:40:00,215.18,215.34,215.1,215.23,10704.0,204.9325,205.0848,204.8563,204.9801,10704.0
2023-04-11 14:50:00,215.25,215.27,215.08,215.09,13422.0,204.9991,205.0182,204.8372,204.8468,13422.0
2023-04-11 15:00:00,215.09,215.21,215.07,215.21,16212.0,204.8468,204.961,204.8277,204.961,16212.0
2023-04-11 15:10:00,215.2,215.46,215.17,215.29,13253.0,204.9515,205.1991,204.9229,205.0372,13253.0
2023-04-11 15:20:00,215.3,215.43,215.13,215.17,15160.0,205.0467,205.1706,204.8848,204.9229,15160.0
2023-04-11 15:30:00,215.24,215.43,215.15,215.27,19420.0,204.9896,205.1706,204.9039,205.0182,19420.0
2023-04-11 15:40:00,215.25,215.34,215.13,215.21,37012.0,204.9991,205.0848,204.8848,204.961,37012.0
2023-04-11 15:50:00,215.18,215.3,214.86,215.23,153240.0,204.9325,205.0467,204.6277,204.9801,153240.0
2023-04-12 09:30:00,215.8,217.02,215.54,216.59,41348.0,205.5229,206.6848,205.2753,206.2753,41348.0
2023-04-12 09:40:00,216.56,216.76,216.22,216.39,15345.0,206.2467,206.4372,205.9229,206.0848,15345.0
2023-04-12 09:50:00,216.33,217.2,215.71,216.76,29093.0,206.0277,206.8563,205.4372,206.4372,29093.0
2023-04-12 10:00:00,216.69,216.93,216.45,216.54,16721.0,206.3706,206.5991,206.142,206.2277,16721.0
2023-04-12 10:10:00,216.61,217.02,216.54,216.82,22229.0,206.2944,206.6848,206.2277,206.4944,22229.0
2023-04-12 10:20:00,216.82,217.1,216.54,216.83,15972.0,206.4944,206.761,206.2277,206.5039,15972.0
2023-04-12 10:30:00,216.82,216.86,215.66,215.82,13684.0,206.4944,206.5325,205.3896,205.542,13684.0
2023-04-12 10:40:00,215.73,216.12,215.65,215.81,14651.0,205.4563,205.8277,205.3801,205.5325,14651.0
2023-04-12 10:50:00,215.77,216.0,215.55,215.57,17707.0,205.4944,205.7134,205.2848,205.3039,17707.0
2023-04-12 11:00:00,215.55,215.72,215.19,215.24,14067.0,205.2848,205.4467,204.942,204.9896,14067.0
2023-04-12 11:10:00,215.29,215.54,215.12,215.54,9563.0,205.0372,205.2753,204.8753,205.2753,9563.0
2023-04-12 11:20:00,215.52,215.97,215.5,215.89,11783.0,205.2563,205.6848,205.2372,205.6087,11783.0
2023-04-12 11:30:00,215.92,215.96,215.75,215.84,9719.0,205.6372,205.6753,205.4753,205.561,9719.0
2023-04-12 11:40:00,215.8,216.21,215.76,216.03,16429.0,205.5229,205.9134,205.4848,205.742,16429.0
2023-04-12 11:50:00,216.03,216.27,215.99,216.12,9102.0,205.742,205.9706,205.7039,205.8277,9102.0
2023-04-12 12:00:00,216.19,216.59,216.18,216.59,6691.0,205.8944,206.2753,205.8848,206.2753,6691.0
2023-04-12 12:10:00,216.5,216.51,216.14,216.27,12623.0,206.1896,206.1991,205.8467,205.9706,12623.0
2023-04-12 12:20:00,216.22,216.25,215.92,216.05,9941.0,205.9229,205.9515,205.6372,205.761,9941.0
2023-04-12 12:30:00,216.1,216.21,215.97,216.17,4577.0,205.8087,205.9134,205.6848,205.8753,4577.0
2023-04-12 12:40:00,216.16,216.41,216.06,216.33,5664.0,205.8658,206.1039,205.7706,206.0277,5664.0
2023-04-12 12:50:00,216.34,216.46,216.17,216.45,5613.0,206.0372,206.1515,205.8753,206.142,5613.0
2023-04-12 13:00:00,216.45,216.52,216.14,216.45,8051.0,206.142,206.2086,205.8467,206.142,8051.0
2023-04-12 13:10:00,216.42,216.69,216.36,216.45,10546.0,206.1134,206.3706,206.0563,206.142,10546.0
2023-04-12 13:20:00,216.5,216.82,216.33,216.81,34843.0,206.1896,206.4944,206.0277,206.4848,34843.0
2023-04-12 13:30:00,216.81,216.85,216.55,216.72,24743.0,206.4848,206.5229,206.2372,206.3991,24743.0
2023-04-12 13:40:00,216.67,216.85,216.6,216.78,17760.0,206.3515,206.5229,206.2848,206.4563,17760.0
2023-04-12 13:50:00,216.76,217.13,216.75,217.12,18806.0,206.4372,206.7896,206.4277,206.7801,18806.0
2023-04-12 14:00:00,217.06,217.19,216.67,216.67,9024.0,206.7229,206.8467,206.3515,206.3515,9024.0
2023-04-12 14:10:00,216.59,217.06,216.49,217.01,7547.0,206.2753,206.7229,206.1801,206.6753,7547.0
2023-04-12 14:20:00,217.02,217.07,216.12,216.12,12156.0,206.6848,206.7325,205.8277,205.8277,12156.0
2023-04-12 14:30:00,216.11,216.11,215.61,215.88,22954.0,205.8182,205.8182,205.342,205.5991,22954.0
2023-04-12 14:40:00,215.87,216.21,215.72,215.76,20253.0,205.5896,205.9134,205.4467,205.4848,20253.0
2023-04-12 14:50:00,215.79,216.05,215.65,215.98,15702.0,205.5134,205.761,205.3801,205.6944,15702.0
2023-04-12 15:00:00,216.01,216.19,215.62,215.65,21144.0,205.7229,205.8944,205.3515,205.3801,21144.0
2023-04-12 15:10:00,215.65,215.65,215.21,215.29,21779.0,205.3801,205.3801,204.961,205.0372,21779.0
2023-04-12 15:20:00,215.26,215.38,215.01,215.03,16602.0,205.0087,205.1229,204.7706,204.7896,16602.0
2023-04-12 15:30:00,215.01,215.33,215.0,215.22,23699.0,204.7706,205.0753,204.761,204.9706,23699.0
2023-04-12 15:40:00,215.22,215.32,214.91,214.94,29995.0,204.9706,205.0658,204.6753,204.7039,29995.0
2023-04-12 15:50:00,214.89,215.76,214.89,215.66,116308.0,204.6563,205.4848,204.6563,205.3896,116308.0
2023-04-13 09:30:00,215.87,216.89,215.2,215.2,24305.0,205.5896,206.561,204.9515,204.9515,24305.0
2023-04-13 09:40:00,215.39,215.72,215.3,215.5,3545.0,205.1325,205.4467,205.0467,205.2372,3545.0
2023-04-13 09:50:00,215.35,215.35,214.47,214.51,8372.0,205.0944,205.0944,204.2563,204.2944,8372.0
2023-04-13 10:00:00,214.48,215.32,214.48,215.05,8353.0,204.2658,205.0658,204.2658,204.8087,8353.0
2023-04-13 10:10:00,215.13,215.61,214.93,215.61,11392.0,204.8848,205.342,204.6944,205.342,11392.0
2023-04-13 10:20:00,215.63,215.7,215.4,215.63,12571.0,205.361,205.4277,205.142,205.361,12571.0
2023-04-13 10:30:00,215.62,215.62,215.15,215.2,12234.0,205.3515,205.3515,204.9039,204.9515,12234.0
2023-04-13 10:40:00,215.24,215.24,214.83,214.83,8283.0,204.9896,204.9896,204.5991,204.5991,8283.0
2023-04-13 10:50:00,214.8,215.23,214.78,214.97,14738.0,204.5706,204.9801,204.5515,204.7325,14738.0
2023-04-13 11:00:00,214.98,215.48,214.97,215.48,14693.0,204.742,205.2182,204.7325,205.2182,14693.0
2023-04-13 11:10:00,215.51,215.51,215.03,215.17,12551.0,205.2467,205.2467,204.7896,204.9229,12551.0
2023-04-13 11:20:00,215.3,215.54,215.15,215.16,9836.0,205.0467,205.2753,204.9039,204.9134,9836.0
2023-04-13 11:30:00,215.15,215.44,215.15,215.27,7889.0,204.9039,205.1801,204.9039,205.0182,7889.0
2023-04-13 11:40:00,215.31,215.4,215.23,215.28,4572.0,205.0563,205.142,204.9801,205.0277,4572.0
2023-04-13 11:50:00,215.24,215.73,215.24,215.71,10662.0,204.9896,205.4563,204.9896,205.4372,10662.0
2023-04-13 12:00:00,215.74,215.9,215.69,215.79,8244.0,205.4658,205.6182,205.4182,205.5134,8244.0
2023-04-13 12:10:00,215.76,215.82,215.58,215.78,6718.0,205.4848,205.542,205.3134,205.5039,6718.0
2023-04-13 12:20:00,215.73,215.8,215.64,215.8,3589.0,205.4563,205.5229,205.3706,205.5229,3589.0
2023-04-13 12:30:00,215.75,215.92,215.72,215.76,6967.0,205.4753,205.6372,205.4467,205.4848,6967.0
2023-04-13 12:40:00,215.73,215.92,215.72,215.91,4026.0,205.4563,205.6372,205.4467,205.6277,4026.0
2023-04-13 12:50:00,215.95,215.99,215.72,215.9,3761.0,205.6658,205.7039,205.4467,205.6182,3761.0
2023-04-13 13:00:00,215.82,215.85,215.67,215.71,6624.0,205.542,205.5706,205.3991,205.4372,6624.0
2023-04-13 13:10:00,215.71,215.96,215.71,215.93,3432.0,205.4372,205.6753,205.4372,205.6467,3432.0
2023-04-13 13:20:00,215.92,216.09,215.89,215.89,14318.0,205.6372,205.7991,205.6087,205.6087,14318.0
2023-04-13 13:30:00,215.91,215.97,215.69,215.87,13168.0,205.6277,205.6848,205.4182,205.5896,13168.0
2023-04-13 13:40:00,215.89,216.2,215.89,216.18,7560.0,205.6087,205.9039,205.6087,205.8848,7560.0
2023-04-13 13:50:00,216.2,216.39,216.19,216.26,7529.0,205.9039,206.0848,205.8944,205.961,7529.0
2023-04-13 14:00:00,216.26,216.53,216.25,216.45,19080.0,205.961,206.2182,205.9515,206.142,19080.0
2023-04-13 14:10:00,216.45,216.78,216.44,216.71,4160.0,206.142,206.4563,206.1325,206.3896,4160.0
2023-04-13 14:20:00,216.71,217.0,216.71,216.81,7209.0,206.3896,206.6658,206.3896,206.4848,7209.0
2023-04-13 14:30:00,216.81,217.07,216.81,217.07,7728.0,206.4848,206.7325,206.4848,206.7325,7728.0
2023-04-13 14:40:00,216.96,217.26,216.91,217.26,7444.0,206.6277,206.9134,206.5801,206.9134,7444.0
2023-04-13 14:50:00,217.25,217.34,217.05,217.25,9942.0,206.9039,206.9896,206.7134,206.9039,9942.0
2023-04-13 15:00:00,217.28,217.46,217.17,217.43,9492.0,206.9325,207.1039,206.8277,207.0753,9492.0
2023-04-13 15:10:00,217.43,217.56,217.28,217.5,17478.0,207.0753,207.1991,206.9325,207.142,17478.0
2023-04-13 15:20:00,217.48,217.64,217.33,217.53,9999.0,207.1229,207.2753,206.9801,207.1705,9999.0
2023-04-13 15:30:00,217.56,217.56,217.27,217.33,21303.0,207.1991,207.1991,206.9229,206.9801,21303.0
2023-04-13 15:40:00,217.38,217.63,217.19,217.23,28704.0,207.0277,207.2658,206.8467,206.8848,28704.0
2023-04-13 15:50:00,217.19,217.41,216.91,217.3,105217.0,206.8467,207.0563,206.5801,206.9515,105217.0
2023-04-14 09:30:00,216.22,217.6,216.22,217.37,17350.0,205.9229,207.2372,205.9229,207.0182,17350.0
2023-04-14 09:40:00,217.25,217.72,217.23,217.72,7001.0,206.9039,207.3515,206.8848,207.3515,7001.0
2023-04-14 09:50:00,217.8,218.0,217.66,217.83,7869.0,207.4277,207.6182,207.2944,207.4563,7869.0
2023-04-14 10:00:00,217.76,217.91,216.66,216.68,6513.0,207.3896,207.5325,206.342,206.361,6513.0
2023-04-14 10:10:00,216.66,216.76,216.03,216.04,11817.0,206.342,206.4372,205.742,205.7515,11817.0
2023-04-14 10:20:00,216.02,216.16,215.67,215.89,10083.0,205.7325,205.8658,205.3991,205.6087,10083.0
2023-04-14 10:30:00,215.81,216.08,215.57,216.08,13918.0,205.5325,205.7896,205.3039,205.7896,13918.0
2023-04-14 10:40:00,216.26,216.26,215.59,215.76,6520.0,205.961,205.961,205.3229,205.4848,6520.0
2023-04-14 10:50:00,215.74,215.77,215.22,215.67,8763.0,205.4658,205.4944,204.9706,205.3991,8763.0
2023-04-14 11:00:00,215.58,215.6,215.11,215.29,8722.0,205.3134,205.3325,204.8658,205.0372,8722.0
2023-04-14 11:10:00,215.44,215.52,215.33,215.37,13434.0,205.1801,205.2563,205.0753,205.1134,13434.0
2023-04-14 11:20:00,215.47,215.5,214.78,214.98,6263.0,205.2087,205.2372,204.5515,204.742,6263.0
2023-04-14 11:30:00,215.02,215.22,214.75,214.87,9181.0,204.7801,204.9706,204.5229,204.6372,9181.0
2023-04-14 11:40:00,214.87,215.01,214.65,214.65,6367.0,204.6372,204.7706,204.4277,204.4277,6367.0
2023-04-14 11:50:00,214.68,214.99,214.68,214.98,4616.0,204.4563,204.7515,204.4563,204.742,4616.0
2023-04-14 12:00:00,214.98,215.02,214.71,214.73,5165.0,204.742,204.7801,204.4848,204.5039,5165.0
2023-04-14 12:10:00,214.71,214.77,214.5,214.63,6464.0,204.4848,204.542,204.2848,204.4087,6464.0
2023-04-14 12:20:00,214.59,214.71,214.55,214.57,4058.0,204.3706,204.4848,204.3325,204.3515,4058.0
2023-04-14 12:30:00,214.52,214.59,214.33,214.45,5169.0,204.3039,204.3706,204.1229,204.2372,5169.0
2023-04-14 12:40:00,214.45,214.49,213.99,214.22,6826.0,204.2372,204.2753,203.7991,204.0182,6826.0
2023-04-14 12:50:00,214.27,214.3,213.97,214.02,4010.0,204.0658,204.0944,203.7801,203.8277,4010.0
2023-04-14 13:00:00,214.03,214.33,214.03,214.28,5914.0,203.8372,204.1229,203.8372,204.0753,5914.0
2023-04-14 13:10:00,214.3,214.66,214.22,214.45,8134.0,204.0944,204.4372,204.0182,204.2372,8134.0
2023-04-14 13:20:00,214.49,214.53,214.18,214.18,2950.0,204.2753,204.3134,203.9801,203.9801,2950.0
2023-04-14 13:30:00,214.15,214.15,213.79,213.88,9873.0,203.9515,203.9515,203.6087,203.6944,9873.0
2023-04-14 13:40:00,214.03,214.34,213.93,214.19,15165.0,203.8372,204.1325,203.742,203.9896,15165.0
2023-04-14 13:50:00,214.29,214.65,214.17,214.41,6688.0,204.0848,204.4277,203.9706,204.1991,6688.0
2023-04-14 14:00:00,214.49,214.49,214.07,214.2,19033.0,204.2753,204.2753,203.8753,203.9991,19033.0
2023-04-14 14:10:00,214.25,214.58,214.18,214.36,22540.0,204.0468,204.361,203.9801,204.1515,22540.0
2023-04-14 14:20:00,214.34,215.05,214.33,215.05,8158.0,204.1325,204.8087,204.1229,204.8087,8158.0
2023-04-14 14:30:00,215.02,215.27,215.02,215.1,10583.0,204.7801,205.0182,204.7801,204.8563,10583.0
2023-04-14 14:40:00,215.16,215.17,214.88,215.0,21158.0,204.9134,204.9229,204.6468,204.761,21158.0
2023-04-14 14:50:00,215.0,215.02,214.8,214.96,10240.0,204.761,204.7801,204.5706,204.7229,10240.0
2023-04-14 15:00:00,214.97,214.97,214.69,214.75,21967.0,204.7325,204.7325,204.4658,204.5229,21967.0
2023-04-14 15:10:00,214.74,214.74,214.24,214.46,14237.0,204.5134,204.5134,204.0372,204.2468,14237.0
2023-04-14 15:20:00,214.47,215.07,214.39,215.01,14245.0,204.2563,204.8277,204.1801,204.7706,14245.0
2023-04-14 15:30:00,215.01,215.25,214.78,215.25,67685.0,204.7706,204.9991,204.5515,204.9991,67685.0
2023-04-14 15:40:00,215.22,215.67,215.19,215.61,27165.0,204.9706,205.3991,204.942,205.342,27165.0
2023-04-14 15:50:00,215.59,215.84,215.45,215.69,61182.0,205.3229,205.561,205.1896,205.4182,61182.0
2023-04-17 09:30:00,216.23,216.81,216.23,216.76,45380.0,205.9325,206.4848,205.9325,206.4372,45380.0
2023-04-17 09:40:00,216.76,217.08,216.59,216.65,34084.0,206.4372,206.742,206.2753,206.3325,34084.0
2023-04-17 09:50:00,216.67,216.71,215.99,216.25,24138.0,206.3515,206.3896,205.7039,205.9515,24138.0
2023-04-17 10:00:00,216.34,216.34,216.01,216.32,6263.0,206.0372,206.0372,205.7229,206.0182,6263.0
2023-04-17 10:10:00,216.3,216.38,216.04,216.27,20299.0,205.9991,206.0753,205.7515,205.9706,20299.0
2023-04-17 10:20:00,216.26,216.46,216.2,216.24,27294.0,205.961,206.1515,205.9039,205.942,27294.0
2023-04-17 10:30:00,216.31,216.47,216.09,216.18,15985.0,206.0086,206.161,205.7991,205.8848,15985.0
2023-04-17 10:40:00,216.24,216.34,216.16,216.34,21070.0,205.942,206.0372,205.8658,206.0372,21070.0
2023-04-17 10:50:00,216.33,216.34,216.0,216.18,10639.0,206.0277,206.0372,205.7134,205.8848,10639.0
2023-04-17 11:00:00,216.24,216.3,216.13,216.27,15812.0,205.942,205.9991,205.8372,205.9706,15812.0
2023-04-17 11:10:00,216.26,216.5,216.23,216.38,32386.0,205.961,206.1896,205.9325,206.0753,32386.0
2023-04-17 11:20:00,216.36,216.51,216.3,216.31,22826.0,206.0563,206.1991,205.9991,206.0086,22826.0
2023-04-17 11:30:00,216.27,216.42,215.98,216.05,9934.0,205.9706,206.1134,205.6944,205.761,9934.0
2023-04-17 11:40:00,216.06,216.32,216.05,216.25,18475.0,205.7706,206.0182,205.761,205.9515,18475.0
2023-04-17 11:50:00,216.25,216.39,216.24,216.26,24422.0,205.9515,206.0848,205.942,205.961,24422.0
2023-04-17 12:00:00,216.25,216.28,215.98,216.12,8729.0,205.9515,205.9801,205.6944,205.8277,8729.0
2023-04-17 12:10:00,216.12,216.24,216.02,216.11,6149.0,205.8277,205.942,205.7325,205.8182,6149.0
2023-04-17 12:20:00,216.08,216.33,215.96,216.27,9070.0,205.7896,206.0277,205.6753,205.9706,9070.0
2023-04-17 12:30:00,216.32,216.36,216.16,216.28,6499.0,206.0182,206.0563,205.8658,205.9801,6499.0
2023-04-17 12:40:00,216.33,216.33,216.16,216.24,6299.0,206.0277,206.0277,205.8658,205.942,6299.0
2023-04-17 12:50:00,216.21,216.23,216.04,216.23,12545.0,205.9134,205.9325,205.7515,205.9325,12545.0
2023-04-17 13:00:00,216.26,216.26,215.83,215.84,7419.0,205.961,205.961,205.5515,205.561,7419.0
2023-04-17 13:10:00,215.91,216.23,215.91,216.07,20778.0,205.6277,205.9325,205.6277,205.7801,20778.0
2023-04-17 13:20:00,216.07,216.07,215.9,216.06,7691.0,205.7801,205.7801,205.6182,205.7706,7691.0
2023-04-17 13:30:00,216.02,216.06,215.93,216.02,14705.0,205.7325,205.7706,205.6467,205.7325,14705.0
2023-04-17 13:40:00,216.0,216.16,215.98,216.16,10436.0,205.7134,205.8658,205.6944,205.8658,10436.0
2023-04-17 13:50:00,216.08,216.11,215.84,215.94,9795.0,205.7896,205.8182,205.561,205.6563,9795.0
2023-04-17 14:00:00,215.89,215.94,215.79,215.81,11443.0,205.6087,205.6563,205.5134,205.5325,11443.0
2023-04-17 14:10:00,215.81,215.9,215.73,215.84,26191.0,205.5325,205.6182,205.4563,205.561,26191.0
2023-04-17 14:20:00,215.85,216.03,215.76,216.01,41418.0,205.5706,205.742,205.4848,205.7229,41418.0
2023-04-17 14:30:00,216.01,216.5,215.93,216.5,17716.0,205.7229,206.1896,205.6467,206.1896,17716.0
2023-04-17 14:40:00,216.5,217.06,216.49,216.95,11246.0,206.1896,206.7229,206.1801,206.6182,11246.0
2023-04-17 14:50:00,216.96,217.05,216.76,216.93,8379.0,206.6277,206.7134,206.4372,206.5991,8379.0
2023-04-17 15:00:00,216.98,217.19,216.94,217.17,11278.0,206.6467,206.8467,206.6086,206.8277,11278.0
2023-04-17 15:10:00,217.17,217.27,217.06,217.15,15346.0,206.8277,206.9229,206.7229,206.8086,15346.0
2023-04-17 15:20:00,217.15,217.46,217.14,217.44,11420.0,206.8086,207.1039,206.7991,207.0848,11420.0
2023-04-17 15:30:00,217.46,217.64,217.34,217.34,22667.0,207.1039,207.2753,206.9896,206.9896,22667.0
2023-04-17 15:40:00,217.34,217.56,217.26,217.38,28033.0,206.9896,207.1991,206.9134,207.0277,28033.0
2023-04-17 15:50:00,217.37,218.23,217.24,218.16,92027.0,207.0182,207.8372,206.8944,207.7705,92027.0
2023-04-18 09:30:00,218.68,219.43,218.56,219.01,26519.0,208.2658,208.9801,208.1515,208.5801,26519.0
2023-04-18 09:40:00,219.03,219.47,219.02,219.21,5225.0,208.5991,209.0182,208.5896,208.7705,5225.0
2023-04-18 09:50:00,219.11,219.13,218.36,218.68,12135.0,208.6753,208.6944,207.961,208.2658,12135.0
2023-04-18 10:00:00,218.61,218.63,218.21,218.28,8582.0,208.1991,208.2182,207.8182,207.8848,8582.0
2023-04-18 10:10:00,218.27,218.27,217.81,217.81,7929.0,207.8753,207.8753,207.4372,207.4372,7929.0
2023-04-18 10:20:00,217.86,218.14,217.53,217.53,24153.0,207.4848,207.7515,207.1705,207.1705,24153.0
2023-04-18 10:30:00,217.57,217.57,217.06,217.2,8483.0,207.2086,207.2086,206.7229,206.8563,8483.0
2023-04-18 10:40:00,217.24,217.42,217.19,217.19,9146.0,206.8944,207.0658,206.8467,206.8467,9146.0
2023-04-18 10:50:00,217.12,217.27,216.94,217.1,7180.0,206.7801,206.9229,206.6086,206.761,7180.0
2023-04-18 11:00:00,217.05,217.27,217.0,217.06,8331.0,206.7134,206.9229,206.6658,206.7229,8331.0
2023-04-18 11:10:00,217.07,217.33,216.96,217.04,6338.0,206.7325,206.9801,206.6277,206.7039,6338.0
2023-04-18 11:20:00,217.17,217.27,217.02,217.27,4603.0,206.8277,206.9229,206.6848,206.9229,4603.0
2023-04-18 11:30:00,217.22,217.51,216.71,216.72,6245.0,206.8753,207.1515,206.3896,206.3991,6245.0
2023-04-18 11:40:00,216.63,217.06,216.62,216.93,4424.0,206.3134,206.7229,206.3039,206.5991,4424.0
2023-04-18 11:50:00,216.83,216.9,216.64,216.8,7845.0,206.5039,206.5706,206.3229,206.4753,7845.0
2023-04-18 12:00:00,216.87,217.14,216.84,217.08,4301.0,206.542,206.7991,206.5134,206.742,4301.0
2023-04-18 12:10:00,217.04,217.24,216.89,217.06,10630.0,206.7039,206.8944,206.561,206.7229,10630.0
2023-04-18 12:20:00,217.01,217.14,216.86,217.14,2805.0,206.6753,206.7991,206.5325,206.7991,2805.0
2023-04-18 12:30:00,217.14,217.23,216.98,216.98,2980.0,206.7991,206.8848,206.6467,206.6467,2980.0
2023-04-18 12:40:00,216.9,217.06,216.83,217.05,5679.0,206.5706,206.7229,206.5039,206.7134,5679.0
2023-04-18 12:50:00,217.02,217.09,216.88,217.03,5428.0,206.6848,206.7515,206.5515,206.6944,5428.0
2023-04-18 13:00:00,217.03,217.64,216.97,217.62,10030.0,206.6944,207.2753,206.6372,207.2563,10030.0
2023-04-18 13:10:00,217.63,217.63,217.34,217.41,10194.0,207.2658,207.2658,206.9896,207.0563,10194.0
2023-04-18 13:20:00,217.35,217.35,217.05,217.21,4094.0,206.9991,206.9991,206.7134,206.8658,4094.0
2023-04-18 13:30:00,217.2,217.45,217.18,217.38,6519.0,206.8563,207.0944,206.8372,207.0277,6519.0
2023-04-18 13:40:00,217.39,217.67,217.35,217.62,6117.0,207.0372,207.3039,206.9991,207.2563,6117.0
2023-04-18 13:50:00,217.63,217.74,217.37,217.39,6185.0,207.2658,207.3705,207.0182,207.0372,6185.0
2023-04-18 14:00:00,217.4,217.44,217.23,217.42,4134.0,207.0467,207.0848,206.8848,207.0658,4134.0
2023-04-18 14:10:00,217.41,217.66,217.33,217.35,6559.0,207.0563,207.2944,206.9801,206.9991,6559.0
2023-04-18 14:20:00,217.42,217.71,217.38,217.55,5764.0,207.0658,207.342,207.0277,207.1896,5764.0
2023-04-18 14:30:00,217.57,217.68,217.52,217.59,3763.0,207.2086,207.3134,207.161,207.2277,3763.0
2023-04-18 14:40:00,217.63,217.64,216.85,216.99,4903.0,207.2658,207.2753,206.5229,206.6563,4903.0
2023-04-18 14:50:00,217.04,217.36,216.86,217.36,7238.0,206.7039,207.0086,206.5325,207.0086,7238.0
2023-04-18 15:00:00,217.3,217.56,217.29,217.44,5996.0,206.9515,207.1991,206.942,207.0848,5996.0
2023-04-18 15:10:00,217.49,217.58,217.39,217.5,7110.0,207.1325,207.2182,207.0372,207.142,7110.0
2023-04-18 15:20:00,217.55,217.6,217.23,217.41,8811.0,207.1896,207.2372,206.8848,207.0563,8811.0
2023-04-18 15:30:00,217.41,217.54,217.32,217.34,8966.0,207.0563,207.1801,206.9706,206.9896,8966.0
2023-04-18 15:40:00,217.3,217.64,217.3,217.59,9504.0,206.9515,207.2753,206.9515,207.2277,9504.0
2023-04-18 15:50:00,217.63,217.67,217.29,217.31,64741.0,207.2658,207.3039,206.942,206.961,64741.0
2023-04-19 09:30:00,217.22,217.48,216.66,216.86,18721.0,206.8753,207.1229,206.342,206.5325,18721.0
2023-04-19 09:40:00,216.96,217.01,216.75,216.82,2741.0,206.6277,206.6753,206.4277,206.4944,2741.0
2023-04-19 09:50:00,216.91,217.23,216.79,217.13,6740.0,206.5801,206.8848,206.4658,206.7896,6740.0
2023-04-19 10:00:00,217.14,217.26,216.81,217.03,3934.0,206.7991,206.9134,206.4848,206.6944,3934.0
2023-04-19 10:10:00,217.06,217.1,216.84,216.99,5763.0,206.7229,206.761,206.5134,206.6563,5763.0
2023-04-19 10:20:00,216.96,217.11,216.81,217.11,6957.0,206.6277,206.7706,206.4848,206.7706,6957.0
2023-04-19 10:30:00,217.09,217.15,216.94,217.1,4893.0,206.7515,206.8086,206.6086,206.761,4893.0
2023-04-19 10:40:00,217.16,217.47,217.16,217.33,6787.0,206.8182,207.1134,206.8182,206.9801,6787.0
2023-04-19 10:50:00,217.37,217.41,216.98,217.11,5192.0,207.0182,207.0563,206.6467,206.7706,5192.0
2023-04-19 11:00:00,217.12,217.2,216.92,217.03,8738.0,206.7801,206.8563,206.5896,206.6944,8738.0
2023-04-19 11:10:00,217.09,217.22,217.0,217.0,2775.0,206.7515,206.8753,206.6658,206.6658,2775.0
2023-04-19 11:20:00,217.04,217.2,216.84,217.06,4497.0,206.7039,206.8563,206.5134,206.7229,4497.0
2023-04-19 11:30:00,217.01,217.11,216.87,217.1,5128.0,206.6753,206.7706,206.542,206.761,5128.0
2023-04-19 11:40:00,217.14,217.31,217.12,217.28,6599.0,206.7991,206.961,206.7801,206.9325,6599.0
2023-04-19 11:50:00,217.28,217.4,217.18,217.37,8211.0,206.9325,207.0467,206.8372,207.0182,8211.0
2023-04-19 12:00:00,217.37,217.69,217.31,217.64,6160.0,207.0182,207.3229,206.961,207.2753,6160.0
2023-04-19 12:10:00,217.61,217.77,217.38,217.56,7610.0,207.2467,207.3991,207.0277,207.1991,7610.0
2023-04-19 12:20:00,217.59,217.71,217.54,217.71,6128.0,207.2277,207.342,207.1801,207.342,6128.0
2023-04-19 12:30:00,217.7,218.03,217.67,217.79,10576.0,207.3325,207.6467,207.3039,207.4182,10576.0
2023-04-19 12:40:00,217.78,217.84,217.51,217.52,11632.0,207.4086,207.4658,207.1515,207.161,11632.0
2023-04-19 12:50:00,217.56,217.66,217.46,217.5,5639.0,207.1991,207.2944,207.1039,207.142,5639.0
2023-04-19 13:00:00,217.38,217.71,217.38,217.65,11438.0,207.0277,207.342,207.0277,207.2848,11438.0
2023-04-19 13:10:00,217.66,217.86,217.57,217.61,11015.0,207.2944,207.4848,207.2086,207.2467,11015.0
2023-04-19 13:20:00,217.55,217.7,217.52,217.65,4245.0,207.1896,207.3325,207.161,207.2848,4245.0
2023-04-19 13:30:00,217.69,217.8,217.49,217.65,7383.0,207.3229,207.4277,207.1325,207.2848,7383.0
2023-04-19 13:40:00,217.69,217.76,217.53,217.59,7348.0,207.3229,207.3896,207.1705,207.2277,7348.0
2023-04-19 13:50:00,217.6,217.77,217.58,217.77,7149.0,207.2372,207.3991,207.2182,207.3991,7149.0
2023-04-19 14:00:00,217.77,218.12,217.54,217.56,6884.0,207.3991,207.7325,207.1801,207.1991,6884.0
2023-04-19 14:10:00,217.55,217.63,217.4,217.42,4961.0,207.1896,207.2658,207.0467,207.0658,4961.0
2023-04-19 14:20:00,217.42,217.62,217.42,217.62,5138.0,207.0658,207.2563,207.0658,207.2563,5138.0
2023-04-19 14:30:00,217.62,217.72,217.48,217.66,6471.0,207.2563,207.3515,207.1229,207.2944,6471.0
2023-04-19 14:40:00,217.68,217.68,217.46,217.55,7447.0,207.3134,207.3134,207.1039,207.1896,7447.0
2023-04-19 14:50:00,217.55,217.63,217.42,217.63,6322.0,207.1896,207.2658,207.0658,207.2658,6322.0
2023-04-19 15:00:00,217.58,217.65,217.44,217.65,5491.0,207.2182,207.2848,207.0848,207.2848,5491.0
2023-04-19 15:10:00,217.66,217.74,217.57,217.69,7679.0,207.2944,207.3705,207.2086,207.3229,7679.0
2023-04-19 15:20:00,217.64,217.64,217.47,217.57,16213.0,207.2753,207.2753,207.1134,207.2086,16213.0
2023-04-19 15:30:00,217.57,217.61,217.34,217.36,12693.0,207.2086,207.2467,206.9896,207.0086,12693.0
2023-04-19 15:40:00,217.38,217.44,217.06,217.15,19508.0,207.0277,207.0848,206.7229,206.8086,19508.0
2023-04-19 15:50:00,217.12,217.21,216.84,217.06,58487.0,206.7801,206.8658,206.5134,206.7229,58487.0
2023-04-20 09:30:00,216.04,216.3,215.21,215.21,20080.0,205.7515,205.9991,204.961,204.961,20080.0
2023-04-20 09:40:00,215.16,215.36,215.01,215.18,6299.0,204.9134,205.1039,204.7706,204.9325,6299.0
2023-04-20 09:50:00,215.04,215.13,214.36,214.76,9507.0,204.7991,204.8848,204.1515,204.5325,9507.0
2023-04-20 10:00:00,214.69,215.24,214.41,215.16,7774.0,204.4658,204.9896,204.1991,204.9134,7774.0
2023-04-20 10:10:00,215.17,215.43,215.06,215.34,7839.0,204.9229,205.1706,204.8182,205.0848,7839.0
2023-04-20 10:20:00,215.41,215.58,215.27,215.5,4572.0,205.1515,205.3134,205.0182,205.2372,4572.0
2023-04-20 10:30:00,215.54,215.77,215.4,215.6,7203.0,205.2753,205.4944,205.142,205.3325,7203.0
2023-04-20 10:40:00,215.55,216.09,215.55,216.05,3928.0,205.2848,205.7991,205.2848,205.761,3928.0
2023-04-20 10:50:00,216.14,216.24,215.98,216.24,4922.0,205.8467,205.942,205.6944,205.942,4922.0
2023-04-20 11:00:00,216.33,216.35,216.05,216.24,4900.0,206.0277,206.0467,205.761,205.942,4900.0
2023-04-20 11:10:00,216.29,216.42,216.18,216.27,5389.0,205.9896,206.1134,205.8848,205.9706,5389.0
2023-04-20 11:20:00,216.2,216.39,215.9,216.07,6523.0,205.9039,206.0848,205.6182,205.7801,6523.0
2023-04-20 11:30:00,216.2,216.21,215.9,215.99,3359.0,205.9039,205.9134,205.6182,205.7039,3359.0
2023-04-20 11:40:00,215.94,216.12,215.86,216.09,6370.0,205.6563,205.8277,205.5801,205.7991,6370.0
2023-04-20 11:50:00,216.1,216.29,216.05,216.24,2713.0,205.8087,205.9896,205.761,205.942,2713.0
2023-04-20 12:00:00,216.29,216.32,215.95,216.01,8823.0,205.9896,206.0182,205.6658,205.7229,8823.0
2023-04-20 12:10:00,216.0,216.01,215.88,215.92,5720.0,205.7134,205.7229,205.5991,205.6372,5720.0
2023-04-20 12:20:00,215.89,215.99,215.89,215.98,6265.0,205.6087,205.7039,205.6087,205.6944,6265.0
2023-04-20 12:30:00,215.91,216.16,215.84,215.87,8534.0,205.6277,205.8658,205.561,205.5896,8534.0
2023-04-20 12:40:00,215.86,215.98,215.85,215.96,2995.0,205.5801,205.6944,205.5706,205.6753,2995.0
2023-04-20 12:50:00,216.02,216.08,215.9,215.96,3512.0,205.7325,205.7896,205.6182,205.6753,3512.0
2023-04-20 13:00:00,216.08,216.21,215.99,216.15,7279.0,205.7896,205.9134,205.7039,205.8563,7279.0
2023-04-20 13:10:00,216.19,216.36,216.19,216.36,2952.0,205.8944,206.0563,205.8944,206.0563,2952.0
2023-04-20 13:20:00,216.42,216.46,216.3,216.46,5243.0,206.1134,206.1515,205.9991,206.1515,5243.0
2023-04-20 13:30:00,216.55,216.57,216.32,216.37,7121.0,206.2372,206.2563,206.0182,206.0658,7121.0
2023-04-20 13:40:00,216.37,216.37,216.18,216.28,5839.0,206.0658,206.0658,205.8848,205.9801,5839.0
2023-04-20 13:50:00,216.31,216.34,216.11,216.23,7724.0,206.0086,206.0372,205.8182,205.9325,7724.0
2023-04-20 14:00:00,216.19,216.28,216.01,216.12,7690.0,205.8944,205.9801,205.7229,205.8277,7690.0
2023-04-20 14:10:00,216.12,216.23,215.88,215.92,9034.0,205.8277,205.9325,205.5991,205.6372,9034.0
2023-04-20 14:20:00,215.91,216.1,215.83,215.83,9657.0,205.6277,205.8087,205.5515,205.5515,9657.0
2023-04-20 14:30:00,215.87,215.87,215.26,215.37,15217.0,205.5896,205.5896,205.0087,205.1134,15217.0
2023-04-20 14:40:00,215.36,215.44,215.16,215.35,11500.0,205.1039,205.1801,204.9134,205.0944,11500.0
2023-04-20 14:50:00,215.36,215.62,215.36,215.51,11470.0,205.1039,205.3515,205.1039,205.2467,11470.0
2023-04-20 15:00:00,215.49,215.72,215.45,215.72,12550.0,205.2277,205.4467,205.1896,205.4467,12550.0
2023-04-20 15:10:00,215.69,215.69,215.02,215.02,24429.0,205.4182,205.4182,204.7801,204.7801,24429.0
2023-04-20 15:20:00,215.02,215.13,214.9,215.03,12753.0,204.7801,204.8848,204.6658,204.7896,12753.0
2023-04-20 15:30:00,215.02,215.28,214.98,215.28,13850.0,204.7801,205.0277,204.742,205.0277,13850.0
2023-04-20 15:40:00,215.23,215.41,215.08,215.41,23401.0,204.9801,205.1515,204.8372,205.1515,23401.0
2023-04-20 15:50:00,215.37,215.73,215.03,215.68,75008.0,205.1134,205.4563,204.7896,205.4087,75008.0
2023-04-21 09:30:00,216.28,216.28,215.41,215.43,47005.0,205.9801,205.9801,205.1515,205.1706,47005.0
2023-04-21 09:40:00,215.34,215.5,215.03,215.43,5475.0,205.0848,205.2372,204.7896,205.1706,5475.0
2023-04-21 09:50:00,215.3,215.3,214.64,214.92,4051.0,205.0467,205.0467,204.4182,204.6848,4051.0
2023-04-21 10:00:00,214.64,214.72,214.46,214.69,6552.0,204.4182,204.4944,204.2468,204.4658,6552.0
2023-04-21 10:10:00,214.79,215.37,214.78,215.31,6114.0,204.561,205.1134,204.5515,205.0563,6114.0
2023-04-21 10:20:00,215.35,215.42,215.26,215.28,4392.0,205.0944,205.161,205.0087,205.0277,4392.0
2023-04-21 10:30:00,215.25,215.27,215.0,215.14,4903.0,204.9991,205.0182,204.761,204.8944,4903.0
2023-04-21 10:40:00,215.08,215.08,214.08,214.23,16055.0,204.8372,204.8372,203.8848,204.0277,16055.0
2023-04-21 10:50:00,214.21,214.29,213.96,214.06,6353.0,204.0087,204.0848,203.7706,203.8658,6353.0
2023-04-21 11:00:00,214.07,214.74,214.0,214.66,8112.0,203.8753,204.5134,203.8087,204.4372,8112.0
2023-04-21 11:10:00,214.58,214.6,214.45,214.46,4206.0,204.361,204.3801,204.2372,204.2468,4206.0
2023-04-21 11:20:00,214.43,214.52,214.23,214.3,5025.0,204.2182,204.3039,204.0277,204.0944,5025.0
2023-04-21 11:30:00,214.31,214.33,213.82,213.99,15837.0,204.1039,204.1229,203.6372,203.7991,15837.0
2023-04-21 11:40:00,214.14,214.34,213.91,213.93,4820.0,203.942,204.1325,203.7229,203.742,4820.0
2023-04-21 11:50:00,213.91,214.3,213.81,214.24,7174.0,203.7229,204.0944,203.6277,204.0372,7174.0
2023-04-21 12:00:00,214.21,214.54,214.17,214.38,4759.0,204.0087,204.3229,203.9706,204.1706,4759.0
2023-04-21 12:10:00,214.38,214.45,214.14,214.45,15699.0,204.1706,204.2372,203.942,204.2372,15699.0
2023-04-21 12:20:00,214.4,214.41,214.21,214.22,5292.0,204.1896,204.1991,204.0087,204.0182,5292.0
2023-04-21 12:30:00,214.2,214.29,214.01,214.18,3184.0,203.9991,204.0848,203.8182,203.9801,3184.0
2023-04-21 12:40:00,214.13,214.23,214.04,214.06,4513.0,203.9325,204.0277,203.8468,203.8658,4513.0
2023-04-21 12:50:00,214.05,214.52,214.04,214.43,7157.0,203.8563,204.3039,203.8468,204.2182,7157.0
2023-04-21 13:00:00,214.48,214.57,214.38,214.57,4044.0,204.2658,204.3515,204.1706,204.3515,4044.0
2023-04-21 13:10:00,214.64,214.67,214.2,214.25,6017.0,204.4182,204.4468,203.9991,204.0468,6017.0
2023-04-21 13:20:00,214.25,214.48,214.16,214.3,6041.0,204.0468,204.2658,203.961,204.0944,6041.0
2023-04-21 13:30:00,214.36,214.53,214.32,214.4,6545.0,204.1515,204.3134,204.1134,204.1896,6545.0
2023-04-21 13:40:00,214.4,214.73,214.4,214.63,9379.0,204.1896,204.5039,204.1896,204.4087,9379.0
2023-04-21 13:50:00,214.62,214.7,214.46,214.52,7235.0,204.3991,204.4753,204.2468,204.3039,7235.0
2023-04-21 14:00:00,214.62,214.92,214.62,214.84,7812.0,204.3991,204.6848,204.3991,204.6087,7812.0
2023-04-21 14:10:00,214.86,215.04,214.65,214.65,6868.0,204.6277,204.7991,204.4277,204.4277,6868.0
2023-04-21 14:20:00,214.72,214.93,214.63,214.82,3773.0,204.4944,204.6944,204.4087,204.5896,3773.0
2023-04-21 14:30:00,214.8,214.92,214.4,214.45,8017.0,204.5706,204.6848,204.1896,204.2372,8017.0
2023-04-21 14:40:00,214.4,214.52,214.2,214.44,4400.0,204.1896,204.3039,203.9991,204.2277,4400.0
2023-04-21 14:50:00,214.43,214.52,214.34,214.51,3576.0,204.2182,204.3039,204.1325,204.2944,3576.0
2023-04-21 15:00:00,214.56,214.6,214.16,214.32,11716.0,204.342,204.3801,203.961,204.1134,11716.0
2023-04-21 15:10:00,214.3,214.37,214.19,214.32,7924.0,204.0944,204.161,203.9896,204.1134,7924.0
2023-04-21 15:20:00,214.33,214.44,214.25,214.42,9298.0,204.1229,204.2277,204.0468,204.2087,9298.0
2023-04-21 15:30:00,214.42,214.69,214.38,214.55,14787.0,204.2087,204.4658,204.1706,204.3325,14787.0
2023-04-21 15:40:00,214.52,214.7,214.44,214.47,17285.0,204.3039,204.4753,204.2277,204.2563,17285.0
2023-04-21 15:50:00,214.48,215.36,214.31,215.22,76039.0,204.2658,205.1039,204.1039,204.9706,76039.0
2023-04-24 09:30:00,215.88,216.79,215.45,215.56,27746.0,205.5991,206.4658,205.1896,205.2944,27746.0
2023-04-24 09:40:00,215.58,215.67,215.17,215.53,19532.0,205.3134,205.3991,204.9229,205.2658,19532.0
2023-04-24 09:50:00,215.49,215.69,215.2,215.6,12924.0,205.2277,205.4182,204.9515,205.3325,12924.0
2023-04-24 10:00:00,215.63,215.85,215.44,215.52,15672.0,205.361,205.5706,205.1801,205.2563,15672.0
2023-04-24 10:10:00,215.51,215.94,215.45,215.81,10133.0,205.2467,205.6563,205.1896,205.5325,10133.0
2023-04-24 10:20:00,215.74,216.03,215.69,216.03,9054.0,205.4658,205.742,205.4182,205.742,9054.0
2023-04-24 10:30:00,216.09,216.21,215.81,215.93,12946.0,205.7991,205.9134,205.5325,205.6467,12946.0
2023-04-24 10:40:00,215.93,216.08,215.71,216.01,15459.0,205.6467,205.7896,205.4372,205.7229,15459.0
2023-04-24 10:50:00,216.01,216.11,215.79,215.83,10559.0,205.7229,205.8182,205.5134,205.5515,10559.0
2023-04-24 11:00:00,215.84,215.95,215.67,215.78,16769.0,205.561,205.6658,205.3991,205.5039,16769.0
2023-04-24 11:10:00,215.77,216.12,215.74,215.93,11586.0,205.4944,205.8277,205.4658,205.6467,11586.0
2023-04-24 11:20:00,215.97,216.11,215.86,216.02,8865.0,205.6848,205.8182,205.5801,205.7325,8865.0
2023-04-24 11:30:00,215.97,216.16,215.93,215.96,11619.0,205.6848,205.8658,205.6467,205.6753,11619.0
2023-04-24 11:40:00,215.94,215.94,215.54,215.54,6415.0,205.6563,205.6563,205.2753,205.2753,6415.0
2023-04-24 11:50:00,215.59,215.61,215.24,215.29,7553.0,205.3229,205.342,204.9896,205.0372,7553.0
2023-04-24 12:00:00,215.32,215.38,214.95,214.95,3724.0,205.0658,205.1229,204.7134,204.7134,3724.0
2023-04-24 12:10:00,214.95,215.02,214.79,214.92,7909.0,204.7134,204.7801,204.561,204.6848,7909.0
2023-04-24 12:20:00,215.0,215.19,214.97,215.15,5389.0,204.761,204.942,204.7325,204.9039,5389.0
2023-04-24 12:30:00,215.12,215.39,215.12,215.39,5059.0,204.8753,205.1325,204.8753,205.1325,5059.0
2023-04-24 12:40:00,215.38,215.43,215.25,215.38,7006.0,205.1229,205.1706,204.9991,205.1229,7006.0
2023-04-24 12:50:00,215.4,215.46,215.11,215.25,5179.0,205.142,205.1991,204.8658,204.9991,5179.0
2023-04-24 13:00:00,215.24,215.26,215.11,215.13,6062.0,204.9896,205.0087,204.8658,204.8848,6062.0
2023-04-24 13:10:00,215.09,215.17,215.02,215.09,10750.0,204.8468,204.9229,204.7801,204.8468,10750.0
2023-04-24 13:20:00,215.06,215.31,215.03,215.24,7760.0,204.8182,205.0563,204.7896,204.9896,7760.0
2023-04-24 13:30:00,215.28,215.43,215.18,215.31,11830.0,205.0277,205.1706,204.9325,205.0563,11830.0
2023-04-24 13:40:00,215.31,215.49,215.3,215.46,6921.0,205.0563,205.2277,205.0467,205.1991,6921.0
2023-04-24 13:50:00,215.5,215.73,215.5,215.55,8501.0,205.2372,205.4563,205.2372,205.2848,8501.0
2023-04-24 14:00:00,215.56,215.64,215.39,215.43,9451.0,205.2944,205.3706,205.1325,205.1706,9451.0
2023-04-24 14:10:00,215.39,215.49,215.33,215.35,7939.0,205.1325,205.2277,205.0753,205.0944,7939.0
2023-04-24 14:20:00,215.31,215.45,215.16,215.23,10532.0,205.0563,205.1896,204.9134,204.9801,10532.0
2023-04-24 14:30:00,215.26,215.26,214.96,214.96,8504.0,205.0087,205.0087,204.7229,204.7229,8504.0
2023-04-24 14:40:00,214.97,215.1,214.94,215.1,9594.0,204.7325,204.8563,204.7039,204.8563,9594.0
2023-04-24 14:50:00,215.12,215.27,215.09,215.24,7102.0,204.8753,205.0182,204.8468,204.9896,7102.0
2023-04-24 15:00:00,215.27,215.33,215.11,215.28,13469.0,205.0182,205.0753,204.8658,205.0277,13469.0
2023-04-24 15:10:00,215.31,215.5,215.28,215.39,15225.0,205.0563,205.2372,205.0277,205.1325,15225.0
2023-04-24 15:20:00,215.39,215.48,215.22,215.31,13075.0,205.1325,205.2182,204.9706,205.0563,13075.0
2023-04-24 15:30:00,215.33,215.39,215.2,215.26,16824.0,205.0753,205.1325,204.9515,205.0087,16824.0
2023-04-24 15:40:00,215.26,215.54,215.16,215.54,16760.0,205.0087,205.2753,204.9134,205.2753,16760.0
2023-04-24 15:50:00,215.54,215.57,214.8,215.56,113370.0,205.2753,205.3039,204.5706,205.2944,113370.0
2023-04-25 09:30:00,214.88,214.88,213.76,214.29,17736.0,204.6468,204.6468,203.5801,204.0848,17736.0
2023-04-25 09:40:00,214.05,214.36,213.35,213.5,10836.0,203.8563,204.1515,203.1896,203.3325,10836.0
2023-04-25 09:50:00,213.68,213.83,213.38,213.67,11968.0,203.5039,203.6468,203.2182,203.4944,11968.0
2023-04-25 10:00:00,213.72,213.79,213.23,213.42,14203.0,203.542,203.6087,203.0753,203.2563,14203.0
2023-04-25 10:10:00,213.47,213.98,213.02,213.93,22146.0,203.3039,203.7896,202.8753,203.742,22146.0
2023-04-25 10:20:00,214.11,214.52,213.89,214.16,8474.0,203.9134,204.3039,203.7039,203.961,8474.0
2023-04-25 10:30:00,214.03,214.11,213.18,213.31,14167.0,203.8372,203.9134,203.0277,203.1515,14167.0
2023-04-25 10:40:00,213.25,213.43,213.04,213.23,8867.0,203.0944,203.2658,202.8944,203.0753,8867.0
2023-04-25 10:50:00,213.31,213.73,213.25,213.65,20966.0,203.1515,203.5515,203.0944,203.4753,20966.0
2023-04-25 11:00:00,213.7,213.92,213.58,213.92,8488.0,203.5229,203.7325,203.4087,203.7325,8488.0
2023-04-25 11:10:00,213.99,214.0,213.71,213.96,9524.0,203.7991,203.8087,203.5325,203.7706,9524.0
2023-04-25 11:20:00,213.96,213.96,213.41,213.76,13303.0,203.7706,203.7706,203.2468,203.5801,13303.0
2023-04-25 11:30:00,213.78,213.78,213.48,213.58,13377.0,203.5991,203.5991,203.3134,203.4087,13377.0
2023-04-25 11:40:00,213.48,214.22,213.48,214.19,14148.0,203.3134,204.0182,203.3134,203.9896,14148.0
2023-04-25 11:50:00,214.16,214.32,213.98,214.24,6942.0,203.961,204.1134,203.7896,204.0372,6942.0
2023-04-25 12:00:00,214.24,214.32,213.96,214.11,11947.0,204.0372,204.1134,203.7706,203.9134,11947.0
2023-04-25 12:10:00,214.13,214.21,214.0,214.03,11808.0,203.9325,204.0087,203.8087,203.8372,11808.0
2023-04-25 12:20:00,214.05,214.24,213.89,213.98,10793.0,203.8563,204.0372,203.7039,203.7896,10793.0
2023-04-25 12:30:00,213.91,213.98,213.67,213.82,10752.0,203.7229,203.7896,203.4944,203.6372,10752.0
2023-04-25 12:40:00,213.89,214.26,213.89,214.11,11641.0,203.7039,204.0563,203.7039,203.9134,11641.0
2023-04-25 12:50:00,214.07,214.14,213.81,213.94,20997.0,203.8753,203.942,203.6277,203.7515,20997.0
2023-04-25 13:00:00,213.95,214.33,213.92,213.95,16008.0,203.761,204.1229,203.7325,203.761,16008.0
2023-04-25 13:10:00,213.98,214.16,213.12,213.45,14647.0,203.7896,203.961,202.9706,203.2849,14647.0
2023-04-25 13:20:00,213.49,213.51,213.09,213.23,12916.0,203.3229,203.342,202.942,203.0753,12916.0
2023-04-25 13:30:00,213.13,213.24,212.8,212.88,11775.0,202.9801,203.0849,202.6658,202.742,11775.0
2023-04-25 13:40:00,212.97,212.97,212.56,212.61,5360.0,202.8277,202.8277,202.4372,202.4849,5360.0
2023-04-25 13:50:00,212.61,212.64,212.4,212.51,7349.0,202.4849,202.5134,202.2849,202.3896,7349.0
2023-04-25 14:00:00,212.51,212.65,212.28,212.28,9938.0,202.3896,202.523,202.1706,202.1706,9938.0
2023-04-25 14:10:00,212.24,212.35,212.0,212.05,11801.0,202.1325,202.2372,201.9039,201.9515,11801.0
2023-04-25 14:20:00,212.09,212.38,211.9,212.25,10923.0,201.9896,202.2658,201.8087,202.142,10923.0
2023-04-25 14:30:00,212.31,212.32,212.12,212.12,10865.0,202.1991,202.2087,202.0182,202.0182,10865.0
2023-04-25 14:40:00,212.12,212.36,211.81,212.15,25990.0,202.0182,202.2468,201.723,202.0468,25990.0
2023-04-25 14:50:00,212.21,212.22,212.01,212.13,11656.0,202.1039,202.1134,201.9134,202.0277,11656.0
2023-04-25 15:00:00,212.07,212.55,211.97,212.37,20929.0,201.9706,202.4277,201.8753,202.2563,20929.0
2023-04-25 15:10:00,212.41,212.6,212.36,212.56,13040.0,202.2944,202.4753,202.2468,202.4372,13040.0
2023-04-25 15:20:00,212.59,212.72,212.37,212.44,13920.0,202.4658,202.5896,202.2563,202.323,13920.0
2023-04-25 15:30:00,212.39,212.53,212.25,212.34,25628.0,202.2753,202.4087,202.142,202.2277,25628.0
2023-04-25 15:40:00,212.34,212.41,212.03,212.25,40355.0,202.2277,202.2944,201.9325,202.142,40355.0
2023-04-25 15:50:00,212.29,212.45,211.64,211.81,190306.0,202.1801,202.3325,201.561,201.723,190306.0
2023-04-26 09:30:00,203.13,206.89,201.46,205.79,179803.0,193.4563,197.0373,191.8659,195.9896,179803.0
2023-04-26 09:40:00,205.99,208.72,205.67,206.93,97281.0,196.1801,198.7801,195.8754,197.0754,97281.0
2023-04-26 09:50:00,206.8,208.05,206.68,206.93,54724.0,196.9515,198.142,196.8373,197.0754,54724.0
2023-04-26 10:00:00,206.78,207.99,205.71,207.42,79448.0,196.9325,198.0849,195.9135,197.542,79448.0
2023-04-26 10:10:00,207.31,207.73,206.24,207.21,62663.0,197.4373,197.8373,196.4182,197.342,62663.0
2023-04-26 10:20:00,207.31,208.49,207.19,207.88,59232.0,197.4373,198.5611,197.323,197.9801,59232.0
2023-04-26 10:30:00,207.94,209.59,207.75,209.44,47329.0,198.0373,199.6087,197.8563,199.4658,47329.0
2023-04-26 10:40:00,209.59,211.26,209.54,210.91,60148.0,199.6087,201.1991,199.5611,200.8658,60148.0
2023-04-26 10:50:00,211.07,212.18,210.99,211.77,60388.0,201.0182,202.0753,200.942,201.6849,60388.0
2023-04-26 11:00:00,211.82,212.32,210.88,212.24,50760.0,201.7325,202.2087,200.8372,202.1325,50760.0
2023-04-26 11:10:00,212.24,212.24,210.85,211.24,30931.0,202.1325,202.1325,200.8087,201.1801,30931.0
2023-04-26 11:20:00,211.17,211.61,210.89,211.53,29573.0,201.1134,201.5325,200.8468,201.4563,29573.0
2023-04-26 11:30:00,211.59,211.86,211.32,211.58,36649.0,201.5134,201.7706,201.2563,201.5039,36649.0
2023-04-26 11:40:00,211.55,211.58,210.79,211.18,32877.0,201.4753,201.5039,200.7515,201.123,32877.0
2023-04-26 11:50:00,211.18,211.46,210.71,211.26,25956.0,201.123,201.3896,200.6753,201.1991,25956.0
2023-04-26 12:00:00,211.23,212.07,211.18,212.07,24378.0,201.1706,201.9706,201.123,201.9706,24378.0
2023-04-26 12:10:00,212.1,212.65,212.07,212.15,23692.0,201.9991,202.523,201.9706,202.0468,23692.0
2023-04-26 12:20:00,212.15,212.48,211.78,212.29,22513.0,202.0468,202.361,201.6944,202.1801,22513.0
2023-04-26 12:30:00,212.29,212.66,212.22,212.53,19910.0,202.1801,202.5325,202.1134,202.4087,19910.0
2023-04-26 12:40:00,212.53,212.53,211.08,211.19,25467.0,202.4087,202.4087,201.0277,201.1325,25467.0
2023-04-26 12:50:00,211.2,211.32,210.92,211.2,15130.0,201.142,201.2563,200.8753,201.142,15130.0
2023-04-26 13:00:00,211.17,211.31,210.78,210.78,12528.0,201.1134,201.2468,200.742,200.742,12528.0
2023-04-26 13:10:00,210.81,210.83,210.37,210.39,18911.0,200.7706,200.7896,200.3515,200.3706,18911.0
2023-04-26 13:20:00,210.44,210.65,210.29,210.54,19837.0,200.4182,200.6182,200.2753,200.5134,19837.0
2023-04-26 13:30:00,210.56,210.74,210.43,210.59,18937.0,200.5325,200.7039,200.4087,200.5611,18937.0
2023-04-26 13:40:00,210.55,210.79,210.49,210.53,18055.0,200.523,200.7515,200.4658,200.5039,18055.0
2023-04-26 13:50:00,210.53,210.64,210.35,210.59,16847.0,200.5039,200.6087,200.3325,200.5611,16847.0
2023-04-26 14:00:00,210.61,210.66,210.39,210.6,16667.0,200.5801,200.6277,200.3706,200.5706,16667.0
2023-04-26 14:10:00,210.55,211.13,210.41,211.01,32260.0,200.523,201.0753,200.3896,200.9611,32260.0
2023-04-26 14:20:00,211.06,211.76,210.91,211.62,33337.0,201.0087,201.6753,200.8658,201.542,33337.0
2023-04-26 14:30:00,211.62,211.71,211.03,211.15,25316.0,201.542,201.6277,200.9801,201.0944,25316.0
2023-04-26 14:40:00,211.19,211.19,210.78,210.79,21392.0,201.1325,201.1325,200.742,200.7515,21392.0
2023-04-26 14:50:00,210.78,210.8,210.33,210.47,30317.0,200.742,200.7611,200.3134,200.4468,30317.0
2023-04-26 15:00:00,210.48,210.86,210.34,210.86,25276.0,200.4563,200.8182,200.323,200.8182,25276.0
2023-04-26 15:10:00,210.88,211.25,210.81,211.2,26819.0,200.8372,201.1896,200.7706,201.142,26819.0
2023-04-26 15:20:00,211.24,211.37,210.76,211.27,44387.0,201.1801,201.3039,200.723,201.2087,44387.0
2023-04-26 15:30:00,211.28,211.35,210.82,211.3,40960.0,201.2182,201.2849,200.7801,201.2372,40960.0
2023-04-26 15:40:00,211.34,211.36,210.85,210.95,67680.0,201.2753,201.2944,200.8087,200.9039,67680.0
2023-04-26 15:50:00,210.91,211.28,210.54,210.83,201513.0,200.8658,201.2182,200.5134,200.7896,201513.0
2023-04-27 09:30:00,211.99,212.61,211.39,212.61,44968.0,201.8944,202.4849,201.323,202.4849,44968.0
2023-04-27 09:40:00,212.6,213.79,212.6,213.53,32963.0,202.4753,203.6087,202.4753,203.361,32963.0
2023-04-27 09:50:00,213.48,214.57,213.4,214.4,24880.0,203.3134,204.3515,203.2372,204.1896,24880.0
2023-04-27 10:00:00,214.28,214.39,213.92,214.07,21972.0,204.0753,204.1801,203.7325,203.8753,21972.0
2023-04-27 10:10:00,213.97,214.63,213.89,213.9,16126.0,203.7801,204.4087,203.7039,203.7134,16126.0
2023-04-27 10:20:00,213.89,214.48,213.67,214.3,23459.0,203.7039,204.2658,203.4944,204.0944,23459.0
2023-04-27 10:30:00,214.38,214.61,214.26,214.39,13168.0,204.1706,204.3896,204.0563,204.1801,13168.0
2023-04-27 10:40:00,214.41,214.53,214.27,214.44,20322.0,204.1991,204.3134,204.0658,204.2277,20322.0
2023-04-27 10:50:00,214.44,214.57,214.27,214.4,34929.0,204.2277,204.3515,204.0658,204.1896,34929.0
2023-04-27 11:00:00,214.45,215.3,214.35,215.19,19398.0,204.2372,205.0467,204.142,204.942,19398.0
2023-04-27 11:10:00,215.27,215.76,214.97,215.76,32896.0,205.0182,205.4848,204.7325,205.4848,32896.0
2023-04-27 11:20:00,215.7,216.42,215.64,216.3,15106.0,205.4277,206.1134,205.3706,205.9991,15106.0
2023-04-27 11:30:00,216.36,216.44,215.93,216.01,9308.0,206.0563,206.1325,205.6467,205.7229,9308.0
2023-04-27 11:40:00,215.93,215.97,215.72,215.78,18012.0,205.6467,205.6848,205.4467,205.5039,18012.0
2023-04-27 11:50:00,215.77,216.16,215.77,216.16,10120.0,205.4944,205.8658,205.4944,205.8658,10120.0
2023-04-27 12:00:00,216.18,216.49,216.18,216.38,12033.0,205.8848,206.1801,205.8848,206.0753,12033.0
2023-04-27 12:10:00,216.36,216.36,215.98,216.09,25771.0,206.0563,206.0563,205.6944,205.7991,25771.0
2023-04-27 12:20:00,216.06,216.25,215.96,216.17,16006.0,205.7706,205.9515,205.6753,205.8753,16006.0
2023-04-27 12:30:00,216.19,216.36,216.13,216.16,15936.0,205.8944,206.0563,205.8372,205.8658,15936.0
2023-04-27 12:40:00,216.15,216.41,216.15,216.25,19571.0,205.8563,206.1039,205.8563,205.9515,19571.0
2023-04-27 12:50:00,216.31,216.35,215.87,215.93,16779.0,206.0086,206.0467,205.5896,205.6467,16779.0
2023-04-27 13:00:00,215.93,215.94,215.54,215.63,12682.0,205.6467,205.6563,205.2753,205.361,12682.0
2023-04-27 13:10:00,215.66,215.69,215.35,215.37,13819.0,205.3896,205.4182,205.0944,205.1134,13819.0
2023-04-27 13:20:00,215.37,215.51,215.14,215.21,12087.0,205.1134,205.2467,204.8944,204.961,12087.0
2023-04-27 13:30:00,215.22,215.63,215.19,215.37,15743.0,204.9706,205.361,204.942,205.1134,15743.0
2023-04-27 13:40:00,215.38,215.86,215.21,215.73,14072.0,205.1229,205.5801,204.961,205.4563,14072.0
2023-04-27 13:50:00,215.68,215.95,215.68,215.9,9552.0,205.4087,205.6658,205.4087,205.6182,9552.0
2023-04-27 14:00:00,215.9,215.96,215.67,215.71,11977.0,205.6182,205.6753,205.3991,205.4372,11977.0
2023-04-27 14:10:00,215.71,216.02,215.71,216.01,11261.0,205.4372,205.7325,205.4372,205.7229,11261.0
2023-04-27 14:20:00,215.99,215.99,215.54,215.69,11068.0,205.7039,205.7039,205.2753,205.4182,11068.0
2023-04-27 14:30:00,215.63,215.78,215.51,215.59,10340.0,205.361,205.5039,205.2467,205.3229,10340.0
2023-04-27 14:40:00,215.55,215.68,215.47,215.55,17180.0,205.2848,205.4087,205.2087,205.2848,17180.0
2023-04-27 14:50:00,215.57,216.0,215.57,216.0,8508.0,205.3039,205.7134,205.3039,205.7134,8508.0
2023-04-27 15:00:00,215.95,216.27,215.86,216.27,16455.0,205.6658,205.9706,205.5801,205.9706,16455.0
2023-04-27 15:10:00,216.23,216.34,216.03,216.15,18091.0,205.9325,206.0372,205.742,205.8563,18091.0
2023-04-27 15:20:00,216.1,216.21,215.75,215.75,15267.0,205.8087,205.9134,205.4753,205.4753,15267.0
2023-04-27 15:30:00,215.75,215.91,215.55,215.81,31061.0,205.4753,205.6277,205.2848,205.5325,31061.0
2023-04-27 15:40:00,215.81,216.71,215.78,216.69,86532.0,205.5325,206.3896,205.5039,206.3706,86532.0
2023-04-27 15:50:00,216.67,216.96,215.96,216.15,158444.0,206.3515,206.6277,205.6753,205.8563,158444.0
2023-04-28 09:30:00,216.49,217.69,215.8,217.53,22821.0,206.1801,207.3229,205.5229,207.1705,22821.0
2023-04-28 09:40:00,217.5,218.01,217.35,217.67,8688.0,207.142,207.6277,206.9991,207.3039,8688.0
2023-04-28 09:50:00,217.67,218.35,217.64,217.99,22505.0,207.3039,207.9515,207.2753,207.6086,22505.0
2023-04-28 10:00:00,217.77,217.99,217.38,217.4,11102.0,207.3991,207.6086,207.0277,207.0467,11102.0
2023-04-28 10:10:00,217.39,217.63,217.29,217.36,22835.0,207.0372,207.2658,206.942,207.0086,22835.0
2023-04-28 10:20:00,217.36,217.52,217.14,217.46,25209.0,207.0086,207.161,206.7991,207.1039,25209.0
2023-04-28 10:30:00,217.48,217.9,217.37,217.65,21847.0,207.1229,207.5229,207.0182,207.2848,21847.0
2023-04-28 10:40:00,217.74,218.13,217.41,218.03,13453.0,207.3705,207.742,207.0563,207.6467,13453.0
2023-04-28 10:50:00,218.1,218.22,217.35,217.5,20976.0,207.7134,207.8277,206.9991,207.142,20976.0
2023-04-28 11:00:00,217.51,217.66,217.11,217.56,15939.0,207.1515,207.2944,206.7706,207.1991,15939.0
2023-04-28 11:10:00,217.61,217.82,217.55,217.71,9699.0,207.2467,207.4467,207.1896,207.342,9699.0
2023-04-28 11:20:00,217.65,217.7,217.36,217.57,13590.0,207.2848,207.3325,207.0086,207.2086,13590.0
2023-04-28 11:30:00,217.58,217.94,217.58,217.87,15710.0,207.2182,207.561,207.2182,207.4944,15710.0
2023-04-28 11:40:00,217.83,218.09,217.7,218.08,9434.0,207.4563,207.7039,207.3325,207.6944,9434.0
2023-04-28 11:50:00,218.07,218.67,217.97,218.59,18889.0,207.6848,208.2563,207.5896,208.1801,18889.0
2023-04-28 12:00:00,218.59,218.96,218.59,218.87,16179.0,208.1801,208.5324,208.1801,208.4467,16179.0
2023-04-28 12:10:00,218.91,218.98,218.47,218.56,14229.0,208.4848,208.5515,208.0658,208.1515,14229.0
2023-04-28 12:20:00,218.56,218.95,218.4,218.84,14357.0,208.1515,208.5229,207.9991,208.4182,14357.0
2023-04-28 12:30:00,218.92,219.4,218.8,219.29,35245.0,208.4944,208.9515,208.3801,208.8467,35245.0
2023-04-28 12:40:00,219.26,219.45,218.98,219.03,14286.0,208.8182,208.9991,208.5515,208.5991,14286.0
2023-04-28 12:50:00,219.03,219.48,218.99,219.48,14077.0,208.5991,209.0277,208.561,209.0277,14077.0
2023-04-28 13:00:00,219.43,219.67,219.06,219.57,14965.0,208.9801,209.2086,208.6277,209.1134,14965.0
2023-04-28 13:10:00,219.5,219.62,219.41,219.45,11770.0,209.0467,209.161,208.961,208.9991,11770.0
2023-04-28 13:20:00,219.41,219.71,219.4,219.58,26218.0,208.961,209.2467,208.9515,209.1229,26218.0
2023-04-28 13:30:00,219.58,219.85,219.56,219.84,19133.0,209.1229,209.3801,209.1039,209.3705,19133.0
2023-04-28 13:40:00,219.84,219.85,219.55,219.58,19113.0,209.3705,209.3801,209.0944,209.1229,19113.0
2023-04-28 13:50:00,219.61,219.65,219.14,219.48,19024.0,209.1515,209.1896,208.7039,209.0277,19024.0
2023-04-28 14:00:00,219.43,219.66,219.43,219.45,13151.0,208.9801,209.1991,208.9801,208.9991,13151.0
2023-04-28 14:10:00,219.44,219.46,218.98,219.42,19974.0,208.9896,209.0086,208.5515,208.9705,19974.0
2023-04-28 14:20:00,219.37,219.43,219.07,219.09,13758.0,208.9229,208.9801,208.6372,208.6563,13758.0
2023-04-28 14:30:00,219.16,219.22,218.99,219.03,16175.0,208.7229,208.7801,208.561,208.5991,16175.0
2023-04-28 14:40:00,219.05,219.21,218.63,218.67,18565.0,208.6182,208.7705,208.2182,208.2563,18565.0
2023-04-28 14:50:00,218.69,219.16,218.69,219.14,15306.0,208.2753,208.7229,208.2753,208.7039,15306.0
2023-04-28 15:00:00,219.13,219.34,219.13,219.34,18296.0,208.6944,208.8944,208.6944,208.8944,18296.0
2023-04-28 15:10:00,219.33,219.53,219.23,219.47,23496.0,208.8848,209.0753,208.7896,209.0182,23496.0
2023-04-28 15:20:00,219.49,219.53,219.18,219.24,21495.0,209.0372,209.0753,208.742,208.7991,21495.0
2023-04-28 15:30:00,219.24,219.36,218.95,219.26,30813.0,208.7991,208.9134,208.5229,208.8182,30813.0
2023-04-28 15:40:00,219.25,219.65,219.2,219.47,45725.0,208.8086,209.1896,208.761,209.0182,45725.0
2023-04-28 15:50:00,219.44,220.06,219.44,220.03,157275.0,208.9896,209.5801,208.9896,209.5515,157275.0
2023-05-01 09:30:00,219.14,220.25,218.85,219.8,20359.0,208.7039,209.761,208.4277,209.3324,20359.0
2023-05-01 09:40:00,219.94,220.03,219.68,219.92,11892.0,209.4658,209.5515,209.2182,209.4467,11892.0
2023-05-01 09:50:00,220.07,220.17,219.85,219.86,16689.0,209.5896,209.6848,209.3801,209.3896,16689.0
2023-05-01 10:00:00,219.76,220.07,219.61,220.03,9190.0,209.2944,209.5896,209.1515,209.5515,9190.0
2023-05-01 10:10:00,220.06,220.72,220.03,220.54,8558.0,209.5801,210.2086,209.5515,210.0372,8558.0
2023-05-01 10:20:00,220.45,220.48,219.92,220.11,11264.0,209.9515,209.9801,209.4467,209.6277,11264.0
2023-05-01 10:30:00,220.28,220.72,220.18,220.7,15601.0,209.7896,210.2086,209.6943,210.1896,15601.0
2023-05-01 10:40:00,220.59,221.38,220.53,221.38,16135.0,210.0848,210.8372,210.0277,210.8372,16135.0
2023-05-01 10:50:00,221.33,221.5,221.16,221.16,18394.0,210.7896,210.9515,210.6277,210.6277,18394.0
2023-05-01 11:00:00,221.17,222.55,220.6,220.74,405459.0,210.6372,211.9515,210.0943,210.2277,405459.0
2023-05-01 11:10:00,220.72,220.81,219.97,220.34,14188.0,210.2086,210.2943,209.4943,209.8467,14188.0
2023-05-01 11:20:00,220.31,220.54,220.29,220.47,11809.0,209.8182,210.0372,209.7991,209.9705,11809.0
2023-05-01 11:30:00,220.47,220.54,220.22,220.27,10091.0,209.9705,210.0372,209.7324,209.7801,10091.0
2023-05-01 11:40:00,220.25,220.6,220.22,220.6,10308.0,209.761,210.0943,209.7324,210.0943,10308.0
2023-05-01 11:50:00,220.55,220.88,220.55,220.86,8650.0,210.0467,210.361,210.0467,210.342,8650.0
2023-05-01 12:00:00,220.81,220.97,220.67,220.95,14433.0,210.2943,210.4467,210.161,210.4277,14433.0
2023-05-01 12:10:00,220.95,221.18,220.94,221.05,6750.0,210.4277,210.6467,210.4182,210.5229,6750.0
2023-05-01 12:20:00,221.01,221.34,221.0,221.2,7297.0,210.4848,210.7991,210.4753,210.6658,7297.0
2023-05-01 12:30:00,221.13,221.48,221.13,221.39,7276.0,210.5991,210.9324,210.5991,210.8467,7276.0
2023-05-01 12:40:00,221.31,221.46,221.14,221.16,6699.0,210.7705,210.9134,210.6086,210.6277,6699.0
2023-05-01 12:50:00,221.2,221.39,221.16,221.21,17710.0,210.6658,210.8467,210.6277,210.6753,17710.0
2023-05-01 13:00:00,221.26,221.35,221.05,221.25,6335.0,210.7229,210.8086,210.5229,210.7134,6335.0
2023-05-01 13:10:00,221.25,221.41,221.1,221.19,7084.0,210.7134,210.8658,210.5705,210.6562,7084.0
2023-05-01 13:20:00,221.14,221.31,221.07,221.15,7207.0,210.6086,210.7705,210.542,210.6182,7207.0
2023-05-01 13:30:00,221.14,221.17,220.97,221.14,9333.0,210.6086,210.6372,210.4467,210.6086,9333.0
2023-05-01 13:40:00,221.1,221.21,220.99,221.06,5788.0,210.5705,210.6753,210.4658,210.5324,5788.0
2023-05-01 13:50:00,221.03,221.03,220.71,220.83,7201.0,210.5039,210.5039,210.1991,210.3134,7201.0
2023-05-01 14:00:00,220.83,220.86,220.56,220.68,10333.0,210.3134,210.342,210.0563,210.1705,10333.0
2023-05-01 14:10:00,220.69,220.69,220.41,220.52,11860.0,210.1801,210.1801,209.9134,210.0182,11860.0
2023-05-01 14:20:00,220.53,220.57,220.25,220.42,17364.0,210.0277,210.0658,209.761,209.9229,17364.0
2023-05-01 14:30:00,220.39,220.51,219.96,220.02,7446.0,209.8943,210.0086,209.4848,209.542,7446.0
2023-05-01 14:40:00,220.06,220.24,220.02,220.22,10817.0,209.5801,209.7515,209.542,209.7324,10817.0
2023-05-01 14:50:00,220.22,220.35,220.13,220.28,8499.0,209.7324,209.8563,209.6467,209.7896,8499.0
2023-05-01 15:00:00,220.33,220.47,220.29,220.38,13658.0,209.8372,209.9705,209.7991,209.8848,13658.0
2023-05-01 15:10:00,220.41,220.56,220.31,220.31,21870.0,209.9134,210.0563,209.8182,209.8182,21870.0
2023-05-01 15:20:00,220.34,220.72,220.34,220.63,23710.0,209.8467,210.2086,209.8467,210.1229,23710.0
2023-05-01 15:30:00,220.72,220.75,220.42,220.5,16339.0,210.2086,210.2372,209.9229,209.9991,16339.0
2023-05-01 15:40:00,220.46,220.88,220.36,220.87,29561.0,209.961,210.361,209.8658,210.3515,29561.0
2023-05-01 15:50:00,220.88,221.13,220.78,221.12,168794.0,210.361,210.5991,210.2658,210.5896,168794.0
2023-05-02 09:30:00,220.74,221.53,219.77,219.77,31614.0,210.2277,210.9801,209.3039,209.3039,31614.0
2023-05-02 09:40:00,219.94,220.16,219.85,220.14,10055.0,209.4658,209.6753,209.3801,209.6563,10055.0
2023-05-02 09:50:00,220.15,220.3,219.96,220.25,13286.0,209.6658,209.8086,209.4848,209.761,13286.0
2023-05-02 10:00:00,220.28,220.39,219.22,219.23,20768.0,209.7896,209.8943,208.7801,208.7896,20768.0
2023-05-02 10:10:00,219.22,219.31,218.73,218.73,15724.0,208.7801,208.8658,208.3134,208.3134,15724.0
2023-05-02 10:20:00,218.72,218.75,217.4,217.43,26400.0,208.3039,208.3324,207.0467,207.0753,26400.0
2023-05-02 10:30:00,217.42,217.76,217.18,217.48,30284.0,207.0658,207.3896,206.8372,207.1229,30284.0
2023-05-02 10:40:00,217.56,217.76,217.26,217.44,19139.0,207.1991,207.3896,206.9134,207.0848,19139.0
2023-05-02 10:50:00,217.44,217.64,216.4,216.4,16255.0,207.0848,207.2753,206.0944,206.0944,16255.0
2023-05-02 11:00:00,216.45,216.64,215.63,215.92,21552.0,206.142,206.3229,205.361,205.6372,21552.0
2023-05-02 11:10:00,215.98,216.03,215.52,215.67,28002.0,205.6944,205.742,205.2563,205.3991,28002.0
2023-05-02 11:20:00,215.66,215.78,215.21,215.45,32118.0,205.3896,205.5039,204.961,205.1896,32118.0
2023-05-02 11:30:00,215.54,215.61,215.15,215.22,24382.0,205.2753,205.342,204.9039,204.9706,24382.0
2023-05-02 11:40:00,215.23,215.8,215.05,215.11,17884.0,204.9801,205.5229,204.8087,204.8658,17884.0
2023-05-02 11:50:00,215.11,215.24,214.74,215.14,16491.0,204.8658,204.9896,204.5134,204.8944,16491.0
2023-05-02 12:00:00,215.15,215.51,215.1,215.47,8068.0,204.9039,205.2467,204.8563,205.2087,8068.0
2023-05-02 12:10:00,215.47,215.82,215.28,215.76,25662.0,205.2087,205.542,205.0277,205.4848,25662.0
2023-05-02 12:20:00,215.74,216.18,215.69,216.11,9563.0,205.4658,205.8848,205.4182,205.8182,9563.0
2023-05-02 12:30:00,216.11,216.23,215.86,215.92,12269.0,205.8182,205.9325,205.5801,205.6372,12269.0
2023-05-02 12:40:00,215.98,216.2,215.87,216.06,6698.0,205.6944,205.9039,205.5896,205.7706,6698.0
2023-05-02 12:50:00,216.08,216.18,215.79,215.81,15549.0,205.7896,205.8848,205.5134,205.5325,15549.0
2023-05-02 13:00:00,215.78,215.81,215.49,215.65,14709.0,205.5039,205.5325,205.2277,205.3801,14709.0
2023-05-02 13:10:00,215.64,215.93,215.58,215.58,19048.0,205.3706,205.6467,205.3134,205.3134,19048.0
2023-05-02 13:20:00,215.6,215.85,215.56,215.84,10491.0,205.3325,205.5706,205.2944,205.561,10491.0
2023-05-02 13:30:00,215.8,215.88,215.46,215.76,14704.0,205.5229,205.5991,205.1991,205.4848,14704.0
2023-05-02 13:40:00,215.65,216.14,215.57,216.14,7835.0,205.3801,205.8467,205.3039,205.8467,7835.0
2023-05-02 13:50:00,216.19,216.21,215.89,215.89,8202.0,205.8944,205.9134,205.6087,205.6087,8202.0
2023-05-02 14:00:00,215.88,215.9,215.64,215.82,12040.0,205.5991,205.6182,205.3706,205.542,12040.0
2023-05-02 14:10:00,215.83,215.94,215.66,215.85,9793.0,205.5515,205.6563,205.3896,205.5706,9793.0
2023-05-02 14:20:00,215.88,215.93,215.73,215.83,9954.0,205.5991,205.6467,205.4563,205.5515,9954.0
2023-05-02 14:30:00,215.85,216.09,215.75,216.06,11592.0,205.5706,205.7991,205.4753,205.7706,11592.0
2023-05-02 14:40:00,216.09,216.18,215.83,216.13,11102.0,205.7991,205.8848,205.5515,205.8372,11102.0
2023-05-02 14:50:00,216.13,216.35,216.13,216.35,10868.0,205.8372,206.0467,205.8372,206.0467,10868.0
2023-05-02 15:00:00,216.31,216.5,216.23,216.33,17286.0,206.0086,206.1896,205.9325,206.0277,17286.0
2023-05-02 15:10:00,216.33,216.55,216.09,216.11,19298.0,206.0277,206.2372,205.7991,205.8182,19298.0
2023-05-02 15:20:00,216.17,216.51,216.16,216.51,23652.0,205.8753,206.1991,205.8658,206.1991,23652.0
2023-05-02 15:30:00,216.49,216.57,216.34,216.55,25513.0,206.1801,206.2563,206.0372,206.2372,25513.0
2023-05-02 15:40:00,216.46,216.5,216.02,216.19,31387.0,206.1515,206.1896,205.7325,205.8944,31387.0
2023-05-02 15:50:00,216.13,216.78,216.07,216.59,110658.0,205.8372,206.4563,205.7801,206.2753,110658.0
2023-05-03 09:30:00,218.07,218.52,216.95,218.03,42396.0,207.6848,208.1134,206.6182,207.6467,42396.0
2023-05-03 09:40:00,218.06,218.5,218.05,218.33,15363.0,207.6753,208.0944,207.6658,207.9325,15363.0
2023-05-03 09:50:00,218.33,219.32,218.32,219.32,16612.0,207.9325,208.8753,207.9229,208.8753,16612.0
2023-05-03 10:00:00,219.14,219.39,218.25,218.38,17587.0,208.7039,208.942,207.8563,207.9801,17587.0
2023-05-03 10:10:00,218.43,218.51,217.95,218.09,13458.0,208.0277,208.1039,207.5705,207.7039,13458.0
2023-05-03 10:20:00,218.02,218.46,218.02,218.08,7248.0,207.6372,208.0563,207.6372,207.6944,7248.0
2023-05-03 10:30:00,218.06,218.21,217.73,217.76,8370.0,207.6753,207.8182,207.361,207.3896,8370.0
2023-05-03 10:40:00,217.65,217.87,217.1,217.35,6669.0,207.2848,207.4944,206.761,206.9991,6669.0
2023-05-03 10:50:00,217.36,217.67,217.16,217.21,10124.0,207.0086,207.3039,206.8182,206.8658,10124.0
2023-05-03 11:00:00,217.32,217.32,216.62,216.63,7705.0,206.9706,206.9706,206.3039,206.3134,7705.0
2023-05-03 11:10:00,216.68,216.83,216.55,216.72,12826.0,206.361,206.5039,206.2372,206.3991,12826.0
2023-05-03 11:20:00,216.69,216.9,216.48,216.74,14135.0,206.3706,206.5706,206.1706,206.4182,14135.0
2023-05-03 11:30:00,216.72,217.24,216.72,217.18,8215.0,206.3991,206.8944,206.3991,206.8372,8215.0
2023-05-03 11:40:00,217.15,217.33,216.89,217.19,13162.0,206.8086,206.9801,206.561,206.8467,13162.0
2023-05-03 11:50:00,217.17,218.11,217.11,218.04,8192.0,206.8277,207.7229,206.7706,207.6563,8192.0
2023-05-03 12:00:00,218.08,218.48,218.08,218.19,26338.0,207.6944,208.0753,207.6944,207.7991,26338.0
2023-05-03 12:10:00,218.26,218.26,217.72,217.72,15012.0,207.8658,207.8658,207.3515,207.3515,15012.0
2023-05-03 12:20:00,217.76,218.02,217.62,217.97,13608.0,207.3896,207.6372,207.2563,207.5896,13608.0
2023-05-03 12:30:00,217.98,218.25,217.94,218.22,5960.0,207.5991,207.8563,207.561,207.8277,5960.0
2023-05-03 12:40:00,218.28,218.31,218.13,218.13,12290.0,207.8848,207.9134,207.742,207.742,12290.0
2023-05-03 12:50:00,218.2,218.64,218.18,218.61,16429.0,207.8086,208.2277,207.7896,208.1991,16429.0
2023-05-03 13:00:00,218.63,218.88,218.61,218.79,14293.0,208.2182,208.4563,208.1991,208.3705,14293.0
2023-05-03 13:10:00,218.77,219.16,218.76,219.11,18430.0,208.3515,208.7229,208.342,208.6753,18430.0
2023-05-03 13:20:00,219.11,219.18,218.91,219.03,14097.0,208.6753,208.742,208.4848,208.5991,14097.0
2023-05-03 13:30:00,219.02,219.07,218.65,218.83,8601.0,208.5896,208.6372,208.2372,208.4086,8601.0
2023-05-03 13:40:00,218.92,219.0,218.75,218.97,18933.0,208.4944,208.5705,208.3324,208.542,18933.0
2023-05-03 13:50:00,218.96,219.01,218.81,218.95,26520.0,208.5324,208.5801,208.3896,208.5229,26520.0
2023-05-03 14:00:00,218.8,219.44,217.96,218.31,16647.0,208.3801,208.9896,207.5801,207.9134,16647.0
2023-05-03 14:10:00,218.26,218.49,217.86,218.44,7550.0,207.8658,208.0848,207.4848,208.0372,7550.0
2023-05-03 14:20:00,218.46,218.96,218.42,218.66,8638.0,208.0563,208.5324,208.0182,208.2467,8638.0
2023-05-03 14:30:00,218.66,218.75,217.45,218.75,22053.0,208.2467,208.3324,207.0944,208.3324,22053.0
2023-05-03 14:40:00,218.77,219.61,218.14,218.48,7346.0,208.3515,209.1515,207.7515,208.0753,7346.0
2023-05-03 14:50:00,218.47,218.95,218.1,218.56,13555.0,208.0658,208.5229,207.7134,208.1515,13555.0
2023-05-03 15:00:00,218.83,219.01,217.87,218.1,8774.0,208.4086,208.5801,207.4944,207.7134,8774.0
2023-05-03 15:10:00,217.87,217.87,217.3,217.54,20793.0,207.4944,207.4944,206.9515,207.1801,20793.0
2023-05-03 15:20:00,217.31,217.56,216.55,216.55,9974.0,206.961,207.1991,206.2372,206.2372,9974.0
2023-05-03 15:30:00,216.55,217.08,216.47,216.99,30684.0,206.2372,206.742,206.161,206.6563,30684.0
2023-05-03 15:40:00,216.9,216.98,216.34,216.63,20544.0,206.5706,206.6467,206.0372,206.3134,20544.0
2023-05-03 15:50:00,216.7,216.87,215.96,215.98,117086.0,206.3801,206.542,205.6753,205.6944,117086.0
2023-05-04 09:30:00,216.69,216.69,215.41,215.45,23138.0,206.3706,206.3706,205.1515,205.1896,23138.0
2023-05-04 09:40:00,215.53,215.58,214.12,214.12,15113.0,205.2658,205.3134,203.9229,203.9229,15113.0
2023-05-04 09:50:00,214.37,214.99,214.26,214.68,13209.0,204.161,204.7515,204.0563,204.4563,13209.0
2023-05-04 10:00:00,214.62,214.78,214.38,214.4,18450.0,204.3991,204.5515,204.1706,204.1896,18450.0
2023-05-04 10:10:00,214.4,214.84,213.99,214.39,14065.0,204.1896,204.6087,203.7991,204.1801,14065.0
2023-05-04 10:20:00,214.36,214.4,213.63,213.7,16106.0,204.1515,204.1896,203.4563,203.5229,16106.0
2023-05-04 10:30:00,213.7,214.26,213.43,214.03,25874.0,203.5229,204.0563,203.2658,203.8372,25874.0
2023-05-04 10:40:00,214.11,215.09,214.09,214.81,21257.0,203.9134,204.8468,203.8944,204.5801,21257.0
2023-05-04 10:50:00,214.79,214.85,214.27,214.3,10544.0,204.561,204.6182,204.0658,204.0944,10544.0
2023-05-04 11:00:00,214.3,214.74,213.78,214.45,17455.0,204.0944,204.5134,203.5991,204.2372,17455.0
2023-05-04 11:10:00,214.51,214.86,214.14,214.35,14012.0,204.2944,204.6277,203.942,204.142,14012.0
2023-05-04 11:20:00,214.31,214.53,214.22,214.27,26736.0,204.1039,204.3134,204.0182,204.0658,26736.0
2023-05-04 11:30:00,214.32,214.65,214.31,214.65,7428.0,204.1134,204.4277,204.1039,204.4277,7428.0
2023-05-04 11:40:00,214.7,214.76,214.37,214.54,7296.0,204.4753,204.5325,204.161,204.3229,7296.0
2023-05-04 11:50:00,214.49,214.49,214.06,214.28,13445.0,204.2753,204.2753,203.8658,204.0753,13445.0
2023-05-04 12:00:00,214.3,214.3,213.64,213.77,5365.0,204.0944,204.0944,203.4658,203.5896,5365.0
2023-05-04 12:10:00,213.74,214.16,213.66,214.04,3958.0,203.561,203.961,203.4849,203.8468,3958.0
2023-05-04 12:20:00,214.21,214.58,214.21,214.49,4581.0,204.0087,204.361,204.0087,204.2753,4581.0
2023-05-04 12:30:00,214.51,214.62,214.18,214.28,3753.0,204.2944,204.3991,203.9801,204.0753,3753.0
2023-05-04 12:40:00,214.22,214.35,213.98,214.28,5277.0,204.0182,204.142,203.7896,204.0753,5277.0
2023-05-04 12:50:00,214.29,214.52,214.12,214.44,4062.0,204.0848,204.3039,203.9229,204.2277,4062.0
2023-05-04 13:00:00,214.46,214.78,214.37,214.71,3809.0,204.2468,204.5515,204.161,204.4848,3809.0
2023-05-04 13:10:00,214.65,214.72,214.45,214.65,6274.0,204.4277,204.4944,204.2372,204.4277,6274.0
2023-05-04 13:20:00,214.68,215.1,214.56,214.68,6336.0,204.4563,204.8563,204.342,204.4563,6336.0
2023-05-04 13:30:00,214.68,214.75,214.37,214.4,8326.0,204.4563,204.5229,204.161,204.1896,8326.0
2023-05-04 13:40:00,214.44,214.44,213.76,213.8,6477.0,204.2277,204.2277,203.5801,203.6182,6477.0
2023-05-04 13:50:00,213.81,214.13,213.75,213.99,12761.0,203.6277,203.9325,203.5706,203.7991,12761.0
2023-05-04 14:00:00,213.86,214.03,213.76,213.9,6632.0,203.6753,203.8372,203.5801,203.7134,6632.0
2023-05-04 14:10:00,214.0,214.12,213.95,214.02,4208.0,203.8087,203.9229,203.761,203.8277,4208.0
2023-05-04 14:20:00,214.08,214.14,213.65,213.65,5093.0,203.8848,203.942,203.4753,203.4753,5093.0
2023-05-04 14:30:00,213.65,213.7,213.21,213.27,9599.0,203.4753,203.5229,203.0563,203.1134,9599.0
2023-05-04 14:40:00,213.22,213.41,213.11,213.2,7043.0,203.0658,203.2468,202.961,203.0468,7043.0
2023-05-04 14:50:00,213.2,213.66,213.2,213.66,12317.0,203.0468,203.4849,203.0468,203.4849,12317.0
2023-05-04 15:00:00,213.68,214.28,213.68,214.14,10484.0,203.5039,204.0753,203.5039,203.942,10484.0
2023-05-04 15:10:00,214.09,214.23,213.5,213.64,13176.0,203.8944,204.0277,203.3325,203.4658,13176.0
2023-05-04 15:20:00,213.65,214.19,213.58,214.19,12341.0,203.4753,203.9896,203.4087,203.9896,12341.0
2023-05-04 15:30:00,214.15,214.81,214.14,214.61,22735.0,203.9515,204.5801,203.942,204.3896,22735.0
2023-05-04 15:40:00,214.57,214.68,213.81,214.22,22205.0,204.3515,204.4563,203.6277,204.0182,22205.0
2023-05-04 15:50:00,214.22,214.26,213.72,213.8,84131.0,204.0182,204.0563,203.542,203.6182,84131.0
2023-05-05 09:30:00,215.15,217.34,215.15,216.24,51866.0,204.9039,206.9896,204.9039,205.942,51866.0
2023-05-05 09:40:00,216.47,216.8,216.31,216.79,12000.0,206.161,206.4753,206.0086,206.4658,12000.0
2023-05-05 09:50:00,216.81,216.95,216.43,216.6,9453.0,206.4848,206.6182,206.1229,206.2848,9453.0
2023-05-05 10:00:00,216.56,217.3,216.37,217.23,13740.0,206.2467,206.9515,206.0658,206.8848,13740.0
2023-05-05 10:10:00,217.15,217.42,217.05,217.42,11627.0,206.8086,207.0658,206.7134,207.0658,11627.0
2023-05-05 10:20:00,217.43,217.55,217.05,217.12,10501.0,207.0753,207.1896,206.7134,206.7801,10501.0
2023-05-05 10:30:00,217.15,217.21,216.58,216.83,9309.0,206.8086,206.8658,206.2658,206.5039,9309.0
2023-05-05 10:40:00,216.84,217.03,216.33,216.42,11411.0,206.5134,206.6944,206.0277,206.1134,11411.0
2023-05-05 10:50:00,216.38,216.52,215.81,215.93,8858.0,206.0753,206.2086,205.5325,205.6467,8858.0
2023-05-05 11:00:00,215.88,216.02,215.49,215.51,11212.0,205.5991,205.7325,205.2277,205.2467,11212.0
2023-05-05 11:10:00,215.4,216.03,215.26,215.36,7418.0,205.142,205.742,205.0087,205.1039,7418.0
2023-05-05 11:20:00,215.49,215.5,215.15,215.4,6490.0,205.2277,205.2372,204.9039,205.142,6490.0
2023-05-05 11:30:00,215.35,215.36,214.68,214.73,7385.0,205.0944,205.1039,204.4563,204.5039,7385.0
2023-05-05 11:40:00,214.8,214.94,214.55,214.75,12264.0,204.5706,204.7039,204.3325,204.5229,12264.0
2023-05-05 11:50:00,214.78,214.82,214.41,214.63,7497.0,204.5515,204.5896,204.1991,204.4087,7497.0
2023-05-05 12:00:00,214.65,214.68,214.3,214.36,6164.0,204.4277,204.4563,204.0944,204.1515,6164.0
2023-05-05 12:10:00,214.36,214.36,214.19,214.23,10654.0,204.1515,204.1515,203.9896,204.0277,10654.0
2023-05-05 12:20:00,214.26,214.63,214.25,214.31,14089.0,204.0563,204.4087,204.0468,204.1039,14089.0
2023-05-05 12:30:00,214.29,214.48,214.22,214.27,21965.0,204.0848,204.2658,204.0182,204.0658,21965.0
2023-05-05 12:40:00,214.21,214.38,213.94,214.14,19856.0,204.0087,204.1706,203.7515,203.942,19856.0
2023-05-05 12:50:00,214.22,214.64,214.22,214.56,3259.0,204.0182,204.4182,204.0182,204.342,3259.0
2023-05-05 13:00:00,214.69,214.76,214.56,214.76,7332.0,204.4658,204.5325,204.342,204.5325,7332.0
2023-05-05 13:10:00,214.66,214.77,214.47,214.67,6092.0,204.4372,204.542,204.2563,204.4468,6092.0
2023-05-05 13:20:00,214.65,215.19,214.58,215.13,7808.0,204.4277,204.942,204.361,204.8848,7808.0
2023-05-05 13:30:00,215.11,215.29,214.99,215.03,10996.0,204.8658,205.0372,204.7515,204.7896,10996.0
2023-05-05 13:40:00,215.08,215.22,215.0,215.18,5480.0,204.8372,204.9706,204.761,204.9325,5480.0
2023-05-05 13:50:00,215.21,215.26,214.97,215.03,4972.0,204.961,205.0087,204.7325,204.7896,4972.0
2023-05-05 14:00:00,215.08,215.24,214.95,215.2,6288.0,204.8372,204.9896,204.7134,204.9515,6288.0
2023-05-05 14:10:00,215.18,215.28,214.9,214.97,8184.0,204.9325,205.0277,204.6658,204.7325,8184.0
2023-05-05 14:20:00,214.9,215.23,214.89,215.05,14951.0,204.6658,204.9801,204.6563,204.8087,14951.0
2023-05-05 14:30:00,215.08,215.57,215.05,215.56,13339.0,204.8372,205.3039,204.8087,205.2944,13339.0
2023-05-05 14:40:00,215.48,215.77,215.45,215.72,10501.0,205.2182,205.4944,205.1896,205.4467,10501.0
2023-05-05 14:50:00,215.72,216.04,215.61,215.69,13831.0,205.4467,205.7515,205.342,205.4182,13831.0
2023-05-05 15:00:00,215.69,215.83,215.53,215.76,12649.0,205.4182,205.5515,205.2658,205.4848,12649.0
2023-05-05 15:10:00,215.76,215.92,215.67,215.71,19762.0,205.4848,205.6372,205.3991,205.4372,19762.0
2023-05-05 15:20:00,215.7,215.95,215.56,215.88,12585.0,205.4277,205.6658,205.2944,205.5991,12585.0
2023-05-05 15:30:00,215.87,215.96,215.57,215.7,17191.0,205.5896,205.6753,205.3039,205.4277,17191.0
2023-05-05 15:40:00,215.68,215.99,215.62,215.84,22979.0,205.4087,205.7039,205.3515,205.561,22979.0
2023-05-05 15:50:00,215.79,215.91,215.41,215.41,129967.0,205.5134,205.6277,205.1515,205.1515,129967.0
2023-05-08 09:30:00,216.37,216.5,215.49,215.75,37404.0,206.0658,206.1896,205.2277,205.4753,37404.0
2023-05-08 09:40:00,215.75,216.41,215.51,216.33,22891.0,205.4753,206.1039,205.2467,206.0277,22891.0
2023-05-08 09:50:00,216.24,216.45,215.62,215.69,56470.0,205.942,206.142,205.3515,205.4182,56470.0
2023-05-08 10:00:00,215.85,215.93,215.08,215.08,16502.0,205.5706,205.6467,204.8372,204.8372,16502.0
2023-05-08 10:10:00,215.12,215.15,214.7,214.81,12783.0,204.8753,204.9039,204.4753,204.5801,12783.0
2023-05-08 10:20:00,214.73,215.09,214.73,214.83,6334.0,204.5039,204.8468,204.5039,204.5991,6334.0
2023-05-08 10:30:00,214.84,215.32,214.79,215.19,8879.0,204.6087,205.0658,204.561,204.942,8879.0
2023-05-08 10:40:00,215.25,215.5,215.12,215.39,4259.0,204.9991,205.2372,204.8753,205.1325,4259.0
2023-05-08 10:50:00,215.4,215.5,215.04,215.12,4833.0,205.142,205.2372,204.7991,204.8753,4833.0
2023-05-08 11:00:00,215.19,215.41,215.09,215.41,3145.0,204.942,205.1515,204.8468,205.1515,3145.0
2023-05-08 11:10:00,215.32,215.36,214.95,215.22,11930.0,205.0658,205.1039,204.7134,204.9706,11930.0
2023-05-08 11:20:00,215.29,215.41,214.97,215.03,6343.0,205.0372,205.1515,204.7325,204.7896,6343.0
2023-05-08 11:30:00,215.01,215.15,214.96,215.07,5090.0,204.7706,204.9039,204.7229,204.8277,5090.0
2023-05-08 11:40:00,215.08,215.51,215.03,215.31,7003.0,204.8372,205.2467,204.7896,205.0563,7003.0
2023-05-08 11:50:00,215.38,215.71,215.38,215.56,3503.0,205.1229,205.4372,205.1229,205.2944,3503.0
2023-05-08 12:00:00,215.57,215.63,215.5,215.55,4104.0,205.3039,205.361,205.2372,205.2848,4104.0
2023-05-08 12:10:00,215.47,215.47,215.01,215.01,7929.0,205.2087,205.2087,204.7706,204.7706,7929.0
2023-05-08 12:20:00,215.08,215.08,214.69,214.69,9829.0,204.8372,204.8372,204.4658,204.4658,9829.0
2023-05-08 12:30:00,214.75,214.75,214.56,214.56,5800.0,204.5229,204.5229,204.342,204.342,5800.0
2023-05-08 12:40:00,214.55,214.55,214.26,214.32,9823.0,204.3325,204.3325,204.0563,204.1134,9823.0
2023-05-08 12:50:00,214.36,214.45,214.25,214.28,4156.0,204.1515,204.2372,204.0468,204.0753,4156.0
2023-05-08 13:00:00,214.28,214.32,214.2,214.27,8308.0,204.0753,204.1134,203.9991,204.0658,8308.0
2023-05-08 13:10:00,214.25,214.34,214.16,214.25,6082.0,204.0468,204.1325,203.961,204.0468,6082.0
2023-05-08 13:20:00,214.25,214.42,214.17,214.17,9867.0,204.0468,204.2087,203.9706,203.9706,9867.0
2023-05-08 13:30:00,214.22,214.3,214.17,214.28,9446.0,204.0182,204.0944,203.9706,204.0753,9446.0
2023-05-08 13:40:00,214.31,214.57,214.31,214.54,5135.0,204.1039,204.3515,204.1039,204.3229,5135.0
2023-05-08 13:50:00,214.52,214.52,214.36,214.37,7637.0,204.3039,204.3039,204.1515,204.161,7637.0
2023-05-08 14:00:00,214.37,214.53,213.55,213.86,14457.0,204.161,204.3134,203.3801,203.6753,14457.0
2023-05-08 14:10:00,213.77,214.14,213.75,214.09,8065.0,203.5896,203.942,203.5706,203.8944,8065.0
2023-05-08 14:20:00,214.15,214.32,214.14,214.2,7134.0,203.9515,204.1134,203.942,203.9991,7134.0
2023-05-08 14:30:00,214.26,214.27,214.1,214.12,11693.0,204.0563,204.0658,203.9039,203.9229,11693.0
2023-05-08 14:40:00,214.11,214.29,214.11,214.22,7209.0,203.9134,204.0848,203.9134,204.0182,7209.0
2023-05-08 14:50:00,214.22,214.47,214.19,214.39,7815.0,204.0182,204.2563,203.9896,204.1801,7815.0
2023-05-08 15:00:00,214.39,214.45,214.24,214.24,9543.0,204.1801,204.2372,204.0372,204.0372,9543.0
2023-05-08 15:10:00,214.27,214.33,213.96,214.22,15286.0,204.0658,204.1229,203.7706,204.0182,15286.0
2023-05-08 15:20:00,214.28,214.29,214.04,214.04,13161.0,204.0753,204.0848,203.8468,203.8468,13161.0
2023-05-08 15:30:00,214.02,214.2,214.01,214.05,13123.0,203.8277,203.9991,203.8182,203.8563,13123.0
2023-05-08 15:40:00,214.09,214.51,214.09,214.44,16314.0,203.8944,204.2944,203.8944,204.2277,16314.0
2023-05-08 15:50:00,214.44,214.52,214.07,214.27,63822.0,204.2277,204.3039,203.8753,204.0658,63822.0
2023-05-09 09:30:00,214.26,214.26,212.15,212.78,20937.0,204.0563,204.0563,202.0468,202.6468,20937.0
2023-05-09 09:40:00,213.02,213.89,213.02,213.59,15864.0,202.8753,203.7039,202.8753,203.4182,15864.0
2023-05-09 09:50:00,213.59,214.22,213.59,214.2,12411.0,203.4182,204.0182,203.4182,203.9991,12411.0
2023-05-09 10:00:00,214.22,214.26,213.61,213.7,9027.0,204.0182,204.0563,203.4372,203.5229,9027.0
2023-05-09 10:10:00,213.7,213.79,213.57,213.75,5715.0,203.5229,203.6087,203.3991,203.5706,5715.0
2023-05-09 10:20:00,213.79,214.03,213.7,214.03,9417.0,203.6087,203.8372,203.5229,203.8372,9417.0
2023-05-09 10:30:00,213.97,214.07,213.42,213.66,6775.0,203.7801,203.8753,203.2563,203.4849,6775.0
2023-05-09 10:40:00,213.69,213.8,213.34,213.34,3626.0,203.5134,203.6182,203.1801,203.1801,3626.0
2023-05-09 10:50:00,213.29,213.49,213.29,213.41,6473.0,203.1325,203.3229,203.1325,203.2468,6473.0
2023-05-09 11:00:00,213.44,213.79,213.44,213.61,9967.0,203.2753,203.6087,203.2753,203.4372,9967.0
2023-05-09 11:10:00,213.6,213.69,213.12,213.69,15152.0,203.4277,203.5134,202.9706,203.5134,15152.0
2023-05-09 11:20:00,213.68,213.88,213.51,213.57,3109.0,203.5039,203.6944,203.342,203.3991,3109.0
2023-05-09 11:30:00,213.61,214.04,213.61,213.89,6148.0,203.4372,203.8468,203.4372,203.7039,6148.0
2023-05-09 11:40:00,213.93,214.1,213.82,213.99,14154.0,203.742,203.9039,203.6372,203.7991,14154.0
2023-05-09 11:50:00,213.99,214.11,213.64,213.65,7933.0,203.7991,203.9134,203.4658,203.4753,7933.0
2023-05-09 12:00:00,213.6,213.83,213.55,213.71,4343.0,203.4277,203.6468,203.3801,203.5325,4343.0
2023-05-09 12:10:00,213.64,213.65,213.08,213.27,6335.0,203.4658,203.4753,202.9325,203.1134,6335.0
2023-05-09 12:20:00,213.43,213.48,213.37,213.4,3400.0,203.2658,203.3134,203.2087,203.2372,3400.0
2023-05-09 12:30:00,213.45,213.65,213.27,213.27,6732.0,203.2849,203.4753,203.1134,203.1134,6732.0
2023-05-09 12:40:00,213.24,213.27,213.16,213.22,2970.0,203.0849,203.1134,203.0087,203.0658,2970.0
2023-05-09 12:50:00,213.21,213.76,213.21,213.76,4247.0,203.0563,203.5801,203.0563,203.5801,4247.0
2023-05-09 13:00:00,213.62,213.77,213.62,213.76,5600.0,203.4468,203.5896,203.4468,203.5801,5600.0
2023-05-09 13:10:00,213.71,213.71,213.42,213.64,20318.0,203.5325,203.5325,203.2563,203.4658,20318.0
2023-05-09 13:20:00,213.68,213.68,213.51,213.68,5043.0,203.5039,203.5039,203.342,203.5039,5043.0
2023-05-09 13:30:00,213.58,213.78,213.55,213.78,4035.0,203.4087,203.5991,203.3801,203.5991,4035.0
2023-05-09 13:40:00,213.72,213.76,213.51,213.72,2590.0,203.542,203.5801,203.342,203.542,2590.0
2023-05-09 13:50:00,213.65,213.89,213.59,213.89,3498.0,203.4753,203.7039,203.4182,203.7039,3498.0
2023-05-09 14:00:00,213.93,214.0,213.7,213.78,5752.0,203.742,203.8087,203.5229,203.5991,5752.0
2023-05-09 14:10:00,213.7,213.98,213.68,213.97,4748.0,203.5229,203.7896,203.5039,203.7801,4748.0
2023-05-09 14:20:00,213.97,214.01,213.87,213.87,6022.0,203.7801,203.8182,203.6849,203.6849,6022.0
2023-05-09 14:30:00,213.83,213.98,213.77,213.77,14640.0,203.6468,203.7896,203.5896,203.5896,14640.0
2023-05-09 14:40:00,213.76,213.93,213.74,213.88,5439.0,203.5801,203.742,203.561,203.6944,5439.0
2023-05-09 14:50:00,213.83,213.91,213.31,213.63,8362.0,203.6468,203.7229,203.1515,203.4563,8362.0
2023-05-09 15:00:00,213.62,213.83,213.6,213.73,6302.0,203.4468,203.6468,203.4277,203.5515,6302.0
2023-05-09 15:10:00,213.76,213.79,213.52,213.55,9267.0,203.5801,203.6087,203.3515,203.3801,9267.0
2023-05-09 15:20:00,213.55,213.78,213.5,213.72,11452.0,203.3801,203.5991,203.3325,203.542,11452.0
2023-05-09 15:30:00,213.78,214.03,213.73,213.83,17829.0,203.5991,203.8372,203.5515,203.6468,17829.0
2023-05-09 15:40:00,213.79,214.07,213.66,214.04,17651.0,203.6087,203.8753,203.4849,203.8468,17651.0
2023-05-09 15:50:00,214.06,214.06,213.52,213.66,104986.0,203.8658,203.8658,203.3515,203.4849,104986.0
2023-05-10 09:30:00,215.04,215.98,214.51,214.85,16536.0,204.7991,205.6944,204.2944,204.6182,16536.0
2023-05-10 09:40:00,214.79,214.79,213.59,213.6,8343.0,204.561,204.561,203.4182,203.4277,8343.0
2023-05-10 09:50:00,213.67,214.31,213.5,214.31,12889.0,203.4944,204.1039,203.3325,204.1039,12889.0
2023-05-10 10:00:00,214.37,214.84,214.3,214.71,10909.0,204.161,204.6087,204.0944,204.4848,10909.0
2023-05-10 10:10:00,214.59,214.64,213.53,213.64,9200.0,204.3706,204.4182,203.361,203.4658,9200.0
2023-05-10 10:20:00,213.55,213.91,213.55,213.82,12032.0,203.3801,203.7229,203.3801,203.6372,12032.0
2023-05-10 10:30:00,213.71,213.9,213.55,213.65,7869.0,203.5325,203.7134,203.3801,203.4753,7869.0
2023-05-10 10:40:00,213.64,213.76,212.97,213.24,15662.0,203.4658,203.5801,202.8277,203.0849,15662.0
2023-05-10 10:50:00,213.25,213.27,212.79,212.97,15143.0,203.0944,203.1134,202.6563,202.8277,15143.0
2023-05-10 11:00:00,213.02,213.53,212.97,213.53,4719.0,202.8753,203.361,202.8277,203.361,4719.0
2023-05-10 11:10:00,213.49,213.51,213.18,213.33,6147.0,203.3229,203.342,203.0277,203.1706,6147.0
2023-05-10 11:20:00,213.49,213.54,213.36,213.44,5239.0,203.3229,203.3706,203.1991,203.2753,5239.0
2023-05-10 11:30:00,213.49,213.89,213.44,213.65,4106.0,203.3229,203.7039,203.2753,203.4753,4106.0
2023-05-10 11:40:00,213.6,213.91,213.6,213.87,3913.0,203.4277,203.7229,203.4277,203.6849,3913.0
2023-05-10 11:50:00,213.84,213.99,213.6,213.91,9128.0,203.6563,203.7991,203.4277,203.7229,9128.0
2023-05-10 12:00:00,213.89,213.9,213.61,213.66,4108.0,203.7039,203.7134,203.4372,203.4849,4108.0
2023-05-10 12:10:00,213.57,213.58,213.39,213.49,3544.0,203.3991,203.4087,203.2277,203.3229,3544.0
2023-05-10 12:20:00,213.43,213.89,213.43,213.84,4921.0,203.2658,203.7039,203.2658,203.6563,4921.0
2023-05-10 12:30:00,213.8,213.92,213.66,213.81,10176.0,203.6182,203.7325,203.4849,203.6277,10176.0
2023-05-10 12:40:00,213.76,213.93,213.68,213.74,5336.0,203.5801,203.742,203.5039,203.561,5336.0
2023-05-10 12:50:00,213.68,213.76,213.09,213.24,12655.0,203.5039,203.5801,202.942,203.0849,12655.0
2023-05-10 13:00:00,213.15,213.22,212.83,212.99,6499.0,202.9991,203.0658,202.6944,202.8468,6499.0
2023-05-10 13:10:00,212.78,212.97,212.56,212.56,7354.0,202.6468,202.8277,202.4372,202.4372,7354.0
2023-05-10 13:20:00,212.43,212.62,212.05,212.19,8025.0,202.3134,202.4944,201.9515,202.0849,8025.0
2023-05-10 13:30:00,212.19,212.39,212.07,212.08,4721.0,202.0849,202.2753,201.9706,201.9801,4721.0
2023-05-10 13:40:00,212.11,212.61,212.06,212.61,7911.0,202.0087,202.4849,201.961,202.4849,7911.0
2023-05-10 13:50:00,212.61,212.75,212.54,212.61,3711.0,202.4849,202.6182,202.4182,202.4849,3711.0
2023-05-10 14:00:00,212.65,212.79,212.56,212.65,4972.0,202.523,202.6563,202.4372,202.523,4972.0
2023-05-10 14:10:00,212.65,212.92,212.62,212.89,5922.0,202.523,202.7801,202.4944,202.7515,5922.0
2023-05-10 14:20:00,212.85,212.94,212.67,212.83,2371.0,202.7134,202.7991,202.542,202.6944,2371.0
2023-05-10 14:30:00,212.92,213.26,212.86,213.18,5777.0,202.7801,203.1039,202.7229,203.0277,5777.0
2023-05-10 14:40:00,213.38,213.66,213.38,213.43,2941.0,203.2182,203.4849,203.2182,203.2658,2941.0
2023-05-10 14:50:00,213.35,213.51,213.33,213.51,5166.0,203.1896,203.342,203.1706,203.342,5166.0
2023-05-10 15:00:00,213.49,213.75,213.38,213.71,4305.0,203.3229,203.5706,203.2182,203.5325,4305.0
2023-05-10 15:10:00,213.69,213.98,213.64,213.98,9923.0,203.5134,203.7896,203.4658,203.7896,9923.0
2023-05-10 15:20:00,213.98,214.8,213.96,214.53,9799.0,203.7896,204.5706,203.7706,204.3134,9799.0
2023-05-10 15:30:00,214.49,214.9,214.47,214.85,14569.0,204.2753,204.6658,204.2563,204.6182,14569.0
2023-05-10 15:40:00,214.85,214.9,214.65,214.77,13424.0,204.6182,204.6658,204.4277,204.542,13424.0
2023-05-10 15:50:00,214.74,215.07,214.59,215.01,65193.0,204.5134,204.8277,204.3706,204.7706,65193.0
2023-05-11 09:30:00,213.76,214.52,212.73,212.74,16155.0,203.5801,204.3039,202.5991,202.6087,16155.0
2023-05-11 09:40:00,212.91,213.02,211.36,211.45,11508.0,202.7706,202.8753,201.2944,201.3801,11508.0
2023-05-11 09:50:00,211.57,211.66,211.05,211.41,7619.0,201.4944,201.5801,200.9991,201.342,7619.0
2023-05-11 10:00:00,211.38,211.49,210.82,210.99,14136.0,201.3134,201.4182,200.7801,200.942,14136.0
2023-05-11 10:10:00,211.06,211.14,210.59,210.66,21545.0,201.0087,201.0849,200.5611,200.6277,21545.0
2023-05-11 10:20:00,210.6,211.16,210.33,210.98,8812.0,200.5706,201.1039,200.3134,200.9325,8812.0
2023-05-11 10:30:00,211.1,211.2,210.55,210.75,11449.0,201.0468,201.142,200.523,200.7134,11449.0
2023-05-11 10:40:00,210.66,210.99,210.52,210.77,9916.0,200.6277,200.942,200.4944,200.7325,9916.0
2023-05-11 10:50:00,210.8,211.08,210.72,210.89,9970.0,200.7611,201.0277,200.6849,200.8468,9970.0
2023-05-11 11:00:00,210.94,211.08,210.33,210.39,15859.0,200.8944,201.0277,200.3134,200.3706,15859.0
2023-05-11 11:10:00,210.33,210.38,210.0,210.07,22899.0,200.3134,200.3611,199.9992,200.0658,22899.0
2023-05-11 11:20:00,210.08,210.13,209.82,209.95,22469.0,200.0753,200.123,199.8277,199.9515,22469.0
2023-05-11 11:30:00,210.0,210.31,209.96,209.98,23975.0,199.9992,200.2944,199.9611,199.9801,23975.0
2023-05-11 11:40:00,209.98,210.29,209.96,209.99,33603.0,199.9801,200.2753,199.9611,199.9896,33603.0
2023-05-11 11:50:00,209.99,210.61,209.99,210.4,33969.0,199.9896,200.5801,199.9896,200.3801,33969.0
2023-05-11 12:00:00,210.38,210.83,210.2,210.48,14527.0,200.3611,200.7896,200.1896,200.4563,14527.0
2023-05-11 12:10:00,210.5,210.5,210.1,210.32,19820.0,200.4753,200.4753,200.0944,200.3039,19820.0
2023-05-11 12:20:00,210.28,210.44,210.0,210.19,8578.0,200.2658,200.4182,199.9992,200.1801,8578.0
2023-05-11 12:30:00,210.28,210.28,210.01,210.03,4419.0,200.2658,200.2658,200.0087,200.0277,4419.0
2023-05-11 12:40:00,209.98,210.06,209.94,210.05,3643.0,199.9801,200.0563,199.942,200.0468,3643.0
2023-05-11 12:50:00,210.03,210.14,209.86,210.0,5526.0,200.0277,200.1325,199.8658,199.9992,5526.0
2023-05-11 13:00:00,209.95,210.02,209.7,209.95,7140.0,199.9515,200.0182,199.7134,199.9515,7140.0
2023-05-11 13:10:00,209.94,210.05,209.82,209.95,4353.0,199.942,200.0468,199.8277,199.9515,4353.0
2023-05-11 13:20:00,209.95,209.95,209.56,209.6,10058.0,199.9515,199.9515,199.5801,199.6182,10058.0
2023-05-11 13:30:00,209.56,210.1,209.56,210.1,8066.0,199.5801,200.0944,199.5801,200.0944,8066.0
2023-05-11 13:40:00,210.08,210.08,209.14,209.3,10728.0,200.0753,200.0753,199.1801,199.3325,10728.0
2023-05-11 13:50:00,209.26,209.88,209.21,209.86,5251.0,199.2944,199.8849,199.2468,199.8658,5251.0
2023-05-11 14:00:00,209.83,209.88,209.56,209.7,6717.0,199.8372,199.8849,199.5801,199.7134,6717.0
2023-05-11 14:10:00,209.65,209.65,209.49,209.56,5225.0,199.6658,199.6658,199.5134,199.5801,5225.0
2023-05-11 14:20:00,209.53,209.74,209.53,209.63,10608.0,199.5515,199.7515,199.5515,199.6468,10608.0
2023-05-11 14:30:00,209.65,209.72,209.61,209.63,6503.0,199.6658,199.7325,199.6277,199.6468,6503.0
2023-05-11 14:40:00,209.67,210.31,209.66,210.31,12326.0,199.6849,200.2944,199.6753,200.2944,12326.0
2023-05-11 14:50:00,210.17,210.42,210.07,210.42,26876.0,200.1611,200.3991,200.0658,200.3991,26876.0
2023-05-11 15:00:00,210.42,210.58,210.21,210.58,16296.0,200.3991,200.5515,200.1992,200.5515,16296.0
2023-05-11 15:10:00,210.62,211.0,210.23,210.31,24626.0,200.5896,200.9515,200.2182,200.2944,24626.0
2023-05-11 15:20:00,210.31,210.36,210.2,210.24,13977.0,200.2944,200.342,200.1896,200.2277,13977.0
2023-05-11 15:30:00,210.27,210.36,209.84,209.88,13726.0,200.2563,200.342,199.8468,199.8849,13726.0
2023-05-11 15:40:00,209.87,210.02,209.49,209.86,36906.0,199.8753,200.0182,199.5134,199.8658,36906.0
2023-05-11 15:50:00,209.78,209.86,209.43,209.81,98228.0,199.7896,199.8658,199.4563,199.8182,98228.0
2023-05-12 09:30:00,210.76,211.4,210.74,211.3,30783.0,200.723,201.3325,200.7039,201.2372,30783.0
2023-05-12 09:40:00,211.38,211.77,211.13,211.16,7719.0,201.3134,201.6849,201.0753,201.1039,7719.0
2023-05-12 09:50:00,211.14,211.45,211.09,211.16,11224.0,201.0849,201.3801,201.0372,201.1039,11224.0
2023-05-12 10:00:00,211.18,211.59,211.11,211.56,19495.0,201.123,201.5134,201.0563,201.4849,19495.0
2023-05-12 10:10:00,211.56,211.77,211.2,211.33,14313.0,201.4849,201.6849,201.142,201.2658,14313.0
2023-05-12 10:20:00,211.39,211.61,211.38,211.42,13425.0,201.323,201.5325,201.3134,201.3515,13425.0
2023-05-12 10:30:00,211.47,211.48,211.09,211.2,20769.0,201.3991,201.4087,201.0372,201.142,20769.0
2023-05-12 10:40:00,211.18,211.36,210.85,211.03,25332.0,201.123,201.2944,200.8087,200.9801,25332.0
2023-05-12 10:50:00,211.02,211.35,210.89,211.35,9859.0,200.9706,201.2849,200.8468,201.2849,9859.0
2023-05-12 11:00:00,211.37,211.78,211.32,211.63,8972.0,201.3039,201.6944,201.2563,201.5515,8972.0
2023-05-12 11:10:00,211.62,211.81,211.28,211.42,11032.0,201.542,201.723,201.2182,201.3515,11032.0
2023-05-12 11:20:00,211.43,211.48,211.29,211.43,10277.0,201.3611,201.4087,201.2277,201.3611,10277.0
2023-05-12 11:30:00,211.39,211.6,211.28,211.29,13096.0,201.323,201.523,201.2182,201.2277,13096.0
2023-05-12 11:40:00,211.28,211.68,211.28,211.67,5895.0,201.2182,201.5991,201.2182,201.5896,5895.0
2023-05-12 11:50:00,211.81,212.27,211.73,212.25,7183.0,201.723,202.161,201.6468,202.142,7183.0
2023-05-12 12:00:00,212.31,212.45,211.88,211.94,11348.0,202.1991,202.3325,201.7896,201.8468,11348.0
2023-05-12 12:10:00,211.88,211.88,211.68,211.77,4323.0,201.7896,201.7896,201.5991,201.6849,4323.0
2023-05-12 12:20:00,211.78,211.78,211.4,211.62,10068.0,201.6944,201.6944,201.3325,201.542,10068.0
2023-05-12 12:30:00,211.55,211.85,211.51,211.85,8395.0,201.4753,201.761,201.4372,201.761,8395.0
2023-05-12 12:40:00,211.82,211.82,211.31,211.45,7405.0,201.7325,201.7325,201.2468,201.3801,7405.0
2023-05-12 12:50:00,211.44,211.57,211.4,211.42,7677.0,201.3706,201.4944,201.3325,201.3515,7677.0
2023-05-12 13:00:00,211.41,211.44,211.16,211.33,9006.0,201.342,201.3706,201.1039,201.2658,9006.0
2023-05-12 13:10:00,211.31,211.52,211.3,211.31,7286.0,201.2468,201.4468,201.2372,201.2468,7286.0
2023-05-12 13:20:00,211.34,211.82,211.33,211.61,4341.0,201.2753,201.7325,201.2658,201.5325,4341.0
2023-05-12 13:30:00,211.52,211.7,211.33,211.58,13107.0,201.4468,201.6182,201.2658,201.5039,13107.0
2023-05-12 13:40:00,211.62,211.69,211.38,211.51,4500.0,201.542,201.6087,201.3134,201.4372,4500.0
2023-05-12 13:50:00,211.43,211.5,211.17,211.28,13908.0,201.3611,201.4277,201.1134,201.2182,13908.0
2023-05-12 14:00:00,211.24,211.56,211.18,211.49,13238.0,201.1801,201.4849,201.123,201.4182,13238.0
2023-05-12 14:10:00,211.49,211.6,211.32,211.46,4613.0,201.4182,201.523,201.2563,201.3896,4613.0
2023-05-12 14:20:00,211.5,211.91,211.36,211.71,6294.0,201.4277,201.8182,201.2944,201.6277,6294.0
2023-05-12 14:30:00,211.65,211.81,211.39,211.53,7113.0,201.5706,201.723,201.323,201.4563,7113.0
2023-05-12 14:40:00,211.51,211.67,211.4,211.54,10912.0,201.4372,201.5896,201.3325,201.4658,10912.0
2023-05-12 14:50:00,211.55,211.86,211.51,211.8,6097.0,201.4753,201.7706,201.4372,201.7134,6097.0
2023-05-12 15:00:00,211.76,212.18,211.68,212.09,8670.0,201.6753,202.0753,201.5991,201.9896,8670.0
2023-05-12 15:10:00,212.05,212.17,211.92,212.11,6094.0,201.9515,202.0658,201.8277,202.0087,6094.0
2023-05-12 15:20:00,212.13,212.14,211.84,212.06,19603.0,202.0277,202.0372,201.7515,201.961,19603.0
2023-05-12 15:30:00,212.13,212.71,212.13,212.44,11956.0,202.0277,202.5801,202.0277,202.323,11956.0
2023-05-12 15:40:00,212.46,212.75,212.43,212.44,13874.0,202.342,202.6182,202.3134,202.323,13874.0
2023-05-12 15:50:00,212.43,212.95,212.15,212.84,58426.0,202.3134,202.8087,202.0468,202.7039,58426.0
2023-05-15 09:30:00,212.24,212.69,212.0,212.34,38079.0,202.1325,202.561,201.9039,202.2277,38079.0
2023-05-15 09:40:00,212.36,212.7,212.19,212.59,13967.0,202.2468,202.5706,202.0849,202.4658,13967.0
2023-05-15 09:50:00,212.59,212.86,212.45,212.83,8070.0,202.4658,202.7229,202.3325,202.6944,8070.0
2023-05-15 10:00:00,212.9,212.95,212.49,212.56,15451.0,202.761,202.8087,202.3706,202.4372,15451.0
2023-05-15 10:10:00,212.53,212.68,212.28,212.68,11349.0,202.4087,202.5515,202.1706,202.5515,11349.0
2023-05-15 10:20:00,212.76,213.03,212.73,212.96,4066.0,202.6277,202.8849,202.5991,202.8182,4066.0
2023-05-15 10:30:00,212.89,213.29,212.8,213.21,6899.0,202.7515,203.1325,202.6658,203.0563,6899.0
2023-05-15 10:40:00,213.16,213.37,213.15,213.26,3949.0,203.0087,203.2087,202.9991,203.1039,3949.0
2023-05-15 10:50:00,213.35,213.38,213.18,213.32,14078.0,203.1896,203.2182,203.0277,203.161,14078.0
2023-05-15 11:00:00,213.32,213.43,213.15,213.36,13295.0,203.161,203.2658,202.9991,203.1991,13295.0
2023-05-15 11:10:00,213.29,213.55,213.28,213.49,6227.0,203.1325,203.3801,203.1229,203.3229,6227.0
2023-05-15 11:20:00,213.55,213.67,213.22,213.22,11367.0,203.3801,203.4944,203.0658,203.0658,11367.0
2023-05-15 11:30:00,213.18,213.28,213.03,213.13,8746.0,203.0277,203.1229,202.8849,202.9801,8746.0
2023-05-15 11:40:00,213.13,213.56,212.99,213.5,11706.0,202.9801,203.3896,202.8468,203.3325,11706.0
2023-05-15 11:50:00,213.55,213.65,213.19,213.39,9094.0,203.3801,203.4753,203.0372,203.2277,9094.0
2023-05-15 12:00:00,213.4,213.61,213.19,213.59,5460.0,203.2372,203.4372,203.0372,203.4182,5460.0
2023-05-15 12:10:00,213.56,213.65,213.39,213.65,7517.0,203.3896,203.4753,203.2277,203.4753,7517.0
2023-05-15 12:20:00,213.65,213.65,213.45,213.48,9542.0,203.4753,203.4753,203.2849,203.3134,9542.0
2023-05-15 12:30:00,213.52,213.53,213.43,213.49,17793.0,203.3515,203.361,203.2658,203.3229,17793.0
2023-05-15 12:40:00,213.5,213.97,213.49,213.93,4916.0,203.3325,203.7801,203.3229,203.742,4916.0
2023-05-15 12:50:00,213.91,214.2,213.85,214.16,8253.0,203.7229,203.9991,203.6658,203.961,8253.0
2023-05-15 13:00:00,214.17,214.24,214.01,214.18,6304.0,203.9706,204.0372,203.8182,203.9801,6304.0
2023-05-15 13:10:00,214.35,214.57,214.32,214.53,5645.0,204.142,204.3515,204.1134,204.3134,5645.0
2023-05-15 13:20:00,214.53,214.57,214.08,214.08,12649.0,204.3134,204.3515,203.8848,203.8848,12649.0
2023-05-15 13:30:00,214.13,214.2,214.0,214.06,4490.0,203.9325,203.9991,203.8087,203.8658,4490.0
2023-05-15 13:40:00,213.99,214.02,213.49,213.53,4608.0,203.7991,203.8277,203.3229,203.361,4608.0
2023-05-15 13:50:00,213.56,213.76,213.56,213.76,8093.0,203.3896,203.5801,203.3896,203.5801,8093.0
2023-05-15 14:00:00,213.87,213.91,213.75,213.75,5923.0,203.6849,203.7229,203.5706,203.5706,5923.0
2023-05-15 14:10:00,213.75,214.18,213.56,213.59,16291.0,203.5706,203.9801,203.3896,203.4182,16291.0
2023-05-15 14:20:00,213.62,213.78,213.59,213.61,8228.0,203.4468,203.5991,203.4182,203.4372,8228.0
2023-05-15 14:30:00,213.55,213.83,213.55,213.69,6951.0,203.3801,203.6468,203.3801,203.5134,6951.0
2023-05-15 14:40:00,213.72,214.02,213.72,213.88,3735.0,203.542,203.8277,203.542,203.6944,3735.0
2023-05-15 14:50:00,213.81,213.85,213.63,213.85,4891.0,203.6277,203.6658,203.4563,203.6658,4891.0
2023-05-15 15:00:00,213.82,213.94,213.76,213.87,5120.0,203.6372,203.7515,203.5801,203.6849,5120.0
2023-05-15 15:10:00,213.91,214.18,213.91,214.16,7552.0,203.7229,203.9801,203.7229,203.961,7552.0
2023-05-15 15:20:00,214.14,214.17,213.97,214.05,7567.0,203.942,203.9706,203.7801,203.8563,7567.0
2023-05-15 15:30:00,214.06,214.14,213.81,214.11,11905.0,203.8658,203.942,203.6277,203.9134,11905.0
2023-05-15 15:40:00,214.08,214.17,213.86,214.02,10094.0,203.8848,203.9706,203.6753,203.8277,10094.0
2023-05-15 15:50:00,213.95,214.39,213.95,214.39,36219.0,203.761,204.1801,203.761,204.1801,36219.0
2023-05-16 09:30:00,213.51,213.87,213.35,213.5,21106.0,203.342,203.6849,203.1896,203.3325,21106.0
2023-05-16 09:40:00,213.61,213.81,213.25,213.42,20207.0,203.4372,203.6277,203.0944,203.2563,20207.0
2023-05-16 09:50:00,213.5,213.6,212.84,213.21,32407.0,203.3325,203.4277,202.7039,203.0563,32407.0
2023-05-16 10:00:00,213.21,213.33,212.79,213.2,22198.0,203.0563,203.1706,202.6563,203.0468,22198.0
2023-05-16 10:10:00,213.06,213.12,212.49,212.74,31025.0,202.9134,202.9706,202.3706,202.6087,31025.0
2023-05-16 10:20:00,212.69,212.96,212.5,212.89,10696.0,202.561,202.8182,202.3801,202.7515,10696.0
2023-05-16 10:30:00,212.95,213.19,212.58,212.75,11089.0,202.8087,203.0372,202.4563,202.6182,11089.0
2023-05-16 10:40:00,212.67,213.5,212.6,213.5,40824.0,202.542,203.3325,202.4753,203.3325,40824.0
2023-05-16 10:50:00,213.5,213.67,213.36,213.52,27989.0,203.3325,203.4944,203.1991,203.3515,27989.0
2023-05-16 11:00:00,213.41,213.41,212.59,212.59,4789.0,203.2468,203.2468,202.4658,202.4658,4789.0
2023-05-16 11:10:00,212.62,212.96,212.58,212.94,15059.0,202.4944,202.8182,202.4563,202.7991,15059.0
2023-05-16 11:20:00,212.92,212.94,212.82,212.86,5436.0,202.7801,202.7991,202.6849,202.7229,5436.0
2023-05-16 11:30:00,212.85,213.1,212.65,212.66,27429.0,202.7134,202.9515,202.523,202.5325,27429.0
2023-05-16 11:40:00,212.62,213.01,212.49,212.96,13670.0,202.4944,202.8658,202.3706,202.8182,13670.0
2023-05-16 11:50:00,212.96,213.1,212.77,213.02,8788.0,202.8182,202.9515,202.6372,202.8753,8788.0
2023-05-16 12:00:00,213.07,213.21,212.99,213.16,14187.0,202.9229,203.0563,202.8468,203.0087,14187.0
2023-05-16 12:10:00,213.11,213.22,212.98,213.1,19738.0,202.961,203.0658,202.8372,202.9515,19738.0
2023-05-16 12:20:00,213.04,213.26,212.98,213.26,9230.0,202.8944,203.1039,202.8372,203.1039,9230.0
2023-05-16 12:30:00,213.28,213.32,213.12,213.3,12206.0,203.1229,203.161,202.9706,203.142,12206.0
2023-05-16 12:40:00,213.3,213.37,212.96,213.06,7914.0,203.142,203.2087,202.8182,202.9134,7914.0
2023-05-16 12:50:00,212.97,213.18,212.97,213.04,11409.0,202.8277,203.0277,202.8277,202.8944,11409.0
2023-05-16 13:00:00,213.12,213.33,213.04,213.33,8126.0,202.9706,203.1706,202.8944,203.1706,8126.0
2023-05-16 13:10:00,213.33,213.33,213.09,213.12,6546.0,203.1706,203.1706,202.942,202.9706,6546.0
2023-05-16 13:20:00,213.1,213.23,212.96,213.04,8022.0,202.9515,203.0753,202.8182,202.8944,8022.0
2023-05-16 13:30:00,213.05,213.2,212.94,213.02,12351.0,202.9039,203.0468,202.7991,202.8753,12351.0
2023-05-16 13:40:00,212.99,213.15,212.92,213.06,13934.0,202.8468,202.9991,202.7801,202.9134,13934.0
2023-05-16 13:50:00,213.03,213.16,212.99,213.06,10344.0,202.8849,203.0087,202.8468,202.9134,10344.0
2023-05-16 14:00:00,213.05,213.07,212.91,212.95,15516.0,202.9039,202.9229,202.7706,202.8087,15516.0
2023-05-16 14:10:00,212.93,212.99,212.83,212.95,17570.0,202.7896,202.8468,202.6944,202.8087,17570.0
2023-05-16 14:20:00,212.94,212.96,212.75,212.76,11153.0,202.7991,202.8182,202.6182,202.6277,11153.0
2023-05-16 14:30:00,212.78,212.79,212.54,212.61,36206.0,202.6468,202.6563,202.4182,202.4849,36206.0
2023-05-16 14:40:00,212.6,212.76,212.55,212.7,37696.0,202.4753,202.6277,202.4277,202.5706,37696.0
2023-05-16 14:50:00,212.65,212.76,212.51,212.58,31316.0,202.523,202.6277,202.3896,202.4563,31316.0
2023-05-16 15:00:00,212.55,212.63,212.48,212.54,32459.0,202.4277,202.5039,202.361,202.4182,32459.0
2023-05-16 15:10:00,212.52,212.78,212.49,212.5,15379.0,202.3991,202.6468,202.3706,202.3801,15379.0
2023-05-16 15:20:00,212.5,212.59,212.49,212.56,24752.0,202.3801,202.4658,202.3706,202.4372,24752.0
2023-05-16 15:30:00,212.55,212.56,212.29,212.47,32636.0,202.4277,202.4372,202.1801,202.3515,32636.0
2023-05-16 15:40:00,212.46,212.52,212.24,212.24,21764.0,202.342,202.3991,202.1325,202.1325,21764.0
2023-05-16 15:50:00,212.24,212.47,211.89,212.34,168292.0,202.1325,202.3515,201.7991,202.2277,168292.0
2023-05-17 09:30:00,213.74,214.0,212.88,213.11,19174.0,203.561,203.8087,202.742,202.961,19174.0
2023-05-17 09:40:00,213.05,213.24,212.54,212.76,6988.0,202.9039,203.0849,202.4182,202.6277,6988.0
2023-05-17 09:50:00,212.75,212.96,212.37,212.44,8438.0,202.6182,202.8182,202.2563,202.323,8438.0
2023-05-17 10:00:00,212.53,213.1,212.39,213.0,8535.0,202.4087,202.9515,202.2753,202.8563,8535.0
2023-05-17 10:10:00,212.94,213.01,212.66,212.97,7469.0,202.7991,202.8658,202.5325,202.8277,7469.0
2023-05-17 10:20:00,212.99,213.21,212.91,213.0,5448.0,202.8468,203.0563,202.7706,202.8563,5448.0
2023-05-17 10:30:00,213.08,213.23,212.84,213.01,7214.0,202.9325,203.0753,202.7039,202.8658,7214.0
2023-05-17 10:40:00,212.94,212.94,212.65,212.8,5541.0,202.7991,202.7991,202.523,202.6658,5541.0
2023-05-17 10:50:00,212.8,213.07,212.77,212.87,7389.0,202.6658,202.9229,202.6372,202.7325,7389.0
2023-05-17 11:00:00,212.97,213.04,212.78,212.8,3292.0,202.8277,202.8944,202.6468,202.6658,3292.0
2023-05-17 11:10:00,212.87,213.24,212.8,212.88,5432.0,202.7325,203.0849,202.6658,202.742,5432.0
2023-05-17 11:20:00,212.85,212.93,212.67,212.88,6961.0,202.7134,202.7896,202.542,202.742,6961.0
2023-05-17 11:30:00,212.99,212.99,212.76,212.87,6136.0,202.8468,202.8468,202.6277,202.7325,6136.0
2023-05-17 11:40:00,212.84,213.21,212.84,213.03,6026.0,202.7039,203.0563,202.7039,202.8849,6026.0
2023-05-17 11:50:00,213.11,213.4,213.1,213.33,4362.0,202.961,203.2372,202.9515,203.1706,4362.0
2023-05-17 12:00:00,213.4,213.41,213.19,213.29,5595.0,203.2372,203.2468,203.0372,203.1325,5595.0
2023-05-17 12:10:00,213.25,213.29,213.13,213.24,3854.0,203.0944,203.1325,202.9801,203.0849,3854.0
2023-05-17 12:20:00,213.24,213.42,213.16,213.36,10036.0,203.0849,203.2563,203.0087,203.1991,10036.0
2023-05-17 12:30:00,213.4,213.45,213.24,213.42,11964.0,203.2372,203.2849,203.0849,203.2563,11964.0
2023-05-17 12:40:00,213.42,214.0,213.4,213.94,6800.0,203.2563,203.8087,203.2372,203.7515,6800.0
2023-05-17 12:50:00,213.94,214.13,213.8,213.99,4952.0,203.7515,203.9325,203.6182,203.7991,4952.0
2023-05-17 13:00:00,214.05,214.43,214.05,214.34,5380.0,203.8563,204.2182,203.8563,204.1325,5380.0
2023-05-17 13:10:00,214.27,214.39,214.2,214.29,6245.0,204.0658,204.1801,203.9991,204.0848,6245.0
2023-05-17 13:20:00,214.33,214.59,214.28,214.47,4428.0,204.1229,204.3706,204.0753,204.2563,4428.0
2023-05-17 13:30:00,214.51,214.76,214.51,214.69,3528.0,204.2944,204.5325,204.2944,204.4658,3528.0
2023-05-17 13:40:00,214.78,214.86,214.62,214.84,4229.0,204.5515,204.6277,204.3991,204.6087,4229.0
2023-05-17 13:50:00,214.9,214.99,214.58,214.84,9252.0,204.6658,204.7515,204.361,204.6087,9252.0
2023-05-17 14:00:00,214.84,214.92,214.34,214.39,7643.0,204.6087,204.6848,204.1325,204.1801,7643.0
2023-05-17 14:10:00,214.4,214.69,214.4,214.6,5375.0,204.1896,204.4658,204.1896,204.3801,5375.0
2023-05-17 14:20:00,214.56,214.61,214.31,214.36,5304.0,204.342,204.3896,204.1039,204.1515,5304.0
2023-05-17 14:30:00,214.37,214.44,214.22,214.34,4105.0,204.161,204.2277,204.0182,204.1325,4105.0
2023-05-17 14:40:00,214.33,214.36,214.15,214.3,5330.0,204.1229,204.1515,203.9515,204.0944,5330.0
2023-05-17 14:50:00,214.28,214.28,214.01,214.02,6834.0,204.0753,204.0753,203.8182,203.8277,6834.0
2023-05-17 15:00:00,214.05,214.4,214.01,214.34,9099.0,203.8563,204.1896,203.8182,204.1325,9099.0
2023-05-17 15:10:00,214.35,214.37,214.13,214.14,9497.0,204.142,204.161,203.9325,203.942,9497.0
2023-05-17 15:20:00,214.12,214.13,213.75,213.91,17030.0,203.9229,203.9325,203.5706,203.7229,17030.0
2023-05-17 15:30:00,213.88,214.01,213.71,213.9,15354.0,203.6944,203.8182,203.5325,203.7134,15354.0
2023-05-17 15:40:00,213.89,214.53,213.84,214.51,16097.0,203.7039,204.3134,203.6563,204.2944,16097.0
2023-05-17 15:50:00,214.44,214.5,213.83,213.98,72292.0,204.2277,204.2848,203.6468,203.7896,72292.0
2023-05-18 09:30:00,213.2,214.17,213.01,213.7,19723.0,203.0468,203.9706,202.8658,203.5229,19723.0
2023-05-18 09:40:00,213.65,213.83,213.4,213.49,12067.0,203.4753,203.6468,203.2372,203.3229,12067.0
2023-05-18 09:50:00,213.56,213.67,213.35,213.42,16984.0,203.3896,203.4944,203.1896,203.2563,16984.0
2023-05-18 10:00:00,213.39,213.83,213.19,213.83,15537.0,203.2277,203.6468,203.0372,203.6468,15537.0
2023-05-18 10:10:00,213.8,213.93,213.46,213.51,13462.0,203.6182,203.742,203.2944,203.342,13462.0
2023-05-18 10:20:00,213.62,214.2,213.62,214.2,8449.0,203.4468,203.9991,203.4468,203.9991,8449.0
2023-05-18 10:30:00,214.29,214.79,214.19,214.78,5671.0,204.0848,204.561,203.9896,204.5515,5671.0
2023-05-18 10:40:00,214.72,214.75,214.23,214.34,5762.0,204.4944,204.5229,204.0277,204.1325,5762.0
2023-05-18 10:50:00,214.42,214.51,214.26,214.33,6462.0,204.2087,204.2944,204.0563,204.1229,6462.0
2023-05-18 11:00:00,214.31,214.77,214.31,214.54,18219.0,204.1039,204.542,204.1039,204.3229,18219.0
2023-05-18 11:10:00,214.45,214.46,214.09,214.36,5211.0,204.2372,204.2468,203.8944,204.1515,5211.0
2023-05-18 11:20:00,214.24,214.24,214.0,214.07,5118.0,204.0372,204.0372,203.8087,203.8753,5118.0
2023-05-18 11:30:00,213.99,214.11,213.84,213.86,5397.0,203.7991,203.9134,203.6563,203.6753,5397.0
2023-05-18 11:40:00,213.82,214.47,213.78,214.47,3519.0,203.6372,204.2563,203.5991,204.2563,3519.0
2023-05-18 11:50:00,214.51,214.54,213.91,213.92,8553.0,204.2944,204.3229,203.7229,203.7325,8553.0
2023-05-18 12:00:00,213.9,214.05,213.66,213.74,3068.0,203.7134,203.8563,203.4849,203.561,3068.0
2023-05-18 12:10:00,213.8,213.97,213.35,213.75,10272.0,203.6182,203.7801,203.1896,203.5706,10272.0
2023-05-18 12:20:00,213.83,213.99,213.59,213.65,4926.0,203.6468,203.7991,203.4182,203.4753,4926.0
2023-05-18 12:30:00,213.65,213.81,213.57,213.62,9110.0,203.4753,203.6277,203.3991,203.4468,9110.0
2023-05-18 12:40:00,213.72,213.92,213.54,213.84,4712.0,203.542,203.7325,203.3706,203.6563,4712.0
2023-05-18 12:50:00,213.77,213.85,213.45,213.72,10610.0,203.5896,203.6658,203.2849,203.542,10610.0
2023-05-18 13:00:00,213.72,213.89,213.72,213.78,4343.0,203.542,203.7039,203.542,203.5991,4343.0
2023-05-18 13:10:00,213.72,213.74,213.58,213.62,5018.0,203.542,203.561,203.4087,203.4468,5018.0
2023-05-18 13:20:00,213.63,213.85,213.41,213.43,9890.0,203.4563,203.6658,203.2468,203.2658,9890.0
2023-05-18 13:30:00,213.41,213.7,213.22,213.54,12164.0,203.2468,203.5229,203.0658,203.3706,12164.0
2023-05-18 13:40:00,213.53,213.63,213.32,213.58,7670.0,203.361,203.4563,203.161,203.4087,7670.0
2023-05-18 13:50:00,213.64,213.64,213.37,213.5,6413.0,203.4658,203.4658,203.2087,203.3325,6413.0
2023-05-18 14:00:00,213.54,213.67,213.33,213.34,10005.0,203.3706,203.4944,203.1706,203.1801,10005.0
2023-05-18 14:10:00,213.37,213.52,213.26,213.43,10596.0,203.2087,203.3515,203.1039,203.2658,10596.0
2023-05-18 14:20:00,213.52,213.67,213.37,213.46,11374.0,203.3515,203.4944,203.2087,203.2944,11374.0
2023-05-18 14:30:00,213.47,213.65,213.43,213.56,7218.0,203.3039,203.4753,203.2658,203.3896,7218.0
2023-05-18 14:40:00,213.51,213.67,213.36,213.6,8988.0,203.342,203.4944,203.1991,203.4277,8988.0
2023-05-18 14:50:00,213.62,213.71,213.56,213.64,10254.0,203.4468,203.5325,203.3896,203.4658,10254.0
2023-05-18 15:00:00,213.67,213.83,213.45,213.69,8981.0,203.4944,203.6468,203.2849,203.5134,8981.0
2023-05-18 15:10:00,213.75,214.26,213.7,214.26,13110.0,203.5706,204.0563,203.5229,204.0563,13110.0
2023-05-18 15:20:00,214.26,214.26,213.87,214.09,11321.0,204.0563,204.0563,203.6849,203.8944,11321.0
2023-05-18 15:30:00,214.12,214.41,214.09,214.38,19676.0,203.9229,204.1991,203.8944,204.1706,19676.0
2023-05-18 15:40:00,214.37,215.29,214.37,215.29,22566.0,204.161,205.0372,204.161,205.0372,22566.0
2023-05-18 15:50:00,215.37,215.79,214.99,215.48,97428.0,205.1134,205.5134,204.7515,205.2182,97428.0
2023-05-19 09:30:00,216.64,217.03,216.49,216.73,74353.0,206.3229,206.6944,206.1801,206.4086,74353.0
2023-05-19 09:40:00,216.61,216.74,216.48,216.62,5495.0,206.2944,206.4182,206.1706,206.3039,5495.0
2023-05-19 09:50:00,216.56,217.34,216.44,216.96,7475.0,206.2467,206.9896,206.1325,206.6277,7475.0
2023-05-19 10:00:00,216.96,217.52,216.87,217.4,23663.0,206.6277,207.161,206.542,207.0467,23663.0
2023-05-19 10:10:00,217.3,217.3,217.07,217.16,12364.0,206.9515,206.9515,206.7325,206.8182,12364.0
2023-05-19 10:20:00,217.13,217.35,216.97,217.35,12216.0,206.7896,206.9991,206.6372,206.9991,12216.0
2023-05-19 10:30:00,217.33,217.52,217.2,217.22,16445.0,206.9801,207.161,206.8563,206.8753,16445.0
2023-05-19 10:40:00,217.15,217.31,217.07,217.08,6313.0,206.8086,206.961,206.7325,206.742,6313.0
2023-05-19 10:50:00,217.16,217.35,217.13,217.31,4701.0,206.8182,206.9991,206.7896,206.961,4701.0
2023-05-19 11:00:00,217.32,217.54,216.79,216.79,12619.0,206.9706,207.1801,206.4658,206.4658,12619.0
2023-05-19 11:10:00,216.8,216.97,216.23,216.35,16124.0,206.4753,206.6372,205.9325,206.0467,16124.0
2023-05-19 11:20:00,216.35,216.7,216.01,216.01,10115.0,206.0467,206.3801,205.7229,205.7229,10115.0
2023-05-19 11:30:00,215.99,216.06,215.57,215.61,8565.0,205.7039,205.7706,205.3039,205.342,8565.0
2023-05-19 11:40:00,215.6,216.32,215.5,216.31,7582.0,205.3325,206.0182,205.2372,206.0086,7582.0
2023-05-19 11:50:00,216.31,216.51,216.15,216.16,10607.0,206.0086,206.1991,205.8563,205.8658,10607.0
2023-05-19 12:00:00,216.24,216.36,216.1,216.16,5767.0,205.942,206.0563,205.8087,205.8658,5767.0
2023-05-19 12:10:00,216.13,216.13,215.76,215.94,8130.0,205.8372,205.8372,205.4848,205.6563,8130.0
2023-05-19 12:20:00,215.94,216.12,215.75,215.75,4420.0,205.6563,205.8277,205.4753,205.4753,4420.0
2023-05-19 12:30:00,215.75,215.75,215.26,215.49,7479.0,205.4753,205.4753,205.0087,205.2277,7479.0
2023-05-19 12:40:00,215.56,215.92,215.55,215.92,10022.0,205.2944,205.6372,205.2848,205.6372,10022.0
2023-05-19 12:50:00,215.85,216.07,215.85,216.04,12699.0,205.5706,205.7801,205.5706,205.7515,12699.0
2023-05-19 13:00:00,216.09,216.35,216.09,216.24,7945.0,205.7991,206.0467,205.7991,205.942,7945.0
2023-05-19 13:10:00,216.25,216.31,216.09,216.24,4968.0,205.9515,206.0086,205.7991,205.942,4968.0
2023-05-19 13:20:00,216.2,216.23,216.09,216.15,5151.0,205.9039,205.9325,205.7991,205.8563,5151.0
2023-05-19 13:30:00,216.11,216.18,215.91,215.99,6125.0,205.8182,205.8848,205.6277,205.7039,6125.0
2023-05-19 13:40:00,215.99,216.16,215.92,216.07,3733.0,205.7039,205.8658,205.6372,205.7801,3733.0
2023-05-19 13:50:00,216.04,216.18,215.9,215.94,2884.0,205.7515,205.8848,205.6182,205.6563,2884.0
2023-05-19 14:00:00,215.9,216.2,215.84,216.12,8136.0,205.6182,205.9039,205.561,205.8277,8136.0
2023-05-19 14:10:00,216.07,216.09,215.79,216.09,8806.0,205.7801,205.7991,205.5134,205.7991,8806.0
2023-05-19 14:20:00,216.08,216.29,215.87,215.87,5826.0,205.7896,205.9896,205.5896,205.5896,5826.0
2023-05-19 14:30:00,215.88,216.2,215.84,216.2,6930.0,205.5991,205.9039,205.561,205.9039,6930.0
2023-05-19 14:40:00,216.16,216.19,215.99,216.14,7133.0,205.8658,205.8944,205.7039,205.8467,7133.0
2023-05-19 14:50:00,216.11,216.56,216.11,216.5,7020.0,205.8182,206.2467,205.8182,206.1896,7020.0
2023-05-19 15:00:00,216.46,216.5,216.21,216.4,16394.0,206.1515,206.1896,205.9134,206.0944,16394.0
2023-05-19 15:10:00,216.41,216.56,216.2,216.28,10591.0,206.1039,206.2467,205.9039,205.9801,10591.0
2023-05-19 15:20:00,216.26,216.26,215.89,215.91,8682.0,205.961,205.961,205.6087,205.6277,8682.0
2023-05-19 15:30:00,215.95,216.18,215.82,216.16,16480.0,205.6658,205.8848,205.542,205.8658,16480.0
2023-05-19 15:40:00,216.14,216.34,216.01,216.18,29989.0,205.8467,206.0372,205.7229,205.8848,29989.0
2023-05-19 15:50:00,216.15,216.31,215.96,216.2,96024.0,205.8563,206.0086,205.6753,205.9039,96024.0
2023-05-22 09:30:00,216.86,217.4,216.59,217.04,24237.0,206.5325,207.0467,206.2753,206.7039,24237.0
2023-05-22 09:40:00,217.08,217.23,216.36,216.47,95340.0,206.742,206.8848,206.0563,206.161,95340.0
2023-05-22 09:50:00,216.43,216.5,215.87,216.19,12836.0,206.1229,206.1896,205.5896,205.8944,12836.0
2023-05-22 10:00:00,216.14,216.17,215.67,215.73,16828.0,205.8467,205.8753,205.3991,205.4563,16828.0
2023-05-22 10:10:00,215.8,216.58,215.8,216.51,24926.0,205.5229,206.2658,205.5229,206.1991,24926.0
2023-05-22 10:20:00,216.43,216.43,215.95,216.27,18503.0,206.1229,206.1229,205.6658,205.9706,18503.0
2023-05-22 10:30:00,216.19,216.19,215.79,215.81,10863.0,205.8944,205.8944,205.5134,205.5325,10863.0
2023-05-22 10:40:00,215.92,216.05,215.5,215.5,9948.0,205.6372,205.761,205.2372,205.2372,9948.0
2023-05-22 10:50:00,215.5,215.7,215.2,215.36,17995.0,205.2372,205.4277,204.9515,205.1039,17995.0
2023-05-22 11:00:00,215.41,215.62,215.41,215.52,5589.0,205.1515,205.3515,205.1515,205.2563,5589.0
2023-05-22 11:10:00,215.45,215.72,215.42,215.69,14767.0,205.1896,205.4467,205.161,205.4182,14767.0
2023-05-22 11:20:00,215.72,215.84,215.55,215.7,5838.0,205.4467,205.561,205.2848,205.4277,5838.0
2023-05-22 11:30:00,215.7,215.79,215.36,215.47,7379.0,205.4277,205.5134,205.1039,205.2087,7379.0
2023-05-22 11:40:00,215.43,215.61,215.35,215.6,10944.0,205.1706,205.342,205.0944,205.3325,10944.0
2023-05-22 11:50:00,215.6,216.11,215.6,215.82,4114.0,205.3325,205.8182,205.3325,205.542,4114.0
2023-05-22 12:00:00,215.88,216.08,215.87,215.89,8569.0,205.5991,205.7896,205.5896,205.6087,8569.0
2023-05-22 12:10:00,215.92,216.07,215.89,215.94,5894.0,205.6372,205.7801,205.6087,205.6563,5894.0
2023-05-22 12:20:00,215.95,216.06,215.77,215.83,7042.0,205.6658,205.7706,205.4944,205.5515,7042.0
2023-05-22 12:30:00,215.9,216.09,215.84,215.84,5050.0,205.6182,205.7991,205.561,205.561,5050.0
2023-05-22 12:40:00,215.81,216.0,215.59,215.65,9598.0,205.5325,205.7134,205.3229,205.3801,9598.0
2023-05-22 12:50:00,215.71,215.87,215.62,215.83,4643.0,205.4372,205.5896,205.3515,205.5515,4643.0
2023-05-22 13:00:00,215.85,216.09,215.85,215.94,4767.0,205.5706,205.7991,205.5706,205.6563,4767.0
2023-05-22 13:10:00,216.0,216.15,215.67,216.15,11816.0,205.7134,205.8563,205.3991,205.8563,11816.0
2023-05-22 13:20:00,216.19,216.34,216.03,216.07,4653.0,205.8944,206.0372,205.742,205.7801,4653.0
2023-05-22 13:30:00,216.09,216.3,216.0,216.27,6547.0,205.7991,205.9991,205.7134,205.9706,6547.0
2023-05-22 13:40:00,216.33,216.59,216.3,216.59,3546.0,206.0277,206.2753,205.9991,206.2753,3546.0
2023-05-22 13:50:00,216.51,216.58,216.37,216.54,6011.0,206.1991,206.2658,206.0658,206.2277,6011.0
2023-05-22 14:00:00,216.54,216.76,216.39,216.76,3950.0,206.2277,206.4372,206.0848,206.4372,3950.0
2023-05-22 14:10:00,216.76,216.76,216.54,216.75,9126.0,206.4372,206.4372,206.2277,206.4277,9126.0
2023-05-22 14:20:00,216.73,216.82,216.57,216.82,3982.0,206.4086,206.4944,206.2563,206.4944,3982.0
2023-05-22 14:30:00,216.81,216.86,216.56,216.56,5085.0,206.4848,206.5325,206.2467,206.2467,5085.0
2023-05-22 14:40:00,216.59,216.64,216.48,216.56,9178.0,206.2753,206.3229,206.1706,206.2467,9178.0
2023-05-22 14:50:00,216.6,217.12,216.59,216.84,31389.0,206.2848,206.7801,206.2753,206.5134,31389.0
2023-05-22 15:00:00,216.9,217.03,216.78,216.8,11075.0,206.5706,206.6944,206.4563,206.4753,11075.0
2023-05-22 15:10:00,216.78,216.82,216.57,216.78,11494.0,206.4563,206.4944,206.2563,206.4563,11494.0
2023-05-22 15:20:00,216.74,216.77,216.31,216.43,12910.0,206.4182,206.4467,206.0086,206.1229,12910.0
2023-05-22 15:30:00,216.4,216.49,216.3,216.49,14500.0,206.0944,206.1801,205.9991,206.1801,14500.0
2023-05-22 15:40:00,216.41,216.68,216.34,216.45,15744.0,206.1039,206.361,206.0372,206.142,15744.0
2023-05-22 15:50:00,216.47,216.6,216.24,216.54,86954.0,206.161,206.2848,205.942,206.2277,86954.0
2023-05-23 09:30:00,216.28,216.28,215.4,215.71,87143.0,205.9801,205.9801,205.142,205.4372,87143.0
2023-05-23 09:40:00,215.73,215.94,215.57,215.68,4653.0,205.4563,205.6563,205.3039,205.4087,4653.0
2023-05-23 09:50:00,215.63,215.86,215.38,215.55,12284.0,205.361,205.5801,205.1229,205.2848,12284.0
2023-05-23 10:00:00,215.55,215.71,215.49,215.56,20314.0,205.2848,205.4372,205.2277,205.2944,20314.0
2023-05-23 10:10:00,215.6,215.84,215.43,215.84,13381.0,205.3325,205.561,205.1706,205.561,13381.0
2023-05-23 10:20:00,215.75,216.0,215.71,215.72,19165.0,205.4753,205.7134,205.4372,205.4467,19165.0
2023-05-23 10:30:00,215.88,216.05,215.83,216.02,10613.0,205.5991,205.761,205.5515,205.7325,10613.0
2023-05-23 10:40:00,216.01,216.48,216.01,216.28,36688.0,205.7229,206.1706,205.7229,205.9801,36688.0
2023-05-23 10:50:00,216.17,216.18,215.6,215.93,12647.0,205.8753,205.8848,205.3325,205.6467,12647.0
2023-05-23 11:00:00,215.9,216.16,215.89,215.99,5045.0,205.6182,205.8658,205.6087,205.7039,5045.0
2023-05-23 11:10:00,215.97,216.04,215.83,215.83,6834.0,205.6848,205.7515,205.5515,205.5515,6834.0
2023-05-23 11:20:00,215.88,216.32,215.88,216.32,5267.0,205.5991,206.0182,205.5991,206.0182,5267.0
2023-05-23 11:30:00,216.32,216.36,216.12,216.14,7201.0,206.0182,206.0563,205.8277,205.8467,7201.0
2023-05-23 11:40:00,216.16,216.19,215.98,216.06,6943.0,205.8658,205.8944,205.6944,205.7706,6943.0
2023-05-23 11:50:00,216.11,216.23,215.92,215.92,6868.0,205.8182,205.9325,205.6372,205.6372,6868.0
2023-05-23 12:00:00,215.95,216.04,215.81,215.82,3445.0,205.6658,205.7515,205.5325,205.542,3445.0
2023-05-23 12:10:00,215.81,215.9,215.76,215.77,7895.0,205.5325,205.6182,205.4848,205.4944,7895.0
2023-05-23 12:20:00,215.83,215.95,215.75,215.91,17169.0,205.5515,205.6658,205.4753,205.6277,17169.0
2023-05-23 12:30:00,215.89,216.01,215.58,215.65,11529.0,205.6087,205.7229,205.3134,205.3801,11529.0
2023-05-23 12:40:00,215.61,215.86,215.51,215.76,13828.0,205.342,205.5801,205.2467,205.4848,13828.0
2023-05-23 12:50:00,215.76,216.06,215.76,215.98,12208.0,205.4848,205.7706,205.4848,205.6944,12208.0
2023-05-23 13:00:00,216.03,216.32,215.91,216.32,7003.0,205.742,206.0182,205.6277,206.0182,7003.0
2023-05-23 13:10:00,216.31,216.32,216.13,216.21,7796.0,206.0086,206.0182,205.8372,205.9134,7796.0
2023-05-23 13:20:00,216.28,216.33,215.79,215.8,10540.0,205.9801,206.0277,205.5134,205.5229,10540.0
2023-05-23 13:30:00,215.78,216.12,215.72,216.06,34566.0,205.5039,205.8277,205.4467,205.7706,34566.0
2023-05-23 13:40:00,216.03,216.38,216.03,216.22,7161.0,205.742,206.0753,205.742,205.9229,7161.0
2023-05-23 13:50:00,216.21,216.5,216.17,216.31,17592.0,205.9134,206.1896,205.8753,206.0086,17592.0
2023-05-23 14:00:00,216.28,216.28,215.83,215.86,9642.0,205.9801,205.9801,205.5515,205.5801,9642.0
2023-05-23 14:10:00,215.84,215.9,215.52,215.56,13322.0,205.561,205.6182,205.2563,205.2944,13322.0
2023-05-23 14:20:00,215.55,215.55,215.04,215.33,18672.0,205.2848,205.2848,204.7991,205.0753,18672.0
2023-05-23 14:30:00,215.27,215.62,215.22,215.42,10938.0,205.0182,205.3515,204.9706,205.161,10938.0
2023-05-23 14:40:00,215.46,215.55,215.31,215.5,11777.0,205.1991,205.2848,205.0563,205.2372,11777.0
2023-05-23 14:50:00,215.55,215.72,215.51,215.65,7873.0,205.2848,205.4467,205.2467,205.3801,7873.0
2023-05-23 15:00:00,215.67,215.71,215.39,215.55,18600.0,205.3991,205.4372,205.1325,205.2848,18600.0
2023-05-23 15:10:00,215.6,215.77,215.42,215.42,11238.0,205.3325,205.4944,205.161,205.161,11238.0
2023-05-23 15:20:00,215.44,215.73,215.39,215.73,57732.0,205.1801,205.4563,205.1325,205.4563,57732.0
2023-05-23 15:30:00,215.73,215.82,215.64,215.7,43251.0,205.4563,205.542,205.3706,205.4277,43251.0
2023-05-23 15:40:00,215.66,215.81,215.57,215.68,18764.0,205.3896,205.5325,205.3039,205.4087,18764.0
2023-05-23 15:50:00,215.57,215.85,215.48,215.6,119061.0,205.3039,205.5706,205.2182,205.3325,119061.0
2023-05-24 09:30:00,215.96,215.99,215.06,215.17,39987.0,205.6753,205.7039,204.8182,204.9229,39987.0
2023-05-24 09:40:00,215.18,215.33,214.39,214.43,24145.0,204.9325,205.0753,204.1801,204.2182,24145.0
2023-05-24 09:50:00,214.47,214.93,214.28,214.41,15253.0,204.2563,204.6944,204.0753,204.1991,15253.0
2023-05-24 10:00:00,214.5,214.94,214.5,214.94,9923.0,204.2848,204.7039,204.2848,204.7039,9923.0
2023-05-24 10:10:00,214.96,215.26,214.91,215.06,9187.0,204.7229,205.0087,204.6753,204.8182,9187.0
2023-05-24 10:20:00,215.06,215.32,214.92,215.32,9553.0,204.8182,205.0658,204.6848,205.0658,9553.0
2023-05-24 10:30:00,215.41,215.57,215.32,215.57,7071.0,205.1515,205.3039,205.0658,205.3039,7071.0
2023-05-24 10:40:00,215.64,215.99,215.53,215.6,18602.0,205.3706,205.7039,205.2658,205.3325,18602.0
2023-05-24 10:50:00,215.62,215.82,215.55,215.56,11856.0,205.3515,205.542,205.2848,205.2944,11856.0
2023-05-24 11:00:00,215.61,215.61,214.96,215.05,10455.0,205.342,205.342,204.7229,204.8087,10455.0
2023-05-24 11:10:00,215.11,215.23,214.91,215.04,10751.0,204.8658,204.9801,204.6753,204.7991,10751.0
2023-05-24 11:20:00,215.03,215.53,214.87,215.26,8071.0,204.7896,205.2658,204.6372,205.0087,8071.0
2023-05-24 11:30:00,215.2,215.21,214.93,214.98,17331.0,204.9515,204.961,204.6944,204.742,17331.0
2023-05-24 11:40:00,214.97,215.13,214.56,214.96,13815.0,204.7325,204.8848,204.342,204.7229,13815.0
2023-05-24 11:50:00,215.01,215.07,214.87,215.03,11154.0,204.7706,204.8277,204.6372,204.7896,11154.0
2023-05-24 12:00:00,214.99,215.14,214.95,215.0,8587.0,204.7515,204.8944,204.7134,204.761,8587.0
2023-05-24 12:10:00,214.99,215.09,214.65,214.66,10218.0,204.7515,204.8468,204.4277,204.4372,10218.0
2023-05-24 12:20:00,214.71,214.79,214.63,214.71,14589.0,204.4848,204.561,204.4087,204.4848,14589.0
2023-05-24 12:30:00,214.73,214.98,214.64,214.93,15747.0,204.5039,204.742,204.4182,204.6944,15747.0
2023-05-24 12:40:00,214.98,215.13,214.7,214.84,10154.0,204.742,204.8848,204.4753,204.6087,10154.0
2023-05-24 12:50:00,214.79,214.85,214.61,214.63,15454.0,204.561,204.6182,204.3896,204.4087,15454.0
2023-05-24 13:00:00,214.61,214.62,214.3,214.39,10328.0,204.3896,204.3991,204.0944,204.1801,10328.0
2023-05-24 13:10:00,214.41,214.43,214.23,214.41,12127.0,204.1991,204.2182,204.0277,204.1991,12127.0
2023-05-24 13:20:00,214.45,214.83,214.45,214.5,9095.0,204.2372,204.5991,204.2372,204.2848,9095.0
2023-05-24 13:30:00,214.51,214.91,214.48,214.88,6171.0,204.2944,204.6753,204.2658,204.6468,6171.0
2023-05-24 13:40:00,214.91,215.15,214.86,214.86,6326.0,204.6753,204.9039,204.6277,204.6277,6326.0
2023-05-24 13:50:00,214.82,215.02,214.8,214.88,3149.0,204.5896,204.7801,204.5706,204.6468,3149.0
2023-05-24 14:00:00,215.0,215.09,214.86,214.92,8736.0,204.761,204.8468,204.6277,204.6848,8736.0
2023-05-24 14:10:00,214.96,215.02,214.79,214.8,8426.0,204.7229,204.7801,204.561,204.5706,8426.0
2023-05-24 14:20:00,214.78,214.78,214.32,214.44,8848.0,204.5515,204.5515,204.1134,204.2277,8848.0
2023-05-24 14:30:00,214.42,214.6,214.28,214.57,6678.0,204.2087,204.3801,204.0753,204.3515,6678.0
2023-05-24 14:40:00,214.58,214.72,214.52,214.54,6717.0,204.361,204.4944,204.3039,204.3229,6717.0
2023-05-24 14:50:00,214.49,214.63,214.36,214.45,9682.0,204.2753,204.4087,204.1515,204.2372,9682.0
2023-05-24 15:00:00,214.45,214.65,214.34,214.6,8466.0,204.2372,204.4277,204.1325,204.3801,8466.0
2023-05-24 15:10:00,214.6,215.17,214.57,215.12,9440.0,204.3801,204.9229,204.3515,204.8753,9440.0
2023-05-24 15:20:00,215.2,215.52,214.83,214.86,15304.0,204.9515,205.2563,204.5991,204.6277,15304.0
2023-05-24 15:30:00,214.88,215.06,214.44,214.64,37907.0,204.6468,204.8182,204.2277,204.4182,37907.0
2023-05-24 15:40:00,214.66,214.68,214.31,214.5,34558.0,204.4372,204.4563,204.1039,204.2848,34558.0
2023-05-24 15:50:00,214.47,214.47,213.91,214.02,130305.0,204.2563,204.2563,203.7229,203.8277,130305.0
2023-05-25 09:30:00,211.94,212.1,208.81,209.24,88273.0,201.8468,201.9991,198.8658,199.2753,88273.0
2023-05-25 09:40:00,209.33,210.3,209.12,209.74,38799.0,199.3611,200.2849,199.1611,199.7515,38799.0
2023-05-25 09:50:00,209.63,209.83,209.4,209.8,26777.0,199.6468,199.8372,199.4277,199.8087,26777.0
2023-05-25 10:00:00,209.88,209.92,209.32,209.57,33586.0,199.8849,199.923,199.3515,199.5896,33586.0
2023-05-25 10:10:00,209.54,210.08,209.31,209.69,21186.0,199.5611,200.0753,199.342,199.7039,21186.0
2023-05-25 10:20:00,209.69,210.19,209.54,210.14,10544.0,199.7039,200.1801,199.5611,200.1325,10544.0
2023-05-25 10:30:00,210.19,210.52,210.17,210.4,21258.0,200.1801,200.4944,200.1611,200.3801,21258.0
2023-05-25 10:40:00,210.41,210.79,210.2,210.29,25301.0,200.3896,200.7515,200.1896,200.2753,25301.0
2023-05-25 10:50:00,210.29,210.38,209.83,210.15,17518.0,200.2753,200.3611,199.8372,200.142,17518.0
2023-05-25 11:00:00,210.18,210.43,210.04,210.37,12596.0,200.1706,200.4087,200.0372,200.3515,12596.0
2023-05-25 11:10:00,210.34,210.51,210.09,210.1,18013.0,200.323,200.4849,200.0849,200.0944,18013.0
2023-05-25 11:20:00,210.08,210.09,209.53,209.74,17743.0,200.0753,200.0849,199.5515,199.7515,17743.0
2023-05-25 11:30:00,209.76,209.84,209.43,209.6,15544.0,199.7706,199.8468,199.4563,199.6182,15544.0
2023-05-25 11:40:00,209.6,209.81,209.44,209.66,13550.0,199.6182,199.8182,199.4658,199.6753,13550.0
2023-05-25 11:50:00,209.6,209.91,209.51,209.69,18036.0,199.6182,199.9134,199.5325,199.7039,18036.0
2023-05-25 12:00:00,209.73,210.05,209.73,209.96,10515.0,199.742,200.0468,199.742,199.9611,10515.0
2023-05-25 12:10:00,210.12,210.65,210.07,210.65,6538.0,200.1134,200.6182,200.0658,200.6182,6538.0
2023-05-25 12:20:00,210.7,210.72,210.22,210.56,9918.0,200.6658,200.6849,200.2087,200.5325,9918.0
2023-05-25 12:30:00,210.42,210.58,210.15,210.32,15880.0,200.3991,200.5515,200.142,200.3039,15880.0
2023-05-25 12:40:00,210.42,210.61,210.26,210.39,9875.0,200.3991,200.5801,200.2468,200.3706,9875.0
2023-05-25 12:50:00,210.4,210.4,209.95,210.04,24030.0,200.3801,200.3801,199.9515,200.0372,24030.0
2023-05-25 13:00:00,210.1,210.17,209.82,210.04,10751.0,200.0944,200.1611,199.8277,200.0372,10751.0
2023-05-25 13:10:00,210.01,210.29,209.94,210.28,15444.0,200.0087,200.2753,199.942,200.2658,15444.0
2023-05-25 13:20:00,210.29,210.93,210.29,210.74,13992.0,200.2753,200.8849,200.2753,200.7039,13992.0
2023-05-25 13:30:00,210.73,210.75,210.34,210.38,25092.0,200.6944,200.7134,200.323,200.3611,25092.0
2023-05-25 13:40:00,210.41,210.5,210.31,210.37,19902.0,200.3896,200.4753,200.2944,200.3515,19902.0
2023-05-25 13:50:00,210.37,210.56,210.29,210.56,12733.0,200.3515,200.5325,200.2753,200.5325,12733.0
2023-05-25 14:00:00,210.75,211.07,210.46,210.52,22935.0,200.7134,201.0182,200.4372,200.4944,22935.0
2023-05-25 14:10:00,210.5,210.78,210.3,210.66,25458.0,200.4753,200.742,200.2849,200.6277,25458.0
2023-05-25 14:20:00,210.69,210.69,210.38,210.52,18567.0,200.6563,200.6563,200.3611,200.4944,18567.0
2023-05-25 14:30:00,210.47,210.52,210.13,210.34,22289.0,200.4468,200.4944,200.123,200.323,22289.0
2023-05-25 14:40:00,210.31,210.5,210.14,210.24,13564.0,200.2944,200.4753,200.1325,200.2277,13564.0
2023-05-25 14:50:00,210.24,210.46,210.13,210.41,10933.0,200.2277,200.4372,200.123,200.3896,10933.0
2023-05-25 15:00:00,210.48,210.75,210.41,210.71,14388.0,200.4563,200.7134,200.3896,200.6753,14388.0
2023-05-25 15:10:00,210.72,210.86,210.6,210.76,16946.0,200.6849,200.8182,200.5706,200.723,16946.0
2023-05-25 15:20:00,210.74,210.9,210.56,210.83,30776.0,200.7039,200.8563,200.5325,200.7896,30776.0
2023-05-25 15:30:00,210.85,211.0,210.65,210.88,34942.0,200.8087,200.9515,200.6182,200.8372,34942.0
2023-05-25 15:40:00,210.88,211.14,210.83,211.01,35338.0,200.8372,201.0849,200.7896,200.9611,35338.0
2023-05-25 15:50:00,210.99,211.18,210.22,210.44,157691.0,200.942,201.123,200.2087,200.4182,157691.0
2023-05-26 09:30:00,211.41,211.68,210.76,211.46,39261.0,201.342,201.5991,200.723,201.3896,39261.0
2023-05-26 09:40:00,211.66,212.51,211.29,211.34,30020.0,201.5801,202.3896,201.2277,201.2753,30020.0
2023-05-26 09:50:00,211.36,211.44,210.82,211.06,52884.0,201.2944,201.3706,200.7801,201.0087,52884.0
2023-05-26 10:00:00,210.95,211.14,210.45,211.07,43323.0,200.9039,201.0849,200.4277,201.0182,43323.0
2023-05-26 10:10:00,211.03,211.37,210.85,211.26,27730.0,200.9801,201.3039,200.8087,201.1991,27730.0
2023-05-26 10:20:00,211.25,211.69,211.25,211.6,13009.0,201.1896,201.6087,201.1896,201.523,13009.0
2023-05-26 10:30:00,211.6,211.78,211.36,211.6,19275.0,201.523,201.6944,201.2944,201.523,19275.0
2023-05-26 10:40:00,211.55,212.05,211.53,211.71,16625.0,201.4753,201.9515,201.4563,201.6277,16625.0
2023-05-26 10:50:00,211.72,211.76,211.45,211.6,15407.0,201.6372,201.6753,201.3801,201.523,15407.0
2023-05-26 11:00:00,211.6,211.71,211.15,211.36,34927.0,201.523,201.6277,201.0944,201.2944,34927.0
2023-05-26 11:10:00,211.37,211.39,210.85,210.85,16319.0,201.3039,201.323,200.8087,200.8087,16319.0
2023-05-26 11:20:00,210.85,210.91,210.12,210.31,37202.0,200.8087,200.8658,200.1134,200.2944,37202.0
2023-05-26 11:30:00,210.27,210.32,209.92,210.13,25163.0,200.2563,200.3039,199.923,200.123,25163.0
2023-05-26 11:40:00,210.22,210.46,210.14,210.28,18089.0,200.2087,200.4372,200.1325,200.2658,18089.0
2023-05-26 11:50:00,210.27,210.48,210.17,210.47,11736.0,200.2563,200.4563,200.1611,200.4468,11736.0
2023-05-26 12:00:00,210.41,210.64,210.37,210.61,9778.0,200.3896,200.6087,200.3515,200.5801,9778.0
2023-05-26 12:10:00,210.61,210.84,210.52,210.84,14555.0,200.5801,200.7991,200.4944,200.7991,14555.0
2023-05-26 12:20:00,210.88,211.22,210.88,211.08,18606.0,200.8372,201.1611,200.8372,201.0277,18606.0
2023-05-26 12:30:00,211.11,211.19,210.93,211.02,24975.0,201.0563,201.1325,200.8849,200.9706,24975.0
2023-05-26 12:40:00,211.03,211.25,210.97,211.1,6708.0,200.9801,201.1896,200.923,201.0468,6708.0
2023-05-26 12:50:00,211.04,211.21,210.89,211.0,9311.0,200.9896,201.1515,200.8468,200.9515,9311.0
2023-05-26 13:00:00,211.0,211.08,210.88,210.94,9297.0,200.9515,201.0277,200.8372,200.8944,9297.0
2023-05-26 13:10:00,210.91,211.06,210.77,210.9,12827.0,200.8658,201.0087,200.7325,200.8563,12827.0
2023-05-26 13:20:00,210.99,211.11,210.84,211.08,12015.0,200.942,201.0563,200.7991,201.0277,12015.0
2023-05-26 13:30:00,211.08,211.7,210.97,211.7,28147.0,201.0277,201.6182,200.923,201.6182,28147.0
2023-05-26 13:40:00,211.74,211.94,211.6,211.84,11105.0,201.6563,201.8468,201.523,201.7515,11105.0
2023-05-26 13:50:00,211.86,212.05,211.83,211.9,10741.0,201.7706,201.9515,201.742,201.8087,10741.0
2023-05-26 14:00:00,211.93,212.01,211.22,211.34,12272.0,201.8372,201.9134,201.1611,201.2753,12272.0
2023-05-26 14:10:00,211.36,211.66,211.35,211.61,10417.0,201.2944,201.5801,201.2849,201.5325,10417.0
2023-05-26 14:20:00,211.61,211.86,211.61,211.76,11664.0,201.5325,201.7706,201.5325,201.6753,11664.0
2023-05-26 14:30:00,211.81,211.98,211.79,211.98,12314.0,201.723,201.8849,201.7039,201.8849,12314.0
2023-05-26 14:40:00,212.0,212.12,211.86,212.11,13483.0,201.9039,202.0182,201.7706,202.0087,13483.0
2023-05-26 14:50:00,212.06,212.24,212.05,212.13,15825.0,201.961,202.1325,201.9515,202.0277,15825.0
2023-05-26 15:00:00,212.22,212.59,212.19,212.35,16349.0,202.1134,202.4658,202.0849,202.2372,16349.0
2023-05-26 15:10:00,212.42,212.5,212.21,212.5,16305.0,202.3039,202.3801,202.1039,202.3801,16305.0
2023-05-26 15:20:00,212.5,212.62,212.31,212.32,25398.0,202.3801,202.4944,202.1991,202.2087,25398.0
2023-05-26 15:30:00,212.33,212.6,212.32,212.45,21403.0,202.2182,202.4753,202.2087,202.3325,21403.0
2023-05-26 15:40:00,212.45,212.79,212.41,212.72,32291.0,202.3325,202.6563,202.2944,202.5896,32291.0
2023-05-26 15:50:00,212.8,212.96,212.43,212.43,132914.0,202.6658,202.8182,202.3134,202.3134,132914.0
2023-05-30 09:30:00,212.66,213.0,210.68,210.69,54131.0,202.5325,202.8563,200.6468,200.6563,54131.0
2023-05-30 09:40:00,210.94,211.41,210.63,210.67,20114.0,200.8944,201.342,200.5991,200.6372,20114.0
2023-05-30 09:50:00,210.92,211.13,210.25,210.36,23199.0,200.8753,201.0753,200.2372,200.342,23199.0
2023-05-30 10:00:00,210.34,210.53,209.53,209.95,35210.0,200.323,200.5039,199.5515,199.9515,35210.0
2023-05-30 10:10:00,210.09,210.53,209.68,210.5,29035.0,200.0849,200.5039,199.6944,200.4753,29035.0
2023-05-30 10:20:00,210.68,210.74,209.44,209.45,14196.0,200.6468,200.7039,199.4658,199.4753,14196.0
2023-05-30 10:30:00,209.47,209.65,208.57,208.8,17263.0,199.4944,199.6658,198.6373,198.8563,17263.0
2023-05-30 10:40:00,208.75,208.89,208.06,208.16,16646.0,198.8087,198.942,198.1515,198.2468,16646.0
2023-05-30 10:50:00,208.21,208.59,208.01,208.06,19761.0,198.2944,198.6563,198.1039,198.1515,19761.0
2023-05-30 11:00:00,208.11,208.48,207.76,207.88,16036.0,198.1992,198.5515,197.8658,197.9801,16036.0
2023-05-30 11:10:00,207.88,208.13,207.71,207.83,14325.0,197.9801,198.2182,197.8182,197.9325,14325.0
2023-05-30 11:20:00,207.84,208.37,207.77,208.35,21533.0,197.942,198.4468,197.8754,198.4277,21533.0
2023-05-30 11:30:00,208.46,209.06,208.3,209.06,12674.0,198.5325,199.1039,198.3801,199.1039,12674.0
2023-05-30 11:40:00,209.17,209.42,209.11,209.42,12751.0,199.2087,199.4468,199.1515,199.4468,12751.0
2023-05-30 11:50:00,209.43,209.43,208.91,208.94,28529.0,199.4563,199.4563,198.9611,198.9896,28529.0
2023-05-30 12:00:00,208.93,208.98,208.33,208.51,38289.0,198.9801,199.0277,198.4087,198.5801,38289.0
2023-05-30 12:10:00,208.51,208.84,208.25,208.84,59020.0,198.5801,198.8944,198.3325,198.8944,59020.0
2023-05-30 12:20:00,208.98,209.3,208.72,208.79,10994.0,199.0277,199.3325,198.7801,198.8468,10994.0
2023-05-30 12:30:00,208.76,208.94,208.59,208.62,19128.0,198.8182,198.9896,198.6563,198.6849,19128.0
2023-05-30 12:40:00,208.62,208.97,208.56,208.97,16181.0,198.6849,199.0182,198.6277,199.0182,16181.0
2023-05-30 12:50:00,208.93,209.43,208.89,209.36,31731.0,198.9801,199.4563,198.942,199.3896,31731.0
2023-05-30 13:00:00,209.38,209.69,209.29,209.67,24785.0,199.4087,199.7039,199.323,199.6849,24785.0
2023-05-30 13:10:00,209.67,209.98,209.6,209.83,17142.0,199.6849,199.9801,199.6182,199.8372,17142.0
2023-05-30 13:20:00,209.88,210.06,209.82,209.89,14391.0,199.8849,200.0563,199.8277,199.8944,14391.0
2023-05-30 13:30:00,209.87,209.97,209.58,209.9,11447.0,199.8753,199.9706,199.5992,199.9039,11447.0
2023-05-30 13:40:00,209.91,210.06,209.86,209.94,9826.0,199.9134,200.0563,199.8658,199.942,9826.0
2023-05-30 13:50:00,209.89,209.94,209.42,209.62,16814.0,199.8944,199.942,199.4468,199.6372,16814.0
2023-05-30 14:00:00,209.66,209.68,209.31,209.38,16288.0,199.6753,199.6944,199.342,199.4087,16288.0
2023-05-30 14:10:00,209.43,209.84,209.41,209.84,16322.0,199.4563,199.8468,199.4372,199.8468,16322.0
2023-05-30 14:20:00,209.87,210.37,209.86,210.37,11979.0,199.8753,200.3515,199.8658,200.3515,11979.0
2023-05-30 14:30:00,210.37,210.59,210.29,210.36,28371.0,200.3515,200.5611,200.2753,200.342,28371.0
2023-05-30 14:40:00,210.39,210.61,210.08,210.09,12528.0,200.3706,200.5801,200.0753,200.0849,12528.0
2023-05-30 14:50:00,210.07,210.17,210.02,210.03,12287.0,200.0658,200.1611,200.0182,200.0277,12287.0
2023-05-30 15:00:00,209.99,210.08,209.75,210.07,16490.0,199.9896,200.0753,199.7611,200.0658,16490.0
2023-05-30 15:10:00,210.02,210.17,209.84,209.85,22995.0,200.0182,200.1611,199.8468,199.8563,22995.0
2023-05-30 15:20:00,209.88,210.11,209.77,210.08,25420.0,199.8849,200.1039,199.7801,200.0753,25420.0
2023-05-30 15:30:00,210.11,210.23,210.0,210.18,32232.0,200.1039,200.2182,199.9992,200.1706,32232.0
2023-05-30 15:40:00,210.15,210.38,210.07,210.22,30039.0,200.142,200.3611,200.0658,200.2087,30039.0
2023-05-30 15:50:00,210.2,210.25,209.77,210.1,99859.0,200.1896,200.2372,199.7801,200.0944,99859.0
2023-05-31 09:30:00,210.45,210.51,209.22,209.45,55768.0,200.4277,200.4849,199.2563,199.4753,55768.0
2023-05-31 09:40:00,209.39,209.95,208.3,208.56,36478.0,199.4182,199.9515,198.3801,198.6277,36478.0
2023-05-31 09:50:00,208.6,208.6,207.0,207.42,50660.0,198.6658,198.6658,197.142,197.542,50660.0
2023-05-31 10:00:00,207.34,207.81,207.19,207.49,15034.0,197.4658,197.9134,197.323,197.6087,15034.0
2023-05-31 10:10:00,207.46,207.46,206.93,207.21,21622.0,197.5801,197.5801,197.0754,197.342,21622.0
2023-05-31 10:20:00,207.21,207.23,206.56,206.58,9995.0,197.342,197.3611,196.723,196.742,9995.0
2023-05-31 10:30:00,206.52,206.7,206.25,206.38,13232.0,196.6849,196.8563,196.4277,196.5515,13232.0
2023-05-31 10:40:00,206.34,207.01,206.34,206.77,11723.0,196.5135,197.1515,196.5135,196.923,11723.0
2023-05-31 10:50:00,206.83,206.87,206.58,206.72,12611.0,196.9801,197.0182,196.742,196.8754,12611.0
2023-05-31 11:00:00,206.54,206.66,206.17,206.56,41621.0,196.7039,196.8182,196.3515,196.723,41621.0
2023-05-31 11:10:00,206.56,207.0,206.5,206.93,11842.0,196.723,197.142,196.6658,197.0754,11842.0
2023-05-31 11:20:00,207.0,207.44,206.82,206.82,15803.0,197.142,197.5611,196.9706,196.9706,15803.0
2023-05-31 11:30:00,206.85,206.99,206.73,206.93,8341.0,196.9992,197.1325,196.8849,197.0754,8341.0
2023-05-31 11:40:00,206.86,207.12,206.85,207.12,6446.0,197.0087,197.2563,196.9992,197.2563,6446.0
2023-05-31 11:50:00,207.14,207.48,207.06,207.2,10138.0,197.2754,197.5992,197.1992,197.3325,10138.0
2023-05-31 12:00:00,207.29,207.46,207.17,207.4,9980.0,197.4182,197.5801,197.3039,197.523,9980.0
2023-05-31 12:10:00,207.45,207.57,207.39,207.45,7022.0,197.5706,197.6849,197.5134,197.5706,7022.0
2023-05-31 12:20:00,207.47,207.89,207.46,207.72,11648.0,197.5896,197.9896,197.5801,197.8277,11648.0
2023-05-31 12:30:00,207.73,207.99,207.66,207.82,7507.0,197.8373,198.0849,197.7706,197.923,7507.0
2023-05-31 12:40:00,207.84,208.06,207.71,208.01,13760.0,197.942,198.1515,197.8182,198.1039,13760.0
2023-05-31 12:50:00,207.95,207.95,207.47,207.74,7283.0,198.0468,198.0468,197.5896,197.8468,7283.0
2023-05-31 13:00:00,207.78,207.83,207.61,207.7,9326.0,197.8849,197.9325,197.723,197.8087,9326.0
2023-05-31 13:10:00,207.7,207.86,207.62,207.69,9357.0,197.8087,197.9611,197.7325,197.7992,9357.0
2023-05-31 13:20:00,207.67,207.8,207.52,207.8,9557.0,197.7801,197.9039,197.6373,197.9039,9557.0
2023-05-31 13:30:00,207.88,208.58,207.85,208.57,23421.0,197.9801,198.6468,197.9515,198.6373,23421.0
2023-05-31 13:40:00,208.64,208.84,208.26,208.56,38394.0,198.7039,198.8944,198.342,198.6277,38394.0
2023-05-31 13:50:00,208.7,209.12,208.58,208.9,13782.0,198.7611,199.1611,198.6468,198.9515,13782.0
2023-05-31 14:00:00,208.92,209.12,208.86,209.01,7814.0,198.9706,199.1611,198.9134,199.0563,7814.0
2023-05-31 14:10:00,208.99,209.08,208.75,208.86,11259.0,199.0373,199.123,198.8087,198.9134,11259.0
2023-05-31 14:20:00,208.92,208.98,208.78,208.84,9465.0,198.9706,199.0277,198.8373,198.8944,9465.0
2023-05-31 14:30:00,208.87,208.91,208.64,208.76,10864.0,198.923,198.9611,198.7039,198.8182,10864.0
2023-05-31 14:40:00,208.78,208.78,208.48,208.5,15531.0,198.8373,198.8373,198.5515,198.5706,15531.0
2023-05-31 14:50:00,208.5,208.56,208.24,208.42,16434.0,198.5706,198.6277,198.323,198.4944,16434.0
2023-05-31 15:00:00,208.5,208.6,208.36,208.55,30500.0,198.5706,198.6658,198.4373,198.6182,30500.0
2023-05-31 15:10:00,208.57,208.8,208.49,208.56,30822.0,198.6373,198.8563,198.5611,198.6277,30822.0
2023-05-31 15:20:00,208.56,208.97,208.53,208.84,37884.0,198.6277,199.0182,198.5992,198.8944,37884.0
2023-05-31 15:30:00,208.83,209.58,208.79,209.42,31279.0,198.8849,199.5992,198.8468,199.4468,31279.0
2023-05-31 15:40:00,209.51,210.11,209.44,209.86,37443.0,199.5325,200.1039,199.4658,199.8658,37443.0
2023-05-31 15:50:00,209.84,209.84,208.5,209.03,338318.0,199.8468,199.8468,198.5706,199.0753,338318.0
2023-06-01 09:30:00,210.54,210.54,209.34,209.93,32271.0,200.5134,200.5134,199.3706,199.9325,32271.0
2023-06-01 09:40:00,209.73,209.84,209.0,209.58,22989.0,199.742,199.8468,199.0468,199.5992,22989.0
2023-06-01 09:50:00,209.58,209.58,208.66,208.99,18352.0,199.5992,199.5992,198.723,199.0373,18352.0
2023-06-01 10:00:00,208.96,209.7,208.73,209.67,26216.0,199.0087,199.7134,198.7896,199.6849,26216.0
2023-06-01 10:10:00,209.63,209.88,209.02,209.06,15837.0,199.6468,199.8849,199.0658,199.1039,15837.0
2023-06-01 10:20:00,209.06,209.44,208.83,209.31,18663.0,199.1039,199.4658,198.8849,199.342,18663.0
2023-06-01 10:30:00,209.2,209.73,209.09,209.61,17887.0,199.2373,199.742,199.1325,199.6277,17887.0
2023-06-01 10:40:00,209.53,209.9,209.41,209.58,12417.0,199.5515,199.9039,199.4372,199.5992,12417.0
2023-06-01 10:50:00,209.64,209.66,209.42,209.66,12168.0,199.6563,199.6753,199.4468,199.6753,12168.0
2023-06-01 11:00:00,209.66,209.66,209.3,209.3,13207.0,199.6753,199.6753,199.3325,199.3325,13207.0
2023-06-01 11:10:00,209.27,209.57,209.1,209.29,12541.0,199.3039,199.5896,199.142,199.323,12541.0
2023-06-01 11:20:00,209.27,209.57,209.08,209.49,16742.0,199.3039,199.5896,199.123,199.5134,16742.0
2023-06-01 11:30:00,209.52,210.09,209.52,210.01,14861.0,199.542,200.0849,199.542,200.0087,14861.0
2023-06-01 11:40:00,209.99,210.83,209.99,210.83,9535.0,199.9896,200.7896,199.9896,200.7896,9535.0
2023-06-01 11:50:00,210.78,211.15,210.78,210.98,7393.0,200.742,201.0944,200.742,200.9325,7393.0
2023-06-01 12:00:00,210.92,211.05,210.8,211.0,5314.0,200.8753,200.9991,200.7611,200.9515,5314.0
2023-06-01 12:10:00,211.09,211.16,210.88,211.16,5207.0,201.0372,201.1039,200.8372,201.1039,5207.0
2023-06-01 12:20:00,211.2,211.34,211.01,211.25,5988.0,201.142,201.2753,200.9611,201.1896,5988.0
2023-06-01 12:30:00,211.34,211.34,210.99,211.16,13135.0,201.2753,201.2753,200.942,201.1039,13135.0
2023-06-01 12:40:00,211.15,211.44,211.14,211.2,7996.0,201.0944,201.3706,201.0849,201.142,7996.0
2023-06-01 12:50:00,211.24,211.46,211.12,211.23,9415.0,201.1801,201.3896,201.0658,201.1706,9415.0
2023-06-01 13:00:00,211.32,211.32,211.07,211.1,4528.0,201.2563,201.2563,201.0182,201.0468,4528.0
2023-06-01 13:10:00,211.13,211.41,211.08,211.34,7802.0,201.0753,201.342,201.0277,201.2753,7802.0
2023-06-01 13:20:00,211.38,211.65,211.21,211.4,7830.0,201.3134,201.5706,201.1515,201.3325,7830.0
2023-06-01 13:30:00,211.4,211.42,211.0,211.04,6235.0,201.3325,201.3515,200.9515,200.9896,6235.0
2023-06-01 13:40:00,210.99,211.34,210.99,211.34,13521.0,200.942,201.2753,200.942,201.2753,13521.0
2023-06-01 13:50:00,211.34,211.52,211.26,211.47,11278.0,201.2753,201.4468,201.1991,201.3991,11278.0
2023-06-01 14:00:00,211.47,211.54,211.3,211.54,18570.0,201.3991,201.4658,201.2372,201.4658,18570.0
2023-06-01 14:10:00,211.55,211.55,211.33,211.36,9004.0,201.4753,201.4753,201.2658,201.2944,9004.0
2023-06-01 14:20:00,211.32,211.45,211.31,211.38,4320.0,201.2563,201.3801,201.2468,201.3134,4320.0
2023-06-01 14:30:00,211.44,211.57,211.38,211.49,7375.0,201.3706,201.4944,201.3134,201.4182,7375.0
2023-06-01 14:40:00,211.49,211.83,211.38,211.83,5934.0,201.4182,201.742,201.3134,201.742,5934.0
2023-06-01 14:50:00,211.86,211.86,211.65,211.82,7346.0,201.7706,201.7706,201.5706,201.7325,7346.0
2023-06-01 15:00:00,211.87,212.01,211.79,211.8,8240.0,201.7801,201.9134,201.7039,201.7134,8240.0
2023-06-01 15:10:00,211.83,212.06,211.8,212.01,6589.0,201.742,201.961,201.7134,201.9134,6589.0
2023-06-01 15:20:00,212.0,212.17,211.82,212.0,26193.0,201.9039,202.0658,201.7325,201.9039,26193.0
2023-06-01 15:30:00,211.93,212.04,211.47,211.5,13317.0,201.8372,201.942,201.3991,201.4277,13317.0
2023-06-01 15:40:00,211.47,211.8,211.37,211.8,13662.0,201.3991,201.7134,201.3039,201.7134,13662.0
2023-06-01 15:50:00,211.79,211.88,211.4,211.85,60074.0,201.7039,201.7896,201.3325,201.761,60074.0
2023-06-02 09:30:00,212.42,213.38,212.34,212.49,30812.0,202.3039,203.2182,202.2277,202.3706,30812.0
2023-06-02 09:40:00,212.56,213.2,212.53,212.93,12565.0,202.4372,203.0468,202.4087,202.7896,12565.0
2023-06-02 09:50:00,212.79,212.88,211.66,211.68,13394.0,202.6563,202.742,201.5801,201.5991,13394.0
2023-06-02 10:00:00,211.67,212.34,211.4,212.2,19602.0,201.5896,202.2277,201.3325,202.0944,19602.0
2023-06-02 10:10:00,212.11,213.02,212.11,212.44,23121.0,202.0087,202.8753,202.0087,202.323,23121.0
2023-06-02 10:20:00,212.44,212.74,212.11,212.63,12835.0,202.323,202.6087,202.0087,202.5039,12835.0
2023-06-02 10:30:00,212.58,212.91,212.32,212.85,11905.0,202.4563,202.7706,202.2087,202.7134,11905.0
2023-06-02 10:40:00,212.81,213.4,212.73,213.35,4871.0,202.6753,203.2372,202.5991,203.1896,4871.0
2023-06-02 10:50:00,213.29,213.37,212.97,213.14,9513.0,203.1325,203.2087,202.8277,202.9896,9513.0
2023-06-02 11:00:00,213.2,213.69,213.14,213.41,8471.0,203.0468,203.5134,202.9896,203.2468,8471.0
2023-06-02 11:10:00,213.43,213.56,213.23,213.5,10952.0,203.2658,203.3896,203.0753,203.3325,10952.0
2023-06-02 11:20:00,213.47,213.62,213.37,213.56,12832.0,203.3039,203.4468,203.2087,203.3896,12832.0
2023-06-02 11:30:00,213.6,213.74,213.41,213.41,10252.0,203.4277,203.561,203.2468,203.2468,10252.0
2023-06-02 11:40:00,213.38,213.51,213.15,213.33,6111.0,203.2182,203.342,202.9991,203.1706,6111.0
2023-06-02 11:50:00,213.42,213.91,213.4,213.91,4021.0,203.2563,203.7229,203.2372,203.7229,4021.0
2023-06-02 12:00:00,213.89,214.05,213.7,213.88,4727.0,203.7039,203.8563,203.5229,203.6944,4727.0
2023-06-02 12:10:00,213.84,213.98,213.78,213.98,7747.0,203.6563,203.7896,203.5991,203.7896,7747.0
2023-06-02 12:20:00,213.95,214.27,213.94,214.21,5753.0,203.761,204.0658,203.7515,204.0087,5753.0
2023-06-02 12:30:00,214.27,214.43,214.15,214.33,7980.0,204.0658,204.2182,203.9515,204.1229,7980.0
2023-06-02 12:40:00,214.41,214.74,214.3,214.69,6908.0,204.1991,204.5134,204.0944,204.4658,6908.0
2023-06-02 12:50:00,214.64,214.95,214.64,214.95,4267.0,204.4182,204.7134,204.4182,204.7134,4267.0
2023-06-02 13:00:00,215.0,215.11,214.88,215.05,9701.0,204.761,204.8658,204.6468,204.8087,9701.0
2023-06-02 13:10:00,215.01,215.28,214.87,215.23,11133.0,204.7706,205.0277,204.6372,204.9801,11133.0
2023-06-02 13:20:00,215.27,215.78,215.27,215.69,19807.0,205.0182,205.5039,205.0182,205.4182,19807.0
2023-06-02 13:30:00,215.69,215.87,215.66,215.87,11204.0,205.4182,205.5896,205.3896,205.5896,11204.0
2023-06-02 13:40:00,215.92,215.92,215.33,215.38,10682.0,205.6372,205.6372,205.0753,205.1229,10682.0
2023-06-02 13:50:00,215.38,215.83,215.38,215.82,11132.0,205.1229,205.5515,205.1229,205.542,11132.0
2023-06-02 14:00:00,215.82,216.0,215.64,215.78,10263.0,205.542,205.7134,205.3706,205.5039,10263.0
2023-06-02 14:10:00,215.75,215.89,215.68,215.71,8862.0,205.4753,205.6087,205.4087,205.4372,8862.0
2023-06-02 14:20:00,215.81,215.99,215.81,215.98,6642.0,205.5325,205.7039,205.5325,205.6944,6642.0
2023-06-02 14:30:00,215.94,216.09,215.67,215.82,10394.0,205.6563,205.7991,205.3991,205.542,10394.0
2023-06-02 14:40:00,215.82,215.87,215.72,215.72,7225.0,205.542,205.5896,205.4467,205.4467,7225.0
2023-06-02 14:50:00,215.68,215.86,215.5,215.86,19178.0,205.4087,205.5801,205.2372,205.5801,19178.0
2023-06-02 15:00:00,215.9,216.39,215.9,216.35,22756.0,205.6182,206.0848,205.6182,206.0467,22756.0
2023-06-02 15:10:00,216.33,216.57,216.29,216.39,17867.0,206.0277,206.2563,205.9896,206.0848,17867.0
2023-06-02 15:20:00,216.41,216.52,216.3,216.44,16610.0,206.1039,206.2086,205.9991,206.1325,16610.0
2023-06-02 15:30:00,216.48,216.64,216.29,216.64,21792.0,206.1706,206.3229,205.9896,206.3229,21792.0
2023-06-02 15:40:00,216.61,216.8,216.43,216.63,24546.0,206.2944,206.4753,206.1229,206.3134,24546.0
2023-06-02 15:50:00,216.59,216.94,216.42,216.53,87197.0,206.2753,206.6086,206.1134,206.2182,87197.0
2023-06-05 09:30:00,217.05,217.27,216.27,217.21,31444.0,206.7134,206.9229,205.9706,206.8658,31444.0
2023-06-05 09:40:00,217.18,217.18,216.74,217.18,39365.0,206.8372,206.8372,206.4182,206.8372,39365.0
2023-06-05 09:50:00,217.1,217.18,216.6,216.62,11879.0,206.761,206.8372,206.2848,206.3039,11879.0
2023-06-05 10:00:00,216.67,217.22,216.15,216.22,14832.0,206.3515,206.8753,205.8563,205.9229,14832.0
2023-06-05 10:10:00,216.22,216.29,215.61,216.17,13509.0,205.9229,205.9896,205.342,205.8753,13509.0
2023-06-05 10:20:00,216.17,216.32,215.84,215.88,11996.0,205.8753,206.0182,205.561,205.5991,11996.0
2023-06-05 10:30:00,215.82,216.49,215.7,216.31,8831.0,205.542,206.1801,205.4277,206.0086,8831.0
2023-06-05 10:40:00,216.39,216.73,216.34,216.61,11651.0,206.0848,206.4086,206.0372,206.2944,11651.0
2023-06-05 10:50:00,216.61,216.97,216.2,216.28,14610.0,206.2944,206.6372,205.9039,205.9801,14610.0
2023-06-05 11:00:00,216.3,216.59,216.17,216.5,7038.0,205.9991,206.2753,205.8753,206.1896,7038.0
2023-06-05 11:10:00,216.47,216.47,215.91,216.11,7583.0,206.161,206.161,205.6277,205.8182,7583.0
2023-06-05 11:20:00,216.15,216.26,216.0,216.1,9558.0,205.8563,205.961,205.7134,205.8087,9558.0
2023-06-05 11:30:00,216.19,216.6,216.18,216.49,5327.0,205.8944,206.2848,205.8848,206.1801,5327.0
2023-06-05 11:40:00,216.43,216.56,216.24,216.51,7192.0,206.1229,206.2467,205.942,206.1991,7192.0
2023-06-05 11:50:00,216.45,216.56,216.32,216.39,5128.0,206.142,206.2467,206.0182,206.0848,5128.0
2023-06-05 12:00:00,216.36,216.5,216.21,216.46,3388.0,206.0563,206.1896,205.9134,206.1515,3388.0
2023-06-05 12:10:00,216.52,216.77,216.44,216.61,5892.0,206.2086,206.4467,206.1325,206.2944,5892.0
2023-06-05 12:20:00,216.68,216.68,216.45,216.58,17109.0,206.361,206.361,206.142,206.2658,17109.0
2023-06-05 12:30:00,216.51,216.58,216.23,216.23,7393.0,206.1991,206.2658,205.9325,205.9325,7393.0
2023-06-05 12:40:00,216.23,216.48,216.13,216.44,7620.0,205.9325,206.1706,205.8372,206.1325,7620.0
2023-06-05 12:50:00,216.44,216.47,216.26,216.46,8074.0,206.1325,206.161,205.961,206.1515,8074.0
2023-06-05 13:00:00,216.5,216.5,216.18,216.31,9540.0,206.1896,206.1896,205.8848,206.0086,9540.0
2023-06-05 13:10:00,216.31,216.34,215.99,216.26,12687.0,206.0086,206.0372,205.7039,205.961,12687.0
2023-06-05 13:20:00,216.25,216.28,215.97,216.24,11266.0,205.9515,205.9801,205.6848,205.942,11266.0
2023-06-05 13:30:00,216.24,216.36,216.06,216.34,7397.0,205.942,206.0563,205.7706,206.0372,7397.0
2023-06-05 13:40:00,216.4,216.64,216.33,216.64,4912.0,206.0944,206.3229,206.0277,206.3229,4912.0
2023-06-05 13:50:00,216.54,216.8,216.44,216.78,6365.0,206.2277,206.4753,206.1325,206.4563,6365.0
2023-06-05 14:00:00,216.75,216.75,216.11,216.33,8696.0,206.4277,206.4277,205.8182,206.0277,8696.0
2023-06-05 14:10:00,216.31,216.45,216.16,216.33,12509.0,206.0086,206.142,205.8658,206.0277,12509.0
2023-06-05 14:20:00,216.33,216.33,215.89,216.02,12191.0,206.0277,206.0277,205.6087,205.7325,12191.0
2023-06-05 14:30:00,216.03,216.11,215.64,215.85,13953.0,205.742,205.8182,205.3706,205.5706,13953.0
2023-06-05 14:40:00,215.89,216.12,215.86,216.0,10239.0,205.6087,205.8277,205.5801,205.7134,10239.0
2023-06-05 14:50:00,216.06,216.32,215.89,216.03,17737.0,205.7706,206.0182,205.6087,205.742,17737.0
2023-06-05 15:00:00,216.06,216.16,215.76,215.86,24289.0,205.7706,205.8658,205.4848,205.5801,24289.0
2023-06-05 15:10:00,215.8,216.52,215.8,216.47,20519.0,205.5229,206.2086,205.5229,206.161,20519.0
2023-06-05 15:20:00,216.44,216.59,216.24,216.46,16740.0,206.1325,206.2753,205.942,206.1515,16740.0
2023-06-05 15:30:00,216.43,216.55,216.31,216.55,14398.0,206.1229,206.2372,206.0086,206.2372,14398.0
2023-06-05 15:40:00,216.53,216.68,216.38,216.59,14170.0,206.2182,206.361,206.0753,206.2753,14170.0
2023-06-05 15:50:00,216.6,216.62,216.1,216.24,53819.0,206.2848,206.3039,205.8087,205.942,53819.0
2023-06-06 09:30:00,217.2,217.2,215.85,216.28,26784.0,206.8563,206.8563,205.5706,205.9801,26784.0
2023-06-06 09:40:00,216.45,217.51,216.15,217.51,22846.0,206.142,207.1515,205.8563,207.1515,22846.0
2023-06-06 09:50:00,217.56,217.96,216.86,217.17,11233.0,207.1991,207.5801,206.5325,206.8277,11233.0
2023-06-06 10:00:00,217.27,217.32,216.79,216.9,7836.0,206.9229,206.9706,206.4658,206.5706,7836.0
2023-06-06 10:10:00,216.9,217.09,216.3,216.31,13948.0,206.5706,206.7515,205.9991,206.0086,13948.0
2023-06-06 10:20:00,216.32,216.44,215.91,215.92,12383.0,206.0182,206.1325,205.6277,205.6372,12383.0
2023-06-06 10:30:00,215.98,216.09,215.53,215.53,12008.0,205.6944,205.7991,205.2658,205.2658,12008.0
2023-06-06 10:40:00,215.54,216.16,215.23,216.16,9156.0,205.2753,205.8658,204.9801,205.8658,9156.0
2023-06-06 10:50:00,216.19,216.29,215.52,215.74,9678.0,205.8944,205.9896,205.2563,205.4658,9678.0
2023-06-06 11:00:00,215.92,216.04,215.75,215.88,7058.0,205.6372,205.7515,205.4753,205.5991,7058.0
2023-06-06 11:10:00,215.82,215.97,215.65,215.71,7764.0,205.542,205.6848,205.3801,205.4372,7764.0
2023-06-06 11:20:00,215.71,216.15,215.69,216.12,7450.0,205.4372,205.8563,205.4182,205.8277,7450.0
2023-06-06 11:30:00,216.17,216.68,216.17,216.68,6684.0,205.8753,206.361,205.8753,206.361,6684.0
2023-06-06 11:40:00,216.63,216.96,216.41,216.96,13410.0,206.3134,206.6277,206.1039,206.6277,13410.0
2023-06-06 11:50:00,216.93,217.09,216.62,216.68,9914.0,206.5991,206.7515,206.3039,206.361,9914.0
2023-06-06 12:00:00,216.62,216.82,216.15,216.36,6520.0,206.3039,206.4944,205.8563,206.0563,6520.0
2023-06-06 12:10:00,216.3,216.61,216.25,216.58,9016.0,205.9991,206.2944,205.9515,206.2658,9016.0
2023-06-06 12:20:00,216.52,216.83,216.52,216.62,9347.0,206.2086,206.5039,206.2086,206.3039,9347.0
2023-06-06 12:30:00,216.62,216.91,216.59,216.91,11732.0,206.3039,206.5801,206.2753,206.5801,11732.0
2023-06-06 12:40:00,216.97,217.15,216.84,216.89,8667.0,206.6372,206.8086,206.5134,206.561,8667.0
2023-06-06 12:50:00,216.91,216.99,216.64,216.74,17354.0,206.5801,206.6563,206.3229,206.4182,17354.0
2023-06-06 13:00:00,216.75,217.03,216.64,217.03,11917.0,206.4277,206.6944,206.3229,206.6944,11917.0
2023-06-06 13:10:00,217.15,217.48,217.15,217.25,14860.0,206.8086,207.1229,206.8086,206.9039,14860.0
2023-06-06 13:20:00,217.19,217.22,216.48,216.53,11083.0,206.8467,206.8753,206.1706,206.2182,11083.0
2023-06-06 13:30:00,216.32,216.35,215.83,216.22,7004.0,206.0182,206.0467,205.5515,205.9229,7004.0
2023-06-06 13:40:00,216.2,216.25,216.01,216.08,3630.0,205.9039,205.9515,205.7229,205.7896,3630.0
2023-06-06 13:50:00,215.92,216.02,215.67,216.01,9373.0,205.6372,205.7325,205.3991,205.7229,9373.0
2023-06-06 14:00:00,215.91,215.91,215.66,215.79,7933.0,205.6277,205.6277,205.3896,205.5134,7933.0
2023-06-06 14:10:00,215.82,216.16,215.82,216.11,5976.0,205.542,205.8658,205.542,205.8182,5976.0
2023-06-06 14:20:00,216.11,216.27,216.02,216.2,8902.0,205.8182,205.9706,205.7325,205.9039,8902.0
2023-06-06 14:30:00,216.18,216.39,216.08,216.17,8752.0,205.8848,206.0848,205.7896,205.8753,8752.0
2023-06-06 14:40:00,216.14,216.31,215.97,215.97,5644.0,205.8467,206.0086,205.6848,205.6848,5644.0
2023-06-06 14:50:00,215.96,216.2,215.95,216.11,7294.0,205.6753,205.9039,205.6658,205.8182,7294.0
2023-06-06 15:00:00,216.19,216.44,216.18,216.39,7340.0,205.8944,206.1325,205.8848,206.0848,7340.0
2023-06-06 15:10:00,216.42,216.49,216.25,216.43,11167.0,206.1134,206.1801,205.9515,206.1229,11167.0
2023-06-06 15:20:00,216.47,216.68,216.44,216.58,8647.0,206.161,206.361,206.1325,206.2658,8647.0
2023-06-06 15:30:00,216.62,216.81,216.31,216.31,12222.0,206.3039,206.4848,206.0086,206.0086,12222.0
2023-06-06 15:40:00,216.38,216.87,216.36,216.76,18947.0,206.0753,206.542,206.0563,206.4372,18947.0
2023-06-06 15:50:00,216.84,217.04,216.67,216.73,53568.0,206.5134,206.7039,206.3515,206.4086,53568.0
2023-06-07 09:30:00,216.49,216.49,215.5,216.08,22986.0,206.1801,206.1801,205.2372,205.7896,22986.0
2023-06-07 09:40:00,216.22,216.58,215.95,216.58,9712.0,205.9229,206.2658,205.6658,206.2658,9712.0
2023-06-07 09:50:00,216.35,216.38,215.92,215.92,10000.0,206.0467,206.0753,205.6372,205.6372,10000.0
2023-06-07 10:00:00,216.0,216.0,215.23,215.35,18787.0,205.7134,205.7134,204.9801,205.0944,18787.0
2023-06-07 10:10:00,215.41,215.5,214.71,214.73,17472.0,205.1515,205.2372,204.4848,204.5039,17472.0
2023-06-07 10:20:00,214.73,215.05,214.72,214.92,17730.0,204.5039,204.8087,204.4944,204.6848,17730.0
2023-06-07 10:30:00,214.95,215.71,214.9,215.67,17301.0,204.7134,205.4372,204.6658,205.3991,17301.0
2023-06-07 10:40:00,215.68,215.68,215.43,215.49,5845.0,205.4087,205.4087,205.1706,205.2277,5845.0
2023-06-07 10:50:00,215.39,216.0,215.39,215.89,20350.0,205.1325,205.7134,205.1325,205.6087,20350.0
2023-06-07 11:00:00,215.87,216.17,215.86,216.1,10601.0,205.5896,205.8753,205.5801,205.8087,10601.0
2023-06-07 11:10:00,216.14,216.19,215.8,215.96,15629.0,205.8467,205.8944,205.5229,205.6753,15629.0
2023-06-07 11:20:00,215.91,215.91,215.42,215.67,5450.0,205.6277,205.6277,205.161,205.3991,5450.0
2023-06-07 11:30:00,215.62,215.96,215.62,215.7,3699.0,205.3515,205.6753,205.3515,205.4277,3699.0
2023-06-07 11:40:00,215.65,215.84,215.56,215.76,7461.0,205.3801,205.561,205.2944,205.4848,7461.0
2023-06-07 11:50:00,215.75,215.75,215.13,215.15,6420.0,205.4753,205.4753,204.8848,204.9039,6420.0
2023-06-07 12:00:00,215.14,215.25,215.07,215.22,6818.0,204.8944,204.9991,204.8277,204.9706,6818.0
2023-06-07 12:10:00,215.23,215.41,215.08,215.41,7541.0,204.9801,205.1515,204.8372,205.1515,7541.0
2023-06-07 12:20:00,215.42,215.74,215.36,215.74,7108.0,205.161,205.4658,205.1039,205.4658,7108.0
2023-06-07 12:30:00,215.69,216.19,215.68,215.88,10858.0,205.4182,205.8944,205.4087,205.5991,10858.0
2023-06-07 12:40:00,215.85,215.87,215.47,215.47,4021.0,205.5706,205.5896,205.2087,205.2087,4021.0
2023-06-07 12:50:00,215.47,215.59,215.36,215.59,7483.0,205.2087,205.3229,205.1039,205.3229,7483.0
2023-06-07 13:00:00,215.59,215.6,215.33,215.54,10952.0,205.3229,205.3325,205.0753,205.2753,10952.0
2023-06-07 13:10:00,215.55,215.64,215.21,215.22,7138.0,205.2848,205.3706,204.961,204.9706,7138.0
2023-06-07 13:20:00,215.25,215.7,215.15,215.55,11496.0,204.9991,205.4277,204.9039,205.2848,11496.0
2023-06-07 13:30:00,215.57,215.68,215.4,215.61,8247.0,205.3039,205.4087,205.142,205.342,8247.0
2023-06-07 13:40:00,215.62,215.77,215.55,215.72,10358.0,205.3515,205.4944,205.2848,205.4467,10358.0
2023-06-07 13:50:00,215.63,216.01,215.63,215.91,4423.0,205.361,205.7229,205.361,205.6277,4423.0
2023-06-07 14:00:00,215.91,216.2,215.83,216.15,8271.0,205.6277,205.9039,205.5515,205.8563,8271.0
2023-06-07 14:10:00,216.21,216.24,215.91,216.14,8208.0,205.9134,205.942,205.6277,205.8467,8208.0
2023-06-07 14:20:00,216.18,216.43,216.02,216.43,12419.0,205.8848,206.1229,205.7325,206.1229,12419.0
2023-06-07 14:30:00,216.41,216.41,216.07,216.34,8066.0,206.1039,206.1039,205.7801,206.0372,8066.0
2023-06-07 14:40:00,216.31,216.35,216.22,216.27,4872.0,206.0086,206.0467,205.9229,205.9706,4872.0
2023-06-07 14:50:00,216.18,216.35,216.18,216.26,5000.0,205.8848,206.0467,205.8848,205.961,5000.0
2023-06-07 15:00:00,216.27,216.46,216.13,216.19,6050.0,205.9706,206.1515,205.8372,205.8944,6050.0
2023-06-07 15:10:00,216.13,216.53,216.07,216.48,11443.0,205.8372,206.2182,205.7801,206.1706,11443.0
2023-06-07 15:20:00,216.5,216.63,216.36,216.51,8673.0,206.1896,206.3134,206.0563,206.1991,8673.0
2023-06-07 15:30:00,216.46,216.52,216.26,216.31,17105.0,206.1515,206.2086,205.961,206.0086,17105.0
2023-06-07 15:40:00,216.34,216.47,216.21,216.44,21611.0,206.0372,206.161,205.9134,206.1325,21611.0
2023-06-07 15:50:00,216.44,216.5,215.85,216.48,94744.0,206.1325,206.1896,205.5706,206.1706,94744.0
2023-06-08 09:30:00,215.39,215.42,214.28,214.63,22693.0,206.324,206.3528,205.2608,205.596,22693.0
2023-06-08 09:40:00,214.7,214.73,213.48,213.77,17752.0,205.6631,205.6918,204.4944,204.7722,17752.0
2023-06-08 09:50:00,213.84,214.24,213.79,214.02,16713.0,204.8393,205.2224,204.7914,205.0117,16713.0
2023-06-08 10:00:00,214.0,214.39,213.9,214.22,32627.0,204.9925,205.3661,204.8968,205.2033,32627.0
2023-06-08 10:10:00,214.18,214.87,214.18,214.77,15754.0,205.165,205.8259,205.165,205.7301,15754.0
2023-06-08 10:20:00,214.82,214.86,214.42,214.51,9766.0,205.778,205.8163,205.3949,205.4811,9766.0
2023-06-08 10:30:00,214.58,215.01,214.58,214.98,6506.0,205.5481,205.96,205.5481,205.9313,6506.0
2023-06-08 10:40:00,215.0,215.35,214.94,215.24,12174.0,205.9505,206.2857,205.893,206.1804,12174.0
2023-06-08 10:50:00,215.24,215.53,215.22,215.42,8239.0,206.1804,206.4581,206.1612,206.3528,8239.0
2023-06-08 11:00:00,215.5,215.51,215.09,215.1,7300.0,206.4294,206.439,206.0367,206.0462,7300.0
2023-06-08 11:10:00,215.06,215.07,214.7,214.8,7147.0,206.0079,206.0175,205.6631,205.7589,7147.0
2023-06-08 11:20:00,214.8,214.97,214.52,214.76,7883.0,205.7589,205.9217,205.4907,205.7206,7883.0
2023-06-08 11:30:00,214.81,214.91,214.66,214.72,7773.0,205.7685,205.8642,205.6248,205.6822,7773.0
2023-06-08 11:40:00,214.76,215.01,214.71,215.01,11273.0,205.7206,205.96,205.6727,205.96,11273.0
2023-06-08 11:50:00,214.96,215.13,214.81,215.1,11767.0,205.9121,206.075,205.7685,206.0462,11767.0
2023-06-08 12:00:00,215.09,215.23,215.07,215.12,9226.0,206.0367,206.1708,206.0175,206.0654,9226.0
2023-06-08 12:10:00,215.12,215.17,214.93,215.12,4350.0,206.0654,206.1133,205.8834,206.0654,4350.0
2023-06-08 12:20:00,215.08,215.25,214.92,215.18,31676.0,206.0271,206.1899,205.8738,206.1229,31676.0
2023-06-08 12:30:00,215.15,215.49,215.09,215.28,14372.0,206.0941,206.4198,206.0367,206.2187,14372.0
2023-06-08 12:40:00,215.27,215.32,214.79,214.84,8356.0,206.2091,206.257,205.7493,205.7972,8356.0
2023-06-08 12:50:00,214.86,214.93,214.8,214.82,10869.0,205.8163,205.8834,205.7589,205.778,10869.0
2023-06-08 13:00:00,214.84,214.91,214.66,214.68,5053.0,205.7972,205.8642,205.6248,205.6439,5053.0
2023-06-08 13:10:00,214.69,214.77,214.64,214.73,7056.0,205.6535,205.7301,205.6056,205.6918,7056.0
2023-06-08 13:20:00,214.71,214.78,214.6,214.78,8511.0,205.6727,205.7397,205.5673,205.7397,8511.0
2023-06-08 13:30:00,214.77,214.92,214.72,214.76,10499.0,205.7301,205.8738,205.6822,205.7206,10499.0
2023-06-08 13:40:00,214.77,214.78,214.6,214.7,12126.0,205.7301,205.7397,205.5673,205.6631,12126.0
2023-06-08 13:50:00,214.69,214.83,214.66,214.79,8250.0,205.6535,205.7876,205.6248,205.7493,8250.0
2023-06-08 14:00:00,214.8,214.99,214.72,214.77,7466.0,205.7589,205.9409,205.6822,205.7301,7466.0
2023-06-08 14:10:00,214.77,214.99,214.74,214.99,5575.0,205.7301,205.9409,205.7014,205.9409,5575.0
2023-06-08 14:20:00,215.0,215.13,214.92,214.98,12488.0,205.9505,206.075,205.8738,205.9313,12488.0
2023-06-08 14:30:00,215.01,215.16,214.92,215.01,26716.0,205.96,206.1037,205.8738,205.96,26716.0
2023-06-08 14:40:00,215.03,215.16,214.97,215.05,22504.0,205.9792,206.1037,205.9217,205.9984,22504.0
2023-06-08 14:50:00,215.05,215.09,214.98,215.06,22602.0,205.9984,206.0367,205.9313,206.0079,22602.0
2023-06-08 15:00:00,215.03,215.08,214.88,214.96,27925.0,205.9792,206.0271,205.8355,205.9121,27925.0
2023-06-08 15:10:00,214.99,215.12,214.93,214.98,14258.0,205.9409,206.0654,205.8834,205.9313,14258.0
2023-06-08 15:20:00,214.97,215.04,214.93,214.95,13869.0,205.9217,205.9888,205.8834,205.9026,13869.0
2023-06-08 15:30:00,214.92,215.2,214.9,215.15,19610.0,205.8738,206.142,205.8547,206.0941,19610.0
2023-06-08 15:40:00,215.16,215.59,215.09,215.57,24321.0,206.1037,206.5156,206.0367,206.4965,24321.0
2023-06-08 15:50:00,215.61,215.7,215.14,215.21,78648.0,206.5348,206.621,206.0846,206.1516,78648.0
2023-06-09 09:30:00,214.33,214.96,214.25,214.76,31484.0,205.3087,205.9121,205.232,205.7206,31484.0
2023-06-09 09:40:00,214.89,215.05,214.46,215.05,23396.0,205.8451,205.9984,205.4332,205.9984,23396.0
2023-06-09 09:50:00,215.05,215.37,215.0,215.05,9978.0,205.9984,206.3049,205.9505,205.9984,9978.0
2023-06-09 10:00:00,215.03,215.68,214.95,215.38,12711.0,205.9792,206.6018,205.9026,206.3145,12711.0
2023-06-09 10:10:00,215.39,215.63,215.15,215.21,13162.0,206.324,206.5539,206.0941,206.1516,13162.0
2023-06-09 10:20:00,215.15,215.31,214.95,215.15,13321.0,206.0941,206.2474,205.9026,206.0941,13321.0
2023-06-09 10:30:00,215.17,215.28,215.07,215.1,16902.0,206.1133,206.2187,206.0175,206.0462,16902.0
2023-06-09 10:40:00,215.1,215.65,214.96,215.38,20597.0,206.0462,206.5731,205.9121,206.3145,20597.0
2023-06-09 10:50:00,215.33,215.39,215.0,215.11,15514.0,206.2666,206.324,205.9505,206.0558,15514.0
2023-06-09 11:00:00,215.07,215.29,214.9,214.94,6566.0,206.0175,206.2282,205.8547,205.893,6566.0
2023-06-09 11:10:00,214.92,214.96,214.68,214.74,8676.0,205.8738,205.9121,205.6439,205.7014,8676.0
2023-06-09 11:20:00,214.7,214.73,213.82,213.84,11931.0,205.6631,205.6918,204.8201,204.8393,11931.0
2023-06-09 11:30:00,213.79,214.1,213.48,213.94,12263.0,204.7914,205.0883,204.4944,204.9351,12263.0
2023-06-09 11:40:00,214.11,214.33,214.05,214.3,7935.0,205.0979,205.3087,205.0404,205.2799,7935.0
2023-06-09 11:50:00,214.25,214.37,214.14,214.15,4607.0,205.232,205.347,205.1267,205.1362,4607.0
2023-06-09 12:00:00,214.19,214.34,213.88,214.17,6179.0,205.1745,205.3182,204.8776,205.1554,6179.0
2023-06-09 12:10:00,214.22,214.44,214.21,214.44,4729.0,205.2033,205.414,205.1937,205.414,4729.0
2023-06-09 12:20:00,214.43,214.54,214.28,214.46,5914.0,205.4044,205.5098,205.2608,205.4332,5914.0
2023-06-09 12:30:00,214.44,214.46,214.22,214.24,4416.0,205.414,205.4332,205.2033,205.2224,4416.0
2023-06-09 12:40:00,214.23,214.56,214.17,214.46,4714.0,205.2129,205.529,205.1554,205.4332,4714.0
2023-06-09 12:50:00,214.5,214.7,214.5,214.64,5311.0,205.4715,205.6631,205.4715,205.6056,5311.0
2023-06-09 13:00:00,214.69,214.84,214.56,214.83,4651.0,205.6535,205.7972,205.529,205.7876,4651.0
2023-06-09 13:10:00,214.92,214.96,214.69,214.69,11388.0,205.8738,205.9121,205.6535,205.6535,11388.0
2023-06-09 13:20:00,214.66,214.91,214.63,214.91,16751.0,205.6248,205.8642,205.596,205.8642,16751.0
2023-06-09 13:30:00,214.89,215.13,214.85,215.0,6430.0,205.8451,206.075,205.8068,205.9505,6430.0
2023-06-09 13:40:00,215.08,215.18,214.93,214.95,10288.0,206.0271,206.1229,205.8834,205.9026,10288.0
2023-06-09 13:50:00,214.91,215.01,214.75,214.92,9553.0,205.8642,205.96,205.711,205.8738,9553.0
2023-06-09 14:00:00,214.93,214.98,214.79,214.95,8207.0,205.8834,205.9313,205.7493,205.9026,8207.0
2023-06-09 14:10:00,214.95,215.03,214.7,214.79,6324.0,205.9026,205.9792,205.6631,205.7493,6324.0
2023-06-09 14:20:00,214.79,214.98,214.73,214.79,8475.0,205.7493,205.9313,205.6918,205.7493,8475.0
2023-06-09 14:30:00,214.8,214.85,214.66,214.66,5671.0,205.7589,205.8068,205.6248,205.6248,5671.0
2023-06-09 14:40:00,214.69,214.79,214.67,214.67,5099.0,205.6535,205.7493,205.6343,205.6343,5099.0
2023-06-09 14:50:00,214.71,214.89,214.69,214.84,7454.0,205.6727,205.8451,205.6535,205.7972,7454.0
2023-06-09 15:00:00,214.87,215.15,214.78,214.96,10817.0,205.8259,206.0941,205.7397,205.9121,10817.0
2023-06-09 15:10:00,214.96,215.16,214.91,215.16,5933.0,205.9121,206.1037,205.8642,206.1037,5933.0
2023-06-09 15:20:00,215.11,215.37,215.1,215.29,7141.0,206.0558,206.3049,206.0462,206.2282,7141.0
2023-06-09 15:30:00,215.27,215.41,215.14,215.21,12633.0,206.2091,206.3432,206.0846,206.1516,12633.0
2023-06-09 15:40:00,215.22,215.54,215.22,215.33,20071.0,206.1612,206.4677,206.1612,206.2666,20071.0
2023-06-09 15:50:00,215.27,215.39,214.94,215.27,67329.0,206.2091,206.324,205.893,206.2091,67329.0
2023-06-12 09:30:00,215.23,215.71,214.94,215.53,25741.0,206.1708,206.6306,205.893,206.4581,25741.0
2023-06-12 09:40:00,215.77,215.86,215.27,215.82,7028.0,206.688,206.7743,206.2091,206.7359,7028.0
2023-06-12 09:50:00,215.95,216.18,215.83,215.96,9123.0,206.8605,207.0808,206.7455,206.87,9123.0
2023-06-12 10:00:00,215.8,215.89,215.33,215.33,8956.0,206.7168,206.803,206.2666,206.2666,8956.0
2023-06-12 10:10:00,215.41,215.41,215.03,215.1,14492.0,206.3432,206.3432,205.9792,206.0462,14492.0
2023-06-12 10:20:00,215.04,215.05,214.53,214.63,10720.0,205.9888,205.9984,205.5002,205.596,10720.0
2023-06-12 10:30:00,214.59,215.01,214.48,214.86,13958.0,205.5577,205.96,205.4523,205.8163,13958.0
2023-06-12 10:40:00,214.94,215.45,214.94,215.45,4304.0,205.893,206.3815,205.893,206.3815,4304.0
2023-06-12 10:50:00,215.47,215.69,215.39,215.68,6121.0,206.4007,206.6114,206.324,206.6018,6121.0
2023-06-12 11:00:00,215.71,215.91,215.63,215.84,7198.0,206.6306,206.8222,206.5539,206.7551,7198.0
2023-06-12 11:10:00,215.9,216.08,215.84,216.05,7492.0,206.8126,206.985,206.7551,206.9563,7492.0
2023-06-12 11:20:00,216.01,216.11,215.81,215.95,5710.0,206.9179,207.0137,206.7264,206.8605,5710.0
2023-06-12 11:30:00,215.96,216.27,215.96,216.22,6797.0,206.87,207.167,206.87,207.1191,6797.0
2023-06-12 11:40:00,216.25,216.36,216.23,216.23,5894.0,207.1478,207.2532,207.1287,207.1287,5894.0
2023-06-12 11:50:00,216.26,216.64,216.26,216.55,5705.0,207.1574,207.5214,207.1574,207.4352,5705.0
2023-06-12 12:00:00,216.64,216.64,216.3,216.47,4655.0,207.5214,207.5214,207.1957,207.3586,4655.0
2023-06-12 12:10:00,216.46,216.47,216.0,216.09,9805.0,207.349,207.3586,206.9084,206.9946,9805.0
2023-06-12 12:20:00,216.09,216.18,215.96,216.08,11440.0,206.9946,207.0808,206.87,206.985,11440.0
2023-06-12 12:30:00,216.1,216.44,216.1,216.43,7000.0,207.0042,207.3298,207.0042,207.3203,7000.0
2023-06-12 12:40:00,216.53,216.61,216.48,216.5,5140.0,207.4161,207.4927,207.3682,207.3873,5140.0
2023-06-12 12:50:00,216.52,216.67,216.46,216.46,5372.0,207.4065,207.5502,207.349,207.349,5372.0
2023-06-12 13:00:00,216.5,216.64,216.49,216.58,5576.0,207.3873,207.5214,207.3777,207.464,5576.0
2023-06-12 13:10:00,216.55,216.66,216.33,216.33,9091.0,207.4352,207.5406,207.2245,207.2245,9091.0
2023-06-12 13:20:00,216.25,216.27,216.08,216.14,8004.0,207.1478,207.167,206.985,207.0425,8004.0
2023-06-12 13:30:00,215.98,216.32,215.98,216.31,3804.0,206.8892,207.2149,206.8892,207.2053,3804.0
2023-06-12 13:40:00,216.5,216.7,216.48,216.53,4072.0,207.3873,207.5789,207.3682,207.4161,4072.0
2023-06-12 13:50:00,216.52,216.79,216.44,216.79,4273.0,207.4065,207.6651,207.3298,207.6651,4273.0
2023-06-12 14:00:00,216.75,216.84,216.6,216.71,5793.0,207.6268,207.713,207.4831,207.5885,5793.0
2023-06-12 14:10:00,216.69,216.94,216.68,216.72,9601.0,207.5693,207.8088,207.5597,207.5981,9601.0
2023-06-12 14:20:00,216.77,216.81,216.61,216.61,4278.0,207.646,207.6843,207.4927,207.4927,4278.0
2023-06-12 14:30:00,216.62,216.79,216.59,216.71,4810.0,207.5023,207.6651,207.4735,207.5885,4810.0
2023-06-12 14:40:00,216.76,216.96,216.75,216.9,5983.0,207.6364,207.828,207.6268,207.7705,5983.0
2023-06-12 14:50:00,216.93,217.12,216.88,217.12,5596.0,207.7992,207.9812,207.7513,207.9812,5596.0
2023-06-12 15:00:00,217.16,217.33,217.06,217.31,8194.0,208.0195,208.1824,207.9237,208.1632,8194.0
2023-06-12 15:10:00,217.33,217.88,217.29,217.72,12108.0,208.1824,208.7092,208.1441,208.556,12108.0
2023-06-12 15:20:00,217.65,217.75,217.61,217.72,8441.0,208.4889,208.5847,208.4506,208.556,8441.0
2023-06-12 15:30:00,217.72,217.98,217.61,217.97,19957.0,208.556,208.805,208.4506,208.7954,19957.0
2023-06-12 15:40:00,218.0,218.48,217.97,218.48,35229.0,208.8242,209.284,208.7954,209.284,35229.0
2023-06-12 15:50:00,218.5,218.6,218.1,218.41,148325.0,209.3031,209.3989,208.92,209.2169,148325.0
2023-06-13 09:30:00,218.93,219.25,218.54,219.25,20694.0,209.715,210.0216,209.3415,210.0216,20694.0
2023-06-13 09:40:00,219.2,219.41,219.01,219.16,8118.0,209.9737,210.1748,209.7917,209.9354,8118.0
2023-06-13 09:50:00,219.11,219.19,218.73,219.08,8549.0,209.8875,209.9641,209.5235,209.8587,8549.0
2023-06-13 10:00:00,219.14,219.48,218.85,219.33,11702.0,209.9162,210.2419,209.6384,210.0982,11702.0
2023-06-13 10:10:00,219.25,219.38,218.93,219.3,8988.0,210.0216,210.1461,209.715,210.0695,8988.0
2023-06-13 10:20:00,219.26,219.73,219.26,219.73,5215.0,210.0311,210.4814,210.0311,210.4814,5215.0
2023-06-13 10:30:00,219.68,219.99,219.57,219.83,12758.0,210.4335,210.7304,210.3281,210.5772,12758.0
2023-06-13 10:40:00,219.92,219.93,219.7,219.89,10697.0,210.6634,210.6729,210.4526,210.6346,10697.0
2023-06-13 10:50:00,219.89,219.94,219.58,219.62,7298.0,210.6346,210.6825,210.3377,210.376,7298.0
2023-06-13 11:00:00,219.63,219.78,219.45,219.72,16368.0,210.3856,210.5293,210.2132,210.4718,16368.0
2023-06-13 11:10:00,219.72,220.13,219.62,220.09,25818.0,210.4718,210.8645,210.376,210.8262,25818.0
2023-06-13 11:20:00,220.05,220.36,219.96,220.21,19395.0,210.7879,211.0848,210.7017,210.9412,19395.0
2023-06-13 11:30:00,220.21,220.28,219.69,219.78,12504.0,210.9412,211.0082,210.443,210.5293,12504.0
2023-06-13 11:40:00,219.79,219.93,219.73,219.82,10092.0,210.5388,210.6729,210.4814,210.5676,10092.0
2023-06-13 11:50:00,219.81,219.97,219.4,219.47,15382.0,210.558,210.7113,210.1653,210.2323,15382.0
2023-06-13 12:00:00,219.34,219.48,219.21,219.42,20246.0,210.1078,210.2419,209.9833,210.1844,20246.0
2023-06-13 12:10:00,219.48,219.7,219.43,219.64,5214.0,210.2419,210.4526,210.194,210.3952,5214.0
2023-06-13 12:20:00,219.67,219.85,219.56,219.83,9259.0,210.4239,210.5963,210.3185,210.5772,9259.0
2023-06-13 12:30:00,219.87,219.95,219.8,219.88,7143.0,210.6155,210.6921,210.5484,210.6251,7143.0
2023-06-13 12:40:00,219.92,220.18,219.92,220.14,10419.0,210.6634,210.9124,210.6634,210.8741,10419.0
2023-06-13 12:50:00,220.11,220.39,220.08,220.36,5481.0,210.8454,211.1136,210.8166,211.0848,5481.0
2023-06-13 13:00:00,220.35,220.46,220.25,220.35,5778.0,211.0753,211.1806,210.9795,211.0753,5778.0
2023-06-13 13:10:00,220.35,220.41,220.28,220.41,2715.0,211.0753,211.1327,211.0082,211.1327,2715.0
2023-06-13 13:20:00,220.38,220.5,220.25,220.43,10516.0,211.104,211.219,210.9795,211.1519,10516.0
2023-06-13 13:30:00,220.44,220.48,220.33,220.44,12421.0,211.1615,211.1998,211.0561,211.1615,12421.0
2023-06-13 13:40:00,220.46,220.55,220.32,220.34,7651.0,211.1806,211.2669,211.0465,211.0657,7651.0
2023-06-13 13:50:00,220.28,220.31,219.99,220.11,5170.0,211.0082,211.037,210.7304,210.8454,5170.0
2023-06-13 14:00:00,220.12,220.3,220.11,220.14,9744.0,210.855,211.0274,210.8454,210.8741,9744.0
2023-06-13 14:10:00,219.95,220.0,219.82,219.98,3686.0,210.6921,210.74,210.5676,210.7208,3686.0
2023-06-13 14:20:00,219.95,220.01,219.71,219.75,4927.0,210.6921,210.7496,210.4622,210.5005,4927.0
2023-06-13 14:30:00,219.8,219.88,219.63,219.79,5379.0,210.5484,210.6251,210.3856,210.5388,5379.0
2023-06-13 14:40:00,219.74,219.74,219.39,219.6,5353.0,210.4909,210.4909,210.1557,210.3568,5353.0
2023-06-13 14:50:00,219.61,219.77,219.59,219.68,4104.0,210.3664,210.5197,210.3473,210.4335,4104.0
2023-06-13 15:00:00,219.67,220.06,219.67,219.97,12296.0,210.4239,210.7975,210.4239,210.7113,12296.0
2023-06-13 15:10:00,219.95,220.2,219.95,220.06,11034.0,210.6921,210.9316,210.6921,210.7975,11034.0
2023-06-13 15:20:00,220.08,220.2,219.91,220.0,9553.0,210.8166,210.9316,210.6538,210.74,9553.0
2023-06-13 15:30:00,219.96,220.04,219.83,220.0,15513.0,210.7017,210.7783,210.5772,210.74,15513.0
2023-06-13 15:40:00,220.03,220.29,220.02,220.21,14759.0,210.7687,211.0178,210.7592,210.9412,14759.0
2023-06-13 15:50:00,220.24,220.61,220.22,220.52,79766.0,210.9699,211.3243,210.9507,211.2381,79766.0
2023-06-14 09:30:00,221.5,222.15,220.8,221.87,28391.0,212.1769,212.7995,211.5063,212.5313,28391.0
2023-06-14 09:40:00,221.88,221.94,221.39,221.68,8363.0,212.5409,212.5983,212.0715,212.3493,8363.0
2023-06-14 09:50:00,221.73,221.78,220.98,221.03,9281.0,212.3972,212.4451,211.6788,211.7266,9281.0
2023-06-14 10:00:00,221.03,221.03,220.62,220.63,8530.0,211.7266,211.7266,211.3339,211.3435,8530.0
2023-06-14 10:10:00,220.59,220.59,219.93,220.0,15466.0,211.3052,211.3052,210.6729,210.74,15466.0
2023-06-14 10:20:00,219.72,220.04,219.62,219.77,9263.0,210.4718,210.7783,210.376,210.5197,9263.0
2023-06-14 10:30:00,219.76,220.0,219.48,219.6,10593.0,210.5101,210.74,210.2419,210.3568,10593.0
2023-06-14 10:40:00,219.58,220.0,219.47,219.95,12017.0,210.3377,210.74,210.2323,210.6921,12017.0
2023-06-14 10:50:00,219.95,220.23,219.76,220.23,7352.0,210.6921,210.9603,210.5101,210.9603,7352.0
2023-06-14 11:00:00,220.42,220.51,220.21,220.49,6318.0,211.1423,211.2285,210.9412,211.2094,6318.0
2023-06-14 11:10:00,220.46,220.67,220.38,220.47,8784.0,211.1806,211.3818,211.104,211.1902,8784.0
2023-06-14 11:20:00,220.48,220.77,220.47,220.65,10991.0,211.1998,211.4776,211.1902,211.3626,10991.0
2023-06-14 11:30:00,220.72,221.05,220.72,220.86,6433.0,211.4297,211.7458,211.4297,211.5638,6433.0
2023-06-14 11:40:00,220.73,220.97,220.71,220.89,12417.0,211.4393,211.6692,211.4201,211.5925,12417.0
2023-06-14 11:50:00,220.88,220.89,220.57,220.61,4137.0,211.583,211.5925,211.286,211.3243,4137.0
2023-06-14 12:00:00,220.56,220.56,220.14,220.41,4556.0,211.2764,211.2764,210.8741,211.1327,4556.0
2023-06-14 12:10:00,220.41,220.72,220.39,220.72,5289.0,211.1327,211.4297,211.1136,211.4297,5289.0
2023-06-14 12:20:00,220.73,220.88,220.62,220.72,3742.0,211.4393,211.583,211.3339,211.4297,3742.0
2023-06-14 12:30:00,220.72,220.76,220.39,220.5,7814.0,211.4297,211.468,211.1136,211.219,7814.0
2023-06-14 12:40:00,220.43,220.48,220.32,220.4,2165.0,211.1519,211.1998,211.0465,211.1232,2165.0
2023-06-14 12:50:00,220.4,220.44,220.28,220.39,4878.0,211.1232,211.1615,211.0082,211.1136,4878.0
2023-06-14 13:00:00,220.28,220.28,220.04,220.12,3315.0,211.0082,211.0082,210.7783,210.855,3315.0
2023-06-14 13:10:00,220.06,220.06,219.82,219.83,3621.0,210.7975,210.7975,210.5676,210.5772,3621.0
2023-06-14 13:20:00,219.77,219.8,219.61,219.61,4933.0,210.5197,210.5484,210.3664,210.3664,4933.0
2023-06-14 13:30:00,219.56,219.57,219.21,219.23,3859.0,210.3185,210.3281,209.9833,210.0024,3859.0
2023-06-14 13:40:00,219.31,219.37,219.19,219.23,4049.0,210.079,210.1365,209.9641,210.0024,4049.0
2023-06-14 13:50:00,219.15,219.44,219.15,219.17,6313.0,209.9258,210.2036,209.9258,209.9449,6313.0
2023-06-14 14:00:00,218.99,219.02,217.42,217.71,13436.0,209.7725,209.8013,208.2686,208.5464,13436.0
2023-06-14 14:10:00,218.06,218.14,217.49,217.73,18589.0,208.8817,208.9583,208.3356,208.5655,18589.0
2023-06-14 14:20:00,217.61,217.86,217.05,217.24,31044.0,208.4506,208.6901,207.9142,208.0962,31044.0
2023-06-14 14:30:00,217.22,217.5,216.89,217.17,29243.0,208.077,208.3452,207.7609,208.0291,29243.0
2023-06-14 14:40:00,217.29,217.96,217.25,217.87,12615.0,208.1441,208.7859,208.1058,208.6997,12615.0
2023-06-14 14:50:00,217.86,217.88,217.34,217.36,14724.0,208.6901,208.7092,208.192,208.2111,14724.0
2023-06-14 15:00:00,217.48,217.88,217.18,217.77,34280.0,208.3261,208.7092,208.0387,208.6039,34280.0
2023-06-14 15:10:00,217.85,217.9,216.78,216.82,19413.0,208.6805,208.7284,207.6555,207.6939,19413.0
2023-06-14 15:20:00,216.75,217.16,216.43,216.47,26520.0,207.6268,208.0195,207.3203,207.3586,26520.0
2023-06-14 15:30:00,216.43,216.44,215.99,216.05,53778.0,207.3203,207.3298,206.8988,206.9563,53778.0
2023-06-14 15:40:00,216.08,216.31,215.56,215.76,41521.0,206.985,207.2053,206.4869,206.6785,41521.0
2023-06-14 15:50:00,215.73,216.17,215.3,216.17,126882.0,206.6497,207.0712,206.2378,207.0712,126882.0
2023-06-15 09:30:00,216.31,216.68,215.6,216.21,39885.0,207.2053,207.5597,206.5252,207.1095,39885.0
2023-06-15 09:40:00,216.17,216.67,216.17,216.63,17118.0,207.0712,207.5502,207.0712,207.5118,17118.0
2023-06-15 09:50:00,216.77,217.32,216.73,217.32,13155.0,207.646,208.1728,207.6076,208.1728,13155.0
2023-06-15 10:00:00,217.32,217.67,217.18,217.44,26755.0,208.1728,208.5081,208.0387,208.2878,26755.0
2023-06-15 10:10:00,217.51,217.79,217.37,217.59,14103.0,208.3548,208.623,208.2207,208.4314,14103.0
2023-06-15 10:20:00,217.67,217.84,217.49,217.55,15156.0,208.5081,208.6709,208.3356,208.3931,15156.0
2023-06-15 10:30:00,217.56,217.57,217.01,217.01,14088.0,208.4027,208.4123,207.8759,207.8759,14088.0
2023-06-15 10:40:00,217.13,218.17,217.12,218.1,9977.0,207.9908,208.987,207.9812,208.92,9977.0
2023-06-15 10:50:00,218.11,218.24,217.87,218.06,11323.0,208.9296,209.0541,208.6997,208.8817,11323.0
2023-06-15 11:00:00,218.05,218.24,217.98,218.11,9590.0,208.8721,209.0541,208.805,208.9296,9590.0
2023-06-15 11:10:00,218.23,218.75,218.2,218.5,8562.0,209.0445,209.5426,209.0158,209.3031,8562.0
2023-06-15 11:20:00,218.54,219.32,218.54,219.32,7647.0,209.3415,210.0886,209.3415,210.0886,7647.0
2023-06-15 11:30:00,219.29,219.61,219.14,219.59,16336.0,210.0599,210.3664,209.9162,210.3473,16336.0
2023-06-15 11:40:00,219.58,219.73,219.07,219.08,11188.0,210.3377,210.4814,209.8491,209.8587,11188.0
2023-06-15 11:50:00,219.03,219.35,218.85,219.34,3542.0,209.8108,210.1174,209.6384,210.1078,3542.0
2023-06-15 12:00:00,219.3,219.3,218.97,219.06,5857.0,210.0695,210.0695,209.7534,209.8396,5857.0
2023-06-15 12:10:00,218.98,219.11,218.84,219.11,5841.0,209.7629,209.8875,209.6288,209.8875,5841.0
2023-06-15 12:20:00,219.1,219.32,219.1,219.24,5907.0,209.8779,210.0886,209.8779,210.012,5907.0
2023-06-15 12:30:00,219.3,219.41,219.2,219.39,7185.0,210.0695,210.1748,209.9737,210.1557,7185.0
2023-06-15 12:40:00,219.45,219.54,219.17,219.41,8725.0,210.2132,210.2994,209.9449,210.1748,8725.0
2023-06-15 12:50:00,219.46,219.6,219.46,219.54,6836.0,210.2227,210.3568,210.2227,210.2994,6836.0
2023-06-15 13:00:00,219.57,219.65,219.25,219.28,4546.0,210.3281,210.4047,210.0216,210.0503,4546.0
2023-06-15 13:10:00,219.25,219.36,219.06,219.18,6474.0,210.0216,210.1269,209.8396,209.9545,6474.0
2023-06-15 13:20:00,219.18,219.51,219.18,219.5,5155.0,209.9545,210.2706,209.9545,210.261,5155.0
2023-06-15 13:30:00,219.52,219.69,219.42,219.55,6739.0,210.2802,210.443,210.1844,210.3089,6739.0
2023-06-15 13:40:00,219.6,219.89,219.59,219.84,5906.0,210.3568,210.6346,210.3473,210.5867,5906.0
2023-06-15 13:50:00,219.87,220.19,219.78,220.12,8004.0,210.6155,210.922,210.5293,210.855,8004.0
2023-06-15 14:00:00,220.09,220.36,220.03,220.09,11312.0,210.8262,211.0848,210.7687,210.8262,11312.0
2023-06-15 14:10:00,220.11,220.37,220.02,220.21,9235.0,210.8454,211.0944,210.7592,210.9412,9235.0
2023-06-15 14:20:00,220.25,220.41,220.21,220.26,9024.0,210.9795,211.1327,210.9412,210.9891,9024.0
2023-06-15 14:30:00,220.28,220.68,220.21,220.6,13548.0,211.0082,211.3914,210.9412,211.3147,13548.0
2023-06-15 14:40:00,220.53,220.7,220.39,220.62,16006.0,211.2477,211.4105,211.1136,211.3339,16006.0
2023-06-15 14:50:00,220.64,221.2,220.61,221.07,28793.0,211.3531,211.8895,211.3243,211.765,28793.0
2023-06-15 15:00:00,221.05,221.13,220.71,221.13,12094.0,211.7458,211.8224,211.4201,211.8224,12094.0
2023-06-15 15:10:00,221.1,221.39,220.93,221.21,18270.0,211.7937,212.0715,211.6309,211.8991,18270.0
2023-06-15 15:20:00,221.21,221.4,221.02,221.4,14807.0,211.8991,212.0811,211.7171,212.0811,14807.0
2023-06-15 15:30:00,221.38,221.47,220.94,221.1,17102.0,212.0619,212.1481,211.6404,211.7937,17102.0
2023-06-15 15:40:00,221.15,221.52,221.13,221.39,31956.0,211.8416,212.196,211.8224,212.0715,31956.0
2023-06-15 15:50:00,221.42,221.56,220.76,221.04,114898.0,212.1002,212.2343,211.468,211.7362,114898.0
2023-06-16 09:30:00,222.29,222.74,220.73,222.05,601647.0,212.9336,213.3647,211.4393,212.7037,601647.0
2023-06-16 09:40:00,222.05,222.45,221.37,221.83,12324.0,212.7037,213.0869,212.0523,212.493,12324.0
2023-06-16 09:50:00,221.84,222.24,221.53,221.66,9748.0,212.5026,212.8857,212.2056,212.3301,9748.0
2023-06-16 10:00:00,221.84,222.17,221.46,222.05,15150.0,212.5026,212.8187,212.1385,212.7037,15150.0
2023-06-16 10:10:00,222.13,222.36,221.66,221.86,11407.0,212.7803,213.0007,212.3301,212.5217,11407.0
2023-06-16 10:20:00,221.79,222.14,221.67,222.04,5877.0,212.4547,212.7899,212.3397,212.6941,5877.0
2023-06-16 10:30:00,222.03,222.18,221.5,221.58,17050.0,212.6846,212.8282,212.1769,212.2535,17050.0
2023-06-16 10:40:00,221.63,221.63,221.21,221.47,6265.0,212.3014,212.3014,211.8991,212.1481,6265.0
2023-06-16 10:50:00,221.56,221.97,221.56,221.97,7638.0,212.2343,212.6271,212.2343,212.6271,7638.0
2023-06-16 11:00:00,221.88,221.88,221.14,221.31,6781.0,212.5409,212.5409,211.832,211.9949,6781.0
2023-06-16 11:10:00,221.31,221.72,221.31,221.53,8343.0,211.9949,212.3876,211.9949,212.2056,8343.0
2023-06-16 11:20:00,221.55,221.68,220.94,221.06,8020.0,212.2248,212.3493,211.6404,211.7554,8020.0
2023-06-16 11:30:00,221.08,221.2,220.79,220.89,6145.0,211.7745,211.8895,211.4967,211.5925,6145.0
2023-06-16 11:40:00,220.95,221.15,220.87,220.99,10666.0,211.65,211.8416,211.5734,211.6883,10666.0
2023-06-16 11:50:00,221.08,221.4,220.93,221.3,6046.0,211.7745,212.0811,211.6309,211.9853,6046.0
2023-06-16 12:00:00,221.36,221.5,221.14,221.47,8925.0,212.0428,212.1769,211.832,212.1481,8925.0
2023-06-16 12:10:00,221.58,221.62,221.48,221.6,5524.0,212.2535,212.2918,212.1577,212.2727,5524.0
2023-06-16 12:20:00,221.72,221.87,221.63,221.85,3404.0,212.3876,212.5313,212.3014,212.5121,3404.0
2023-06-16 12:30:00,221.9,222.19,221.9,222.19,6362.0,212.56,212.8378,212.56,212.8378,6362.0
2023-06-16 12:40:00,222.17,222.17,221.83,221.94,7112.0,212.8187,212.8187,212.493,212.5983,7112.0
2023-06-16 12:50:00,221.97,222.28,221.97,222.15,4877.0,212.6271,212.924,212.6271,212.7995,4877.0
2023-06-16 13:00:00,222.13,222.13,221.82,221.82,2702.0,212.7803,212.7803,212.4834,212.4834,2702.0
2023-06-16 13:10:00,221.78,222.09,221.74,222.03,6238.0,212.4451,212.742,212.4068,212.6846,6238.0
2023-06-16 13:20:00,222.03,222.18,221.86,221.9,8737.0,212.6846,212.8282,212.5217,212.56,8737.0
2023-06-16 13:30:00,221.94,221.94,221.72,221.8,7553.0,212.5983,212.5983,212.3876,212.4642,7553.0
2023-06-16 13:40:00,221.84,221.98,221.73,221.9,7898.0,212.5026,212.6367,212.3972,212.56,7898.0
2023-06-16 13:50:00,221.88,222.12,221.85,222.12,8270.0,212.5409,212.7708,212.5121,212.7708,8270.0
2023-06-16 14:00:00,222.12,222.2,221.9,221.94,6996.0,212.7708,212.8474,212.56,212.5983,6996.0
2023-06-16 14:10:00,221.96,221.96,221.61,221.65,6170.0,212.6175,212.6175,212.2822,212.3206,6170.0
2023-06-16 14:20:00,221.63,221.72,221.51,221.62,7201.0,212.3014,212.3876,212.1864,212.2918,7201.0
2023-06-16 14:30:00,221.63,221.84,221.46,221.8,19313.0,212.3014,212.5026,212.1385,212.4642,19313.0
2023-06-16 14:40:00,221.8,221.94,221.7,221.85,15825.0,212.4642,212.5983,212.3684,212.5121,15825.0
2023-06-16 14:50:00,221.8,221.83,221.47,221.64,10537.0,212.4642,212.493,212.1481,212.311,10537.0
2023-06-16 15:00:00,221.69,221.86,221.42,221.76,15324.0,212.3589,212.5217,212.1002,212.4259,15324.0
2023-06-16 15:10:00,221.75,221.75,221.49,221.64,11907.0,212.4163,212.4163,212.1673,212.311,11907.0
2023-06-16 15:20:00,221.69,221.85,221.6,221.65,12975.0,212.3589,212.5121,212.2727,212.3206,12975.0
2023-06-16 15:30:00,221.64,222.21,221.64,222.18,26377.0,212.311,212.857,212.311,212.8282,26377.0
2023-06-16 15:40:00,222.19,222.19,221.78,221.95,22238.0,212.8378,212.8378,212.4451,212.6079,22238.0
2023-06-16 15:50:00,221.95,222.03,221.22,221.4,189539.0,212.6079,212.6846,211.9087,212.0811,189539.0
2023-06-20 09:30:00,221.47,222.28,220.75,220.85,52160.0,212.1481,212.924,211.4584,211.5542,52160.0
2023-06-20 09:40:00,220.56,221.18,220.03,221.0,17286.0,211.2764,211.8703,210.7687,211.6979,17286.0
2023-06-20 09:50:00,221.01,221.62,220.89,221.54,13080.0,211.7075,212.2918,211.5925,212.2152,13080.0
2023-06-20 10:00:00,221.67,221.67,221.35,221.38,29436.0,212.3397,212.3397,212.0332,212.0619,29436.0
2023-06-20 10:10:00,221.32,221.49,220.55,220.58,12571.0,212.0044,212.1673,211.2669,211.2956,12571.0
2023-06-20 10:20:00,220.51,220.52,219.9,220.35,10133.0,211.2285,211.2381,210.6442,211.0753,10133.0
2023-06-20 10:30:00,220.45,220.74,220.22,220.56,16016.0,211.1711,211.4489,210.9507,211.2764,16016.0
2023-06-20 10:40:00,220.5,220.61,220.05,220.29,13628.0,211.219,211.3243,210.7879,211.0178,13628.0
2023-06-20 10:50:00,220.34,220.46,219.95,220.43,11352.0,211.0657,211.1806,210.6921,211.1519,11352.0
2023-06-20 11:00:00,220.56,220.65,220.24,220.24,9916.0,211.2764,211.3626,210.9699,210.9699,9916.0
2023-06-20 11:10:00,220.13,220.29,220.08,220.11,9984.0,210.8645,211.0178,210.8166,210.8454,9984.0
2023-06-20 11:20:00,220.08,220.56,220.08,220.43,11099.0,210.8166,211.2764,210.8166,211.1519,11099.0
2023-06-20 11:30:00,220.43,220.52,220.27,220.5,7889.0,211.1519,211.2381,210.9986,211.219,7889.0
2023-06-20 11:40:00,220.5,220.55,220.34,220.54,4617.0,211.219,211.2669,211.0657,211.2573,4617.0
2023-06-20 11:50:00,220.57,220.66,220.25,220.44,5867.0,211.286,211.3722,210.9795,211.1615,5867.0
2023-06-20 12:00:00,220.52,220.6,220.32,220.45,5733.0,211.2381,211.3147,211.0465,211.1711,5733.0
2023-06-20 12:10:00,220.44,220.45,220.06,220.06,5604.0,211.1615,211.1711,210.7975,210.7975,5604.0
2023-06-20 12:20:00,220.16,220.63,220.06,220.39,4441.0,210.8933,211.3435,210.7975,211.1136,4441.0
2023-06-20 12:30:00,220.43,220.96,220.34,220.84,6453.0,211.1519,211.6596,211.0657,211.5446,6453.0
2023-06-20 12:40:00,221.02,221.24,220.96,221.24,4583.0,211.7171,211.9278,211.6596,211.9278,4583.0
2023-06-20 12:50:00,221.22,221.3,221.11,221.28,4243.0,211.9087,211.9853,211.8033,211.9661,4243.0
2023-06-20 13:00:00,221.34,221.39,221.01,221.12,6386.0,212.0236,212.0715,211.7075,211.8129,6386.0
2023-06-20 13:10:00,221.04,221.15,221.01,221.14,7654.0,211.7362,211.8416,211.7075,211.832,7654.0
2023-06-20 13:20:00,221.15,221.53,221.15,221.46,7984.0,211.8416,212.2056,211.8416,212.1385,7984.0
2023-06-20 13:30:00,221.49,221.58,221.29,221.32,9567.0,212.1673,212.2535,211.9757,212.0044,9567.0
2023-06-20 13:40:00,221.24,221.43,221.2,221.37,6811.0,211.9278,212.1098,211.8895,212.0523,6811.0
2023-06-20 13:50:00,221.37,221.43,220.87,220.88,8744.0,212.0523,212.1098,211.5734,211.583,8744.0
2023-06-20 14:00:00,220.87,221.02,220.83,220.97,9823.0,211.5734,211.7171,211.5351,211.6692,9823.0
2023-06-20 14:10:00,220.97,221.11,220.84,221.05,12117.0,211.6692,211.8033,211.5446,211.7458,12117.0
2023-06-20 14:20:00,221.05,221.23,221.01,221.17,6122.0,211.7458,211.9182,211.7075,211.8608,6122.0
2023-06-20 14:30:00,221.17,221.21,220.94,220.99,6326.0,211.8608,211.8991,211.6404,211.6883,6326.0
2023-06-20 14:40:00,220.99,220.99,220.75,220.95,18444.0,211.6883,211.6883,211.4584,211.65,18444.0
2023-06-20 14:50:00,220.93,221.19,220.91,221.08,11151.0,211.6309,211.8799,211.6117,211.7745,11151.0
2023-06-20 15:00:00,221.14,221.17,220.97,221.05,8479.0,211.832,211.8608,211.6692,211.7458,8479.0
2023-06-20 15:10:00,221.06,221.06,220.8,220.82,11547.0,211.7554,211.7554,211.5063,211.5255,11547.0
2023-06-20 15:20:00,220.83,220.83,220.54,220.73,13873.0,211.5351,211.5351,211.2573,211.4393,13873.0
2023-06-20 15:30:00,220.75,220.75,220.41,220.6,13938.0,211.4584,211.4584,211.1327,211.3147,13938.0
2023-06-20 15:40:00,220.58,220.72,220.47,220.67,64894.0,211.2956,211.4297,211.1902,211.3818,64894.0
2023-06-20 15:50:00,220.62,221.05,220.22,220.33,84187.0,211.3339,211.7458,210.9507,211.0561,84187.0
2023-06-21 09:30:00,219.43,219.46,218.35,218.46,23973.0,210.194,210.2227,209.1595,209.2648,23973.0
2023-06-21 09:40:00,218.33,219.92,218.33,219.85,14658.0,209.1403,210.6634,209.1403,210.5963,14658.0
2023-06-21 09:50:00,220.0,220.5,219.9,220.27,8539.0,210.74,211.219,210.6442,210.9986,8539.0
2023-06-21 10:00:00,220.32,220.35,219.37,219.76,18043.0,211.0465,211.0753,210.1365,210.5101,18043.0
2023-06-21 10:10:00,219.88,219.95,219.43,219.48,12060.0,210.6251,210.6921,210.194,210.2419,12060.0
2023-06-21 10:20:00,219.58,219.67,219.32,219.46,12286.0,210.3377,210.4239,210.0886,210.2227,12286.0
2023-06-21 10:30:00,219.43,219.98,219.23,219.81,7629.0,210.194,210.7208,210.0024,210.558,7629.0
2023-06-21 10:40:00,219.87,219.98,219.48,219.55,25727.0,210.6155,210.7208,210.2419,210.3089,25727.0
2023-06-21 10:50:00,219.65,220.76,219.46,220.68,20797.0,210.4047,211.468,210.2227,211.3914,20797.0
2023-06-21 11:00:00,220.76,220.97,220.49,220.56,7505.0,211.468,211.6692,211.2094,211.2764,7505.0
2023-06-21 11:10:00,220.67,221.26,220.55,221.04,12297.0,211.3818,211.947,211.2669,211.7362,12297.0
2023-06-21 11:20:00,220.99,221.51,220.92,221.46,8256.0,211.6883,212.1864,211.6213,212.1385,8256.0
2023-06-21 11:30:00,221.47,221.47,221.26,221.36,5443.0,212.1481,212.1481,211.947,212.0428,5443.0
2023-06-21 11:40:00,221.45,221.55,221.32,221.32,3437.0,212.129,212.2248,212.0044,212.0044,3437.0
2023-06-21 11:50:00,221.36,221.36,221.13,221.24,8493.0,212.0428,212.0428,211.8224,211.9278,8493.0
2023-06-21 12:00:00,221.18,221.33,220.98,221.08,14747.0,211.8703,212.014,211.6788,211.7745,14747.0
2023-06-21 12:10:00,221.15,221.38,221.06,221.29,10765.0,211.8416,212.0619,211.7554,211.9757,10765.0
2023-06-21 12:20:00,221.31,221.41,221.1,221.41,2810.0,211.9949,212.0907,211.7937,212.0907,2810.0
2023-06-21 12:30:00,221.43,221.81,221.34,221.76,16790.0,212.1098,212.4738,212.0236,212.4259,16790.0
2023-06-21 12:40:00,221.76,221.8,221.5,221.52,4832.0,212.4259,212.4642,212.1769,212.196,4832.0
2023-06-21 12:50:00,221.45,221.74,221.45,221.54,11973.0,212.129,212.4068,212.129,212.2152,11973.0
2023-06-21 13:00:00,221.57,221.57,221.1,221.27,6977.0,212.2439,212.2439,211.7937,211.9565,6977.0
2023-06-21 13:10:00,221.27,221.33,221.01,221.03,11311.0,211.9565,212.014,211.7075,211.7266,11311.0
2023-06-21 13:20:00,221.0,221.04,220.73,220.82,8981.0,211.6979,211.7362,211.4393,211.5255,8981.0
2023-06-21 13:30:00,220.79,221.02,220.78,221.02,3667.0,211.4967,211.7171,211.4872,211.7171,3667.0
2023-06-21 13:40:00,221.05,221.05,220.75,220.82,3500.0,211.7458,211.7458,211.4584,211.5255,3500.0
2023-06-21 13:50:00,220.79,221.03,220.65,221.03,5759.0,211.4967,211.7266,211.3626,211.7266,5759.0
2023-06-21 14:00:00,221.07,221.2,220.98,220.98,3537.0,211.765,211.8895,211.6788,211.6788,3537.0
2023-06-21 14:10:00,220.97,221.12,220.8,221.12,9661.0,211.6692,211.8129,211.5063,211.8129,9661.0
2023-06-21 14:20:00,221.15,221.35,221.11,221.26,7481.0,211.8416,212.0332,211.8033,211.947,7481.0
2023-06-21 14:30:00,221.3,221.38,221.21,221.32,7463.0,211.9853,212.0619,211.8991,212.0044,7463.0
2023-06-21 14:40:00,221.28,221.31,221.09,221.19,6441.0,211.9661,211.9949,211.7841,211.8799,6441.0
2023-06-21 14:50:00,221.28,221.38,221.13,221.16,6697.0,211.9661,212.0619,211.8224,211.8512,6697.0
2023-06-21 15:00:00,221.05,221.13,220.9,221.06,8385.0,211.7458,211.8224,211.6021,211.7554,8385.0
2023-06-21 15:10:00,221.08,221.2,221.0,221.12,7027.0,211.7745,211.8895,211.6979,211.8129,7027.0
2023-06-21 15:20:00,221.09,221.17,220.89,220.99,11305.0,211.7841,211.8608,211.5925,211.6883,11305.0
2023-06-21 15:30:00,220.99,221.02,220.51,220.72,11215.0,211.6883,211.7171,211.2285,211.4297,11215.0
2023-06-21 15:40:00,220.72,221.09,220.72,220.94,17264.0,211.4297,211.7841,211.4297,211.6404,17264.0
2023-06-21 15:50:00,220.87,220.94,220.37,220.56,42799.0,211.5734,211.6404,211.0944,211.2764,42799.0
2023-06-22 09:30:00,220.15,221.63,220.15,221.48,47764.0,210.8837,212.3014,210.8837,212.1577,47764.0
2023-06-22 09:40:00,221.39,221.76,221.04,221.41,26584.0,212.0715,212.4259,211.7362,212.0907,26584.0
2023-06-22 09:50:00,221.4,222.27,221.4,222.03,33294.0,212.0811,212.9145,212.0811,212.6846,33294.0
2023-06-22 10:00:00,222.0,222.04,221.59,221.76,21053.0,212.6558,212.6941,212.2631,212.4259,21053.0
2023-06-22 10:10:00,221.78,222.01,221.47,221.49,15385.0,212.4451,212.6654,212.1481,212.1673,15385.0
2023-06-22 10:20:00,221.62,221.62,221.27,221.36,8490.0,212.2918,212.2918,211.9565,212.0428,8490.0
2023-06-22 10:30:00,221.38,221.92,221.09,221.09,14928.0,212.0619,212.5792,211.7841,211.7841,14928.0
2023-06-22 10:40:00,221.01,221.04,220.55,220.79,11261.0,211.7075,211.7362,211.2669,211.4967,11261.0
2023-06-22 10:50:00,220.78,220.91,220.49,220.49,11965.0,211.4872,211.6117,211.2094,211.2094,11965.0
2023-06-22 11:00:00,220.47,220.5,220.26,220.26,6263.0,211.1902,211.219,210.9891,210.9891,6263.0
2023-06-22 11:10:00,220.15,220.2,219.74,220.03,9022.0,210.8837,210.9316,210.4909,210.7687,9022.0
2023-06-22 11:20:00,220.05,220.21,219.72,219.83,10777.0,210.7879,210.9412,210.4718,210.5772,10777.0
2023-06-22 11:30:00,219.83,220.18,219.76,219.99,7598.0,210.5772,210.9124,210.5101,210.7304,7598.0
2023-06-22 11:40:00,220.09,220.27,219.96,220.02,5128.0,210.8262,210.9986,210.7017,210.7592,5128.0
2023-06-22 11:50:00,220.06,220.17,220.02,220.11,5992.0,210.7975,210.9028,210.7592,210.8454,5992.0
2023-06-22 12:00:00,220.05,220.05,219.65,219.7,5092.0,210.7879,210.7879,210.4047,210.4526,5092.0
2023-06-22 12:10:00,219.74,219.87,219.63,219.63,3794.0,210.4909,210.6155,210.3856,210.3856,3794.0
2023-06-22 12:20:00,219.57,219.75,219.49,219.64,16352.0,210.3281,210.5005,210.2515,210.3952,16352.0
2023-06-22 12:30:00,219.67,219.86,219.66,219.8,6759.0,210.4239,210.6059,210.4143,210.5484,6759.0
2023-06-22 12:40:00,219.78,219.85,219.62,219.64,18798.0,210.5293,210.5963,210.376,210.3952,18798.0
2023-06-22 12:50:00,219.64,219.69,219.55,219.62,6228.0,210.3952,210.443,210.3089,210.376,6228.0
2023-06-22 13:00:00,219.66,219.66,219.16,219.23,11185.0,210.4143,210.4143,209.9354,210.0024,11185.0
2023-06-22 13:10:00,219.18,219.32,218.83,218.83,11177.0,209.9545,210.0886,209.6192,209.6192,11177.0
2023-06-22 13:20:00,218.85,219.37,218.85,219.3,15855.0,209.6384,210.1365,209.6384,210.0695,15855.0
2023-06-22 13:30:00,219.24,219.56,219.24,219.56,5779.0,210.012,210.3185,210.012,210.3185,5779.0
2023-06-22 13:40:00,219.6,219.77,219.6,219.74,3350.0,210.3568,210.5197,210.3568,210.4909,3350.0
2023-06-22 13:50:00,219.78,219.93,219.59,219.9,8853.0,210.5293,210.6729,210.3473,210.6442,8853.0
2023-06-22 14:00:00,219.91,220.08,219.85,219.98,6015.0,210.6538,210.8166,210.5963,210.7208,6015.0
2023-06-22 14:10:00,220.03,220.04,219.71,219.72,4958.0,210.7687,210.7783,210.4622,210.4718,4958.0
2023-06-22 14:20:00,219.82,219.91,219.71,219.84,6841.0,210.5676,210.6538,210.4622,210.5867,6841.0
2023-06-22 14:30:00,219.81,219.96,219.7,219.89,5811.0,210.558,210.7017,210.4526,210.6346,5811.0
2023-06-22 14:40:00,219.89,219.9,219.74,219.82,9972.0,210.6346,210.6442,210.4909,210.5676,9972.0
2023-06-22 14:50:00,219.85,220.26,219.84,220.12,23371.0,210.5963,210.9891,210.5867,210.855,23371.0
2023-06-22 15:00:00,219.93,219.98,219.82,219.82,3124.0,210.6729,210.7208,210.5676,210.5676,3124.0
2023-06-22 15:10:00,219.73,219.95,219.72,219.86,5080.0,210.4814,210.6921,210.4718,210.6059,5080.0
2023-06-22 15:20:00,219.87,220.02,219.77,219.84,10329.0,210.6155,210.7592,210.5197,210.5867,10329.0
2023-06-22 15:30:00,219.84,220.03,219.72,220.01,7803.0,210.5867,210.7687,210.4718,210.7496,7803.0
2023-06-22 15:40:00,220.05,220.17,219.95,220.06,15820.0,210.7879,210.9028,210.6921,210.7975,15820.0
2023-06-22 15:50:00,220.08,220.55,220.02,220.4,107068.0,210.8166,211.2669,210.7592,211.1232,107068.0
2023-06-23 09:30:00,218.39,218.86,217.29,217.36,27706.0,209.1978,209.648,208.1441,208.2111,27706.0
2023-06-23 09:40:00,217.39,217.71,216.92,217.48,12033.0,208.2399,208.5464,207.7896,208.3261,12033.0
2023-06-23 09:50:00,217.45,217.66,217.09,217.56,7019.0,208.2973,208.4985,207.9525,208.4027,7019.0
2023-06-23 10:00:00,217.69,218.06,217.5,217.93,13554.0,208.5272,208.8817,208.3452,208.7571,13554.0
2023-06-23 10:10:00,217.99,218.0,217.43,217.66,7336.0,208.8146,208.8242,208.2782,208.4985,7336.0
2023-06-23 10:20:00,217.73,217.99,217.63,217.77,5567.0,208.5655,208.8146,208.4698,208.6039,5567.0
2023-06-23 10:30:00,217.72,217.88,217.37,217.55,9945.0,208.556,208.7092,208.2207,208.3931,9945.0
2023-06-23 10:40:00,217.46,217.58,217.25,217.26,12040.0,208.3069,208.4219,208.1058,208.1153,12040.0
2023-06-23 10:50:00,217.28,217.3,216.48,216.5,10431.0,208.1345,208.1536,207.3682,207.3873,10431.0
2023-06-23 11:00:00,216.45,216.64,216.4,216.64,8856.0,207.3394,207.5214,207.2915,207.5214,8856.0
2023-06-23 11:10:00,216.67,216.67,216.15,216.27,7530.0,207.5502,207.5502,207.0521,207.167,7530.0
2023-06-23 11:20:00,216.23,216.37,215.72,215.76,9773.0,207.1287,207.2628,206.6402,206.6785,9773.0
2023-06-23 11:30:00,215.84,216.03,215.81,215.92,10026.0,206.7551,206.9371,206.7264,206.8317,10026.0
2023-06-23 11:40:00,216.0,216.04,215.74,215.89,6078.0,206.9084,206.9467,206.6593,206.803,6078.0
2023-06-23 11:50:00,215.93,216.04,215.79,215.91,4499.0,206.8413,206.9467,206.7072,206.8222,4499.0
2023-06-23 12:00:00,215.92,216.01,215.89,215.96,3034.0,206.8317,206.9179,206.803,206.87,3034.0
2023-06-23 12:10:00,215.98,216.4,215.9,216.31,8960.0,206.8892,207.2915,206.8126,207.2053,8960.0
2023-06-23 12:20:00,216.28,216.59,216.21,216.54,6929.0,207.1766,207.4735,207.1095,207.4256,6929.0
2023-06-23 12:30:00,216.56,216.75,216.26,216.3,4860.0,207.4448,207.6268,207.1574,207.1957,4860.0
2023-06-23 12:40:00,216.28,216.55,216.27,216.42,15679.0,207.1766,207.4352,207.167,207.3107,15679.0
2023-06-23 12:50:00,216.38,216.44,216.04,216.13,7493.0,207.2724,207.3298,206.9467,207.0329,7493.0
2023-06-23 13:00:00,216.23,216.31,215.89,215.92,6477.0,207.1287,207.2053,206.803,206.8317,6477.0
2023-06-23 13:10:00,215.93,216.05,215.74,215.8,7392.0,206.8413,206.9563,206.6593,206.7168,7392.0
2023-06-23 13:20:00,215.82,215.9,215.62,215.67,12833.0,206.7359,206.8126,206.5444,206.5923,12833.0
2023-06-23 13:30:00,215.69,215.73,215.45,215.48,8104.0,206.6114,206.6497,206.3815,206.4103,8104.0
2023-06-23 13:40:00,215.47,215.57,215.08,215.31,13330.0,206.4007,206.4965,206.0271,206.2474,13330.0
2023-06-23 13:50:00,215.31,215.31,214.85,214.87,10951.0,206.2474,206.2474,205.8068,205.8259,10951.0
2023-06-23 14:00:00,214.85,214.93,214.61,214.78,13618.0,205.8068,205.8834,205.5769,205.7397,13618.0
2023-06-23 14:10:00,214.75,214.77,214.33,214.49,13470.0,205.711,205.7301,205.3087,205.4619,13470.0
2023-06-23 14:20:00,214.52,214.74,214.51,214.64,6378.0,205.4907,205.7014,205.4811,205.6056,6378.0
2023-06-23 14:30:00,214.63,214.84,214.42,214.45,6536.0,205.596,205.7972,205.3949,205.4236,6536.0
2023-06-23 14:40:00,214.42,214.43,213.83,214.0,18599.0,205.3949,205.4044,204.8297,204.9925,18599.0
2023-06-23 14:50:00,213.99,213.99,213.66,213.81,14947.0,204.983,204.983,204.6669,204.8105,14947.0
2023-06-23 15:00:00,213.77,213.85,213.51,213.76,23309.0,204.7722,204.8489,204.5232,204.7626,23309.0
2023-06-23 15:10:00,213.76,214.13,213.76,214.01,20287.0,204.7626,205.1171,204.7626,205.0021,20287.0
2023-06-23 15:20:00,214.0,214.02,213.67,213.89,21997.0,204.9925,205.0117,204.6764,204.8872,21997.0
2023-06-23 15:30:00,213.9,214.29,213.86,214.26,39644.0,204.8968,205.2703,204.8584,205.2416,39644.0
2023-06-23 15:40:00,214.31,214.31,214.0,214.15,19876.0,205.2895,205.2895,204.9925,205.1362,19876.0
2023-06-23 15:50:00,214.1,214.36,213.21,213.82,215429.0,205.0883,205.3374,204.2358,204.8201,215429.0
2023-06-26 09:30:00,212.92,213.63,212.82,213.63,29137.0,203.958,204.6381,203.8622,204.6381,29137.0
2023-06-26 09:40:00,213.77,214.64,213.76,214.17,11714.0,204.7722,205.6056,204.7626,205.1554,11714.0
2023-06-26 09:50:00,214.3,214.64,214.04,214.22,10051.0,205.2799,205.6056,205.0309,205.2033,10051.0
2023-06-26 10:00:00,214.22,215.1,214.2,214.69,20683.0,205.2033,206.0462,205.1841,205.6535,20683.0
2023-06-26 10:10:00,214.64,215.23,214.48,214.89,14321.0,205.6056,206.1708,205.4523,205.8451,14321.0
2023-06-26 10:20:00,214.81,214.81,214.48,214.63,8827.0,205.7685,205.7685,205.4523,205.596,8827.0
2023-06-26 10:30:00,214.66,214.67,214.35,214.4,9257.0,205.6248,205.6343,205.3278,205.3757,9257.0
2023-06-26 10:40:00,214.38,214.6,214.09,214.34,7613.0,205.3566,205.5673,205.0788,205.3182,7613.0
2023-06-26 10:50:00,214.32,214.41,214.25,214.39,11390.0,205.2991,205.3853,205.232,205.3661,11390.0
2023-06-26 11:00:00,214.38,214.89,214.35,214.89,5125.0,205.3566,205.8451,205.3278,205.8451,5125.0
2023-06-26 11:10:00,214.91,215.3,214.9,215.3,8029.0,205.8642,206.2378,205.8547,206.2378,8029.0
2023-06-26 11:20:00,215.3,215.3,214.78,214.96,7625.0,206.2378,206.2378,205.7397,205.9121,7625.0
2023-06-26 11:30:00,215.04,215.5,215.04,215.34,8407.0,205.9888,206.4294,205.9888,206.2761,8407.0
2023-06-26 11:40:00,215.45,215.52,215.23,215.23,10985.0,206.3815,206.4486,206.1708,206.1708,10985.0
2023-06-26 11:50:00,215.28,215.45,215.15,215.44,6083.0,206.2187,206.3815,206.0941,206.3719,6083.0
2023-06-26 12:00:00,215.38,215.73,215.36,215.41,5544.0,206.3145,206.6497,206.2953,206.3432,5544.0
2023-06-26 12:10:00,215.48,215.9,215.39,215.81,10190.0,206.4103,206.8126,206.324,206.7264,10190.0
2023-06-26 12:20:00,215.81,216.3,215.78,216.04,11338.0,206.7264,207.1957,206.6976,206.9467,11338.0
2023-06-26 12:30:00,216.01,216.15,215.8,215.89,10139.0,206.9179,207.0521,206.7168,206.803,10139.0
2023-06-26 12:40:00,215.74,216.08,215.71,215.97,7325.0,206.6593,206.985,206.6306,206.8796,7325.0
2023-06-26 12:50:00,216.04,216.14,215.96,216.01,5540.0,206.9467,207.0425,206.87,206.9179,5540.0
2023-06-26 13:00:00,216.0,216.09,215.59,215.61,7103.0,206.9084,206.9946,206.5156,206.5348,7103.0
2023-06-26 13:10:00,215.64,215.94,215.51,215.84,8115.0,206.5635,206.8509,206.439,206.7551,8115.0
2023-06-26 13:20:00,215.91,216.02,215.46,215.9,9094.0,206.8222,206.9275,206.3911,206.8126,9094.0
2023-06-26 13:30:00,215.84,215.91,215.66,215.77,5282.0,206.7551,206.8222,206.5827,206.688,5282.0
2023-06-26 13:40:00,215.86,216.15,215.73,216.04,7980.0,206.7743,207.0521,206.6497,206.9467,7980.0
2023-06-26 13:50:00,216.01,216.07,215.64,215.65,8120.0,206.9179,206.9754,206.5635,206.5731,8120.0
2023-06-26 14:00:00,215.66,215.82,215.51,215.59,6485.0,206.5827,206.7359,206.439,206.5156,6485.0
2023-06-26 14:10:00,215.56,215.57,215.23,215.23,4502.0,206.4869,206.4965,206.1708,206.1708,4502.0
2023-06-26 14:20:00,215.22,215.41,215.15,215.4,10001.0,206.1612,206.3432,206.0941,206.3336,10001.0
2023-06-26 14:30:00,215.37,215.74,215.31,215.5,8996.0,206.3049,206.6593,206.2474,206.4294,8996.0
2023-06-26 14:40:00,215.57,215.6,215.43,215.44,6578.0,206.4965,206.5252,206.3624,206.3719,6578.0
2023-06-26 14:50:00,215.52,215.6,215.42,215.6,7978.0,206.4486,206.5252,206.3528,206.5252,7978.0
2023-06-26 15:00:00,215.6,215.71,215.57,215.64,6348.0,206.5252,206.6306,206.4965,206.5635,6348.0
2023-06-26 15:10:00,215.63,215.63,215.44,215.53,9575.0,206.5539,206.5539,206.3719,206.4581,9575.0
2023-06-26 15:20:00,215.51,215.68,215.37,215.68,32724.0,206.439,206.6018,206.3049,206.6018,32724.0
2023-06-26 15:30:00,215.67,215.8,215.61,215.7,15681.0,206.5923,206.7168,206.5348,206.621,15681.0
2023-06-26 15:40:00,215.67,215.68,215.36,215.6,17499.0,206.5923,206.6018,206.2953,206.5252,17499.0
2023-06-26 15:50:00,215.53,215.75,215.23,215.56,100553.0,206.4581,206.6689,206.1708,206.4869,100553.0
2023-06-27 09:30:00,216.04,216.36,215.59,215.82,25731.0,206.9467,207.2532,206.5156,206.7359,25731.0
2023-06-27 09:40:00,216.11,216.26,215.08,215.43,17209.0,207.0137,207.1574,206.0271,206.3624,17209.0
2023-06-27 09:50:00,215.53,215.66,215.03,215.44,19275.0,206.4581,206.5827,205.9792,206.3719,19275.0
2023-06-27 10:00:00,215.37,215.62,214.94,214.96,15374.0,206.3049,206.5444,205.893,205.9121,15374.0
2023-06-27 10:10:00,214.9,215.16,214.73,215.02,14825.0,205.8547,206.1037,205.6918,205.9696,14825.0
2023-06-27 10:20:00,215.05,215.13,214.54,214.54,8931.0,205.9984,206.075,205.5098,205.5098,8931.0
2023-06-27 10:30:00,214.64,215.01,214.57,214.8,14113.0,205.6056,205.96,205.5386,205.7589,14113.0
2023-06-27 10:40:00,214.83,214.83,214.53,214.7,11164.0,205.7876,205.7876,205.5002,205.6631,11164.0
2023-06-27 10:50:00,214.76,214.96,214.61,214.82,12060.0,205.7206,205.9121,205.5769,205.778,12060.0
2023-06-27 11:00:00,214.81,214.84,214.36,214.36,10634.0,205.7685,205.7972,205.3374,205.3374,10634.0
2023-06-27 11:10:00,214.38,214.43,214.1,214.25,9910.0,205.3566,205.4044,205.0883,205.232,9910.0
2023-06-27 11:20:00,214.28,214.46,214.05,214.32,9906.0,205.2608,205.4332,205.0404,205.2991,9906.0
2023-06-27 11:30:00,214.41,215.1,214.4,214.95,10000.0,205.3853,206.0462,205.3757,205.9026,10000.0
2023-06-27 11:40:00,214.91,215.2,214.86,215.04,4340.0,205.8642,206.142,205.8163,205.9888,4340.0
2023-06-27 11:50:00,215.01,215.56,215.01,215.42,8376.0,205.96,206.4869,205.96,206.3528,8376.0
2023-06-27 12:00:00,215.43,215.5,214.89,214.89,9305.0,206.3624,206.4294,205.8451,205.8451,9305.0
2023-06-27 12:10:00,214.89,215.06,214.47,214.51,7778.0,205.8451,206.0079,205.4428,205.4811,7778.0
2023-06-27 12:20:00,214.61,214.7,214.48,214.52,6110.0,205.5769,205.6631,205.4523,205.4907,6110.0
2023-06-27 12:30:00,214.56,214.99,214.55,214.95,6081.0,205.529,205.9409,205.5194,205.9026,6081.0
2023-06-27 12:40:00,214.99,215.34,214.96,215.28,9496.0,205.9409,206.2761,205.9121,206.2187,9496.0
2023-06-27 12:50:00,215.27,215.34,215.07,215.19,8122.0,206.2091,206.2761,206.0175,206.1325,8122.0
2023-06-27 13:00:00,215.26,215.32,214.94,215.03,4170.0,206.1995,206.257,205.893,205.9792,4170.0
2023-06-27 13:10:00,215.06,215.23,215.01,215.09,6607.0,206.0079,206.1708,205.96,206.0367,6607.0
2023-06-27 13:20:00,215.12,215.43,215.09,215.22,9323.0,206.0654,206.3624,206.0367,206.1612,9323.0
2023-06-27 13:30:00,215.2,215.51,215.18,215.38,6095.0,206.142,206.439,206.1229,206.3145,6095.0
2023-06-27 13:40:00,215.42,215.46,215.16,215.28,12124.0,206.3528,206.3911,206.1037,206.2187,12124.0
2023-06-27 13:50:00,215.27,215.4,215.15,215.29,19701.0,206.2091,206.3336,206.0941,206.2282,19701.0
2023-06-27 14:00:00,215.3,215.74,215.24,215.57,15269.0,206.2378,206.6593,206.1804,206.4965,15269.0
2023-06-27 14:10:00,215.66,215.97,215.58,215.87,10678.0,206.5827,206.8796,206.506,206.7838,10678.0
2023-06-27 14:20:00,215.87,215.91,215.63,215.78,16663.0,206.7838,206.8222,206.5539,206.6976,16663.0
2023-06-27 14:30:00,215.81,215.86,215.65,215.74,8083.0,206.7264,206.7743,206.5731,206.6593,8083.0
2023-06-27 14:40:00,215.74,215.74,215.58,215.61,14068.0,206.6593,206.6593,206.506,206.5348,14068.0
2023-06-27 14:50:00,215.67,215.88,215.6,215.61,35838.0,206.5923,206.7934,206.5252,206.5348,35838.0
2023-06-27 15:00:00,215.7,216.14,215.69,216.06,10124.0,206.621,207.0425,206.6114,206.9658,10124.0
2023-06-27 15:10:00,216.02,216.07,215.69,215.69,9209.0,206.9275,206.9754,206.6114,206.6114,9209.0
2023-06-27 15:20:00,215.72,215.82,215.57,215.81,8710.0,206.6402,206.7359,206.4965,206.7264,8710.0
2023-06-27 15:30:00,215.78,215.86,215.39,215.39,9500.0,206.6976,206.7743,206.324,206.324,9500.0
2023-06-27 15:40:00,215.41,215.64,215.31,215.58,17758.0,206.3432,206.5635,206.2474,206.506,17758.0
2023-06-27 15:50:00,215.6,215.67,215.32,215.57,91441.0,206.5252,206.5923,206.257,206.4965,91441.0
2023-06-28 09:30:00,215.15,215.51,214.02,214.33,45913.0,206.0941,206.439,205.0117,205.3087,45913.0
2023-06-28 09:40:00,214.37,215.25,214.26,215.02,51928.0,205.347,206.1899,205.2416,205.9696,51928.0
2023-06-28 09:50:00,215.1,215.8,215.09,215.8,23887.0,206.0462,206.7168,206.0367,206.7168,23887.0
2023-06-28 10:00:00,215.77,216.11,215.44,215.9,18524.0,206.688,207.0137,206.3719,206.8126,18524.0
2023-06-28 10:10:00,215.96,216.43,215.87,216.39,20667.0,206.87,207.3203,206.7838,207.2819,20667.0
2023-06-28 10:20:00,216.39,216.48,216.12,216.24,17353.0,207.2819,207.3682,207.0233,207.1383,17353.0
2023-06-28 10:30:00,216.25,216.37,216.09,216.25,34739.0,207.1478,207.2628,206.9946,207.1478,34739.0
2023-06-28 10:40:00,216.19,216.22,215.36,215.38,24949.0,207.0904,207.1191,206.2953,206.3145,24949.0
2023-06-28 10:50:00,215.36,215.44,214.68,214.73,20732.0,206.2953,206.3719,205.6439,205.6918,20732.0
2023-06-28 11:00:00,214.67,214.73,214.28,214.53,32765.0,205.6343,205.6918,205.2608,205.5002,32765.0
2023-06-28 11:10:00,214.53,214.59,214.01,214.45,37320.0,205.5002,205.5577,205.0021,205.4236,37320.0
2023-06-28 11:20:00,214.4,215.08,214.18,215.08,13292.0,205.3757,206.0271,205.165,206.0271,13292.0
2023-06-28 11:30:00,215.1,215.6,215.06,215.6,6829.0,206.0462,206.5252,206.0079,206.5252,6829.0
2023-06-28 11:40:00,215.57,215.66,215.27,215.3,11105.0,206.4965,206.5827,206.2091,206.2378,11105.0
2023-06-28 11:50:00,215.31,215.31,214.83,214.99,11900.0,206.2474,206.2474,205.7876,205.9409,11900.0
2023-06-28 12:00:00,214.99,214.99,214.46,214.84,12327.0,205.9409,205.9409,205.4332,205.7972,12327.0
2023-06-28 12:10:00,214.87,215.26,214.87,215.24,13080.0,205.8259,206.1995,205.8259,206.1804,13080.0
2023-06-28 12:20:00,215.21,215.55,215.0,215.26,17149.0,206.1516,206.4773,205.9505,206.1995,17149.0
2023-06-28 12:30:00,215.22,215.38,215.12,215.22,6298.0,206.1612,206.3145,206.0654,206.1612,6298.0
2023-06-28 12:40:00,215.17,215.17,214.76,214.96,17961.0,206.1133,206.1133,205.7206,205.9121,17961.0
2023-06-28 12:50:00,214.96,215.03,214.25,214.5,10356.0,205.9121,205.9792,205.232,205.4715,10356.0
2023-06-28 13:00:00,214.37,214.46,214.16,214.26,6931.0,205.347,205.4332,205.1458,205.2416,6931.0
2023-06-28 13:10:00,214.24,214.45,214.09,214.45,6600.0,205.2224,205.4236,205.0788,205.4236,6600.0
2023-06-28 13:20:00,214.36,214.62,214.36,214.54,7015.0,205.3374,205.5865,205.3374,205.5098,7015.0
2023-06-28 13:30:00,214.59,214.68,214.28,214.36,8932.0,205.5577,205.6439,205.2608,205.3374,8932.0
2023-06-28 13:40:00,214.31,214.31,213.97,213.97,10232.0,205.2895,205.2895,204.9638,204.9638,10232.0
2023-06-28 13:50:00,213.98,214.01,213.73,213.84,13564.0,204.9734,205.0021,204.7339,204.8393,13564.0
2023-06-28 14:00:00,213.86,214.06,213.78,214.06,11673.0,204.8584,205.05,204.7818,205.05,11673.0
2023-06-28 14:10:00,214.03,214.18,213.97,213.99,8469.0,205.0213,205.165,204.9638,204.983,8469.0
2023-06-28 14:20:00,214.02,214.13,213.94,214.13,6949.0,205.0117,205.1171,204.9351,205.1171,6949.0
2023-06-28 14:30:00,214.13,214.36,213.87,213.89,11085.0,205.1171,205.3374,204.868,204.8872,11085.0
2023-06-28 14:40:00,213.88,214.28,213.76,214.18,16987.0,204.8776,205.2608,204.7626,205.165,16987.0
2023-06-28 14:50:00,214.22,214.37,214.12,214.37,15486.0,205.2033,205.347,205.1075,205.347,15486.0
2023-06-28 15:00:00,214.48,214.52,213.76,213.89,30052.0,205.4523,205.4907,204.7626,204.8872,30052.0
2023-06-28 15:10:00,213.94,214.83,213.94,214.81,9445.0,204.9351,205.7876,204.9351,205.7685,9445.0
2023-06-28 15:20:00,214.89,215.0,214.71,214.87,19399.0,205.8451,205.9505,205.6727,205.8259,19399.0
2023-06-28 15:30:00,214.84,215.03,214.78,214.89,13794.0,205.7972,205.9792,205.7397,205.8451,13794.0
2023-06-28 15:40:00,214.86,215.09,214.83,214.93,16940.0,205.8163,206.0367,205.7876,205.8834,16940.0
2023-06-28 15:50:00,214.88,215.63,214.75,215.6,141687.0,205.8355,206.5539,205.711,206.5252,141687.0
2023-06-29 09:30:00,216.1,219.48,216.1,218.91,51077.0,207.0042,210.2419,207.0042,209.6959,51077.0
2023-06-29 09:40:00,218.95,219.4,218.11,218.45,29415.0,209.7342,210.1653,208.9296,209.2552,29415.0
2023-06-29 09:50:00,218.53,218.64,217.37,217.64,19755.0,209.3319,209.4372,208.2207,208.4793,19755.0
2023-06-29 10:00:00,217.64,217.71,217.11,217.3,19754.0,208.4793,208.5464,207.9716,208.1536,19754.0
2023-06-29 10:10:00,217.32,217.44,216.56,216.61,14431.0,208.1728,208.2878,207.4448,207.4927,14431.0
2023-06-29 10:20:00,216.52,216.64,215.37,215.61,16000.0,207.4065,207.5214,206.3049,206.5348,16000.0
2023-06-29 10:30:00,215.63,216.0,215.42,215.58,11487.0,206.5539,206.9084,206.3528,206.506,11487.0
2023-06-29 10:40:00,215.51,215.56,214.43,214.84,32691.0,206.439,206.4869,205.4044,205.7972,32691.0
2023-06-29 10:50:00,214.79,214.98,214.29,214.58,32734.0,205.7493,205.9313,205.2703,205.5481,32734.0
2023-06-29 11:00:00,214.56,215.43,214.51,215.43,26974.0,205.529,206.3624,205.4811,206.3624,26974.0
2023-06-29 11:10:00,215.43,216.18,215.42,215.91,11619.0,206.3624,207.0808,206.3528,206.8222,11619.0
2023-06-29 11:20:00,215.89,216.0,215.28,216.0,16880.0,206.803,206.9084,206.2187,206.9084,16880.0
2023-06-29 11:30:00,216.04,216.27,215.95,216.16,5696.0,206.9467,207.167,206.8605,207.0616,5696.0
2023-06-29 11:40:00,216.19,216.27,215.96,215.97,10078.0,207.0904,207.167,206.87,206.8796,10078.0
2023-06-29 11:50:00,216.04,216.26,215.85,216.03,7520.0,206.9467,207.1574,206.7647,206.9371,7520.0
2023-06-29 12:00:00,216.08,216.2,215.89,216.2,7286.0,206.985,207.0999,206.803,207.0999,7286.0
2023-06-29 12:10:00,216.03,216.03,215.61,215.92,5877.0,206.9371,206.9371,206.5348,206.8317,5877.0
2023-06-29 12:20:00,215.98,216.36,215.94,216.3,6353.0,206.8892,207.2532,206.8509,207.1957,6353.0
2023-06-29 12:30:00,216.26,216.28,215.94,215.98,8165.0,207.1574,207.1766,206.8509,206.8892,8165.0
2023-06-29 12:40:00,215.99,216.13,215.87,215.96,7374.0,206.8988,207.0329,206.7838,206.87,7374.0
2023-06-29 12:50:00,215.95,216.06,215.77,215.95,9010.0,206.8605,206.9658,206.688,206.8605,9010.0
2023-06-29 13:00:00,215.92,215.97,215.59,215.72,13994.0,206.8317,206.8796,206.5156,206.6402,13994.0
2023-06-29 13:10:00,215.62,215.63,215.4,215.53,5474.0,206.5444,206.5539,206.3336,206.4581,5474.0
2023-06-29 13:20:00,215.62,215.64,215.42,215.62,8251.0,206.5444,206.5635,206.3528,206.5444,8251.0
2023-06-29 13:30:00,215.65,215.65,215.45,215.57,11221.0,206.5731,206.5731,206.3815,206.4965,11221.0
2023-06-29 13:40:00,215.53,215.55,215.32,215.53,8167.0,206.4581,206.4773,206.257,206.4581,8167.0
2023-06-29 13:50:00,215.53,215.89,215.4,215.45,8161.0,206.4581,206.803,206.3336,206.3815,8161.0
2023-06-29 14:00:00,215.43,215.46,215.09,215.25,8440.0,206.3624,206.3911,206.0367,206.1899,8440.0
2023-06-29 14:10:00,215.18,215.39,215.05,215.35,7672.0,206.1229,206.324,205.9984,206.2857,7672.0
2023-06-29 14:20:00,215.41,215.59,215.41,215.51,6349.0,206.3432,206.5156,206.3432,206.439,6349.0
2023-06-29 14:30:00,215.58,215.84,215.57,215.83,5737.0,206.506,206.7551,206.4965,206.7455,5737.0
2023-06-29 14:40:00,215.8,215.8,215.58,215.62,9500.0,206.7168,206.7168,206.506,206.5444,9500.0
2023-06-29 14:50:00,215.62,215.76,215.43,215.76,8636.0,206.5444,206.6785,206.3624,206.6785,8636.0
2023-06-29 15:00:00,215.83,215.83,215.55,215.82,8432.0,206.7455,206.7455,206.4773,206.7359,8432.0
2023-06-29 15:10:00,215.79,216.14,215.71,215.92,33185.0,206.7072,207.0425,206.6306,206.8317,33185.0
2023-06-29 15:20:00,215.92,216.1,215.83,215.98,14661.0,206.8317,207.0042,206.7455,206.8892,14661.0
2023-06-29 15:30:00,215.96,216.12,215.83,215.93,16661.0,206.87,207.0233,206.7455,206.8413,16661.0
2023-06-29 15:40:00,215.93,216.11,215.79,216.11,23605.0,206.8413,207.0137,206.7072,207.0137,23605.0
2023-06-29 15:50:00,216.13,216.51,215.92,216.51,125272.0,207.0329,207.3969,206.8317,207.3969,125272.0
2023-06-30 09:30:00,217.62,219.4,217.46,219.31,42097.0,208.4602,210.1653,208.3069,210.079,42097.0
2023-06-30 09:40:00,219.25,219.88,219.12,219.66,38045.0,210.0216,210.6251,209.897,210.4143,38045.0
2023-06-30 09:50:00,219.73,219.79,218.97,219.65,20363.0,210.4814,210.5388,209.7534,210.4047,20363.0
2023-06-30 10:00:00,219.44,219.8,219.39,219.7,14850.0,210.2036,210.5484,210.1557,210.4526,14850.0
2023-06-30 10:10:00,219.73,220.05,219.6,220.05,10422.0,210.4814,210.7879,210.3568,210.7879,10422.0
2023-06-30 10:20:00,220.05,220.13,219.1,219.21,18348.0,210.7879,210.8645,209.8779,209.9833,18348.0
2023-06-30 10:30:00,219.21,219.35,218.18,218.38,14032.0,209.9833,210.1174,208.9966,209.1882,14032.0
2023-06-30 10:40:00,218.31,218.74,218.08,218.59,11317.0,209.1211,209.533,208.9008,209.3893,11317.0
2023-06-30 10:50:00,218.59,218.91,218.55,218.61,13505.0,209.3893,209.6959,209.351,209.4085,13505.0
2023-06-30 11:00:00,218.7,218.97,218.61,218.85,7886.0,209.4947,209.7534,209.4085,209.6384,7886.0
2023-06-30 11:10:00,218.91,219.45,218.91,219.45,9541.0,209.6959,210.2132,209.6959,210.2132,9541.0
2023-06-30 11:20:00,219.45,219.83,219.26,219.35,20619.0,210.2132,210.5772,210.0311,210.1174,20619.0
2023-06-30 11:30:00,219.29,219.29,218.63,218.63,8555.0,210.0599,210.0599,209.4277,209.4277,8555.0
2023-06-30 11:40:00,218.64,218.75,218.31,218.58,6698.0,209.4372,209.5426,209.1211,209.3798,6698.0
2023-06-30 11:50:00,218.48,218.65,218.3,218.56,12817.0,209.284,209.4468,209.1116,209.3606,12817.0
2023-06-30 12:00:00,218.55,218.64,218.02,218.02,8850.0,209.351,209.4372,208.8433,208.8433,8850.0
2023-06-30 12:10:00,218.03,218.58,218.03,218.46,17635.0,208.8529,209.3798,208.8529,209.2648,17635.0
2023-06-30 12:20:00,218.52,218.75,218.43,218.64,19439.0,209.3223,209.5426,209.2361,209.4372,19439.0
2023-06-30 12:30:00,218.65,218.81,218.47,218.66,18611.0,209.4468,209.6001,209.2744,209.4564,18611.0
2023-06-30 12:40:00,218.71,219.48,218.65,219.48,10090.0,209.5043,210.2419,209.4468,210.2419,10090.0
2023-06-30 12:50:00,219.34,219.51,219.19,219.31,9797.0,210.1078,210.2706,209.9641,210.079,9797.0
2023-06-30 13:00:00,219.31,219.47,219.1,219.47,7428.0,210.079,210.2323,209.8779,210.2323,7428.0
2023-06-30 13:10:00,219.42,219.46,219.13,219.34,6220.0,210.1844,210.2227,209.9066,210.1078,6220.0
2023-06-30 13:20:00,219.4,219.48,219.25,219.31,8542.0,210.1653,210.2419,210.0216,210.079,8542.0
2023-06-30 13:30:00,219.27,219.41,219.12,219.3,11896.0,210.0407,210.1748,209.897,210.0695,11896.0
2023-06-30 13:40:00,219.24,219.39,219.11,219.39,7540.0,210.012,210.1557,209.8875,210.1557,7540.0
2023-06-30 13:50:00,219.27,219.38,219.19,219.28,4186.0,210.0407,210.1461,209.9641,210.0503,4186.0
2023-06-30 14:00:00,219.26,219.57,219.23,219.54,4699.0,210.0311,210.3281,210.0024,210.2994,4699.0
2023-06-30 14:10:00,219.61,219.69,219.57,219.64,5412.0,210.3664,210.443,210.3281,210.3952,5412.0
2023-06-30 14:20:00,219.59,219.69,219.42,219.69,7670.0,210.3473,210.443,210.1844,210.443,7670.0
2023-06-30 14:30:00,219.71,219.74,219.52,219.73,16247.0,210.4622,210.4909,210.2802,210.4814,16247.0
2023-06-30 14:40:00,219.73,219.91,219.52,219.56,7909.0,210.4814,210.6538,210.2802,210.3185,7909.0
2023-06-30 14:50:00,219.59,219.59,219.33,219.55,4730.0,210.3473,210.3473,210.0982,210.3089,4730.0
2023-06-30 15:00:00,219.57,219.57,219.31,219.55,8757.0,210.3281,210.3281,210.079,210.3089,8757.0
2023-06-30 15:10:00,219.58,219.7,219.34,219.6,28099.0,210.3377,210.4526,210.1078,210.3568,28099.0
2023-06-30 15:20:00,219.6,219.62,219.32,219.46,9968.0,210.3568,210.376,210.0886,210.2227,9968.0
2023-06-30 15:30:00,219.51,219.61,219.2,219.3,29063.0,210.2706,210.3664,209.9737,210.0695,29063.0
2023-06-30 15:40:00,219.29,219.94,219.26,219.89,43240.0,210.0599,210.6825,210.0311,210.6346,43240.0
2023-06-30 15:50:00,219.92,220.55,219.56,219.79,154138.0,210.6634,211.2669,210.3185,210.5388,154138.0
2023-07-03 09:30:00,218.22,218.64,217.08,217.6,54524.0,209.0349,209.4372,207.9429,208.441,54524.0
2023-07-03 09:40:00,217.37,217.37,216.25,216.53,20106.0,208.2207,208.2207,207.1478,207.4161,20106.0
2023-07-03 09:50:00,216.45,218.26,216.25,218.25,14092.0,207.3394,209.0732,207.1478,209.0637,14092.0
2023-07-03 10:00:00,218.01,218.15,217.77,218.02,19268.0,208.8338,208.9679,208.6039,208.8433,19268.0
2023-07-03 10:10:00,218.09,218.66,218.02,218.5,10700.0,208.9104,209.4564,208.8433,209.3031,10700.0
2023-07-03 10:20:00,218.54,219.21,218.54,218.99,12912.0,209.3415,209.9833,209.3415,209.7725,12912.0
2023-07-03 10:30:00,219.02,219.23,218.88,218.9,14662.0,209.8013,210.0024,209.6671,209.6863,14662.0
2023-07-03 10:40:00,218.98,219.09,218.6,218.8,16595.0,209.7629,209.8683,209.3989,209.5905,16595.0
2023-07-03 10:50:00,218.74,219.19,218.5,218.55,10648.0,209.533,209.9641,209.3031,209.351,10648.0
2023-07-03 11:00:00,218.48,218.77,218.38,218.65,17976.0,209.284,209.5618,209.1882,209.4468,17976.0
2023-07-03 11:10:00,218.78,219.06,218.6,218.72,14831.0,209.5714,209.8396,209.3989,209.5139,14831.0
2023-07-03 11:20:00,218.77,219.01,218.73,218.76,17790.0,209.5618,209.7917,209.5235,209.5522,17790.0
2023-07-03 11:30:00,218.75,218.97,218.51,218.83,11128.0,209.5426,209.7534,209.3127,209.6192,11128.0
2023-07-03 11:40:00,218.86,219.2,218.85,219.08,12496.0,209.648,209.9737,209.6384,209.8587,12496.0
2023-07-03 11:50:00,219.09,219.12,218.42,218.43,10382.0,209.8683,209.897,209.2265,209.2361,10382.0
2023-07-03 12:00:00,218.39,218.56,218.15,218.19,11736.0,209.1978,209.3606,208.9679,209.0062,11736.0
2023-07-03 12:10:00,218.17,218.38,218.01,218.04,16075.0,208.987,209.1882,208.8338,208.8625,16075.0
2023-07-03 12:20:00,218.1,218.94,218.1,218.88,19488.0,208.92,209.7246,208.92,209.6671,19488.0
2023-07-03 12:30:00,218.89,219.07,218.77,219.07,9627.0,209.6767,209.8491,209.5618,209.8491,9627.0
2023-07-03 12:40:00,219.06,219.13,218.76,218.83,22127.0,209.8396,209.9066,209.5522,209.6192,22127.0
2023-07-03 12:50:00,218.82,218.87,218.36,218.72,37288.0,209.6097,209.6576,209.169,209.5139,37288.0
2023-07-05 09:30:00,218.11,218.11,217.22,217.24,35252.0,208.9296,208.9296,208.077,208.0962,35252.0
2023-07-05 09:40:00,217.31,218.15,217.26,218.15,16832.0,208.1632,208.9679,208.1153,208.9679,16832.0
2023-07-05 09:50:00,218.41,219.05,218.41,218.69,18069.0,209.2169,209.83,209.2169,209.4851,18069.0
2023-07-05 10:00:00,218.75,218.85,217.87,218.05,14840.0,209.5426,209.6384,208.6997,208.8721,14840.0
2023-07-05 10:10:00,217.91,217.91,217.3,217.48,9202.0,208.738,208.738,208.1536,208.3261,9202.0
2023-07-05 10:20:00,217.49,217.72,217.36,217.5,9622.0,208.3356,208.556,208.2111,208.3452,9622.0
2023-07-05 10:30:00,217.69,218.29,217.68,218.29,5655.0,208.5272,209.102,208.5177,209.102,5655.0
2023-07-05 10:40:00,218.29,218.93,218.25,218.92,7875.0,209.102,209.715,209.0637,209.7055,7875.0
2023-07-05 10:50:00,218.94,219.54,218.85,218.92,14369.0,209.7246,210.2994,209.6384,209.7055,14369.0
2023-07-05 11:00:00,218.85,219.37,218.74,219.37,13149.0,209.6384,210.1365,209.533,210.1365,13149.0
2023-07-05 11:10:00,219.34,219.5,218.98,219.01,5551.0,210.1078,210.261,209.7629,209.7917,5551.0
2023-07-05 11:20:00,219.03,219.38,218.92,219.27,8441.0,209.8108,210.1461,209.7055,210.0407,8441.0
2023-07-05 11:30:00,219.28,219.42,219.17,219.41,4384.0,210.0503,210.1844,209.9449,210.1748,4384.0
2023-07-05 11:40:00,219.4,219.65,219.3,219.41,7333.0,210.1653,210.4047,210.0695,210.1748,7333.0
2023-07-05 11:50:00,219.41,219.61,219.28,219.51,5881.0,210.1748,210.3664,210.0503,210.2706,5881.0
2023-07-05 12:00:00,219.63,219.95,219.49,219.95,2900.0,210.3856,210.6921,210.2515,210.6921,2900.0
2023-07-05 12:10:00,219.91,220.15,219.79,220.06,15795.0,210.6538,210.8837,210.5388,210.7975,15795.0
2023-07-05 12:20:00,220.02,220.2,219.91,220.18,5602.0,210.7592,210.9316,210.6538,210.9124,5602.0
2023-07-05 12:30:00,220.1,220.17,219.87,220.1,15340.0,210.8358,210.9028,210.6155,210.8358,15340.0
2023-07-05 12:40:00,220.14,220.16,219.85,219.9,7865.0,210.8741,210.8933,210.5963,210.6442,7865.0
2023-07-05 12:50:00,219.92,219.94,219.8,219.89,5723.0,210.6634,210.6825,210.5484,210.6346,5723.0
2023-07-05 13:00:00,219.88,219.9,219.17,219.37,10732.0,210.6251,210.6442,209.9449,210.1365,10732.0
2023-07-05 13:10:00,219.36,219.53,219.28,219.53,7719.0,210.1269,210.2898,210.0503,210.2898,7719.0
2023-07-05 13:20:00,219.53,219.71,219.53,219.6,5593.0,210.2898,210.4622,210.2898,210.3568,5593.0
2023-07-05 13:30:00,219.57,219.63,219.19,219.19,4358.0,210.3281,210.3856,209.9641,209.9641,4358.0
2023-07-05 13:40:00,219.18,219.55,219.11,219.55,4802.0,209.9545,210.3089,209.8875,210.3089,4802.0
2023-07-05 13:50:00,219.53,219.64,219.48,219.49,6249.0,210.2898,210.3952,210.2419,210.2515,6249.0
2023-07-05 14:00:00,219.44,219.71,219.4,219.55,7643.0,210.2036,210.4622,210.1653,210.3089,7643.0
2023-07-05 14:10:00,219.49,219.63,219.08,219.2,8069.0,210.2515,210.3856,209.8587,209.9737,8069.0
2023-07-05 14:20:00,219.19,219.29,219.07,219.23,5057.0,209.9641,210.0599,209.8491,210.0024,5057.0
2023-07-05 14:30:00,219.3,219.54,219.26,219.45,4670.0,210.0695,210.2994,210.0311,210.2132,4670.0
2023-07-05 14:40:00,219.5,219.66,219.49,219.53,5670.0,210.261,210.4143,210.2515,210.2898,5670.0
2023-07-05 14:50:00,219.52,219.6,219.39,219.52,9332.0,210.2802,210.3568,210.1557,210.2802,9332.0
2023-07-05 15:00:00,219.52,219.75,219.52,219.73,7408.0,210.2802,210.5005,210.2802,210.4814,7408.0
2023-07-05 15:10:00,219.73,219.87,219.59,219.84,10102.0,210.4814,210.6155,210.3473,210.5867,10102.0
2023-07-05 15:20:00,219.84,219.92,219.71,219.82,11678.0,210.5867,210.6634,210.4622,210.5676,11678.0
2023-07-05 15:30:00,219.84,219.84,219.71,219.78,11583.0,210.5867,210.5867,210.4622,210.5293,11583.0
2023-07-05 15:40:00,219.78,219.88,219.58,219.63,16447.0,210.5293,210.6251,210.3377,210.3856,16447.0
2023-07-05 15:50:00,219.59,219.84,219.52,219.71,55878.0,210.3473,210.5867,210.2802,210.4622,55878.0
2023-07-06 09:30:00,218.34,219.48,218.09,219.48,64157.0,209.1499,210.2419,208.9104,210.2419,64157.0
2023-07-06 09:40:00,219.49,219.7,218.3,218.86,30254.0,210.2515,210.4526,209.1116,209.648,30254.0
2023-07-06 09:50:00,218.98,219.49,218.78,219.39,16754.0,209.7629,210.2515,209.5714,210.1557,16754.0
2023-07-06 10:00:00,219.31,219.47,219.03,219.14,32016.0,210.079,210.2323,209.8108,209.9162,32016.0
2023-07-06 10:10:00,219.15,219.65,219.14,219.42,16066.0,209.9258,210.4047,209.9162,210.1844,16066.0
2023-07-06 10:20:00,219.42,219.61,219.24,219.26,22777.0,210.1844,210.3664,210.012,210.0311,22777.0
2023-07-06 10:30:00,219.26,219.53,218.97,219.31,21551.0,210.0311,210.2898,209.7534,210.079,21551.0
2023-07-06 10:40:00,219.29,220.12,219.13,220.1,39936.0,210.0599,210.855,209.9066,210.8358,39936.0
2023-07-06 10:50:00,220.09,220.24,219.66,219.67,40166.0,210.8262,210.9699,210.4143,210.4239,40166.0
2023-07-06 11:00:00,219.78,219.92,219.49,219.64,25306.0,210.5293,210.6634,210.2515,210.3952,25306.0
2023-07-06 11:10:00,219.64,219.97,219.63,219.97,14055.0,210.3952,210.7113,210.3856,210.7113,14055.0
2023-07-06 11:20:00,219.94,220.44,219.92,220.33,13317.0,210.6825,211.1615,210.6634,211.0561,13317.0
2023-07-06 11:30:00,220.34,220.43,219.63,219.63,13189.0,211.0657,211.1519,210.3856,210.3856,13189.0
2023-07-06 11:40:00,219.56,219.97,219.56,219.93,11038.0,210.3185,210.7113,210.3185,210.6729,11038.0
2023-07-06 11:50:00,219.93,220.42,219.9,220.31,10541.0,210.6729,211.1423,210.6442,211.037,10541.0
2023-07-06 12:00:00,220.31,220.64,220.27,220.59,10350.0,211.037,211.3531,210.9986,211.3052,10350.0
2023-07-06 12:10:00,220.59,220.71,220.41,220.52,8292.0,211.3052,211.4201,211.1327,211.2381,8292.0
2023-07-06 12:20:00,220.59,220.68,220.46,220.6,7524.0,211.3052,211.3914,211.1806,211.3147,7524.0
2023-07-06 12:30:00,220.65,220.8,220.48,220.52,10797.0,211.3626,211.5063,211.1998,211.2381,10797.0
2023-07-06 12:40:00,220.51,220.79,220.51,220.79,9162.0,211.2285,211.4967,211.2285,211.4967,9162.0
2023-07-06 12:50:00,220.87,221.09,220.84,221.09,5781.0,211.5734,211.7841,211.5446,211.7841,5781.0
2023-07-06 13:00:00,221.2,221.27,221.06,221.14,8861.0,211.8895,211.9565,211.7554,211.832,8861.0
2023-07-06 13:10:00,221.19,221.25,221.04,221.07,5715.0,211.8799,211.9374,211.7362,211.765,5715.0
2023-07-06 13:20:00,221.02,221.36,220.95,221.34,10241.0,211.7171,212.0428,211.65,212.0236,10241.0
2023-07-06 13:30:00,221.36,221.54,221.23,221.47,8666.0,212.0428,212.2152,211.9182,212.1481,8666.0
2023-07-06 13:40:00,221.49,221.64,221.48,221.58,8387.0,212.1673,212.311,212.1577,212.2535,8387.0
2023-07-06 13:50:00,221.62,221.72,221.35,221.7,9669.0,212.2918,212.3876,212.0332,212.3684,9669.0
2023-07-06 14:00:00,221.73,221.84,221.58,221.75,24319.0,212.3972,212.5026,212.2535,212.4163,24319.0
2023-07-06 14:10:00,221.8,221.8,221.37,221.4,9543.0,212.4642,212.4642,212.0523,212.0811,9543.0
2023-07-06 14:20:00,221.41,221.6,221.25,221.27,19632.0,212.0907,212.2727,211.9374,211.9565,19632.0
2023-07-06 14:30:00,221.29,221.47,221.13,221.47,16829.0,211.9757,212.1481,211.8224,212.1481,16829.0
2023-07-06 14:40:00,221.47,221.67,221.41,221.59,17180.0,212.1481,212.3397,212.0907,212.2631,17180.0
2023-07-06 14:50:00,221.59,221.97,221.51,221.96,15547.0,212.2631,212.6271,212.1864,212.6175,15547.0
2023-07-06 15:00:00,221.97,222.02,221.77,221.91,21751.0,212.6271,212.675,212.4355,212.5696,21751.0
2023-07-06 15:10:00,221.9,222.16,221.9,222.01,25935.0,212.56,212.8091,212.56,212.6654,25935.0
2023-07-06 15:20:00,222.01,222.14,221.9,221.9,26625.0,212.6654,212.7899,212.56,212.56,26625.0
2023-07-06 15:30:00,221.9,221.9,221.44,221.63,33719.0,212.56,212.56,212.1194,212.3014,33719.0
2023-07-06 15:40:00,221.6,221.73,221.49,221.73,33375.0,212.2727,212.3972,212.1673,212.3972,33375.0
2023-07-06 15:50:00,221.84,221.87,221.42,221.66,101990.0,212.5026,212.5313,212.1002,212.3301,101990.0
2023-07-07 09:30:00,219.82,220.62,219.5,220.23,31269.0,210.5676,211.3339,210.261,210.9603,31269.0
2023-07-07 09:40:00,220.1,220.11,219.71,220.01,10084.0,210.8358,210.8454,210.4622,210.7496,10084.0
2023-07-07 09:50:00,220.01,220.23,219.39,219.5,23088.0,210.7496,210.9603,210.1557,210.261,23088.0
2023-07-07 10:00:00,219.5,219.51,218.88,219.11,19653.0,210.261,210.2706,209.6671,209.8875,19653.0
2023-07-07 10:10:00,219.14,219.27,218.74,218.9,11076.0,209.9162,210.0407,209.533,209.6863,11076.0
2023-07-07 10:20:00,218.91,219.47,218.91,219.29,11468.0,209.6959,210.2323,209.6959,210.0599,11468.0
2023-07-07 10:30:00,219.33,219.64,219.08,219.6,9003.0,210.0982,210.3952,209.8587,210.3568,9003.0
2023-07-07 10:40:00,219.65,219.85,219.46,219.77,16628.0,210.4047,210.5963,210.2227,210.5197,16628.0
2023-07-07 10:50:00,219.76,219.92,219.47,219.59,16732.0,210.5101,210.6634,210.2323,210.3473,16732.0
2023-07-07 11:00:00,219.63,219.86,219.45,219.68,15255.0,210.3856,210.6059,210.2132,210.4335,15255.0
2023-07-07 11:10:00,219.69,219.69,219.45,219.48,9674.0,210.443,210.443,210.2132,210.2419,9674.0
2023-07-07 11:20:00,219.51,219.92,219.5,219.9,7985.0,210.2706,210.6634,210.261,210.6442,7985.0
2023-07-07 11:30:00,219.86,220.17,219.86,220.1,6923.0,210.6059,210.9028,210.6059,210.8358,6923.0
2023-07-07 11:40:00,220.1,220.2,219.92,220.03,9653.0,210.8358,210.9316,210.6634,210.7687,9653.0
2023-07-07 11:50:00,220.05,220.19,219.98,220.19,10609.0,210.7879,210.922,210.7208,210.922,10609.0
2023-07-07 12:00:00,220.19,220.42,220.08,220.35,6070.0,210.922,211.1423,210.8166,211.0753,6070.0
2023-07-07 12:10:00,220.39,220.85,220.3,220.7,14700.0,211.1136,211.5542,211.0274,211.4105,14700.0
2023-07-07 12:20:00,220.77,220.9,220.47,220.62,12012.0,211.4776,211.6021,211.1902,211.3339,12012.0
2023-07-07 12:30:00,220.62,221.1,220.42,221.01,13752.0,211.3339,211.7937,211.1423,211.7075,13752.0
2023-07-07 12:40:00,221.02,221.35,220.92,221.04,9172.0,211.7171,212.0332,211.6213,211.7362,9172.0
2023-07-07 12:50:00,220.99,221.28,220.99,221.12,6493.0,211.6883,211.9661,211.6883,211.8129,6493.0
2023-07-07 13:00:00,221.17,221.35,221.16,221.19,7769.0,211.8608,212.0332,211.8512,211.8799,7769.0
2023-07-07 13:10:00,221.16,221.26,221.08,221.14,6439.0,211.8512,211.947,211.7745,211.832,6439.0
2023-07-07 13:20:00,221.15,221.35,221.08,221.21,6879.0,211.8416,212.0332,211.7745,211.8991,6879.0
2023-07-07 13:30:00,221.16,221.16,220.8,220.88,6148.0,211.8512,211.8512,211.5063,211.583,6148.0
2023-07-07 13:40:00,220.95,221.02,220.8,220.81,4626.0,211.65,211.7171,211.5063,211.5159,4626.0
2023-07-07 13:50:00,220.81,220.86,220.39,220.59,9182.0,211.5159,211.5638,211.1136,211.3052,9182.0
2023-07-07 14:00:00,220.58,220.6,220.42,220.52,5397.0,211.2956,211.3147,211.1423,211.2381,5397.0
2023-07-07 14:10:00,220.48,220.73,220.31,220.73,8622.0,211.1998,211.4393,211.037,211.4393,8622.0
2023-07-07 14:20:00,220.71,220.75,220.62,220.67,10547.0,211.4201,211.4584,211.3339,211.3818,10547.0
2023-07-07 14:30:00,220.63,220.74,220.45,220.54,7738.0,211.3435,211.4489,211.1711,211.2573,7738.0
2023-07-07 14:40:00,220.53,220.56,220.23,220.26,6497.0,211.2477,211.2764,210.9603,210.9891,6497.0
2023-07-07 14:50:00,220.24,220.31,220.11,220.16,9278.0,210.9699,211.037,210.8454,210.8933,9278.0
2023-07-07 15:00:00,220.15,220.31,220.08,220.1,7974.0,210.8837,211.037,210.8166,210.8358,7974.0
2023-07-07 15:10:00,220.15,220.3,219.9,220.05,13735.0,210.8837,211.0274,210.6442,210.7879,13735.0
2023-07-07 15:20:00,220.04,220.05,219.69,219.73,16878.0,210.7783,210.7879,210.443,210.4814,16878.0
2023-07-07 15:30:00,219.7,220.01,219.7,219.72,12587.0,210.4526,210.7496,210.4526,210.4718,12587.0
2023-07-07 15:40:00,219.72,219.72,218.87,218.99,20701.0,210.4718,210.4718,209.6576,209.7725,20701.0
2023-07-07 15:50:00,219.01,219.03,218.52,218.76,70762.0,209.7917,209.8108,209.3223,209.5522,70762.0
2023-07-10 09:30:00,219.24,223.49,219.21,222.93,50602.0,210.012,214.0831,209.9833,213.5467,50602.0
2023-07-10 09:40:00,222.98,224.36,222.86,224.33,28416.0,213.5946,214.9165,213.4796,214.8877,28416.0
2023-07-10 09:50:00,224.36,225.73,224.36,225.27,27586.0,214.9165,216.2288,214.9165,215.7882,27586.0
2023-07-10 10:00:00,225.32,225.4,223.62,223.62,23946.0,215.8361,215.9127,214.2076,214.2076,23946.0
2023-07-10 10:10:00,223.54,223.81,223.31,223.37,10882.0,214.131,214.3896,213.9107,213.9682,10882.0
2023-07-10 10:20:00,223.39,223.47,222.63,222.84,14341.0,213.9873,214.0639,213.2593,213.4605,14341.0
2023-07-10 10:30:00,222.77,223.75,222.76,223.75,15689.0,213.3934,214.3322,213.3838,214.3322,15689.0
2023-07-10 10:40:00,223.7,223.7,223.07,223.44,16734.0,214.2843,214.2843,213.6808,214.0352,16734.0
2023-07-10 10:50:00,223.36,223.5,222.83,222.91,12650.0,213.9586,214.0927,213.4509,213.5275,12650.0
2023-07-10 11:00:00,222.91,223.28,222.87,223.28,9451.0,213.5275,213.8819,213.4892,213.8819,9451.0
2023-07-10 11:10:00,223.3,223.41,223.1,223.16,13122.0,213.9011,214.0065,213.7095,213.767,13122.0
2023-07-10 11:20:00,223.08,223.23,222.92,223.11,22861.0,213.6904,213.834,213.5371,213.7191,22861.0
2023-07-10 11:30:00,223.11,223.6,223.11,223.5,14518.0,213.7191,214.1885,213.7191,214.0927,14518.0
2023-07-10 11:40:00,223.52,223.77,223.18,223.72,29256.0,214.1118,214.3513,213.7862,214.3034,29256.0
2023-07-10 11:50:00,223.79,224.08,223.79,223.97,9085.0,214.3705,214.6483,214.3705,214.5429,9085.0
2023-07-10 12:00:00,224.0,224.07,223.46,223.57,12927.0,214.5716,214.6387,214.0544,214.1597,12927.0
2023-07-10 12:10:00,223.52,223.56,223.36,223.56,10606.0,214.1118,214.1502,213.9586,214.1502,10606.0
2023-07-10 12:20:00,223.56,223.81,223.55,223.78,9817.0,214.1502,214.3896,214.1406,214.3609,9817.0
2023-07-10 12:30:00,223.86,223.96,223.71,223.96,11898.0,214.4375,214.5333,214.2938,214.5333,11898.0
2023-07-10 12:40:00,223.9,224.27,223.84,224.24,8421.0,214.4758,214.8303,214.4184,214.8015,8421.0
2023-07-10 12:50:00,224.18,224.19,223.88,224.19,11640.0,214.7441,214.7536,214.4567,214.7536,11640.0
2023-07-10 13:00:00,224.24,224.27,223.85,224.03,20041.0,214.8015,214.8303,214.428,214.6004,20041.0
2023-07-10 13:10:00,224.07,224.52,224.0,224.52,16963.0,214.6387,215.0698,214.5716,215.0698,16963.0
2023-07-10 13:20:00,224.52,224.61,224.22,224.37,14807.0,215.0698,215.156,214.7824,214.9261,14807.0
2023-07-10 13:30:00,224.45,224.51,223.84,224.06,15974.0,215.0027,215.0602,214.4184,214.6291,15974.0
2023-07-10 13:40:00,224.12,224.36,224.05,224.11,9139.0,214.6866,214.9165,214.6195,214.677,9139.0
2023-07-10 13:50:00,224.12,224.21,223.8,223.98,12973.0,214.6866,214.7728,214.3801,214.5525,12973.0
2023-07-10 14:00:00,223.99,224.04,223.7,223.72,8908.0,214.5621,214.61,214.2843,214.3034,8908.0
2023-07-10 14:10:00,223.67,223.99,223.66,223.89,10857.0,214.2555,214.5621,214.2459,214.4663,10857.0
2023-07-10 14:20:00,223.91,224.03,223.64,224.03,13332.0,214.4854,214.6004,214.2268,214.6004,13332.0
2023-07-10 14:30:00,224.04,224.08,223.8,223.92,11098.0,214.61,214.6483,214.3801,214.495,11098.0
2023-07-10 14:40:00,223.97,224.06,223.82,223.99,28271.0,214.5429,214.6291,214.3992,214.5621,28271.0
2023-07-10 14:50:00,223.99,224.45,223.82,224.44,18903.0,214.5621,215.0027,214.3992,214.9931,18903.0
2023-07-10 15:00:00,224.46,224.57,224.38,224.46,14416.0,215.0123,215.1176,214.9356,215.0123,14416.0
2023-07-10 15:10:00,224.44,224.48,224.23,224.24,15990.0,214.9931,215.0314,214.792,214.8015,15990.0
2023-07-10 15:20:00,224.27,224.48,224.13,224.45,16868.0,214.8303,215.0314,214.6962,215.0027,16868.0
2023-07-10 15:30:00,224.46,224.46,223.94,224.12,19843.0,215.0123,215.0123,214.5142,214.6866,19843.0
2023-07-10 15:40:00,224.08,224.15,223.97,224.05,24107.0,214.6483,214.7153,214.5429,214.6195,24107.0
2023-07-10 15:50:00,224.0,224.29,223.87,224.28,76672.0,214.5716,214.8494,214.4471,214.8399,76672.0
2023-07-11 09:30:00,224.84,225.0,223.88,224.71,21888.0,215.3763,215.5295,214.4567,215.2518,21888.0
2023-07-11 09:40:00,224.82,224.93,224.5,224.74,9747.0,215.3571,215.4625,215.0506,215.2805,9747.0
2023-07-11 09:50:00,224.71,224.71,223.89,224.47,10499.0,215.2518,215.2518,214.4663,215.0219,10499.0
2023-07-11 10:00:00,224.49,224.55,223.62,223.68,19032.0,215.041,215.0985,214.2076,214.2651,19032.0
2023-07-11 10:10:00,223.69,224.11,223.67,224.11,11066.0,214.2747,214.677,214.2555,214.677,11066.0
2023-07-11 10:20:00,224.15,224.53,224.09,224.3,10619.0,214.7153,215.0793,214.6578,214.859,10619.0
2023-07-11 10:30:00,224.32,224.42,224.01,224.39,8314.0,214.8782,214.974,214.5812,214.9452,8314.0
2023-07-11 10:40:00,224.31,224.7,224.23,224.55,16627.0,214.8686,215.2422,214.792,215.0985,16627.0
2023-07-11 10:50:00,224.55,224.77,224.46,224.77,8738.0,215.0985,215.3092,215.0123,215.3092,8738.0
2023-07-11 11:00:00,224.81,225.15,224.81,225.01,14260.0,215.3475,215.6732,215.3475,215.5391,14260.0
2023-07-11 11:10:00,225.04,225.39,224.99,225.16,16999.0,215.5679,215.9031,215.52,215.6828,16999.0
2023-07-11 11:20:00,225.16,225.31,224.84,224.84,13628.0,215.6828,215.8265,215.3763,215.3763,13628.0
2023-07-11 11:30:00,224.82,225.19,224.82,225.03,11334.0,215.3571,215.7115,215.3571,215.5583,11334.0
2023-07-11 11:40:00,225.05,225.69,225.02,225.66,14671.0,215.5774,216.1905,215.5487,216.1618,14671.0
2023-07-11 11:50:00,225.69,225.85,225.6,225.83,8418.0,216.1905,216.3438,216.1043,216.3246,8418.0
2023-07-11 12:00:00,225.85,225.92,225.66,225.72,9986.0,216.3438,216.4108,216.1618,216.2192,9986.0
2023-07-11 12:10:00,225.66,225.87,225.66,225.69,8660.0,216.1618,216.3629,216.1618,216.1905,8660.0
2023-07-11 12:20:00,225.66,225.73,225.2,225.36,10039.0,216.1618,216.2288,215.7211,215.8744,10039.0
2023-07-11 12:30:00,225.33,225.39,225.08,225.2,10989.0,215.8457,215.9031,215.6062,215.7211,10989.0
2023-07-11 12:40:00,225.16,225.47,225.11,225.47,4593.0,215.6828,215.9798,215.6349,215.9798,4593.0
2023-07-11 12:50:00,225.53,225.57,225.31,225.31,5482.0,216.0372,216.0756,215.8265,215.8265,5482.0
2023-07-11 13:00:00,225.26,225.26,225.05,225.05,6345.0,215.7786,215.7786,215.5774,215.5774,6345.0
2023-07-11 13:10:00,225.02,225.03,224.88,224.99,6932.0,215.5487,215.5583,215.4146,215.52,6932.0
2023-07-11 13:20:00,225.05,225.1,224.84,224.91,7696.0,215.5774,215.6253,215.3763,215.4433,7696.0
2023-07-11 13:30:00,224.92,225.21,224.87,225.2,6901.0,215.4529,215.7307,215.405,215.7211,6901.0
2023-07-11 13:40:00,225.21,225.28,225.05,225.25,9584.0,215.7307,215.7978,215.5774,215.769,9584.0
2023-07-11 13:50:00,225.3,225.36,225.1,225.31,6421.0,215.8169,215.8744,215.6253,215.8265,6421.0
2023-07-11 14:00:00,225.26,225.49,225.25,225.43,7039.0,215.7786,215.9989,215.769,215.9414,7039.0
2023-07-11 14:10:00,225.45,225.47,225.3,225.3,6338.0,215.9606,215.9798,215.8169,215.8169,6338.0
2023-07-11 14:20:00,225.29,225.4,225.15,225.4,6108.0,215.8073,215.9127,215.6732,215.9127,6108.0
2023-07-11 14:30:00,225.42,225.54,225.4,225.54,6999.0,215.9319,216.0468,215.9127,216.0468,6999.0
2023-07-11 14:40:00,225.56,225.78,225.56,225.65,8083.0,216.066,216.2767,216.066,216.1522,8083.0
2023-07-11 14:50:00,225.63,226.2,225.63,226.2,17530.0,216.133,216.679,216.133,216.679,17530.0
2023-07-11 15:00:00,226.21,226.3,226.02,226.09,10321.0,216.6886,216.7748,216.5066,216.5737,10321.0
2023-07-11 15:10:00,226.08,226.11,225.8,226.06,10610.0,216.5641,216.5928,216.2959,216.5449,10610.0
2023-07-11 15:20:00,226.06,226.12,225.87,225.94,11437.0,216.5449,216.6024,216.3629,216.43,11437.0
2023-07-11 15:30:00,225.89,226.02,225.7,225.77,20935.0,216.3821,216.5066,216.2001,216.2671,20935.0
2023-07-11 15:40:00,225.77,226.52,225.77,226.49,26763.0,216.2671,216.9856,216.2671,216.9568,26763.0
2023-07-11 15:50:00,226.54,226.64,226.2,226.36,77704.0,217.0047,217.1005,216.679,216.8323,77704.0
2023-07-12 09:30:00,228.57,228.97,226.56,226.65,37868.0,218.9493,219.3324,217.0239,217.1101,37868.0
2023-07-12 09:40:00,226.65,227.04,225.93,226.36,40402.0,217.1101,217.4837,216.4204,216.8323,40402.0
2023-07-12 09:50:00,226.43,226.47,225.72,225.94,16263.0,216.8994,216.9377,216.2192,216.43,16263.0
2023-07-12 10:00:00,226.0,226.0,225.37,225.5,20673.0,216.4875,216.4875,215.884,216.0085,20673.0
2023-07-12 10:10:00,225.47,226.13,225.47,225.76,17651.0,215.9798,216.612,215.9798,216.2576,17651.0
2023-07-12 10:20:00,225.78,226.34,225.21,226.31,27284.0,216.2767,216.8131,215.7307,216.7844,27284.0
2023-07-12 10:30:00,226.32,226.53,226.11,226.53,27914.0,216.794,216.9951,216.5928,216.9951,27914.0
2023-07-12 10:40:00,226.63,226.91,226.41,226.91,11576.0,217.0909,217.3592,216.8802,217.3592,11576.0
2023-07-12 10:50:00,226.89,227.04,226.57,227.04,10954.0,217.34,217.4837,217.0335,217.4837,10954.0
2023-07-12 11:00:00,227.03,227.03,226.39,226.53,9247.0,217.4741,217.4741,216.861,216.9951,9247.0
2023-07-12 11:10:00,226.57,226.77,226.46,226.68,5920.0,217.0335,217.225,216.9281,217.1388,5920.0
2023-07-12 11:20:00,226.65,226.69,226.05,226.05,6829.0,217.1101,217.1484,216.5354,216.5354,6829.0
2023-07-12 11:30:00,226.09,226.41,226.03,226.23,12697.0,216.5737,216.8802,216.5162,216.7078,12697.0
2023-07-12 11:40:00,226.14,226.14,225.48,225.89,7475.0,216.6216,216.6216,215.9893,216.3821,7475.0
2023-07-12 11:50:00,225.87,225.93,225.12,225.2,6759.0,216.3629,216.4204,215.6445,215.7211,6759.0
2023-07-12 12:00:00,225.11,225.14,224.83,224.84,6440.0,215.6349,215.6637,215.3667,215.3763,6440.0
2023-07-12 12:10:00,224.84,225.01,224.37,224.4,9701.0,215.3763,215.5391,214.9261,214.9548,9701.0
2023-07-12 12:20:00,224.42,224.67,224.42,224.55,8375.0,214.974,215.2134,214.974,215.0985,8375.0
2023-07-12 12:30:00,224.55,225.13,224.5,224.98,5259.0,215.0985,215.6541,215.0506,215.5104,5259.0
2023-07-12 12:40:00,225.02,225.24,224.92,225.24,5581.0,215.5487,215.7594,215.4529,215.7594,5581.0
2023-07-12 12:50:00,225.18,225.25,225.04,225.16,4860.0,215.702,215.769,215.5679,215.6828,4860.0
2023-07-12 13:00:00,225.21,225.54,225.21,225.42,5724.0,215.7307,216.0468,215.7307,215.9319,5724.0
2023-07-12 13:10:00,225.42,225.51,225.31,225.44,7169.0,215.9319,216.0181,215.8265,215.951,7169.0
2023-07-12 13:20:00,225.37,225.52,225.35,225.44,2971.0,215.884,216.0277,215.8648,215.951,2971.0
2023-07-12 13:30:00,225.5,225.7,225.47,225.47,4245.0,216.0085,216.2001,215.9798,215.9798,4245.0
2023-07-12 13:40:00,225.44,225.5,225.24,225.5,8832.0,215.951,216.0085,215.7594,216.0085,8832.0
2023-07-12 13:50:00,225.45,225.5,225.29,225.47,6080.0,215.9606,216.0085,215.8073,215.9798,6080.0
2023-07-12 14:00:00,225.47,225.67,225.33,225.61,6272.0,215.9798,216.1713,215.8457,216.1139,6272.0
2023-07-12 14:10:00,225.65,225.93,225.63,225.92,5161.0,216.1522,216.4204,216.133,216.4108,5161.0
2023-07-12 14:20:00,225.89,225.92,225.66,225.84,8646.0,216.3821,216.4108,216.1618,216.3342,8646.0
2023-07-12 14:30:00,225.86,225.94,225.73,225.86,6367.0,216.3533,216.43,216.2288,216.3533,6367.0
2023-07-12 14:40:00,225.86,225.86,225.62,225.63,9692.0,216.3533,216.3533,216.1235,216.133,9692.0
2023-07-12 14:50:00,225.65,225.85,225.59,225.74,6593.0,216.1522,216.3438,216.0947,216.2384,6593.0
2023-07-12 15:00:00,225.73,225.95,225.64,225.86,14783.0,216.2288,216.4396,216.1426,216.3533,14783.0
2023-07-12 15:10:00,225.82,225.82,225.57,225.58,9973.0,216.315,216.315,216.0756,216.0851,9973.0
2023-07-12 15:20:00,225.56,225.56,225.04,225.36,15971.0,216.066,216.066,215.5679,215.8744,15971.0
2023-07-12 15:30:00,225.41,225.66,225.36,225.59,11902.0,215.9223,216.1618,215.8744,216.0947,11902.0
2023-07-12 15:40:00,225.59,225.63,225.36,225.38,15913.0,216.0947,216.133,215.8744,215.8936,15913.0
2023-07-12 15:50:00,225.35,225.39,224.78,225.1,68921.0,215.8648,215.9031,215.3188,215.6253,68921.0
2023-07-13 09:30:00,225.24,225.45,224.61,225.12,21496.0,215.7594,215.9606,215.156,215.6445,21496.0
2023-07-13 09:40:00,225.15,225.67,225.05,225.07,5598.0,215.6732,216.1713,215.5774,215.5966,5598.0
2023-07-13 09:50:00,225.12,225.52,224.95,225.36,9507.0,215.6445,216.0277,215.4817,215.8744,9507.0
2023-07-13 10:00:00,225.4,226.0,225.35,225.91,11233.0,215.9127,216.4875,215.8648,216.4012,11233.0
2023-07-13 10:10:00,225.98,226.14,225.72,225.95,12627.0,216.4683,216.6216,216.2192,216.4396,12627.0
2023-07-13 10:20:00,225.94,226.5,225.74,226.4,13385.0,216.43,216.9664,216.2384,216.8706,13385.0
2023-07-13 10:30:00,226.43,226.6,225.99,226.0,12596.0,216.8994,217.0622,216.4779,216.4875,12596.0
2023-07-13 10:40:00,226.08,226.41,226.05,226.07,9697.0,216.5641,216.8802,216.5354,216.5545,9697.0
2023-07-13 10:50:00,226.02,226.32,226.02,226.22,7351.0,216.5066,216.794,216.5066,216.6982,7351.0
2023-07-13 11:00:00,226.22,226.5,226.04,226.05,9527.0,216.6982,216.9664,216.5258,216.5354,9527.0
2023-07-13 11:10:00,225.98,226.39,225.98,226.37,8430.0,216.4683,216.861,216.4683,216.8419,8430.0
2023-07-13 11:20:00,226.32,226.53,226.19,226.23,7244.0,216.794,216.9951,216.6695,216.7078,7244.0
2023-07-13 11:30:00,226.26,226.3,226.11,226.3,5469.0,216.7365,216.7748,216.5928,216.7748,5469.0
2023-07-13 11:40:00,226.31,226.33,226.19,226.28,3512.0,216.7844,216.8036,216.6695,216.7557,3512.0
2023-07-13 11:50:00,226.23,226.4,226.07,226.4,7499.0,216.7078,216.8706,216.5545,216.8706,7499.0
2023-07-13 12:00:00,226.4,226.65,226.4,226.58,7709.0,216.8706,217.1101,216.8706,217.043,7709.0
2023-07-13 12:10:00,226.58,226.77,226.53,226.62,7152.0,217.043,217.225,216.9951,217.0814,7152.0
2023-07-13 12:20:00,226.61,226.76,226.48,226.66,7782.0,217.0718,217.2155,216.9473,217.1197,7782.0
2023-07-13 12:30:00,226.66,226.94,226.65,226.87,7492.0,217.1197,217.3879,217.1101,217.3208,7492.0
2023-07-13 12:40:00,226.87,226.98,226.57,226.57,8671.0,217.3208,217.4262,217.0335,217.0335,8671.0
2023-07-13 12:50:00,226.63,226.71,226.38,226.48,7498.0,217.0909,217.1676,216.8515,216.9473,7498.0
2023-07-13 13:00:00,226.52,226.68,226.42,226.64,13134.0,216.9856,217.1388,216.8898,217.1005,13134.0
2023-07-13 13:10:00,226.67,226.91,226.62,226.91,11206.0,217.1293,217.3592,217.0814,217.3592,11206.0
2023-07-13 13:20:00,226.88,226.93,226.71,226.82,4034.0,217.3304,217.3783,217.1676,217.2729,4034.0
2023-07-13 13:30:00,226.83,226.93,226.75,226.89,3989.0,217.2825,217.3783,217.2059,217.34,3989.0
2023-07-13 13:40:00,226.91,227.0,226.89,226.97,6186.0,217.3592,217.4454,217.34,217.4166,6186.0
2023-07-13 13:50:00,226.95,227.0,226.85,226.85,3626.0,217.3975,217.4454,217.3017,217.3017,3626.0
2023-07-13 14:00:00,226.84,226.92,226.7,226.87,8449.0,217.2921,217.3687,217.158,217.3208,8449.0
2023-07-13 14:10:00,226.84,226.85,226.62,226.72,20591.0,217.2921,217.3017,217.0814,217.1772,20591.0
2023-07-13 14:20:00,226.71,226.78,226.4,226.42,7314.0,217.1676,217.2346,216.8706,216.8898,7314.0
2023-07-13 14:30:00,226.4,226.5,226.33,226.4,7319.0,216.8706,216.9664,216.8036,216.8706,7319.0
2023-07-13 14:40:00,226.35,226.64,226.29,226.64,7968.0,216.8227,217.1005,216.7652,217.1005,7968.0
2023-07-13 14:50:00,226.62,226.74,226.57,226.66,9682.0,217.0814,217.1963,217.0335,217.1197,9682.0
2023-07-13 15:00:00,226.63,226.9,226.62,226.85,8162.0,217.0909,217.3496,217.0814,217.3017,8162.0
2023-07-13 15:10:00,226.86,227.26,226.85,227.01,19949.0,217.3113,217.6944,217.3017,217.4549,19949.0
2023-07-13 15:20:00,227.01,227.25,226.7,227.11,46821.0,217.4549,217.6848,217.158,217.5507,46821.0
2023-07-13 15:30:00,227.09,227.22,227.03,227.17,14183.0,217.5316,217.6561,217.4741,217.6082,14183.0
2023-07-13 15:40:00,227.18,227.49,227.18,227.18,22217.0,217.6178,217.9147,217.6178,217.6178,22217.0
2023-07-13 15:50:00,227.16,227.61,227.1,227.19,102446.0,217.5986,218.0297,217.5412,217.6274,102446.0
2023-07-14 09:30:00,227.2,227.71,226.74,227.26,24833.0,217.6369,218.1255,217.1963,217.6944,24833.0
2023-07-14 09:40:00,227.25,227.41,226.8,227.2,11193.0,217.6848,217.8381,217.2538,217.6369,11193.0
2023-07-14 09:50:00,227.23,227.56,227.01,227.2,8549.0,217.6657,217.9818,217.4549,217.6369,8549.0
2023-07-14 10:00:00,227.01,227.12,226.62,226.7,23295.0,217.4549,217.5603,217.0814,217.158,23295.0
2023-07-14 10:10:00,226.71,227.64,226.71,227.42,13394.0,217.1676,218.0584,217.1676,217.8477,13394.0
2023-07-14 10:20:00,227.44,227.6,227.11,227.12,10036.0,217.8668,218.0201,217.5507,217.5603,10036.0
2023-07-14 10:30:00,227.12,227.78,227.12,227.75,10441.0,217.5603,218.1925,217.5603,218.1638,10441.0
2023-07-14 10:40:00,227.79,227.8,227.48,227.63,11380.0,218.2021,218.2117,217.9052,218.0488,11380.0
2023-07-14 10:50:00,227.69,227.94,227.35,227.79,10110.0,218.1063,218.3458,217.7806,218.2021,10110.0
2023-07-14 11:00:00,227.81,228.07,227.69,227.93,8111.0,218.2213,218.4703,218.1063,218.3362,8111.0
2023-07-14 11:10:00,228.07,228.26,227.84,228.26,4915.0,218.4703,218.6523,218.25,218.6523,4915.0
2023-07-14 11:20:00,228.32,228.83,228.32,228.4,14106.0,218.7098,219.1983,218.7098,218.7864,14106.0
2023-07-14 11:30:00,228.45,228.89,228.45,228.64,11645.0,218.8343,219.2558,218.8343,219.0163,11645.0
2023-07-14 11:40:00,228.63,228.65,228.35,228.49,6138.0,219.0068,219.0259,218.7385,218.8726,6138.0
2023-07-14 11:50:00,228.51,228.73,228.37,228.58,6094.0,218.8918,219.1025,218.7577,218.9589,6094.0
2023-07-14 12:00:00,228.64,228.72,228.32,228.4,4816.0,219.0163,219.093,218.7098,218.7864,4816.0
2023-07-14 12:10:00,228.38,228.53,228.31,228.45,7470.0,218.7673,218.911,218.7002,218.8343,7470.0
2023-07-14 12:20:00,228.41,228.55,228.26,228.35,6849.0,218.796,218.9301,218.6523,218.7385,6849.0
2023-07-14 12:30:00,228.35,228.64,228.29,228.46,5782.0,218.7385,219.0163,218.6811,218.8439,5782.0
2023-07-14 12:40:00,228.4,228.51,228.26,228.46,7528.0,218.7864,218.8918,218.6523,218.8439,7528.0
2023-07-14 12:50:00,228.41,228.45,228.22,228.28,5541.0,218.796,218.8343,218.614,218.6715,5541.0
2023-07-14 13:00:00,228.32,228.49,228.26,228.49,4936.0,218.7098,218.8726,218.6523,218.8726,4936.0
2023-07-14 13:10:00,228.54,228.91,228.48,228.86,10152.0,218.9205,219.275,218.8631,219.2271,10152.0
2023-07-14 13:20:00,228.92,228.93,228.72,228.86,6097.0,219.2846,219.2941,219.093,219.2271,6097.0
2023-07-14 13:30:00,228.93,228.93,228.79,228.81,4842.0,219.2941,219.2941,219.16,219.1792,4842.0
2023-07-14 13:40:00,228.78,228.78,228.53,228.62,7559.0,219.1504,219.1504,218.911,218.9972,7559.0
2023-07-14 13:50:00,228.59,228.66,228.54,228.59,4870.0,218.9684,219.0355,218.9205,218.9684,4870.0
2023-07-14 14:00:00,228.64,228.85,228.64,228.8,4599.0,219.0163,219.2175,219.0163,219.1696,4599.0
2023-07-14 14:10:00,228.81,229.1,228.8,229.02,9727.0,219.1792,219.457,219.1696,219.3803,9727.0
2023-07-14 14:20:00,229.06,229.07,228.84,228.99,5186.0,219.4187,219.4282,219.2079,219.3516,5186.0
2023-07-14 14:30:00,229.0,229.36,229.0,229.36,6958.0,219.3612,219.706,219.3612,219.706,6958.0
2023-07-14 14:40:00,229.42,229.42,229.21,229.29,7642.0,219.7635,219.7635,219.5623,219.639,7642.0
2023-07-14 14:50:00,229.26,229.43,229.12,229.21,6006.0,219.6102,219.7731,219.4761,219.5623,6006.0
2023-07-14 15:00:00,229.09,229.34,228.86,229.34,13089.0,219.4474,219.6869,219.2271,219.6869,13089.0
2023-07-14 15:10:00,229.31,229.59,229.25,229.28,21501.0,219.6581,219.9263,219.6007,219.6294,21501.0
2023-07-14 15:20:00,229.28,229.6,229.21,229.59,44003.0,219.6294,219.9359,219.5623,219.9263,44003.0
2023-07-14 15:30:00,229.68,229.71,229.28,229.48,21721.0,220.0126,220.0413,219.6294,219.821,21721.0
2023-07-14 15:40:00,229.48,229.55,229.09,229.17,24356.0,219.821,219.888,219.4474,219.524,24356.0
2023-07-14 15:50:00,229.1,229.66,229.09,229.49,65474.0,219.457,219.9934,219.4474,219.8306,65474.0
2023-07-17 09:30:00,228.26,230.33,228.26,230.33,44067.0,218.6523,220.6352,218.6523,220.6352,44067.0
2023-07-17 09:40:00,230.22,231.84,230.22,231.75,30797.0,220.5298,222.0816,220.5298,221.9954,30797.0
2023-07-17 09:50:00,231.92,232.08,230.86,231.98,37567.0,222.1583,222.3115,221.1429,222.2158,37567.0
2023-07-17 10:00:00,231.85,232.07,231.52,231.59,17863.0,222.0912,222.302,221.7751,221.8422,17863.0
2023-07-17 10:10:00,231.59,232.33,231.51,232.29,29422.0,221.8422,222.551,221.7655,222.5127,29422.0
2023-07-17 10:20:00,232.29,232.84,232.23,232.84,20824.0,222.5127,223.0396,222.4552,223.0396,20824.0
2023-07-17 10:30:00,232.79,232.79,232.2,232.2,12878.0,222.9917,222.9917,222.4265,222.4265,12878.0
2023-07-17 10:40:00,232.26,232.68,232.24,232.5,14307.0,222.484,222.8863,222.4648,222.7139,14307.0
2023-07-17 10:50:00,232.43,232.64,232.07,232.5,17669.0,222.6468,222.848,222.302,222.7139,17669.0
2023-07-17 11:00:00,232.5,232.67,232.34,232.46,21036.0,222.7139,222.8767,222.5606,222.6755,21036.0
2023-07-17 11:10:00,232.51,232.66,232.3,232.34,13167.0,222.7234,222.8671,222.5223,222.5606,13167.0
2023-07-17 11:20:00,232.41,233.11,232.39,233.04,23725.0,222.6277,223.2982,222.6085,223.2311,23725.0
2023-07-17 11:30:00,233.09,233.38,232.95,233.19,29476.0,223.279,223.5568,223.1449,223.3748,29476.0
2023-07-17 11:40:00,233.23,233.31,232.79,233.17,10043.0,223.4131,223.4898,222.9917,223.3557,10043.0
2023-07-17 11:50:00,233.21,233.59,233.16,233.4,14120.0,223.394,223.758,223.3461,223.576,14120.0
2023-07-17 12:00:00,233.36,233.47,233.03,233.13,7092.0,223.5377,223.643,223.2216,223.3173,7092.0
2023-07-17 12:10:00,233.11,233.38,233.07,233.14,10173.0,223.2982,223.5568,223.2599,223.3269,10173.0
2023-07-17 12:20:00,233.11,233.36,233.04,233.24,12276.0,223.2982,223.5377,223.2311,223.4227,12276.0
2023-07-17 12:30:00,233.27,233.37,233.18,233.32,9678.0,223.4515,223.5472,223.3652,223.4994,9678.0
2023-07-17 12:40:00,233.34,233.72,233.34,233.63,7620.0,223.5185,223.8825,223.5185,223.7963,7620.0
2023-07-17 12:50:00,233.6,233.77,233.43,233.46,8939.0,223.7676,223.9304,223.6047,223.6335,8939.0
2023-07-17 13:00:00,233.42,233.71,233.24,233.71,17339.0,223.5951,223.8729,223.4227,223.8729,17339.0
2023-07-17 13:10:00,233.7,233.72,233.34,233.44,8981.0,223.8634,223.8825,223.5185,223.6143,8981.0
2023-07-17 13:20:00,233.39,233.57,233.32,233.4,17496.0,223.5664,223.7388,223.4994,223.576,17496.0
2023-07-17 13:30:00,233.43,233.55,233.27,233.44,14345.0,223.6047,223.7197,223.4515,223.6143,14345.0
2023-07-17 13:40:00,233.46,233.62,233.38,233.47,8901.0,223.6335,223.7867,223.5568,223.643,8901.0
2023-07-17 13:50:00,233.44,233.44,233.24,233.29,11173.0,223.6143,223.6143,223.4227,223.4706,11173.0
2023-07-17 14:00:00,233.3,233.58,233.24,233.41,11052.0,223.4802,223.7484,223.4227,223.5856,11052.0
2023-07-17 14:10:00,233.47,233.98,233.43,233.74,15682.0,223.643,224.1316,223.6047,223.9017,15682.0
2023-07-17 14:20:00,233.73,233.87,233.65,233.69,20497.0,223.8921,224.0262,223.8155,223.8538,20497.0
2023-07-17 14:30:00,233.66,234.05,233.59,233.63,13976.0,223.825,224.1986,223.758,223.7963,13976.0
2023-07-17 14:40:00,233.66,233.83,233.6,233.82,8185.0,223.825,223.9879,223.7676,223.9783,8185.0
2023-07-17 14:50:00,233.82,234.09,233.8,233.85,15776.0,223.9783,224.2369,223.9591,224.007,15776.0
2023-07-17 15:00:00,233.83,233.86,233.66,233.8,7622.0,223.9879,224.0166,223.825,223.9591,7622.0
2023-07-17 15:10:00,233.82,234.35,233.82,234.34,25178.0,223.9783,224.486,223.9783,224.4764,25178.0
2023-07-17 15:20:00,234.34,234.44,233.99,234.09,13575.0,224.4764,224.5722,224.1411,224.2369,13575.0
2023-07-17 15:30:00,234.05,234.15,233.82,233.96,23791.0,224.1986,224.2944,223.9783,224.1124,23791.0
2023-07-17 15:40:00,233.92,234.19,233.91,233.94,27185.0,224.0741,224.3327,224.0645,224.0933,27185.0
2023-07-17 15:50:00,233.9,234.23,233.57,233.72,121821.0,224.0549,224.371,223.7388,223.8825,121821.0
2023-07-18 09:30:00,233.39,234.51,233.0,234.43,25954.0,223.5664,224.6393,223.1928,224.5626,25954.0
2023-07-18 09:40:00,234.51,235.37,234.1,234.25,18921.0,224.6393,225.4631,224.2465,224.3902,18921.0
2023-07-18 09:50:00,234.33,235.03,234.33,234.95,12800.0,224.4668,225.1374,224.4668,225.0607,12800.0
2023-07-18 10:00:00,234.95,235.18,234.67,234.96,19140.0,225.0607,225.2811,224.7925,225.0703,19140.0
2023-07-18 10:10:00,234.92,235.15,234.66,234.7,17286.0,225.032,225.2523,224.7829,224.8213,17286.0
2023-07-18 10:20:00,234.58,235.21,234.58,235.18,14630.0,224.7063,225.3098,224.7063,225.2811,14630.0
2023-07-18 10:30:00,235.22,235.96,235.15,235.67,21719.0,225.3194,226.0282,225.2523,225.7504,21719.0
2023-07-18 10:40:00,235.72,236.28,235.72,236.27,24125.0,225.7983,226.3348,225.7983,226.3252,24125.0
2023-07-18 10:50:00,236.28,236.51,236.09,236.47,31660.0,226.3348,226.5551,226.1528,226.5168,31660.0
2023-07-18 11:00:00,236.44,236.88,236.17,236.8,27506.0,226.488,226.9095,226.2294,226.8329,27506.0
2023-07-18 11:10:00,236.84,236.96,236.57,236.87,27437.0,226.8712,226.9861,226.6126,226.8999,27437.0
2023-07-18 11:20:00,236.94,237.09,236.76,237.02,22386.0,226.967,227.1107,226.7946,227.0436,22386.0
2023-07-18 11:30:00,237.02,237.02,236.19,236.35,22875.0,227.0436,227.0436,226.2485,226.4018,22875.0
2023-07-18 11:40:00,236.41,236.41,235.61,236.1,18765.0,226.4593,226.4593,225.693,226.1623,18765.0
2023-07-18 11:50:00,236.09,236.31,235.87,236.24,13930.0,226.1528,226.3635,225.942,226.2964,13930.0
2023-07-18 12:00:00,236.25,236.45,235.61,235.69,10830.0,226.306,226.4976,225.693,225.7696,10830.0
2023-07-18 12:10:00,235.68,236.33,235.49,236.31,13016.0,225.76,226.3827,225.578,226.3635,13016.0
2023-07-18 12:20:00,236.34,236.44,235.89,236.39,17259.0,226.3922,226.488,225.9612,226.4401,17259.0
2023-07-18 12:30:00,236.31,236.32,235.64,235.77,15159.0,226.3635,226.3731,225.7217,225.8462,15159.0
2023-07-18 12:40:00,235.77,235.91,235.57,235.74,9495.0,225.8462,225.9803,225.6546,225.8175,9495.0
2023-07-18 12:50:00,235.78,236.05,235.78,236.05,11571.0,225.8558,226.1144,225.8558,226.1144,11571.0
2023-07-18 13:00:00,236.12,236.43,236.07,236.26,13729.0,226.1815,226.4784,226.1336,226.3156,13729.0
2023-07-18 13:10:00,236.3,236.4,236.08,236.18,9551.0,226.3539,226.4497,226.1432,226.239,9551.0
2023-07-18 13:20:00,236.19,236.19,235.87,236.15,10075.0,226.2485,226.2485,225.942,226.2102,10075.0
2023-07-18 13:30:00,236.11,236.11,235.25,235.4,7409.0,226.1719,226.1719,225.3481,225.4918,7409.0
2023-07-18 13:40:00,235.41,235.45,234.99,235.18,17305.0,225.5014,225.5397,225.0991,225.2811,17305.0
2023-07-18 13:50:00,235.18,235.35,235.1,235.19,8820.0,225.2811,225.4439,225.2044,225.2906,8820.0
2023-07-18 14:00:00,235.18,235.49,235.18,235.49,9842.0,225.2811,225.578,225.2811,225.578,9842.0
2023-07-18 14:10:00,235.46,235.46,235.25,235.38,9451.0,225.5493,225.5493,225.3481,225.4726,9451.0
2023-07-18 14:20:00,235.41,235.8,235.36,235.8,11834.0,225.5014,225.875,225.4535,225.875,11834.0
2023-07-18 14:30:00,235.85,235.89,235.2,235.26,8603.0,225.9229,225.9612,225.3002,225.3577,8603.0
2023-07-18 14:40:00,235.27,235.68,235.23,235.48,11673.0,225.3673,225.76,225.329,225.5684,11673.0
2023-07-18 14:50:00,235.49,235.55,235.4,235.4,10631.0,225.578,225.6355,225.4918,225.4918,10631.0
2023-07-18 15:00:00,235.44,235.56,235.26,235.5,12389.0,225.5301,225.6451,225.3577,225.5876,12389.0
2023-07-18 15:10:00,235.53,235.75,235.45,235.62,15417.0,225.6163,225.8271,225.5397,225.7025,15417.0
2023-07-18 15:20:00,235.64,235.97,235.55,235.81,22494.0,225.7217,226.0378,225.6355,225.8845,22494.0
2023-07-18 15:30:00,235.8,235.91,235.57,235.71,21617.0,225.875,225.9803,225.6546,225.7888,21617.0
2023-07-18 15:40:00,235.72,236.15,235.72,236.05,30458.0,225.7983,226.2102,225.7983,226.1144,30458.0
2023-07-18 15:50:00,236.08,236.44,235.79,235.85,105788.0,226.1432,226.488,225.8654,225.9229,105788.0
2023-07-19 09:30:00,235.04,237.22,235.04,236.94,35384.0,225.147,227.2352,225.147,226.967,35384.0
2023-07-19 09:40:00,237.17,237.18,235.82,235.89,15184.0,227.1873,227.1969,225.8941,225.9612,15184.0
2023-07-19 09:50:00,235.97,236.58,235.96,236.45,13617.0,226.0378,226.6221,226.0282,226.4976,13617.0
2023-07-19 10:00:00,236.5,236.61,236.06,236.31,12725.0,226.5455,226.6509,226.124,226.3635,12725.0
2023-07-19 10:10:00,236.37,237.18,236.32,237.04,12456.0,226.421,227.1969,226.3731,227.0628,12456.0
2023-07-19 10:20:00,237.09,237.18,236.91,237.17,12181.0,227.1107,227.1969,226.9382,227.1873,12181.0
2023-07-19 10:30:00,237.19,237.34,236.8,236.84,13075.0,227.2065,227.3501,226.8329,226.8712,13075.0
2023-07-19 10:40:00,236.88,237.6,236.85,236.85,14239.0,226.9095,227.5992,226.8808,226.8808,14239.0
2023-07-19 10:50:00,236.97,237.2,236.49,237.08,10947.0,226.9957,227.216,226.5359,227.1011,10947.0
2023-07-19 11:00:00,237.17,237.28,236.84,236.98,13338.0,227.1873,227.2927,226.8712,227.0053,13338.0
2023-07-19 11:10:00,236.95,237.3,236.86,237.28,11489.0,226.9766,227.3118,226.8903,227.2927,11489.0
2023-07-19 11:20:00,237.25,237.3,236.96,237.1,13235.0,227.2639,227.3118,226.9861,227.1202,13235.0
2023-07-19 11:30:00,237.13,237.65,237.07,237.39,21974.0,227.149,227.6471,227.0915,227.398,21974.0
2023-07-19 11:40:00,237.37,237.76,237.37,237.45,10145.0,227.3789,227.7525,227.3789,227.4555,10145.0
2023-07-19 11:50:00,237.48,238.28,237.48,238.06,17387.0,227.4843,228.2506,227.4843,228.0398,17387.0
2023-07-19 12:00:00,238.06,238.06,236.83,236.96,12243.0,228.0398,228.0398,226.8616,226.9861,12243.0
2023-07-19 12:10:00,236.96,237.79,236.95,237.7,18423.0,226.9861,227.7812,226.9766,227.695,18423.0
2023-07-19 12:20:00,237.7,237.73,237.3,237.53,13801.0,227.695,227.7237,227.3118,227.5321,13801.0
2023-07-19 12:30:00,237.48,237.59,237.27,237.4,12607.0,227.4843,227.5896,227.2831,227.4076,12607.0
2023-07-19 12:40:00,237.35,237.86,237.3,237.82,12100.0,227.3597,227.8483,227.3118,227.8099,12100.0
2023-07-19 12:50:00,237.8,237.93,237.59,237.8,11754.0,227.7908,227.9153,227.5896,227.7908,11754.0
2023-07-19 13:00:00,237.8,237.8,237.36,237.57,13998.0,227.7908,227.7908,227.3693,227.5705,13998.0
2023-07-19 13:10:00,237.59,238.1,237.58,237.89,13415.0,227.5896,228.0782,227.58,227.877,13415.0
2023-07-19 13:20:00,237.83,237.92,237.58,237.92,10375.0,227.8195,227.9057,227.58,227.9057,10375.0
2023-07-19 13:30:00,237.93,238.02,237.71,237.81,12049.0,227.9153,228.0015,227.7046,227.8004,12049.0
2023-07-19 13:40:00,237.87,238.29,237.87,238.21,30637.0,227.8578,228.2602,227.8578,228.1835,30637.0
2023-07-19 13:50:00,238.15,238.18,237.86,238.17,12533.0,228.1261,228.1548,227.8483,228.1452,12533.0
2023-07-19 14:00:00,238.21,238.33,238.04,238.32,27201.0,228.1835,228.2985,228.0207,228.2889,27201.0
2023-07-19 14:10:00,238.32,238.32,237.63,237.81,15626.0,228.2889,228.2889,227.6279,227.8004,15626.0
2023-07-19 14:20:00,237.8,238.05,237.59,238.02,14126.0,227.7908,228.0303,227.5896,228.0015,14126.0
2023-07-19 14:30:00,238.02,238.3,237.92,238.22,10420.0,228.0015,228.2697,227.9057,228.1931,10420.0
2023-07-19 14:40:00,238.24,238.45,238.21,238.3,5985.0,228.2123,228.4134,228.1835,228.2697,5985.0
2023-07-19 14:50:00,238.27,238.34,238.14,238.29,9393.0,228.241,228.3081,228.1165,228.2602,9393.0
2023-07-19 15:00:00,238.28,238.53,238.08,238.39,19741.0,228.2506,228.4901,228.059,228.3559,19741.0
2023-07-19 15:10:00,238.39,238.43,237.96,238.01,16601.0,228.3559,228.3943,227.944,227.9919,16601.0
2023-07-19 15:20:00,238.03,238.15,237.97,238.03,15738.0,228.0111,228.1261,227.9536,228.0111,15738.0
2023-07-19 15:30:00,238.04,238.04,237.49,237.62,28540.0,228.0207,228.0207,227.4938,227.6184,28540.0
2023-07-19 15:40:00,237.64,238.0,237.64,237.84,25451.0,227.6375,227.9824,227.6375,227.8291,25451.0
2023-07-19 15:50:00,237.83,238.03,237.28,237.36,101740.0,227.8195,228.0111,227.2927,227.3693,101740.0
2023-07-20 09:30:00,236.41,237.35,235.77,236.45,37777.0,226.4593,227.3597,225.8462,226.4976,37777.0
2023-07-20 09:40:00,236.29,236.32,235.29,236.3,7503.0,226.3443,226.3731,225.3864,226.3539,7503.0
2023-07-20 09:50:00,236.41,236.59,235.95,236.0,16577.0,226.4593,226.6317,226.0187,226.0665,16577.0
2023-07-20 10:00:00,235.98,236.77,235.98,236.3,13147.0,226.0474,226.8041,226.0474,226.3539,13147.0
2023-07-20 10:10:00,236.15,236.4,235.82,236.34,11818.0,226.2102,226.4497,225.8941,226.3922,11818.0
2023-07-20 10:20:00,236.28,236.7,236.28,236.68,13834.0,226.3348,226.7371,226.3348,226.7179,13834.0
2023-07-20 10:30:00,236.76,237.18,236.58,237.06,11515.0,226.7946,227.1969,226.6221,227.0819,11515.0
2023-07-20 10:40:00,237.1,237.42,236.7,236.94,12677.0,227.1202,227.4268,226.7371,226.967,12677.0
2023-07-20 10:50:00,236.94,237.6,236.9,237.57,10931.0,226.967,227.5992,226.9287,227.5705,10931.0
2023-07-20 11:00:00,237.61,237.98,237.49,237.7,15583.0,227.6088,227.9632,227.4938,227.695,15583.0
2023-07-20 11:10:00,237.68,237.68,237.31,237.63,12781.0,227.6758,227.6758,227.3214,227.6279,12781.0
2023-07-20 11:20:00,237.57,237.61,237.28,237.44,9375.0,227.5705,227.6088,227.2927,227.4459,9375.0
2023-07-20 11:30:00,237.5,238.27,237.49,238.15,9385.0,227.5034,228.241,227.4938,228.1261,9385.0
2023-07-20 11:40:00,238.11,238.14,237.59,237.76,14858.0,228.0877,228.1165,227.5896,227.7525,14858.0
2023-07-20 11:50:00,237.68,237.75,237.37,237.43,7855.0,227.6758,227.7429,227.3789,227.4364,7855.0
2023-07-20 12:00:00,237.53,238.06,237.51,237.96,8110.0,227.5321,228.0398,227.513,227.944,8110.0
2023-07-20 12:10:00,237.94,238.22,237.77,237.91,7928.0,227.9249,228.1931,227.762,227.8962,7928.0
2023-07-20 12:20:00,237.99,238.3,237.94,238.07,7213.0,227.9728,228.2697,227.9249,228.0494,7213.0
2023-07-20 12:30:00,238.05,238.07,237.76,237.82,5444.0,228.0303,228.0494,227.7525,227.8099,5444.0
2023-07-20 12:40:00,237.81,238.06,237.81,237.95,5362.0,227.8004,228.0398,227.8004,227.9345,5362.0
2023-07-20 12:50:00,238.02,238.06,237.86,238.04,4652.0,228.0015,228.0398,227.8483,228.0207,4652.0
2023-07-20 13:00:00,238.03,238.05,237.85,237.91,4833.0,228.0111,228.0303,227.8387,227.8962,4833.0
2023-07-20 13:10:00,237.92,238.33,237.91,238.03,4846.0,227.9057,228.2985,227.8962,228.0111,4846.0
2023-07-20 13:20:00,238.02,238.14,237.96,238.14,4714.0,228.0015,228.1165,227.944,228.1165,4714.0
2023-07-20 13:30:00,238.17,238.25,237.93,237.93,5700.0,228.1452,228.2218,227.9153,227.9153,5700.0
2023-07-20 13:40:00,237.95,238.06,237.88,237.94,3166.0,227.9345,228.0398,227.8674,227.9249,3166.0
2023-07-20 13:50:00,237.93,238.01,237.66,237.67,6749.0,227.9153,227.9919,227.6567,227.6663,6749.0
2023-07-20 14:00:00,237.69,237.69,237.53,237.6,7837.0,227.6854,227.6854,227.5321,227.5992,7837.0
2023-07-20 14:10:00,237.57,237.58,237.16,237.16,7888.0,227.5705,227.58,227.1777,227.1777,7888.0
2023-07-20 14:20:00,237.14,237.4,236.82,237.0,12644.0,227.1586,227.4076,226.852,227.0245,12644.0
2023-07-20 14:30:00,237.02,237.56,237.02,237.5,9150.0,227.0436,227.5609,227.0436,227.5034,9150.0
2023-07-20 14:40:00,237.51,237.58,237.38,237.48,7621.0,227.513,227.58,227.3885,227.4843,7621.0
2023-07-20 14:50:00,237.51,237.79,237.51,237.65,11882.0,227.513,227.7812,227.513,227.6471,11882.0
2023-07-20 15:00:00,237.65,237.71,237.18,237.4,12403.0,227.6471,227.7046,227.1969,227.4076,12403.0
2023-07-20 15:10:00,237.39,237.61,237.23,237.34,9340.0,227.398,227.6088,227.2448,227.3501,9340.0
2023-07-20 15:20:00,237.39,237.49,237.01,237.13,9615.0,227.398,227.4938,227.034,227.149,9615.0
2023-07-20 15:30:00,237.13,237.3,237.03,237.17,9944.0,227.149,227.3118,227.0532,227.1873,9944.0
2023-07-20 15:40:00,237.09,237.35,236.85,237.04,18591.0,227.1107,227.3597,226.8808,227.0628,18591.0
2023-07-20 15:50:00,237.12,237.53,237.01,237.07,95874.0,227.1394,227.5321,227.034,227.0915,95874.0
2023-07-21 09:30:00,238.54,239.17,237.71,239.13,86270.0,228.4996,229.1031,227.7046,229.0648,86270.0
2023-07-21 09:40:00,239.19,239.45,237.89,238.4,17216.0,229.1223,229.3713,227.877,228.3655,17216.0
2023-07-21 09:50:00,238.39,238.4,237.79,238.4,17213.0,228.3559,228.3655,227.7812,228.3655,17213.0
2023-07-21 10:00:00,238.44,238.68,238.02,238.52,18511.0,228.4038,228.6337,228.0015,228.4805,18511.0
2023-07-21 10:10:00,238.59,239.44,238.59,239.43,15991.0,228.5475,229.3618,228.5475,229.3522,15991.0
2023-07-21 10:20:00,239.4,239.4,238.64,238.74,11599.0,229.3234,229.3234,228.5954,228.6912,11599.0
2023-07-21 10:30:00,238.73,239.12,238.64,238.99,18676.0,228.6816,229.0552,228.5954,228.9307,18676.0
2023-07-21 10:40:00,239.01,239.11,238.81,238.82,14293.0,228.9499,229.0456,228.7583,228.7679,14293.0
2023-07-21 10:50:00,238.81,238.86,238.54,238.65,12203.0,228.7583,228.8062,228.4996,228.605,12203.0
2023-07-21 11:00:00,238.73,238.94,238.5,238.72,14355.0,228.6816,228.8828,228.4613,228.6721,14355.0
2023-07-21 11:10:00,238.81,239.11,238.45,238.57,10331.0,228.7583,229.0456,228.4134,228.5284,10331.0
2023-07-21 11:20:00,238.53,238.59,238.06,238.24,14744.0,228.4901,228.5475,228.0398,228.2123,14744.0
2023-07-21 11:30:00,238.24,238.97,238.19,238.97,10617.0,228.2123,228.9115,228.1644,228.9115,10617.0
2023-07-21 11:40:00,238.99,239.02,238.41,238.82,10239.0,228.9307,228.9594,228.3751,228.7679,10239.0
2023-07-21 11:50:00,238.87,239.1,238.78,239.1,9686.0,228.8157,229.0361,228.7295,229.0361,9686.0
2023-07-21 12:00:00,239.03,239.09,238.64,238.88,9553.0,228.969,229.0265,228.5954,228.8253,9553.0
2023-07-21 12:10:00,238.89,239.22,238.79,239.13,12073.0,228.8349,229.151,228.7391,229.0648,12073.0
2023-07-21 12:20:00,239.19,239.41,238.95,238.95,10963.0,229.1223,229.333,228.8924,228.8924,10963.0
2023-07-21 12:30:00,239.08,239.08,238.66,238.73,11152.0,229.0169,229.0169,228.6146,228.6816,11152.0
2023-07-21 12:40:00,238.72,238.99,238.53,238.92,10651.0,228.6721,228.9307,228.4901,228.8636,10651.0
2023-07-21 12:50:00,238.88,239.33,238.87,239.33,8056.0,228.8253,229.2564,228.8157,229.2564,8056.0
2023-07-21 13:00:00,239.28,239.38,239.19,239.24,8276.0,229.2085,229.3043,229.1223,229.1702,8276.0
2023-07-21 13:10:00,239.3,239.36,239.05,239.19,6583.0,229.2276,229.2851,228.9882,229.1223,6583.0
2023-07-21 13:20:00,239.13,239.15,238.91,238.91,8340.0,229.0648,229.084,228.8541,228.8541,8340.0
2023-07-21 13:30:00,238.87,238.96,238.69,238.89,13363.0,228.8157,228.902,228.6433,228.8349,13363.0
2023-07-21 13:40:00,238.9,239.41,238.89,239.38,7857.0,228.8445,229.333,228.8349,229.3043,7857.0
2023-07-21 13:50:00,239.45,239.76,239.43,239.69,11517.0,229.3713,229.6683,229.3522,229.6012,11517.0
2023-07-21 14:00:00,239.63,239.63,239.2,239.27,11305.0,229.5438,229.5438,229.1319,229.1989,11305.0
2023-07-21 14:10:00,239.3,239.3,238.76,238.89,8400.0,229.2276,229.2276,228.7104,228.8349,8400.0
2023-07-21 14:20:00,238.85,238.87,238.55,238.8,10861.0,228.7966,228.8157,228.5092,228.7487,10861.0
2023-07-21 14:30:00,238.82,239.08,238.74,238.99,8585.0,228.7679,229.0169,228.6912,228.9307,8585.0
2023-07-21 14:40:00,238.98,239.16,238.82,239.01,12159.0,228.9211,229.0935,228.7679,228.9499,12159.0
2023-07-21 14:50:00,239.01,239.3,238.8,238.83,13859.0,228.9499,229.2276,228.7487,228.7774,13859.0
2023-07-21 15:00:00,238.92,239.02,238.71,238.8,15797.0,228.8636,228.9594,228.6625,228.7487,15797.0
2023-07-21 15:10:00,238.82,239.04,238.78,239.04,16475.0,228.7679,228.9786,228.7295,228.9786,16475.0
2023-07-21 15:20:00,239.05,239.13,238.56,238.83,15668.0,228.9882,229.0648,228.5188,228.7774,15668.0
2023-07-21 15:30:00,238.9,239.18,238.86,238.9,33811.0,228.8445,229.1127,228.8062,228.8445,33811.0
2023-07-21 15:40:00,238.86,238.96,238.48,238.56,50424.0,228.8062,228.902,228.4422,228.5188,50424.0
2023-07-21 15:50:00,238.59,239.82,237.53,237.7,323044.0,228.5475,229.7258,227.5321,227.695,323044.0
2023-07-24 09:30:00,237.38,238.36,236.98,238.29,41469.0,227.3885,228.3272,227.0053,228.2602,41469.0
2023-07-24 09:40:00,238.2,239.2,238.09,238.93,21293.0,228.1739,229.1319,228.0686,228.8732,21293.0
2023-07-24 09:50:00,238.93,239.28,238.47,238.91,24983.0,228.8732,229.2085,228.4326,228.8541,24983.0
2023-07-24 10:00:00,239.11,239.17,238.11,238.7,26644.0,229.0456,229.1031,228.0877,228.6529,26644.0
2023-07-24 10:10:00,238.75,238.75,238.15,238.16,22939.0,228.7008,228.7008,228.1261,228.1356,22939.0
2023-07-24 10:20:00,238.07,238.6,237.96,238.59,16665.0,228.0494,228.5571,227.944,228.5475,16665.0
2023-07-24 10:30:00,238.6,238.96,238.44,238.61,11643.0,228.5571,228.902,228.4038,228.5667,11643.0
2023-07-24 10:40:00,238.67,238.86,238.22,238.78,20208.0,228.6242,228.8062,228.1931,228.7295,20208.0
2023-07-24 10:50:00,238.75,239.03,238.47,238.97,25098.0,228.7008,228.969,228.4326,228.9115,25098.0
2023-07-24 11:00:00,238.88,239.14,238.5,238.54,14114.0,228.8253,229.0744,228.4613,228.4996,14114.0
2023-07-24 11:10:00,238.42,239.01,238.41,238.64,8816.0,228.3847,228.9499,228.3751,228.5954,8816.0
2023-07-24 11:20:00,238.73,238.94,238.62,238.94,7650.0,228.6816,228.8828,228.5763,228.8828,7650.0
2023-07-24 11:30:00,238.94,239.03,238.49,238.75,10273.0,228.8828,228.969,228.4517,228.7008,10273.0
2023-07-24 11:40:00,238.75,238.94,238.25,238.25,14407.0,228.7008,228.8828,228.2218,228.2218,14407.0
2023-07-24 11:50:00,238.2,238.31,238.05,238.31,11977.0,228.1739,228.2793,228.0303,228.2793,11977.0
2023-07-24 12:00:00,238.39,238.53,238.18,238.32,9580.0,228.3559,228.4901,228.1548,228.2889,9580.0
2023-07-24 12:10:00,238.45,238.72,238.26,238.53,6457.0,228.4134,228.6721,228.2314,228.4901,6457.0
2023-07-24 12:20:00,238.55,238.79,238.5,238.79,4930.0,228.5092,228.7391,228.4613,228.7391,4930.0
2023-07-24 12:30:00,238.75,238.87,238.6,238.77,8486.0,228.7008,228.8157,228.5571,228.72,8486.0
2023-07-24 12:40:00,238.76,238.85,238.69,238.7,3989.0,228.7104,228.7966,228.6433,228.6529,3989.0
2023-07-24 12:50:00,238.61,238.87,238.55,238.67,8242.0,228.5667,228.8157,228.5092,228.6242,8242.0
2023-07-24 13:00:00,238.68,238.68,238.34,238.48,6465.0,228.6337,228.6337,228.3081,228.4422,6465.0
2023-07-24 13:10:00,238.5,238.63,238.39,238.46,17011.0,228.4613,228.5858,228.3559,228.423,17011.0
2023-07-24 13:20:00,238.39,238.53,238.34,238.49,4759.0,228.3559,228.4901,228.3081,228.4517,4759.0
2023-07-24 13:30:00,238.54,238.58,238.24,238.33,5964.0,228.4996,228.538,228.2123,228.2985,5964.0
2023-07-24 13:40:00,238.34,238.52,238.3,238.47,6750.0,228.3081,228.4805,228.2697,228.4326,6750.0
2023-07-24 13:50:00,238.5,239.11,238.5,239.11,6046.0,228.4613,229.0456,228.4613,229.0456,6046.0
2023-07-24 14:00:00,239.16,239.35,238.95,239.19,11135.0,229.0935,229.2755,228.8924,229.1223,11135.0
2023-07-24 14:10:00,239.15,239.21,238.85,238.96,7629.0,229.084,229.1414,228.7966,228.902,7629.0
2023-07-24 14:20:00,238.88,239.07,238.79,239.02,6505.0,228.8253,229.0073,228.7391,228.9594,6505.0
2023-07-24 14:30:00,238.99,238.99,238.69,238.72,8536.0,228.9307,228.9307,228.6433,228.6721,8536.0
2023-07-24 14:40:00,238.73,238.77,238.47,238.77,7614.0,228.6816,228.72,228.4326,228.72,7614.0
2023-07-24 14:50:00,238.69,238.94,238.69,238.92,7758.0,228.6433,228.8828,228.6433,228.8636,7758.0
2023-07-24 15:00:00,238.89,239.08,238.85,238.94,12544.0,228.8349,229.0169,228.7966,228.8828,12544.0
2023-07-24 15:10:00,238.94,239.13,238.85,239.13,9420.0,228.8828,229.0648,228.7966,229.0648,9420.0
2023-07-24 15:20:00,239.14,239.22,238.82,238.82,13226.0,229.0744,229.151,228.7679,228.7679,13226.0
2023-07-24 15:30:00,238.85,239.02,238.8,238.89,17160.0,228.7966,228.9594,228.7487,228.8349,17160.0
2023-07-24 15:40:00,238.9,239.48,238.9,239.33,26519.0,228.8445,229.4001,228.8445,229.2564,26519.0
2023-07-24 15:50:00,239.35,239.61,239.16,239.55,64003.0,229.2755,229.5246,229.0935,229.4671,64003.0
2023-07-25 09:30:00,238.61,238.89,238.13,238.5,29361.0,228.5667,228.8349,228.1069,228.4613,29361.0
2023-07-25 09:40:00,238.44,238.59,238.17,238.46,10735.0,228.4038,228.5475,228.1452,228.423,10735.0
2023-07-25 09:50:00,238.53,238.69,238.25,238.46,10242.0,228.4901,228.6433,228.2218,228.423,10242.0
2023-07-25 10:00:00,238.48,239.17,238.47,239.13,19061.0,228.4422,229.1031,228.4326,229.0648,19061.0
2023-07-25 10:10:00,239.2,239.7,238.82,238.97,16128.0,229.1319,229.6108,228.7679,228.9115,16128.0
2023-07-25 10:20:00,238.96,239.2,238.8,238.94,10502.0,228.902,229.1319,228.7487,228.8828,10502.0
2023-07-25 10:30:00,238.93,239.16,238.55,239.13,18774.0,228.8732,229.0935,228.5092,229.0648,18774.0
2023-07-25 10:40:00,239.1,239.37,238.97,239.13,20080.0,229.0361,229.2947,228.9115,229.0648,20080.0
2023-07-25 10:50:00,239.08,239.38,238.79,239.15,16146.0,229.0169,229.3043,228.7391,229.084,16146.0
2023-07-25 11:00:00,239.16,239.25,238.98,239.11,11465.0,229.0935,229.1798,228.9211,229.0456,11465.0
2023-07-25 11:10:00,239.11,239.5,239.1,239.39,7076.0,229.0456,229.4192,229.0361,229.3139,7076.0
2023-07-25 11:20:00,239.45,239.76,239.44,239.73,13377.0,229.3713,229.6683,229.3618,229.6395,13377.0
2023-07-25 11:30:00,239.74,240.09,239.7,239.91,11356.0,229.6491,229.9844,229.6108,229.812,11356.0
2023-07-25 11:40:00,239.92,240.01,239.66,239.76,8527.0,229.8216,229.9078,229.5725,229.6683,8527.0
2023-07-25 11:50:00,239.72,239.93,239.64,239.68,9955.0,229.63,229.8311,229.5533,229.5917,9955.0
2023-07-25 12:00:00,239.68,239.87,239.6,239.87,10395.0,229.5917,229.7737,229.515,229.7737,10395.0
2023-07-25 12:10:00,239.86,240.23,239.86,240.13,9921.0,229.7641,230.1185,229.7641,230.0227,9921.0
2023-07-25 12:20:00,240.09,240.11,239.85,240.02,7554.0,229.9844,230.0036,229.7545,229.9173,7554.0
2023-07-25 12:30:00,239.97,240.25,239.94,240.16,8266.0,229.8694,230.1377,229.8407,230.0514,8266.0
2023-07-25 12:40:00,240.16,240.24,240.04,240.11,10406.0,230.0514,230.1281,229.9365,230.0036,10406.0
2023-07-25 12:50:00,240.05,240.36,240.05,240.2,8751.0,229.9461,230.243,229.9461,230.0898,8751.0
2023-07-25 13:00:00,240.26,240.31,240.1,240.24,10443.0,230.1472,230.1951,229.994,230.1281,10443.0
2023-07-25 13:10:00,240.23,240.62,240.22,240.57,10267.0,230.1185,230.4921,230.1089,230.4442,10267.0
2023-07-25 13:20:00,240.6,240.68,240.52,240.61,10412.0,230.4729,230.5496,230.3963,230.4825,10412.0
2023-07-25 13:30:00,240.61,240.75,240.53,240.58,12427.0,230.4825,230.6166,230.4059,230.4538,12427.0
2023-07-25 13:40:00,240.58,240.83,240.42,240.72,11738.0,230.4538,230.6932,230.3005,230.5879,11738.0
2023-07-25 13:50:00,240.68,240.74,240.54,240.54,8916.0,230.5496,230.607,230.4155,230.4155,8916.0
2023-07-25 14:00:00,240.53,240.72,240.38,240.45,10291.0,230.4059,230.5879,230.2622,230.3292,10291.0
2023-07-25 14:10:00,240.4,240.8,240.39,240.77,9880.0,230.2813,230.6645,230.2718,230.6358,9880.0
2023-07-25 14:20:00,240.76,240.83,240.59,240.8,25688.0,230.6262,230.6932,230.4633,230.6645,25688.0
2023-07-25 14:30:00,240.81,241.07,240.8,241.01,18712.0,230.6741,230.9231,230.6645,230.8657,18712.0
2023-07-25 14:40:00,241.01,241.05,240.56,240.62,11479.0,230.8657,230.904,230.4346,230.4921,11479.0
2023-07-25 14:50:00,240.62,240.82,240.39,240.48,19799.0,230.4921,230.6837,230.2718,230.358,19799.0
2023-07-25 15:00:00,240.44,240.45,240.16,240.16,44439.0,230.3197,230.3292,230.0514,230.0514,44439.0
2023-07-25 15:10:00,240.19,240.35,239.95,240.16,19224.0,230.0802,230.2335,229.8503,230.0514,19224.0
2023-07-25 15:20:00,240.18,240.45,240.12,240.33,35932.0,230.0706,230.3292,230.0131,230.2143,35932.0
2023-07-25 15:30:00,240.3,240.6,240.28,240.31,31477.0,230.1856,230.4729,230.1664,230.1951,31477.0
2023-07-25 15:40:00,240.32,240.81,240.32,240.8,31834.0,230.2047,230.6741,230.2047,230.6645,31834.0
2023-07-25 15:50:00,240.7,240.91,240.25,240.63,166178.0,230.5687,230.7699,230.1377,230.5017,166178.0
2023-07-26 09:30:00,244.0,253.08,244.0,252.01,218958.0,233.7298,242.4276,233.7298,241.4027,218958.0
2023-07-26 09:40:00,252.4,253.68,251.71,253.09,74082.0,241.7763,243.0024,241.1153,242.4372,74082.0
2023-07-26 09:50:00,253.08,255.53,252.85,253.34,88572.0,242.4276,244.7745,242.2073,242.6767,88572.0
2023-07-26 10:00:00,253.2,255.01,253.01,254.58,73694.0,242.5426,244.2764,242.3606,243.8645,73694.0
2023-07-26 10:10:00,254.63,254.77,253.59,253.77,51599.0,243.9124,244.0465,242.9162,243.0886,51599.0
2023-07-26 10:20:00,253.77,255.12,253.59,254.02,58434.0,243.0886,244.3818,242.9162,243.3281,58434.0
2023-07-26 10:30:00,254.01,254.66,253.51,254.05,39093.0,243.3185,243.9411,242.8395,243.3568,39093.0
2023-07-26 10:40:00,254.04,255.23,253.71,253.82,54503.0,243.3472,244.4871,243.0311,243.1365,54503.0
2023-07-26 10:50:00,253.82,254.96,253.59,254.65,29301.0,243.1365,244.2285,242.9162,243.9316,29301.0
2023-07-26 11:00:00,254.59,255.45,254.42,255.07,43659.0,243.8741,244.6979,243.7112,244.3339,43659.0
2023-07-26 11:10:00,255.07,255.15,254.17,254.37,26626.0,244.3339,244.4105,243.4718,243.6633,26626.0
2023-07-26 11:20:00,254.39,254.78,253.41,253.63,27936.0,243.6825,244.0561,242.7437,242.9545,27936.0
2023-07-26 11:30:00,253.51,254.64,253.51,254.64,20191.0,242.8395,243.922,242.8395,243.922,20191.0
2023-07-26 11:40:00,254.64,255.15,254.35,255.13,24988.0,243.922,244.4105,243.6442,244.3913,24988.0
2023-07-26 11:50:00,255.07,255.71,254.93,255.71,23140.0,244.3339,244.9469,244.1998,244.9469,23140.0
2023-07-26 12:00:00,255.71,256.15,255.56,255.73,23160.0,244.9469,245.3684,244.8032,244.9661,23160.0
2023-07-26 12:10:00,255.71,255.71,254.99,255.28,15584.0,244.9469,244.9469,244.2572,244.535,15584.0
2023-07-26 12:20:00,255.38,255.52,255.22,255.38,15667.0,244.6308,244.7649,244.4776,244.6308,15667.0
2023-07-26 12:30:00,255.35,255.94,255.1,255.11,14790.0,244.6021,245.1673,244.3626,244.3722,14790.0
2023-07-26 12:40:00,255.02,255.11,254.01,254.14,21390.0,244.286,244.3722,243.3185,243.443,21390.0
2023-07-26 12:50:00,254.19,254.34,253.52,253.79,24970.0,243.4909,243.6346,242.8491,243.1078,24970.0
2023-07-26 13:00:00,253.75,254.47,253.68,254.15,15154.0,243.0694,243.7591,243.0024,243.4526,15154.0
2023-07-26 13:10:00,254.17,254.17,253.48,253.67,20412.0,243.4718,243.4718,242.8108,242.9928,20412.0
2023-07-26 13:20:00,253.56,253.99,253.49,253.72,19942.0,242.8874,243.2993,242.8204,243.0407,19942.0
2023-07-26 13:30:00,253.71,253.71,252.88,252.98,21879.0,243.0311,243.0311,242.2361,242.3318,21879.0
2023-07-26 13:40:00,252.93,252.93,252.53,252.64,15864.0,242.2839,242.2839,241.9008,242.0062,15864.0
2023-07-26 13:50:00,252.59,253.14,252.34,252.98,26469.0,241.9583,242.4851,241.7188,242.3318,26469.0
2023-07-26 14:00:00,253.03,253.14,251.48,251.58,30518.0,242.3797,242.4851,240.895,240.9908,30518.0
2023-07-26 14:10:00,251.32,251.91,251.19,251.77,26008.0,240.7417,241.3069,240.6172,241.1728,26008.0
2023-07-26 14:20:00,251.83,252.11,251.56,252.03,14140.0,241.2302,241.4985,240.9716,241.4218,14140.0
2023-07-26 14:30:00,252.03,252.84,251.18,252.77,46005.0,241.4218,242.1977,240.6076,242.1307,46005.0
2023-07-26 14:40:00,252.61,252.72,251.68,252.16,45245.0,241.9774,242.0828,241.0866,241.5464,45245.0
2023-07-26 14:50:00,252.05,253.35,252.01,252.58,31496.0,241.441,242.6863,241.4027,241.9487,31496.0
2023-07-26 15:00:00,252.67,253.26,252.13,252.13,35504.0,242.0349,242.6001,241.5176,241.5176,35504.0
2023-07-26 15:10:00,252.01,252.89,251.72,252.23,39923.0,241.4027,242.2456,241.1249,241.6134,39923.0
2023-07-26 15:20:00,252.27,252.95,252.27,252.95,33833.0,241.6517,242.3031,241.6517,242.3031,33833.0
2023-07-26 15:30:00,252.93,253.31,252.37,253.31,46457.0,242.2839,242.648,241.7475,242.648,46457.0
2023-07-26 15:40:00,253.38,253.91,253.32,253.55,75223.0,242.715,243.2227,242.6575,242.8779,75223.0
2023-07-26 15:50:00,253.53,253.69,252.88,253.55,245486.0,242.8587,243.012,242.2361,242.8779,245486.0
2023-07-27 09:30:00,254.75,255.0,252.45,254.04,83783.0,244.0273,244.2668,241.8242,243.3472,83783.0
2023-07-27 09:40:00,254.04,255.61,253.9,255.54,41843.0,243.3472,244.8511,243.2131,244.7841,41843.0
2023-07-27 09:50:00,255.58,256.22,255.19,256.0,23860.0,244.8224,245.4355,244.4488,245.2247,23860.0
2023-07-27 10:00:00,256.03,256.75,255.95,256.67,45869.0,245.2535,245.9432,245.1768,245.8665,45869.0
2023-07-27 10:10:00,256.59,256.84,255.85,255.92,33827.0,245.7899,246.0294,245.081,245.1481,33827.0
2023-07-27 10:20:00,255.92,256.1,255.11,255.96,46746.0,245.1481,245.3205,244.3722,245.1864,46746.0
2023-07-27 10:30:00,256.06,256.06,253.4,253.59,30602.0,245.2822,245.2822,242.7342,242.9162,30602.0
2023-07-27 10:40:00,253.36,253.49,252.85,252.97,22425.0,242.6958,242.8204,242.2073,242.3223,22425.0
2023-07-27 10:50:00,252.96,253.09,252.28,252.52,20020.0,242.3127,242.4372,241.6613,241.8912,20020.0
2023-07-27 11:00:00,252.63,252.86,251.34,251.34,17950.0,241.9966,242.2169,240.7609,240.7609,17950.0
2023-07-27 11:10:00,251.36,251.92,251.14,251.82,20782.0,240.78,241.3165,240.5693,241.2207,20782.0
2023-07-27 11:20:00,251.92,251.98,250.91,251.32,28794.0,241.3165,241.3739,240.349,240.7417,28794.0
2023-07-27 11:30:00,251.32,252.46,251.32,252.19,17692.0,240.7417,241.8337,240.7417,241.5751,17692.0
2023-07-27 11:40:00,252.24,252.3,251.25,251.42,11415.0,241.623,241.6805,240.6747,240.8375,11415.0
2023-07-27 11:50:00,251.41,251.67,251.01,251.25,12129.0,240.8279,241.077,240.4448,240.6747,12129.0
2023-07-27 12:00:00,251.26,251.72,251.26,251.62,12069.0,240.6842,241.1249,240.6842,241.0291,12069.0
2023-07-27 12:10:00,251.61,251.82,251.44,251.76,11024.0,241.0195,241.2207,240.8567,241.1632,11024.0
2023-07-27 12:20:00,251.81,252.2,251.75,252.05,14019.0,241.2111,241.5847,241.1536,241.441,14019.0
2023-07-27 12:30:00,252.29,252.29,251.82,251.94,8375.0,241.6709,241.6709,241.2207,241.3356,8375.0
2023-07-27 12:40:00,251.9,251.9,251.41,251.87,10665.0,241.2973,241.2973,240.8279,241.2686,10665.0
2023-07-27 12:50:00,251.83,251.89,251.33,251.85,10191.0,241.2302,241.2877,240.7513,241.2494,10191.0
2023-07-27 13:00:00,251.9,252.08,250.99,251.44,13134.0,241.2973,241.4697,240.4256,240.8567,13134.0
2023-07-27 13:10:00,251.49,251.52,251.07,251.43,13594.0,240.9046,240.9333,240.5022,240.8471,13594.0
2023-07-27 13:20:00,251.15,251.99,250.99,251.67,12975.0,240.5789,241.3835,240.4256,241.077,12975.0
2023-07-27 13:30:00,251.58,251.97,251.5,251.53,12210.0,240.9908,241.3644,240.9141,240.9429,12210.0
2023-07-27 13:40:00,251.45,251.85,251.4,251.55,13997.0,240.8662,241.2494,240.8183,240.962,13997.0
2023-07-27 13:50:00,251.51,251.76,251.32,251.64,34857.0,240.9237,241.1632,240.7417,241.0482,34857.0
2023-07-27 14:00:00,251.73,251.98,251.23,251.41,14981.0,241.1345,241.3739,240.6555,240.8279,14981.0
2023-07-27 14:10:00,251.37,251.47,250.93,251.29,18728.0,240.7896,240.8854,240.3681,240.713,18728.0
2023-07-27 14:20:00,251.29,251.56,250.42,250.63,20987.0,240.713,240.9716,239.8796,240.0808,20987.0
2023-07-27 14:30:00,250.59,250.89,250.21,250.57,15029.0,240.0424,240.3298,239.6784,240.0233,15029.0
2023-07-27 14:40:00,250.6,250.85,250.44,250.44,16090.0,240.052,240.2915,239.8988,239.8988,16090.0
2023-07-27 14:50:00,250.33,250.51,250.02,250.12,25313.0,239.7934,239.9658,239.4964,239.5922,25313.0
2023-07-27 15:00:00,250.05,250.24,249.64,250.12,25340.0,239.5252,239.7072,239.1324,239.5922,25340.0
2023-07-27 15:10:00,250.19,250.81,250.19,250.42,18188.0,239.6593,240.2532,239.6593,239.8796,18188.0
2023-07-27 15:20:00,250.31,250.32,249.71,249.82,36840.0,239.7742,239.7838,239.1995,239.3049,36840.0
2023-07-27 15:30:00,249.83,250.44,249.83,250.26,21750.0,239.3144,239.8988,239.3144,239.7263,21750.0
2023-07-27 15:40:00,250.23,250.48,250.05,250.19,41395.0,239.6976,239.9371,239.5252,239.6593,41395.0
2023-07-27 15:50:00,250.24,251.52,250.11,250.9,233923.0,239.7072,240.9333,239.5826,240.3394,233923.0
2023-07-28 09:30:00,253.67,254.55,252.89,254.55,31374.0,242.9928,243.8358,242.2456,243.8358,31374.0
2023-07-28 09:40:00,254.56,254.76,253.91,254.61,14497.0,243.8453,244.0369,243.2227,243.8932,14497.0
2023-07-28 09:50:00,254.71,254.99,253.69,253.69,21653.0,243.989,244.2572,243.012,243.012,21653.0
2023-07-28 10:00:00,253.67,254.16,253.59,253.87,10770.0,242.9928,243.4622,242.9162,243.1844,10770.0
2023-07-28 10:10:00,253.89,253.93,253.53,253.65,15528.0,243.2035,243.2419,242.8587,242.9736,15528.0
2023-07-28 10:20:00,253.66,254.1,253.12,253.54,12138.0,242.9832,243.4047,242.466,242.8683,12138.0
2023-07-28 10:30:00,253.72,253.96,253.26,253.36,23307.0,243.0407,243.2706,242.6001,242.6958,23307.0
2023-07-28 10:40:00,253.36,253.58,252.72,252.86,15687.0,242.6958,242.9066,242.0828,242.2169,15687.0
2023-07-28 10:50:00,252.95,253.29,252.78,253.03,9601.0,242.3031,242.6288,242.1403,242.3797,9601.0
2023-07-28 11:00:00,253.04,253.04,252.57,252.76,12131.0,242.3893,242.3893,241.9391,242.1211,12131.0
2023-07-28 11:10:00,252.75,253.0,252.55,252.59,17171.0,242.1115,242.351,241.9199,241.9583,17171.0
2023-07-28 11:20:00,252.62,253.43,252.6,253.09,9823.0,241.987,242.7629,241.9678,242.4372,9823.0
2023-07-28 11:30:00,253.15,253.22,252.76,252.87,6106.0,242.4947,242.5617,242.1211,242.2265,6106.0
2023-07-28 11:40:00,252.83,253.04,252.72,253.01,10074.0,242.1882,242.3893,242.0828,242.3606,10074.0
2023-07-28 11:50:00,252.99,253.18,252.66,252.7,9971.0,242.3414,242.5234,242.0253,242.0636,9971.0
2023-07-28 12:00:00,252.76,252.84,252.28,252.29,10040.0,242.1211,242.1977,241.6613,241.6709,10040.0
2023-07-28 12:10:00,252.34,252.6,252.26,252.32,10166.0,241.7188,241.9678,241.6421,241.6996,10166.0
2023-07-28 12:20:00,252.34,252.43,252.23,252.31,8939.0,241.7188,241.805,241.6134,241.69,8939.0
2023-07-28 12:30:00,252.22,252.22,251.72,251.73,12010.0,241.6038,241.6038,241.1249,241.1345,12010.0
2023-07-28 12:40:00,251.7,251.84,251.63,251.7,8125.0,241.1057,241.2398,241.0387,241.1057,8125.0
2023-07-28 12:50:00,251.7,251.77,251.39,251.55,6590.0,241.1057,241.1728,240.8088,240.962,6590.0
2023-07-28 13:00:00,251.49,251.54,251.05,251.24,9206.0,240.9046,240.9525,240.4831,240.6651,9206.0
2023-07-28 13:10:00,251.19,251.59,251.13,251.59,6144.0,240.6172,241.0004,240.5597,241.0004,6144.0
2023-07-28 13:20:00,251.38,251.47,250.97,250.97,9788.0,240.7992,240.8854,240.4064,240.4064,9788.0
2023-07-28 13:30:00,250.93,251.31,250.42,250.42,17470.0,240.3681,240.7321,239.8796,239.8796,17470.0
2023-07-28 13:40:00,250.42,250.42,249.56,249.94,14824.0,239.8796,239.8796,239.0558,239.4198,14824.0
2023-07-28 13:50:00,249.9,250.28,249.83,250.28,10609.0,239.3815,239.7455,239.3144,239.7455,10609.0
2023-07-28 14:00:00,250.38,250.93,250.38,250.48,12498.0,239.8413,240.3681,239.8413,239.9371,12498.0
2023-07-28 14:10:00,250.35,250.44,249.98,250.36,17691.0,239.8125,239.8988,239.4581,239.8221,17691.0
2023-07-28 14:20:00,250.36,250.77,250.35,250.61,10341.0,239.8221,240.2149,239.8125,240.0616,10341.0
2023-07-28 14:30:00,250.54,250.6,250.3,250.3,5771.0,239.9945,240.052,239.7646,239.7646,5771.0
2023-07-28 14:40:00,250.33,250.91,250.26,250.64,9330.0,239.7934,240.349,239.7263,240.0903,9330.0
2023-07-28 14:50:00,250.62,250.84,250.56,250.68,8904.0,240.0712,240.2819,240.0137,240.1287,8904.0
2023-07-28 15:00:00,250.73,250.79,250.38,250.38,9639.0,240.1765,240.234,239.8413,239.8413,9639.0
2023-07-28 15:10:00,250.41,250.53,250.26,250.41,24475.0,239.87,239.985,239.7263,239.87,24475.0
2023-07-28 15:20:00,250.38,250.62,250.16,250.39,24464.0,239.8413,240.0712,239.6305,239.8509,24464.0
2023-07-28 15:30:00,250.38,250.66,250.0,250.14,25847.0,239.8413,240.1095,239.4773,239.6114,25847.0
2023-07-28 15:40:00,250.16,250.38,249.89,250.19,41477.0,239.6305,239.8413,239.3719,239.6593,41477.0
2023-07-28 15:50:00,250.12,250.82,249.95,250.59,155828.0,239.5922,240.2628,239.4294,240.0424,155828.0
2023-07-31 09:30:00,250.6,250.6,249.27,249.61,35387.0,240.052,240.052,238.778,239.1037,35387.0
2023-07-31 09:40:00,249.63,249.9,249.47,249.57,23737.0,239.1228,239.3815,238.9696,239.0654,23737.0
2023-07-31 09:50:00,249.5,249.7,248.31,248.75,16600.0,238.9983,239.1899,237.8584,238.2799,16600.0
2023-07-31 10:00:00,248.92,249.34,248.68,249.21,12954.0,238.4427,238.8451,238.2128,238.7205,12954.0
2023-07-31 10:10:00,249.27,249.74,249.18,249.28,15939.0,238.778,239.2282,238.6918,238.7876,15939.0
2023-07-31 10:20:00,249.16,249.21,248.91,249.16,20552.0,238.6726,238.7205,238.4332,238.6726,20552.0
2023-07-31 10:30:00,249.17,249.24,248.43,248.63,18194.0,238.6822,238.7493,237.9734,238.1649,18194.0
2023-07-31 10:40:00,248.63,248.98,248.42,248.75,16457.0,238.1649,238.5002,237.9638,238.2799,16457.0
2023-07-31 10:50:00,248.71,249.05,248.46,248.88,23905.0,238.2416,238.5673,238.0021,238.4044,23905.0
2023-07-31 11:00:00,248.94,248.97,248.66,248.83,9656.0,238.4619,238.4906,238.1937,238.3565,9656.0
2023-07-31 11:10:00,248.85,249.23,248.73,249.03,14807.0,238.3757,238.7397,238.2607,238.5481,14807.0
2023-07-31 11:20:00,249.03,249.11,248.68,248.96,12398.0,238.5481,238.6247,238.2128,238.481,12398.0
2023-07-31 11:30:00,248.98,249.07,248.37,248.89,10498.0,238.5002,238.5864,237.9159,238.414,10498.0
2023-07-31 11:40:00,248.86,249.02,248.56,248.83,8869.0,238.3853,238.5385,238.0979,238.3565,8869.0
2023-07-31 11:50:00,248.8,248.86,248.38,248.46,14884.0,238.3278,238.3853,237.9255,238.0021,14884.0
2023-07-31 12:00:00,248.57,248.57,248.17,248.33,8175.0,238.1075,238.1075,237.7243,237.8776,8175.0
2023-07-31 12:10:00,248.38,248.46,248.11,248.15,7128.0,237.9255,238.0021,237.6668,237.7051,7128.0
2023-07-31 12:20:00,248.17,248.39,248.01,248.01,8582.0,237.7243,237.935,237.571,237.571,8582.0
2023-07-31 12:30:00,248.04,248.08,247.59,247.67,11559.0,237.5998,237.6381,237.1687,237.2453,11559.0
2023-07-31 12:40:00,247.58,247.69,247.41,247.65,15413.0,237.1591,237.2645,236.9963,237.2262,15413.0
2023-07-31 12:50:00,247.7,247.7,247.2,247.24,10758.0,237.2741,237.2741,236.7951,236.8334,10758.0
2023-07-31 13:00:00,247.22,247.58,247.07,247.58,9502.0,236.8143,237.1591,236.6706,237.1591,9502.0
2023-07-31 13:10:00,247.69,247.8,247.16,247.37,9107.0,237.2645,237.3699,236.7568,236.958,9107.0
2023-07-31 13:20:00,247.36,247.7,247.35,247.54,7751.0,236.9484,237.2741,236.9388,237.1208,7751.0
2023-07-31 13:30:00,247.55,247.84,247.54,247.81,9999.0,237.1304,237.4082,237.1208,237.3795,9999.0
2023-07-31 13:40:00,247.76,247.98,247.72,247.82,18429.0,237.3316,237.5423,237.2932,237.389,18429.0
2023-07-31 13:50:00,247.83,247.83,247.42,247.76,7471.0,237.3986,237.3986,237.0059,237.3316,7471.0
2023-07-31 14:00:00,247.76,247.86,247.47,247.49,6479.0,237.3316,237.4273,237.0538,237.0729,6479.0
2023-07-31 14:10:00,247.48,247.53,247.3,247.33,5868.0,237.0633,237.1112,236.8909,236.9197,5868.0
2023-07-31 14:20:00,247.33,247.47,247.22,247.47,9903.0,236.9197,237.0538,236.8143,237.0538,9903.0
2023-07-31 14:30:00,247.44,247.51,247.26,247.28,8970.0,237.025,237.0921,236.8526,236.8718,8970.0
2023-07-31 14:40:00,247.27,247.35,247.18,247.32,5075.0,236.8622,236.9388,236.776,236.9101,5075.0
2023-07-31 14:50:00,247.3,247.42,247.24,247.26,6697.0,236.8909,237.0059,236.8334,236.8526,6697.0
2023-07-31 15:00:00,247.15,247.39,247.15,247.24,8311.0,236.7472,236.9771,236.7472,236.8334,8311.0
2023-07-31 15:10:00,247.19,247.33,247.05,247.28,14648.0,236.7856,236.9197,236.6514,236.8718,14648.0
2023-07-31 15:20:00,247.32,247.34,246.83,246.84,12035.0,236.9101,236.9292,236.4407,236.4503,12035.0
2023-07-31 15:30:00,246.88,247.07,245.84,246.05,34581.0,236.4886,236.6706,235.4924,235.6935,34581.0
2023-07-31 15:40:00,246.09,246.81,246.09,246.37,39070.0,235.7319,236.4215,235.7319,236.0001,39070.0
2023-07-31 15:50:00,246.33,247.28,245.86,247.27,141706.0,235.9617,236.8718,235.5115,236.8622,141706.0
2023-08-01 09:30:00,247.09,247.33,245.98,245.98,29206.0,236.6898,236.9197,235.6265,235.6265,29206.0
2023-08-01 09:40:00,245.66,246.05,245.02,245.35,29344.0,235.3199,235.6935,234.7069,235.023,29344.0
2023-08-01 09:50:00,245.4,246.44,245.21,246.43,29407.0,235.0709,236.0671,234.8889,236.0575,29407.0
2023-08-01 10:00:00,246.3,246.62,246.12,246.16,24743.0,235.933,236.2395,235.7606,235.7989,24743.0
2023-08-01 10:10:00,246.23,246.25,245.41,245.68,19397.0,235.866,235.8851,235.0805,235.3391,19397.0
2023-08-01 10:20:00,245.72,245.86,245.47,245.69,18024.0,235.3774,235.5115,235.1379,235.3487,18024.0
2023-08-01 10:30:00,245.72,246.86,245.68,246.8,12665.0,235.3774,236.4694,235.3391,236.412,12665.0
2023-08-01 10:40:00,246.84,247.55,246.84,247.55,12817.0,236.4503,237.1304,236.4503,237.1304,12817.0
2023-08-01 10:50:00,247.48,247.91,247.42,247.69,22107.0,237.0633,237.4752,237.0059,237.2645,22107.0
2023-08-01 11:00:00,247.69,247.85,247.56,247.76,11625.0,237.2645,237.4178,237.14,237.3316,11625.0
2023-08-01 11:10:00,247.83,248.21,247.82,248.16,13038.0,237.3986,237.7626,237.389,237.7147,13038.0
2023-08-01 11:20:00,248.16,248.16,247.62,248.14,8101.0,237.7147,237.7147,237.1975,237.6956,8101.0
2023-08-01 11:30:00,248.11,248.2,247.82,247.89,9266.0,237.6668,237.753,237.389,237.4561,9266.0
2023-08-01 11:40:00,247.8,248.13,247.41,248.04,9351.0,237.3699,237.686,236.9963,237.5998,9351.0
2023-08-01 11:50:00,247.96,248.1,247.64,247.8,11517.0,237.5231,237.6572,237.2166,237.3699,11517.0
2023-08-01 12:00:00,247.84,247.98,247.56,247.97,7175.0,237.4082,237.5423,237.14,237.5327,7175.0
2023-08-01 12:10:00,247.89,248.11,247.51,247.65,8755.0,237.4561,237.6668,237.0921,237.2262,8755.0
2023-08-01 12:20:00,247.66,247.96,247.54,247.96,9008.0,237.2358,237.5231,237.1208,237.5231,9008.0
2023-08-01 12:30:00,247.85,248.02,247.61,247.66,7924.0,237.4178,237.5806,237.1879,237.2358,7924.0
2023-08-01 12:40:00,247.74,247.93,247.68,247.74,6215.0,237.3124,237.4944,237.2549,237.3124,6215.0
2023-08-01 12:50:00,247.74,247.9,247.55,247.71,6752.0,237.3124,237.4657,237.1304,237.2837,6752.0
2023-08-01 13:00:00,247.76,247.85,247.57,247.77,7393.0,237.3316,237.4178,237.1496,237.3411,7393.0
2023-08-01 13:10:00,247.72,247.72,247.51,247.51,7248.0,237.2932,237.2932,237.0921,237.0921,7248.0
2023-08-01 13:20:00,247.52,247.98,247.5,247.9,7044.0,237.1017,237.5423,237.0825,237.4657,7044.0
2023-08-01 13:30:00,247.83,247.97,247.51,247.53,7292.0,237.3986,237.5327,237.0921,237.1112,7292.0
2023-08-01 13:40:00,247.45,247.83,247.39,247.75,7554.0,237.0346,237.3986,236.9771,237.322,7554.0
2023-08-01 13:50:00,247.68,247.76,247.47,247.5,10601.0,237.2549,237.3316,237.0538,237.0825,10601.0
2023-08-01 14:00:00,247.5,247.87,247.45,247.79,7932.0,237.0825,237.4369,237.0346,237.3603,7932.0
2023-08-01 14:10:00,247.79,247.94,247.73,247.93,7127.0,237.3603,237.504,237.3028,237.4944,7127.0
2023-08-01 14:20:00,247.93,248.12,247.87,247.99,5504.0,237.4944,237.6764,237.4369,237.5519,5504.0
2023-08-01 14:30:00,248.0,248.31,247.97,248.26,5146.0,237.5615,237.8584,237.5327,237.8105,5146.0
2023-08-01 14:40:00,248.35,248.35,248.09,248.21,6804.0,237.8967,237.8967,237.6477,237.7626,6804.0
2023-08-01 14:50:00,248.26,248.58,248.15,248.58,6902.0,237.8105,238.117,237.7051,238.117,6902.0
2023-08-01 15:00:00,248.63,248.63,248.22,248.53,8200.0,238.1649,238.1649,237.7722,238.0691,8200.0
2023-08-01 15:10:00,248.55,248.64,248.44,248.52,7281.0,238.0883,238.1745,237.9829,238.0596,7281.0
2023-08-01 15:20:00,248.49,248.68,248.43,248.67,9105.0,238.0308,238.2128,237.9734,238.2033,9105.0
2023-08-01 15:30:00,248.64,248.77,248.43,248.58,13861.0,238.1745,238.299,237.9734,238.117,13861.0
2023-08-01 15:40:00,248.51,248.76,248.4,248.7,20778.0,238.05,238.2895,237.9446,238.232,20778.0
2023-08-01 15:50:00,248.67,248.74,248.18,248.39,87907.0,238.2033,238.2703,237.7339,237.935,87907.0
2023-08-02 09:30:00,245.05,246.56,245.05,246.16,50677.0,234.7356,236.1821,234.7356,235.7989,50677.0
2023-08-02 09:40:00,246.34,247.15,245.9,246.69,40276.0,235.9713,236.7472,235.5498,236.3066,40276.0
2023-08-02 09:50:00,246.68,247.8,246.14,247.71,52472.0,236.297,237.3699,235.7797,237.2837,52472.0
2023-08-02 10:00:00,247.68,248.0,247.43,247.68,71278.0,237.2549,237.5615,237.0154,237.2549,71278.0
2023-08-02 10:10:00,247.77,248.32,247.06,247.06,10207.0,237.3411,237.868,236.661,236.661,10207.0
2023-08-02 10:20:00,246.71,247.12,246.61,246.83,13884.0,236.3258,236.7185,236.23,236.4407,13884.0
2023-08-02 10:30:00,246.67,246.93,246.32,246.6,6825.0,236.2874,236.5365,235.9522,236.2204,6825.0
2023-08-02 10:40:00,246.59,246.8,245.94,246.17,12064.0,236.2108,236.412,235.5882,235.8085,12064.0
2023-08-02 10:50:00,246.31,246.36,245.78,245.94,7826.0,235.9426,235.9905,235.4349,235.5882,7826.0
2023-08-02 11:00:00,245.97,246.46,245.83,246.23,6189.0,235.6169,236.0863,235.4828,235.866,6189.0
2023-08-02 11:10:00,246.23,246.56,246.23,246.49,5629.0,235.866,236.1821,235.866,236.115,5629.0
2023-08-02 11:20:00,246.52,246.94,246.36,246.87,10093.0,236.1438,236.5461,235.9905,236.479,10093.0
2023-08-02 11:30:00,246.89,247.15,246.76,246.93,10104.0,236.4982,236.7472,236.3736,236.5365,10104.0
2023-08-02 11:40:00,246.97,247.13,246.76,246.82,13958.0,236.5748,236.7281,236.3736,236.4311,13958.0
2023-08-02 11:50:00,246.83,246.93,246.75,246.76,7160.0,236.4407,236.5365,236.3641,236.3736,7160.0
2023-08-02 12:00:00,246.79,247.1,246.78,246.95,31089.0,236.4024,236.6993,236.3928,236.5557,31089.0
2023-08-02 12:10:00,246.91,247.4,246.91,247.36,25517.0,236.5173,236.9867,236.5173,236.9484,25517.0
2023-08-02 12:20:00,247.35,247.4,246.9,247.21,18071.0,236.9388,236.9867,236.5078,236.8047,18071.0
2023-08-02 12:30:00,247.29,247.83,247.2,247.67,6149.0,236.8813,237.3986,236.7951,237.2453,6149.0
2023-08-02 12:40:00,247.52,247.82,247.41,247.74,4298.0,237.1017,237.389,236.9963,237.3124,4298.0
2023-08-02 12:50:00,247.74,247.74,247.1,247.24,7551.0,237.3124,237.3124,236.6993,236.8334,7551.0
2023-08-02 13:00:00,247.24,247.61,247.23,247.56,9087.0,236.8334,237.1879,236.8239,237.14,9087.0
2023-08-02 13:10:00,247.58,247.74,247.45,247.59,6679.0,237.1591,237.3124,237.0346,237.1687,6679.0
2023-08-02 13:20:00,247.54,247.59,247.06,247.1,13680.0,237.1208,237.1687,236.661,236.6993,13680.0
2023-08-02 13:30:00,247.14,247.5,246.88,247.38,20605.0,236.7377,237.0825,236.4886,236.9676,20605.0
2023-08-02 13:40:00,247.45,247.58,247.19,247.19,5445.0,237.0346,237.1591,236.7856,236.7856,5445.0
2023-08-02 13:50:00,247.24,247.59,247.24,247.53,5206.0,236.8334,237.1687,236.8334,237.1112,5206.0
2023-08-02 14:00:00,247.56,247.73,247.45,247.61,8325.0,237.14,237.3028,237.0346,237.1879,8325.0
2023-08-02 14:10:00,247.64,247.98,247.54,247.93,7859.0,237.2166,237.5423,237.1208,237.4944,7859.0
2023-08-02 14:20:00,247.92,248.03,247.66,247.78,16047.0,237.4848,237.5902,237.2358,237.3507,16047.0
2023-08-02 14:30:00,247.74,247.84,247.62,247.68,7737.0,237.3124,237.4082,237.1975,237.2549,7737.0
2023-08-02 14:40:00,247.68,247.85,247.54,247.79,7082.0,237.2549,237.4178,237.1208,237.3603,7082.0
2023-08-02 14:50:00,247.84,248.05,247.74,247.8,9155.0,237.4082,237.6094,237.3124,237.3699,9155.0
2023-08-02 15:00:00,247.83,247.91,247.53,247.58,9429.0,237.3986,237.4752,237.1112,237.1591,9429.0
2023-08-02 15:10:00,247.51,247.51,246.81,247.27,29286.0,237.0921,237.0921,236.4215,236.8622,29286.0
2023-08-02 15:20:00,247.34,247.46,246.64,246.67,12712.0,236.9292,237.0442,236.2587,236.2874,12712.0
2023-08-02 15:30:00,246.71,247.13,246.57,246.81,24218.0,236.3258,236.7281,236.1916,236.4215,24218.0
2023-08-02 15:40:00,246.82,247.22,246.52,247.03,33316.0,236.4311,236.8143,236.1438,236.6323,33316.0
2023-08-02 15:50:00,246.97,247.8,246.87,247.4,123182.0,236.5748,237.3699,236.479,236.9867,123182.0
2023-08-03 09:30:00,247.95,248.22,246.64,246.86,25055.0,237.5136,237.7722,236.2587,236.4694,25055.0
2023-08-03 09:40:00,246.82,247.42,246.82,247.13,2654.0,236.4311,237.0059,236.4311,236.7281,2654.0
2023-08-03 09:50:00,247.35,248.02,247.32,247.8,13609.0,236.9388,237.5806,236.9101,237.3699,13609.0
2023-08-03 10:00:00,247.83,248.21,247.52,247.63,20578.0,237.3986,237.7626,237.1017,237.207,20578.0
2023-08-03 10:10:00,247.55,247.75,247.21,247.58,14444.0,237.1304,237.322,236.8047,237.1591,14444.0
2023-08-03 10:20:00,247.58,247.69,247.17,247.37,13129.0,237.1591,237.2645,236.7664,236.958,13129.0
2023-08-03 10:30:00,247.29,247.53,247.13,247.45,15127.0,236.8813,237.1112,236.7281,237.0346,15127.0
2023-08-03 10:40:00,247.4,247.51,247.01,247.01,17691.0,236.9867,237.0921,236.6131,236.6131,17691.0
2023-08-03 10:50:00,246.9,246.9,246.33,246.86,11118.0,236.5078,236.5078,235.9617,236.4694,11118.0
2023-08-03 11:00:00,246.74,246.92,246.25,246.48,13095.0,236.3545,236.5269,235.8851,236.1054,13095.0
2023-08-03 11:10:00,246.36,247.11,246.11,247.11,18218.0,235.9905,236.7089,235.751,236.7089,18218.0
2023-08-03 11:20:00,246.99,246.99,246.28,246.87,14885.0,236.594,236.594,235.9139,236.479,14885.0
2023-08-03 11:30:00,246.86,247.0,246.62,246.89,6522.0,236.4694,236.6035,236.2395,236.4982,6522.0
2023-08-03 11:40:00,246.74,247.19,246.69,247.19,6438.0,236.3545,236.7856,236.3066,236.7856,6438.0
2023-08-03 11:50:00,247.24,247.44,247.11,247.37,4512.0,236.8334,237.025,236.7089,236.958,4512.0
2023-08-03 12:00:00,247.33,247.42,247.18,247.27,3379.0,236.9197,237.0059,236.776,236.8622,3379.0
2023-08-03 12:10:00,247.21,247.49,247.2,247.49,4634.0,236.8047,237.0729,236.7951,237.0729,4634.0
2023-08-03 12:20:00,247.61,247.76,247.34,247.73,4413.0,237.1879,237.3316,236.9292,237.3028,4413.0
2023-08-03 12:30:00,247.72,247.88,247.53,247.88,4607.0,237.2932,237.4465,237.1112,237.4465,4607.0
2023-08-03 12:40:00,248.0,248.49,247.98,248.49,7611.0,237.5615,238.0308,237.5423,238.0308,7611.0
2023-08-03 12:50:00,248.44,248.5,248.11,248.35,5829.0,237.9829,238.0404,237.6668,237.8967,5829.0
2023-08-03 13:00:00,248.29,248.33,247.94,248.06,6567.0,237.8393,237.8776,237.504,237.6189,6567.0
2023-08-03 13:10:00,248.1,248.15,247.91,247.98,6570.0,237.6572,237.7051,237.4752,237.5423,6570.0
2023-08-03 13:20:00,247.99,248.01,247.59,247.61,9370.0,237.5519,237.571,237.1687,237.1879,9370.0
2023-08-03 13:30:00,247.52,247.87,247.44,247.87,4872.0,237.1017,237.4369,237.025,237.4369,4872.0
2023-08-03 13:40:00,247.79,247.9,247.65,247.84,3868.0,237.3603,237.4657,237.2262,237.4082,3868.0
2023-08-03 13:50:00,247.81,247.88,247.69,247.8,5318.0,237.3795,237.4465,237.2645,237.3699,5318.0
2023-08-03 14:00:00,247.86,248.04,247.77,248.02,4814.0,237.4273,237.5998,237.3411,237.5806,4814.0
2023-08-03 14:10:00,248.03,248.33,247.98,248.25,7986.0,237.5902,237.8776,237.5423,237.8009,7986.0
2023-08-03 14:20:00,248.23,248.36,248.15,248.24,5410.0,237.7818,237.9063,237.7051,237.7914,5410.0
2023-08-03 14:30:00,248.23,248.58,248.0,248.45,7731.0,237.7818,238.117,237.5615,237.9925,7731.0
2023-08-03 14:40:00,248.58,248.8,248.56,248.63,4535.0,238.117,238.3278,238.0979,238.1649,4535.0
2023-08-03 14:50:00,248.73,248.81,248.59,248.59,7400.0,238.2607,238.3374,238.1266,238.1266,7400.0
2023-08-03 15:00:00,248.64,248.64,248.16,248.26,7398.0,238.1745,238.1745,237.7147,237.8105,7398.0
2023-08-03 15:10:00,248.29,248.32,247.59,247.85,12995.0,237.8393,237.868,237.1687,237.4178,12995.0
2023-08-03 15:20:00,247.8,248.13,247.79,248.02,6844.0,237.3699,237.686,237.3603,237.5806,6844.0
2023-08-03 15:30:00,248.03,248.22,247.95,248.19,11721.0,237.5902,237.7722,237.5136,237.7435,11721.0
2023-08-03 15:40:00,248.2,248.26,247.65,247.68,14883.0,237.753,237.8105,237.2262,237.2549,14883.0
2023-08-03 15:50:00,247.62,248.41,247.62,247.93,84311.0,237.1975,237.9542,237.1975,237.4944,84311.0
2023-08-04 09:30:00,249.07,249.07,247.74,248.26,30868.0,238.5864,238.5864,237.3124,237.8105,30868.0
2023-08-04 09:40:00,248.28,248.58,247.98,248.0,7123.0,237.8297,238.117,237.5423,237.5615,7123.0
2023-08-04 09:50:00,247.89,248.02,247.22,247.34,11588.0,237.4561,237.5806,236.8143,236.9292,11588.0
2023-08-04 10:00:00,247.23,247.23,246.13,246.59,12149.0,236.8239,236.8239,235.7702,236.2108,12149.0
2023-08-04 10:10:00,246.68,246.88,246.28,246.77,9412.0,236.297,236.4886,235.9139,236.3832,9412.0
2023-08-04 10:20:00,246.91,246.99,246.22,246.72,10313.0,236.5173,236.594,235.8564,236.3353,10313.0
2023-08-04 10:30:00,246.79,247.28,246.7,247.09,9600.0,236.4024,236.8718,236.3162,236.6898,9600.0
2023-08-04 10:40:00,247.06,247.35,246.91,247.31,10410.0,236.661,236.9388,236.5173,236.9005,10410.0
2023-08-04 10:50:00,247.14,247.76,247.12,247.63,8606.0,236.7377,237.3316,236.7185,237.207,8606.0
2023-08-04 11:00:00,247.81,247.88,247.45,247.47,5812.0,237.3795,237.4465,237.0346,237.0538,5812.0
2023-08-04 11:10:00,247.55,247.8,247.3,247.74,8718.0,237.1304,237.3699,236.8909,237.3124,8718.0
2023-08-04 11:20:00,247.85,248.03,247.83,248.0,5584.0,237.4178,237.5902,237.3986,237.5615,5584.0
2023-08-04 11:30:00,248.11,248.19,247.91,248.02,6925.0,237.6668,237.7435,237.4752,237.5806,6925.0
2023-08-04 11:40:00,247.84,248.48,247.83,248.42,5674.0,237.4082,238.0213,237.3986,237.9638,5674.0
2023-08-04 11:50:00,248.51,248.51,248.11,248.2,4514.0,238.05,238.05,237.6668,237.753,4514.0
2023-08-04 12:00:00,248.33,248.52,248.27,248.44,3300.0,237.8776,238.0596,237.8201,237.9829,3300.0
2023-08-04 12:10:00,248.47,248.75,248.38,248.7,5800.0,238.0117,238.2799,237.9255,238.232,5800.0
2023-08-04 12:20:00,248.7,249.05,248.5,248.96,6223.0,238.232,238.5673,238.0404,238.481,6223.0
2023-08-04 12:30:00,249.07,249.08,248.64,248.81,4190.0,238.5864,238.596,238.1745,238.3374,4190.0
2023-08-04 12:40:00,248.86,249.2,248.78,249.16,5704.0,238.3853,238.7109,238.3086,238.6726,5704.0
2023-08-04 12:50:00,249.15,249.26,249.07,249.12,4535.0,238.6631,238.7684,238.5864,238.6343,4535.0
2023-08-04 13:00:00,249.06,249.07,248.39,248.54,6711.0,238.5768,238.5864,237.935,238.0787,6711.0
2023-08-04 13:10:00,248.54,248.76,248.41,248.76,7066.0,238.0787,238.2895,237.9542,238.2895,7066.0
2023-08-04 13:20:00,248.71,248.79,248.23,248.37,8364.0,238.2416,238.3182,237.7818,237.9159,8364.0
2023-08-04 13:30:00,248.41,248.6,248.32,248.37,5735.0,237.9542,238.1362,237.868,237.9159,5735.0
2023-08-04 13:40:00,248.37,248.68,248.34,248.54,5969.0,237.9159,238.2128,237.8871,238.0787,5969.0
2023-08-04 13:50:00,248.57,248.58,248.2,248.36,6616.0,238.1075,238.117,237.753,237.9063,6616.0
2023-08-04 14:00:00,248.36,248.36,247.44,247.61,13079.0,237.9063,237.9063,237.025,237.1879,13079.0
2023-08-04 14:10:00,247.46,247.71,247.11,247.33,8384.0,237.0442,237.2837,236.7089,236.9197,8384.0
2023-08-04 14:20:00,247.22,247.22,246.72,246.99,15823.0,236.8143,236.8143,236.3353,236.594,15823.0
2023-08-04 14:30:00,247.0,247.08,246.28,246.29,9236.0,236.6035,236.6802,235.9139,235.9234,9236.0
2023-08-04 14:40:00,246.42,246.55,246.23,246.36,6423.0,236.048,236.1725,235.866,235.9905,6423.0
2023-08-04 14:50:00,246.43,246.66,245.97,246.21,9032.0,236.0575,236.2779,235.6169,235.8468,9032.0
2023-08-04 15:00:00,246.24,246.45,245.74,245.81,7121.0,235.8755,236.0767,235.3966,235.4636,7121.0
2023-08-04 15:10:00,245.82,246.12,245.71,245.78,8976.0,235.4732,235.7606,235.3678,235.4349,8976.0
2023-08-04 15:20:00,245.7,246.03,245.6,246.02,13792.0,235.3583,235.6744,235.2625,235.6648,13792.0
2023-08-04 15:30:00,246.07,246.11,245.57,245.59,34768.0,235.7127,235.751,235.2337,235.2529,34768.0
2023-08-04 15:40:00,245.6,245.81,245.52,245.69,21736.0,235.2625,235.4636,235.1858,235.3487,21736.0
2023-08-04 15:50:00,245.65,245.91,245.37,245.76,113215.0,235.3104,235.5594,235.0422,235.4157,113215.0
2023-08-07 09:30:00,246.89,248.65,246.38,248.61,22766.0,236.4982,238.1841,236.0096,238.1458,22766.0
2023-08-07 09:40:00,248.6,248.91,247.52,248.91,7095.0,238.1362,238.4332,237.1017,238.4332,7095.0
2023-08-07 09:50:00,249.01,249.21,248.6,249.06,12459.0,238.5289,238.7205,238.1362,238.5768,12459.0
2023-08-07 10:00:00,249.18,249.85,248.76,249.74,16810.0,238.6918,239.3336,238.2895,239.2282,16810.0
2023-08-07 10:10:00,249.7,249.94,249.09,249.41,10096.0,239.1899,239.4198,238.6056,238.9121,10096.0
2023-08-07 10:20:00,249.4,249.4,249.04,249.06,8498.0,238.9025,238.9025,238.5577,238.5768,8498.0
2023-08-07 10:30:00,249.04,249.54,248.8,249.54,8259.0,238.5577,239.0366,238.3278,239.0366,8259.0
2023-08-07 10:40:00,249.55,249.88,249.31,249.38,13880.0,239.0462,239.3623,238.8163,238.8834,13880.0
2023-08-07 10:50:00,249.34,249.56,249.09,249.48,8436.0,238.8451,239.0558,238.6056,238.9792,8436.0
2023-08-07 11:00:00,249.35,249.41,248.98,249.05,7456.0,238.8546,238.9121,238.5002,238.5673,7456.0
2023-08-07 11:10:00,249.1,249.32,248.62,248.82,15963.0,238.6152,238.8259,238.1554,238.3469,15963.0
2023-08-07 11:20:00,248.76,249.15,248.66,249.07,10841.0,238.2895,238.6631,238.1937,238.5864,10841.0
2023-08-07 11:30:00,249.09,249.38,249.06,249.19,8147.0,238.6056,238.8834,238.5768,238.7014,8147.0
2023-08-07 11:40:00,249.3,249.41,248.94,248.94,3907.0,238.8067,238.9121,238.4619,238.4619,3907.0
2023-08-07 11:50:00,248.98,249.56,248.93,249.26,6743.0,238.5002,239.0558,238.4523,238.7684,6743.0
2023-08-07 12:00:00,249.41,249.47,249.18,249.19,6208.0,238.9121,238.9696,238.6918,238.7014,6208.0
2023-08-07 12:10:00,249.18,249.3,249.04,249.16,6004.0,238.6918,238.8067,238.5577,238.6726,6004.0
2023-08-07 12:20:00,249.22,249.41,249.15,249.24,6154.0,238.7301,238.9121,238.6631,238.7493,6154.0
2023-08-07 12:30:00,249.3,249.36,249.14,249.14,8403.0,238.8067,238.8642,238.6535,238.6535,8403.0
2023-08-07 12:40:00,249.09,249.58,249.08,249.53,7207.0,238.6056,239.075,238.596,239.0271,7207.0
2023-08-07 12:50:00,249.52,249.84,249.41,249.75,6124.0,239.0175,239.324,238.9121,239.2378,6124.0
2023-08-07 13:00:00,249.79,249.93,249.7,249.72,7181.0,239.2761,239.4102,239.1899,239.2091,7181.0
2023-08-07 13:10:00,249.78,250.05,249.78,249.89,7742.0,239.2665,239.5252,239.2665,239.3719,7742.0
2023-08-07 13:20:00,249.87,249.97,249.58,249.69,9400.0,239.3527,239.4485,239.075,239.1803,9400.0
2023-08-07 13:30:00,249.68,249.83,249.6,249.71,27466.0,239.1707,239.3144,239.0941,239.1995,27466.0
2023-08-07 13:40:00,249.79,250.57,249.79,250.57,13607.0,239.2761,240.0233,239.2761,240.0233,13607.0
2023-08-07 13:50:00,250.59,250.67,250.34,250.47,9174.0,240.0424,240.1191,239.803,239.9275,9174.0
2023-08-07 14:00:00,250.53,250.54,249.94,249.95,5730.0,239.985,239.9945,239.4198,239.4294,5730.0
2023-08-07 14:10:00,250.01,250.05,249.76,250.05,7210.0,239.4869,239.5252,239.2474,239.5252,7210.0
2023-08-07 14:20:00,249.94,250.02,249.4,249.6,6647.0,239.4198,239.4964,238.9025,239.0941,6647.0
2023-08-07 14:30:00,249.67,250.01,249.6,249.78,6397.0,239.1612,239.4869,239.0941,239.2665,6397.0
2023-08-07 14:40:00,249.76,249.85,249.45,249.76,11108.0,239.2474,239.3336,238.9504,239.2474,11108.0
2023-08-07 14:50:00,249.79,250.07,249.65,249.97,11051.0,239.2761,239.5443,239.142,239.4485,11051.0
2023-08-07 15:00:00,249.97,250.07,249.84,249.92,9671.0,239.4485,239.5443,239.324,239.4006,9671.0
2023-08-07 15:10:00,250.03,250.08,249.74,249.96,11432.0,239.506,239.5539,239.2282,239.439,11432.0
2023-08-07 15:20:00,250.01,250.3,250.0,250.05,13251.0,239.4869,239.7646,239.4773,239.5252,13251.0
2023-08-07 15:30:00,250.0,250.23,249.99,250.09,12806.0,239.4773,239.6976,239.4677,239.5635,12806.0
2023-08-07 15:40:00,250.16,250.49,250.16,250.31,25879.0,239.6305,239.9467,239.6305,239.7742,25879.0
2023-08-07 15:50:00,250.32,251.02,250.32,250.82,123054.0,239.7838,240.4543,239.7838,240.2628,123054.0
2023-08-08 09:30:00,249.49,250.7,248.87,250.46,34502.0,238.9887,240.1478,238.3948,239.9179,34502.0
2023-08-08 09:40:00,250.09,250.13,248.64,248.64,9209.0,239.5635,239.6018,238.1745,238.1745,9209.0
2023-08-08 09:50:00,248.77,249.41,248.52,248.9,10562.0,238.299,238.9121,238.0596,238.4236,10562.0
2023-08-08 10:00:00,248.79,248.99,248.37,248.81,14872.0,238.3182,238.5098,237.9159,238.3374,14872.0
2023-08-08 10:10:00,248.81,248.93,247.78,247.97,12916.0,238.3374,238.4523,237.3507,237.5327,12916.0
2023-08-08 10:20:00,247.81,248.43,247.74,248.43,15343.0,237.3795,237.9734,237.3124,237.9734,15343.0
2023-08-08 10:30:00,248.38,248.7,248.06,248.11,12279.0,237.9255,238.232,237.6189,237.6668,12279.0
2023-08-08 10:40:00,248.26,248.49,247.86,248.09,11638.0,237.8105,238.0308,237.4273,237.6477,11638.0
2023-08-08 10:50:00,248.17,248.3,247.43,247.43,9897.0,237.7243,237.8488,237.0154,237.0154,9897.0
2023-08-08 11:00:00,247.39,247.86,247.38,247.74,6022.0,236.9771,237.4273,236.9676,237.3124,6022.0
2023-08-08 11:10:00,247.84,247.93,247.49,247.5,5275.0,237.4082,237.4944,237.0729,237.0825,5275.0
2023-08-08 11:20:00,247.57,247.92,247.41,247.61,9101.0,237.1496,237.4848,236.9963,237.1879,9101.0
2023-08-08 11:30:00,247.59,247.94,247.44,247.94,7083.0,237.1687,237.504,237.025,237.504,7083.0
2023-08-08 11:40:00,247.89,248.15,247.55,247.84,10828.0,237.4561,237.7051,237.1304,237.4082,10828.0
2023-08-08 11:50:00,247.85,248.27,247.74,247.83,5285.0,237.4178,237.8201,237.3124,237.3986,5285.0
2023-08-08 12:00:00,247.95,248.06,247.7,247.73,4657.0,237.5136,237.6189,237.2741,237.3028,4657.0
2023-08-08 12:10:00,247.65,248.0,247.65,247.82,5322.0,237.2262,237.5615,237.2262,237.389,5322.0
2023-08-08 12:20:00,247.92,248.1,247.75,247.91,7574.0,237.4848,237.6572,237.322,237.4752,7574.0
2023-08-08 12:30:00,247.88,248.37,247.87,248.17,7710.0,237.4465,237.9159,237.4369,237.7243,7710.0
2023-08-08 12:40:00,248.17,248.25,247.92,248.24,2573.0,237.7243,237.8009,237.4848,237.7914,2573.0
2023-08-08 12:50:00,248.14,248.4,248.04,248.4,4812.0,237.6956,237.9446,237.5998,237.9446,4812.0
2023-08-08 13:00:00,248.44,248.64,248.11,248.34,12654.0,237.9829,238.1745,237.6668,237.8871,12654.0
2023-08-08 13:10:00,248.19,248.51,247.96,248.27,4838.0,237.7435,238.05,237.5231,237.8201,4838.0
2023-08-08 13:20:00,248.22,248.36,247.78,247.78,4765.0,237.7722,237.9063,237.3507,237.3507,4765.0
2023-08-08 13:30:00,247.98,248.06,247.65,248.03,5658.0,237.5423,237.6189,237.2262,237.5902,5658.0
2023-08-08 13:40:00,247.97,247.98,247.8,247.86,4507.0,237.5327,237.5423,237.3699,237.4273,4507.0
2023-08-08 13:50:00,247.79,247.91,247.5,247.59,6067.0,237.3603,237.4752,237.0825,237.1687,6067.0
2023-08-08 14:00:00,247.53,247.68,247.39,247.4,7846.0,237.1112,237.2549,236.9771,236.9867,7846.0
2023-08-08 14:10:00,247.45,247.67,247.26,247.67,13066.0,237.0346,237.2453,236.8526,237.2453,13066.0
2023-08-08 14:20:00,247.72,247.96,247.5,247.54,5757.0,237.2932,237.5231,237.0825,237.1208,5757.0
2023-08-08 14:30:00,247.62,247.9,247.62,247.82,4135.0,237.1975,237.4657,237.1975,237.389,4135.0
2023-08-08 14:40:00,247.87,247.87,247.49,247.66,6087.0,237.4369,237.4369,237.0729,237.2358,6087.0
2023-08-08 14:50:00,247.63,247.97,247.56,247.79,8034.0,237.207,237.5327,237.14,237.3603,8034.0
2023-08-08 15:00:00,247.88,248.25,247.78,248.25,5506.0,237.4465,237.8009,237.3507,237.8009,5506.0
2023-08-08 15:10:00,248.18,248.25,248.02,248.22,5034.0,237.7339,237.8009,237.5806,237.7722,5034.0
2023-08-08 15:20:00,248.27,248.29,247.9,248.22,15623.0,237.8201,237.8393,237.4657,237.7722,15623.0
2023-08-08 15:30:00,248.21,248.31,248.06,248.23,5927.0,237.7626,237.8584,237.6189,237.7818,5927.0
2023-08-08 15:40:00,248.29,248.82,248.25,248.64,18892.0,237.8393,238.3469,237.8009,238.1745,18892.0
2023-08-08 15:50:00,248.71,248.77,248.01,248.34,63546.0,238.2416,238.299,237.571,237.8871,63546.0
2023-08-09 09:30:00,248.8,249.46,248.35,249.1,15207.0,238.3278,238.96,237.8967,238.6152,15207.0
2023-08-09 09:40:00,249.14,249.49,248.9,249.31,6286.0,238.6535,238.9887,238.4236,238.8163,6286.0
2023-08-09 09:50:00,249.31,249.76,249.08,249.74,9521.0,238.8163,239.2474,238.596,239.2282,9521.0
2023-08-09 10:00:00,249.74,249.75,248.75,248.97,12868.0,239.2282,239.2378,238.2799,238.4906,12868.0
2023-08-09 10:10:00,248.91,249.63,248.88,249.63,9419.0,238.4332,239.1228,238.4044,239.1228,9419.0
2023-08-09 10:20:00,249.64,249.64,249.17,249.62,5569.0,239.1324,239.1324,238.6822,239.1133,5569.0
2023-08-09 10:30:00,249.63,249.81,249.01,249.07,9769.0,239.1228,239.2953,238.5289,238.5864,9769.0
2023-08-09 10:40:00,249.14,249.7,249.14,249.66,11919.0,238.6535,239.1899,238.6535,239.1516,11919.0
2023-08-09 10:50:00,249.6,250.09,249.51,249.76,7840.0,239.0941,239.5635,239.0079,239.2474,7840.0
2023-08-09 11:00:00,249.84,249.92,249.55,249.7,3421.0,239.324,239.4006,239.0462,239.1899,3421.0
2023-08-09 11:10:00,249.82,249.88,249.2,249.27,6400.0,239.3049,239.3623,238.7109,238.778,6400.0
2023-08-09 11:20:00,249.35,249.71,249.3,249.32,8500.0,238.8546,239.1995,238.8067,238.8259,8500.0
2023-08-09 11:30:00,249.25,249.51,249.16,249.17,6371.0,238.7588,239.0079,238.6726,238.6822,6371.0
2023-08-09 11:40:00,249.17,249.24,248.7,248.7,4150.0,238.6822,238.7493,238.232,238.232,4150.0
2023-08-09 11:50:00,248.77,248.86,248.31,248.73,4509.0,238.299,238.3853,237.8584,238.2607,4509.0
2023-08-09 12:00:00,248.61,248.9,248.57,248.9,5679.0,238.1458,238.4236,238.1075,238.4236,5679.0
2023-08-09 12:10:00,248.81,248.9,248.63,248.75,3674.0,238.3374,238.4236,238.1649,238.2799,3674.0
2023-08-09 12:20:00,248.8,248.87,248.54,248.74,4005.0,238.3278,238.3948,238.0787,238.2703,4005.0
2023-08-09 12:30:00,248.63,249.14,248.63,248.95,2400.0,238.1649,238.6535,238.1649,238.4715,2400.0
2023-08-09 12:40:00,248.88,249.11,248.85,249.0,3272.0,238.4044,238.6247,238.3757,238.5194,3272.0
2023-08-09 12:50:00,248.92,249.11,248.88,248.94,5295.0,238.4427,238.6247,238.4044,238.4619,5295.0
2023-08-09 13:00:00,248.98,249.69,248.87,249.57,9749.0,238.5002,239.1803,238.3948,239.0654,9749.0
2023-08-09 13:10:00,249.66,249.98,249.61,249.98,6110.0,239.1516,239.4581,239.1037,239.4581,6110.0
2023-08-09 13:20:00,250.0,250.02,249.73,249.73,5044.0,239.4773,239.4964,239.2186,239.2186,5044.0
2023-08-09 13:30:00,249.84,249.95,249.72,249.84,5375.0,239.324,239.4294,239.2091,239.324,5375.0
2023-08-09 13:40:00,249.92,250.05,249.76,249.76,4939.0,239.4006,239.5252,239.2474,239.2474,4939.0
2023-08-09 13:50:00,249.74,249.92,249.65,249.75,5174.0,239.2282,239.4006,239.142,239.2378,5174.0
2023-08-09 14:00:00,249.83,249.99,249.75,249.84,5882.0,239.3144,239.4677,239.2378,239.324,5882.0
2023-08-09 14:10:00,249.83,250.3,249.83,250.27,6030.0,239.3144,239.7646,239.3144,239.7359,6030.0
2023-08-09 14:20:00,250.26,250.39,250.13,250.38,5254.0,239.7263,239.8509,239.6018,239.8413,5254.0
2023-08-09 14:30:00,250.37,250.65,250.31,250.31,4792.0,239.8317,240.0999,239.7742,239.7742,4792.0
2023-08-09 14:40:00,250.45,250.73,250.38,250.71,8954.0,239.9083,240.1765,239.8413,240.1574,8954.0
2023-08-09 14:50:00,250.67,250.85,250.5,250.61,16457.0,240.1191,240.2915,239.9562,240.0616,16457.0
2023-08-09 15:00:00,250.59,251.13,250.5,250.78,49234.0,240.0424,240.5597,239.9562,240.2244,49234.0
2023-08-09 15:10:00,250.77,251.11,250.72,251.08,23245.0,240.2149,240.5406,240.167,240.5118,23245.0
2023-08-09 15:20:00,251.06,251.3,251.02,251.14,48133.0,240.4927,240.7226,240.4543,240.5693,48133.0
2023-08-09 15:30:00,251.11,251.17,250.59,250.67,42402.0,240.5406,240.598,240.0424,240.1191,42402.0
2023-08-09 15:40:00,250.66,250.83,250.18,250.29,41922.0,240.1095,240.2723,239.6497,239.7551,41922.0
2023-08-09 15:50:00,250.27,250.6,249.99,250.35,76456.0,239.7359,240.052,239.4677,239.8125,76456.0
2023-08-10 09:30:00,251.67,252.64,251.47,252.01,26116.0,241.077,242.0062,240.8854,241.4027,26116.0
2023-08-10 09:40:00,252.02,253.26,252.02,253.0,12846.0,241.4123,242.6001,241.4123,242.351,12846.0
2023-08-10 09:50:00,253.1,253.7,252.86,253.65,12159.0,242.4468,243.0215,242.2169,242.9736,12159.0
2023-08-10 10:00:00,253.65,254.13,253.28,253.6,19419.0,242.9736,243.4334,242.6192,242.9257,19419.0
2023-08-10 10:10:00,253.51,253.74,253.15,253.47,26389.0,242.8395,243.0599,242.4947,242.8012,26389.0
2023-08-10 10:20:00,253.39,253.84,253.3,253.6,14933.0,242.7246,243.1556,242.6384,242.9257,14933.0
2023-08-10 10:30:00,253.58,253.78,253.15,253.39,17787.0,242.9066,243.0982,242.4947,242.7246,17787.0
2023-08-10 10:40:00,253.36,253.36,251.75,252.56,11601.0,242.6958,242.6958,241.1536,241.9295,11601.0
2023-08-10 10:50:00,252.49,252.87,252.25,252.8,10901.0,241.8625,242.2265,241.6326,242.1594,10901.0
2023-08-10 11:00:00,252.64,252.64,251.96,252.16,8963.0,242.0062,242.0062,241.3548,241.5464,8963.0
2023-08-10 11:10:00,252.15,252.32,251.81,251.81,8643.0,241.5368,241.6996,241.2111,241.2111,8643.0
2023-08-10 11:20:00,251.68,252.15,251.62,252.08,8821.0,241.0866,241.5368,241.0291,241.4697,8821.0
2023-08-10 11:30:00,252.12,252.29,251.79,251.8,17213.0,241.508,241.6709,241.1919,241.2015,17213.0
2023-08-10 11:40:00,251.75,251.75,251.01,251.12,10692.0,241.1536,241.1536,240.4448,240.5501,10692.0
2023-08-10 11:50:00,251.12,251.12,250.52,250.89,9630.0,240.5501,240.5501,239.9754,240.3298,9630.0
2023-08-10 12:00:00,250.82,250.99,250.57,250.62,6589.0,240.2628,240.4256,240.0233,240.0712,6589.0
2023-08-10 12:10:00,250.69,250.75,250.36,250.61,5179.0,240.1382,240.1957,239.8221,240.0616,5179.0
2023-08-10 12:20:00,250.66,250.76,250.17,250.54,5586.0,240.1095,240.2053,239.6401,239.9945,5586.0
2023-08-10 12:30:00,250.61,250.91,250.6,250.89,3556.0,240.0616,240.349,240.052,240.3298,3556.0
2023-08-10 12:40:00,250.77,251.03,250.66,251.01,3220.0,240.2149,240.4639,240.1095,240.4448,3220.0
2023-08-10 12:50:00,250.93,250.93,250.28,250.46,3875.0,240.3681,240.3681,239.7455,239.9179,3875.0
2023-08-10 13:00:00,250.59,250.65,250.39,250.65,3064.0,240.0424,240.0999,239.8509,240.0999,3064.0
2023-08-10 13:10:00,250.62,250.75,250.36,250.36,4933.0,240.0712,240.1957,239.8221,239.8221,4933.0
2023-08-10 13:20:00,250.29,250.36,250.06,250.18,4603.0,239.7551,239.8221,239.5347,239.6497,4603.0
2023-08-10 13:30:00,250.19,250.5,250.16,250.34,2871.0,239.6593,239.9562,239.6305,239.803,2871.0
2023-08-10 13:40:00,250.43,250.55,250.01,250.38,6629.0,239.8892,240.0041,239.4869,239.8413,6629.0
2023-08-10 13:50:00,250.39,250.51,249.82,250.04,9874.0,239.8509,239.9658,239.3049,239.5156,9874.0
2023-08-10 14:00:00,249.97,250.46,249.96,250.23,6809.0,239.4485,239.9179,239.439,239.6976,6809.0
2023-08-10 14:10:00,250.38,250.6,250.17,250.42,10926.0,239.8413,240.052,239.6401,239.8796,10926.0
2023-08-10 14:20:00,250.37,250.75,250.37,250.56,9258.0,239.8317,240.1957,239.8317,240.0137,9258.0
2023-08-10 14:30:00,250.69,250.7,250.24,250.44,3952.0,240.1382,240.1478,239.7072,239.8988,3952.0
2023-08-10 14:40:00,250.44,250.84,250.33,250.74,4924.0,239.8988,240.2819,239.7934,240.1861,4924.0
2023-08-10 14:50:00,250.74,251.28,250.74,251.2,3384.0,240.1861,240.7034,240.1861,240.6268,3384.0
2023-08-10 15:00:00,251.27,251.29,250.86,250.99,4589.0,240.6938,240.713,240.3011,240.4256,4589.0
2023-08-10 15:10:00,251.08,251.25,250.99,251.12,5466.0,240.5118,240.6747,240.4256,240.5501,5466.0
2023-08-10 15:20:00,251.07,251.08,250.52,250.57,5691.0,240.5022,240.5118,239.9754,240.0233,5691.0
2023-08-10 15:30:00,250.58,250.58,250.0,250.17,11459.0,240.0329,240.0329,239.4773,239.6401,11459.0
2023-08-10 15:40:00,250.13,250.16,249.77,250.04,20115.0,239.6018,239.6305,239.257,239.5156,20115.0
2023-08-10 15:50:00,249.94,250.7,249.87,250.56,54389.0,239.4198,240.1478,239.3527,240.0137,54389.0
2023-08-11 09:30:00,250.26,250.91,250.08,250.78,12186.0,239.7263,240.349,239.5539,240.2244,12186.0
2023-08-11 09:40:00,250.77,250.77,250.08,250.6,8184.0,240.2149,240.2149,239.5539,240.052,8184.0
2023-08-11 09:50:00,250.48,250.75,250.35,250.66,5418.0,239.9371,240.1957,239.8125,240.1095,5418.0
2023-08-11 10:00:00,250.63,251.23,250.63,251.17,6739.0,240.0808,240.6555,240.0808,240.598,6739.0
2023-08-11 10:10:00,251.23,251.93,251.12,251.8,8730.0,240.6555,241.326,240.5501,241.2015,8730.0
2023-08-11 10:20:00,251.85,252.3,251.85,252.01,6711.0,241.2494,241.6805,241.2494,241.4027,6711.0
2023-08-11 10:30:00,252.11,252.2,251.81,252.09,5423.0,241.4985,241.5847,241.2111,241.4793,5423.0
2023-08-11 10:40:00,252.26,252.37,252.0,252.06,6301.0,241.6421,241.7475,241.3931,241.4506,6301.0
2023-08-11 10:50:00,252.01,252.14,251.59,251.74,5047.0,241.4027,241.5272,241.0004,241.144,5047.0
2023-08-11 11:00:00,251.73,251.86,251.61,251.62,4291.0,241.1345,241.259,241.0195,241.0291,4291.0
2023-08-11 11:10:00,251.61,251.73,251.38,251.54,6820.0,241.0195,241.1345,240.7992,240.9525,6820.0
2023-08-11 11:20:00,251.7,251.7,251.25,251.45,3238.0,241.1057,241.1057,240.6747,240.8662,3238.0
2023-08-11 11:30:00,251.44,251.9,251.4,251.8,5485.0,240.8567,241.2973,240.8183,241.2015,5485.0
2023-08-11 11:40:00,251.66,251.92,251.66,251.92,5308.0,241.0674,241.3165,241.0674,241.3165,5308.0
2023-08-11 11:50:00,251.85,252.38,251.8,252.38,3877.0,241.2494,241.7571,241.2015,241.7571,3877.0
2023-08-11 12:00:00,252.38,252.67,252.33,252.33,4800.0,241.7571,242.0349,241.7092,241.7092,4800.0
2023-08-11 12:10:00,252.28,252.88,252.24,252.69,7955.0,241.6613,242.2361,241.623,242.0541,7955.0
2023-08-11 12:20:00,252.79,252.8,252.33,252.48,6724.0,242.1498,242.1594,241.7092,241.8529,6724.0
2023-08-11 12:30:00,252.44,252.53,252.25,252.36,4200.0,241.8146,241.9008,241.6326,241.7379,4200.0
2023-08-11 12:40:00,252.32,252.62,252.26,252.62,6667.0,241.6996,241.987,241.6421,241.987,6667.0
2023-08-11 12:50:00,252.62,252.82,252.43,252.58,4780.0,241.987,242.1786,241.805,241.9487,4780.0
2023-08-11 13:00:00,252.58,252.73,252.4,252.59,5678.0,241.9487,242.0924,241.7763,241.9583,5678.0
2023-08-11 13:10:00,252.62,252.82,252.61,252.7,2706.0,241.987,242.1786,241.9774,242.0636,2706.0
2023-08-11 13:20:00,252.71,253.02,252.71,252.91,7168.0,242.0732,242.3702,242.0732,242.2648,7168.0
2023-08-11 13:30:00,252.83,253.04,252.79,252.89,6483.0,242.1882,242.3893,242.1498,242.2456,6483.0
2023-08-11 13:40:00,252.88,252.97,252.45,252.54,6908.0,242.2361,242.3223,241.8242,241.9104,6908.0
2023-08-11 13:50:00,252.58,252.59,252.25,252.56,3866.0,241.9487,241.9583,241.6326,241.9295,3866.0
2023-08-11 14:00:00,252.55,252.85,252.46,252.83,3528.0,241.9199,242.2073,241.8337,242.1882,3528.0
2023-08-11 14:10:00,252.84,252.89,252.63,252.85,7275.0,242.1977,242.2456,241.9966,242.2073,7275.0
2023-08-11 14:20:00,252.88,253.13,252.75,253.02,5474.0,242.2361,242.4755,242.1115,242.3702,5474.0
2023-08-11 14:30:00,253.13,253.37,252.79,252.87,6228.0,242.4755,242.7054,242.1498,242.2265,6228.0
2023-08-11 14:40:00,252.96,253.29,252.88,253.24,10016.0,242.3127,242.6288,242.2361,242.5809,10016.0
2023-08-11 14:50:00,253.23,253.31,253.02,253.09,6103.0,242.5713,242.648,242.3702,242.4372,6103.0
2023-08-11 15:00:00,253.07,253.11,252.94,253.0,6400.0,242.4181,242.4564,242.2935,242.351,6400.0
2023-08-11 15:10:00,252.84,253.06,252.77,253.01,7436.0,242.1977,242.4085,242.1307,242.3606,7436.0
2023-08-11 15:20:00,253.03,253.35,252.89,253.22,8260.0,242.3797,242.6863,242.2456,242.5617,8260.0
2023-08-11 15:30:00,253.2,253.3,252.64,252.65,13723.0,242.5426,242.6384,242.0062,242.0157,13723.0
2023-08-11 15:40:00,252.66,252.84,252.58,252.63,9722.0,242.0253,242.1977,241.9487,241.9966,9722.0
2023-08-11 15:50:00,252.54,252.92,252.49,252.92,72342.0,241.9104,242.2744,241.8625,242.2744,72342.0
2023-08-14 09:30:00,253.15,254.13,253.09,254.13,18237.0,242.4947,243.4334,242.4372,243.4334,18237.0
2023-08-14 09:40:00,253.92,253.92,252.73,253.03,27322.0,243.2323,243.2323,242.0924,242.3797,27322.0
2023-08-14 09:50:00,252.99,253.62,252.97,253.62,7643.0,242.3414,242.9449,242.3223,242.9449,7643.0
2023-08-14 10:00:00,253.52,254.31,253.52,253.86,16078.0,242.8491,243.6059,242.8491,243.1748,16078.0
2023-08-14 10:10:00,253.83,254.07,253.24,253.7,15743.0,243.1461,243.376,242.5809,243.0215,15743.0
2023-08-14 10:20:00,253.62,253.72,253.12,253.24,10438.0,242.9449,243.0407,242.466,242.5809,10438.0
2023-08-14 10:30:00,253.35,253.36,253.04,253.1,13930.0,242.6863,242.6958,242.3893,242.4468,13930.0
2023-08-14 10:40:00,253.59,253.59,252.76,252.93,8220.0,242.9162,242.9162,242.1211,242.2839,8220.0
2023-08-14 10:50:00,252.91,253.22,252.55,252.81,10275.0,242.2648,242.5617,241.9199,242.169,10275.0
2023-08-14 11:00:00,252.86,252.89,252.41,252.57,11095.0,242.2169,242.2456,241.7858,241.9391,11095.0
2023-08-14 11:10:00,252.41,252.42,252.11,252.21,5974.0,241.7858,241.7954,241.4985,241.5943,5974.0
2023-08-14 11:20:00,252.18,252.5,252.05,252.5,8054.0,241.5655,241.872,241.441,241.872,8054.0
2023-08-14 11:30:00,252.26,252.26,252.03,252.11,5485.0,241.6421,241.6421,241.4218,241.4985,5485.0
2023-08-14 11:40:00,252.0,252.35,251.99,252.25,5551.0,241.3931,241.7284,241.3835,241.6326,5551.0
2023-08-14 11:50:00,252.32,252.51,252.06,252.16,5131.0,241.6996,241.8816,241.4506,241.5464,5131.0
2023-08-14 12:00:00,252.16,252.22,251.9,251.96,7765.0,241.5464,241.6038,241.2973,241.3548,7765.0
2023-08-14 12:10:00,252.08,252.1,251.75,252.1,6446.0,241.4697,241.4889,241.1536,241.4889,6446.0
2023-08-14 12:20:00,252.04,252.18,251.79,252.12,6600.0,241.4314,241.5655,241.1919,241.508,6600.0
2023-08-14 12:30:00,252.05,252.11,251.78,251.96,3416.0,241.441,241.4985,241.1824,241.3548,3416.0
2023-08-14 12:40:00,251.92,252.11,251.85,252.1,5142.0,241.3165,241.4985,241.2494,241.4889,5142.0
2023-08-14 12:50:00,252.1,252.17,251.95,252.17,2939.0,241.4889,241.5559,241.3452,241.5559,2939.0
2023-08-14 13:00:00,252.14,252.15,251.94,251.94,4814.0,241.5272,241.5368,241.3356,241.3356,4814.0
2023-08-14 13:10:00,251.97,252.13,251.82,252.13,6146.0,241.3644,241.5176,241.2207,241.5176,6146.0
2023-08-14 13:20:00,252.18,252.18,251.58,251.69,8328.0,241.5655,241.5655,240.9908,241.0961,8328.0
2023-08-14 13:30:00,251.78,251.83,251.43,251.54,8171.0,241.1824,241.2302,240.8471,240.9525,8171.0
2023-08-14 13:40:00,251.46,251.66,251.27,251.4,10019.0,240.8758,241.0674,240.6938,240.8183,10019.0
2023-08-14 13:50:00,251.41,251.45,251.22,251.42,7467.0,240.8279,240.8662,240.6459,240.8375,7467.0
2023-08-14 14:00:00,251.42,251.42,251.13,251.35,4582.0,240.8375,240.8375,240.5597,240.7705,4582.0
2023-08-14 14:10:00,251.17,251.39,251.15,251.28,4727.0,240.598,240.8088,240.5789,240.7034,4727.0
2023-08-14 14:20:00,251.3,251.47,251.24,251.41,5007.0,240.7226,240.8854,240.6651,240.8279,5007.0
2023-08-14 14:30:00,251.42,251.51,251.22,251.24,6152.0,240.8375,240.9237,240.6459,240.6651,6152.0
2023-08-14 14:40:00,251.27,251.39,251.13,251.33,5813.0,240.6938,240.8088,240.5597,240.7513,5813.0
2023-08-14 14:50:00,251.29,251.49,251.23,251.38,10579.0,240.713,240.9046,240.6555,240.7992,10579.0
2023-08-14 15:00:00,251.32,251.5,251.01,251.03,8145.0,240.7417,240.9141,240.4448,240.4639,8145.0
2023-08-14 15:10:00,250.99,251.24,250.99,251.16,8233.0,240.4256,240.6651,240.4256,240.5884,8233.0
2023-08-14 15:20:00,251.24,251.3,251.02,251.15,8702.0,240.6651,240.7226,240.4543,240.5789,8702.0
2023-08-14 15:30:00,251.19,251.43,251.08,251.37,9207.0,240.6172,240.8471,240.5118,240.7896,9207.0
2023-08-14 15:40:00,251.37,251.72,251.36,251.66,15058.0,240.7896,241.1249,240.78,241.0674,15058.0
2023-08-14 15:50:00,251.72,251.98,251.28,251.95,85473.0,241.1249,241.3739,240.7034,241.3452,85473.0
2023-08-15 09:30:00,250.77,251.77,250.11,251.53,20076.0,240.2149,241.1728,239.5826,240.9429,20076.0
2023-08-15 09:40:00,251.26,252.23,251.04,251.72,17454.0,240.6842,241.6134,240.4735,241.1249,17454.0
2023-08-15 09:50:00,251.71,252.08,251.51,252.0,12898.0,241.1153,241.4697,240.9237,241.3931,12898.0
2023-08-15 10:00:00,251.92,252.08,251.49,251.71,13843.0,241.3165,241.4697,240.9046,241.1153,13843.0
2023-08-15 10:10:00,251.61,251.72,251.38,251.68,12253.0,241.0195,241.1249,240.7992,241.0866,12253.0
2023-08-15 10:20:00,251.61,251.8,251.34,251.65,26261.0,241.0195,241.2015,240.7609,241.0578,26261.0
2023-08-15 10:30:00,251.52,252.09,251.29,251.95,6913.0,240.9333,241.4793,240.713,241.3452,6913.0
2023-08-15 10:40:00,251.94,252.08,251.5,251.56,6983.0,241.3356,241.4697,240.9141,240.9716,6983.0
2023-08-15 10:50:00,251.59,251.68,251.35,251.47,11549.0,241.0004,241.0866,240.7705,240.8854,11549.0
2023-08-15 11:00:00,251.48,252.01,251.36,251.76,9274.0,240.895,241.4027,240.78,241.1632,9274.0
2023-08-15 11:10:00,251.66,251.75,251.45,251.45,6523.0,241.0674,241.1536,240.8662,240.8662,6523.0
2023-08-15 11:20:00,251.44,251.76,251.34,251.76,15979.0,240.8567,241.1632,240.7609,241.1632,15979.0
2023-08-15 11:30:00,251.71,251.79,251.46,251.56,4636.0,241.1153,241.1919,240.8758,240.9716,4636.0
2023-08-15 11:40:00,251.67,251.7,251.09,251.18,7506.0,241.077,241.1057,240.5214,240.6076,7506.0
2023-08-15 11:50:00,251.09,251.3,250.89,251.19,7651.0,240.5214,240.7226,240.3298,240.6172,7651.0
2023-08-15 12:00:00,251.16,251.24,250.74,250.86,5742.0,240.5884,240.6651,240.1861,240.3011,5742.0
2023-08-15 12:10:00,250.89,251.19,250.74,251.09,5205.0,240.3298,240.6172,240.1861,240.5214,5205.0
2023-08-15 12:20:00,251.08,251.19,250.78,251.07,12493.0,240.5118,240.6172,240.2244,240.5022,12493.0
2023-08-15 12:30:00,251.19,251.19,250.76,250.8,2985.0,240.6172,240.6172,240.2053,240.2436,2985.0
2023-08-15 12:40:00,250.83,250.94,250.48,250.58,5223.0,240.2723,240.3777,239.9371,240.0329,5223.0
2023-08-15 12:50:00,250.58,250.65,250.39,250.41,4482.0,240.0329,240.0999,239.8509,239.87,4482.0
2023-08-15 13:00:00,250.47,250.62,250.39,250.42,2536.0,239.9275,240.0712,239.8509,239.8796,2536.0
2023-08-15 13:10:00,250.5,250.66,250.32,250.59,5030.0,239.9562,240.1095,239.7838,240.0424,5030.0
2023-08-15 13:20:00,250.52,250.74,250.44,250.61,5621.0,239.9754,240.1861,239.8988,240.0616,5621.0
2023-08-15 13:30:00,250.56,250.64,250.33,250.64,5457.0,240.0137,240.0903,239.7934,240.0903,5457.0
2023-08-15 13:40:00,250.57,250.64,250.27,250.35,6725.0,240.0233,240.0903,239.7359,239.8125,6725.0
2023-08-15 13:50:00,250.35,250.76,250.3,250.7,5839.0,239.8125,240.2053,239.7646,240.1478,5839.0
2023-08-15 14:00:00,250.84,250.87,250.48,250.77,5807.0,240.2819,240.3107,239.9371,240.2149,5807.0
2023-08-15 14:10:00,250.82,250.85,250.71,250.78,3160.0,240.2628,240.2915,240.1574,240.2244,3160.0
2023-08-15 14:20:00,250.69,250.79,250.6,250.79,3737.0,240.1382,240.234,240.052,240.234,3737.0
2023-08-15 14:30:00,250.83,251.09,250.69,250.87,7137.0,240.2723,240.5214,240.1382,240.3107,7137.0
2023-08-15 14:40:00,251.04,251.22,250.93,251.03,2716.0,240.4735,240.6459,240.3681,240.4639,2716.0
2023-08-15 14:50:00,251.05,251.23,250.76,250.78,7247.0,240.4831,240.6555,240.2053,240.2244,7247.0
2023-08-15 15:00:00,250.84,250.94,250.71,250.94,6213.0,240.2819,240.3777,240.1574,240.3777,6213.0
2023-08-15 15:10:00,251.02,251.05,250.81,251.0,6082.0,240.4543,240.4831,240.2532,240.4352,6082.0
2023-08-15 15:20:00,250.94,251.09,250.46,250.46,8243.0,240.3777,240.5214,239.9179,239.9179,8243.0
2023-08-15 15:30:00,250.49,250.65,250.34,250.39,8958.0,239.9467,240.0999,239.803,239.8509,8958.0
2023-08-15 15:40:00,250.37,250.51,250.26,250.51,16258.0,239.8317,239.9658,239.7263,239.9658,16258.0
2023-08-15 15:50:00,250.47,251.16,250.41,250.94,70219.0,239.9275,240.5884,239.87,240.3777,70219.0
2023-08-16 09:30:00,250.92,252.76,250.68,252.76,20643.0,240.3586,242.1211,240.1287,242.1211,20643.0
2023-08-16 09:40:00,252.98,252.98,252.2,252.38,7353.0,242.3318,242.3318,241.5847,241.7571,7353.0
2023-08-16 09:50:00,252.54,252.57,251.92,251.92,6918.0,241.9104,241.9391,241.3165,241.3165,6918.0
2023-08-16 10:00:00,251.89,252.14,251.59,251.95,5379.0,241.2877,241.5272,241.0004,241.3452,5379.0
2023-08-16 10:10:00,251.95,252.06,251.62,251.83,5634.0,241.3452,241.4506,241.0291,241.2302,5634.0
2023-08-16 10:20:00,251.79,251.89,251.45,251.81,4019.0,241.1919,241.2877,240.8662,241.2111,4019.0
2023-08-16 10:30:00,251.88,252.05,251.65,252.05,5578.0,241.2781,241.441,241.0578,241.441,5578.0
2023-08-16 10:40:00,251.94,252.01,251.38,251.53,7686.0,241.3356,241.4027,240.7992,240.9429,7686.0
2023-08-16 10:50:00,251.51,252.34,251.5,252.27,5316.0,240.9237,241.7188,240.9141,241.6517,5316.0
2023-08-16 11:00:00,252.38,252.38,251.86,252.18,8318.0,241.7571,241.7571,241.259,241.5655,8318.0
2023-08-16 11:10:00,252.12,252.12,251.66,251.98,12994.0,241.508,241.508,241.0674,241.3739,12994.0
2023-08-16 11:20:00,251.98,252.26,251.93,252.17,5409.0,241.3739,241.6421,241.326,241.5559,5409.0
2023-08-16 11:30:00,252.22,252.34,251.74,251.83,6751.0,241.6038,241.7188,241.144,241.2302,6751.0
2023-08-16 11:40:00,251.94,252.13,251.77,252.06,3609.0,241.3356,241.5176,241.1728,241.4506,3609.0
2023-08-16 11:50:00,252.06,252.12,251.85,252.1,8262.0,241.4506,241.508,241.2494,241.4889,8262.0
2023-08-16 12:00:00,252.06,252.32,252.05,252.1,4200.0,241.4506,241.6996,241.441,241.4889,4200.0
2023-08-16 12:10:00,252.14,252.16,251.74,251.86,6626.0,241.5272,241.5464,241.144,241.259,6626.0
2023-08-16 12:20:00,251.74,251.83,251.47,251.5,6008.0,241.144,241.2302,240.8854,240.9141,6008.0
2023-08-16 12:30:00,251.43,251.67,251.39,251.67,6975.0,240.8471,241.077,240.8088,241.077,6975.0
2023-08-16 12:40:00,251.67,252.38,251.61,252.37,9789.0,241.077,241.7571,241.0195,241.7475,9789.0
2023-08-16 12:50:00,252.46,252.46,251.96,252.06,11052.0,241.8337,241.8337,241.3548,241.4506,11052.0
2023-08-16 13:00:00,252.05,252.1,251.75,251.81,5964.0,241.441,241.4889,241.1536,241.2111,5964.0
2023-08-16 13:10:00,251.7,251.91,251.66,251.89,8066.0,241.1057,241.3069,241.0674,241.2877,8066.0
2023-08-16 13:20:00,251.88,252.1,251.8,251.88,9197.0,241.2781,241.4889,241.2015,241.2781,9197.0
2023-08-16 13:30:00,251.84,252.03,251.68,252.03,6255.0,241.2398,241.4218,241.0866,241.4218,6255.0
2023-08-16 13:40:00,252.08,252.35,251.92,252.28,4279.0,241.4697,241.7284,241.3165,241.6613,4279.0
2023-08-16 13:50:00,252.33,252.47,252.25,252.32,3765.0,241.7092,241.8433,241.6326,241.6996,3765.0
2023-08-16 14:00:00,252.26,252.26,251.62,251.72,5028.0,241.6421,241.6421,241.0291,241.1249,5028.0
2023-08-16 14:10:00,251.72,251.78,251.18,251.78,14465.0,241.1249,241.1824,240.6076,241.1824,14465.0
2023-08-16 14:20:00,251.99,252.09,251.69,252.06,6974.0,241.3835,241.4793,241.0961,241.4506,6974.0
2023-08-16 14:30:00,252.11,252.28,251.9,251.9,8468.0,241.4985,241.6613,241.2973,241.2973,8468.0
2023-08-16 14:40:00,251.95,252.05,251.6,251.72,10605.0,241.3452,241.441,241.0099,241.1249,10605.0
2023-08-16 14:50:00,251.58,251.71,251.48,251.68,9953.0,240.9908,241.1153,240.895,241.0866,9953.0
2023-08-16 15:00:00,251.64,251.64,251.22,251.3,7052.0,241.0482,241.0482,240.6459,240.7226,7052.0
2023-08-16 15:10:00,251.31,251.38,250.46,250.55,6083.0,240.7321,240.7992,239.9179,240.0041,6083.0
2023-08-16 15:20:00,250.55,250.76,250.4,250.53,9988.0,240.0041,240.2053,239.8604,239.985,9988.0
2023-08-16 15:30:00,250.42,250.83,250.35,250.67,8730.0,239.8796,240.2723,239.8125,240.1191,8730.0
2023-08-16 15:40:00,250.65,250.7,250.39,250.63,14505.0,240.0999,240.1478,239.8509,240.0808,14505.0
2023-08-16 15:50:00,250.52,251.44,250.46,250.85,84314.0,239.9754,240.8567,239.9179,240.2915,84314.0
2023-08-17 09:30:00,252.17,252.84,251.69,251.69,28939.0,241.5559,242.1977,241.0961,241.0961,28939.0
2023-08-17 09:40:00,251.63,252.08,251.28,251.79,10319.0,241.0387,241.4697,240.7034,241.1919,10319.0
2023-08-17 09:50:00,251.7,252.23,251.59,251.95,13510.0,241.1057,241.6134,241.0004,241.3452,13510.0
2023-08-17 10:00:00,251.9,252.1,251.56,252.04,13599.0,241.2973,241.4889,240.9716,241.4314,13599.0
2023-08-17 10:10:00,251.96,252.32,251.56,252.21,8288.0,241.3548,241.6996,240.9716,241.5943,8288.0
2023-08-17 10:20:00,252.26,252.59,252.14,252.59,5299.0,241.6421,241.9583,241.5272,241.9583,5299.0
2023-08-17 10:30:00,252.51,252.53,251.79,251.79,7470.0,241.8816,241.9008,241.1919,241.1919,7470.0
2023-08-17 10:40:00,251.69,251.95,251.58,251.88,6203.0,241.0961,241.3452,240.9908,241.2781,6203.0
2023-08-17 10:50:00,251.96,251.99,251.54,251.54,6872.0,241.3548,241.3835,240.9525,240.9525,6872.0
2023-08-17 11:00:00,251.53,251.72,251.38,251.54,6648.0,240.9429,241.1249,240.7992,240.9525,6648.0
2023-08-17 11:10:00,251.41,251.48,251.01,251.2,5786.0,240.8279,240.895,240.4448,240.6268,5786.0
2023-08-17 11:20:00,251.06,251.37,250.96,251.18,8294.0,240.4927,240.7896,240.3969,240.6076,8294.0
2023-08-17 11:30:00,251.26,251.45,251.14,251.28,9154.0,240.6842,240.8662,240.5693,240.7034,9154.0
2023-08-17 11:40:00,251.31,251.47,251.06,251.29,12032.0,240.7321,240.8854,240.4927,240.713,12032.0
2023-08-17 11:50:00,251.21,251.61,251.0,251.46,14840.0,240.6363,241.0195,240.4352,240.8758,14840.0
2023-08-17 12:00:00,251.47,251.67,251.4,251.46,6391.0,240.8854,241.077,240.8183,240.8758,6391.0
2023-08-17 12:10:00,251.49,251.64,251.35,251.59,3330.0,240.9046,241.0482,240.7705,241.0004,3330.0
2023-08-17 12:20:00,251.53,251.93,251.49,251.74,5232.0,240.9429,241.326,240.9046,241.144,5232.0
2023-08-17 12:30:00,251.82,251.87,251.39,251.39,2686.0,241.2207,241.2686,240.8088,240.8088,2686.0
2023-08-17 12:40:00,251.49,251.68,251.46,251.58,3161.0,240.9046,241.0866,240.8758,240.9908,3161.0
2023-08-17 12:50:00,251.64,251.8,251.51,251.8,2875.0,241.0482,241.2015,240.9237,241.2015,2875.0
2023-08-17 13:00:00,251.79,251.83,251.38,251.56,3918.0,241.1919,241.2302,240.7992,240.9716,3918.0
2023-08-17 13:10:00,251.42,251.56,251.28,251.41,2796.0,240.8375,240.9716,240.7034,240.8279,2796.0
2023-08-17 13:20:00,251.34,251.5,251.2,251.32,4945.0,240.7609,240.9141,240.6268,240.7417,4945.0
2023-08-17 13:30:00,251.29,251.31,250.96,251.31,11788.0,240.713,240.7321,240.3969,240.7321,11788.0
2023-08-17 13:40:00,251.29,251.29,250.8,250.8,10210.0,240.713,240.713,240.2436,240.2436,10210.0
2023-08-17 13:50:00,250.8,251.03,250.74,250.97,3318.0,240.2436,240.4639,240.1861,240.4064,3318.0
2023-08-17 14:00:00,250.97,250.97,250.51,250.61,6622.0,240.4064,240.4064,239.9658,240.0616,6622.0
2023-08-17 14:10:00,250.71,250.9,250.28,250.48,8490.0,240.1574,240.3394,239.7455,239.9371,8490.0
2023-08-17 14:20:00,250.47,250.57,250.25,250.53,5216.0,239.9275,240.0233,239.7168,239.985,5216.0
2023-08-17 14:30:00,250.44,250.44,250.11,250.32,4212.0,239.8988,239.8988,239.5826,239.7838,4212.0
2023-08-17 14:40:00,250.21,250.21,249.94,250.13,14329.0,239.6784,239.6784,239.4198,239.6018,14329.0
2023-08-17 14:50:00,250.1,250.13,249.78,249.96,9854.0,239.5731,239.6018,239.2665,239.439,9854.0
2023-08-17 15:00:00,249.89,250.02,249.64,249.69,9738.0,239.3719,239.4964,239.1324,239.1803,9738.0
2023-08-17 15:10:00,249.63,249.69,249.43,249.6,6130.0,239.1228,239.1803,238.9313,239.0941,6130.0
2023-08-17 15:20:00,249.66,250.37,249.57,250.29,19683.0,239.1516,239.8317,239.0654,239.7551,19683.0
2023-08-17 15:30:00,250.28,250.42,250.0,250.0,14832.0,239.7455,239.8796,239.4773,239.4773,14832.0
2023-08-17 15:40:00,250.05,250.21,249.89,249.89,11967.0,239.5252,239.6784,239.3719,239.3719,11967.0
2023-08-17 15:50:00,249.98,250.63,249.88,250.23,116240.0,239.4581,240.0808,239.3623,239.6976,116240.0
2023-08-18 09:30:00,248.87,250.9,248.63,250.8,74484.0,238.3948,240.3394,238.1649,240.2436,74484.0
2023-08-18 09:40:00,250.65,251.75,250.63,251.19,10203.0,240.0999,241.1536,240.0808,240.6172,10203.0
2023-08-18 09:50:00,251.26,251.41,250.84,250.95,10908.0,240.6842,240.8279,240.2819,240.3873,10908.0
2023-08-18 10:00:00,250.93,251.48,250.77,251.48,9656.0,240.3681,240.895,240.2149,240.895,9656.0
2023-08-18 10:10:00,251.38,251.38,250.67,251.05,6785.0,240.7992,240.7992,240.1191,240.4831,6785.0
2023-08-18 10:20:00,251.01,251.19,250.3,250.49,10656.0,240.4448,240.6172,239.7646,239.9467,10656.0
2023-08-18 10:30:00,250.49,250.95,250.2,250.86,12476.0,239.9467,240.3873,239.6689,240.3011,12476.0
2023-08-18 10:40:00,250.89,251.18,250.72,251.1,6249.0,240.3298,240.6076,240.167,240.531,6249.0
2023-08-18 10:50:00,251.1,251.53,250.82,251.43,9815.0,240.531,240.9429,240.2628,240.8471,9815.0
2023-08-18 11:00:00,251.46,251.73,251.17,251.29,9063.0,240.8758,241.1345,240.598,240.713,9063.0
2023-08-18 11:10:00,251.3,251.66,251.29,251.46,11848.0,240.7226,241.0674,240.713,240.8758,11848.0
2023-08-18 11:20:00,251.5,251.5,251.15,251.26,13869.0,240.9141,240.9141,240.5789,240.6842,13869.0
2023-08-18 11:30:00,251.18,251.48,251.15,251.37,10151.0,240.6076,240.895,240.5789,240.7896,10151.0
2023-08-18 11:40:00,251.25,251.6,251.08,251.37,6607.0,240.6747,241.0099,240.5118,240.7896,6607.0
2023-08-18 11:50:00,251.44,251.72,251.44,251.72,3011.0,240.8567,241.1249,240.8567,241.1249,3011.0
2023-08-18 12:00:00,251.67,251.76,251.5,251.65,4625.0,241.077,241.1632,240.9141,241.0578,4625.0
2023-08-18 12:10:00,251.69,251.71,251.23,251.27,3173.0,241.0961,241.1153,240.6555,240.6938,3173.0
2023-08-18 12:20:00,251.29,251.33,250.93,250.93,4094.0,240.713,240.7513,240.3681,240.3681,4094.0
2023-08-18 12:30:00,250.95,251.0,250.64,250.92,5841.0,240.3873,240.4352,240.0903,240.3586,5841.0
2023-08-18 12:40:00,250.86,251.09,250.86,251.02,3384.0,240.3011,240.5214,240.3011,240.4543,3384.0
2023-08-18 12:50:00,250.95,251.03,250.73,250.81,4252.0,240.3873,240.4639,240.1765,240.2532,4252.0
2023-08-18 13:00:00,250.66,250.96,250.58,250.8,7847.0,240.1095,240.3969,240.0329,240.2436,7847.0
2023-08-18 13:10:00,250.79,250.94,250.57,250.69,10185.0,240.234,240.3777,240.0233,240.1382,10185.0
2023-08-18 13:20:00,250.62,250.76,250.21,250.56,4750.0,240.0712,240.2053,239.6784,240.0137,4750.0
2023-08-18 13:30:00,250.61,250.74,250.43,250.43,7200.0,240.0616,240.1861,239.8892,239.8892,7200.0
2023-08-18 13:40:00,250.45,250.57,250.27,250.57,5549.0,239.9083,240.0233,239.7359,240.0233,5549.0
2023-08-18 13:50:00,250.53,250.84,250.48,250.65,5634.0,239.985,240.2819,239.9371,240.0999,5634.0
2023-08-18 14:00:00,250.74,250.84,250.28,250.32,8220.0,240.1861,240.2819,239.7455,239.7838,8220.0
2023-08-18 14:10:00,250.2,250.7,250.19,250.59,3845.0,239.6689,240.1478,239.6593,240.0424,3845.0
2023-08-18 14:20:00,250.74,250.84,250.45,250.61,5741.0,240.1861,240.2819,239.9083,240.0616,5741.0
2023-08-18 14:30:00,250.6,250.89,250.6,250.87,6405.0,240.052,240.3298,240.052,240.3107,6405.0
2023-08-18 14:40:00,250.89,250.98,250.67,250.74,8043.0,240.3298,240.416,240.1191,240.1861,8043.0
2023-08-18 14:50:00,250.72,250.84,250.59,250.7,5250.0,240.167,240.2819,240.0424,240.1478,5250.0
2023-08-18 15:00:00,250.65,250.87,250.52,250.65,8170.0,240.0999,240.3107,239.9754,240.0999,8170.0
2023-08-18 15:10:00,250.61,250.76,250.5,250.76,7282.0,240.0616,240.2053,239.9562,240.2053,7282.0
2023-08-18 15:20:00,250.79,250.91,250.63,250.86,13913.0,240.234,240.349,240.0808,240.3011,13913.0
2023-08-18 15:30:00,250.86,250.89,250.54,250.71,20311.0,240.3011,240.3298,239.9945,240.1574,20311.0
2023-08-18 15:40:00,250.69,251.47,250.69,251.23,15339.0,240.1382,240.8854,240.1382,240.6555,15339.0
2023-08-18 15:50:00,251.21,251.45,250.82,250.99,106755.0,240.6363,240.8662,240.2628,240.4256,106755.0
2023-08-21 09:30:00,250.38,251.65,250.34,251.26,24418.0,239.8413,241.0578,239.803,240.6842,24418.0
2023-08-21 09:40:00,251.34,251.51,250.76,251.26,18768.0,240.7609,240.9237,240.2053,240.6842,18768.0
2023-08-21 09:50:00,251.26,251.47,251.04,251.36,6910.0,240.6842,240.8854,240.4735,240.78,6910.0
2023-08-21 10:00:00,251.44,251.87,251.29,251.67,8148.0,240.8567,241.2686,240.713,241.077,8148.0
2023-08-21 10:10:00,251.53,251.62,251.12,251.23,11639.0,240.9429,241.0291,240.5501,240.6555,11639.0
2023-08-21 10:20:00,251.23,251.26,250.38,250.38,11212.0,240.6555,240.6842,239.8413,239.8413,11212.0
2023-08-21 10:30:00,250.33,250.74,250.1,250.71,23446.0,239.7934,240.1861,239.5731,240.1574,23446.0
2023-08-21 10:40:00,250.7,250.98,250.65,250.83,9614.0,240.1478,240.416,240.0999,240.2723,9614.0
2023-08-21 10:50:00,250.84,250.95,250.67,250.79,11110.0,240.2819,240.3873,240.1191,240.234,11110.0
2023-08-21 11:00:00,250.73,251.03,250.52,250.68,7432.0,240.1765,240.4639,239.9754,240.1287,7432.0
2023-08-21 11:10:00,250.68,250.78,250.31,250.59,9988.0,240.1287,240.2244,239.7742,240.0424,9988.0
2023-08-21 11:20:00,250.66,250.7,250.27,250.39,6701.0,240.1095,240.1478,239.7359,239.8509,6701.0
2023-08-21 11:30:00,250.5,250.87,250.44,250.69,9950.0,239.9562,240.3107,239.8988,240.1382,9950.0
2023-08-21 11:40:00,250.6,250.6,250.0,250.15,8776.0,240.052,240.052,239.4773,239.621,8776.0
2023-08-21 11:50:00,250.12,250.14,249.91,250.08,6907.0,239.5922,239.6114,239.3911,239.5539,6907.0
2023-08-21 12:00:00,250.08,250.39,250.08,250.34,9283.0,239.5539,239.8509,239.5539,239.803,9283.0
2023-08-21 12:10:00,250.27,250.58,250.05,250.57,6225.0,239.7359,240.0329,239.5252,240.0233,6225.0
2023-08-21 12:20:00,250.52,250.93,250.5,250.83,5607.0,239.9754,240.3681,239.9562,240.2723,5607.0
2023-08-21 12:30:00,250.87,250.93,250.78,250.79,4902.0,240.3107,240.3681,240.2244,240.234,4902.0
2023-08-21 12:40:00,250.85,250.85,250.52,250.78,4867.0,240.2915,240.2915,239.9754,240.2244,4867.0
2023-08-21 12:50:00,250.72,251.05,250.63,251.05,5615.0,240.167,240.4831,240.0808,240.4831,5615.0
2023-08-21 13:00:00,251.0,251.2,251.0,251.08,2459.0,240.4352,240.6268,240.4352,240.5118,2459.0
2023-08-21 13:10:00,251.1,251.32,251.08,251.29,2375.0,240.531,240.7417,240.5118,240.713,2375.0
2023-08-21 13:20:00,251.35,251.62,251.26,251.57,4127.0,240.7705,241.0291,240.6842,240.9812,4127.0
2023-08-21 13:30:00,251.61,251.62,251.34,251.49,3115.0,241.0195,241.0291,240.7609,240.9046,3115.0
2023-08-21 13:40:00,251.52,251.76,251.51,251.72,2332.0,240.9333,241.1632,240.9237,241.1249,2332.0
2023-08-21 13:50:00,251.63,251.63,251.45,251.46,3045.0,241.0387,241.0387,240.8662,240.8758,3045.0
2023-08-21 14:00:00,251.49,251.76,251.42,251.62,4341.0,240.9046,241.1632,240.8375,241.0291,4341.0
2023-08-21 14:10:00,251.68,251.91,251.61,251.73,11283.0,241.0866,241.3069,241.0195,241.1345,11283.0
2023-08-21 14:20:00,251.77,251.82,251.37,251.57,8799.0,241.1728,241.2207,240.7896,240.9812,8799.0
2023-08-21 14:30:00,251.62,251.7,251.52,251.7,4012.0,241.0291,241.1057,240.9333,241.1057,4012.0
2023-08-21 14:40:00,251.7,252.0,251.66,251.97,4770.0,241.1057,241.3931,241.0674,241.3644,4770.0
2023-08-21 14:50:00,251.93,251.98,251.71,251.81,5864.0,241.326,241.3739,241.1153,241.2111,5864.0
2023-08-21 15:00:00,251.83,252.07,251.81,251.93,7480.0,241.2302,241.4601,241.2111,241.326,7480.0
2023-08-21 15:10:00,251.91,252.12,251.8,251.89,11255.0,241.3069,241.508,241.2015,241.2877,11255.0
2023-08-21 15:20:00,251.85,252.1,251.78,251.97,11179.0,241.2494,241.4889,241.1824,241.3644,11179.0
2023-08-21 15:30:00,251.94,252.17,251.83,252.03,13901.0,241.3356,241.5559,241.2302,241.4218,13901.0
2023-08-21 15:40:00,252.05,252.34,251.94,252.08,20338.0,241.441,241.7188,241.3356,241.4697,20338.0
2023-08-21 15:50:00,252.11,252.19,250.86,251.09,91446.0,241.4985,241.5751,240.3011,240.5214,91446.0
2023-08-22 09:30:00,250.88,252.03,250.62,251.68,22081.0,240.3202,241.4218,240.0712,241.0866,22081.0
2023-08-22 09:40:00,251.33,251.83,251.17,251.61,5791.0,240.7513,241.2302,240.598,241.0195,5791.0
2023-08-22 09:50:00,251.67,251.87,251.23,251.28,2816.0,241.077,241.2686,240.6555,240.7034,2816.0
2023-08-22 10:00:00,251.34,251.41,250.88,251.0,3810.0,240.7609,240.8279,240.3202,240.4352,3810.0
2023-08-22 10:10:00,250.95,251.17,250.74,251.05,7109.0,240.3873,240.598,240.1861,240.4831,7109.0
2023-08-22 10:20:00,251.08,251.24,250.79,251.22,5575.0,240.5118,240.6651,240.234,240.6459,5575.0
2023-08-22 10:30:00,251.21,251.21,250.73,250.91,9623.0,240.6363,240.6363,240.1765,240.349,9623.0
2023-08-22 10:40:00,250.83,250.83,250.36,250.69,8646.0,240.2723,240.2723,239.8221,240.1382,8646.0
2023-08-22 10:50:00,250.69,250.85,250.48,250.69,6410.0,240.1382,240.2915,239.9371,240.1382,6410.0
2023-08-22 11:00:00,250.69,250.77,250.03,250.46,16167.0,240.1382,240.2149,239.506,239.9179,16167.0
2023-08-22 11:10:00,250.47,250.65,250.27,250.61,6825.0,239.9275,240.0999,239.7359,240.0616,6825.0
2023-08-22 11:20:00,250.65,250.82,250.47,250.51,6864.0,240.0999,240.2628,239.9275,239.9658,6864.0
2023-08-22 11:30:00,250.55,250.69,250.3,250.3,7817.0,240.0041,240.1382,239.7646,239.7646,7817.0
2023-08-22 11:40:00,250.32,250.44,250.1,250.28,5721.0,239.7838,239.8988,239.5731,239.7455,5721.0
2023-08-22 11:50:00,250.24,250.4,250.04,250.32,6237.0,239.7072,239.8604,239.5156,239.7838,6237.0
2023-08-22 12:00:00,250.25,250.38,250.06,250.16,8445.0,239.7168,239.8413,239.5347,239.6305,8445.0
2023-08-22 12:10:00,250.16,250.28,249.87,250.13,7485.0,239.6305,239.7455,239.3527,239.6018,7485.0
2023-08-22 12:20:00,250.06,250.38,249.99,250.38,5232.0,239.5347,239.8413,239.4677,239.8413,5232.0
2023-08-22 12:30:00,250.39,250.46,250.11,250.43,4115.0,239.8509,239.9179,239.5826,239.8892,4115.0
2023-08-22 12:40:00,250.43,250.63,250.24,250.27,3297.0,239.8892,240.0808,239.7072,239.7359,3297.0
2023-08-22 12:50:00,250.34,250.43,250.08,250.09,4018.0,239.803,239.8892,239.5539,239.5635,4018.0
2023-08-22 13:00:00,250.12,250.14,249.83,250.12,7394.0,239.5922,239.6114,239.3144,239.5922,7394.0
2023-08-22 13:10:00,250.12,250.12,249.78,250.1,9780.0,239.5922,239.5922,239.2665,239.5731,9780.0
2023-08-22 13:20:00,250.19,250.21,250.06,250.17,1091.0,239.6593,239.6784,239.5347,239.6401,1091.0
2023-08-22 13:30:00,250.12,250.15,249.92,249.96,7051.0,239.5922,239.621,239.4006,239.439,7051.0
2023-08-22 13:40:00,249.95,250.1,249.92,250.0,5370.0,239.4294,239.5731,239.4006,239.4773,5370.0
2023-08-22 13:50:00,249.96,250.0,249.82,249.89,5122.0,239.439,239.4773,239.3049,239.3719,5122.0
2023-08-22 14:00:00,249.84,249.95,249.73,249.93,3869.0,239.324,239.4294,239.2186,239.4102,3869.0
2023-08-22 14:10:00,249.91,249.91,249.48,249.54,5230.0,239.3911,239.3911,238.9792,239.0366,5230.0
2023-08-22 14:20:00,249.54,249.87,249.43,249.87,6277.0,239.0366,239.3527,238.9313,239.3527,6277.0
2023-08-22 14:30:00,249.97,250.06,249.82,249.92,4806.0,239.4485,239.5347,239.3049,239.4006,4806.0
2023-08-22 14:40:00,249.89,249.89,249.31,249.33,8576.0,239.3719,239.3719,238.8163,238.8355,8576.0
2023-08-22 14:50:00,249.34,249.73,249.17,249.69,14647.0,238.8451,239.2186,238.6822,239.1803,14647.0
2023-08-22 15:00:00,249.77,250.05,249.74,249.74,6035.0,239.257,239.5252,239.2282,239.2282,6035.0
2023-08-22 15:10:00,249.73,250.01,249.71,249.75,10678.0,239.2186,239.4869,239.1995,239.2378,10678.0
2023-08-22 15:20:00,249.74,249.85,249.55,249.71,9326.0,239.2282,239.3336,239.0462,239.1995,9326.0
2023-08-22 15:30:00,249.71,249.71,249.18,249.22,15969.0,239.1995,239.1995,238.6918,238.7301,15969.0
2023-08-22 15:40:00,249.12,249.19,248.92,248.98,18947.0,238.6343,238.7014,238.4427,238.5002,18947.0
2023-08-22 15:50:00,248.91,249.57,248.91,249.52,66228.0,238.4332,239.0654,238.4332,239.0175,66228.0
2023-08-23 09:30:00,250.02,251.08,250.02,250.61,20342.0,239.4964,240.5118,239.4964,240.0616,20342.0
2023-08-23 09:40:00,250.69,250.7,250.12,250.49,3431.0,240.1382,240.1478,239.5922,239.9467,3431.0
2023-08-23 09:50:00,250.57,250.84,250.15,250.59,8741.0,240.0233,240.2819,239.621,240.0424,8741.0
2023-08-23 10:00:00,250.61,251.03,250.61,250.7,7238.0,240.0616,240.4639,240.0616,240.1478,7238.0
2023-08-23 10:10:00,250.79,250.97,250.5,250.58,6991.0,240.234,240.4064,239.9562,240.0329,6991.0
2023-08-23 10:20:00,250.47,250.78,250.45,250.56,7119.0,239.9275,240.2244,239.9083,240.0137,7119.0
2023-08-23 10:30:00,250.63,250.78,250.44,250.59,9418.0,240.0808,240.2244,239.8988,240.0424,9418.0
2023-08-23 10:40:00,250.47,251.09,250.46,251.0,5229.0,239.9275,240.5214,239.9179,240.4352,5229.0
2023-08-23 10:50:00,250.96,251.16,250.78,250.93,4171.0,240.3969,240.5884,240.2244,240.3681,4171.0
2023-08-23 11:00:00,250.94,250.96,250.36,250.52,5460.0,240.3777,240.3969,239.8221,239.9754,5460.0
2023-08-23 11:10:00,250.59,250.86,250.52,250.61,7296.0,240.0424,240.3011,239.9754,240.0616,7296.0
2023-08-23 11:20:00,250.73,251.1,250.73,250.95,2952.0,240.1765,240.531,240.1765,240.3873,2952.0
2023-08-23 11:30:00,250.85,251.01,250.52,250.61,14091.0,240.2915,240.4448,239.9754,240.0616,14091.0
2023-08-23 11:40:00,250.56,250.62,250.4,250.4,2547.0,240.0137,240.0712,239.8604,239.8604,2547.0
2023-08-23 11:50:00,250.5,250.86,250.16,250.47,25595.0,239.9562,240.3011,239.6305,239.9275,25595.0
2023-08-23 12:00:00,250.35,250.35,250.11,250.35,4852.0,239.8125,239.8125,239.5826,239.8125,4852.0
2023-08-23 12:10:00,250.36,250.37,250.03,250.15,5551.0,239.8221,239.8317,239.506,239.621,5551.0
2023-08-23 12:20:00,250.15,250.17,249.86,250.09,10733.0,239.621,239.6401,239.3432,239.5635,10733.0
2023-08-23 12:30:00,250.09,250.43,249.93,250.39,10028.0,239.5635,239.8892,239.4102,239.8509,10028.0
2023-08-23 12:40:00,250.36,250.59,250.25,250.5,7785.0,239.8221,240.0424,239.7168,239.9562,7785.0
2023-08-23 12:50:00,250.49,250.79,250.42,250.53,3812.0,239.9467,240.234,239.8796,239.985,3812.0
2023-08-23 13:00:00,250.46,250.89,250.46,250.74,3963.0,239.9179,240.3298,239.9179,240.1861,3963.0
2023-08-23 13:10:00,250.7,251.0,250.7,250.93,4671.0,240.1478,240.4352,240.1478,240.3681,4671.0
2023-08-23 13:20:00,250.92,251.08,250.84,250.95,7055.0,240.3586,240.5118,240.2819,240.3873,7055.0
2023-08-23 13:30:00,250.96,251.07,250.94,250.97,2565.0,240.3969,240.5022,240.3777,240.4064,2565.0
2023-08-23 13:40:00,251.0,251.12,250.93,251.01,4643.0,240.4352,240.5501,240.3681,240.4448,4643.0
2023-08-23 13:50:00,250.92,251.21,250.92,251.21,3300.0,240.3586,240.6363,240.3586,240.6363,3300.0
2023-08-23 14:00:00,251.29,251.35,251.21,251.35,4819.0,240.713,240.7705,240.6363,240.7705,4819.0
2023-08-23 14:10:00,251.28,251.4,251.14,251.26,4839.0,240.7034,240.8183,240.5693,240.6842,4839.0
2023-08-23 14:20:00,251.19,251.47,251.19,251.43,4223.0,240.6172,240.8854,240.6172,240.8471,4223.0
2023-08-23 14:30:00,251.45,251.45,251.19,251.32,6987.0,240.8662,240.8662,240.6172,240.7417,6987.0
2023-08-23 14:40:00,251.34,251.45,251.3,251.36,4482.0,240.7609,240.8662,240.7226,240.78,4482.0
2023-08-23 14:50:00,251.4,251.4,251.26,251.38,4880.0,240.8183,240.8183,240.6842,240.7992,4880.0
2023-08-23 15:00:00,251.36,251.37,251.0,251.19,7956.0,240.78,240.7896,240.4352,240.6172,7956.0
2023-08-23 15:10:00,251.15,251.32,251.05,251.11,6422.0,240.5789,240.7417,240.4831,240.5406,6422.0
2023-08-23 15:20:00,251.11,251.19,250.96,251.07,9249.0,240.5406,240.6172,240.3969,240.5022,9249.0
2023-08-23 15:30:00,251.05,251.13,250.85,251.02,9430.0,240.4831,240.5597,240.2915,240.4543,9430.0
2023-08-23 15:40:00,251.01,251.42,250.98,251.42,15020.0,240.4448,240.8375,240.416,240.8375,15020.0
2023-08-23 15:50:00,251.48,251.52,250.55,250.93,49874.0,240.895,240.9333,240.0041,240.3681,49874.0
2023-08-24 09:30:00,251.87,253.37,251.45,253.37,25961.0,241.2686,242.7054,240.8662,242.7054,25961.0
2023-08-24 09:40:00,253.24,253.63,252.91,253.33,9672.0,242.5809,242.9545,242.2648,242.6671,9672.0
2023-08-24 09:50:00,253.43,253.43,253.02,253.3,9270.0,242.7629,242.7629,242.3702,242.6384,9270.0
2023-08-24 10:00:00,253.29,253.32,252.02,252.31,6250.0,242.6288,242.6575,241.4123,241.69,6250.0
2023-08-24 10:10:00,252.31,252.39,251.85,252.14,8506.0,241.69,241.7667,241.2494,241.5272,8506.0
2023-08-24 10:20:00,252.08,252.14,251.42,251.46,4491.0,241.4697,241.5272,240.8375,240.8758,4491.0
2023-08-24 10:30:00,251.51,251.67,251.22,251.47,5151.0,240.9237,241.077,240.6459,240.8854,5151.0
2023-08-24 10:40:00,251.37,251.51,250.75,250.97,32103.0,240.7896,240.9237,240.1957,240.4064,32103.0
2023-08-24 10:50:00,251.06,251.33,250.96,251.07,12074.0,240.4927,240.7513,240.3969,240.5022,12074.0
2023-08-24 11:00:00,251.09,251.09,250.76,250.97,6906.0,240.5214,240.5214,240.2053,240.4064,6906.0
2023-08-24 11:10:00,250.97,251.23,250.81,251.04,9566.0,240.4064,240.6555,240.2532,240.4735,9566.0
2023-08-24 11:20:00,251.05,251.57,250.83,251.57,12515.0,240.4831,240.9812,240.2723,240.9812,12515.0
2023-08-24 11:30:00,251.52,251.6,250.79,251.03,25338.0,240.9333,241.0099,240.234,240.4639,25338.0
2023-08-24 11:40:00,251.14,251.33,251.1,251.32,4829.0,240.5693,240.7513,240.531,240.7417,4829.0
2023-08-24 11:50:00,251.27,251.42,251.08,251.12,8380.0,240.6938,240.8375,240.5118,240.5501,8380.0
2023-08-24 12:00:00,251.09,251.29,250.95,251.13,8598.0,240.5214,240.713,240.3873,240.5597,8598.0
2023-08-24 12:10:00,250.9,251.18,250.89,251.07,6887.0,240.3394,240.6076,240.3298,240.5022,6887.0
2023-08-24 12:20:00,251.12,251.22,250.88,250.92,5400.0,240.5501,240.6459,240.3202,240.3586,5400.0
2023-08-24 12:30:00,251.07,251.42,251.07,251.42,3525.0,240.5022,240.8375,240.5022,240.8375,3525.0
2023-08-24 12:40:00,251.39,251.46,251.23,251.36,6748.0,240.8088,240.8758,240.6555,240.78,6748.0
2023-08-24 12:50:00,251.31,251.36,251.09,251.24,3454.0,240.7321,240.78,240.5214,240.6651,3454.0
2023-08-24 13:00:00,251.29,251.33,251.01,251.22,4226.0,240.713,240.7513,240.4448,240.6459,4226.0
2023-08-24 13:10:00,251.24,251.24,250.94,251.01,3520.0,240.6651,240.6651,240.3777,240.4448,3520.0
2023-08-24 13:20:00,250.89,251.03,250.79,250.79,3090.0,240.3298,240.4639,240.234,240.234,3090.0
2023-08-24 13:30:00,250.79,250.95,250.78,250.85,4169.0,240.234,240.3873,240.2244,240.2915,4169.0
2023-08-24 13:40:00,250.96,251.01,250.7,250.7,3943.0,240.3969,240.4448,240.1478,240.1478,3943.0
2023-08-24 13:50:00,250.76,250.77,250.53,250.7,4602.0,240.2053,240.2149,239.985,240.1478,4602.0
2023-08-24 14:00:00,250.74,251.1,250.63,251.03,8611.0,240.1861,240.531,240.0808,240.4639,8611.0
2023-08-24 14:10:00,251.03,251.18,250.66,250.66,5434.0,240.4639,240.6076,240.1095,240.1095,5434.0
2023-08-24 14:20:00,250.75,250.9,250.57,250.9,4987.0,240.1957,240.3394,240.0233,240.3394,4987.0
2023-08-24 14:30:00,250.87,250.95,250.7,250.86,6062.0,240.3107,240.3873,240.1478,240.3011,6062.0
2023-08-24 14:40:00,250.75,250.91,250.62,250.8,3784.0,240.1957,240.349,240.0712,240.2436,3784.0
2023-08-24 14:50:00,250.71,250.95,250.66,250.83,3550.0,240.1574,240.3873,240.1095,240.2723,3550.0
2023-08-24 15:00:00,250.91,250.95,250.64,250.67,6570.0,240.349,240.3873,240.0903,240.1191,6570.0
2023-08-24 15:10:00,250.68,250.98,250.68,250.77,10442.0,240.1287,240.416,240.1287,240.2149,10442.0
2023-08-24 15:20:00,250.89,250.97,250.58,250.71,12019.0,240.3298,240.4064,240.0329,240.1574,12019.0
2023-08-24 15:30:00,250.78,250.84,250.2,250.21,20545.0,240.2244,240.2819,239.6689,239.6784,20545.0
2023-08-24 15:40:00,250.2,250.39,249.9,250.08,33699.0,239.6689,239.8509,239.3815,239.5539,33699.0
2023-08-24 15:50:00,250.14,250.3,249.68,249.79,91672.0,239.6114,239.7646,239.1707,239.2761,91672.0
2023-08-25 09:30:00,251.37,253.2,251.31,252.3,28255.0,240.7896,242.5426,240.7321,241.6805,28255.0
2023-08-25 09:40:00,252.02,252.02,251.38,251.52,2906.0,241.4123,241.4123,240.7992,240.9333,2906.0
2023-08-25 09:50:00,251.53,252.02,251.28,252.02,4580.0,240.9429,241.4123,240.7034,241.4123,4580.0
2023-08-25 10:00:00,251.89,252.29,251.6,251.94,14626.0,241.2877,241.6709,241.0099,241.3356,14626.0
2023-08-25 10:10:00,252.05,253.04,251.96,252.06,8013.0,241.441,242.3893,241.3548,241.4506,8013.0
2023-08-25 10:20:00,251.95,252.13,251.35,251.73,13838.0,241.3452,241.5176,240.7705,241.1345,13838.0
2023-08-25 10:30:00,251.63,251.84,251.03,251.45,37464.0,241.0387,241.2398,240.4639,240.8662,37464.0
2023-08-25 10:40:00,251.44,251.45,250.62,250.88,2244.0,240.8567,240.8662,240.0712,240.3202,2244.0
2023-08-25 10:50:00,251.23,251.29,250.69,251.04,4829.0,240.6555,240.713,240.1382,240.4735,4829.0
2023-08-25 11:00:00,251.08,251.29,250.74,251.29,4355.0,240.5118,240.713,240.1861,240.713,4355.0
2023-08-25 11:10:00,251.3,251.64,251.24,251.4,5716.0,240.7226,241.0482,240.6651,240.8183,5716.0
2023-08-25 11:20:00,251.42,252.33,251.13,252.33,4196.0,240.8375,241.7092,240.5597,241.7092,4196.0
2023-08-25 11:30:00,252.15,252.47,252.06,252.08,5328.0,241.5368,241.8433,241.4506,241.4697,5328.0
2023-08-25 11:40:00,252.08,252.15,251.75,251.84,4126.0,241.4697,241.5368,241.1536,241.2398,4126.0
2023-08-25 11:50:00,251.66,251.91,251.16,251.52,6452.0,241.0674,241.3069,240.5884,240.9333,6452.0
2023-08-25 12:00:00,251.52,252.13,251.52,251.91,5897.0,240.9333,241.5176,240.9333,241.3069,5897.0
2023-08-25 12:10:00,251.96,252.18,251.72,252.05,3574.0,241.3548,241.5655,241.1249,241.441,3574.0
2023-08-25 12:20:00,251.97,252.54,251.96,252.42,4295.0,241.3644,241.9104,241.3548,241.7954,4295.0
2023-08-25 12:30:00,252.43,252.77,252.28,252.74,4282.0,241.805,242.1307,241.6613,242.1019,4282.0
2023-08-25 12:40:00,252.77,252.82,252.37,252.53,2900.0,242.1307,242.1786,241.7475,241.9008,2900.0
2023-08-25 12:50:00,252.44,252.52,252.02,252.52,4714.0,241.8146,241.8912,241.4123,241.8912,4714.0
2023-08-25 13:00:00,252.63,252.71,252.46,252.66,4386.0,241.9966,242.0732,241.8337,242.0253,4386.0
2023-08-25 13:10:00,252.57,252.76,252.02,252.13,3444.0,241.9391,242.1211,241.4123,241.5176,3444.0
2023-08-25 13:20:00,252.05,252.12,251.92,252.09,3538.0,241.441,241.508,241.3165,241.4793,3538.0
2023-08-25 13:30:00,252.18,252.27,251.78,251.79,5618.0,241.5655,241.6517,241.1824,241.1919,5618.0
2023-08-25 13:40:00,251.75,252.19,251.75,252.18,7470.0,241.1536,241.5751,241.1536,241.5655,7470.0
2023-08-25 13:50:00,252.24,252.46,252.24,252.46,4169.0,241.623,241.8337,241.623,241.8337,4169.0
2023-08-25 14:00:00,252.52,252.64,252.38,252.61,4336.0,241.8912,242.0062,241.7571,241.9774,4336.0
2023-08-25 14:10:00,252.67,252.75,252.48,252.74,6177.0,242.0349,242.1115,241.8529,242.1019,6177.0
2023-08-25 14:20:00,252.88,253.29,252.88,253.22,6574.0,242.2361,242.6288,242.2361,242.5617,6574.0
2023-08-25 14:30:00,253.28,253.49,253.16,253.4,7662.0,242.6192,242.8204,242.5043,242.7342,7662.0
2023-08-25 14:40:00,253.49,253.56,253.25,253.33,7334.0,242.8204,242.8874,242.5905,242.6671,7334.0
2023-08-25 14:50:00,253.36,253.69,253.26,253.64,5107.0,242.6958,243.012,242.6001,242.9641,5107.0
2023-08-25 15:00:00,253.73,253.94,253.49,253.72,8402.0,243.0503,243.2514,242.8204,243.0407,8402.0
2023-08-25 15:10:00,253.75,253.84,253.6,253.7,9265.0,243.0694,243.1556,242.9257,243.0215,9265.0
2023-08-25 15:20:00,253.73,254.15,253.72,253.93,24360.0,243.0503,243.4526,243.0407,243.2419,24360.0
2023-08-25 15:30:00,253.96,254.04,253.65,253.86,20657.0,243.2706,243.3472,242.9736,243.1748,20657.0
2023-08-25 15:40:00,253.93,253.97,253.49,253.5,17826.0,243.2419,243.2802,242.8204,242.83,17826.0
2023-08-25 15:50:00,253.5,253.64,252.95,253.09,64077.0,242.83,242.9641,242.3031,242.4372,64077.0
2023-08-28 09:30:00,254.51,255.55,253.9,254.18,28797.0,243.7974,244.7937,243.2131,243.4813,28797.0
2023-08-28 09:40:00,254.13,254.92,253.88,254.81,10508.0,243.4334,244.1902,243.194,244.0848,10508.0
2023-08-28 09:50:00,254.87,255.15,254.47,255.07,12557.0,244.1423,244.4105,243.7591,244.3339,12557.0
2023-08-28 10:00:00,255.13,255.22,254.79,255.22,16834.0,244.3913,244.4776,244.0657,244.4776,16834.0
2023-08-28 10:10:00,255.22,255.31,254.87,254.93,25637.0,244.4776,244.5638,244.1423,244.1998,25637.0
2023-08-28 10:20:00,255.02,255.6,255.01,255.6,6365.0,244.286,244.8416,244.2764,244.8416,6365.0
2023-08-28 10:30:00,255.7,255.78,255.17,255.23,8496.0,244.9374,245.014,244.4297,244.4871,8496.0
2023-08-28 10:40:00,255.21,255.34,254.8,254.85,8479.0,244.468,244.5925,244.0752,244.1231,8479.0
2023-08-28 10:50:00,254.91,255.03,254.61,255.03,6721.0,244.1806,244.2956,243.8932,244.2956,6721.0
2023-08-28 11:00:00,255.02,255.02,254.41,254.59,11820.0,244.286,244.286,243.7017,243.8741,11820.0
2023-08-28 11:10:00,254.53,254.62,254.15,254.18,9471.0,243.8166,243.9028,243.4526,243.4813,9471.0
2023-08-28 11:20:00,254.28,254.45,254.01,254.23,14955.0,243.5771,243.74,243.3185,243.5292,14955.0
2023-08-28 11:30:00,254.3,254.67,254.19,254.48,16108.0,243.5963,243.9507,243.4909,243.7687,16108.0
2023-08-28 11:40:00,254.53,254.58,254.0,254.25,8759.0,243.8166,243.8645,243.3089,243.5484,8759.0
2023-08-28 11:50:00,254.1,254.43,254.07,254.36,5006.0,243.4047,243.7208,243.376,243.6538,5006.0
2023-08-28 12:00:00,254.35,254.52,254.31,254.48,2900.0,243.6442,243.807,243.6059,243.7687,2900.0
2023-08-28 12:10:00,254.37,254.56,254.2,254.36,7777.0,243.6633,243.8453,243.5005,243.6538,7777.0
2023-08-28 12:20:00,254.39,254.49,254.24,254.44,4361.0,243.6825,243.7783,243.5388,243.7304,4361.0
2023-08-28 12:30:00,254.44,254.44,254.17,254.32,5577.0,243.7304,243.7304,243.4718,243.6154,5577.0
2023-08-28 12:40:00,254.32,254.45,254.32,254.38,5243.0,243.6154,243.74,243.6154,243.6729,5243.0
2023-08-28 12:50:00,254.37,254.84,254.36,254.8,5856.0,243.6633,244.1136,243.6538,244.0752,5856.0
2023-08-28 13:00:00,254.77,255.12,254.73,254.98,4242.0,244.0465,244.3818,244.0082,244.2477,4242.0
2023-08-28 13:10:00,254.97,255.0,254.57,254.62,5386.0,244.2381,244.2668,243.8549,243.9028,5386.0
2023-08-28 13:20:00,254.61,254.61,254.39,254.47,2590.0,243.8932,243.8932,243.6825,243.7591,2590.0
2023-08-28 13:30:00,254.57,254.57,254.37,254.42,2457.0,243.8549,243.8549,243.6633,243.7112,2457.0
2023-08-28 13:40:00,254.38,254.46,254.22,254.26,3100.0,243.6729,243.7495,243.5197,243.558,3100.0
2023-08-28 13:50:00,254.18,254.29,253.44,253.58,5150.0,243.4813,243.5867,242.7725,242.9066,5150.0
2023-08-28 14:00:00,253.54,253.72,253.41,253.61,3500.0,242.8683,243.0407,242.7437,242.9353,3500.0
2023-08-28 14:10:00,253.75,253.76,253.34,253.34,4005.0,243.0694,243.079,242.6767,242.6767,4005.0
2023-08-28 14:20:00,253.38,253.65,253.37,253.65,3807.0,242.715,242.9736,242.7054,242.9736,3807.0
2023-08-28 14:30:00,253.52,253.98,253.44,253.63,5192.0,242.8491,243.2898,242.7725,242.9545,5192.0
2023-08-28 14:40:00,253.68,253.84,253.63,253.81,2801.0,243.0024,243.1556,242.9545,243.1269,2801.0
2023-08-28 14:50:00,253.82,253.97,253.77,253.97,2489.0,243.1365,243.2802,243.0886,243.2802,2489.0
2023-08-28 15:00:00,253.91,254.2,253.89,254.17,3857.0,243.2227,243.5005,243.2035,243.4718,3857.0
2023-08-28 15:10:00,254.14,254.14,253.79,253.79,3343.0,243.443,243.443,243.1078,243.1078,3343.0
2023-08-28 15:20:00,253.84,254.01,253.66,253.95,6145.0,243.1556,243.3185,242.9832,243.261,6145.0
2023-08-28 15:30:00,253.94,254.08,253.88,253.92,6050.0,243.2514,243.3855,243.194,243.2323,6050.0
2023-08-28 15:40:00,253.92,254.6,253.89,254.3,11028.0,243.2323,243.8837,243.2035,243.5963,11028.0
2023-08-28 15:50:00,254.23,254.52,254.05,254.5,43744.0,243.5292,243.807,243.3568,243.7879,43744.0
2023-08-29 09:30:00,253.88,254.55,253.49,254.39,15371.0,243.194,243.8358,242.8204,243.6825,15371.0
2023-08-29 09:40:00,254.4,254.89,254.35,254.41,6768.0,243.6921,244.1615,243.6442,243.7017,6768.0
2023-08-29 09:50:00,254.72,254.72,254.14,254.15,5671.0,243.9986,243.9986,243.443,243.4526,5671.0
2023-08-29 10:00:00,254.4,255.47,254.3,255.14,18992.0,243.6921,244.717,243.5963,244.4009,18992.0
2023-08-29 10:10:00,255.12,255.52,254.63,255.45,17987.0,244.3818,244.7649,243.9124,244.6979,17987.0
2023-08-29 10:20:00,255.51,255.6,255.28,255.28,13574.0,244.7554,244.8416,244.535,244.535,13574.0
2023-08-29 10:30:00,255.33,255.46,254.64,254.77,11244.0,244.5829,244.7075,243.922,244.0465,11244.0
2023-08-29 10:40:00,254.77,254.88,254.1,254.24,9426.0,244.0465,244.1519,243.4047,243.5388,9426.0
2023-08-29 10:50:00,254.17,254.39,253.68,253.69,9861.0,243.4718,243.6825,243.0024,243.012,9861.0
2023-08-29 11:00:00,253.66,253.87,253.35,253.41,8926.0,242.9832,243.1844,242.6863,242.7437,8926.0
2023-08-29 11:10:00,253.5,253.6,252.94,253.1,22185.0,242.83,242.9257,242.2935,242.4468,22185.0
2023-08-29 11:20:00,253.16,253.75,253.16,253.38,8528.0,242.5043,243.0694,242.5043,242.715,8528.0
2023-08-29 11:30:00,253.39,253.74,253.26,253.73,15355.0,242.7246,243.0599,242.6001,243.0503,15355.0
2023-08-29 11:40:00,253.77,253.77,253.47,253.54,9097.0,243.0886,243.0886,242.8012,242.8683,9097.0
2023-08-29 11:50:00,253.53,253.81,253.42,253.46,12529.0,242.8587,243.1269,242.7533,242.7916,12529.0
2023-08-29 12:00:00,253.45,253.73,253.43,253.73,8810.0,242.7821,243.0503,242.7629,243.0503,8810.0
2023-08-29 12:10:00,253.88,254.07,253.6,254.01,8333.0,243.194,243.376,242.9257,243.3185,8333.0
2023-08-29 12:20:00,254.01,254.12,253.69,253.87,5000.0,243.3185,243.4239,243.012,243.1844,5000.0
2023-08-29 12:30:00,253.88,254.13,253.7,253.71,12104.0,243.194,243.4334,243.0215,243.0311,12104.0
2023-08-29 12:40:00,253.74,253.74,253.36,253.39,5749.0,243.0599,243.0599,242.6958,242.7246,5749.0
2023-08-29 12:50:00,253.41,253.65,253.26,253.62,4500.0,242.7437,242.9736,242.6001,242.9449,4500.0
2023-08-29 13:00:00,253.65,253.68,253.52,253.63,6434.0,242.9736,243.0024,242.8491,242.9545,6434.0
2023-08-29 13:10:00,253.58,253.63,253.25,253.41,7389.0,242.9066,242.9545,242.5905,242.7437,7389.0
2023-08-29 13:20:00,253.44,253.53,253.33,253.47,6985.0,242.7725,242.8587,242.6671,242.8012,6985.0
2023-08-29 13:30:00,253.51,253.83,253.5,253.77,6889.0,242.8395,243.1461,242.83,243.0886,6889.0
2023-08-29 13:40:00,253.79,253.87,253.7,253.7,3302.0,243.1078,243.1844,243.0215,243.0215,3302.0
2023-08-29 13:50:00,253.74,253.75,253.44,253.67,8038.0,243.0599,243.0694,242.7725,242.9928,8038.0
2023-08-29 14:00:00,253.59,253.67,253.39,253.51,5476.0,242.9162,242.9928,242.7246,242.8395,5476.0
2023-08-29 14:10:00,253.48,253.74,253.46,253.74,9199.0,242.8108,243.0599,242.7916,243.0599,9199.0
2023-08-29 14:20:00,253.85,253.85,253.53,253.65,3969.0,243.1652,243.1652,242.8587,242.9736,3969.0
2023-08-29 14:30:00,253.62,253.87,253.59,253.61,6028.0,242.9449,243.1844,242.9162,242.9353,6028.0
2023-08-29 14:40:00,253.64,253.81,253.62,253.76,5774.0,242.9641,243.1269,242.9449,243.079,5774.0
2023-08-29 14:50:00,253.8,253.8,253.39,253.5,5828.0,243.1173,243.1173,242.7246,242.83,5828.0
2023-08-29 15:00:00,253.43,253.5,253.29,253.41,10102.0,242.7629,242.83,242.6288,242.7437,10102.0
2023-08-29 15:10:00,253.44,253.83,253.28,253.8,7934.0,242.7725,243.1461,242.6192,243.1173,7934.0
2023-08-29 15:20:00,253.83,254.05,253.66,253.97,10049.0,243.1461,243.3568,242.9832,243.2802,10049.0
2023-08-29 15:30:00,253.92,254.04,253.84,253.94,11265.0,243.2323,243.3472,243.1556,243.2514,11265.0
2023-08-29 15:40:00,253.96,254.36,253.93,254.33,15243.0,243.2706,243.6538,243.2419,243.625,15243.0
2023-08-29 15:50:00,254.33,254.63,254.25,254.27,70532.0,243.625,243.9124,243.5484,243.5675,70532.0
2023-08-30 09:30:00,254.78,256.19,254.05,255.62,21817.0,244.0561,245.4067,243.3568,244.8607,21817.0
2023-08-30 09:40:00,255.4,255.52,254.97,255.52,3888.0,244.65,244.7649,244.2381,244.7649,3888.0
2023-08-30 09:50:00,255.5,255.61,255.29,255.45,9043.0,244.7458,244.8511,244.5446,244.6979,9043.0
2023-08-30 10:00:00,255.57,255.74,255.12,255.61,18007.0,244.8128,244.9757,244.3818,244.8511,18007.0
2023-08-30 10:10:00,255.56,255.82,255.42,255.64,13386.0,244.8032,245.0523,244.6691,244.8799,13386.0
2023-08-30 10:20:00,255.65,255.65,254.48,254.56,15552.0,244.8895,244.8895,243.7687,243.8453,15552.0
2023-08-30 10:30:00,254.58,255.2,254.54,254.87,9216.0,243.8645,244.4584,243.8262,244.1423,9216.0
2023-08-30 10:40:00,254.82,254.98,254.6,254.84,7959.0,244.0944,244.2477,243.8837,244.1136,7959.0
2023-08-30 10:50:00,254.65,255.14,254.65,254.9,7987.0,243.9316,244.4009,243.9316,244.171,7987.0
2023-08-30 11:00:00,254.85,254.85,254.43,254.62,4952.0,244.1231,244.1231,243.7208,243.9028,4952.0
2023-08-30 11:10:00,254.75,254.75,254.29,254.47,7060.0,244.0273,244.0273,243.5867,243.7591,7060.0
2023-08-30 11:20:00,254.7,254.74,254.39,254.55,6877.0,243.9794,244.0178,243.6825,243.8358,6877.0
2023-08-30 11:30:00,254.5,254.85,254.48,254.79,8044.0,243.7879,244.1231,243.7687,244.0657,8044.0
2023-08-30 11:40:00,254.83,254.84,254.31,254.31,5124.0,244.104,244.1136,243.6059,243.6059,5124.0
2023-08-30 11:50:00,254.38,254.57,254.3,254.46,2324.0,243.6729,243.8549,243.5963,243.7495,2324.0
2023-08-30 12:00:00,254.48,254.48,253.95,253.96,5777.0,243.7687,243.7687,243.261,243.2706,5777.0
2023-08-30 12:10:00,253.9,254.23,253.82,254.03,6850.0,243.2131,243.5292,243.1365,243.3376,6850.0
2023-08-30 12:20:00,254.07,254.07,253.7,253.83,7954.0,243.376,243.376,243.0215,243.1461,7954.0
2023-08-30 12:30:00,253.82,254.09,253.64,253.75,8125.0,243.1365,243.3951,242.9641,243.0694,8125.0
2023-08-30 12:40:00,253.78,253.98,253.78,253.91,3564.0,243.0982,243.2898,243.0982,243.2227,3564.0
2023-08-30 12:50:00,253.93,254.15,253.83,254.02,3762.0,243.2419,243.4526,243.1461,243.3281,3762.0
2023-08-30 13:00:00,254.1,254.15,253.98,254.05,4793.0,243.4047,243.4526,243.2898,243.3568,4793.0
2023-08-30 13:10:00,254.1,254.21,254.07,254.16,2566.0,243.4047,243.5101,243.376,243.4622,2566.0
2023-08-30 13:20:00,254.17,254.31,254.04,254.04,4857.0,243.4718,243.6059,243.3472,243.3472,4857.0
2023-08-30 13:30:00,254.0,254.36,254.0,254.24,4084.0,243.3089,243.6538,243.3089,243.5388,4084.0
2023-08-30 13:40:00,254.2,254.23,254.1,254.13,4394.0,243.5005,243.5292,243.4047,243.4334,4394.0
2023-08-30 13:50:00,254.17,254.29,254.04,254.29,4254.0,243.4718,243.5867,243.3472,243.5867,4254.0
2023-08-30 14:00:00,254.37,254.37,254.14,254.2,4584.0,243.6633,243.6633,243.443,243.5005,4584.0
2023-08-30 14:10:00,254.06,254.34,254.06,254.24,2756.0,243.3664,243.6346,243.3664,243.5388,2756.0
2023-08-30 14:20:00,254.25,254.25,254.02,254.03,6172.0,243.5484,243.5484,243.3281,243.3376,6172.0
2023-08-30 14:30:00,253.92,254.2,253.92,254.1,5095.0,243.2323,243.5005,243.2323,243.4047,5095.0
2023-08-30 14:40:00,254.1,254.31,254.05,254.16,7745.0,243.4047,243.6059,243.3568,243.4622,7745.0
2023-08-30 14:50:00,254.14,254.19,254.03,254.09,5481.0,243.443,243.4909,243.3376,243.3951,5481.0
2023-08-30 15:00:00,254.16,254.38,254.08,254.32,5463.0,243.4622,243.6729,243.3855,243.6154,5463.0
2023-08-30 15:10:00,254.35,254.45,254.3,254.42,3994.0,243.6442,243.74,243.5963,243.7112,3994.0
2023-08-30 15:20:00,254.41,254.59,254.38,254.5,4362.0,243.7017,243.8741,243.6729,243.7879,4362.0
2023-08-30 15:30:00,254.55,254.65,254.41,254.47,5486.0,243.8358,243.9316,243.7017,243.7591,5486.0
2023-08-30 15:40:00,254.51,254.66,254.43,254.55,5224.0,243.7974,243.9411,243.7208,243.8358,5224.0
2023-08-30 15:50:00,254.49,255.07,254.41,254.93,103613.0,243.7783,244.3339,243.7017,244.1998,103613.0
2023-08-31 09:30:00,255.85,256.33,255.29,255.92,19608.0,245.081,245.5408,244.5446,245.1481,19608.0
2023-08-31 09:40:00,255.79,256.37,255.73,256.04,13816.0,245.0236,245.5792,244.9661,245.263,13816.0
2023-08-31 09:50:00,256.04,256.43,255.89,256.35,8290.0,245.263,245.6366,245.1194,245.56,8290.0
2023-08-31 10:00:00,256.36,256.4,256.03,256.03,7194.0,245.5696,245.6079,245.2535,245.2535,7194.0
2023-08-31 10:10:00,256.03,256.18,255.69,255.84,7280.0,245.2535,245.3972,244.9278,245.0715,7280.0
2023-08-31 10:20:00,255.91,255.91,255.39,255.48,9257.0,245.1385,245.1385,244.6404,244.7266,9257.0
2023-08-31 10:30:00,255.48,255.53,254.92,254.99,4877.0,244.7266,244.7745,244.1902,244.2572,4877.0
2023-08-31 10:40:00,254.93,255.23,254.9,254.97,5548.0,244.1998,244.4871,244.171,244.2381,5548.0
2023-08-31 10:50:00,254.96,255.0,254.71,255.0,6097.0,244.2285,244.2668,243.989,244.2668,6097.0
2023-08-31 11:00:00,255.0,255.0,254.57,254.9,3450.0,244.2668,244.2668,243.8549,244.171,3450.0
2023-08-31 11:10:00,254.86,254.93,254.6,254.61,3508.0,244.1327,244.1998,243.8837,243.8932,3508.0
2023-08-31 11:20:00,254.64,254.64,254.23,254.39,8293.0,243.922,243.922,243.5292,243.6825,8293.0
2023-08-31 11:30:00,254.38,254.44,254.12,254.38,5940.0,243.6729,243.7304,243.4239,243.6729,5940.0
2023-08-31 11:40:00,254.45,254.6,254.36,254.5,4467.0,243.74,243.8837,243.6538,243.7879,4467.0
2023-08-31 11:50:00,254.47,254.59,254.4,254.48,5879.0,243.7591,243.8741,243.6921,243.7687,5879.0
2023-08-31 12:00:00,254.48,254.79,254.32,254.77,5446.0,243.7687,244.0657,243.6154,244.0465,5446.0
2023-08-31 12:10:00,254.86,254.89,254.58,254.62,2700.0,244.1327,244.1615,243.8645,243.9028,2700.0
2023-08-31 12:20:00,254.58,254.96,254.46,254.96,4508.0,243.8645,244.2285,243.7495,244.2285,4508.0
2023-08-31 12:30:00,254.96,255.04,254.87,254.87,2500.0,244.2285,244.3051,244.1423,244.1423,2500.0
2023-08-31 12:40:00,254.86,254.92,254.65,254.67,3817.0,244.1327,244.1902,243.9316,243.9507,3817.0
2023-08-31 12:50:00,254.81,255.04,254.77,254.98,3007.0,244.0848,244.3051,244.0465,244.2477,3007.0
2023-08-31 13:00:00,254.95,255.22,254.77,255.22,3657.0,244.2189,244.4776,244.0465,244.4776,3657.0
2023-08-31 13:10:00,255.24,255.34,255.1,255.23,2322.0,244.4967,244.5925,244.3626,244.4871,2322.0
2023-08-31 13:20:00,255.17,255.17,254.82,254.9,6399.0,244.4297,244.4297,244.0944,244.171,6399.0
2023-08-31 13:30:00,254.94,255.28,254.94,255.09,3579.0,244.2093,244.535,244.2093,244.353,3579.0
2023-08-31 13:40:00,255.21,255.26,254.99,255.03,4931.0,244.468,244.5159,244.2572,244.2956,4931.0
2023-08-31 13:50:00,255.04,255.25,255.02,255.19,4027.0,244.3051,244.5063,244.286,244.4488,4027.0
2023-08-31 14:00:00,255.25,255.37,255.04,255.19,5553.0,244.5063,244.6212,244.3051,244.4488,5553.0
2023-08-31 14:10:00,255.14,255.25,255.1,255.1,4364.0,244.4009,244.5063,244.3626,244.3626,4364.0
2023-08-31 14:20:00,255.08,255.23,255.07,255.15,6314.0,244.3435,244.4871,244.3339,244.4105,6314.0
2023-08-31 14:30:00,255.14,255.39,254.75,254.75,5657.0,244.4009,244.6404,244.0273,244.0273,5657.0
2023-08-31 14:40:00,254.82,254.93,254.5,254.59,5951.0,244.0944,244.1998,243.7879,243.8741,5951.0
2023-08-31 14:50:00,254.56,254.65,254.44,254.56,5435.0,243.8453,243.9316,243.7304,243.8453,5435.0
2023-08-31 15:00:00,254.63,254.71,254.42,254.59,4808.0,243.9124,243.989,243.7112,243.8741,4808.0
2023-08-31 15:10:00,254.64,254.82,254.63,254.69,4719.0,243.922,244.0944,243.9124,243.9699,4719.0
2023-08-31 15:20:00,254.68,254.94,254.66,254.84,9262.0,243.9603,244.2093,243.9411,244.1136,9262.0
2023-08-31 15:30:00,254.89,254.93,254.64,254.8,7050.0,244.1615,244.1998,243.922,244.0752,7050.0
2023-08-31 15:40:00,254.81,254.89,254.65,254.65,12629.0,244.0848,244.1615,243.9316,243.9316,12629.0
2023-08-31 15:50:00,254.7,255.07,254.0,254.58,114206.0,243.9794,244.3339,243.3089,243.8645,114206.0
2023-09-01 09:30:00,254.91,256.76,254.79,255.65,74755.0,244.1806,245.9527,244.0657,244.8895,74755.0
2023-09-01 09:40:00,255.65,255.65,254.81,255.16,15590.0,244.8895,244.8895,244.0848,244.4201,15590.0
2023-09-01 09:50:00,255.2,255.71,254.92,255.65,28063.0,244.4584,244.9469,244.1902,244.8895,28063.0
2023-09-01 10:00:00,255.38,256.08,255.16,256.05,11481.0,244.6308,245.3014,244.4201,245.2726,11481.0
2023-09-01 10:10:00,256.05,256.53,256.04,256.47,9335.0,245.2726,245.7324,245.263,245.6749,9335.0
2023-09-01 10:20:00,256.41,256.41,255.9,256.03,9813.0,245.6175,245.6175,245.1289,245.2535,9813.0
2023-09-01 10:30:00,255.9,255.91,255.34,255.34,12497.0,245.1289,245.1385,244.5925,244.5925,12497.0
2023-09-01 10:40:00,255.28,255.67,255.17,255.56,6201.0,244.535,244.9086,244.4297,244.8032,6201.0
2023-09-01 10:50:00,255.52,255.58,255.17,255.54,6609.0,244.7649,244.8224,244.4297,244.7841,6609.0
2023-09-01 11:00:00,255.46,255.75,255.13,255.13,5953.0,244.7075,244.9853,244.3913,244.3913,5953.0
2023-09-01 11:10:00,254.9,255.12,254.84,255.11,5114.0,244.171,244.3818,244.1136,244.3722,5114.0
2023-09-01 11:20:00,254.97,255.01,254.73,254.9,7531.0,244.2381,244.2764,244.0082,244.171,7531.0
2023-09-01 11:30:00,254.96,254.96,254.05,254.22,18113.0,244.2285,244.2285,243.3568,243.5197,18113.0
2023-09-01 11:40:00,254.22,254.57,254.15,254.41,27482.0,243.5197,243.8549,243.4526,243.7017,27482.0
2023-09-01 11:50:00,254.5,254.78,254.22,254.26,6627.0,243.7879,244.0561,243.5197,243.558,6627.0
2023-09-01 12:00:00,254.23,254.59,254.14,254.56,6327.0,243.5292,243.8741,243.443,243.8453,6327.0
2023-09-01 12:10:00,254.49,254.92,254.49,254.63,5350.0,243.7783,244.1902,243.7783,243.9124,5350.0
2023-09-01 12:20:00,254.71,254.92,254.61,254.7,5763.0,243.989,244.1902,243.8932,243.9794,5763.0
2023-09-01 12:30:00,254.77,254.85,254.65,254.72,4472.0,244.0465,244.1231,243.9316,243.9986,4472.0
2023-09-01 12:40:00,254.72,254.91,254.59,254.91,3380.0,243.9986,244.1806,243.8741,244.1806,3380.0
2023-09-01 12:50:00,254.81,254.99,254.81,254.9,1889.0,244.0848,244.2572,244.0848,244.171,1889.0
2023-09-01 13:00:00,255.0,255.14,254.84,254.85,2353.0,244.2668,244.4009,244.1136,244.1231,2353.0
2023-09-01 13:10:00,254.75,255.06,254.75,255.03,3076.0,244.0273,244.3243,244.0273,244.2956,3076.0
2023-09-01 13:20:00,255.03,255.24,255.01,255.17,8853.0,244.2956,244.4967,244.2764,244.4297,8853.0
2023-09-01 13:30:00,255.15,255.18,254.98,254.98,8796.0,244.4105,244.4392,244.2477,244.2477,8796.0
2023-09-01 13:40:00,254.93,255.04,254.74,255.04,6520.0,244.1998,244.3051,244.0178,244.3051,6520.0
2023-09-01 13:50:00,255.04,255.22,254.97,255.08,7812.0,244.3051,244.4776,244.2381,244.3435,7812.0
2023-09-01 14:00:00,255.08,255.21,254.88,255.11,9778.0,244.3435,244.468,244.1519,244.3722,9778.0
2023-09-01 14:10:00,255.15,255.23,255.08,255.14,4870.0,244.4105,244.4871,244.3435,244.4009,4870.0
2023-09-01 14:20:00,255.13,255.2,254.97,255.17,9586.0,244.3913,244.4584,244.2381,244.4297,9586.0
2023-09-01 14:30:00,255.17,255.17,254.97,255.12,5686.0,244.4297,244.4297,244.2381,244.3818,5686.0
2023-09-01 14:40:00,255.12,255.36,255.11,255.35,3223.0,244.3818,244.6117,244.3722,244.6021,3223.0
2023-09-01 14:50:00,255.38,255.56,255.32,255.46,3375.0,244.6308,244.8032,244.5734,244.7075,3375.0
2023-09-01 15:00:00,255.51,255.79,255.47,255.59,5644.0,244.7554,245.0236,244.717,244.832,5644.0
2023-09-01 15:10:00,255.66,255.96,255.66,255.72,2410.0,244.899,245.1864,244.899,244.9565,2410.0
2023-09-01 15:20:00,255.79,256.03,255.78,255.95,7058.0,245.0236,245.2535,245.014,245.1768,7058.0
2023-09-01 15:30:00,255.96,255.98,255.71,255.82,6260.0,245.1864,245.2056,244.9469,245.0523,6260.0
2023-09-01 15:40:00,255.87,255.98,255.78,255.84,10329.0,245.1002,245.2056,245.014,245.0715,10329.0
2023-09-01 15:50:00,255.81,256.03,255.62,255.76,47551.0,245.0427,245.2535,244.8607,244.9948,47551.0
2023-09-05 09:30:00,253.81,255.57,250.32,252.19,160554.0,243.1269,244.8128,239.7838,241.5751,160554.0
2023-09-05 09:40:00,252.02,252.36,251.1,251.3,20549.0,241.4123,241.7379,240.531,240.7226,20549.0
2023-09-05 09:50:00,251.3,252.98,251.04,252.28,18626.0,240.7226,242.3318,240.4735,241.6613,18626.0
2023-09-05 10:00:00,252.53,252.99,251.62,251.73,21501.0,241.9008,242.3414,241.0291,241.1345,21501.0
2023-09-05 10:10:00,251.83,252.19,250.77,251.58,23750.0,241.2302,241.5751,240.2149,240.9908,23750.0
2023-09-05 10:20:00,251.55,252.34,251.49,252.1,25059.0,240.962,241.7188,240.9046,241.4889,25059.0
2023-09-05 10:30:00,252.09,252.18,251.78,252.12,11136.0,241.4793,241.5655,241.1824,241.508,11136.0
2023-09-05 10:40:00,252.04,252.97,251.98,252.85,43989.0,241.4314,242.3223,241.3739,242.2073,43989.0
2023-09-05 10:50:00,252.88,253.11,252.57,252.94,33763.0,242.2361,242.4564,241.9391,242.2935,33763.0
2023-09-05 11:00:00,253.02,253.32,252.73,252.75,21813.0,242.3702,242.6575,242.0924,242.1115,21813.0
2023-09-05 11:10:00,252.75,253.6,252.71,253.52,16118.0,242.1115,242.9257,242.0732,242.8491,16118.0
2023-09-05 11:20:00,253.54,253.79,252.94,253.1,19055.0,242.8683,243.1078,242.2935,242.4468,19055.0
2023-09-05 11:30:00,253.13,253.43,253.11,253.24,12574.0,242.4755,242.7629,242.4564,242.5809,12574.0
2023-09-05 11:40:00,253.24,253.54,252.91,252.91,11238.0,242.5809,242.8683,242.2648,242.2648,11238.0
2023-09-05 11:50:00,253.01,253.01,252.67,252.77,7793.0,242.3606,242.3606,242.0349,242.1307,7793.0
2023-09-05 12:00:00,252.91,252.91,252.41,252.53,7526.0,242.2648,242.2648,241.7858,241.9008,7526.0
2023-09-05 12:10:00,252.49,252.67,252.18,252.4,9240.0,241.8625,242.0349,241.5655,241.7763,9240.0
2023-09-05 12:20:00,252.45,252.69,252.3,252.54,6162.0,241.8242,242.0541,241.6805,241.9104,6162.0
2023-09-05 12:30:00,252.58,252.78,252.46,252.52,4050.0,241.9487,242.1403,241.8337,241.8912,4050.0
2023-09-05 12:40:00,252.67,252.7,252.34,252.53,5324.0,242.0349,242.0636,241.7188,241.9008,5324.0
2023-09-05 12:50:00,252.47,253.05,252.38,252.92,12993.0,241.8433,242.3989,241.7571,242.2744,12993.0
2023-09-05 13:00:00,252.93,253.0,252.41,252.61,5381.0,242.2839,242.351,241.7858,241.9774,5381.0
2023-09-05 13:10:00,252.58,252.69,252.39,252.66,10258.0,241.9487,242.0541,241.7667,242.0253,10258.0
2023-09-05 13:20:00,252.68,252.84,252.52,252.76,6603.0,242.0445,242.1977,241.8912,242.1211,6603.0
2023-09-05 13:30:00,252.68,253.01,252.67,252.81,5271.0,242.0445,242.3606,242.0349,242.169,5271.0
2023-09-05 13:40:00,252.73,252.95,252.48,252.87,6592.0,242.0924,242.3031,241.8529,242.2265,6592.0
2023-09-05 13:50:00,253.0,253.22,252.87,253.2,13234.0,242.351,242.5617,242.2265,242.5426,13234.0
2023-09-05 14:00:00,253.24,253.25,253.01,253.04,7351.0,242.5809,242.5905,242.3606,242.3893,7351.0
2023-09-05 14:10:00,252.98,253.21,252.9,253.02,7104.0,242.3318,242.5522,242.2552,242.3702,7104.0
2023-09-05 14:20:00,253.14,253.36,253.1,253.29,8131.0,242.4851,242.6958,242.4468,242.6288,8131.0
2023-09-05 14:30:00,253.47,253.69,253.37,253.57,7008.0,242.8012,243.012,242.7054,242.897,7008.0
2023-09-05 14:40:00,253.57,253.71,253.46,253.65,5735.0,242.897,243.0311,242.7916,242.9736,5735.0
2023-09-05 14:50:00,253.59,253.9,253.58,253.62,9658.0,242.9162,243.2131,242.9066,242.9449,9658.0
2023-09-05 15:00:00,253.63,253.68,253.42,253.57,10853.0,242.9545,243.0024,242.7533,242.897,10853.0
2023-09-05 15:10:00,253.51,253.51,252.95,252.96,9218.0,242.8395,242.8395,242.3031,242.3127,9218.0
2023-09-05 15:20:00,253.01,253.12,252.91,253.09,6923.0,242.3606,242.466,242.2648,242.4372,6923.0
2023-09-05 15:30:00,253.03,253.45,252.98,253.42,11153.0,242.3797,242.7821,242.3318,242.7533,11153.0
2023-09-05 15:40:00,253.44,253.6,253.19,253.23,15940.0,242.7725,242.9257,242.533,242.5713,15940.0
2023-09-05 15:50:00,253.21,253.27,252.59,252.89,63242.0,242.5522,242.6096,241.9583,242.2456,63242.0
2023-09-06 09:30:00,252.58,252.58,251.45,252.11,22891.0,241.9487,241.9487,240.8662,241.4985,22891.0
2023-09-06 09:40:00,251.98,252.63,251.95,252.49,11136.0,241.3739,241.9966,241.3452,241.8625,11136.0
2023-09-06 09:50:00,252.5,252.67,251.89,252.23,11742.0,241.872,242.0349,241.2877,241.6134,11742.0
2023-09-06 10:00:00,252.14,252.35,251.74,252.13,12708.0,241.5272,241.7284,241.144,241.5176,12708.0
2023-09-06 10:10:00,252.07,252.19,251.59,251.65,17801.0,241.4601,241.5751,241.0004,241.0578,17801.0
2023-09-06 10:20:00,251.59,251.59,251.14,251.26,13247.0,241.0004,241.0004,240.5693,240.6842,13247.0
2023-09-06 10:30:00,251.26,251.39,250.96,251.06,9663.0,240.6842,240.8088,240.3969,240.4927,9663.0
2023-09-06 10:40:00,251.08,251.19,250.65,250.77,8444.0,240.5118,240.6172,240.0999,240.2149,8444.0
2023-09-06 10:50:00,250.77,251.06,250.74,251.06,11961.0,240.2149,240.4927,240.1861,240.4927,11961.0
2023-09-06 11:00:00,251.01,251.54,250.92,251.05,17198.0,240.4448,240.9525,240.3586,240.4831,17198.0
2023-09-06 11:10:00,251.06,251.11,250.78,250.96,9958.0,240.4927,240.5406,240.2244,240.3969,9958.0
2023-09-06 11:20:00,251.11,251.11,250.74,251.07,7623.0,240.5406,240.5406,240.1861,240.5022,7623.0
2023-09-06 11:30:00,251.08,251.09,250.82,250.96,8427.0,240.5118,240.5214,240.2628,240.3969,8427.0
2023-09-06 11:40:00,250.9,251.11,250.88,251.08,5250.0,240.3394,240.5406,240.3202,240.5118,5250.0
2023-09-06 11:50:00,251.0,251.24,250.97,251.0,9170.0,240.4352,240.6651,240.4064,240.4352,9170.0
2023-09-06 12:00:00,250.99,251.1,250.83,250.83,7323.0,240.4256,240.531,240.2723,240.2723,7323.0
2023-09-06 12:10:00,250.84,251.22,250.84,251.11,8967.0,240.2819,240.6459,240.2819,240.5406,8967.0
2023-09-06 12:20:00,251.17,251.17,250.83,250.87,9370.0,240.598,240.598,240.2723,240.3107,9370.0
2023-09-06 12:30:00,250.88,250.88,250.65,250.77,4759.0,240.3202,240.3202,240.0999,240.2149,4759.0
2023-09-06 12:40:00,250.84,250.84,250.4,250.55,4447.0,240.2819,240.2819,239.8604,240.0041,4447.0
2023-09-06 12:50:00,250.52,250.62,250.18,250.22,5386.0,239.9754,240.0712,239.6497,239.688,5386.0
2023-09-06 13:00:00,250.09,250.29,249.9,250.18,13579.0,239.5635,239.7551,239.3815,239.6497,13579.0
2023-09-06 13:10:00,250.19,250.27,250.06,250.25,11115.0,239.6593,239.7359,239.5347,239.7168,11115.0
2023-09-06 13:20:00,250.3,250.55,250.14,250.5,11581.0,239.7646,240.0041,239.6114,239.9562,11581.0
2023-09-06 13:30:00,250.55,250.6,250.41,250.48,4935.0,240.0041,240.052,239.87,239.9371,4935.0
2023-09-06 13:40:00,250.46,250.55,250.26,250.55,5025.0,239.9179,240.0041,239.7263,240.0041,5025.0
2023-09-06 13:50:00,250.66,250.66,250.44,250.47,4700.0,240.1095,240.1095,239.8988,239.9275,4700.0
2023-09-06 14:00:00,250.45,250.57,250.39,250.54,4796.0,239.9083,240.0233,239.8509,239.9945,4796.0
2023-09-06 14:10:00,250.52,250.52,250.14,250.29,6467.0,239.9754,239.9754,239.6114,239.7551,6467.0
2023-09-06 14:20:00,250.26,250.49,250.25,250.36,9966.0,239.7263,239.9467,239.7168,239.8221,9966.0
2023-09-06 14:30:00,250.43,250.71,250.4,250.61,7482.0,239.8892,240.1574,239.8604,240.0616,7482.0
2023-09-06 14:40:00,250.63,250.8,250.47,250.74,5350.0,240.0808,240.2436,239.9275,240.1861,5350.0
2023-09-06 14:50:00,250.77,250.86,250.59,250.81,7364.0,240.2149,240.3011,240.0424,240.2532,7364.0
2023-09-06 15:00:00,250.77,250.89,250.56,250.63,8771.0,240.2149,240.3298,240.0137,240.0808,8771.0
2023-09-06 15:10:00,250.56,250.9,250.56,250.84,10241.0,240.0137,240.3394,240.0137,240.2819,10241.0
2023-09-06 15:20:00,250.81,251.21,250.77,251.18,13935.0,240.2532,240.6363,240.2149,240.6076,13935.0
2023-09-06 15:30:00,251.19,251.38,251.05,251.32,13073.0,240.6172,240.7992,240.4831,240.7417,13073.0
2023-09-06 15:40:00,251.3,251.42,251.18,251.32,20468.0,240.7226,240.8375,240.6076,240.7417,20468.0
2023-09-06 15:50:00,251.32,251.32,250.73,251.03,84438.0,240.7417,240.7417,240.1765,240.4639,84438.0
2023-09-07 09:30:00,250.46,251.59,250.3,250.83,27044.0,241.1169,242.2048,240.9629,241.4731,27044.0
2023-09-07 09:40:00,250.67,250.67,249.93,250.18,11158.0,241.3191,241.3191,240.6067,240.8474,11158.0
2023-09-07 09:50:00,250.19,250.39,249.8,250.2,13232.0,240.857,241.0495,240.4815,240.8666,13232.0
2023-09-07 10:00:00,250.18,250.59,249.98,250.59,14003.0,240.8474,241.2421,240.6548,241.2421,14003.0
2023-09-07 10:10:00,250.62,250.82,250.4,250.5,16760.0,241.271,241.4635,241.0592,241.1554,16760.0
2023-09-07 10:20:00,250.56,250.69,249.98,250.18,11817.0,241.2132,241.3383,240.6548,240.8474,11817.0
2023-09-07 10:30:00,250.17,250.72,250.17,250.54,5458.0,240.8377,241.3672,240.8377,241.1939,5458.0
2023-09-07 10:40:00,250.69,250.85,250.35,250.45,4673.0,241.3383,241.4924,241.011,241.1073,4673.0
2023-09-07 10:50:00,250.41,250.61,250.41,250.54,5507.0,241.0688,241.2613,241.0688,241.1939,5507.0
2023-09-07 11:00:00,250.54,250.7,250.1,250.34,5600.0,241.1939,241.348,240.7704,241.0014,5600.0
2023-09-07 11:10:00,250.32,250.44,249.91,250.15,7791.0,240.9821,241.0977,240.5874,240.8185,7791.0
2023-09-07 11:20:00,250.19,250.48,250.07,250.27,6723.0,240.857,241.1362,240.7415,240.934,6723.0
2023-09-07 11:30:00,250.29,250.64,250.29,250.58,6087.0,240.9533,241.2902,240.9533,241.2325,6087.0
2023-09-07 11:40:00,250.46,250.48,250.09,250.16,6643.0,241.1169,241.1362,240.7607,240.8281,6643.0
2023-09-07 11:50:00,250.15,250.19,249.91,250.09,6044.0,240.8185,240.857,240.5874,240.7607,6044.0
2023-09-07 12:00:00,250.12,250.57,250.12,250.49,6709.0,240.7896,241.2228,240.7896,241.1458,6709.0
2023-09-07 12:10:00,250.42,250.83,250.42,250.75,5594.0,241.0784,241.4731,241.0784,241.3961,5594.0
2023-09-07 12:20:00,250.7,250.94,250.64,250.88,4427.0,241.348,241.579,241.2902,241.5213,4427.0
2023-09-07 12:30:00,250.96,251.04,250.87,250.93,6515.0,241.5983,241.6753,241.5116,241.5694,6515.0
2023-09-07 12:40:00,251.03,251.14,250.99,251.09,3904.0,241.6657,241.7716,241.6272,241.7234,3904.0
2023-09-07 12:50:00,251.03,251.04,250.87,250.92,2099.0,241.6657,241.6753,241.5116,241.5598,2099.0
2023-09-07 13:00:00,250.96,251.02,250.79,250.85,3638.0,241.5983,241.656,241.4346,241.4924,3638.0
2023-09-07 13:10:00,250.9,251.0,250.8,250.91,3976.0,241.5405,241.6368,241.4442,241.5501,3976.0
2023-09-07 13:20:00,250.98,251.09,250.9,251.04,5486.0,241.6175,241.7234,241.5405,241.6753,5486.0
2023-09-07 13:30:00,251.0,251.08,250.77,250.93,3888.0,241.6368,241.7138,241.4154,241.5694,3888.0
2023-09-07 13:40:00,250.8,250.85,250.66,250.68,3064.0,241.4442,241.4924,241.3095,241.3287,3064.0
2023-09-07 13:50:00,250.69,250.82,250.69,250.81,3039.0,241.3383,241.4635,241.3383,241.4539,3039.0
2023-09-07 14:00:00,250.85,250.96,250.63,250.71,3504.0,241.4924,241.5983,241.2806,241.3576,3504.0
2023-09-07 14:10:00,250.62,250.67,250.55,250.6,1382.0,241.271,241.3191,241.2036,241.2517,1382.0
2023-09-07 14:20:00,250.55,250.62,250.39,250.41,5029.0,241.2036,241.271,241.0495,241.0688,5029.0
2023-09-07 14:30:00,250.43,250.44,250.31,250.38,3704.0,241.088,241.0977,240.9725,241.0399,3704.0
2023-09-07 14:40:00,250.35,250.42,250.28,250.37,3731.0,241.011,241.0784,240.9436,241.0303,3731.0
2023-09-07 14:50:00,250.34,250.58,250.26,250.38,10615.0,241.0014,241.2325,240.9244,241.0399,10615.0
2023-09-07 15:00:00,250.42,250.46,250.08,250.2,5939.0,241.0784,241.1169,240.7511,240.8666,5939.0
2023-09-07 15:10:00,250.21,250.37,250.21,250.36,6669.0,240.8763,241.0303,240.8763,241.0207,6669.0
2023-09-07 15:20:00,250.37,250.5,250.28,250.3,8134.0,241.0303,241.1554,240.9436,240.9629,8134.0
2023-09-07 15:30:00,250.25,250.33,250.1,250.13,12193.0,240.9148,240.9918,240.7704,240.7992,12193.0
2023-09-07 15:40:00,250.1,250.32,250.07,250.18,11508.0,240.7704,240.9821,240.7415,240.8474,11508.0
2023-09-07 15:50:00,250.23,250.3,249.89,250.13,64855.0,240.8955,240.9629,240.5682,240.7992,64855.0
2023-09-08 09:30:00,251.28,251.38,250.29,250.72,14539.0,241.9063,242.0026,240.9533,241.3672,14539.0
2023-09-08 09:40:00,250.79,250.91,250.33,250.9,11777.0,241.4346,241.5501,240.9918,241.5405,11777.0
2023-09-08 09:50:00,250.92,251.28,250.9,251.23,4931.0,241.5598,241.9063,241.5405,241.8582,4931.0
2023-09-08 10:00:00,251.31,251.31,250.83,251.01,3335.0,241.9352,241.9352,241.4731,241.6464,3335.0
2023-09-08 10:10:00,250.87,251.07,250.75,250.92,5230.0,241.5116,241.7042,241.3961,241.5598,5230.0
2023-09-08 10:20:00,250.96,251.18,250.96,251.11,4432.0,241.5983,241.8101,241.5983,241.7427,4432.0
2023-09-08 10:30:00,251.18,251.23,250.84,251.16,2228.0,241.8101,241.8582,241.4828,241.7908,2228.0
2023-09-08 10:40:00,251.23,251.23,250.89,251.08,4022.0,241.8582,241.8582,241.5309,241.7138,4022.0
2023-09-08 10:50:00,251.08,251.16,250.92,250.96,5370.0,241.7138,241.7908,241.5598,241.5983,5370.0
2023-09-08 11:00:00,250.92,251.05,250.65,250.7,6049.0,241.5598,241.6849,241.2998,241.348,6049.0
2023-09-08 11:10:00,250.62,250.86,250.56,250.72,9701.0,241.271,241.502,241.2132,241.3672,9701.0
2023-09-08 11:20:00,250.72,250.94,250.62,250.9,4423.0,241.3672,241.579,241.271,241.5405,4423.0
2023-09-08 11:30:00,250.99,251.39,250.98,251.13,4615.0,241.6272,242.0122,241.6175,241.7619,4615.0
2023-09-08 11:40:00,251.08,251.17,250.88,250.9,9995.0,241.7138,241.8004,241.5213,241.5405,9995.0
2023-09-08 11:50:00,250.92,250.92,250.71,250.83,4965.0,241.5598,241.5598,241.3576,241.4731,4965.0
2023-09-08 12:00:00,250.8,250.85,250.63,250.67,10192.0,241.4442,241.4924,241.2806,241.3191,10192.0
2023-09-08 12:10:00,250.66,250.98,250.6,250.89,4480.0,241.3095,241.6175,241.2517,241.5309,4480.0
2023-09-08 12:20:00,251.01,251.04,250.58,250.66,5731.0,241.6464,241.6753,241.2325,241.3095,5731.0
2023-09-08 12:30:00,250.56,250.65,250.35,250.45,7163.0,241.2132,241.2998,241.011,241.1073,7163.0
2023-09-08 12:40:00,250.43,250.66,250.23,250.23,5370.0,241.088,241.3095,240.8955,240.8955,5370.0
2023-09-08 12:50:00,250.18,250.3,250.17,250.3,3376.0,240.8474,240.9629,240.8377,240.9629,3376.0
2023-09-08 13:00:00,250.18,250.18,249.92,250.0,5409.0,240.8474,240.8474,240.5971,240.6741,5409.0
2023-09-08 13:10:00,250.0,250.32,249.98,250.25,12360.0,240.6741,240.9821,240.6548,240.9148,12360.0
2023-09-08 13:20:00,250.2,250.27,249.98,250.03,4621.0,240.8666,240.934,240.6548,240.703,4621.0
2023-09-08 13:30:00,250.02,250.16,249.94,250.1,8572.0,240.6933,240.8281,240.6163,240.7704,8572.0
2023-09-08 13:40:00,250.08,250.14,249.97,250.02,6672.0,240.7511,240.8089,240.6452,240.6933,6672.0
2023-09-08 13:50:00,250.01,250.12,249.93,250.09,8422.0,240.6837,240.7896,240.6067,240.7607,8422.0
2023-09-08 14:00:00,250.08,250.38,250.06,250.24,4415.0,240.7511,241.0399,240.7318,240.9051,4415.0
2023-09-08 14:10:00,250.24,250.31,249.61,249.61,5445.0,240.9051,240.9725,240.2986,240.2986,5445.0
2023-09-08 14:20:00,249.71,249.78,249.53,249.54,6524.0,240.3949,240.4623,240.2216,240.2312,6524.0
2023-09-08 14:30:00,249.52,249.57,249.23,249.38,13062.0,240.212,240.2601,239.9328,240.0772,13062.0
2023-09-08 14:40:00,249.45,249.62,249.45,249.49,6686.0,240.1446,240.3083,240.1446,240.1831,6686.0
2023-09-08 14:50:00,249.56,249.59,249.41,249.49,3810.0,240.2505,240.2794,240.1061,240.1831,3810.0
2023-09-08 15:00:00,249.43,249.46,249.18,249.31,5884.0,240.1253,240.1542,239.8847,240.0098,5884.0
2023-09-08 15:10:00,249.31,249.34,249.15,249.16,5361.0,240.0098,240.0387,239.8558,239.8654,5361.0
2023-09-08 15:20:00,249.15,249.57,249.15,249.36,8522.0,239.8558,240.2601,239.8558,240.058,8522.0
2023-09-08 15:30:00,249.33,249.53,249.06,249.18,10458.0,240.0291,240.2216,239.7692,239.8847,10458.0
2023-09-08 15:40:00,249.15,249.26,248.99,249.04,11146.0,239.8558,239.9617,239.7018,239.7499,11146.0
2023-09-08 15:50:00,249.01,249.43,248.86,249.38,75905.0,239.721,240.1253,239.5766,240.0772,75905.0
2023-09-11 09:30:00,249.41,249.89,248.95,249.13,28853.0,240.1061,240.5682,239.6633,239.8365,28853.0
2023-09-11 09:40:00,249.1,249.5,248.72,249.18,9804.0,239.8077,240.1927,239.4418,239.8847,9804.0
2023-09-11 09:50:00,249.27,249.27,248.86,248.92,10633.0,239.9713,239.9713,239.5766,239.6344,10633.0
2023-09-11 10:00:00,248.79,248.91,248.23,248.62,22425.0,239.5092,239.6247,238.9701,239.3456,22425.0
2023-09-11 10:10:00,248.86,249.08,248.74,248.99,13474.0,239.5766,239.7884,239.4611,239.7018,13474.0
2023-09-11 10:20:00,248.93,249.15,248.69,248.69,6814.0,239.644,239.8558,239.413,239.413,6814.0
2023-09-11 10:30:00,248.76,248.83,248.35,248.51,9971.0,239.4803,239.5477,239.0856,239.2397,9971.0
2023-09-11 10:40:00,248.44,248.78,248.38,248.66,6401.0,239.1723,239.4996,239.1145,239.3841,6401.0
2023-09-11 10:50:00,248.69,248.72,248.49,248.58,5826.0,239.413,239.4418,239.2204,239.3071,5826.0
2023-09-11 11:00:00,248.49,248.49,247.96,247.96,7828.0,239.2204,239.2204,238.7102,238.7102,7828.0
2023-09-11 11:10:00,248.0,248.1,247.69,247.7,6714.0,238.7487,238.845,238.4503,238.4599,6714.0
2023-09-11 11:20:00,247.69,248.04,247.69,248.01,6830.0,238.4503,238.7872,238.4503,238.7583,6830.0
2023-09-11 11:30:00,248.02,248.04,247.84,247.87,2830.0,238.7679,238.7872,238.5947,238.6235,2830.0
2023-09-11 11:40:00,247.85,248.0,247.72,247.82,2967.0,238.6043,238.7487,238.4791,238.5754,2967.0
2023-09-11 11:50:00,247.79,247.89,247.77,247.8,3701.0,238.5465,238.6428,238.5273,238.5562,3701.0
2023-09-11 12:00:00,247.77,248.02,247.77,247.97,3870.0,238.5273,238.7679,238.5273,238.7198,3870.0
2023-09-11 12:10:00,248.03,248.15,247.85,247.85,5640.0,238.7776,238.8931,238.6043,238.6043,5640.0
2023-09-11 12:20:00,247.82,247.82,247.46,247.55,11218.0,238.5754,238.5754,238.2288,238.3155,11218.0
2023-09-11 12:30:00,247.58,247.76,247.1,247.12,9056.0,238.3444,238.5176,237.8823,237.9015,9056.0
2023-09-11 12:40:00,247.11,247.33,247.11,247.26,3679.0,237.8919,238.1037,237.8919,238.0363,3679.0
2023-09-11 12:50:00,247.23,247.5,247.18,247.48,4239.0,238.0074,238.2673,237.9593,238.2481,4239.0
2023-09-11 13:00:00,247.44,247.44,246.89,246.93,9309.0,238.2096,238.2096,237.6801,237.7186,9309.0
2023-09-11 13:10:00,247.0,247.25,247.0,247.23,4723.0,237.786,238.0267,237.786,238.0074,4723.0
2023-09-11 13:20:00,247.37,247.59,247.3,247.49,5596.0,238.1422,238.354,238.0748,238.2577,5596.0
2023-09-11 13:30:00,247.5,247.89,247.43,247.8,20958.0,238.2673,238.6428,238.2,238.5562,20958.0
2023-09-11 13:40:00,247.81,247.93,247.52,247.56,13412.0,238.5658,238.6813,238.2866,238.3251,13412.0
2023-09-11 13:50:00,247.56,247.83,247.56,247.76,7685.0,238.3251,238.585,238.3251,238.5176,7685.0
2023-09-11 14:00:00,247.91,247.95,247.77,247.79,3633.0,238.6621,238.7006,238.5273,238.5465,3633.0
2023-09-11 14:10:00,247.79,248.06,247.68,247.83,4413.0,238.5465,238.8065,238.4406,238.585,4413.0
2023-09-11 14:20:00,247.82,247.82,247.67,247.81,5161.0,238.5754,238.5754,238.431,238.5658,5161.0
2023-09-11 14:30:00,247.84,247.9,247.67,247.82,4064.0,238.5947,238.6524,238.431,238.5754,4064.0
2023-09-11 14:40:00,247.75,247.84,247.66,247.77,4618.0,238.508,238.5947,238.4214,238.5273,4618.0
2023-09-11 14:50:00,247.73,247.8,247.68,247.71,4129.0,238.4888,238.5562,238.4406,238.4695,4129.0
2023-09-11 15:00:00,247.74,247.94,247.74,247.81,5316.0,238.4984,238.6909,238.4984,238.5658,5316.0
2023-09-11 15:10:00,247.82,247.86,247.6,247.6,5099.0,238.5754,238.6139,238.3636,238.3636,5099.0
2023-09-11 15:20:00,247.61,247.84,247.61,247.76,5889.0,238.3732,238.5947,238.3732,238.5176,5889.0
2023-09-11 15:30:00,247.76,248.04,247.75,247.99,20198.0,238.5176,238.7872,238.508,238.7391,20198.0
2023-09-11 15:40:00,248.03,248.28,247.9,247.9,15288.0,238.7776,239.0182,238.6524,238.6524,15288.0
2023-09-11 15:50:00,247.91,248.3,247.81,248.17,96173.0,238.6621,239.0375,238.5658,238.9124,96173.0
2023-09-12 09:30:00,247.05,248.68,246.9,248.03,31518.0,237.8341,239.4033,237.6897,238.7776,31518.0
2023-09-12 09:40:00,247.89,247.96,247.38,247.6,8965.0,238.6428,238.7102,238.1518,238.3636,8965.0
2023-09-12 09:50:00,247.55,247.81,247.36,247.59,5140.0,238.3155,238.5658,238.1326,238.354,5140.0
2023-09-12 10:00:00,247.59,248.29,247.52,248.2,12407.0,238.354,239.0279,238.2866,238.9412,12407.0
2023-09-12 10:10:00,248.2,248.35,247.77,248.06,4963.0,238.9412,239.0856,238.5273,238.8065,4963.0
2023-09-12 10:20:00,248.04,248.19,247.94,248.08,8376.0,238.7872,238.9316,238.6909,238.8257,8376.0
2023-09-12 10:30:00,248.03,248.03,247.61,247.64,7138.0,238.7776,238.7776,238.3732,238.4021,7138.0
2023-09-12 10:40:00,247.65,247.78,247.52,247.61,5496.0,238.4118,238.5369,238.2866,238.3732,5496.0
2023-09-12 10:50:00,247.59,247.87,247.59,247.64,7337.0,238.354,238.6235,238.354,238.4021,7337.0
2023-09-12 11:00:00,247.6,247.67,247.37,247.43,4495.0,238.3636,238.431,238.1422,238.2,4495.0
2023-09-12 11:10:00,247.46,247.49,247.31,247.44,9256.0,238.2288,238.2577,238.0844,238.2096,9256.0
2023-09-12 11:20:00,247.44,247.72,247.4,247.71,6646.0,238.2096,238.4791,238.1711,238.4695,6646.0
2023-09-12 11:30:00,247.73,247.73,247.4,247.43,5579.0,238.4888,238.4888,238.1711,238.2,5579.0
2023-09-12 11:40:00,247.37,247.65,247.37,247.59,4100.0,238.1422,238.4118,238.1422,238.354,4100.0
2023-09-12 11:50:00,247.6,247.82,247.47,247.62,6119.0,238.3636,238.5754,238.2385,238.3829,6119.0
2023-09-12 12:00:00,247.67,247.71,247.62,247.67,4890.0,238.431,238.4695,238.3829,238.431,4890.0
2023-09-12 12:10:00,247.62,247.75,247.57,247.62,4834.0,238.3829,238.508,238.3347,238.3829,4834.0
2023-09-12 12:20:00,247.61,247.61,247.46,247.56,5809.0,238.3732,238.3732,238.2288,238.3251,5809.0
2023-09-12 12:30:00,247.55,247.61,247.53,247.61,4440.0,238.3155,238.3732,238.2962,238.3732,4440.0
2023-09-12 12:40:00,247.61,247.8,247.6,247.8,9549.0,238.3732,238.5562,238.3636,238.5562,9549.0
2023-09-12 12:50:00,247.81,247.86,247.69,247.82,5374.0,238.5658,238.6139,238.4503,238.5754,5374.0
2023-09-12 13:00:00,247.84,248.1,247.77,247.93,9063.0,238.5947,238.845,238.5273,238.6813,9063.0
2023-09-12 13:10:00,247.97,248.18,247.97,248.16,6900.0,238.7198,238.922,238.7198,238.9027,6900.0
2023-09-12 13:20:00,248.18,248.52,248.18,248.33,8199.0,238.922,239.2493,238.922,239.0664,8199.0
2023-09-12 13:30:00,248.38,248.39,248.19,248.21,4963.0,239.1145,239.1241,238.9316,238.9509,4963.0
2023-09-12 13:40:00,248.23,248.31,248.09,248.19,5626.0,238.9701,239.0471,238.8353,238.9316,5626.0
2023-09-12 13:50:00,248.19,248.3,248.15,248.15,6420.0,238.9316,239.0375,238.8931,238.8931,6420.0
2023-09-12 14:00:00,248.13,248.15,247.99,248.09,4192.0,238.8738,238.8931,238.7391,238.8353,4192.0
2023-09-12 14:10:00,248.08,248.24,248.07,248.21,7390.0,238.8257,238.9797,238.8161,238.9509,7390.0
2023-09-12 14:20:00,248.2,248.24,248.1,248.19,4704.0,238.9412,238.9797,238.845,238.9316,4704.0
2023-09-12 14:30:00,248.09,248.31,248.06,248.29,5866.0,238.8353,239.0471,238.8065,239.0279,5866.0
2023-09-12 14:40:00,248.3,248.36,248.13,248.13,5300.0,239.0375,239.0953,238.8738,238.8738,5300.0
2023-09-12 14:50:00,248.2,248.23,248.08,248.09,6500.0,238.9412,238.9701,238.8257,238.8353,6500.0
2023-09-12 15:00:00,248.06,248.26,248.04,248.1,11062.0,238.8065,238.999,238.7872,238.845,11062.0
2023-09-12 15:10:00,248.18,248.23,247.86,247.97,7699.0,238.922,238.9701,238.6139,238.7198,7699.0
2023-09-12 15:20:00,247.94,248.01,247.57,247.72,10166.0,238.6909,238.7583,238.3347,238.4791,10166.0
2023-09-12 15:30:00,247.71,248.04,247.7,248.03,11828.0,238.4695,238.7872,238.4599,238.7776,11828.0
2023-09-12 15:40:00,248.04,248.17,247.89,248.02,16992.0,238.7872,238.9124,238.6428,238.7679,16992.0
2023-09-12 15:50:00,247.99,248.27,247.81,247.96,93213.0,238.7391,239.0086,238.5658,238.7102,93213.0
2023-09-13 09:30:00,247.64,247.72,247.0,247.16,14177.0,238.4021,238.4791,237.786,237.94,14177.0
2023-09-13 09:40:00,247.16,247.55,247.0,247.5,6034.0,237.94,238.3155,237.786,238.2673,6034.0
2023-09-13 09:50:00,247.5,247.7,247.3,247.7,10843.0,238.2673,238.4599,238.0748,238.4599,10843.0
2023-09-13 10:00:00,247.7,247.77,247.22,247.31,10288.0,238.4599,238.5273,237.9978,238.0844,10288.0
2023-09-13 10:10:00,247.39,247.46,247.19,247.3,6967.0,238.1614,238.2288,237.9689,238.0748,6967.0
2023-09-13 10:20:00,247.2,247.32,246.95,247.21,12464.0,237.9785,238.0941,237.7379,237.9882,12464.0
2023-09-13 10:30:00,247.21,247.41,247.07,247.25,15231.0,237.9882,238.1807,237.8534,238.0267,15231.0
2023-09-13 10:40:00,247.31,247.57,247.3,247.36,10581.0,238.0844,238.3347,238.0748,238.1326,10581.0
2023-09-13 10:50:00,247.39,247.71,247.39,247.62,15468.0,238.1614,238.4695,238.1614,238.3829,15468.0
2023-09-13 11:00:00,247.62,248.41,247.57,248.3,11205.0,238.3829,239.1434,238.3347,239.0375,11205.0
2023-09-13 11:10:00,248.35,248.76,248.35,248.51,11314.0,239.0856,239.4803,239.0856,239.2397,11314.0
2023-09-13 11:20:00,248.45,248.59,248.24,248.24,7884.0,239.1819,239.3167,238.9797,238.9797,7884.0
2023-09-13 11:30:00,248.34,248.57,248.3,248.39,12264.0,239.076,239.2974,239.0375,239.1241,12264.0
2023-09-13 11:40:00,248.35,248.71,248.27,248.71,9337.0,239.0856,239.4322,239.0086,239.4322,9337.0
2023-09-13 11:50:00,248.85,248.85,248.42,248.57,19659.0,239.567,239.567,239.153,239.2974,19659.0
2023-09-13 12:00:00,248.77,248.79,248.53,248.6,11443.0,239.49,239.5092,239.2589,239.3263,11443.0
2023-09-13 12:10:00,248.56,248.61,248.28,248.54,5513.0,239.2878,239.3359,239.0182,239.2685,5513.0
2023-09-13 12:20:00,248.59,248.7,248.5,248.55,13223.0,239.3167,239.4226,239.23,239.2782,13223.0
2023-09-13 12:30:00,248.67,248.96,248.57,248.81,4848.0,239.3937,239.6729,239.2974,239.5285,4848.0
2023-09-13 12:40:00,248.81,248.96,248.73,248.96,4950.0,239.5285,239.6729,239.4515,239.6729,4950.0
2023-09-13 12:50:00,248.95,249.13,248.87,248.97,11663.0,239.6633,239.8365,239.5862,239.6825,11663.0
2023-09-13 13:00:00,248.91,249.02,248.64,248.72,11266.0,239.6247,239.7306,239.3648,239.4418,11266.0
2023-09-13 13:10:00,248.7,248.83,248.62,248.69,5804.0,239.4226,239.5477,239.3456,239.413,5804.0
2023-09-13 13:20:00,248.7,248.83,248.47,248.5,8885.0,239.4226,239.5477,239.2012,239.23,8885.0
2023-09-13 13:30:00,248.48,248.76,248.46,248.72,10399.0,239.2108,239.4803,239.1915,239.4418,10399.0
2023-09-13 13:40:00,248.73,248.75,248.42,248.51,6221.0,239.4515,239.4707,239.153,239.2397,6221.0
2023-09-13 13:50:00,248.5,248.61,248.45,248.47,4816.0,239.23,239.3359,239.1819,239.2012,4816.0
2023-09-13 14:00:00,248.52,248.65,248.44,248.56,4425.0,239.2493,239.3744,239.1723,239.2878,4425.0
2023-09-13 14:10:00,248.51,248.64,248.37,248.43,3295.0,239.2397,239.3648,239.1049,239.1627,3295.0
2023-09-13 14:20:00,248.36,248.52,248.36,248.48,2923.0,239.0953,239.2493,239.0953,239.2108,2923.0
2023-09-13 14:30:00,248.47,248.47,248.11,248.14,4996.0,239.2012,239.2012,238.8546,238.8835,4996.0
2023-09-13 14:40:00,248.14,248.18,248.04,248.04,3241.0,238.8835,238.922,238.7872,238.7872,3241.0
2023-09-13 14:50:00,248.03,248.07,247.63,247.92,7575.0,238.7776,238.8161,238.3925,238.6717,7575.0
2023-09-13 15:00:00,247.86,247.86,247.57,247.57,2589.0,238.6139,238.6139,238.3347,238.3347,2589.0
2023-09-13 15:10:00,247.6,247.75,247.48,247.7,5279.0,238.3636,238.508,238.2481,238.4599,5279.0
2023-09-13 15:20:00,247.7,247.71,247.49,247.55,9276.0,238.4599,238.4695,238.2577,238.3155,9276.0
2023-09-13 15:30:00,247.57,248.13,247.57,248.12,6350.0,238.3347,238.8738,238.3347,238.8642,6350.0
2023-09-13 15:40:00,248.07,248.15,247.78,247.8,26677.0,238.8161,238.8931,238.5369,238.5562,26677.0
2023-09-13 15:50:00,247.69,247.94,247.48,247.83,69524.0,238.4503,238.6909,238.2481,238.585,69524.0
2023-09-14 09:30:00,248.43,248.74,248.29,248.47,18249.0,239.1627,239.4611,239.0279,239.2012,18249.0
2023-09-14 09:40:00,248.15,248.41,248.12,248.22,7385.0,238.8931,239.1434,238.8642,238.9605,7385.0
2023-09-14 09:50:00,248.37,248.45,247.72,247.75,6373.0,239.1049,239.1819,238.4791,238.508,6373.0
2023-09-14 10:00:00,247.79,247.84,247.11,247.29,13666.0,238.5465,238.5947,237.8919,238.0652,13666.0
2023-09-14 10:10:00,247.24,247.44,246.8,246.8,12676.0,238.017,238.2096,237.5935,237.5935,12676.0
2023-09-14 10:20:00,246.8,246.97,246.35,246.49,11747.0,237.5935,237.7571,237.1602,237.295,11747.0
2023-09-14 10:30:00,246.46,247.27,246.46,247.04,9071.0,237.2661,238.0459,237.2661,237.8245,9071.0
2023-09-14 10:40:00,247.05,247.61,246.86,247.61,13908.0,237.8341,238.3732,237.6512,238.3732,13908.0
2023-09-14 10:50:00,247.56,247.7,247.31,247.42,11569.0,238.3251,238.4599,238.0844,238.1903,11569.0
2023-09-14 11:00:00,247.38,247.59,247.29,247.53,11481.0,238.1518,238.354,238.0652,238.2962,11481.0
2023-09-14 11:10:00,247.47,247.72,247.44,247.72,7249.0,238.2385,238.4791,238.2096,238.4791,7249.0
2023-09-14 11:20:00,247.67,247.82,247.23,247.33,9421.0,238.431,238.5754,238.0074,238.1037,9421.0
2023-09-14 11:30:00,247.37,247.49,247.14,247.42,6530.0,238.1422,238.2577,237.9208,238.1903,6530.0
2023-09-14 11:40:00,247.34,247.74,247.34,247.71,6756.0,238.1133,238.4984,238.1133,238.4695,6756.0
2023-09-14 11:50:00,247.75,247.86,247.67,247.75,3864.0,238.508,238.6139,238.431,238.508,3864.0
2023-09-14 12:00:00,247.67,247.72,247.55,247.59,6099.0,238.431,238.4791,238.3155,238.354,6099.0
2023-09-14 12:10:00,247.61,248.12,247.48,248.05,17310.0,238.3732,238.8642,238.2481,238.7968,17310.0
2023-09-14 12:20:00,248.02,248.1,247.74,247.74,7301.0,238.7679,238.845,238.4984,238.4984,7301.0
2023-09-14 12:30:00,247.78,247.97,247.78,247.81,4445.0,238.5369,238.7198,238.5369,238.5658,4445.0
2023-09-14 12:40:00,247.82,247.94,247.67,247.88,6322.0,238.5754,238.6909,238.431,238.6332,6322.0
2023-09-14 12:50:00,247.99,248.43,247.95,248.37,5112.0,238.7391,239.1627,238.7006,239.1049,5112.0
2023-09-14 13:00:00,248.37,248.4,248.25,248.31,4100.0,239.1049,239.1338,238.9894,239.0471,4100.0
2023-09-14 13:10:00,248.37,248.38,248.17,248.29,4514.0,239.1049,239.1145,238.9124,239.0279,4514.0
2023-09-14 13:20:00,248.3,248.3,248.07,248.18,2440.0,239.0375,239.0375,238.8161,238.922,2440.0
2023-09-14 13:30:00,248.25,248.46,248.2,248.44,4921.0,238.9894,239.1915,238.9412,239.1723,4921.0
2023-09-14 13:40:00,248.43,248.43,248.16,248.27,3010.0,239.1627,239.1627,238.9027,239.0086,3010.0
2023-09-14 13:50:00,248.33,248.43,248.24,248.35,3581.0,239.0664,239.1627,238.9797,239.0856,3581.0
2023-09-14 14:00:00,248.32,248.32,248.01,248.1,6497.0,239.0568,239.0568,238.7583,238.845,6497.0
2023-09-14 14:10:00,248.14,248.24,248.02,248.02,7078.0,238.8835,238.9797,238.7679,238.7679,7078.0
2023-09-14 14:20:00,248.0,248.25,248.0,248.04,7545.0,238.7487,238.9894,238.7487,238.7872,7545.0
2023-09-14 14:30:00,248.02,248.27,247.95,247.95,9843.0,238.7679,239.0086,238.7006,238.7006,9843.0
2023-09-14 14:40:00,247.93,248.02,247.84,247.96,14714.0,238.6813,238.7679,238.5947,238.7102,14714.0
2023-09-14 14:50:00,247.97,247.97,247.87,247.93,8865.0,238.7198,238.7198,238.6235,238.6813,8865.0
2023-09-14 15:00:00,247.91,248.46,247.88,248.37,8435.0,238.6621,239.1915,238.6332,239.1049,8435.0
2023-09-14 15:10:00,248.34,248.44,248.28,248.3,7874.0,239.076,239.1723,239.0182,239.0375,7874.0
2023-09-14 15:20:00,248.29,248.36,248.15,248.19,7901.0,239.0279,239.0953,238.8931,238.9316,7901.0
2023-09-14 15:30:00,248.19,248.2,247.98,248.0,12254.0,238.9316,238.9412,238.7294,238.7487,12254.0
2023-09-14 15:40:00,247.97,248.34,247.93,248.12,18357.0,238.7198,239.076,238.6813,238.8642,18357.0
2023-09-14 15:50:00,248.15,248.63,248.06,248.25,90655.0,238.8931,239.3552,238.8065,238.9894,90655.0
2023-09-15 09:30:00,247.7,248.7,247.7,248.31,603127.0,238.4599,239.4226,238.4599,239.0471,603127.0
2023-09-15 09:40:00,248.21,248.21,247.29,247.65,9271.0,238.9509,238.9509,238.0652,238.4118,9271.0
2023-09-15 09:50:00,247.63,247.99,247.38,247.96,8919.0,238.3925,238.7391,238.1518,238.7102,8919.0
2023-09-15 10:00:00,248.31,248.37,247.92,247.95,12224.0,239.0471,239.1049,238.6717,238.7006,12224.0
2023-09-15 10:10:00,248.15,248.69,247.91,248.64,7459.0,238.8931,239.413,238.6621,239.3648,7459.0
2023-09-15 10:20:00,248.74,248.91,248.4,248.44,7604.0,239.4611,239.6247,239.1338,239.1723,7604.0
2023-09-15 10:30:00,248.39,248.78,248.29,248.44,7546.0,239.1241,239.4996,239.0279,239.1723,7546.0
2023-09-15 10:40:00,248.44,248.44,247.99,248.15,6305.0,239.1723,239.1723,238.7391,238.8931,6305.0
2023-09-15 10:50:00,248.13,248.24,247.13,247.35,10538.0,238.8738,238.9797,237.9111,238.1229,10538.0
2023-09-15 11:00:00,247.35,247.43,247.05,247.1,6300.0,238.1229,238.2,237.8341,237.8823,6300.0
2023-09-15 11:10:00,247.15,247.19,246.83,246.92,6525.0,237.9304,237.9689,237.6223,237.709,6525.0
2023-09-15 11:20:00,246.86,247.07,246.65,246.93,5922.0,237.6512,237.8534,237.4491,237.7186,5922.0
2023-09-15 11:30:00,246.88,246.99,246.47,246.68,6039.0,237.6705,237.7764,237.2758,237.4779,6039.0
2023-09-15 11:40:00,246.73,247.0,246.62,246.7,15280.0,237.5261,237.786,237.4202,237.4972,15280.0
2023-09-15 11:50:00,246.69,246.83,246.22,246.59,12707.0,237.4876,237.6223,237.0351,237.3913,12707.0
2023-09-15 12:00:00,246.52,246.72,246.4,246.47,7990.0,237.3239,237.5164,237.2084,237.2758,7990.0
2023-09-15 12:10:00,246.41,246.47,246.06,246.38,6723.0,237.218,237.2758,236.8811,237.1891,6723.0
2023-09-15 12:20:00,246.4,246.54,246.36,246.42,4650.0,237.2084,237.3432,237.1699,237.2276,4650.0
2023-09-15 12:30:00,246.43,246.81,246.38,246.72,5305.0,237.2373,237.6031,237.1891,237.5164,5305.0
2023-09-15 12:40:00,246.67,246.77,246.49,246.61,3419.0,237.4683,237.5646,237.295,237.4105,3419.0
2023-09-15 12:50:00,246.64,246.67,246.42,246.51,2695.0,237.4394,237.4683,237.2276,237.3143,2695.0
2023-09-15 13:00:00,246.53,246.53,246.2,246.2,4196.0,237.3335,237.3335,237.0158,237.0158,4196.0
2023-09-15 13:10:00,246.21,246.21,245.98,246.06,4747.0,237.0255,237.0255,236.804,236.8811,4747.0
2023-09-15 13:20:00,245.91,245.91,245.69,245.75,4335.0,236.7367,236.7367,236.5249,236.5826,4335.0
2023-09-15 13:30:00,245.67,245.85,245.54,245.72,5118.0,236.5056,236.6789,236.3805,236.5537,5118.0
2023-09-15 13:40:00,245.8,246.03,245.7,246.03,3922.0,236.6308,236.8522,236.5345,236.8522,3922.0
2023-09-15 13:50:00,246.1,246.16,245.88,245.93,4433.0,236.9196,236.9773,236.7078,236.7559,4433.0
2023-09-15 14:00:00,245.94,245.97,245.65,245.65,6716.0,236.7655,236.7944,236.4864,236.4864,6716.0
2023-09-15 14:10:00,245.64,245.96,245.59,245.86,7730.0,236.4767,236.7848,236.4286,236.6885,7730.0
2023-09-15 14:20:00,245.81,245.81,245.45,245.52,12011.0,236.6404,236.6404,236.2938,236.3612,12011.0
2023-09-15 14:30:00,245.55,245.79,245.54,245.75,8646.0,236.3901,236.6211,236.3805,236.5826,8646.0
2023-09-15 14:40:00,245.76,245.91,245.75,245.81,7118.0,236.5923,236.7367,236.5826,236.6404,7118.0
2023-09-15 14:50:00,245.82,245.89,245.44,245.78,6020.0,236.65,236.7174,236.2842,236.6115,6020.0
2023-09-15 15:00:00,245.75,245.75,245.44,245.44,5124.0,236.5826,236.5826,236.2842,236.2842,5124.0
2023-09-15 15:10:00,245.48,245.76,245.46,245.51,9694.0,236.3227,236.5923,236.3034,236.3516,9694.0
2023-09-15 15:20:00,245.52,245.52,245.24,245.39,11355.0,236.3612,236.3612,236.0917,236.2361,11355.0
2023-09-15 15:30:00,245.39,245.52,244.95,245.02,11129.0,236.2361,236.3612,235.8125,235.8799,11129.0
2023-09-15 15:40:00,244.93,245.23,244.8,245.12,21237.0,235.7932,236.082,235.6681,235.9761,21237.0
2023-09-15 15:50:00,245.07,245.53,244.69,245.28,99381.0,235.928,236.3708,235.5622,236.1302,99381.0
2023-09-18 09:30:00,245.79,246.89,245.7,246.89,20695.0,236.6211,237.6801,236.5345,237.6801,20695.0
2023-09-18 09:40:00,246.88,247.27,246.55,247.27,10054.0,237.6705,238.0459,237.3528,238.0459,10054.0
2023-09-18 09:50:00,247.29,247.32,246.86,247.32,7411.0,238.0652,238.0941,237.6512,238.0941,7411.0
2023-09-18 10:00:00,247.34,247.41,246.92,247.01,10827.0,238.1133,238.1807,237.709,237.7956,10827.0
2023-09-18 10:10:00,247.09,247.18,246.92,247.01,8001.0,237.8726,237.9593,237.709,237.7956,8001.0
2023-09-18 10:20:00,247.0,247.49,246.96,247.22,11902.0,237.786,238.2577,237.7475,237.9978,11902.0
2023-09-18 10:30:00,247.31,247.48,247.23,247.28,6196.0,238.0844,238.2481,238.0074,238.0556,6196.0
2023-09-18 10:40:00,247.26,247.59,247.26,247.39,8383.0,238.0363,238.354,238.0363,238.1614,8383.0
2023-09-18 10:50:00,247.35,247.85,247.33,247.8,7605.0,238.1229,238.6043,238.1037,238.5562,7605.0
2023-09-18 11:00:00,247.79,247.92,247.54,247.55,6492.0,238.5465,238.6717,238.3059,238.3155,6492.0
2023-09-18 11:10:00,247.56,247.57,247.16,247.24,11219.0,238.3251,238.3347,237.94,238.017,11219.0
2023-09-18 11:20:00,247.24,247.44,247.16,247.33,7733.0,238.017,238.2096,237.94,238.1037,7733.0
2023-09-18 11:30:00,247.4,247.66,247.38,247.41,7024.0,238.1711,238.4214,238.1518,238.1807,7024.0
2023-09-18 11:40:00,247.44,247.72,247.39,247.52,4145.0,238.2096,238.4791,238.1614,238.2866,4145.0
2023-09-18 11:50:00,247.52,247.69,247.52,247.63,6596.0,238.2866,238.4503,238.2866,238.3925,6596.0
2023-09-18 12:00:00,247.65,247.77,247.61,247.69,4592.0,238.4118,238.5273,238.3732,238.4503,4592.0
2023-09-18 12:10:00,247.69,247.86,247.65,247.79,5313.0,238.4503,238.6139,238.4118,238.5465,5313.0
2023-09-18 12:20:00,247.79,247.79,247.56,247.74,7879.0,238.5465,238.5465,238.3251,238.4984,7879.0
2023-09-18 12:30:00,247.84,247.87,247.64,247.66,4531.0,238.5947,238.6235,238.4021,238.4214,4531.0
2023-09-18 12:40:00,247.66,247.71,247.59,247.68,7133.0,238.4214,238.4695,238.354,238.4406,7133.0
2023-09-18 12:50:00,247.7,247.75,247.54,247.55,6246.0,238.4599,238.508,238.3059,238.3155,6246.0
2023-09-18 13:00:00,247.54,247.67,247.54,247.61,7102.0,238.3059,238.431,238.3059,238.3732,7102.0
2023-09-18 13:10:00,247.61,247.64,247.42,247.46,5005.0,238.3732,238.4021,238.1903,238.2288,5005.0
2023-09-18 13:20:00,247.53,247.84,247.53,247.7,5489.0,238.2962,238.5947,238.2962,238.4599,5489.0
2023-09-18 13:30:00,247.74,248.04,247.71,247.99,4421.0,238.4984,238.7872,238.4695,238.7391,4421.0
2023-09-18 13:40:00,247.9,248.14,247.84,247.84,7660.0,238.6524,238.8835,238.5947,238.5947,7660.0
2023-09-18 13:50:00,247.85,247.86,247.47,247.47,10543.0,238.6043,238.6139,238.2385,238.2385,10543.0
2023-09-18 14:00:00,247.45,247.59,247.36,247.59,10690.0,238.2192,238.354,238.1326,238.354,10690.0
2023-09-18 14:10:00,247.61,247.65,247.4,247.4,10602.0,238.3732,238.4118,238.1711,238.1711,10602.0
2023-09-18 14:20:00,247.41,247.45,247.3,247.35,7451.0,238.1807,238.2192,238.0748,238.1229,7451.0
2023-09-18 14:30:00,247.32,247.53,247.3,247.48,7066.0,238.0941,238.2962,238.0748,238.2481,7066.0
2023-09-18 14:40:00,247.44,247.47,247.31,247.31,7600.0,238.2096,238.2385,238.0844,238.0844,7600.0
2023-09-18 14:50:00,247.29,247.3,246.85,246.99,12345.0,238.0652,238.0748,237.6416,237.7764,12345.0
2023-09-18 15:00:00,246.98,247.17,246.91,247.09,16279.0,237.7667,237.9497,237.6994,237.8726,16279.0
2023-09-18 15:10:00,247.05,247.09,246.91,247.04,7086.0,237.8341,237.8726,237.6994,237.8245,7086.0
2023-09-18 15:20:00,247.01,247.06,246.84,247.05,9883.0,237.7956,237.8438,237.632,237.8341,9883.0
2023-09-18 15:30:00,247.04,247.15,246.85,246.88,17044.0,237.8245,237.9304,237.6416,237.6705,17044.0
2023-09-18 15:40:00,246.91,247.04,246.7,246.7,19419.0,237.6994,237.8245,237.4972,237.4972,19419.0
2023-09-18 15:50:00,246.64,247.37,246.64,247.29,94701.0,237.4394,238.1422,237.4394,238.0652,94701.0
2023-09-19 09:30:00,246.44,247.05,244.9,244.9,18987.0,237.2469,237.8341,235.7643,235.7643,18987.0
2023-09-19 09:40:00,245.0,245.65,244.5,245.54,7429.0,235.8606,236.4864,235.3793,236.3805,7429.0
2023-09-19 09:50:00,245.61,245.97,245.38,245.44,6967.0,236.4478,236.7944,236.2264,236.2842,6967.0
2023-09-19 10:00:00,245.37,245.41,244.85,244.86,8233.0,236.2168,236.2553,235.7162,235.7258,8233.0
2023-09-19 10:10:00,244.81,245.08,244.6,244.95,10110.0,235.6777,235.9376,235.4755,235.8125,10110.0
2023-09-19 10:20:00,244.95,245.42,244.95,245.42,7124.0,235.8125,236.2649,235.8125,236.2649,7124.0
2023-09-19 10:30:00,245.4,245.4,245.07,245.1,8356.0,236.2457,236.2457,235.928,235.9569,8356.0
2023-09-19 10:40:00,244.97,244.98,244.76,244.77,10049.0,235.8317,235.8414,235.6296,235.6392,10049.0
2023-09-19 10:50:00,244.79,244.9,244.74,244.86,7070.0,235.6584,235.7643,235.6103,235.7258,7070.0
2023-09-19 11:00:00,244.79,244.84,244.36,244.41,4466.0,235.6584,235.7066,235.2445,235.2926,4466.0
2023-09-19 11:10:00,244.43,244.48,244.24,244.25,3597.0,235.3119,235.36,235.129,235.1386,3597.0
2023-09-19 11:20:00,244.23,244.42,244.16,244.41,2600.0,235.1193,235.3022,235.0519,235.2926,2600.0
2023-09-19 11:30:00,244.4,244.45,244.3,244.35,4300.0,235.283,235.3311,235.1867,235.2349,4300.0
2023-09-19 11:40:00,244.41,244.54,244.39,244.49,8954.0,235.2926,235.4178,235.2734,235.3696,8954.0
2023-09-19 11:50:00,244.52,244.71,244.5,244.59,5307.0,235.3985,235.5814,235.3793,235.4659,5307.0
2023-09-19 12:00:00,244.58,244.65,244.28,244.28,6789.0,235.4563,235.5237,235.1675,235.1675,6789.0
2023-09-19 12:10:00,244.24,244.3,244.16,244.26,6640.0,235.129,235.1867,235.0519,235.1482,6640.0
2023-09-19 12:20:00,244.12,244.13,244.02,244.07,3137.0,235.0134,235.0231,234.9172,234.9653,3137.0
2023-09-19 12:30:00,244.08,244.17,243.99,243.99,6736.0,234.9749,235.0616,234.8883,234.8883,6736.0
2023-09-19 12:40:00,244.0,244.09,243.97,244.09,3041.0,234.8979,234.9846,234.869,234.9846,3041.0
2023-09-19 12:50:00,244.12,244.52,244.07,244.37,3373.0,235.0134,235.3985,234.9653,235.2541,3373.0
2023-09-19 13:00:00,244.33,244.55,244.29,244.55,4322.0,235.2156,235.4274,235.1771,235.4274,4322.0
2023-09-19 13:10:00,244.53,244.71,244.43,244.62,3980.0,235.4081,235.5814,235.3119,235.4948,3980.0
2023-09-19 13:20:00,244.59,244.77,244.57,244.57,3822.0,235.4659,235.6392,235.4466,235.4466,3822.0
2023-09-19 13:30:00,244.68,244.97,244.68,244.93,3063.0,235.5525,235.8317,235.5525,235.7932,3063.0
2023-09-19 13:40:00,244.95,245.2,244.89,245.18,3827.0,235.8125,236.0531,235.7547,236.0339,3827.0
2023-09-19 13:50:00,245.14,245.36,245.12,245.25,5695.0,235.9954,236.2072,235.9761,236.1013,5695.0
2023-09-19 14:00:00,245.24,245.32,245.16,245.17,6666.0,236.0917,236.1687,236.0146,236.0243,6666.0
2023-09-19 14:10:00,245.13,245.18,244.93,245.03,5927.0,235.9858,236.0339,235.7932,235.8895,5927.0
2023-09-19 14:20:00,245.02,245.05,244.86,244.89,3048.0,235.8799,235.9087,235.7258,235.7547,3048.0
2023-09-19 14:30:00,244.96,245.6,244.96,245.52,3587.0,235.8221,236.4382,235.8221,236.3612,3587.0
2023-09-19 14:40:00,245.51,245.65,245.45,245.54,7170.0,236.3516,236.4864,236.2938,236.3805,7170.0
2023-09-19 14:50:00,245.55,245.6,245.45,245.49,8483.0,236.3901,236.4382,236.2938,236.3323,8483.0
2023-09-19 15:00:00,245.44,245.49,245.3,245.36,7938.0,236.2842,236.3323,236.1494,236.2072,7938.0
2023-09-19 15:10:00,245.37,245.41,245.2,245.28,4789.0,236.2168,236.2553,236.0531,236.1302,4789.0
2023-09-19 15:20:00,245.26,245.54,245.2,245.5,6132.0,236.1109,236.3805,236.0531,236.342,6132.0
2023-09-19 15:30:00,245.56,245.91,245.53,245.9,9972.0,236.3997,236.7367,236.3708,236.727,9972.0
2023-09-19 15:40:00,245.9,246.23,245.9,245.94,9092.0,236.727,237.0447,236.727,236.7655,9092.0
2023-09-19 15:50:00,245.87,246.14,245.68,245.94,80829.0,236.6982,236.9581,236.5152,236.7655,80829.0
2023-09-20 09:30:00,247.21,247.21,245.66,245.99,18304.0,237.9882,237.9882,236.496,236.8137,18304.0
2023-09-20 09:40:00,246.02,246.4,245.88,246.4,4917.0,236.8426,237.2084,236.7078,237.2084,4917.0
2023-09-20 09:50:00,246.38,246.6,246.24,246.35,6694.0,237.1891,237.4009,237.0543,237.1602,6694.0
2023-09-20 10:00:00,246.34,246.5,246.16,246.16,8674.0,237.1506,237.3046,236.9773,236.9773,8674.0
2023-09-20 10:10:00,246.15,246.21,245.77,245.93,10308.0,236.9677,237.0255,236.6019,236.7559,10308.0
2023-09-20 10:20:00,246.01,246.22,245.88,246.22,6461.0,236.8329,237.0351,236.7078,237.0351,6461.0
2023-09-20 10:30:00,246.2,246.3,246.13,246.25,4103.0,237.0158,237.1121,236.9485,237.064,4103.0
2023-09-20 10:40:00,246.23,246.67,246.23,246.52,5448.0,237.0447,237.4683,237.0447,237.3239,5448.0
2023-09-20 10:50:00,246.48,246.86,246.47,246.81,7351.0,237.2854,237.6512,237.2758,237.6031,7351.0
2023-09-20 11:00:00,246.8,246.81,246.52,246.65,4634.0,237.5935,237.6031,237.3239,237.4491,4634.0
2023-09-20 11:10:00,246.67,246.69,246.47,246.47,3243.0,237.4683,237.4876,237.2758,237.2758,3243.0
2023-09-20 11:20:00,246.43,246.5,246.23,246.44,4788.0,237.2373,237.3046,237.0447,237.2469,4788.0
2023-09-20 11:30:00,246.4,246.48,246.26,246.34,3800.0,237.2084,237.2854,237.0736,237.1506,3800.0
2023-09-20 11:40:00,246.33,246.6,246.25,246.54,4866.0,237.141,237.4009,237.064,237.3432,4866.0
2023-09-20 11:50:00,246.55,246.72,246.52,246.7,4442.0,237.3528,237.5164,237.3239,237.4972,4442.0
2023-09-20 12:00:00,246.68,246.8,246.63,246.65,6014.0,237.4779,237.5935,237.4298,237.4491,6014.0
2023-09-20 12:10:00,246.63,246.8,246.6,246.7,6098.0,237.4298,237.5935,237.4009,237.4972,6098.0
2023-09-20 12:20:00,246.79,246.87,246.69,246.81,4875.0,237.5838,237.6608,237.4876,237.6031,4875.0
2023-09-20 12:30:00,246.89,246.91,246.82,246.88,2653.0,237.6801,237.6994,237.6127,237.6705,2653.0
2023-09-20 12:40:00,246.88,246.88,246.64,246.65,6513.0,237.6705,237.6705,237.4394,237.4491,6513.0
2023-09-20 12:50:00,246.7,246.94,246.69,246.92,6675.0,237.4972,237.7282,237.4876,237.709,6675.0
2023-09-20 13:00:00,246.97,246.97,246.66,246.76,5804.0,237.7571,237.7571,237.4587,237.555,5804.0
2023-09-20 13:10:00,246.75,246.83,246.68,246.69,5297.0,237.5453,237.6223,237.4779,237.4876,5297.0
2023-09-20 13:20:00,246.72,246.84,246.53,246.53,5730.0,237.5164,237.632,237.3335,237.3335,5730.0
2023-09-20 13:30:00,246.52,246.69,246.42,246.52,7830.0,237.3239,237.4876,237.2276,237.3239,7830.0
2023-09-20 13:40:00,246.45,246.48,246.36,246.36,2668.0,237.2565,237.2854,237.1699,237.1699,2668.0
2023-09-20 13:50:00,246.34,246.7,246.34,246.61,5453.0,237.1506,237.4972,237.1506,237.4105,5453.0
2023-09-20 14:00:00,246.39,246.45,245.1,245.46,13107.0,237.1988,237.2565,235.9569,236.3034,13107.0
2023-09-20 14:10:00,245.32,245.5,245.05,245.37,6809.0,236.1687,236.342,235.9087,236.2168,6809.0
2023-09-20 14:20:00,245.41,245.75,245.2,245.62,3918.0,236.2553,236.5826,236.0531,236.4575,3918.0
2023-09-20 14:30:00,245.61,246.25,245.54,246.02,12233.0,236.4478,237.064,236.3805,236.8426,12233.0
2023-09-20 14:40:00,245.97,246.22,245.48,245.52,5884.0,236.7944,237.0351,236.3227,236.3612,5884.0
2023-09-20 14:50:00,245.37,245.6,245.04,245.33,12849.0,236.2168,236.4382,235.8991,236.1783,12849.0
2023-09-20 15:00:00,245.19,245.54,244.7,244.87,9759.0,236.0435,236.3805,235.5718,235.7355,9759.0
2023-09-20 15:10:00,244.97,244.99,244.42,244.69,8161.0,235.8317,235.851,235.3022,235.5622,8161.0
2023-09-20 15:20:00,245.04,245.04,244.73,244.75,8032.0,235.8991,235.8991,235.6007,235.6199,8032.0
2023-09-20 15:30:00,244.75,244.8,244.01,244.15,17274.0,235.6199,235.6681,234.9075,235.0423,17274.0
2023-09-20 15:40:00,244.16,244.24,243.95,244.09,18227.0,235.0519,235.129,234.8498,234.9846,18227.0
2023-09-20 15:50:00,244.05,244.42,243.8,243.81,83302.0,234.946,235.3022,234.7054,234.715,83302.0
2023-09-21 09:30:00,242.63,243.09,240.76,241.34,33179.0,233.579,234.0219,231.7788,232.3371,33179.0
2023-09-21 09:40:00,241.25,241.86,240.9,241.51,11014.0,232.2505,232.8377,231.9135,232.5008,11014.0
2023-09-21 09:50:00,241.38,241.6,240.95,241.1,11757.0,232.3756,232.5874,231.9617,232.1061,11757.0
2023-09-21 10:00:00,241.22,241.73,241.22,241.68,11377.0,232.2216,232.7126,232.2216,232.6645,11377.0
2023-09-21 10:10:00,241.71,242.55,241.55,241.99,13594.0,232.6933,233.502,232.5393,232.9629,13594.0
2023-09-21 10:20:00,242.04,242.22,241.43,241.43,11266.0,233.011,233.1843,232.4238,232.4238,11266.0
2023-09-21 10:30:00,241.45,241.51,241.2,241.38,7803.0,232.443,232.5008,232.2024,232.3756,7803.0
2023-09-21 10:40:00,241.33,241.44,241.15,241.35,7146.0,232.3275,232.4334,232.1542,232.3468,7146.0
2023-09-21 10:50:00,241.34,241.34,240.56,240.62,10684.0,232.3371,232.3371,231.5862,231.644,10684.0
2023-09-21 11:00:00,240.68,240.94,240.62,240.67,9126.0,231.7018,231.9521,231.644,231.6921,9126.0
2023-09-21 11:10:00,240.73,241.04,240.54,240.98,13077.0,231.7499,232.0483,231.567,231.9906,13077.0
2023-09-21 11:20:00,241.02,241.11,240.75,240.84,4819.0,232.0291,232.1157,231.7691,231.8558,4819.0
2023-09-21 11:30:00,240.75,240.96,240.63,240.68,6283.0,231.7691,231.9713,231.6536,231.7018,6283.0
2023-09-21 11:40:00,240.67,240.8,240.39,240.71,4960.0,231.6921,231.8173,231.4226,231.7306,4960.0
2023-09-21 11:50:00,240.74,240.75,240.55,240.57,8844.0,231.7595,231.7691,231.5766,231.5959,8844.0
2023-09-21 12:00:00,240.5,240.51,240.29,240.41,9796.0,231.5285,231.5381,231.3263,231.4418,9796.0
2023-09-21 12:10:00,240.29,240.43,240.07,240.07,6636.0,231.3263,231.4611,231.1145,231.1145,6636.0
2023-09-21 12:20:00,239.97,240.05,239.83,239.89,5814.0,231.0182,231.0953,230.8835,230.9412,5814.0
2023-09-21 12:30:00,239.88,239.97,239.25,239.34,14480.0,230.9316,231.0182,230.3251,230.4117,14480.0
2023-09-21 12:40:00,239.29,239.7,239.29,239.7,4488.0,230.3636,230.7583,230.3636,230.7583,4488.0
2023-09-21 12:50:00,239.77,239.77,239.59,239.59,3104.0,230.8257,230.8257,230.6524,230.6524,3104.0
2023-09-21 13:00:00,239.54,239.77,239.51,239.66,5603.0,230.6043,230.8257,230.5754,230.7198,5603.0
2023-09-21 13:10:00,239.64,240.0,239.63,239.9,5189.0,230.7006,231.0471,230.6909,230.9509,5189.0
2023-09-21 13:20:00,239.9,240.3,239.83,240.18,5854.0,230.9509,231.3359,230.8835,231.2204,5854.0
2023-09-21 13:30:00,240.23,240.27,240.07,240.13,2489.0,231.2685,231.3071,231.1145,231.1723,2489.0
2023-09-21 13:40:00,240.18,240.21,240.07,240.19,3548.0,231.2204,231.2493,231.1145,231.23,3548.0
2023-09-21 13:50:00,240.18,240.22,240.04,240.12,2225.0,231.2204,231.2589,231.0856,231.1626,2225.0
2023-09-21 14:00:00,240.01,240.13,239.96,240.02,6439.0,231.0567,231.1723,231.0086,231.0664,6439.0
2023-09-21 14:10:00,239.94,240.05,239.94,239.97,4928.0,230.9894,231.0953,230.9894,231.0182,4928.0
2023-09-21 14:20:00,239.92,240.03,239.85,239.85,5703.0,230.9701,231.076,230.9027,230.9027,5703.0
2023-09-21 14:30:00,239.88,240.02,239.79,239.95,7901.0,230.9316,231.0664,230.845,230.999,7901.0
2023-09-21 14:40:00,239.93,239.98,239.7,239.7,6386.0,230.9797,231.0279,230.7583,230.7583,6386.0
2023-09-21 14:50:00,239.69,239.79,239.61,239.61,5339.0,230.7487,230.845,230.6717,230.6717,5339.0
2023-09-21 15:00:00,239.6,239.72,239.56,239.64,6030.0,230.662,230.7776,230.6235,230.7006,6030.0
2023-09-21 15:10:00,239.64,239.66,239.43,239.43,6688.0,230.7006,230.7198,230.4984,230.4984,6688.0
2023-09-21 15:20:00,239.44,239.53,238.96,239.01,11385.0,230.508,230.5947,230.0459,230.0941,11385.0
2023-09-21 15:30:00,239.03,239.11,238.73,239.01,30329.0,230.1133,230.1903,229.8245,230.0941,30329.0
2023-09-21 15:40:00,239.02,239.04,238.71,238.73,18290.0,230.1037,230.1229,229.8052,229.8245,18290.0
2023-09-21 15:50:00,238.66,238.96,238.61,238.68,58684.0,229.7571,230.0459,229.709,229.7764,58684.0
2023-09-22 09:30:00,237.62,239.06,237.62,239.06,34185.0,228.7559,230.1422,228.7559,230.1422,34185.0
2023-09-22 09:40:00,239.12,239.57,238.87,239.03,13720.0,230.2,230.6332,229.9593,230.1133,13720.0
2023-09-22 09:50:00,239.16,239.37,238.87,239.3,6771.0,230.2385,230.4406,229.9593,230.3732,6771.0
2023-09-22 10:00:00,239.32,239.39,238.97,239.07,12801.0,230.3925,230.4599,230.0555,230.1518,12801.0
2023-09-22 10:10:00,239.09,239.26,239.03,239.07,12768.0,230.1711,230.3347,230.1133,230.1518,12768.0
2023-09-22 10:20:00,239.07,239.45,239.03,239.38,7278.0,230.1518,230.5176,230.1133,230.4503,7278.0
2023-09-22 10:30:00,239.47,239.72,239.42,239.51,4380.0,230.5369,230.7776,230.4888,230.5754,4380.0
2023-09-22 10:40:00,239.53,239.71,239.45,239.71,6213.0,230.5947,230.7679,230.5176,230.7679,6213.0
2023-09-22 10:50:00,239.67,240.02,239.65,239.82,4242.0,230.7294,231.0664,230.7102,230.8738,4242.0
2023-09-22 11:00:00,239.96,239.96,239.63,239.76,6154.0,231.0086,231.0086,230.6909,230.8161,6154.0
2023-09-22 11:10:00,239.66,239.95,239.64,239.81,6164.0,230.7198,230.999,230.7006,230.8642,6164.0
2023-09-22 11:20:00,239.78,240.13,239.65,240.13,6104.0,230.8353,231.1723,230.7102,231.1723,6104.0
2023-09-22 11:30:00,240.05,240.11,240.0,240.03,4580.0,231.0953,231.153,231.0471,231.076,4580.0
2023-09-22 11:40:00,240.01,240.2,239.87,240.14,8541.0,231.0567,231.2397,230.922,231.1819,8541.0
2023-09-22 11:50:00,240.16,240.21,239.86,239.9,8434.0,231.2012,231.2493,230.9123,230.9509,8434.0
2023-09-22 12:00:00,239.9,240.28,239.87,240.13,5007.0,230.9509,231.3167,230.922,231.1723,5007.0
2023-09-22 12:10:00,240.0,240.35,239.91,240.26,5332.0,231.0471,231.3841,230.9605,231.2974,5332.0
2023-09-22 12:20:00,240.23,240.47,240.17,240.47,2869.0,231.2685,231.4996,231.2108,231.4996,2869.0
2023-09-22 12:30:00,240.51,240.59,240.28,240.32,11776.0,231.5381,231.6151,231.3167,231.3552,11776.0
2023-09-22 12:40:00,240.29,240.8,240.2,240.72,7912.0,231.3263,231.8173,231.2397,231.7403,7912.0
2023-09-22 12:50:00,240.71,240.87,240.7,240.79,2121.0,231.7306,231.8847,231.721,231.8077,2121.0
2023-09-22 13:00:00,240.8,240.83,240.66,240.71,2742.0,231.8173,231.8462,231.6825,231.7306,2742.0
2023-09-22 13:10:00,240.74,240.74,240.31,240.39,7907.0,231.7595,231.7595,231.3456,231.4226,7907.0
2023-09-22 13:20:00,240.35,240.35,240.07,240.08,2909.0,231.3841,231.3841,231.1145,231.1241,2909.0
2023-09-22 13:30:00,240.14,240.29,239.99,240.07,9058.0,231.1819,231.3263,231.0375,231.1145,9058.0
2023-09-22 13:40:00,240.06,240.06,239.74,239.81,3293.0,231.1049,231.1049,230.7968,230.8642,3293.0
2023-09-22 13:50:00,239.87,240.05,239.84,239.95,8269.0,230.922,231.0953,230.8931,230.999,8269.0
2023-09-22 14:00:00,239.98,239.98,239.78,239.79,5591.0,231.0279,231.0279,230.8353,230.845,5591.0
2023-09-22 14:10:00,239.79,239.79,239.36,239.36,4624.0,230.845,230.845,230.431,230.431,4624.0
2023-09-22 14:20:00,239.46,239.71,239.45,239.47,4011.0,230.5273,230.7679,230.5176,230.5369,4011.0
2023-09-22 14:30:00,239.5,239.58,239.28,239.31,4957.0,230.5658,230.6428,230.354,230.3829,4957.0
2023-09-22 14:40:00,239.29,239.55,239.23,239.55,4202.0,230.3636,230.6139,230.3058,230.6139,4202.0
2023-09-22 14:50:00,239.58,239.79,239.57,239.78,6299.0,230.6428,230.845,230.6332,230.8353,6299.0
2023-09-22 15:00:00,239.81,240.61,239.81,240.61,5943.0,230.8642,231.6344,230.8642,231.6344,5943.0
2023-09-22 15:10:00,240.7,240.75,240.53,240.67,6286.0,231.721,231.7691,231.5574,231.6921,6286.0
2023-09-22 15:20:00,240.73,240.93,240.55,240.55,6005.0,231.7499,231.9424,231.5766,231.5766,6005.0
2023-09-22 15:30:00,240.61,240.62,240.25,240.31,6412.0,231.6344,231.644,231.2878,231.3456,6412.0
2023-09-22 15:40:00,240.28,240.3,239.69,239.7,12670.0,231.3167,231.3359,230.7487,230.7583,12670.0
2023-09-22 15:50:00,239.62,239.78,239.28,239.31,79588.0,230.6813,230.8353,230.354,230.3829,79588.0
2023-09-25 09:30:00,239.67,240.53,239.41,240.04,33156.0,230.7294,231.5574,230.4791,231.0856,33156.0
2023-09-25 09:40:00,240.17,240.17,239.14,239.32,9370.0,231.2108,231.2108,230.2192,230.3925,9370.0
2023-09-25 09:50:00,239.35,239.69,239.14,239.52,12411.0,230.4214,230.7487,230.2192,230.585,12411.0
2023-09-25 10:00:00,239.63,239.71,239.15,239.34,18063.0,230.6909,230.7679,230.2288,230.4117,18063.0
2023-09-25 10:10:00,239.28,239.45,238.63,238.63,12777.0,230.354,230.5176,229.7282,229.7282,12777.0
2023-09-25 10:20:00,238.6,238.97,238.56,238.74,10867.0,229.6993,230.0555,229.6608,229.8341,10867.0
2023-09-25 10:30:00,238.58,238.7,238.4,238.56,7943.0,229.6801,229.7956,229.5068,229.6608,7943.0
2023-09-25 10:40:00,238.49,238.89,238.48,238.77,6305.0,229.5935,229.9785,229.5838,229.863,6305.0
2023-09-25 10:50:00,238.71,238.71,238.35,238.37,8770.0,229.8052,229.8052,229.4587,229.4779,8770.0
2023-09-25 11:00:00,238.4,238.6,238.04,238.46,22258.0,229.5068,229.6993,229.1602,229.5646,22258.0
2023-09-25 11:10:00,238.46,238.67,238.35,238.65,15852.0,229.5646,229.7667,229.4587,229.7475,15852.0
2023-09-25 11:20:00,238.62,238.83,238.37,238.64,15132.0,229.7186,229.9208,229.4779,229.7379,15132.0
2023-09-25 11:30:00,238.68,238.92,238.64,238.66,6264.0,229.7764,230.0074,229.7379,229.7571,6264.0
2023-09-25 11:40:00,238.66,239.28,238.66,239.04,6310.0,229.7571,230.354,229.7571,230.1229,6310.0
2023-09-25 11:50:00,239.13,239.4,239.01,239.14,6108.0,230.2096,230.4695,230.0941,230.2192,6108.0
2023-09-25 12:00:00,239.13,239.13,238.9,239.07,6177.0,230.2096,230.2096,229.9882,230.1518,6177.0
2023-09-25 12:10:00,239.05,239.31,238.99,239.24,10649.0,230.1326,230.3829,230.0748,230.3155,10649.0
2023-09-25 12:20:00,239.21,239.21,238.86,238.97,5662.0,230.2866,230.2866,229.9496,230.0555,5662.0
2023-09-25 12:30:00,238.96,239.03,238.57,238.57,6521.0,230.0459,230.1133,229.6705,229.6705,6521.0
2023-09-25 12:40:00,238.67,238.72,238.43,238.43,4611.0,229.7667,229.8149,229.5357,229.5357,4611.0
2023-09-25 12:50:00,238.41,238.47,238.18,238.43,5464.0,229.5164,229.5742,229.295,229.5357,5464.0
2023-09-25 13:00:00,238.42,238.58,238.32,238.44,6937.0,229.5261,229.6801,229.4298,229.5453,6937.0
2023-09-25 13:10:00,238.45,238.7,238.44,238.6,5456.0,229.5549,229.7956,229.5453,229.6993,5456.0
2023-09-25 13:20:00,238.67,238.77,238.37,238.48,8932.0,229.7667,229.863,229.4779,229.5838,8932.0
2023-09-25 13:30:00,238.44,238.87,238.44,238.87,6607.0,229.5453,229.9593,229.5453,229.9593,6607.0
2023-09-25 13:40:00,238.95,238.99,238.7,238.81,5888.0,230.0363,230.0748,229.7956,229.9015,5888.0
2023-09-25 13:50:00,238.85,239.13,238.84,239.09,5166.0,229.94,230.2096,229.9304,230.1711,5166.0
2023-09-25 14:00:00,239.13,239.29,239.1,239.13,5648.0,230.2096,230.3636,230.1807,230.2096,5648.0
2023-09-25 14:10:00,239.11,239.19,238.96,239.11,7210.0,230.1903,230.2673,230.0459,230.1903,7210.0
2023-09-25 14:20:00,239.06,239.15,238.84,238.92,6069.0,230.1422,230.2288,229.9304,230.0074,6069.0
2023-09-25 14:30:00,238.91,239.39,238.88,239.17,7299.0,229.9978,230.4599,229.9689,230.2481,7299.0
2023-09-25 14:40:00,239.27,239.33,239.17,239.23,5819.0,230.3444,230.4021,230.2481,230.3058,5819.0
2023-09-25 14:50:00,239.2,239.29,239.07,239.08,6655.0,230.277,230.3636,230.1518,230.1614,6655.0
2023-09-25 15:00:00,239.05,239.19,238.64,238.73,7874.0,230.1326,230.2673,229.7379,229.8245,7874.0
2023-09-25 15:10:00,238.68,239.4,238.68,239.4,8806.0,229.7764,230.4695,229.7764,230.4695,8806.0
2023-09-25 15:20:00,239.41,239.55,239.23,239.46,15259.0,230.4791,230.6139,230.3058,230.5273,15259.0
2023-09-25 15:30:00,239.42,239.61,239.31,239.38,19914.0,230.4888,230.6717,230.3829,230.4503,19914.0
2023-09-25 15:40:00,239.42,239.71,239.4,239.68,23845.0,230.4888,230.7679,230.4695,230.7391,23845.0
2023-09-25 15:50:00,239.63,240.08,239.51,240.03,106532.0,230.6909,231.1241,230.5754,231.076,106532.0
2023-09-26 09:30:00,238.78,239.31,238.5,238.77,25633.0,229.8726,230.3829,229.6031,229.863,25633.0
2023-09-26 09:40:00,238.71,239.05,238.4,238.77,10534.0,229.8052,230.1326,229.5068,229.863,10534.0
2023-09-26 09:50:00,238.77,238.9,238.46,238.78,11480.0,229.863,229.9882,229.5646,229.8726,11480.0
2023-09-26 10:00:00,238.86,238.95,238.14,238.4,19306.0,229.9496,230.0363,229.2565,229.5068,19306.0
2023-09-26 10:10:00,238.43,238.47,237.78,237.82,11662.0,229.5357,229.5742,228.9099,228.9484,11662.0
2023-09-26 10:20:00,237.72,238.18,237.72,238.18,14460.0,228.8522,229.295,228.8522,229.295,14460.0
2023-09-26 10:30:00,238.19,238.41,238.02,238.08,62178.0,229.3046,229.5164,229.141,229.1987,62178.0
2023-09-26 10:40:00,238.05,238.21,237.95,238.07,7067.0,229.1699,229.3239,229.0736,229.1891,7067.0
2023-09-26 10:50:00,238.06,238.12,237.86,237.99,18108.0,229.1795,229.2373,228.987,229.1121,18108.0
2023-09-26 11:00:00,238.08,238.12,237.64,237.72,9688.0,229.1987,229.2373,228.7752,228.8522,9688.0
2023-09-26 11:10:00,237.69,237.77,237.55,237.59,6948.0,228.8233,228.9003,228.6885,228.727,6948.0
2023-09-26 11:20:00,237.63,237.7,237.39,237.39,6200.0,228.7655,228.8329,228.5345,228.5345,6200.0
2023-09-26 11:30:00,237.38,237.7,237.31,237.62,16929.0,228.5249,228.8329,228.4575,228.7559,16929.0
2023-09-26 11:40:00,237.61,237.61,237.28,237.44,12862.0,228.7463,228.7463,228.4286,228.5826,12862.0
2023-09-26 11:50:00,237.4,237.55,237.31,237.39,5960.0,228.5441,228.6885,228.4575,228.5345,5960.0
2023-09-26 12:00:00,237.44,237.59,237.17,237.55,7785.0,228.5826,228.727,228.3227,228.6885,7785.0
2023-09-26 12:10:00,237.56,237.7,237.52,237.64,7069.0,228.6981,228.8329,228.6596,228.7752,7069.0
2023-09-26 12:20:00,237.6,237.69,237.53,237.57,6330.0,228.7367,228.8233,228.6693,228.7078,6330.0
2023-09-26 12:30:00,237.56,237.56,237.4,237.54,8198.0,228.6981,228.6981,228.5441,228.6789,8198.0
2023-09-26 12:40:00,237.55,237.73,237.48,237.6,6900.0,228.6885,228.8618,228.6211,228.7367,6900.0
2023-09-26 12:50:00,237.64,237.74,237.58,237.59,5800.0,228.7752,228.8714,228.7174,228.727,5800.0
2023-09-26 13:00:00,237.59,237.82,237.57,237.8,17314.0,228.727,228.9484,228.7078,228.9292,17314.0
2023-09-26 13:10:00,237.75,237.8,237.51,237.51,6230.0,228.8811,228.9292,228.65,228.65,6230.0
2023-09-26 13:20:00,237.54,237.56,237.24,237.25,6108.0,228.6789,228.6981,228.3901,228.3997,6108.0
2023-09-26 13:30:00,237.23,237.37,237.07,237.07,15777.0,228.3805,228.5152,228.2264,228.2264,15777.0
2023-09-26 13:40:00,237.13,237.17,236.92,236.93,7438.0,228.2842,228.3227,228.082,228.0916,7438.0
2023-09-26 13:50:00,236.93,237.33,236.92,237.25,9697.0,228.0916,228.4767,228.082,228.3997,9697.0
2023-09-26 14:00:00,237.21,237.28,237.07,237.14,8094.0,228.3612,228.4286,228.2264,228.2938,8094.0
2023-09-26 14:10:00,237.15,237.29,236.98,237.13,23884.0,228.3034,228.4382,228.1398,228.2842,23884.0
2023-09-26 14:20:00,237.13,237.41,237.12,237.19,6837.0,228.2842,228.5537,228.2746,228.3419,6837.0
2023-09-26 14:30:00,237.2,237.25,237.05,237.17,21659.0,228.3516,228.3997,228.2072,228.3227,21659.0
2023-09-26 14:40:00,237.14,237.18,236.73,236.75,10275.0,228.2938,228.3323,227.8991,227.9184,10275.0
2023-09-26 14:50:00,236.74,236.88,236.54,236.81,12721.0,227.9087,228.0435,227.7162,227.9761,12721.0
2023-09-26 15:00:00,236.81,236.82,236.35,236.52,14479.0,227.9761,227.9857,227.5333,227.6969,14479.0
2023-09-26 15:10:00,236.49,236.54,236.26,236.27,14819.0,227.6681,227.7162,227.4466,227.4563,14819.0
2023-09-26 15:20:00,236.24,236.55,236.13,236.49,21736.0,227.4274,227.7258,227.3215,227.6681,21736.0
2023-09-26 15:30:00,236.56,236.9,236.56,236.83,11025.0,227.7354,228.0628,227.7354,227.9954,11025.0
2023-09-26 15:40:00,236.84,236.96,236.62,236.63,36686.0,228.005,228.1205,227.7932,227.8028,36686.0
2023-09-26 15:50:00,236.51,237.31,236.47,237.24,124235.0,227.6873,228.4575,227.6488,228.3901,124235.0
2023-09-27 09:30:00,237.78,238.0,236.83,237.84,36841.0,228.9099,229.1217,227.9954,228.9677,36841.0
2023-09-27 09:40:00,237.91,238.22,237.29,238.17,137269.0,229.0351,229.3335,228.4382,229.2854,137269.0
2023-09-27 09:50:00,238.34,240.12,238.27,239.8,37095.0,229.449,231.1626,229.3817,230.8546,37095.0
2023-09-27 10:00:00,239.91,241.14,239.69,240.84,31880.0,230.9605,232.1446,230.7487,231.8558,31880.0
2023-09-27 10:10:00,241.0,241.31,240.52,240.52,35097.0,232.0098,232.3083,231.5477,231.5477,35097.0
2023-09-27 10:20:00,240.56,241.55,240.56,241.4,38569.0,231.5862,232.5393,231.5862,232.3949,38569.0
2023-09-27 10:30:00,241.35,242.0,241.25,241.73,17510.0,232.3468,232.9725,232.2505,232.7126,17510.0
2023-09-27 10:40:00,241.71,242.14,241.6,242.03,21588.0,232.6933,233.1073,232.5874,233.0014,21588.0
2023-09-27 10:50:00,242.01,242.02,241.1,241.44,40667.0,232.9821,232.9918,232.1061,232.4334,40667.0
2023-09-27 11:00:00,241.42,242.86,241.33,242.86,16560.0,232.4142,233.8004,232.3275,233.8004,16560.0
2023-09-27 11:10:00,242.84,243.08,242.39,242.55,29016.0,233.7812,234.0122,233.348,233.502,29016.0
2023-09-27 11:20:00,242.65,243.17,242.61,242.9,19447.0,233.5983,234.0989,233.5598,233.8389,19447.0
2023-09-27 11:30:00,242.9,243.14,242.72,242.72,29253.0,233.8389,234.07,233.6657,233.6657,29253.0
2023-09-27 11:40:00,242.79,242.89,242.3,242.41,16317.0,233.733,233.8293,233.2613,233.3672,16317.0
2023-09-27 11:50:00,242.45,242.49,241.91,241.96,14488.0,233.4057,233.4442,232.8859,232.934,14488.0
2023-09-27 12:00:00,242.01,242.14,241.84,242.01,17072.0,232.9821,233.1073,232.8185,232.9821,17072.0
2023-09-27 12:10:00,242.01,242.02,241.62,241.68,13747.0,232.9821,232.9918,232.6067,232.6645,13747.0
2023-09-27 12:20:00,241.68,242.3,241.67,242.16,26045.0,232.6645,233.2613,232.6548,233.1265,26045.0
2023-09-27 12:30:00,242.16,242.6,242.16,242.55,14265.0,233.1265,233.5501,233.1265,233.502,14265.0
2023-09-27 12:40:00,242.5,242.99,242.35,242.93,28713.0,233.4539,233.9256,233.3095,233.8678,28713.0
2023-09-27 12:50:00,243.0,243.0,242.39,242.41,16450.0,233.9352,233.9352,233.348,233.3672,16450.0
2023-09-27 13:00:00,242.43,242.6,242.3,242.45,13034.0,233.3865,233.5501,233.2613,233.4057,13034.0
2023-09-27 13:10:00,242.42,242.44,241.66,241.72,14627.0,233.3768,233.3961,232.6452,232.703,14627.0
2023-09-27 13:20:00,241.69,241.75,241.46,241.55,12760.0,232.6741,232.7318,232.4527,232.5393,12760.0
2023-09-27 13:30:00,241.55,241.59,241.2,241.32,13550.0,232.5393,232.5778,232.2024,232.3179,13550.0
2023-09-27 13:40:00,241.34,241.5,241.04,241.5,11319.0,232.3371,232.4912,232.0483,232.4912,11319.0
2023-09-27 13:50:00,241.49,241.79,241.36,241.74,13002.0,232.4815,232.7703,232.3564,232.7222,13002.0
2023-09-27 14:00:00,241.74,241.74,241.5,241.6,14659.0,232.7222,232.7222,232.4912,232.5874,14659.0
2023-09-27 14:10:00,241.6,241.62,241.25,241.36,14127.0,232.5874,232.6067,232.2505,232.3564,14127.0
2023-09-27 14:20:00,241.34,242.07,241.21,242.07,12490.0,232.3371,233.0399,232.212,233.0399,12490.0
2023-09-27 14:30:00,242.08,242.66,242.08,242.66,25735.0,233.0495,233.6079,233.0495,233.6079,25735.0
2023-09-27 14:40:00,242.65,242.78,242.3,242.56,16981.0,233.5983,233.7234,233.2613,233.5116,16981.0
2023-09-27 14:50:00,242.6,242.84,242.47,242.68,19815.0,233.5501,233.7812,233.425,233.6271,19815.0
2023-09-27 15:00:00,242.69,243.41,242.68,243.17,18435.0,233.6368,234.3299,233.6271,234.0989,18435.0
2023-09-27 15:10:00,243.2,243.6,242.79,242.98,21116.0,234.1278,234.5128,233.733,233.916,21116.0
2023-09-27 15:20:00,242.98,243.17,242.84,242.91,21863.0,233.916,234.0989,233.7812,233.8486,21863.0
2023-09-27 15:30:00,242.82,242.88,242.21,242.41,29718.0,233.7619,233.8197,233.1747,233.3672,29718.0
2023-09-27 15:40:00,242.34,242.39,241.68,241.82,46793.0,233.2998,233.348,232.6645,232.7992,46793.0
2023-09-27 15:50:00,241.84,242.67,241.77,242.65,161014.0,232.8185,233.6175,232.7511,233.5983,161014.0
2023-09-28 09:30:00,242.58,244.23,242.29,243.6,27525.0,233.5309,235.1193,233.2517,234.5128,27525.0
2023-09-28 09:40:00,243.88,243.9,242.68,243.51,14495.0,234.7824,234.8016,233.6271,234.4262,14495.0
2023-09-28 09:50:00,243.51,244.01,243.12,244.0,18492.0,234.4262,234.9075,234.0507,234.8979,18492.0
2023-09-28 10:00:00,244.06,244.13,243.35,243.35,14083.0,234.9557,235.0231,234.2722,234.2722,14083.0
2023-09-28 10:10:00,243.35,243.46,243.08,243.46,7564.0,234.2722,234.3781,234.0122,234.3781,7564.0
2023-09-28 10:20:00,243.5,243.51,242.9,243.03,8527.0,234.4166,234.4262,233.8389,233.9641,8527.0
2023-09-28 10:30:00,242.86,242.86,242.47,242.77,9851.0,233.8004,233.8004,233.425,233.7138,9851.0
2023-09-28 10:40:00,242.78,242.87,242.41,242.82,10848.0,233.7234,233.8101,233.3672,233.7619,10848.0
2023-09-28 10:50:00,242.87,242.91,242.56,242.72,7971.0,233.8101,233.8486,233.5116,233.6657,7971.0
2023-09-28 11:00:00,242.61,242.75,242.52,242.71,8514.0,233.5598,233.6945,233.4731,233.656,8514.0
2023-09-28 11:10:00,242.75,242.86,242.43,242.49,10101.0,233.6945,233.8004,233.3865,233.4442,10101.0
2023-09-28 11:20:00,242.5,243.06,242.47,243.01,7711.0,233.4539,233.993,233.425,233.9448,7711.0
2023-09-28 11:30:00,243.04,243.37,243.04,243.27,7557.0,233.9737,234.2914,233.9737,234.1951,7557.0
2023-09-28 11:40:00,243.34,243.98,243.33,243.92,9453.0,234.2625,234.8787,234.2529,234.8209,9453.0
2023-09-28 11:50:00,243.99,243.99,243.74,243.82,6339.0,234.8883,234.8883,234.6476,234.7246,6339.0
2023-09-28 12:00:00,243.87,243.88,243.55,243.63,6650.0,234.7728,234.7824,234.4647,234.5417,6650.0
2023-09-28 12:10:00,243.61,243.79,243.57,243.78,8238.0,234.5225,234.6957,234.4839,234.6861,8238.0
2023-09-28 12:20:00,243.84,244.4,243.81,244.37,13651.0,234.7439,235.283,234.715,235.2541,13651.0
2023-09-28 12:30:00,244.38,244.38,244.02,244.31,9217.0,235.2637,235.2637,234.9172,235.1963,9217.0
2023-09-28 12:40:00,244.27,244.39,243.69,243.75,9692.0,235.1578,235.2734,234.5995,234.6572,9692.0
2023-09-28 12:50:00,243.72,243.89,243.55,243.6,7116.0,234.6284,234.792,234.4647,234.5128,7116.0
2023-09-28 13:00:00,243.68,243.76,242.83,243.29,12448.0,234.5898,234.6669,233.7716,234.2144,12448.0
2023-09-28 13:10:00,243.3,243.4,243.06,243.06,6300.0,234.224,234.3203,233.993,233.993,6300.0
2023-09-28 13:20:00,243.15,243.46,242.9,242.9,8202.0,234.0796,234.3781,233.8389,233.8389,8202.0
2023-09-28 13:30:00,242.9,242.95,242.75,242.84,5712.0,233.8389,233.8871,233.6945,233.7812,5712.0
2023-09-28 13:40:00,242.77,242.82,242.54,242.79,5990.0,233.7138,233.7619,233.4924,233.733,5990.0
2023-09-28 13:50:00,242.8,242.86,242.47,242.61,5405.0,233.7427,233.8004,233.425,233.5598,5405.0
2023-09-28 14:00:00,242.68,242.72,242.43,242.46,5190.0,233.6271,233.6657,233.3865,233.4154,5190.0
2023-09-28 14:10:00,242.46,242.71,242.31,242.56,7553.0,233.4154,233.656,233.271,233.5116,7553.0
2023-09-28 14:20:00,242.49,242.75,242.44,242.59,4956.0,233.4442,233.6945,233.3961,233.5405,4956.0
2023-09-28 14:30:00,242.57,242.57,241.86,242.0,6762.0,233.5213,233.5213,232.8377,232.9725,6762.0
2023-09-28 14:40:00,242.05,242.43,242.04,242.1,5413.0,233.0207,233.3865,233.011,233.0688,5413.0
2023-09-28 14:50:00,242.09,242.38,242.03,242.34,7490.0,233.0592,233.3383,233.0014,233.2998,7490.0
2023-09-28 15:00:00,242.37,242.47,242.25,242.44,11374.0,233.3287,233.425,233.2132,233.3961,11374.0
2023-09-28 15:10:00,242.46,243.19,242.46,243.07,9271.0,233.4154,234.1181,233.4154,234.0026,9271.0
2023-09-28 15:20:00,243.1,243.84,243.1,243.75,17458.0,234.0315,234.7439,234.0315,234.6572,17458.0
2023-09-28 15:30:00,243.72,243.78,243.0,243.11,19976.0,234.6284,234.6861,233.9352,234.0411,19976.0
2023-09-28 15:40:00,243.07,243.67,243.07,243.51,26367.0,234.0026,234.5802,234.0026,234.4262,26367.0
2023-09-28 15:50:00,243.39,243.54,242.99,243.36,93108.0,234.3107,234.4551,233.9256,234.2818,93108.0
2023-09-29 09:30:00,244.0,244.0,243.22,243.24,24637.0,234.8979,234.8979,234.147,234.1663,24637.0
2023-09-29 09:40:00,243.4,243.48,242.6,243.09,9100.0,234.3203,234.3973,233.5501,234.0219,9100.0
2023-09-29 09:50:00,243.01,243.18,242.69,243.09,13189.0,233.9448,234.1085,233.6368,234.0219,13189.0
2023-09-29 10:00:00,243.03,243.19,242.34,242.39,29757.0,233.9641,234.1181,233.2998,233.348,29757.0
2023-09-29 10:10:00,242.4,242.78,242.12,242.33,11873.0,233.3576,233.7234,233.088,233.2902,11873.0
2023-09-29 10:20:00,242.41,242.45,241.71,241.71,7975.0,233.3672,233.4057,232.6933,232.6933,7975.0
2023-09-29 10:30:00,241.74,242.71,241.72,242.67,11940.0,232.7222,233.656,232.703,233.6175,11940.0
2023-09-29 10:40:00,242.71,243.0,242.49,242.96,7823.0,233.656,233.9352,233.4442,233.8967,7823.0
2023-09-29 10:50:00,243.07,243.14,242.75,242.79,6322.0,234.0026,234.07,233.6945,233.733,6322.0
2023-09-29 11:00:00,242.95,242.95,242.45,242.81,4784.0,233.8871,233.8871,233.4057,233.7523,4784.0
2023-09-29 11:10:00,242.9,242.92,242.47,242.77,5279.0,233.8389,233.8582,233.425,233.7138,5279.0
2023-09-29 11:20:00,242.8,243.37,242.64,242.69,5995.0,233.7427,234.2914,233.5886,233.6368,5995.0
2023-09-29 11:30:00,242.71,242.71,242.07,242.09,4216.0,233.656,233.656,233.0399,233.0592,4216.0
2023-09-29 11:40:00,242.09,242.09,241.15,241.52,22593.0,233.0592,233.0592,232.1542,232.5104,22593.0
2023-09-29 11:50:00,241.57,241.84,241.39,241.83,4412.0,232.5586,232.8185,232.3853,232.8089,4412.0
2023-09-29 12:00:00,241.79,241.88,241.55,241.72,4031.0,232.7703,232.857,232.5393,232.703,4031.0
2023-09-29 12:10:00,241.61,241.92,241.41,241.82,3072.0,232.5971,232.8955,232.4045,232.7992,3072.0
2023-09-29 12:20:00,241.86,242.0,241.64,241.64,4204.0,232.8377,232.9725,232.6259,232.6259,4204.0
2023-09-29 12:30:00,241.72,241.85,241.59,241.59,2647.0,232.703,232.8281,232.5778,232.5778,2647.0
2023-09-29 12:40:00,241.68,241.86,241.34,241.34,4613.0,232.6645,232.8377,232.3371,232.3371,4613.0
2023-09-29 12:50:00,241.35,241.37,241.03,241.18,10972.0,232.3468,232.366,232.0387,232.1831,10972.0
2023-09-29 13:00:00,241.14,241.14,240.48,240.59,4372.0,232.1446,232.1446,231.5092,231.6151,4372.0
2023-09-29 13:10:00,240.64,240.64,240.26,240.5,3907.0,231.6632,231.6632,231.2974,231.5285,3907.0
2023-09-29 13:20:00,240.48,240.75,240.45,240.65,5475.0,231.5092,231.7691,231.4803,231.6729,5475.0
2023-09-29 13:30:00,240.74,240.84,240.48,240.69,5245.0,231.7595,231.8558,231.5092,231.7114,5245.0
2023-09-29 13:40:00,240.59,240.67,240.35,240.37,2999.0,231.6151,231.6921,231.3841,231.4033,2999.0
2023-09-29 13:50:00,240.34,240.51,240.15,240.16,3744.0,231.3744,231.5381,231.1915,231.2012,3744.0
2023-09-29 14:00:00,240.14,240.32,240.03,240.14,7771.0,231.1819,231.3552,231.076,231.1819,7771.0
2023-09-29 14:10:00,240.17,240.17,239.94,240.04,7410.0,231.2108,231.2108,230.9894,231.0856,7410.0
2023-09-29 14:20:00,240.09,240.32,239.85,239.86,4060.0,231.1338,231.3552,230.9027,230.9123,4060.0
2023-09-29 14:30:00,239.81,240.0,239.63,239.99,3889.0,230.8642,231.0471,230.6909,231.0375,3889.0
2023-09-29 14:40:00,239.98,240.47,239.94,240.33,5008.0,231.0279,231.4996,230.9894,231.3648,5008.0
2023-09-29 14:50:00,240.26,240.95,240.22,240.95,5329.0,231.2974,231.9617,231.2589,231.9617,5329.0
2023-09-29 15:00:00,241.01,241.15,240.67,240.79,4654.0,232.0194,232.1542,231.6921,231.8077,4654.0
2023-09-29 15:10:00,240.69,241.17,240.63,241.02,8599.0,231.7114,232.1735,231.6536,232.0291,8599.0
2023-09-29 15:20:00,240.81,240.81,240.19,240.49,9698.0,231.8269,231.8269,231.23,231.5188,9698.0
2023-09-29 15:30:00,240.46,240.48,240.1,240.36,9620.0,231.49,231.5092,231.1434,231.3937,9620.0
2023-09-29 15:40:00,240.28,240.58,239.95,240.58,14192.0,231.3167,231.6055,230.999,231.6055,14192.0
2023-09-29 15:50:00,240.5,241.16,240.15,240.65,117246.0,231.5285,232.1639,231.1915,231.6729,117246.0
2023-10-02 09:30:00,240.58,240.58,239.26,239.51,27839.0,231.6055,231.6055,230.3347,230.5754,27839.0
2023-10-02 09:40:00,239.39,239.54,238.92,239.2,5311.0,230.4599,230.6043,230.0074,230.277,5311.0
2023-10-02 09:50:00,239.26,239.4,239.11,239.33,5639.0,230.3347,230.4695,230.1903,230.4021,5639.0
2023-10-02 10:00:00,239.23,239.83,239.14,239.38,6640.0,230.3058,230.8835,230.2192,230.4503,6640.0
2023-10-02 10:10:00,239.34,239.95,239.32,239.8,11836.0,230.4117,230.999,230.3925,230.8546,11836.0
2023-10-02 10:20:00,239.86,240.41,239.68,239.86,12380.0,230.9123,231.4418,230.7391,230.9123,12380.0
2023-10-02 10:30:00,239.8,239.8,239.41,239.57,7640.0,230.8546,230.8546,230.4791,230.6332,7640.0
2023-10-02 10:40:00,239.57,239.69,239.06,239.49,5743.0,230.6332,230.7487,230.1422,230.5561,5743.0
2023-10-02 10:50:00,239.59,239.88,239.51,239.75,4775.0,230.6524,230.9316,230.5754,230.8064,4775.0
2023-10-02 11:00:00,239.79,240.03,239.61,239.66,7078.0,230.845,231.076,230.6717,230.7198,7078.0
2023-10-02 11:10:00,239.59,240.38,239.59,240.38,10661.0,230.6524,231.4129,230.6524,231.4129,10661.0
2023-10-02 11:20:00,240.53,240.95,240.43,240.73,3779.0,231.5574,231.9617,231.4611,231.7499,3779.0
2023-10-02 11:30:00,240.82,240.82,240.19,240.34,11471.0,231.8365,231.8365,231.23,231.3744,11471.0
2023-10-02 11:40:00,240.31,240.4,239.58,239.73,10519.0,231.3456,231.4322,230.6428,230.7872,10519.0
2023-10-02 11:50:00,239.76,239.78,238.81,239.06,9434.0,230.8161,230.8353,229.9015,230.1422,9434.0
2023-10-02 12:00:00,239.05,239.06,238.43,238.43,6397.0,230.1326,230.1422,229.5357,229.5357,6397.0
2023-10-02 12:10:00,238.42,238.79,238.38,238.39,5429.0,229.5261,229.8823,229.4876,229.4972,5429.0
2023-10-02 12:20:00,238.43,238.89,238.36,238.76,8121.0,229.5357,229.9785,229.4683,229.8534,8121.0
2023-10-02 12:30:00,238.63,238.78,238.49,238.59,8058.0,229.7282,229.8726,229.5935,229.6897,8058.0
2023-10-02 12:40:00,238.57,238.58,238.08,238.11,5342.0,229.6705,229.6801,229.1987,229.2276,5342.0
2023-10-02 12:50:00,238.05,238.27,238.04,238.22,4324.0,229.1699,229.3817,229.1602,229.3335,4324.0
2023-10-02 13:00:00,238.19,238.55,238.11,238.38,5726.0,229.3046,229.6512,229.2276,229.4876,5726.0
2023-10-02 13:10:00,238.44,238.91,238.37,238.69,3462.0,229.5453,229.9978,229.4779,229.786,3462.0
2023-10-02 13:20:00,238.7,239.06,238.69,238.88,3801.0,229.7956,230.1422,229.786,229.9689,3801.0
2023-10-02 13:30:00,238.94,239.01,238.75,238.85,5030.0,230.0267,230.0941,229.8438,229.94,5030.0
2023-10-02 13:40:00,238.92,238.98,238.53,238.54,4937.0,230.0074,230.0652,229.632,229.6416,4937.0
2023-10-02 13:50:00,238.6,238.83,238.44,238.44,4337.0,229.6993,229.9208,229.5453,229.5453,4337.0
2023-10-02 14:00:00,238.49,238.99,238.49,238.95,6244.0,229.5935,230.0748,229.5935,230.0363,6244.0
2023-10-02 14:10:00,239.02,239.35,238.8,238.86,5722.0,230.1037,230.4214,229.8919,229.9496,5722.0
2023-10-02 14:20:00,238.8,238.88,238.56,238.62,8362.0,229.8919,229.9689,229.6608,229.7186,8362.0
2023-10-02 14:30:00,238.64,238.9,238.61,238.62,5457.0,229.7379,229.9882,229.709,229.7186,5457.0
2023-10-02 14:40:00,238.58,238.78,238.5,238.6,8831.0,229.6801,229.8726,229.6031,229.6993,8831.0
2023-10-02 14:50:00,238.63,238.78,238.43,238.46,5732.0,229.7282,229.8726,229.5357,229.5646,5732.0
2023-10-02 15:00:00,238.47,238.5,238.05,238.39,15478.0,229.5742,229.6031,229.1699,229.4972,15478.0
2023-10-02 15:10:00,238.33,238.64,238.23,238.24,8950.0,229.4394,229.7379,229.3432,229.3528,8950.0
2023-10-02 15:20:00,238.13,238.79,238.13,238.69,7122.0,229.2469,229.8823,229.2469,229.786,7122.0
2023-10-02 15:30:00,238.66,239.09,238.64,239.02,11505.0,229.7571,230.1711,229.7379,230.1037,11505.0
2023-10-02 15:40:00,239.03,239.26,238.96,239.04,18049.0,230.1133,230.3347,230.0459,230.1229,18049.0
2023-10-02 15:50:00,238.97,239.61,238.87,239.43,72122.0,230.0555,230.6717,229.9593,230.4984,72122.0
2023-10-03 09:30:00,238.91,239.64,238.91,239.51,18718.0,229.9978,230.7006,229.9978,230.5754,18718.0
2023-10-03 09:40:00,239.5,240.56,239.24,240.54,26988.0,230.5658,231.5862,230.3155,231.567,26988.0
2023-10-03 09:50:00,240.51,240.54,239.94,240.22,5117.0,231.5381,231.567,230.9894,231.2589,5117.0
2023-10-03 10:00:00,240.04,240.04,238.79,238.9,20866.0,231.0856,231.0856,229.8823,229.9882,20866.0
2023-10-03 10:10:00,239.05,239.58,238.62,238.68,15768.0,230.1326,230.6428,229.7186,229.7764,15768.0
2023-10-03 10:20:00,238.67,238.88,238.4,238.4,9061.0,229.7667,229.9689,229.5068,229.5068,9061.0
2023-10-03 10:30:00,238.39,238.9,238.29,238.29,11750.0,229.4972,229.9882,229.4009,229.4009,11750.0
2023-10-03 10:40:00,238.28,239.21,238.28,239.21,11177.0,229.3913,230.2866,229.3913,230.2866,11177.0
2023-10-03 10:50:00,239.31,239.8,239.04,239.8,9220.0,230.3829,230.8546,230.1229,230.8546,9220.0
2023-10-03 11:00:00,239.67,239.91,239.52,239.84,7416.0,230.7294,230.9605,230.585,230.8931,7416.0
2023-10-03 11:10:00,239.93,240.01,239.7,239.88,8373.0,230.9797,231.0567,230.7583,230.9316,8373.0
2023-10-03 11:20:00,239.88,240.03,239.57,239.73,7004.0,230.9316,231.076,230.6332,230.7872,7004.0
2023-10-03 11:30:00,239.67,239.72,239.1,239.25,5217.0,230.7294,230.7776,230.1807,230.3251,5217.0
2023-10-03 11:40:00,239.3,239.4,239.14,239.24,5408.0,230.3732,230.4695,230.2192,230.3155,5408.0
2023-10-03 11:50:00,239.26,239.4,238.88,239.35,8134.0,230.3347,230.4695,229.9689,230.4214,8134.0
2023-10-03 12:00:00,239.45,239.72,239.25,239.48,7705.0,230.5176,230.7776,230.3251,230.5465,7705.0
2023-10-03 12:10:00,239.55,239.86,239.4,239.53,4223.0,230.6139,230.9123,230.4695,230.5947,4223.0
2023-10-03 12:20:00,239.58,239.65,239.15,239.41,14233.0,230.6428,230.7102,230.2288,230.4791,14233.0
2023-10-03 12:30:00,239.43,239.48,239.13,239.21,5297.0,230.4984,230.5465,230.2096,230.2866,5297.0
2023-10-03 12:40:00,239.26,239.27,239.09,239.19,4170.0,230.3347,230.3444,230.1711,230.2673,4170.0
2023-10-03 12:50:00,239.1,239.39,239.07,239.26,3813.0,230.1807,230.4599,230.1518,230.3347,3813.0
2023-10-03 13:00:00,239.29,239.66,239.29,239.41,4800.0,230.3636,230.7198,230.3636,230.4791,4800.0
2023-10-03 13:10:00,239.52,239.72,239.38,239.55,4112.0,230.585,230.7776,230.4503,230.6139,4112.0
2023-10-03 13:20:00,239.52,239.58,239.35,239.38,8800.0,230.585,230.6428,230.4214,230.4503,8800.0
2023-10-03 13:30:00,239.42,239.49,239.27,239.3,4907.0,230.4888,230.5561,230.3444,230.3732,4907.0
2023-10-03 13:40:00,239.32,239.38,239.12,239.18,7813.0,230.3925,230.4503,230.2,230.2577,7813.0
2023-10-03 13:50:00,239.24,239.28,239.08,239.22,7455.0,230.3155,230.354,230.1614,230.2962,7455.0
2023-10-03 14:00:00,239.15,239.4,238.99,239.08,16901.0,230.2288,230.4695,230.0748,230.1614,16901.0
2023-10-03 14:10:00,239.12,239.36,239.08,239.35,11246.0,230.2,230.431,230.1614,230.4214,11246.0
2023-10-03 14:20:00,239.38,239.79,239.33,239.76,17446.0,230.4503,230.845,230.4021,230.8161,17446.0
2023-10-03 14:30:00,239.71,239.73,239.5,239.58,7909.0,230.7679,230.7872,230.5658,230.6428,7909.0
2023-10-03 14:40:00,239.61,239.83,239.54,239.72,11695.0,230.6717,230.8835,230.6043,230.7776,11695.0
2023-10-03 14:50:00,239.72,239.81,239.61,239.67,10003.0,230.7776,230.8642,230.6717,230.7294,10003.0
2023-10-03 15:00:00,239.6,239.79,239.3,239.43,7933.0,230.662,230.845,230.3732,230.4984,7933.0
2023-10-03 15:10:00,239.48,239.59,239.34,239.59,12047.0,230.5465,230.6524,230.4117,230.6524,12047.0
2023-10-03 15:20:00,239.53,239.72,239.44,239.48,8305.0,230.5947,230.7776,230.508,230.5465,8305.0
2023-10-03 15:30:00,239.48,239.96,239.31,239.92,12327.0,230.5465,231.0086,230.3829,230.9701,12327.0
2023-10-03 15:40:00,239.96,240.22,239.88,239.88,16081.0,231.0086,231.2589,230.9316,230.9316,16081.0
2023-10-03 15:50:00,239.85,240.51,239.8,240.48,75314.0,230.9027,231.5381,230.8546,231.5092,75314.0
2023-10-04 09:30:00,241.29,241.99,240.32,241.84,15336.0,232.289,232.9629,231.3552,232.8185,15336.0
2023-10-04 09:40:00,241.67,241.76,240.23,240.66,10214.0,232.6548,232.7415,231.2685,231.6825,10214.0
2023-10-04 09:50:00,240.64,240.93,240.07,240.75,11925.0,231.6632,231.9424,231.1145,231.7691,11925.0
2023-10-04 10:00:00,240.67,240.93,240.49,240.92,9796.0,231.6921,231.9424,231.5188,231.9328,9796.0
2023-10-04 10:10:00,240.94,241.25,240.38,240.43,13759.0,231.9521,232.2505,231.4129,231.4611,13759.0
2023-10-04 10:20:00,240.54,240.54,239.88,239.89,13766.0,231.567,231.567,230.9316,230.9412,13766.0
2023-10-04 10:30:00,240.06,240.91,239.94,240.9,5293.0,231.1049,231.9232,230.9894,231.9135,5293.0
2023-10-04 10:40:00,240.89,241.27,240.53,240.64,6711.0,231.9039,232.2697,231.5574,231.6632,6711.0
2023-10-04 10:50:00,240.56,240.78,240.05,240.43,11938.0,231.5862,231.798,231.0953,231.4611,11938.0
2023-10-04 11:00:00,240.39,240.88,240.26,240.83,3119.0,231.4226,231.8943,231.2974,231.8462,3119.0
2023-10-04 11:10:00,240.86,241.49,240.86,241.43,13422.0,231.875,232.4815,231.875,232.4238,13422.0
2023-10-04 11:20:00,241.5,241.59,241.14,241.45,9374.0,232.4912,232.5778,232.1446,232.443,9374.0
2023-10-04 11:30:00,241.32,241.8,241.31,241.8,9660.0,232.3179,232.78,232.3083,232.78,9660.0
2023-10-04 11:40:00,241.76,242.53,241.58,242.31,7088.0,232.7415,233.4827,232.5682,233.271,7088.0
2023-10-04 11:50:00,242.26,242.57,241.97,242.5,7433.0,233.2228,233.5213,232.9436,233.4539,7433.0
2023-10-04 12:00:00,242.38,242.39,242.06,242.39,10740.0,233.3383,233.348,233.0303,233.348,10740.0
2023-10-04 12:10:00,242.42,242.77,242.3,242.71,7017.0,233.3768,233.7138,233.2613,233.656,7017.0
2023-10-04 12:20:00,242.72,242.82,242.48,242.72,6101.0,233.6657,233.7619,233.4346,233.6657,6101.0
2023-10-04 12:30:00,242.82,242.93,242.64,242.64,15686.0,233.7619,233.8678,233.5886,233.5886,15686.0
2023-10-04 12:40:00,242.58,242.97,242.11,242.89,48665.0,233.5309,233.9063,233.0784,233.8293,48665.0
2023-10-04 12:50:00,242.85,242.87,242.17,242.29,9867.0,233.7908,233.8101,233.1362,233.2517,9867.0
2023-10-04 13:00:00,242.41,242.41,242.19,242.33,4319.0,233.3672,233.3672,233.1554,233.2902,4319.0
2023-10-04 13:10:00,242.26,242.36,242.14,242.14,5020.0,233.2228,233.3191,233.1073,233.1073,5020.0
2023-10-04 13:20:00,242.23,242.37,241.94,242.18,8158.0,233.1939,233.3287,232.9148,233.1458,8158.0
2023-10-04 13:30:00,242.12,242.13,241.88,242.09,7416.0,233.088,233.0977,232.857,233.0592,7416.0
2023-10-04 13:40:00,242.06,242.25,241.96,242.25,4437.0,233.0303,233.2132,232.934,233.2132,4437.0
2023-10-04 13:50:00,242.2,242.21,241.89,242.03,5693.0,233.1651,233.1747,232.8666,233.0014,5693.0
2023-10-04 14:00:00,242.07,242.07,241.85,242.01,5716.0,233.0399,233.0399,232.8281,232.9821,5716.0
2023-10-04 14:10:00,242.06,242.39,242.05,242.38,6363.0,233.0303,233.348,233.0207,233.3383,6363.0
2023-10-04 14:20:00,242.4,242.46,242.02,242.37,10695.0,233.3576,233.4154,232.9918,233.3287,10695.0
2023-10-04 14:30:00,242.44,242.49,242.23,242.42,7938.0,233.3961,233.4442,233.1939,233.3768,7938.0
2023-10-04 14:40:00,242.38,243.0,242.38,242.75,13297.0,233.3383,233.9352,233.3383,233.6945,13297.0
2023-10-04 14:50:00,242.8,242.92,242.62,242.92,4868.0,233.7427,233.8582,233.5694,233.8582,4868.0
2023-10-04 15:00:00,242.94,243.31,242.9,243.13,28942.0,233.8775,234.2336,233.8389,234.0604,28942.0
2023-10-04 15:10:00,243.13,243.82,243.09,243.68,9851.0,234.0604,234.7246,234.0219,234.5898,9851.0
2023-10-04 15:20:00,243.64,243.84,243.62,243.82,10788.0,234.5513,234.7439,234.5321,234.7246,10788.0
2023-10-04 15:30:00,243.89,244.17,243.79,243.97,33966.0,234.792,235.0616,234.6957,234.869,33966.0
2023-10-04 15:40:00,243.99,244.24,243.88,243.96,25305.0,234.8883,235.129,234.7824,234.8594,25305.0
2023-10-04 15:50:00,243.9,244.35,243.64,244.06,123953.0,234.8016,235.2349,234.5513,234.9557,123953.0
2023-10-05 09:30:00,244.51,244.92,243.27,244.22,24389.0,235.3889,235.7836,234.1951,235.1097,24389.0
2023-10-05 09:40:00,244.08,244.35,243.61,243.61,6206.0,234.9749,235.2349,234.5225,234.5225,6206.0
2023-10-05 09:50:00,243.65,244.08,243.4,243.52,8238.0,234.561,234.9749,234.3203,234.4358,8238.0
2023-10-05 10:00:00,243.48,243.48,242.43,242.51,9488.0,234.3973,234.3973,233.3865,233.4635,9488.0
2023-10-05 10:10:00,242.49,242.75,242.32,242.66,11125.0,233.4442,233.6945,233.2806,233.6079,11125.0
2023-10-05 10:20:00,242.75,243.46,242.68,243.09,5687.0,233.6945,234.3781,233.6271,234.0219,5687.0
2023-10-05 10:30:00,243.07,243.34,242.43,242.43,4456.0,234.0026,234.2625,233.3865,233.3865,4456.0
2023-10-05 10:40:00,242.31,242.35,241.76,241.89,6322.0,233.271,233.3095,232.7415,232.8666,6322.0
2023-10-05 10:50:00,241.88,242.18,241.84,241.9,9432.0,232.857,233.1458,232.8185,232.8762,9432.0
2023-10-05 11:00:00,241.81,241.98,241.72,241.93,5164.0,232.7896,232.9533,232.703,232.9051,5164.0
2023-10-05 11:10:00,241.99,242.2,241.68,241.74,4217.0,232.9629,233.1651,232.6645,232.7222,4217.0
2023-10-05 11:20:00,241.86,242.14,241.48,241.55,5793.0,232.8377,233.1073,232.4719,232.5393,5793.0
2023-10-05 11:30:00,241.59,241.59,241.15,241.23,13505.0,232.5778,232.5778,232.1542,232.2312,13505.0
2023-10-05 11:40:00,241.22,241.8,241.1,241.71,7547.0,232.2216,232.78,232.1061,232.6933,7547.0
2023-10-05 11:50:00,241.75,242.21,241.67,241.77,6213.0,232.7318,233.1747,232.6548,232.7511,6213.0
2023-10-05 12:00:00,241.84,242.44,241.67,242.4,6873.0,232.8185,233.3961,232.6548,233.3576,6873.0
2023-10-05 12:10:00,242.32,242.43,241.91,242.27,9281.0,233.2806,233.3865,232.8859,233.2324,9281.0
2023-10-05 12:20:00,242.33,242.62,242.33,242.54,4641.0,233.2902,233.5694,233.2902,233.4924,4641.0
2023-10-05 12:30:00,242.61,242.62,242.46,242.55,2573.0,233.5598,233.5694,233.4154,233.502,2573.0
2023-10-05 12:40:00,242.44,242.5,242.01,242.06,7673.0,233.3961,233.4539,232.9821,233.0303,7673.0
2023-10-05 12:50:00,242.11,242.15,241.74,241.93,2634.0,233.0784,233.1169,232.7222,232.9051,2634.0
2023-10-05 13:00:00,241.97,241.99,241.73,241.79,1867.0,232.9436,232.9629,232.7126,232.7703,1867.0
2023-10-05 13:10:00,241.81,242.28,241.76,242.06,3975.0,232.7896,233.2421,232.7415,233.0303,3975.0
2023-10-05 13:20:00,242.09,242.39,242.04,242.28,3088.0,233.0592,233.348,233.011,233.2421,3088.0
2023-10-05 13:30:00,242.21,242.61,242.06,242.58,7843.0,233.1747,233.5598,233.0303,233.5309,7843.0
2023-10-05 13:40:00,242.62,242.75,242.5,242.63,2476.0,233.5694,233.6945,233.4539,233.579,2476.0
2023-10-05 13:50:00,242.69,242.71,242.46,242.68,6241.0,233.6368,233.656,233.4154,233.6271,6241.0
2023-10-05 14:00:00,242.75,242.93,242.71,242.78,4441.0,233.6945,233.8678,233.656,233.7234,4441.0
2023-10-05 14:10:00,242.78,243.09,242.69,242.97,8701.0,233.7234,234.0219,233.6368,233.9063,8701.0
2023-10-05 14:20:00,242.99,243.12,242.85,243.12,5139.0,233.9256,234.0507,233.7908,234.0507,5139.0
2023-10-05 14:30:00,243.14,243.54,243.12,243.52,8830.0,234.07,234.4551,234.0507,234.4358,8830.0
2023-10-05 14:40:00,243.51,243.56,243.35,243.49,7034.0,234.4262,234.4743,234.2722,234.4069,7034.0
2023-10-05 14:50:00,243.54,243.55,243.34,243.47,5147.0,234.4551,234.4647,234.2625,234.3877,5147.0
2023-10-05 15:00:00,243.46,243.54,243.41,243.46,7419.0,234.3781,234.4551,234.3299,234.3781,7419.0
2023-10-05 15:10:00,243.47,243.51,243.3,243.35,8523.0,234.3877,234.4262,234.224,234.2722,8523.0
2023-10-05 15:20:00,243.44,243.52,243.27,243.52,7867.0,234.3588,234.4358,234.1951,234.4358,7867.0
2023-10-05 15:30:00,243.5,243.62,243.42,243.42,9295.0,234.4166,234.5321,234.3395,234.3395,9295.0
2023-10-05 15:40:00,243.38,243.59,243.26,243.47,8233.0,234.301,234.5032,234.1855,234.3877,8233.0
2023-10-05 15:50:00,243.5,243.6,243.29,243.37,47885.0,234.4166,234.5128,234.2144,234.2914,47885.0
2023-10-06 09:30:00,242.15,242.52,240.27,240.97,22623.0,233.1169,233.4731,231.3071,231.9809,22623.0
2023-10-06 09:40:00,240.7,242.54,240.62,242.34,12264.0,231.721,233.4924,231.644,233.2998,12264.0
2023-10-06 09:50:00,242.25,242.68,242.03,242.68,6566.0,233.2132,233.6271,233.0014,233.6271,6566.0
2023-10-06 10:00:00,242.59,242.59,241.47,241.63,28855.0,233.5405,233.5405,232.4623,232.6163,28855.0
2023-10-06 10:10:00,241.72,242.93,241.57,242.61,14531.0,232.703,233.8678,232.5586,233.5598,14531.0
2023-10-06 10:20:00,242.58,243.6,242.25,243.54,10308.0,233.5309,234.5128,233.2132,234.4551,10308.0
2023-10-06 10:30:00,243.69,244.48,243.69,244.38,8645.0,234.5995,235.36,234.5995,235.2637,8645.0
2023-10-06 10:40:00,244.44,244.44,243.95,243.95,9266.0,235.3215,235.3215,234.8498,234.8498,9266.0
2023-10-06 10:50:00,244.08,244.2,243.68,243.91,8238.0,234.9749,235.0904,234.5898,234.8113,8238.0
2023-10-06 11:00:00,243.97,244.35,243.91,244.26,7734.0,234.869,235.2349,234.8113,235.1482,7734.0
2023-10-06 11:10:00,244.37,244.51,243.6,243.63,9396.0,235.2541,235.3889,234.5128,234.5417,9396.0
2023-10-06 11:20:00,243.62,244.38,243.61,244.19,6172.0,234.5321,235.2637,234.5225,235.0808,6172.0
2023-10-06 11:30:00,244.13,245.37,244.12,245.36,4655.0,235.0231,236.2168,235.0134,236.2072,4655.0
2023-10-06 11:40:00,245.44,246.16,245.39,246.16,6958.0,236.2842,236.9773,236.2361,236.9773,6958.0
2023-10-06 11:50:00,246.13,246.35,245.96,246.35,12086.0,236.9485,237.1602,236.7848,237.1602,12086.0
2023-10-06 12:00:00,246.3,246.5,246.18,246.45,7843.0,237.1121,237.3046,236.9966,237.2565,7843.0
2023-10-06 12:10:00,246.26,246.28,246.14,246.26,5382.0,237.0736,237.0929,236.9581,237.0736,5382.0
2023-10-06 12:20:00,246.27,246.59,246.1,246.41,14876.0,237.0832,237.3913,236.9196,237.218,14876.0
2023-10-06 12:30:00,246.39,246.39,246.05,246.1,4533.0,237.1988,237.1988,236.8714,236.9196,4533.0
2023-10-06 12:40:00,246.14,246.46,246.14,246.44,7537.0,236.9581,237.2661,236.9581,237.2469,7537.0
2023-10-06 12:50:00,246.47,246.53,246.04,246.31,12092.0,237.2758,237.3335,236.8618,237.1217,12092.0
2023-10-06 13:00:00,246.3,246.53,246.3,246.41,7201.0,237.1121,237.3335,237.1121,237.218,7201.0
2023-10-06 13:10:00,246.49,246.83,246.41,246.8,7007.0,237.295,237.6223,237.218,237.5935,7007.0
2023-10-06 13:20:00,246.79,246.91,246.51,246.75,14298.0,237.5838,237.6994,237.3143,237.5453,14298.0
2023-10-06 13:30:00,246.76,247.03,246.74,247.03,5445.0,237.555,237.8149,237.5357,237.8149,5445.0
2023-10-06 13:40:00,247.04,247.04,246.71,246.76,5733.0,237.8245,237.8245,237.5068,237.555,5733.0
2023-10-06 13:50:00,246.68,246.76,246.56,246.62,8336.0,237.4779,237.555,237.3624,237.4202,8336.0
2023-10-06 14:00:00,246.59,246.6,246.34,246.46,8610.0,237.3913,237.4009,237.1506,237.2661,8610.0
2023-10-06 14:10:00,246.51,246.6,246.33,246.42,4965.0,237.3143,237.4009,237.141,237.2276,4965.0
2023-10-06 14:20:00,246.44,247.06,246.42,247.02,7770.0,237.2469,237.8438,237.2276,237.8053,7770.0
2023-10-06 14:30:00,247.05,247.51,246.99,247.41,6566.0,237.8341,238.277,237.7764,238.1807,6566.0
2023-10-06 14:40:00,247.46,247.65,247.45,247.5,6040.0,238.2288,238.4118,238.2192,238.2673,6040.0
2023-10-06 14:50:00,247.5,247.5,247.21,247.27,5002.0,238.2673,238.2673,237.9882,238.0459,5002.0
2023-10-06 15:00:00,247.37,247.51,246.98,247.51,8311.0,238.1422,238.277,237.7667,238.277,8311.0
2023-10-06 15:10:00,247.47,247.47,246.86,246.99,7556.0,238.2385,238.2385,237.6512,237.7764,7556.0
2023-10-06 15:20:00,246.99,247.43,246.99,247.29,13157.0,237.7764,238.2,237.7764,238.0652,13157.0
2023-10-06 15:30:00,247.34,247.48,247.05,247.34,15220.0,238.1133,238.2481,237.8341,238.1133,15220.0
2023-10-06 15:40:00,247.46,247.59,246.9,246.93,33592.0,238.2288,238.354,237.6897,237.7186,33592.0
2023-10-06 15:50:00,246.91,247.09,246.38,246.38,87572.0,237.6994,237.8726,237.1891,237.1891,87572.0
2023-10-09 09:30:00,245.78,246.86,245.3,246.49,24212.0,236.6115,237.6512,236.1494,237.295,24212.0
2023-10-09 09:40:00,246.29,247.23,246.21,247.07,6737.0,237.1025,238.0074,237.0255,237.8534,6737.0
2023-10-09 09:50:00,247.23,247.63,247.13,247.5,9187.0,238.0074,238.3925,237.9111,238.2673,9187.0
2023-10-09 10:00:00,247.41,247.58,246.62,246.91,8089.0,238.1807,238.3444,237.4202,237.6994,8089.0
2023-10-09 10:10:00,246.92,246.99,246.49,246.58,6966.0,237.709,237.7764,237.295,237.3817,6966.0
2023-10-09 10:20:00,246.52,247.24,246.52,246.94,17658.0,237.3239,238.017,237.3239,237.7282,17658.0
2023-10-09 10:30:00,247.03,247.31,247.03,247.2,13424.0,237.8149,238.0844,237.8149,237.9785,13424.0
2023-10-09 10:40:00,247.16,247.43,246.96,247.08,10572.0,237.94,238.2,237.7475,237.863,10572.0
2023-10-09 10:50:00,247.16,247.63,247.1,247.23,15853.0,237.94,238.3925,237.8823,238.0074,15853.0
2023-10-09 11:00:00,247.3,247.61,247.3,247.47,5924.0,238.0748,238.3732,238.0748,238.2385,5924.0
2023-10-09 11:10:00,247.52,247.73,247.39,247.6,4656.0,238.2866,238.4888,238.1614,238.3636,4656.0
2023-10-09 11:20:00,247.73,248.07,247.66,248.06,6710.0,238.4888,238.8161,238.4214,238.8065,6710.0
2023-10-09 11:30:00,248.17,248.33,248.12,248.28,6447.0,238.9124,239.0664,238.8642,239.0182,6447.0
2023-10-09 11:40:00,248.35,248.35,247.94,248.19,6319.0,239.0856,239.0856,238.6909,238.9316,6319.0
2023-10-09 11:50:00,248.28,248.5,248.27,248.38,4488.0,239.0182,239.23,239.0086,239.1145,4488.0
2023-10-09 12:00:00,248.29,248.44,248.14,248.44,4324.0,239.0279,239.1723,238.8835,239.1723,4324.0
2023-10-09 12:10:00,248.36,248.44,248.28,248.28,5457.0,239.0953,239.1723,239.0182,239.0182,5457.0
2023-10-09 12:20:00,248.27,248.61,248.22,248.22,7009.0,239.0086,239.3359,238.9605,238.9605,7009.0
2023-10-09 12:30:00,248.24,248.39,248.2,248.26,3933.0,238.9797,239.1241,238.9412,238.999,3933.0
2023-10-09 12:40:00,248.21,248.5,248.21,248.36,5588.0,238.9509,239.23,238.9509,239.0953,5588.0
2023-10-09 12:50:00,248.36,248.39,248.21,248.27,4506.0,239.0953,239.1241,238.9509,239.0086,4506.0
2023-10-09 13:00:00,248.31,248.54,248.27,248.46,5437.0,239.0471,239.2685,239.0086,239.1915,5437.0
2023-10-09 13:10:00,248.52,248.65,248.49,248.63,4222.0,239.2493,239.3744,239.2204,239.3552,4222.0
2023-10-09 13:20:00,248.62,248.73,248.49,248.66,7202.0,239.3456,239.4515,239.2204,239.3841,7202.0
2023-10-09 13:30:00,248.79,249.05,248.73,249.05,5766.0,239.5092,239.7595,239.4515,239.7595,5766.0
2023-10-09 13:40:00,249.09,249.52,249.08,249.37,5441.0,239.798,240.212,239.7884,240.0676,5441.0
2023-10-09 13:50:00,249.48,249.7,249.36,249.67,4601.0,240.1735,240.3853,240.058,240.3564,4601.0
2023-10-09 14:00:00,249.68,249.92,249.59,249.88,5210.0,240.366,240.5971,240.2794,240.5586,5210.0
2023-10-09 14:10:00,249.84,249.9,249.74,249.75,6525.0,240.5201,240.5778,240.4238,240.4334,6525.0
2023-10-09 14:20:00,249.71,249.95,249.66,249.95,2990.0,240.3949,240.626,240.3468,240.626,2990.0
2023-10-09 14:30:00,249.94,249.97,249.76,249.96,9722.0,240.6163,240.6452,240.443,240.6356,9722.0
2023-10-09 14:40:00,249.96,250.23,249.88,250.03,16467.0,240.6356,240.8955,240.5586,240.703,16467.0
2023-10-09 14:50:00,250.06,250.22,249.93,250.05,9008.0,240.7318,240.8859,240.6067,240.7222,9008.0
2023-10-09 15:00:00,250.13,250.21,249.93,250.1,4658.0,240.7992,240.8763,240.6067,240.7704,4658.0
2023-10-09 15:10:00,250.21,250.4,250.08,250.26,6207.0,240.8763,241.0592,240.7511,240.9244,6207.0
2023-10-09 15:20:00,250.25,250.25,250.07,250.16,6784.0,240.9148,240.9148,240.7415,240.8281,6784.0
2023-10-09 15:30:00,250.15,250.15,249.79,249.84,11261.0,240.8185,240.8185,240.4719,240.5201,11261.0
2023-10-09 15:40:00,249.83,250.05,249.83,250.03,11533.0,240.5104,240.7222,240.5104,240.703,11533.0
2023-10-09 15:50:00,250.05,250.42,250.04,250.23,79059.0,240.7222,241.0784,240.7126,240.8955,79059.0
2023-10-10 09:30:00,250.18,250.18,249.1,249.11,24833.0,240.8474,240.8474,239.8077,239.8173,24833.0
2023-10-10 09:40:00,249.22,249.38,248.72,249.27,12915.0,239.9232,240.0772,239.4418,239.9713,12915.0
2023-10-10 09:50:00,249.46,250.52,249.46,250.23,18773.0,240.1542,241.1747,240.1542,240.8955,18773.0
2023-10-10 10:00:00,250.09,250.65,250.06,250.24,12781.0,240.7607,241.2998,240.7318,240.9051,12781.0
2023-10-10 10:10:00,250.08,250.66,250.02,250.57,16118.0,240.7511,241.3095,240.6933,241.2228,16118.0
2023-10-10 10:20:00,250.51,250.79,250.42,250.77,8439.0,241.1651,241.4346,241.0784,241.4154,8439.0
2023-10-10 10:30:00,250.78,251.15,250.53,250.98,17331.0,241.425,241.7812,241.1843,241.6175,17331.0
2023-10-10 10:40:00,250.97,250.97,250.46,250.93,12989.0,241.6079,241.6079,241.1169,241.5694,12989.0
2023-10-10 10:50:00,250.94,251.12,250.22,250.37,24941.0,241.579,241.7523,240.8859,241.0303,24941.0
2023-10-10 11:00:00,250.34,250.86,250.25,250.7,27113.0,241.0014,241.502,240.9148,241.348,27113.0
2023-10-10 11:10:00,250.76,251.06,250.66,250.89,13653.0,241.4057,241.6945,241.3095,241.5309,13653.0
2023-10-10 11:20:00,250.93,250.99,250.79,250.96,6832.0,241.5694,241.6272,241.4346,241.5983,6832.0
2023-10-10 11:30:00,250.99,251.3,250.9,251.04,9018.0,241.6272,241.9256,241.5405,241.6753,9018.0
2023-10-10 11:40:00,250.98,251.19,250.79,250.82,8524.0,241.6175,241.8197,241.4346,241.4635,8524.0
2023-10-10 11:50:00,250.8,250.93,250.71,250.88,11678.0,241.4442,241.5694,241.3576,241.5213,11678.0
2023-10-10 12:00:00,250.88,250.95,250.5,250.52,11051.0,241.5213,241.5886,241.1554,241.1747,11051.0
2023-10-10 12:10:00,250.58,250.88,250.54,250.81,9641.0,241.2325,241.5213,241.1939,241.4539,9641.0
2023-10-10 12:20:00,250.81,250.87,250.6,250.78,11727.0,241.4539,241.5116,241.2517,241.425,11727.0
2023-10-10 12:30:00,250.74,250.75,250.22,250.27,7587.0,241.3865,241.3961,240.8859,240.934,7587.0
2023-10-10 12:40:00,250.28,250.37,250.14,250.21,12238.0,240.9436,241.0303,240.8089,240.8763,12238.0
2023-10-10 12:50:00,250.17,250.27,250.01,250.18,8879.0,240.8377,240.934,240.6837,240.8474,8879.0
2023-10-10 13:00:00,250.14,250.14,249.3,249.44,20118.0,240.8089,240.8089,240.0002,240.135,20118.0
2023-10-10 13:10:00,249.51,249.69,249.3,249.54,12693.0,240.2024,240.3757,240.0002,240.2312,12693.0
2023-10-10 13:20:00,249.55,249.68,249.22,249.46,8625.0,240.2409,240.366,239.9232,240.1542,8625.0
2023-10-10 13:30:00,249.46,249.46,249.09,249.34,8570.0,240.1542,240.1542,239.798,240.0387,8570.0
2023-10-10 13:40:00,249.34,249.5,249.12,249.22,8951.0,240.0387,240.1927,239.8269,239.9232,8951.0
2023-10-10 13:50:00,249.25,249.34,249.08,249.16,11194.0,239.9521,240.0387,239.7884,239.8654,11194.0
2023-10-10 14:00:00,249.13,249.2,248.95,248.98,14096.0,239.8365,239.9039,239.6633,239.6921,14096.0
2023-10-10 14:10:00,248.84,249.03,248.7,248.98,12496.0,239.5574,239.7403,239.4226,239.6921,12496.0
2023-10-10 14:20:00,249.08,249.11,248.63,248.73,16906.0,239.7884,239.8173,239.3552,239.4515,16906.0
2023-10-10 14:30:00,248.76,248.82,248.4,248.5,21842.0,239.4803,239.5381,239.1338,239.23,21842.0
2023-10-10 14:40:00,248.48,248.67,248.22,248.36,19216.0,239.2108,239.3937,238.9605,239.0953,19216.0
2023-10-10 14:50:00,248.37,248.38,247.69,247.84,17316.0,239.1049,239.1145,238.4503,238.5947,17316.0
2023-10-10 15:00:00,247.83,248.08,247.77,247.99,18325.0,238.585,238.8257,238.5273,238.7391,18325.0
2023-10-10 15:10:00,248.01,248.5,247.92,248.5,18850.0,238.7583,239.23,238.6717,239.23,18850.0
2023-10-10 15:20:00,248.54,248.95,248.48,248.81,14277.0,239.2685,239.6633,239.2108,239.5285,14277.0
2023-10-10 15:30:00,248.82,249.0,248.59,249.0,16918.0,239.5381,239.7114,239.3167,239.7114,16918.0
2023-10-10 15:40:00,248.97,249.59,248.82,249.59,23027.0,239.6825,240.2794,239.5381,240.2794,23027.0
2023-10-10 15:50:00,249.57,249.57,249.08,249.18,84758.0,240.2601,240.2601,239.7884,239.8847,84758.0
2023-10-11 09:30:00,249.66,249.92,248.31,248.31,28684.0,240.3468,240.5971,239.0471,239.0471,28684.0
2023-10-11 09:40:00,248.46,248.62,247.82,248.31,20715.0,239.1915,239.3456,238.5754,239.0471,20715.0
2023-10-11 09:50:00,248.58,248.65,247.98,248.34,7979.0,239.3071,239.3744,238.7294,239.076,7979.0
2023-10-11 10:00:00,248.33,248.56,247.88,248.52,15781.0,239.0664,239.2878,238.6332,239.2493,15781.0
2023-10-11 10:10:00,248.52,248.57,248.18,248.35,12003.0,239.2493,239.2974,238.922,239.0856,12003.0
2023-10-11 10:20:00,248.29,248.62,248.27,248.58,12519.0,239.0279,239.3456,239.0086,239.3071,12519.0
2023-10-11 10:30:00,248.61,249.45,248.61,249.2,8927.0,239.3359,240.1446,239.3359,239.9039,8927.0
2023-10-11 10:40:00,249.08,249.09,248.54,248.85,9100.0,239.7884,239.798,239.2685,239.567,9100.0
2023-10-11 10:50:00,248.85,249.33,248.82,249.2,12251.0,239.567,240.0291,239.5381,239.9039,12251.0
2023-10-11 11:00:00,249.24,249.66,249.23,249.58,11034.0,239.9424,240.3468,239.9328,240.2698,11034.0
2023-10-11 11:10:00,249.57,249.57,249.06,249.09,10502.0,240.2601,240.2601,239.7692,239.798,10502.0
2023-10-11 11:20:00,249.06,249.25,248.76,248.83,17368.0,239.7692,239.9521,239.4803,239.5477,17368.0
2023-10-11 11:30:00,248.81,248.93,248.31,248.33,8925.0,239.5285,239.644,239.0471,239.0664,8925.0
2023-10-11 11:40:00,248.34,248.38,248.06,248.31,9841.0,239.076,239.1145,238.8065,239.0471,9841.0
2023-10-11 11:50:00,248.36,248.88,248.34,248.34,5640.0,239.0953,239.5959,239.076,239.076,5640.0
2023-10-11 12:00:00,248.36,248.37,248.11,248.15,9019.0,239.0953,239.1049,238.8546,238.8931,9019.0
2023-10-11 12:10:00,248.18,248.18,247.63,247.77,10900.0,238.922,238.922,238.3925,238.5273,10900.0
2023-10-11 12:20:00,247.78,247.78,247.42,247.57,7720.0,238.5369,238.5369,238.1903,238.3347,7720.0
2023-10-11 12:30:00,247.51,247.81,247.51,247.81,5888.0,238.277,238.5658,238.277,238.5658,5888.0
2023-10-11 12:40:00,247.86,247.98,247.81,247.89,4700.0,238.6139,238.7294,238.5658,238.6428,4700.0
2023-10-11 12:50:00,247.89,248.0,247.7,248.0,4054.0,238.6428,238.7487,238.4599,238.7487,4054.0
2023-10-11 13:00:00,248.04,248.12,247.76,247.97,5927.0,238.7872,238.8642,238.5176,238.7198,5927.0
2023-10-11 13:10:00,247.96,248.13,247.66,247.71,2993.0,238.7102,238.8738,238.4214,238.4695,2993.0
2023-10-11 13:20:00,247.67,248.0,247.63,247.96,4539.0,238.431,238.7487,238.3925,238.7102,4539.0
2023-10-11 13:30:00,248.01,248.01,247.72,247.9,3128.0,238.7583,238.7583,238.4791,238.6524,3128.0
2023-10-11 13:40:00,247.89,248.1,247.8,248.08,5154.0,238.6428,238.845,238.5562,238.8257,5154.0
2023-10-11 13:50:00,248.08,248.44,248.07,248.38,5848.0,238.8257,239.1723,238.8161,239.1145,5848.0
2023-10-11 14:00:00,248.45,248.59,248.27,248.34,4500.0,239.1819,239.3167,239.0086,239.076,4500.0
2023-10-11 14:10:00,248.31,248.6,248.21,248.41,7086.0,239.0471,239.3263,238.9509,239.1434,7086.0
2023-10-11 14:20:00,248.38,248.99,248.38,248.76,5956.0,239.1145,239.7018,239.1145,239.4803,5956.0
2023-10-11 14:30:00,248.77,248.96,248.72,248.8,5317.0,239.49,239.6729,239.4418,239.5189,5317.0
2023-10-11 14:40:00,248.82,249.07,248.8,248.97,11418.0,239.5381,239.7788,239.5189,239.6825,11418.0
2023-10-11 14:50:00,248.98,249.14,248.87,248.91,6492.0,239.6921,239.8462,239.5862,239.6247,6492.0
2023-10-11 15:00:00,248.97,249.19,248.92,249.15,5853.0,239.6825,239.8943,239.6344,239.8558,5853.0
2023-10-11 15:10:00,249.18,249.21,248.96,249.12,8914.0,239.8847,239.9136,239.6729,239.8269,8914.0
2023-10-11 15:20:00,249.14,249.41,249.04,249.39,6207.0,239.8462,240.1061,239.7499,240.0868,6207.0
2023-10-11 15:30:00,249.37,249.62,249.26,249.59,9305.0,240.0676,240.3083,239.9617,240.2794,9305.0
2023-10-11 15:40:00,249.63,249.83,249.52,249.54,13092.0,240.3179,240.5104,240.212,240.2312,13092.0
2023-10-11 15:50:00,249.46,249.75,249.25,249.58,85874.0,240.1542,240.4334,239.9521,240.2698,85874.0
2023-10-12 09:30:00,250.61,250.82,249.69,250.36,15349.0,241.2613,241.4635,240.3757,241.0207,15349.0
2023-10-12 09:40:00,250.4,250.63,249.58,249.92,16866.0,241.0592,241.2806,240.2698,240.5971,16866.0
2023-10-12 09:50:00,249.92,250.19,249.4,249.64,8762.0,240.5971,240.857,240.0965,240.3275,8762.0
2023-10-12 10:00:00,249.48,249.77,249.21,249.72,14592.0,240.1735,240.4527,239.9136,240.4045,14592.0
2023-10-12 10:10:00,249.68,250.1,249.68,250.1,11522.0,240.366,240.7704,240.366,240.7704,11522.0
2023-10-12 10:20:00,250.14,250.16,249.37,249.44,16823.0,240.8089,240.8281,240.0676,240.135,16823.0
2023-10-12 10:30:00,249.41,249.55,249.31,249.48,11083.0,240.1061,240.2409,240.0098,240.1735,11083.0
2023-10-12 10:40:00,249.54,249.61,249.2,249.46,9178.0,240.2312,240.2986,239.9039,240.1542,9178.0
2023-10-12 10:50:00,249.44,250.01,249.35,249.95,10493.0,240.135,240.6837,240.0483,240.626,10493.0
2023-10-12 11:00:00,249.88,249.9,249.43,249.6,3677.0,240.5586,240.5778,240.1253,240.289,3677.0
2023-10-12 11:10:00,249.55,249.85,249.55,249.78,4623.0,240.2409,240.5297,240.2409,240.4623,4623.0
2023-10-12 11:20:00,249.72,249.87,249.33,249.33,6981.0,240.4045,240.5489,240.0291,240.0291,6981.0
2023-10-12 11:30:00,249.18,249.23,248.85,249.12,8456.0,239.8847,239.9328,239.567,239.8269,8456.0
2023-10-12 11:40:00,249.12,249.2,248.87,249.03,6137.0,239.8269,239.9039,239.5862,239.7403,6137.0
2023-10-12 11:50:00,249.06,249.21,248.97,249.16,4066.0,239.7692,239.9136,239.6825,239.8654,4066.0
2023-10-12 12:00:00,249.24,249.45,249.09,249.1,5073.0,239.9424,240.1446,239.798,239.8077,5073.0
2023-10-12 12:10:00,249.04,249.6,249.04,249.6,5496.0,239.7499,240.289,239.7499,240.289,5496.0
2023-10-12 12:20:00,249.65,249.86,249.48,249.68,9851.0,240.3371,240.5393,240.1735,240.366,9851.0
2023-10-12 12:30:00,249.71,249.71,249.28,249.47,4492.0,240.3949,240.3949,239.9809,240.1639,4492.0
2023-10-12 12:40:00,249.48,249.5,249.24,249.24,3176.0,240.1735,240.1927,239.9424,239.9424,3176.0
2023-10-12 12:50:00,249.28,249.28,248.99,249.15,5588.0,239.9809,239.9809,239.7018,239.8558,5588.0
2023-10-12 13:00:00,249.11,249.11,248.12,248.24,8762.0,239.8173,239.8173,238.8642,238.9797,8762.0
2023-10-12 13:10:00,248.01,248.13,247.9,247.99,5658.0,238.7583,238.8738,238.6524,238.7391,5658.0
2023-10-12 13:20:00,247.98,248.02,247.63,247.77,5180.0,238.7294,238.7679,238.3925,238.5273,5180.0
2023-10-12 13:30:00,247.77,247.95,247.72,247.78,6074.0,238.5273,238.7006,238.4791,238.5369,6074.0
2023-10-12 13:40:00,247.73,247.75,247.38,247.58,8687.0,238.4888,238.508,238.1518,238.3444,8687.0
2023-10-12 13:50:00,247.58,247.64,247.28,247.28,5168.0,238.3444,238.4021,238.0556,238.0556,5168.0
2023-10-12 14:00:00,247.29,247.61,247.2,247.22,8572.0,238.0652,238.3732,237.9785,237.9978,8572.0
2023-10-12 14:10:00,247.22,247.51,247.02,247.02,17744.0,237.9978,238.277,237.8053,237.8053,17744.0
2023-10-12 14:20:00,247.07,247.29,247.03,247.25,12566.0,237.8534,238.0652,237.8149,238.0267,12566.0
2023-10-12 14:30:00,247.2,247.34,247.12,247.25,21036.0,237.9785,238.1133,237.9015,238.0267,21036.0
2023-10-12 14:40:00,247.25,247.57,247.17,247.57,21953.0,238.0267,238.3347,237.9497,238.3347,21953.0
2023-10-12 14:50:00,247.55,247.62,247.15,247.18,31345.0,238.3155,238.3829,237.9304,237.9593,31345.0
2023-10-12 15:00:00,247.21,247.35,246.77,246.89,42419.0,237.9882,238.1229,237.5646,237.6801,42419.0
2023-10-12 15:10:00,246.89,246.93,246.5,246.5,45802.0,237.6801,237.7186,237.3046,237.3046,45802.0
2023-10-12 15:20:00,246.51,246.71,246.3,246.37,49307.0,237.3143,237.5068,237.1121,237.1795,49307.0
2023-10-12 15:30:00,246.36,247.59,246.34,247.22,43404.0,237.1699,238.354,237.1506,237.9978,43404.0
2023-10-12 15:40:00,247.26,247.28,246.72,246.99,45533.0,238.0363,238.0556,237.5164,237.7764,45533.0
2023-10-12 15:50:00,247.02,247.8,246.96,247.63,106058.0,237.8053,238.5562,237.7475,238.3925,106058.0
2023-10-13 09:30:00,248.5,249.02,248.15,248.33,14888.0,239.23,239.7306,238.8931,239.0664,14888.0
2023-10-13 09:40:00,249.0,249.54,249.0,249.47,5671.0,239.7114,240.2312,239.7114,240.1639,5671.0
2023-10-13 09:50:00,249.5,249.53,248.24,248.68,13060.0,240.1927,240.2216,238.9797,239.4033,13060.0
2023-10-13 10:00:00,248.56,248.85,248.23,248.76,6122.0,239.2878,239.567,238.9701,239.4803,6122.0
2023-10-13 10:10:00,248.75,248.75,248.19,248.23,6718.0,239.4707,239.4707,238.9316,238.9701,6718.0
2023-10-13 10:20:00,248.22,248.6,248.08,248.11,17709.0,238.9605,239.3263,238.8257,238.8546,17709.0
2023-10-13 10:30:00,248.13,248.55,247.69,247.69,29186.0,238.8738,239.2782,238.4503,238.4503,29186.0
2023-10-13 10:40:00,247.71,247.97,247.32,247.77,4828.0,238.4695,238.7198,238.0941,238.5273,4828.0
2023-10-13 10:50:00,247.84,247.84,246.05,246.3,27748.0,238.5947,238.5947,236.8714,237.1121,27748.0
2023-10-13 11:00:00,246.3,246.39,245.9,246.25,11106.0,237.1121,237.1988,236.727,237.064,11106.0
2023-10-13 11:10:00,246.38,246.45,246.12,246.37,17513.0,237.1891,237.2565,236.9388,237.1795,17513.0
2023-10-13 11:20:00,246.37,246.37,245.92,246.23,54579.0,237.1795,237.1795,236.7463,237.0447,54579.0
2023-10-13 11:30:00,246.2,246.47,246.11,246.26,12818.0,237.0158,237.2758,236.9292,237.0736,12818.0
2023-10-13 11:40:00,246.27,246.53,246.12,246.46,22867.0,237.0832,237.3335,236.9388,237.2661,22867.0
2023-10-13 11:50:00,246.46,246.46,245.75,245.92,9227.0,237.2661,237.2661,236.5826,236.7463,9227.0
2023-10-13 12:00:00,245.92,246.13,245.84,246.06,25461.0,236.7463,236.9485,236.6693,236.8811,25461.0
2023-10-13 12:10:00,246.09,246.35,245.98,246.24,112831.0,236.9099,237.1602,236.804,237.0543,112831.0
2023-10-13 12:20:00,246.28,247.17,246.2,246.96,10238.0,237.0929,237.9497,237.0158,237.7475,10238.0
2023-10-13 12:30:00,247.01,247.08,246.53,246.53,9906.0,237.7956,237.863,237.3335,237.3335,9906.0
2023-10-13 12:40:00,246.51,246.63,246.32,246.51,5121.0,237.3143,237.4298,237.1314,237.3143,5121.0
2023-10-13 12:50:00,246.32,246.47,246.12,246.35,1925.0,237.1314,237.2758,236.9388,237.1602,1925.0
2023-10-13 13:00:00,246.45,246.45,245.99,246.11,7149.0,237.2565,237.2565,236.8137,236.9292,7149.0
2023-10-13 13:10:00,246.02,246.09,245.9,245.98,4539.0,236.8426,236.9099,236.727,236.804,4539.0
2023-10-13 13:20:00,245.94,246.29,245.87,245.92,7929.0,236.7655,237.1025,236.6982,236.7463,7929.0
2023-10-13 13:30:00,245.86,245.88,245.34,245.6,4583.0,236.6885,236.7078,236.1879,236.4382,4583.0
2023-10-13 13:40:00,245.62,246.29,245.51,246.09,4046.0,236.4575,237.1025,236.3516,236.9099,4046.0
2023-10-13 13:50:00,246.24,246.51,246.24,246.3,2900.0,237.0543,237.3143,237.0543,237.1121,2900.0
2023-10-13 14:00:00,246.36,246.61,246.23,246.46,6335.0,237.1699,237.4105,237.0447,237.2661,6335.0
2023-10-13 14:10:00,246.43,246.63,246.31,246.48,5367.0,237.2373,237.4298,237.1217,237.2854,5367.0
2023-10-13 14:20:00,246.55,246.66,246.24,246.39,3899.0,237.3528,237.4587,237.0543,237.1988,3899.0
2023-10-13 14:30:00,246.6,246.92,246.56,246.69,3615.0,237.4009,237.709,237.3624,237.4876,3615.0
2023-10-13 14:40:00,246.68,246.82,246.34,246.5,4868.0,237.4779,237.6127,237.1506,237.3046,4868.0
2023-10-13 14:50:00,246.41,246.82,246.38,246.82,5089.0,237.218,237.6127,237.1891,237.6127,5089.0
2023-10-13 15:00:00,246.78,247.01,246.55,246.75,5907.0,237.5742,237.7956,237.3528,237.5453,5907.0
2023-10-13 15:10:00,246.73,247.26,246.73,246.74,5652.0,237.5261,238.0363,237.5261,237.5357,5652.0
2023-10-13 15:20:00,246.78,247.0,246.6,246.62,7491.0,237.5742,237.786,237.4009,237.4202,7491.0
2023-10-13 15:30:00,246.68,247.03,246.63,246.66,10493.0,237.4779,237.8149,237.4298,237.4587,10493.0
2023-10-13 15:40:00,246.65,246.87,246.3,246.86,9011.0,237.4491,237.6608,237.1121,237.6512,9011.0
2023-10-13 15:50:00,246.84,247.61,246.78,247.5,79941.0,237.632,238.3732,237.5742,238.2673,79941.0
2023-10-16 09:30:00,248.91,249.49,247.98,248.43,19904.0,239.6247,240.1831,238.7294,239.1627,19904.0
2023-10-16 09:40:00,248.3,248.45,247.78,248.33,4005.0,239.0375,239.1819,238.5369,239.0664,4005.0
2023-10-16 09:50:00,248.24,248.5,247.73,248.28,8326.0,238.9797,239.23,238.4888,239.0182,8326.0
2023-10-16 10:00:00,248.38,248.46,247.67,247.84,5933.0,239.1145,239.1915,238.431,238.5947,5933.0
2023-10-16 10:10:00,247.88,248.39,247.68,248.28,8430.0,238.6332,239.1241,238.4406,239.0182,8430.0
2023-10-16 10:20:00,248.26,248.88,248.25,248.79,11520.0,238.999,239.5959,238.9894,239.5092,11520.0
2023-10-16 10:30:00,248.88,249.46,248.83,249.34,10088.0,239.5959,240.1542,239.5477,240.0387,10088.0
2023-10-16 10:40:00,249.38,249.68,249.17,249.62,5898.0,240.0772,240.366,239.875,240.3083,5898.0
2023-10-16 10:50:00,249.87,249.91,249.62,249.85,12669.0,240.5489,240.5874,240.3083,240.5297,12669.0
2023-10-16 11:00:00,249.87,250.11,249.84,249.97,3344.0,240.5489,240.78,240.5201,240.6452,3344.0
2023-10-16 11:10:00,250.0,250.0,249.6,249.62,5121.0,240.6741,240.6741,240.289,240.3083,5121.0
2023-10-16 11:20:00,249.62,249.85,249.62,249.74,2411.0,240.3083,240.5297,240.3083,240.4238,2411.0
2023-10-16 11:30:00,249.77,249.77,249.4,249.46,5339.0,240.4527,240.4527,240.0965,240.1542,5339.0
2023-10-16 11:40:00,249.46,249.46,249.16,249.31,7206.0,240.1542,240.1542,239.8654,240.0098,7206.0
2023-10-16 11:50:00,249.36,249.56,249.32,249.53,10243.0,240.058,240.2505,240.0195,240.2216,10243.0
2023-10-16 12:00:00,249.53,249.7,249.49,249.69,6851.0,240.2216,240.3853,240.1831,240.3757,6851.0
2023-10-16 12:10:00,249.66,249.66,249.43,249.56,4608.0,240.3468,240.3468,240.1253,240.2505,4608.0
2023-10-16 12:20:00,249.58,249.87,249.5,249.86,4513.0,240.2698,240.5489,240.1927,240.5393,4513.0
2023-10-16 12:30:00,249.87,249.91,249.77,249.81,3319.0,240.5489,240.5874,240.4527,240.4912,3319.0
2023-10-16 12:40:00,249.8,249.96,249.73,249.92,4445.0,240.4815,240.6356,240.4142,240.5971,4445.0
2023-10-16 12:50:00,249.89,249.91,249.57,249.75,6752.0,240.5682,240.5874,240.2601,240.4334,6752.0
2023-10-16 13:00:00,249.77,249.92,249.75,249.89,5801.0,240.4527,240.5971,240.4334,240.5682,5801.0
2023-10-16 13:10:00,249.83,249.96,249.7,249.7,6365.0,240.5104,240.6356,240.3853,240.3853,6365.0
2023-10-16 13:20:00,249.59,249.59,248.67,249.16,6374.0,240.2794,240.2794,239.3937,239.8654,6374.0
2023-10-16 13:30:00,249.26,249.5,249.13,249.5,4811.0,239.9617,240.1927,239.8365,240.1927,4811.0
2023-10-16 13:40:00,249.58,249.86,249.55,249.81,5821.0,240.2698,240.5393,240.2409,240.4912,5821.0
2023-10-16 13:50:00,249.79,249.9,249.62,249.68,9967.0,240.4719,240.5778,240.3083,240.366,9967.0
2023-10-16 14:00:00,249.74,249.77,249.47,249.57,3675.0,240.4238,240.4527,240.1639,240.2601,3675.0
2023-10-16 14:10:00,249.65,249.84,249.51,249.59,3509.0,240.3371,240.5201,240.2024,240.2794,3509.0
2023-10-16 14:20:00,249.59,249.59,249.32,249.32,4906.0,240.2794,240.2794,240.0195,240.0195,4906.0
2023-10-16 14:30:00,249.28,249.51,249.22,249.36,2873.0,239.9809,240.2024,239.9232,240.058,2873.0
2023-10-16 14:40:00,249.32,249.44,249.21,249.21,4111.0,240.0195,240.135,239.9136,239.9136,4111.0
2023-10-16 14:50:00,249.24,249.58,249.22,249.58,8322.0,239.9424,240.2698,239.9232,240.2698,8322.0
2023-10-16 15:00:00,249.56,249.67,249.48,249.67,5939.0,240.2505,240.3564,240.1735,240.3564,5939.0
2023-10-16 15:10:00,249.7,249.89,249.61,249.75,8962.0,240.3853,240.5682,240.2986,240.4334,8962.0
2023-10-16 15:20:00,249.87,249.9,249.8,249.9,7832.0,240.5489,240.5778,240.4815,240.5778,7832.0
2023-10-16 15:30:00,249.91,249.93,249.57,249.57,12468.0,240.5874,240.6067,240.2601,240.2601,12468.0
2023-10-16 15:40:00,249.53,249.77,249.52,249.56,17871.0,240.2216,240.4527,240.212,240.2505,17871.0
2023-10-16 15:50:00,249.52,249.71,249.06,249.25,97585.0,240.212,240.3949,239.7692,239.9521,97585.0
2023-10-17 09:30:00,250.4,250.4,248.47,249.82,46566.0,241.0592,241.0592,239.2012,240.5008,46566.0
2023-10-17 09:40:00,249.86,250.0,249.28,249.85,11416.0,240.5393,240.6741,239.9809,240.5297,11416.0
2023-10-17 09:50:00,249.79,249.94,249.39,249.45,14171.0,240.4719,240.6163,240.0868,240.1446,14171.0
2023-10-17 10:00:00,249.35,249.51,248.62,249.19,15225.0,240.0483,240.2024,239.3456,239.8943,15225.0
2023-10-17 10:10:00,249.16,249.75,249.15,249.75,7728.0,239.8654,240.4334,239.8558,240.4334,7728.0
2023-10-17 10:20:00,249.67,249.93,249.6,249.83,21082.0,240.3564,240.6067,240.289,240.5104,21082.0
2023-10-17 10:30:00,249.83,250.03,249.66,250.02,15750.0,240.5104,240.703,240.3468,240.6933,15750.0
2023-10-17 10:40:00,249.99,250.01,249.64,249.71,10272.0,240.6645,240.6837,240.3275,240.3949,10272.0
2023-10-17 10:50:00,249.68,249.68,249.18,249.21,2353.0,240.366,240.366,239.8847,239.9136,2353.0
2023-10-17 11:00:00,249.27,249.7,249.27,249.44,6139.0,239.9713,240.3853,239.9713,240.135,6139.0
2023-10-17 11:10:00,249.46,249.68,249.36,249.58,4483.0,240.1542,240.366,240.058,240.2698,4483.0
2023-10-17 11:20:00,249.5,249.64,249.28,249.56,4772.0,240.1927,240.3275,239.9809,240.2505,4772.0
2023-10-17 11:30:00,249.59,249.87,249.5,249.83,6288.0,240.2794,240.5489,240.1927,240.5104,6288.0
2023-10-17 11:40:00,249.8,250.3,249.8,250.29,4859.0,240.4815,240.9629,240.4815,240.9533,4859.0
2023-10-17 11:50:00,250.41,250.41,249.74,249.82,5712.0,241.0688,241.0688,240.4238,240.5008,5712.0
2023-10-17 12:00:00,249.95,250.11,249.59,249.68,4889.0,240.626,240.78,240.2794,240.366,4889.0
2023-10-17 12:10:00,249.73,249.73,249.39,249.46,4481.0,240.4142,240.4142,240.0868,240.1542,4481.0
2023-10-17 12:20:00,249.43,249.81,249.42,249.64,7884.0,240.1253,240.4912,240.1157,240.3275,7884.0
2023-10-17 12:30:00,249.64,249.72,249.45,249.46,2874.0,240.3275,240.4045,240.1446,240.1542,2874.0
2023-10-17 12:40:00,249.48,249.48,248.91,249.06,3150.0,240.1735,240.1735,239.6247,239.7692,3150.0
2023-10-17 12:50:00,249.09,249.38,249.03,249.03,4796.0,239.798,240.0772,239.7403,239.7403,4796.0
2023-10-17 13:00:00,248.97,249.12,248.89,249.12,2592.0,239.6825,239.8269,239.6055,239.8269,2592.0
2023-10-17 13:10:00,249.17,249.22,248.99,249.18,4601.0,239.875,239.9232,239.7018,239.8847,4601.0
2023-10-17 13:20:00,249.16,249.19,248.88,249.01,3807.0,239.8654,239.8943,239.5959,239.721,3807.0
2023-10-17 13:30:00,249.01,249.07,248.71,248.96,5917.0,239.721,239.7788,239.4322,239.6729,5917.0
2023-10-17 13:40:00,248.94,249.12,248.93,249.02,4213.0,239.6536,239.8269,239.644,239.7306,4213.0
2023-10-17 13:50:00,249.04,249.06,248.54,248.68,5426.0,239.7499,239.7692,239.2685,239.4033,5426.0
2023-10-17 14:00:00,248.59,248.76,248.58,248.75,3100.0,239.3167,239.4803,239.3071,239.4707,3100.0
2023-10-17 14:10:00,248.88,248.94,248.48,248.49,4741.0,239.5959,239.6536,239.2108,239.2204,4741.0
2023-10-17 14:20:00,248.45,248.76,248.45,248.63,7065.0,239.1819,239.4803,239.1819,239.3552,7065.0
2023-10-17 14:30:00,248.65,248.72,248.45,248.7,4648.0,239.3744,239.4418,239.1819,239.4226,4648.0
2023-10-17 14:40:00,248.67,248.72,248.52,248.61,4078.0,239.3937,239.4418,239.2493,239.3359,4078.0
2023-10-17 14:50:00,248.59,248.65,248.09,248.19,5617.0,239.3167,239.3744,238.8353,238.9316,5617.0
2023-10-17 15:00:00,248.05,248.63,248.05,248.63,6535.0,238.7968,239.3552,238.7968,239.3552,6535.0
2023-10-17 15:10:00,248.64,248.79,248.56,248.67,8178.0,239.3648,239.5092,239.2878,239.3937,8178.0
2023-10-17 15:20:00,248.79,248.88,248.63,248.81,10094.0,239.5092,239.5959,239.3552,239.5285,10094.0
2023-10-17 15:30:00,248.87,248.96,248.76,248.89,10518.0,239.5862,239.6729,239.4803,239.6055,10518.0
2023-10-17 15:40:00,248.87,248.98,248.73,248.92,12788.0,239.5862,239.6921,239.4515,239.6344,12788.0
2023-10-17 15:50:00,248.94,249.39,248.87,249.33,56565.0,239.6536,240.0868,239.5862,240.0291,56565.0
2023-10-18 09:30:00,249.57,250.34,249.23,249.32,33271.0,240.2601,241.0014,239.9328,240.0195,33271.0
2023-10-18 09:40:00,249.27,249.73,249.06,249.26,14567.0,239.9713,240.4142,239.7692,239.9617,14567.0
2023-10-18 09:50:00,249.26,249.36,248.91,249.14,17950.0,239.9617,240.058,239.6247,239.8462,17950.0
2023-10-18 10:00:00,249.12,249.12,248.64,248.94,7083.0,239.8269,239.8269,239.3648,239.6536,7083.0
2023-10-18 10:10:00,248.86,249.61,248.82,249.51,14185.0,239.5766,240.2986,239.5381,240.2024,14185.0
2023-10-18 10:20:00,249.55,249.55,248.78,248.83,13085.0,240.2409,240.2409,239.4996,239.5477,13085.0
2023-10-18 10:30:00,248.81,248.85,248.25,248.41,8998.0,239.5285,239.567,238.9894,239.1434,8998.0
2023-10-18 10:40:00,248.37,248.95,248.35,248.84,4131.0,239.1049,239.6633,239.0856,239.5574,4131.0
2023-10-18 10:50:00,248.88,249.3,248.76,249.3,9273.0,239.5959,240.0002,239.4803,240.0002,9273.0
2023-10-18 11:00:00,249.36,249.81,249.28,249.36,9009.0,240.058,240.4912,239.9809,240.058,9009.0
2023-10-18 11:10:00,249.38,249.38,249.05,249.22,6172.0,240.0772,240.0772,239.7595,239.9232,6172.0
2023-10-18 11:20:00,249.24,249.6,249.09,249.39,6172.0,239.9424,240.289,239.798,240.0868,6172.0
2023-10-18 11:30:00,249.34,249.55,249.28,249.28,9478.0,240.0387,240.2409,239.9809,239.9809,9478.0
2023-10-18 11:40:00,249.31,249.31,248.92,249.17,7646.0,240.0098,240.0098,239.6344,239.875,7646.0
2023-10-18 11:50:00,249.15,249.43,249.06,249.41,5616.0,239.8558,240.1253,239.7692,240.1061,5616.0
2023-10-18 12:00:00,249.47,250.0,249.2,249.94,7216.0,240.1639,240.6741,239.9039,240.6163,7216.0
2023-10-18 12:10:00,249.89,249.97,249.25,249.39,5282.0,240.5682,240.6452,239.9521,240.0868,5282.0
2023-10-18 12:20:00,249.32,249.35,248.88,249.09,7526.0,240.0195,240.0483,239.5959,239.798,7526.0
2023-10-18 12:30:00,249.09,249.09,248.8,249.01,4371.0,239.798,239.798,239.5189,239.721,4371.0
2023-10-18 12:40:00,249.13,249.31,249.12,249.27,3109.0,239.8365,240.0098,239.8269,239.9713,3109.0
2023-10-18 12:50:00,249.18,249.24,248.94,249.11,4265.0,239.8847,239.9424,239.6536,239.8173,4265.0
2023-10-18 13:00:00,249.01,250.0,248.91,249.87,8447.0,239.721,240.6741,239.6247,240.5489,8447.0
2023-10-18 13:10:00,249.84,250.25,249.73,249.78,3485.0,240.5201,240.9148,240.4142,240.4623,3485.0
2023-10-18 13:20:00,249.86,249.86,249.52,249.52,4330.0,240.5393,240.5393,240.212,240.212,4330.0
2023-10-18 13:30:00,249.49,249.49,248.52,248.55,7988.0,240.1831,240.1831,239.2493,239.2782,7988.0
2023-10-18 13:40:00,248.49,248.82,248.49,248.8,2933.0,239.2204,239.5381,239.2204,239.5189,2933.0
2023-10-18 13:50:00,248.92,249.44,248.92,249.41,6052.0,239.6344,240.135,239.6344,240.1061,6052.0
2023-10-18 14:00:00,249.46,250.03,249.32,249.82,7301.0,240.1542,240.703,240.0195,240.5008,7301.0
2023-10-18 14:10:00,249.72,249.73,249.33,249.38,5152.0,240.4045,240.4142,240.0291,240.0772,5152.0
2023-10-18 14:20:00,249.34,249.49,249.17,249.19,5356.0,240.0387,240.1831,239.875,239.8943,5356.0
2023-10-18 14:30:00,249.31,249.64,249.0,249.08,7027.0,240.0098,240.3275,239.7114,239.7884,7027.0
2023-10-18 14:40:00,249.07,249.07,248.74,248.85,5476.0,239.7788,239.7788,239.4611,239.567,5476.0
2023-10-18 14:50:00,248.9,249.0,248.68,248.95,5180.0,239.6151,239.7114,239.4033,239.6633,5180.0
2023-10-18 15:00:00,248.94,248.94,248.26,248.27,6099.0,239.6536,239.6536,238.999,239.0086,6099.0
2023-10-18 15:10:00,248.33,248.64,248.33,248.46,6459.0,239.0664,239.3648,239.0664,239.1915,6459.0
2023-10-18 15:20:00,248.48,248.74,248.35,248.36,9250.0,239.2108,239.4611,239.0856,239.0953,9250.0
2023-10-18 15:30:00,248.42,248.74,248.42,248.48,12003.0,239.153,239.4611,239.153,239.2108,12003.0
2023-10-18 15:40:00,248.45,248.45,247.85,247.97,15440.0,239.1819,239.1819,238.6043,238.7198,15440.0
2023-10-18 15:50:00,248.04,248.53,247.87,248.32,69345.0,238.7872,239.2589,238.6235,239.0568,69345.0
2023-10-19 09:30:00,248.08,248.49,247.39,247.48,14092.0,238.8257,239.2204,238.1614,238.2481,14092.0
2023-10-19 09:40:00,247.44,247.78,247.0,247.2,4367.0,238.2096,238.5369,237.786,237.9785,4367.0
2023-10-19 09:50:00,247.2,247.87,247.19,247.57,12520.0,237.9785,238.6235,237.9689,238.3347,12520.0
2023-10-19 10:00:00,247.87,247.87,246.38,246.38,5290.0,238.6235,238.6235,237.1891,237.1891,5290.0
2023-10-19 10:10:00,246.33,246.87,246.18,246.41,10565.0,237.141,237.6608,236.9966,237.218,10565.0
2023-10-19 10:20:00,246.46,246.71,246.24,246.25,8371.0,237.2661,237.5068,237.0543,237.064,8371.0
2023-10-19 10:30:00,246.3,246.46,246.07,246.41,5680.0,237.1121,237.2661,236.8907,237.218,5680.0
2023-10-19 10:40:00,246.4,246.74,246.4,246.64,2890.0,237.2084,237.5357,237.2084,237.4394,2890.0
2023-10-19 10:50:00,246.56,246.79,246.39,246.45,5557.0,237.3624,237.5838,237.1988,237.2565,5557.0
2023-10-19 11:00:00,246.4,246.69,246.32,246.65,19867.0,237.2084,237.4876,237.1314,237.4491,19867.0
2023-10-19 11:10:00,246.63,247.21,246.63,247.13,7050.0,237.4298,237.9882,237.4298,237.9111,7050.0
2023-10-19 11:20:00,247.08,247.73,246.93,247.42,6806.0,237.863,238.4888,237.7186,238.1903,6806.0
2023-10-19 11:30:00,247.46,247.73,247.26,247.69,5924.0,238.2288,238.4888,238.0363,238.4503,5924.0
2023-10-19 11:40:00,247.8,248.24,247.78,248.01,5200.0,238.5562,238.9797,238.5369,238.7583,5200.0
2023-10-19 11:50:00,248.01,248.08,247.86,247.9,7255.0,238.7583,238.8257,238.6139,238.6524,7255.0
2023-10-19 12:00:00,247.86,249.06,247.61,248.45,9548.0,238.6139,239.7692,238.3732,239.1819,9548.0
2023-10-19 12:10:00,248.45,248.95,248.32,248.94,4846.0,239.1819,239.6633,239.0568,239.6536,4846.0
2023-10-19 12:20:00,248.97,249.5,247.57,247.67,6155.0,239.6825,240.1927,238.3347,238.431,6155.0
2023-10-19 12:30:00,247.72,247.81,246.32,246.51,8317.0,238.4791,238.5658,237.1314,237.3143,8317.0
2023-10-19 12:40:00,246.61,247.9,246.4,247.9,8521.0,237.4105,238.6524,237.2084,238.6524,8521.0
2023-10-19 12:50:00,247.83,248.64,247.7,248.58,6590.0,238.585,239.3648,238.4599,239.3071,6590.0
2023-10-19 13:00:00,248.76,249.4,248.76,249.05,5411.0,239.4803,240.0965,239.4803,239.7595,5411.0
2023-10-19 13:10:00,249.2,249.31,248.53,248.62,5317.0,239.9039,240.0098,239.2589,239.3456,5317.0
2023-10-19 13:20:00,248.67,248.75,248.16,248.4,5373.0,239.3937,239.4707,238.9027,239.1338,5373.0
2023-10-19 13:30:00,248.47,248.68,247.46,247.46,7105.0,239.2012,239.4033,238.2288,238.2288,7105.0
2023-10-19 13:40:00,247.46,247.64,247.37,247.46,9026.0,238.2288,238.4021,238.1422,238.2288,9026.0
2023-10-19 13:50:00,247.52,247.84,247.38,247.52,6889.0,238.2866,238.5947,238.1518,238.2866,6889.0
2023-10-19 14:00:00,247.46,247.86,247.35,247.59,4791.0,238.2288,238.6139,238.1229,238.354,4791.0
2023-10-19 14:10:00,247.66,247.76,247.43,247.59,5304.0,238.4214,238.5176,238.2,238.354,5304.0
2023-10-19 14:20:00,247.52,247.55,247.21,247.36,5158.0,238.2866,238.3155,237.9882,238.1326,5158.0
2023-10-19 14:30:00,247.25,247.25,246.21,246.59,6347.0,238.0267,238.0267,237.0255,237.3913,6347.0
2023-10-19 14:40:00,246.52,246.58,246.25,246.27,6705.0,237.3239,237.3817,237.064,237.0832,6705.0
2023-10-19 14:50:00,246.25,246.6,246.16,246.28,8851.0,237.064,237.4009,236.9773,237.0929,8851.0
2023-10-19 15:00:00,246.33,246.61,246.16,246.17,11645.0,237.141,237.4105,236.9773,236.987,11645.0
2023-10-19 15:10:00,246.12,246.32,245.66,245.85,14676.0,236.9388,237.1314,236.496,236.6789,14676.0
2023-10-19 15:20:00,245.99,245.99,245.64,245.87,14005.0,236.8137,236.8137,236.4767,236.6982,14005.0
2023-10-19 15:30:00,245.92,246.36,245.91,246.12,14861.0,236.7463,237.1699,236.7367,236.9388,14861.0
2023-10-19 15:40:00,245.95,246.2,245.67,246.19,18650.0,236.7752,237.0158,236.5056,237.0062,18650.0
2023-10-19 15:50:00,246.22,246.53,246.0,246.01,59601.0,237.0351,237.3335,236.8233,236.8329,59601.0
2023-10-20 09:30:00,246.3,246.6,245.07,245.25,123462.0,237.1121,237.4009,235.928,236.1013,123462.0
2023-10-20 09:40:00,245.26,245.74,245.01,245.59,5840.0,236.1109,236.573,235.8702,236.4286,5840.0
2023-10-20 09:50:00,245.58,245.58,244.62,244.7,13870.0,236.419,236.419,235.4948,235.5718,13870.0
2023-10-20 10:00:00,244.51,244.95,244.43,244.95,4099.0,235.3889,235.8125,235.3119,235.8125,4099.0
2023-10-20 10:10:00,244.89,244.89,244.34,244.49,5723.0,235.7547,235.7547,235.2252,235.3696,5723.0
2023-10-20 10:20:00,244.46,244.47,244.06,244.13,6317.0,235.3407,235.3504,234.9557,235.0231,6317.0
2023-10-20 10:30:00,244.12,244.4,243.95,244.09,5828.0,235.0134,235.283,234.8498,234.9846,5828.0
2023-10-20 10:40:00,244.2,244.62,244.15,244.52,3291.0,235.0904,235.4948,235.0423,235.3985,3291.0
2023-10-20 10:50:00,244.49,244.49,243.6,243.6,11870.0,235.3696,235.3696,234.5128,234.5128,11870.0
2023-10-20 11:00:00,243.74,244.09,243.49,243.7,12128.0,234.6476,234.9846,234.4069,234.6091,12128.0
2023-10-20 11:10:00,243.56,243.73,243.31,243.46,8178.0,234.4743,234.638,234.2336,234.3781,8178.0
2023-10-20 11:20:00,243.44,243.6,243.25,243.4,11186.0,234.3588,234.5128,234.1759,234.3203,11186.0
2023-10-20 11:30:00,243.38,243.45,242.93,243.24,18850.0,234.301,234.3684,233.8678,234.1663,18850.0
2023-10-20 11:40:00,243.29,243.52,243.17,243.48,7667.0,234.2144,234.4358,234.0989,234.3973,7667.0
2023-10-20 11:50:00,243.35,243.89,243.35,243.68,7220.0,234.2722,234.792,234.2722,234.5898,7220.0
2023-10-20 12:00:00,243.65,243.65,243.14,243.14,5323.0,234.561,234.561,234.07,234.07,5323.0
2023-10-20 12:10:00,243.09,243.43,243.01,243.43,4220.0,234.0219,234.3492,233.9448,234.3492,4220.0
2023-10-20 12:20:00,243.46,243.76,243.35,243.53,3941.0,234.3781,234.6669,234.2722,234.4454,3941.0
2023-10-20 12:30:00,243.38,243.82,243.37,243.63,9166.0,234.301,234.7246,234.2914,234.5417,9166.0
2023-10-20 12:40:00,243.57,243.61,243.3,243.57,10753.0,234.4839,234.5225,234.224,234.4839,10753.0
2023-10-20 12:50:00,243.62,243.89,243.44,243.89,3107.0,234.5321,234.792,234.3588,234.792,3107.0
2023-10-20 13:00:00,243.69,243.76,243.37,243.41,8090.0,234.5995,234.6669,234.2914,234.3299,8090.0
2023-10-20 13:10:00,243.44,244.02,243.36,244.02,4570.0,234.3588,234.9172,234.2818,234.9172,4570.0
2023-10-20 13:20:00,243.81,243.91,243.68,243.9,4434.0,234.715,234.8113,234.5898,234.8016,4434.0
2023-10-20 13:30:00,243.91,243.98,243.49,243.52,9622.0,234.8113,234.8787,234.4069,234.4358,9622.0
2023-10-20 13:40:00,243.61,243.84,243.43,243.51,4036.0,234.5225,234.7439,234.3492,234.4262,4036.0
2023-10-20 13:50:00,243.5,243.8,243.41,243.79,3415.0,234.4166,234.7054,234.3299,234.6957,3415.0
2023-10-20 14:00:00,243.78,243.81,243.45,243.63,14376.0,234.6861,234.715,234.3684,234.5417,14376.0
2023-10-20 14:10:00,243.62,243.63,242.73,242.75,11306.0,234.5321,234.5417,233.6753,233.6945,11306.0
2023-10-20 14:20:00,242.78,242.87,242.63,242.73,6998.0,233.7234,233.8101,233.579,233.6753,6998.0
2023-10-20 14:30:00,242.6,243.12,242.54,242.81,11111.0,233.5501,234.0507,233.4924,233.7523,11111.0
2023-10-20 14:40:00,242.67,242.99,242.64,242.65,10238.0,233.6175,233.9256,233.5886,233.5983,10238.0
2023-10-20 14:50:00,242.66,242.78,242.52,242.6,11246.0,233.6079,233.7234,233.4731,233.5501,11246.0
2023-10-20 15:00:00,242.66,242.97,242.5,242.51,10234.0,233.6079,233.9063,233.4539,233.4635,10234.0
2023-10-20 15:10:00,242.49,243.05,242.33,243.05,11204.0,233.4442,233.9833,233.2902,233.9833,11204.0
2023-10-20 15:20:00,242.97,242.99,242.55,242.78,11336.0,233.9063,233.9256,233.502,233.7234,11336.0
2023-10-20 15:30:00,242.8,242.86,242.47,242.6,13197.0,233.7427,233.8004,233.425,233.5501,13197.0
2023-10-20 15:40:00,242.58,242.63,242.17,242.56,21248.0,233.5309,233.579,233.1362,233.5116,21248.0
2023-10-20 15:50:00,242.52,242.53,241.45,241.68,116490.0,233.4731,233.4827,232.443,232.6645,116490.0
2023-10-23 09:30:00,241.68,241.7,240.82,241.55,23858.0,232.6645,232.6837,231.8365,232.5393,23858.0
2023-10-23 09:40:00,241.69,242.22,240.88,242.04,7703.0,232.6741,233.1843,231.8943,233.011,7703.0
2023-10-23 09:50:00,242.04,242.36,241.61,242.35,9428.0,233.011,233.3191,232.5971,233.3095,9428.0
2023-10-23 10:00:00,242.3,242.51,241.87,242.38,8292.0,233.2613,233.4635,232.8474,233.3383,8292.0
2023-10-23 10:10:00,242.54,242.9,242.42,242.79,9666.0,233.4924,233.8389,233.3768,233.733,9666.0
2023-10-23 10:20:00,242.79,243.23,242.77,242.86,11790.0,233.733,234.1566,233.7138,233.8004,11790.0
2023-10-23 10:30:00,242.84,242.88,242.34,242.55,7370.0,233.7812,233.8197,233.2998,233.502,7370.0
2023-10-23 10:40:00,242.52,242.57,242.35,242.45,14511.0,233.4731,233.5213,233.3095,233.4057,14511.0
2023-10-23 10:50:00,242.45,242.82,242.37,242.7,9098.0,233.4057,233.7619,233.3287,233.6464,9098.0
2023-10-23 11:00:00,242.71,242.82,242.46,242.63,9122.0,233.656,233.7619,233.4154,233.579,9122.0
2023-10-23 11:10:00,242.64,243.01,242.62,242.65,6171.0,233.5886,233.9448,233.5694,233.5983,6171.0
2023-10-23 11:20:00,242.71,243.1,242.63,242.76,20341.0,233.656,234.0315,233.579,233.7042,20341.0
2023-10-23 11:30:00,242.79,243.57,242.66,243.52,25772.0,233.733,234.4839,233.6079,234.4358,25772.0
2023-10-23 11:40:00,243.47,243.5,243.22,243.48,6785.0,234.3877,234.4166,234.147,234.3973,6785.0
2023-10-23 11:50:00,243.53,243.63,243.37,243.55,6355.0,234.4454,234.5417,234.2914,234.4647,6355.0
2023-10-23 12:00:00,243.51,243.51,243.19,243.19,4099.0,234.4262,234.4262,234.1181,234.1181,4099.0
2023-10-23 12:10:00,243.25,243.29,242.79,242.8,5993.0,234.1759,234.2144,233.733,233.7427,5993.0
2023-10-23 12:20:00,242.77,243.19,242.71,243.05,12523.0,233.7138,234.1181,233.656,233.9833,12523.0
2023-10-23 12:30:00,243.01,243.17,242.9,243.07,10829.0,233.9448,234.0989,233.8389,234.0026,10829.0
2023-10-23 12:40:00,243.02,243.02,242.52,242.64,11875.0,233.9545,233.9545,233.4731,233.5886,11875.0
2023-10-23 12:50:00,242.75,243.44,242.71,243.44,8162.0,233.6945,234.3588,233.656,234.3588,8162.0
2023-10-23 13:00:00,243.41,243.47,243.07,243.07,5206.0,234.3299,234.3877,234.0026,234.0026,5206.0
2023-10-23 13:10:00,243.07,243.2,242.87,242.89,10341.0,234.0026,234.1278,233.8101,233.8293,10341.0
2023-10-23 13:20:00,242.86,242.99,242.61,242.71,7038.0,233.8004,233.9256,233.5598,233.656,7038.0
2023-10-23 13:30:00,242.71,243.19,242.62,243.19,13308.0,233.656,234.1181,233.5694,234.1181,13308.0
2023-10-23 13:40:00,243.22,243.62,243.07,243.53,7673.0,234.147,234.5321,234.0026,234.4454,7673.0
2023-10-23 13:50:00,243.52,243.52,243.2,243.31,10720.0,234.4358,234.4358,234.1278,234.2336,10720.0
2023-10-23 14:00:00,243.28,243.28,242.9,243.09,3960.0,234.2048,234.2048,233.8389,234.0219,3960.0
2023-10-23 14:10:00,243.06,243.07,242.59,242.59,6025.0,233.993,234.0026,233.5405,233.5405,6025.0
2023-10-23 14:20:00,242.66,242.97,242.66,242.94,3765.0,233.6079,233.9063,233.6079,233.8775,3765.0
2023-10-23 14:30:00,243.0,243.02,242.74,242.94,5696.0,233.9352,233.9545,233.6849,233.8775,5696.0
2023-10-23 14:40:00,243.08,243.18,242.76,242.85,5006.0,234.0122,234.1085,233.7042,233.7908,5006.0
2023-10-23 14:50:00,242.84,243.02,242.62,242.95,5802.0,233.7812,233.9545,233.5694,233.8871,5802.0
2023-10-23 15:00:00,243.01,243.01,242.53,242.67,18598.0,233.9448,233.9448,233.4827,233.6175,18598.0
2023-10-23 15:10:00,242.62,242.67,242.32,242.54,13401.0,233.5694,233.6175,233.2806,233.4924,13401.0
2023-10-23 15:20:00,242.45,242.52,242.05,242.12,8873.0,233.4057,233.4731,233.0207,233.088,8873.0
2023-10-23 15:30:00,242.09,242.17,241.7,241.71,6330.0,233.0592,233.1362,232.6837,232.6933,6330.0
2023-10-23 15:40:00,241.71,242.08,241.69,242.02,10343.0,232.6933,233.0495,232.6741,232.9918,10343.0
2023-10-23 15:50:00,241.98,241.99,240.98,241.16,68410.0,232.9533,232.9629,231.9906,232.1639,68410.0
2023-10-24 09:30:00,241.67,242.58,241.01,242.22,23042.0,232.6548,233.5309,232.0194,233.1843,23042.0
2023-10-24 09:40:00,242.27,242.31,241.53,241.77,6745.0,233.2324,233.271,232.52,232.7511,6745.0
2023-10-24 09:50:00,241.74,241.75,241.12,241.58,9312.0,232.7222,232.7318,232.1253,232.5682,9312.0
2023-10-24 10:00:00,241.54,241.61,240.83,241.55,15994.0,232.5297,232.5971,231.8462,232.5393,15994.0
2023-10-24 10:10:00,241.57,241.79,241.35,241.35,9158.0,232.5586,232.7703,232.3468,232.3468,9158.0
2023-10-24 10:20:00,241.42,242.38,241.32,242.06,9444.0,232.4142,233.3383,232.3179,233.0303,9444.0
2023-10-24 10:30:00,242.37,242.41,242.03,242.14,11164.0,233.3287,233.3672,233.0014,233.1073,11164.0
2023-10-24 10:40:00,242.05,242.44,242.05,242.08,14312.0,233.0207,233.3961,233.0207,233.0495,14312.0
2023-10-24 10:50:00,242.29,242.43,241.96,242.04,11011.0,233.2517,233.3865,232.934,233.011,11011.0
2023-10-24 11:00:00,242.03,242.03,241.31,241.42,9002.0,233.0014,233.0014,232.3083,232.4142,9002.0
2023-10-24 11:10:00,241.21,241.21,240.44,240.61,11985.0,232.212,232.212,231.4707,231.6344,11985.0
2023-10-24 11:20:00,240.65,240.72,240.17,240.19,7627.0,231.6729,231.7403,231.2108,231.23,7627.0
2023-10-24 11:30:00,240.19,240.32,239.47,239.6,13835.0,231.23,231.3552,230.5369,230.662,13835.0
2023-10-24 11:40:00,239.59,239.81,239.41,239.42,7477.0,230.6524,230.8642,230.4791,230.4888,7477.0
2023-10-24 11:50:00,239.37,239.87,239.1,239.43,48106.0,230.4406,230.922,230.1807,230.4984,48106.0
2023-10-24 12:00:00,239.51,239.66,239.09,239.09,5883.0,230.5754,230.7198,230.1711,230.1711,5883.0
2023-10-24 12:10:00,239.17,239.22,238.65,238.65,15731.0,230.2481,230.2962,229.7475,229.7475,15731.0
2023-10-24 12:20:00,238.71,238.76,238.23,238.27,10579.0,229.8052,229.8534,229.3432,229.3817,10579.0
2023-10-24 12:30:00,238.27,238.32,237.98,238.22,7292.0,229.3817,229.4298,229.1025,229.3335,7292.0
2023-10-24 12:40:00,238.2,238.26,237.99,238.09,5815.0,229.3143,229.372,229.1121,229.2084,5815.0
2023-10-24 12:50:00,238.11,238.59,237.92,238.4,9785.0,229.2276,229.6897,229.0447,229.5068,9785.0
2023-10-24 13:00:00,238.37,238.98,238.33,238.71,8136.0,229.4779,230.0652,229.4394,229.8052,8136.0
2023-10-24 13:10:00,238.64,238.66,238.32,238.6,6837.0,229.7379,229.7571,229.4298,229.6993,6837.0
2023-10-24 13:20:00,238.63,239.12,238.63,239.1,5467.0,229.7282,230.2,229.7282,230.1807,5467.0
2023-10-24 13:30:00,239.11,239.23,238.95,239.16,6100.0,230.1903,230.3058,230.0363,230.2385,6100.0
2023-10-24 13:40:00,239.08,239.24,238.97,239.22,11265.0,230.1614,230.3155,230.0555,230.2962,11265.0
2023-10-24 13:50:00,239.2,239.32,238.98,239.26,5968.0,230.277,230.3925,230.0652,230.3347,5968.0
2023-10-24 14:00:00,239.22,239.32,239.13,239.18,7026.0,230.2962,230.3925,230.2096,230.2577,7026.0
2023-10-24 14:10:00,239.3,239.43,239.15,239.37,15548.0,230.3732,230.4984,230.2288,230.4406,15548.0
2023-10-24 14:20:00,239.32,239.78,239.29,239.78,9425.0,230.3925,230.8353,230.3636,230.8353,9425.0
2023-10-24 14:30:00,239.9,240.24,239.82,239.93,25999.0,230.9509,231.2782,230.8738,230.9797,25999.0
2023-10-24 14:40:00,239.96,240.19,239.84,240.12,8657.0,231.0086,231.23,230.8931,231.1626,8657.0
2023-10-24 14:50:00,240.17,240.23,240.09,240.12,12730.0,231.2108,231.2685,231.1338,231.1626,12730.0
2023-10-24 15:00:00,240.12,240.36,240.09,240.15,11161.0,231.1626,231.3937,231.1338,231.1915,11161.0
2023-10-24 15:10:00,240.08,240.47,240.08,240.28,9960.0,231.1241,231.4996,231.1241,231.3167,9960.0
2023-10-24 15:20:00,240.36,240.64,240.29,240.57,15432.0,231.3937,231.6632,231.3263,231.5959,15432.0
2023-10-24 15:30:00,240.56,240.58,240.37,240.51,21948.0,231.5862,231.6055,231.4033,231.5381,21948.0
2023-10-24 15:40:00,240.56,240.76,240.28,240.28,35281.0,231.5862,231.7788,231.3167,231.3167,35281.0
2023-10-24 15:50:00,240.24,240.74,239.87,240.52,153888.0,231.2782,231.7595,230.922,231.5477,153888.0
2023-10-25 09:30:00,229.65,230.06,219.03,219.73,187378.0,221.0832,221.4779,210.8594,211.5333,187378.0
2023-10-25 09:40:00,220.59,226.77,219.94,223.81,188371.0,212.3612,218.3107,211.7354,215.4611,188371.0
2023-10-25 09:50:00,223.8,224.03,222.25,222.78,121952.0,215.4514,215.6729,213.9593,214.4695,121952.0
2023-10-25 10:00:00,222.73,222.86,219.5,220.06,76962.0,214.4214,214.5465,211.3118,211.851,76962.0
2023-10-25 10:10:00,219.99,219.99,218.1,219.91,73310.0,211.7836,211.7836,209.9641,211.7066,73310.0
2023-10-25 10:20:00,219.98,220.68,218.87,218.88,49800.0,211.7739,212.4478,210.7053,210.715,49800.0
2023-10-25 10:30:00,218.59,220.66,218.45,220.48,60754.0,210.4358,212.4286,210.301,212.2553,60754.0
2023-10-25 10:40:00,220.5,221.14,219.46,221.0,57510.0,212.2745,212.8907,211.2733,212.7559,57510.0
2023-10-25 10:50:00,220.9,221.34,219.35,219.63,53915.0,212.6596,213.0832,211.1674,211.437,53915.0
2023-10-25 11:00:00,219.68,220.92,219.5,220.68,35447.0,211.4851,212.6789,211.3118,212.4478,35447.0
2023-10-25 11:10:00,220.61,221.31,220.55,221.03,45582.0,212.3804,213.0543,212.3227,212.7848,45582.0
2023-10-25 11:20:00,221.06,221.63,220.6,221.02,31171.0,212.8137,213.3624,212.3708,212.7751,31171.0
2023-10-25 11:30:00,220.95,221.2,219.56,220.44,38272.0,212.7078,212.9484,211.3696,212.2168,38272.0
2023-10-25 11:40:00,220.44,220.64,219.16,219.3,43926.0,212.2168,212.4093,210.9845,211.1193,43926.0
2023-10-25 11:50:00,219.11,219.24,218.42,218.69,39049.0,210.9364,211.0615,210.2721,210.5321,39049.0
2023-10-25 12:00:00,218.67,218.89,217.86,218.24,43700.0,210.5128,210.7246,209.733,210.0989,43700.0
2023-10-25 12:10:00,218.29,218.78,218.07,218.14,40249.0,210.147,210.6187,209.9352,210.0026,40249.0
2023-10-25 12:20:00,218.15,218.49,217.84,218.2,29101.0,210.0122,210.3395,209.7138,210.0603,29101.0
2023-10-25 12:30:00,218.23,218.23,217.24,218.06,24828.0,210.0892,210.0892,209.1362,209.9256,24828.0
2023-10-25 12:40:00,218.09,218.65,217.87,218.31,21751.0,209.9544,210.4936,209.7427,210.1662,21751.0
2023-10-25 12:50:00,218.41,218.41,217.82,218.24,17223.0,210.2625,210.2625,209.6945,210.0989,17223.0
2023-10-25 13:00:00,218.22,218.43,218.02,218.31,33969.0,210.0796,210.2818,209.8871,210.1662,33969.0
2023-10-25 13:10:00,218.34,218.51,218.1,218.3,38974.0,210.1951,210.3588,209.9641,210.1566,38974.0
2023-10-25 13:20:00,218.23,218.59,218.2,218.25,54905.0,210.0892,210.4358,210.0603,210.1085,54905.0
2023-10-25 13:30:00,218.27,218.32,217.59,217.7,56457.0,210.1277,210.1759,209.4731,209.579,56457.0
2023-10-25 13:40:00,217.68,217.88,217.0,217.34,29811.0,209.5597,209.7523,208.9051,209.2324,29811.0
2023-10-25 13:50:00,217.33,217.73,217.08,217.61,27764.0,209.2228,209.6079,208.9821,209.4924,27764.0
2023-10-25 14:00:00,217.43,217.96,217.29,217.77,32378.0,209.3191,209.8293,209.1843,209.6464,32378.0
2023-10-25 14:10:00,217.77,218.47,217.57,218.47,27050.0,209.6464,210.3203,209.4538,210.3203,27050.0
2023-10-25 14:20:00,218.5,218.61,218.19,218.44,33437.0,210.3492,210.455,210.0507,210.2914,33437.0
2023-10-25 14:30:00,218.48,218.58,217.6,217.85,30063.0,210.3299,210.4262,209.4827,209.7234,30063.0
2023-10-25 14:40:00,217.86,218.61,217.29,218.61,123121.0,209.733,210.455,209.1843,210.455,123121.0
2023-10-25 14:50:00,218.58,219.54,218.5,219.15,163186.0,210.4262,211.3504,210.3492,210.9749,163186.0
2023-10-25 15:00:00,219.16,219.21,218.44,218.64,39901.0,210.9845,211.0327,210.2914,210.4839,39901.0
2023-10-25 15:10:00,218.59,218.59,218.05,218.19,55690.0,210.4358,210.4358,209.9159,210.0507,55690.0
2023-10-25 15:20:00,218.23,218.52,217.69,218.43,36118.0,210.0892,210.3684,209.5694,210.2818,36118.0
2023-10-25 15:30:00,218.44,218.67,217.73,218.22,74133.0,210.2914,210.5128,209.6079,210.0796,74133.0
2023-10-25 15:40:00,218.2,218.37,217.68,218.35,90765.0,210.0603,210.224,209.5597,210.2047,90765.0
2023-10-25 15:50:00,218.36,218.8,218.12,218.34,304303.0,210.2144,210.638,209.9833,210.1951,304303.0
2023-10-26 09:30:00,218.3,219.78,217.12,219.18,61748.0,210.1566,211.5814,209.0206,211.0038,61748.0
2023-10-26 09:40:00,219.02,221.25,219.01,220.76,42463.0,210.8498,212.9966,210.8401,212.5248,42463.0
2023-10-26 09:50:00,220.87,222.4,220.87,221.76,32001.0,212.6307,214.1037,212.6307,213.4875,32001.0
2023-10-26 10:00:00,221.54,221.73,220.94,221.51,48186.0,213.2757,213.4587,212.6981,213.2469,48186.0
2023-10-26 10:10:00,221.53,222.23,221.3,221.32,41590.0,213.2661,213.94,213.0447,213.064,41590.0
2023-10-26 10:20:00,221.33,221.72,220.8,221.21,31753.0,213.0736,213.449,212.5634,212.9581,31753.0
2023-10-26 10:30:00,221.32,221.38,220.68,220.92,30718.0,213.064,213.1217,212.4478,212.6789,30718.0
2023-10-26 10:40:00,220.84,221.82,220.71,221.82,22614.0,212.6019,213.5453,212.4767,213.5453,22614.0
2023-10-26 10:50:00,221.81,222.16,221.62,221.94,29862.0,213.5357,213.8726,213.3528,213.6608,29862.0
2023-10-26 11:00:00,221.89,222.45,221.88,222.26,38821.0,213.6127,214.1518,213.6031,213.9689,38821.0
2023-10-26 11:10:00,222.28,222.32,221.56,221.63,16362.0,213.9881,214.0267,213.295,213.3624,16362.0
2023-10-26 11:20:00,221.57,221.68,221.31,221.52,28122.0,213.3046,213.4105,213.0543,213.2565,28122.0
2023-10-26 11:30:00,221.55,221.74,221.21,221.55,85338.0,213.2854,213.4683,212.9581,213.2854,85338.0
2023-10-26 11:40:00,221.54,221.99,220.98,221.99,10757.0,213.2757,213.709,212.7366,213.709,10757.0
2023-10-26 11:50:00,221.94,222.46,221.94,222.11,13580.0,213.6608,214.1614,213.6608,213.8245,13580.0
2023-10-26 12:00:00,222.07,222.1,221.63,221.76,17193.0,213.786,213.8149,213.3624,213.4875,17193.0
2023-10-26 12:10:00,221.7,221.74,221.06,221.17,17191.0,213.4298,213.4683,212.8137,212.9196,17191.0
2023-10-26 12:20:00,221.18,221.31,220.96,221.24,10635.0,212.9292,213.0543,212.7174,212.9869,10635.0
2023-10-26 12:30:00,221.25,221.55,221.16,221.31,10342.0,212.9966,213.2854,212.9099,213.0543,10342.0
2023-10-26 12:40:00,221.33,221.66,221.12,221.12,11438.0,213.0736,213.3913,212.8714,212.8714,11438.0
2023-10-26 12:50:00,221.14,221.2,220.78,220.87,10074.0,212.8907,212.9484,212.5441,212.6307,10074.0
2023-10-26 13:00:00,220.75,221.48,220.75,221.06,37282.0,212.5152,213.218,212.5152,212.8137,37282.0
2023-10-26 13:10:00,221.05,221.3,220.89,221.03,31986.0,212.804,213.0447,212.65,212.7848,31986.0
2023-10-26 13:20:00,221.08,221.08,220.36,220.52,18923.0,212.8329,212.8329,212.1398,212.2938,18923.0
2023-10-26 13:30:00,220.53,220.67,220.31,220.45,17779.0,212.3034,212.4382,212.0916,212.2264,17779.0
2023-10-26 13:40:00,220.42,221.1,220.42,220.97,9488.0,212.1975,212.8522,212.1975,212.727,9488.0
2023-10-26 13:50:00,221.03,221.03,220.69,220.79,6090.0,212.7848,212.7848,212.4575,212.5537,6090.0
2023-10-26 14:00:00,220.82,220.83,220.43,220.69,7020.0,212.5826,212.5922,212.2072,212.4575,7020.0
2023-10-26 14:10:00,220.74,221.03,220.74,220.9,8317.0,212.5056,212.7848,212.5056,212.6596,8317.0
2023-10-26 14:20:00,220.89,221.04,220.7,221.04,8582.0,212.65,212.7944,212.4671,212.7944,8582.0
2023-10-26 14:30:00,221.05,221.44,220.93,221.36,13434.0,212.804,213.1795,212.6885,213.1025,13434.0
2023-10-26 14:40:00,221.3,221.53,221.11,221.45,11001.0,213.0447,213.2661,212.8618,213.1891,11001.0
2023-10-26 14:50:00,221.5,221.89,221.46,221.83,13009.0,213.2372,213.6127,213.1987,213.5549,13009.0
2023-10-26 15:00:00,221.84,221.99,221.56,221.66,19207.0,213.5646,213.709,213.295,213.3913,19207.0
2023-10-26 15:10:00,221.69,221.69,221.3,221.35,17638.0,213.4202,213.4202,213.0447,213.0928,17638.0
2023-10-26 15:20:00,221.27,221.37,220.76,220.78,16053.0,213.0158,213.1121,212.5248,212.5441,16053.0
2023-10-26 15:30:00,220.77,220.86,219.52,219.58,19963.0,212.5345,212.6211,211.3311,211.3889,19963.0
2023-10-26 15:40:00,219.54,219.55,218.75,218.99,28569.0,211.3504,211.36,210.5898,210.8209,28569.0
2023-10-26 15:50:00,219.0,219.35,218.64,218.76,124455.0,210.8305,211.1674,210.4839,210.5995,124455.0
2023-10-27 09:30:00,218.33,218.33,215.94,216.83,46267.0,210.1855,210.1855,207.8846,208.7414,46267.0
2023-10-27 09:40:00,216.8,217.39,215.61,216.0,76818.0,208.7126,209.2806,207.567,207.9424,76818.0
2023-10-27 09:50:00,216.05,217.16,215.93,217.01,23520.0,207.9905,209.0591,207.875,208.9147,23520.0
2023-10-27 10:00:00,217.05,218.22,216.78,217.51,27620.0,208.9532,210.0796,208.6933,209.3961,27620.0
2023-10-27 10:10:00,217.69,217.99,216.37,216.47,11099.0,209.5694,209.8582,208.2986,208.3949,11099.0
2023-10-27 10:20:00,216.47,216.89,216.25,216.5,17640.0,208.3949,208.7992,208.1831,208.4238,17640.0
2023-10-27 10:30:00,216.48,216.72,216.2,216.2,17214.0,208.4045,208.6356,208.1349,208.1349,17214.0
2023-10-27 10:40:00,216.1,217.19,215.95,217.06,22089.0,208.0387,209.088,207.8943,208.9629,22089.0
2023-10-27 10:50:00,217.12,217.61,217.12,217.5,13806.0,209.0206,209.4924,209.0206,209.3865,13806.0
2023-10-27 11:00:00,217.38,217.73,217.16,217.53,13908.0,209.2709,209.6079,209.0591,209.4153,13908.0
2023-10-27 11:10:00,217.46,218.29,217.45,218.13,15518.0,209.3479,210.147,209.3383,209.993,15518.0
2023-10-27 11:20:00,218.19,218.54,217.95,218.5,12321.0,210.0507,210.3877,209.8197,210.3492,12321.0
2023-10-27 11:30:00,218.54,218.58,217.97,218.05,25565.0,210.3877,210.4262,209.8389,209.9159,25565.0
2023-10-27 11:40:00,218.01,218.07,217.48,217.48,11766.0,209.8774,209.9352,209.3672,209.3672,11766.0
2023-10-27 11:50:00,217.44,217.52,217.08,217.37,8688.0,209.3287,209.4057,208.9821,209.2613,8688.0
2023-10-27 12:00:00,217.36,217.48,216.85,217.3,8036.0,209.2517,209.3672,208.7607,209.1939,8036.0
2023-10-27 12:10:00,217.28,217.36,216.86,217.36,6820.0,209.1747,209.2517,208.7703,209.2517,6820.0
2023-10-27 12:20:00,217.4,217.4,217.06,217.36,10085.0,209.2902,209.2902,208.9629,209.2517,10085.0
2023-10-27 12:30:00,217.3,217.44,216.97,217.08,24464.0,209.1939,209.3287,208.8762,208.9821,24464.0
2023-10-27 12:40:00,217.18,217.18,216.72,216.98,17202.0,209.0784,209.0784,208.6356,208.8859,17202.0
2023-10-27 12:50:00,216.98,216.98,216.45,216.53,13738.0,208.8859,208.8859,208.3756,208.4526,13738.0
2023-10-27 13:00:00,216.51,216.58,215.88,215.99,15379.0,208.4334,208.5008,207.8269,207.9328,15379.0
2023-10-27 13:10:00,215.99,216.07,215.33,215.57,26963.0,207.9328,208.0098,207.2974,207.5285,26963.0
2023-10-27 13:20:00,215.58,215.68,215.27,215.36,17116.0,207.5381,207.6343,207.2396,207.3263,17116.0
2023-10-27 13:30:00,215.36,215.39,214.87,215.04,23334.0,207.3263,207.3552,206.8546,207.0182,23334.0
2023-10-27 13:40:00,215.0,215.43,214.92,214.97,12956.0,206.9797,207.3937,206.9027,206.9508,12956.0
2023-10-27 13:50:00,215.06,215.22,214.79,215.03,15781.0,207.0375,207.1915,206.7775,207.0086,15781.0
2023-10-27 14:00:00,215.01,215.05,214.55,214.6,16336.0,206.9893,207.0278,206.5465,206.5946,16336.0
2023-10-27 14:10:00,214.72,214.81,214.48,214.49,13083.0,206.7102,206.7968,206.4791,206.4887,13083.0
2023-10-27 14:20:00,214.52,214.62,214.11,214.3,13797.0,206.5176,206.6139,206.1229,206.3058,13797.0
2023-10-27 14:30:00,214.3,215.06,214.2,215.03,11959.0,206.3058,207.0375,206.2096,207.0086,11959.0
2023-10-27 14:40:00,215.0,215.22,214.83,214.83,16627.0,206.9797,207.1915,206.8161,206.8161,16627.0
2023-10-27 14:50:00,214.84,214.89,214.29,214.37,13222.0,206.8257,206.8738,206.2962,206.3732,13222.0
2023-10-27 15:00:00,214.38,214.6,214.32,214.37,12546.0,206.3828,206.5946,206.3251,206.3732,12546.0
2023-10-27 15:10:00,214.38,214.65,214.32,214.38,12392.0,206.3828,206.6428,206.3251,206.3828,12392.0
2023-10-27 15:20:00,214.39,214.71,214.26,214.64,20849.0,206.3925,206.7005,206.2673,206.6331,20849.0
2023-10-27 15:30:00,214.61,214.8,213.99,213.99,20975.0,206.6043,206.7872,206.0074,206.0074,20975.0
2023-10-27 15:40:00,213.96,214.26,213.9,214.22,34918.0,205.9785,206.2673,205.9207,206.2288,34918.0
2023-10-27 15:50:00,214.16,215.0,214.07,214.82,114429.0,206.171,206.9797,206.0844,206.8064,114429.0
2023-10-30 09:30:00,215.68,216.4,215.12,215.98,28313.0,207.6343,208.3275,207.0952,207.9232,28313.0
2023-10-30 09:40:00,216.08,216.61,215.79,215.84,13566.0,208.0194,208.5297,207.7402,207.7884,13566.0
2023-10-30 09:50:00,215.73,215.83,214.92,215.38,30874.0,207.6825,207.7788,206.9027,207.3455,30874.0
2023-10-30 10:00:00,215.38,215.49,214.26,214.36,11760.0,207.3455,207.4514,206.2673,206.3636,11760.0
2023-10-30 10:10:00,214.4,214.43,213.32,213.56,17370.0,206.4021,206.431,205.3624,205.5934,17370.0
2023-10-30 10:20:00,213.53,213.78,213.26,213.53,35178.0,205.5646,205.8052,205.3046,205.5646,35178.0
2023-10-30 10:30:00,213.53,214.13,213.49,214.11,21800.0,205.5646,206.1422,205.526,206.1229,21800.0
2023-10-30 10:40:00,214.03,215.11,214.03,214.9,27913.0,206.0459,207.0856,206.0459,206.8834,27913.0
2023-10-30 10:50:00,214.9,215.12,214.47,214.57,20906.0,206.8834,207.0952,206.4695,206.5658,20906.0
2023-10-30 11:00:00,214.68,215.43,214.61,215.34,12860.0,206.6717,207.3937,206.6043,207.307,12860.0
2023-10-30 11:10:00,215.39,215.46,214.9,214.95,16967.0,207.3552,207.4226,206.8834,206.9316,16967.0
2023-10-30 11:20:00,214.91,215.1,214.7,214.86,11092.0,206.8931,207.076,206.6909,206.8449,11092.0
2023-10-30 11:30:00,214.87,215.52,214.75,215.22,13538.0,206.8546,207.4803,206.739,207.1915,13538.0
2023-10-30 11:40:00,215.17,215.56,214.97,215.53,12445.0,207.1434,207.5188,206.9508,207.4899,12445.0
2023-10-30 11:50:00,215.53,215.93,215.52,215.9,7684.0,207.4899,207.875,207.4803,207.8461,7684.0
2023-10-30 12:00:00,215.93,216.24,215.83,215.99,15774.0,207.875,208.1735,207.7788,207.9328,15774.0
2023-10-30 12:10:00,215.98,216.08,215.75,215.83,11639.0,207.9232,208.0194,207.7017,207.7788,11639.0
2023-10-30 12:20:00,215.82,215.84,215.53,215.58,6878.0,207.7691,207.7884,207.4899,207.5381,6878.0
2023-10-30 12:30:00,215.56,215.8,215.47,215.51,8705.0,207.5188,207.7499,207.4322,207.4707,8705.0
2023-10-30 12:40:00,215.45,215.49,215.16,215.41,10149.0,207.4129,207.4514,207.1337,207.3744,10149.0
2023-10-30 12:50:00,215.44,215.67,215.24,215.47,13430.0,207.4033,207.6247,207.2108,207.4322,13430.0
2023-10-30 13:00:00,215.55,215.66,215.24,215.66,11322.0,207.5092,207.6151,207.2108,207.6151,11322.0
2023-10-30 13:10:00,215.65,215.88,215.58,215.75,12218.0,207.6055,207.8269,207.5381,207.7017,12218.0
2023-10-30 13:20:00,215.73,216.51,215.6,216.4,13682.0,207.6825,208.4334,207.5573,208.3275,13682.0
2023-10-30 13:30:00,216.44,216.66,216.04,216.37,12478.0,208.366,208.5778,207.9809,208.2986,12478.0
2023-10-30 13:40:00,216.41,216.45,216.17,216.26,6901.0,208.3371,208.3756,208.1061,208.1927,6901.0
2023-10-30 13:50:00,216.31,216.66,216.25,216.28,8449.0,208.2408,208.5778,208.1831,208.212,8449.0
2023-10-30 14:00:00,216.33,216.43,216.14,216.26,13710.0,208.2601,208.3564,208.0772,208.1927,13710.0
2023-10-30 14:10:00,216.32,216.35,215.78,215.93,11520.0,208.2505,208.2794,207.7306,207.875,11520.0
2023-10-30 14:20:00,215.91,216.02,215.81,215.9,9574.0,207.8558,207.9617,207.7595,207.8461,9574.0
2023-10-30 14:30:00,215.97,216.39,215.9,216.27,13326.0,207.9135,208.3179,207.8461,208.2023,13326.0
2023-10-30 14:40:00,216.23,216.69,216.12,216.69,11187.0,208.1638,208.6067,208.0579,208.6067,11187.0
2023-10-30 14:50:00,216.7,217.11,216.45,216.53,17448.0,208.6163,209.011,208.3756,208.4526,17448.0
2023-10-30 15:00:00,216.59,216.9,216.56,216.66,10054.0,208.5104,208.8088,208.4815,208.5778,10054.0
2023-10-30 15:10:00,216.71,216.71,216.35,216.52,11677.0,208.6259,208.6259,208.2794,208.443,11677.0
2023-10-30 15:20:00,216.55,216.58,216.11,216.11,16511.0,208.4719,208.5008,208.0483,208.0483,16511.0
2023-10-30 15:30:00,216.12,216.31,216.08,216.09,18022.0,208.0579,208.2408,208.0194,208.0291,18022.0
2023-10-30 15:40:00,216.11,216.15,215.84,216.1,32889.0,208.0483,208.0868,207.7884,208.0387,32889.0
2023-10-30 15:50:00,216.07,216.43,215.99,216.09,109758.0,208.0098,208.3564,207.9328,208.0291,109758.0
2023-10-31 09:30:00,216.67,218.69,216.51,217.97,27883.0,208.5874,210.5321,208.4334,209.8389,27883.0
2023-10-31 09:40:00,217.89,217.89,216.36,216.37,6731.0,209.7619,209.7619,208.289,208.2986,6731.0
2023-10-31 09:50:00,216.52,216.52,215.61,215.72,11970.0,208.443,208.443,207.567,207.6729,11970.0
2023-10-31 10:00:00,215.62,215.96,215.25,215.9,12749.0,207.5766,207.9039,207.2204,207.8461,12749.0
2023-10-31 10:10:00,215.82,216.53,215.82,216.11,12989.0,207.7691,208.4526,207.7691,208.0483,12989.0
2023-10-31 10:20:00,216.21,216.66,215.96,216.66,11131.0,208.1446,208.5778,207.9039,208.5778,11131.0
2023-10-31 10:30:00,216.65,216.65,216.31,216.6,6790.0,208.5682,208.5682,208.2408,208.52,6790.0
2023-10-31 10:40:00,216.47,216.84,216.25,216.47,12493.0,208.3949,208.7511,208.1831,208.3949,12493.0
2023-10-31 10:50:00,216.4,216.97,216.39,216.66,21171.0,208.3275,208.8762,208.3179,208.5778,21171.0
2023-10-31 11:00:00,216.76,216.9,216.32,216.57,32476.0,208.6741,208.8088,208.2505,208.4911,32476.0
2023-10-31 11:10:00,216.62,217.22,216.59,217.1,14825.0,208.5393,209.1169,208.5104,209.0014,14825.0
2023-10-31 11:20:00,217.05,217.1,216.66,216.83,12837.0,208.9532,209.0014,208.5778,208.7414,12837.0
2023-10-31 11:30:00,216.85,217.21,216.8,217.13,10805.0,208.7607,209.1073,208.7126,209.0303,10805.0
2023-10-31 11:40:00,217.19,217.55,217.08,217.49,21047.0,209.088,209.4346,208.9821,209.3768,21047.0
2023-10-31 11:50:00,217.42,217.97,217.36,217.94,9261.0,209.3094,209.8389,209.2517,209.81,9261.0
2023-10-31 12:00:00,217.89,217.89,217.61,217.81,8565.0,209.7619,209.7619,209.4924,209.6849,8565.0
2023-10-31 12:10:00,217.78,217.87,217.26,217.51,20585.0,209.656,209.7427,209.1554,209.3961,20585.0
2023-10-31 12:20:00,217.44,217.7,217.38,217.7,16443.0,209.3287,209.579,209.2709,209.579,16443.0
2023-10-31 12:30:00,217.65,218.04,217.44,218.01,9690.0,209.5309,209.9063,209.3287,209.8774,9690.0
2023-10-31 12:40:00,217.92,218.21,217.7,217.72,8256.0,209.7908,210.07,209.579,209.5982,8256.0
2023-10-31 12:50:00,217.68,217.7,217.42,217.59,6562.0,209.5597,209.579,209.3094,209.4731,6562.0
2023-10-31 13:00:00,217.59,217.92,217.59,217.86,3452.0,209.4731,209.7908,209.4731,209.733,3452.0
2023-10-31 13:10:00,217.81,217.93,217.61,217.8,5769.0,209.6849,209.8004,209.4924,209.6753,5769.0
2023-10-31 13:20:00,217.9,217.93,217.64,217.81,18728.0,209.7715,209.8004,209.5212,209.6849,18728.0
2023-10-31 13:30:00,217.86,218.27,217.75,218.1,10312.0,209.733,210.1277,209.6271,209.9641,10312.0
2023-10-31 13:40:00,218.14,218.33,218.05,218.14,7326.0,210.0026,210.1855,209.9159,210.0026,7326.0
2023-10-31 13:50:00,218.04,218.55,218.04,218.55,12520.0,209.9063,210.3973,209.9063,210.3973,12520.0
2023-10-31 14:00:00,218.55,218.74,218.48,218.59,12364.0,210.3973,210.5802,210.3299,210.4358,12364.0
2023-10-31 14:10:00,218.59,218.73,218.06,218.07,7250.0,210.4358,210.5706,209.9256,209.9352,7250.0
2023-10-31 14:20:00,218.06,218.13,217.74,217.8,7890.0,209.9256,209.993,209.6175,209.6753,7890.0
2023-10-31 14:30:00,217.84,218.17,217.77,218.01,12501.0,209.7138,210.0315,209.6464,209.8774,12501.0
2023-10-31 14:40:00,218.09,218.6,217.92,218.56,16178.0,209.9544,210.4454,209.7908,210.4069,16178.0
2023-10-31 14:50:00,218.56,218.77,218.56,218.69,10731.0,210.4069,210.6091,210.4069,210.5321,10731.0
2023-10-31 15:00:00,218.74,218.95,218.68,218.85,13461.0,210.5802,210.7824,210.5224,210.6861,13461.0
2023-10-31 15:10:00,218.83,218.87,218.6,218.6,16594.0,210.6668,210.7053,210.4454,210.4454,16594.0
2023-10-31 15:20:00,218.6,218.72,218.48,218.61,16424.0,210.4454,210.5609,210.3299,210.455,16424.0
2023-10-31 15:30:00,218.56,218.7,218.49,218.56,29573.0,210.4069,210.5417,210.3395,210.4069,29573.0
2023-10-31 15:40:00,218.56,218.77,218.2,218.29,31000.0,210.4069,210.6091,210.0603,210.147,31000.0
2023-10-31 15:50:00,218.34,218.78,217.88,218.2,155693.0,210.1951,210.6187,209.7523,210.0603,155693.0
2023-11-01 09:30:00,215.21,215.21,212.62,212.62,94168.0,207.1819,207.1819,204.6885,204.6885,94168.0
2023-11-01 09:40:00,212.73,213.65,211.64,212.09,58322.0,204.7944,205.6801,203.7451,204.1783,58322.0
2023-11-01 09:50:00,212.13,212.4,211.29,211.63,54854.0,204.2168,204.4767,203.4081,203.7354,54854.0
2023-11-01 10:00:00,211.65,212.12,211.18,211.31,58190.0,203.7547,204.2071,203.3022,203.4274,58190.0
2023-11-01 10:10:00,211.33,211.57,210.75,210.97,37924.0,203.4466,203.6777,202.8883,203.1,37924.0
2023-11-01 10:20:00,210.89,211.64,210.78,211.29,48129.0,203.023,203.7451,202.9171,203.4081,48129.0
2023-11-01 10:30:00,211.32,211.91,211.06,211.36,38802.0,203.437,204.005,203.1867,203.4755,38802.0
2023-11-01 10:40:00,211.35,211.49,210.06,210.08,29362.0,203.4659,203.6007,202.224,202.2432,29362.0
2023-11-01 10:50:00,210.14,210.14,208.84,208.92,104140.0,202.301,202.301,201.0495,201.1265,104140.0
2023-11-01 11:00:00,208.93,209.24,208.0,208.22,64763.0,201.1361,201.4346,200.2408,200.4526,64763.0
2023-11-01 11:10:00,208.25,208.25,207.41,207.56,48023.0,200.4815,200.4815,199.6728,199.8173,48023.0
2023-11-01 11:20:00,207.56,207.63,206.5,206.59,54280.0,199.8173,199.8846,198.7968,198.8834,54280.0
2023-11-01 11:30:00,206.59,206.87,206.31,206.45,53825.0,198.8834,199.153,198.6139,198.7487,53825.0
2023-11-01 11:40:00,206.42,206.99,206.29,206.83,29825.0,198.7198,199.2685,198.5946,199.1145,29825.0
2023-11-01 11:50:00,206.85,207.08,206.29,206.4,34245.0,199.1337,199.3552,198.5946,198.7005,34245.0
2023-11-01 12:00:00,206.4,206.82,206.34,206.6,28946.0,198.7005,199.1049,198.6428,198.8931,28946.0
2023-11-01 12:10:00,206.66,206.67,205.91,206.26,36727.0,198.9508,198.9605,198.2288,198.5657,36727.0
2023-11-01 12:20:00,206.25,206.54,206.0,206.29,28749.0,198.5561,198.8353,198.3154,198.5946,28749.0
2023-11-01 12:30:00,206.33,206.84,205.93,205.93,18211.0,198.6331,199.1241,198.2481,198.2481,18211.0
2023-11-01 12:40:00,205.9,206.04,205.6,205.78,15617.0,198.2192,198.354,197.9304,198.1037,15617.0
2023-11-01 12:50:00,205.77,205.86,205.53,205.53,26420.0,198.094,198.1807,197.863,197.863,26420.0
2023-11-01 13:00:00,205.55,206.33,205.53,206.16,28236.0,197.8822,198.6331,197.863,198.4695,28236.0
2023-11-01 13:10:00,206.09,206.6,206.02,206.35,16205.0,198.4021,198.8931,198.3347,198.6524,16205.0
2023-11-01 13:20:00,206.34,206.84,206.16,206.77,14187.0,198.6428,199.1241,198.4695,199.0567,14187.0
2023-11-01 13:30:00,206.71,207.19,206.58,206.9,35176.0,198.999,199.4611,198.8738,199.1819,35176.0
2023-11-01 13:40:00,206.85,207.4,206.66,207.23,20404.0,199.1337,199.6632,198.9508,199.4996,20404.0
2023-11-01 13:50:00,207.23,207.56,206.95,207.31,23872.0,199.4996,199.8173,199.23,199.5766,23872.0
2023-11-01 14:00:00,207.4,207.73,206.99,207.16,24844.0,199.6632,199.9809,199.2685,199.4322,24844.0
2023-11-01 14:10:00,207.16,207.55,206.89,207.01,25534.0,199.4322,199.8076,199.1722,199.2878,25534.0
2023-11-01 14:20:00,207.05,207.64,206.98,207.51,34146.0,199.3263,199.8943,199.2589,199.7691,34146.0
2023-11-01 14:30:00,207.56,208.18,207.55,207.81,34862.0,199.8173,200.4141,199.8076,200.0579,34862.0
2023-11-01 14:40:00,207.73,207.9,207.28,207.63,44737.0,199.9809,200.1446,199.5477,199.8846,44737.0
2023-11-01 14:50:00,207.63,208.27,207.63,208.13,103996.0,199.8846,200.5008,199.8846,200.366,103996.0
2023-11-01 15:00:00,208.18,210.03,208.18,210.03,46035.0,200.4141,202.1951,200.4141,202.1951,46035.0
2023-11-01 15:10:00,210.1,210.1,209.52,209.89,23241.0,202.2625,202.2625,201.7041,202.0603,23241.0
2023-11-01 15:20:00,209.78,210.4,209.67,210.15,34132.0,201.9544,202.5513,201.8485,202.3106,34132.0
2023-11-01 15:30:00,210.16,210.87,210.04,210.71,25522.0,202.3203,203.0038,202.2047,202.8497,25522.0
2023-11-01 15:40:00,210.75,210.75,210.18,210.41,35072.0,202.8883,202.8883,202.3395,202.5609,35072.0
2023-11-01 15:50:00,210.44,210.57,210.09,210.3,167859.0,202.5898,202.715,202.2529,202.455,167859.0
2023-11-02 09:30:00,211.63,214.76,211.52,214.13,72132.0,203.7354,206.7487,203.6295,206.1422,72132.0
2023-11-02 09:40:00,214.17,216.79,214.06,216.21,58281.0,206.1807,208.7029,206.0748,208.1446,58281.0
2023-11-02 09:50:00,216.17,216.4,215.32,215.79,38481.0,208.1061,208.3275,207.2878,207.7402,38481.0
2023-11-02 10:00:00,215.76,216.27,215.39,215.61,32595.0,207.7114,208.2023,207.3552,207.567,32595.0
2023-11-02 10:10:00,215.53,215.61,214.85,214.97,21025.0,207.4899,207.567,206.8353,206.9508,21025.0
2023-11-02 10:20:00,214.99,215.46,214.74,215.46,40472.0,206.9701,207.4226,206.7294,207.4226,40472.0
2023-11-02 10:30:00,215.44,216.2,215.44,215.98,13908.0,207.4033,208.1349,207.4033,207.9232,13908.0
2023-11-02 10:40:00,215.91,216.14,215.62,215.79,14868.0,207.8558,208.0772,207.5766,207.7402,14868.0
2023-11-02 10:50:00,215.75,216.46,215.7,216.42,14806.0,207.7017,208.3853,207.6536,208.3467,14806.0
2023-11-02 11:00:00,216.42,217.08,216.34,217.01,16428.0,208.3467,208.9821,208.2697,208.9147,16428.0
2023-11-02 11:10:00,217.01,217.01,216.23,216.4,18400.0,208.9147,208.9147,208.1638,208.3275,18400.0
2023-11-02 11:20:00,216.42,216.46,216.2,216.23,15242.0,208.3467,208.3853,208.1349,208.1638,15242.0
2023-11-02 11:30:00,216.24,216.65,216.16,216.46,14906.0,208.1735,208.5682,208.0964,208.3853,14906.0
2023-11-02 11:40:00,216.54,216.93,216.54,216.62,13900.0,208.4623,208.8377,208.4623,208.5393,13900.0
2023-11-02 11:50:00,216.61,216.8,216.58,216.77,14588.0,208.5297,208.7126,208.5008,208.6837,14588.0
2023-11-02 12:00:00,216.8,217.26,216.78,217.19,18898.0,208.7126,209.1554,208.6933,209.088,18898.0
2023-11-02 12:10:00,217.15,217.64,217.15,217.59,31342.0,209.0495,209.5212,209.0495,209.4731,31342.0
2023-11-02 12:20:00,217.6,217.74,217.38,217.56,18517.0,209.4827,209.6175,209.2709,209.4442,18517.0
2023-11-02 12:30:00,217.54,217.76,217.4,217.75,16939.0,209.425,209.6368,209.2902,209.6271,16939.0
2023-11-02 12:40:00,217.73,217.99,217.66,217.95,14499.0,209.6079,209.8582,209.5405,209.8197,14499.0
2023-11-02 12:50:00,217.95,218.01,217.65,217.67,12483.0,209.8197,209.8774,209.5309,209.5501,12483.0
2023-11-02 13:00:00,217.69,217.83,217.44,217.8,12280.0,209.5694,209.7041,209.3287,209.6753,12280.0
2023-11-02 13:10:00,217.8,218.15,217.78,217.99,16585.0,209.6753,210.0122,209.656,209.8582,16585.0
2023-11-02 13:20:00,217.99,218.04,217.85,217.98,9900.0,209.8582,209.9063,209.7234,209.8485,9900.0
2023-11-02 13:30:00,218.02,218.35,218.02,218.26,11465.0,209.8871,210.2047,209.8871,210.1181,11465.0
2023-11-02 13:40:00,218.27,218.45,218.24,218.41,18641.0,210.1277,210.301,210.0989,210.2625,18641.0
2023-11-02 13:50:00,218.36,218.39,218.23,218.34,9701.0,210.2144,210.2433,210.0892,210.1951,9701.0
2023-11-02 14:00:00,218.33,218.36,218.1,218.22,22844.0,210.1855,210.2144,209.9641,210.0796,22844.0
2023-11-02 14:10:00,218.22,218.29,217.9,218.29,16170.0,210.0796,210.147,209.7715,210.147,16170.0
2023-11-02 14:20:00,218.31,218.33,218.08,218.08,13151.0,210.1662,210.1855,209.9448,209.9448,13151.0
2023-11-02 14:30:00,218.11,218.2,217.95,218.08,23237.0,209.9737,210.0603,209.8197,209.9448,23237.0
2023-11-02 14:40:00,218.04,218.36,217.97,218.1,20326.0,209.9063,210.2144,209.8389,209.9641,20326.0
2023-11-02 14:50:00,218.09,218.22,217.98,218.14,14411.0,209.9544,210.0796,209.8485,210.0026,14411.0
2023-11-02 15:00:00,218.14,218.14,217.92,218.05,19268.0,210.0026,210.0026,209.7908,209.9159,19268.0
2023-11-02 15:10:00,218.06,218.12,218.02,218.05,21359.0,209.9256,209.9833,209.8871,209.9159,21359.0
2023-11-02 15:20:00,218.06,218.14,217.89,218.11,22200.0,209.9256,210.0026,209.7619,209.9737,22200.0
2023-11-02 15:30:00,218.12,218.52,218.09,218.52,22789.0,209.9833,210.3684,209.9544,210.3684,22789.0
2023-11-02 15:40:00,218.54,218.63,218.1,218.28,42026.0,210.3877,210.4743,209.9641,210.1374,42026.0
2023-11-02 15:50:00,218.24,218.75,218.16,218.57,139796.0,210.0989,210.5898,210.0218,210.4165,139796.0
2023-11-03 09:30:00,220.69,222.32,219.52,219.52,50997.0,212.4575,214.0267,211.3311,211.3311,50997.0
2023-11-03 09:40:00,219.7,219.76,216.44,217.29,53710.0,211.5044,211.5621,208.366,209.1843,53710.0
2023-11-03 09:50:00,217.55,218.05,216.61,217.14,78309.0,209.4346,209.9159,208.5297,209.0399,78309.0
2023-11-03 10:00:00,217.29,218.73,217.29,218.43,46227.0,209.1843,210.5706,209.1843,210.2818,46227.0
2023-11-03 10:10:00,218.47,218.8,217.9,218.03,38446.0,210.3203,210.638,209.7715,209.8967,38446.0
2023-11-03 10:20:00,218.03,218.15,217.48,217.81,24976.0,209.8967,210.0122,209.3672,209.6849,24976.0
2023-11-03 10:30:00,217.69,218.26,217.53,217.59,129828.0,209.5694,210.1181,209.4153,209.4731,129828.0
2023-11-03 10:40:00,217.5,217.62,216.75,216.97,30739.0,209.3865,209.502,208.6644,208.8762,30739.0
2023-11-03 10:50:00,216.95,217.4,216.42,217.25,100840.0,208.857,209.2902,208.3467,209.1458,100840.0
2023-11-03 11:00:00,217.25,217.66,217.09,217.49,33362.0,209.1458,209.5405,208.9917,209.3768,33362.0
2023-11-03 11:10:00,217.45,218.33,217.37,218.25,21932.0,209.3383,210.1855,209.2613,210.1085,21932.0
2023-11-03 11:20:00,218.25,218.26,217.83,217.95,36750.0,210.1085,210.1181,209.7041,209.8197,36750.0
2023-11-03 11:30:00,218.0,218.59,217.62,218.0,68180.0,209.8678,210.4358,209.502,209.8678,68180.0
2023-11-03 11:40:00,218.0,218.49,217.96,218.29,51036.0,209.8678,210.3395,209.8293,210.147,51036.0
2023-11-03 11:50:00,218.37,218.44,218.05,218.28,25152.0,210.224,210.2914,209.9159,210.1374,25152.0
2023-11-03 12:00:00,218.24,218.51,218.12,218.51,19687.0,210.0989,210.3588,209.9833,210.3588,19687.0
2023-11-03 12:10:00,218.53,219.22,218.52,219.22,9807.0,210.378,211.0423,210.3684,211.0423,9807.0
2023-11-03 12:20:00,219.15,219.25,218.9,219.18,13530.0,210.9749,211.0712,210.7342,211.0038,13530.0
2023-11-03 12:30:00,219.23,219.66,219.19,219.63,15079.0,211.0519,211.4659,211.0134,211.437,15079.0
2023-11-03 12:40:00,219.58,219.66,218.96,218.96,12975.0,211.3889,211.4659,210.792,210.792,12975.0
2023-11-03 12:50:00,219.02,219.23,219.02,219.19,6629.0,210.8498,211.0519,210.8498,211.0134,6629.0
2023-11-03 13:00:00,219.09,219.21,218.88,218.95,6904.0,210.9171,211.0327,210.715,210.7824,6904.0
2023-11-03 13:10:00,218.87,218.91,218.56,218.79,9766.0,210.7053,210.7439,210.4069,210.6283,9766.0
2023-11-03 13:20:00,218.79,218.79,218.14,218.38,9694.0,210.6283,210.6283,210.0026,210.2336,9694.0
2023-11-03 13:30:00,218.49,218.67,218.4,218.59,11624.0,210.3395,210.5128,210.2529,210.4358,11624.0
2023-11-03 13:40:00,218.57,218.72,218.48,218.65,7391.0,210.4165,210.5609,210.3299,210.4936,7391.0
2023-11-03 13:50:00,218.63,219.39,218.63,219.18,7428.0,210.4743,211.206,210.4743,211.0038,7428.0
2023-11-03 14:00:00,219.18,219.29,218.91,219.21,8852.0,211.0038,211.1097,210.7439,211.0327,8852.0
2023-11-03 14:10:00,219.31,219.48,218.84,218.84,14954.0,211.1289,211.2926,210.6765,210.6765,14954.0
2023-11-03 14:20:00,218.85,219.33,218.85,219.32,8349.0,210.6861,211.1482,210.6861,211.1386,8349.0
2023-11-03 14:30:00,219.28,219.5,219.19,219.45,7769.0,211.1001,211.3118,211.0134,211.2637,7769.0
2023-11-03 14:40:00,219.43,219.76,219.43,219.64,6170.0,211.2445,211.5621,211.2445,211.4466,6170.0
2023-11-03 14:50:00,219.68,219.8,219.57,219.62,6234.0,211.4851,211.6007,211.3792,211.4274,6234.0
2023-11-03 15:00:00,219.69,219.88,219.53,219.61,8044.0,211.4948,211.6777,211.3407,211.4177,8044.0
2023-11-03 15:10:00,219.65,219.69,219.5,219.52,8854.0,211.4563,211.4948,211.3118,211.3311,8854.0
2023-11-03 15:20:00,219.56,219.58,219.34,219.44,12097.0,211.3696,211.3889,211.1578,211.2541,12097.0
2023-11-03 15:30:00,219.41,219.56,219.11,219.34,22679.0,211.2252,211.3696,210.9364,211.1578,22679.0
2023-11-03 15:40:00,219.35,219.4,219.09,219.17,23077.0,211.1674,211.2156,210.9171,210.9942,23077.0
2023-11-03 15:50:00,219.18,219.46,219.09,219.35,90606.0,211.0038,211.2733,210.9171,211.1674,90606.0
2023-11-06 09:30:00,219.43,220.96,219.43,220.14,25681.0,211.2445,212.7174,211.2445,211.928,25681.0
2023-11-06 09:40:00,220.0,220.2,219.86,220.1,9672.0,211.7932,211.9857,211.6584,211.8895,9672.0
2023-11-06 09:50:00,220.2,220.71,220.19,220.37,12501.0,211.9857,212.4767,211.9761,212.1494,12501.0
2023-11-06 10:00:00,220.45,220.48,219.83,219.92,11186.0,212.2264,212.2553,211.6295,211.7162,11186.0
2023-11-06 10:10:00,219.99,220.08,219.59,219.59,10017.0,211.7836,211.8702,211.3985,211.3985,10017.0
2023-11-06 10:20:00,219.59,219.73,219.4,219.73,9832.0,211.3985,211.5333,211.2156,211.5333,9832.0
2023-11-06 10:30:00,219.73,219.78,219.24,219.37,4508.0,211.5333,211.5814,211.0615,211.1867,4508.0
2023-11-06 10:40:00,219.45,219.48,219.02,219.03,6584.0,211.2637,211.2926,210.8498,210.8594,6584.0
2023-11-06 10:50:00,219.02,219.15,218.87,219.05,3336.0,210.8498,210.9749,210.7053,210.8786,3336.0
2023-11-06 11:00:00,219.04,219.39,219.0,219.39,4884.0,210.869,211.206,210.8305,211.206,4884.0
2023-11-06 11:10:00,219.46,219.52,219.4,219.46,3387.0,211.2733,211.3311,211.2156,211.2733,3387.0
2023-11-06 11:20:00,219.36,219.59,219.26,219.36,5104.0,211.1771,211.3985,211.0808,211.1771,5104.0
2023-11-06 11:30:00,219.25,219.3,219.05,219.24,4005.0,211.0712,211.1193,210.8786,211.0615,4005.0
2023-11-06 11:40:00,219.17,219.17,218.94,219.03,5191.0,210.9942,210.9942,210.7727,210.8594,5191.0
2023-11-06 11:50:00,218.95,219.1,218.86,218.92,7231.0,210.7824,210.9268,210.6957,210.7535,7231.0
2023-11-06 12:00:00,218.92,219.06,218.64,218.64,8624.0,210.7535,210.8883,210.4839,210.4839,8624.0
2023-11-06 12:10:00,218.64,219.11,218.63,218.9,12048.0,210.4839,210.9364,210.4743,210.7342,12048.0
2023-11-06 12:20:00,218.95,219.53,218.64,219.5,46878.0,210.7824,211.3407,210.4839,211.3118,46878.0
2023-11-06 12:30:00,219.49,219.54,218.84,219.08,26396.0,211.3022,211.3504,210.6765,210.9075,26396.0
2023-11-06 12:40:00,219.06,219.42,219.04,219.32,3572.0,210.8883,211.2348,210.869,211.1386,3572.0
2023-11-06 12:50:00,219.29,219.45,219.26,219.45,7498.0,211.1097,211.2637,211.0808,211.2637,7498.0
2023-11-06 13:00:00,219.59,219.67,219.28,219.31,5044.0,211.3985,211.4755,211.1001,211.1289,5044.0
2023-11-06 13:10:00,219.25,219.35,219.2,219.25,3141.0,211.0712,211.1674,211.023,211.0712,3141.0
2023-11-06 13:20:00,219.16,219.2,218.64,218.76,15952.0,210.9845,211.023,210.4839,210.5995,15952.0
2023-11-06 13:30:00,218.74,219.3,218.68,219.3,8347.0,210.5802,211.1193,210.5224,211.1193,8347.0
2023-11-06 13:40:00,219.29,219.29,219.07,219.25,4105.0,211.1097,211.1097,210.8979,211.0712,4105.0
2023-11-06 13:50:00,219.3,219.31,219.05,219.21,9674.0,211.1193,211.1289,210.8786,211.0327,9674.0
2023-11-06 14:00:00,219.23,219.38,219.19,219.28,7986.0,211.0519,211.1963,211.0134,211.1001,7986.0
2023-11-06 14:10:00,219.28,219.52,219.26,219.38,8744.0,211.1001,211.3311,211.0808,211.1963,8744.0
2023-11-06 14:20:00,219.43,219.64,219.19,219.62,8456.0,211.2445,211.4466,211.0134,211.4274,8456.0
2023-11-06 14:30:00,219.63,219.97,219.62,219.92,5045.0,211.437,211.7643,211.4274,211.7162,5045.0
2023-11-06 14:40:00,219.94,220.29,219.93,219.96,9885.0,211.7354,212.0724,211.7258,211.7547,9885.0
2023-11-06 14:50:00,220.01,220.14,219.98,219.99,6051.0,211.8028,211.928,211.7739,211.7836,6051.0
2023-11-06 15:00:00,220.03,220.28,219.99,220.21,8271.0,211.8221,212.0628,211.7836,211.9954,8271.0
2023-11-06 15:10:00,220.19,220.38,220.05,220.15,9465.0,211.9761,212.159,211.8413,211.9376,9465.0
2023-11-06 15:20:00,220.09,220.09,219.85,220.01,11977.0,211.8798,211.8798,211.6488,211.8028,11977.0
2023-11-06 15:30:00,220.02,220.17,219.94,220.08,11605.0,211.8125,211.9569,211.7354,211.8702,11605.0
2023-11-06 15:40:00,220.03,220.17,219.93,220.16,11292.0,211.8221,211.9569,211.7258,211.9472,11292.0
2023-11-06 15:50:00,220.17,220.69,220.08,220.63,85257.0,211.9569,212.4575,211.8702,212.3997,85257.0
2023-11-07 09:30:00,221.02,221.63,220.23,220.49,20420.0,212.7751,213.3624,212.0146,212.2649,20420.0
2023-11-07 09:40:00,220.53,221.25,220.42,220.66,11408.0,212.3034,212.9966,212.1975,212.4286,11408.0
2023-11-07 09:50:00,220.6,220.82,219.69,219.7,20232.0,212.3708,212.5826,211.4948,211.5044,20232.0
2023-11-07 10:00:00,219.78,220.33,219.21,219.5,21716.0,211.5814,212.1109,211.0327,211.3118,21716.0
2023-11-07 10:10:00,219.53,220.1,219.45,220.09,18997.0,211.3407,211.8895,211.2637,211.8798,18997.0
2023-11-07 10:20:00,220.1,220.4,219.87,220.36,17376.0,211.8895,212.1783,211.668,212.1398,17376.0
2023-11-07 10:30:00,220.27,220.8,220.15,220.5,17494.0,212.0531,212.5634,211.9376,212.2745,17494.0
2023-11-07 10:40:00,220.49,220.8,220.18,220.48,17276.0,212.2649,212.5634,211.9665,212.2553,17276.0
2023-11-07 10:50:00,220.5,221.25,220.48,221.25,28561.0,212.2745,212.9966,212.2553,212.9966,28561.0
2023-11-07 11:00:00,221.19,221.27,220.68,220.69,22791.0,212.9388,213.0158,212.4478,212.4575,22791.0
2023-11-07 11:10:00,220.7,221.13,220.69,221.01,23791.0,212.4671,212.881,212.4575,212.7655,23791.0
2023-11-07 11:20:00,221.02,221.32,220.92,221.32,11520.0,212.7751,213.064,212.6789,213.064,11520.0
2023-11-07 11:30:00,221.35,221.76,221.34,221.68,6313.0,213.0928,213.4875,213.0832,213.4105,6313.0
2023-11-07 11:40:00,221.63,221.85,221.36,221.52,7440.0,213.3624,213.5742,213.1025,213.2565,7440.0
2023-11-07 11:50:00,221.42,221.7,221.33,221.63,7895.0,213.1602,213.4298,213.0736,213.3624,7895.0
2023-11-07 12:00:00,221.57,221.93,221.53,221.84,14696.0,213.3046,213.6512,213.2661,213.5646,14696.0
2023-11-07 12:10:00,221.84,222.14,221.64,222.0,12129.0,213.5646,213.8534,213.372,213.7186,12129.0
2023-11-07 12:20:00,221.95,222.18,221.69,222.0,16717.0,213.6705,213.8919,213.4202,213.7186,16717.0
2023-11-07 12:30:00,222.0,222.33,221.88,222.31,15326.0,213.7186,214.0363,213.6031,214.017,15326.0
2023-11-07 12:40:00,222.3,222.43,222.21,222.25,9295.0,214.0074,214.1325,213.9208,213.9593,9295.0
2023-11-07 12:50:00,222.25,222.32,222.09,222.24,7228.0,213.9593,214.0267,213.8052,213.9496,7228.0
2023-11-07 13:00:00,222.15,222.51,222.13,222.51,8769.0,213.863,214.2096,213.8437,214.2096,8769.0
2023-11-07 13:10:00,222.43,222.57,222.15,222.5,9556.0,214.1325,214.2673,213.863,214.1999,9556.0
2023-11-07 13:20:00,222.58,222.89,222.55,222.77,23319.0,214.277,214.5754,214.2481,214.4599,23319.0
2023-11-07 13:30:00,222.63,222.97,222.57,222.97,10645.0,214.3251,214.6524,214.2673,214.6524,10645.0
2023-11-07 13:40:00,222.98,223.24,222.93,222.93,13448.0,214.662,214.9123,214.6139,214.6139,13448.0
2023-11-07 13:50:00,222.9,223.19,222.89,223.13,13078.0,214.585,214.8642,214.5754,214.8064,13078.0
2023-11-07 14:00:00,223.16,223.2,223.04,223.2,6973.0,214.8353,214.8738,214.7198,214.8738,6973.0
2023-11-07 14:10:00,223.26,223.26,222.97,223.0,10499.0,214.9316,214.9316,214.6524,214.6813,10499.0
2023-11-07 14:20:00,223.03,223.17,222.98,223.03,11550.0,214.7102,214.8449,214.662,214.7102,11550.0
2023-11-07 14:30:00,223.02,223.34,223.0,223.26,21448.0,214.7005,215.0086,214.6813,214.9316,21448.0
2023-11-07 14:40:00,223.27,223.29,222.72,222.88,15483.0,214.9412,214.9605,214.4117,214.5658,15483.0
2023-11-07 14:50:00,222.87,223.07,222.86,222.98,19618.0,214.5561,214.7487,214.5465,214.662,19618.0
2023-11-07 15:00:00,223.03,223.16,222.99,223.0,17019.0,214.7102,214.8353,214.6717,214.6813,17019.0
2023-11-07 15:10:00,223.01,223.2,223.0,223.16,16473.0,214.6909,214.8738,214.6813,214.8353,16473.0
2023-11-07 15:20:00,223.13,223.39,223.08,223.37,18186.0,214.8064,215.0567,214.7583,215.0375,18186.0
2023-11-07 15:30:00,223.34,223.41,222.63,222.83,31909.0,215.0086,215.076,214.3251,214.5176,31909.0
2023-11-07 15:40:00,222.83,223.12,222.77,222.89,37973.0,214.5176,214.7968,214.4599,214.5754,37973.0
2023-11-07 15:50:00,222.81,222.94,222.04,222.25,131468.0,214.4984,214.6235,213.7571,213.9593,131468.0
2023-11-08 09:30:00,224.06,224.75,223.48,223.49,21771.0,215.7017,216.366,215.1434,215.153,21771.0
2023-11-08 09:40:00,223.41,224.81,223.28,224.77,15708.0,215.076,216.4238,214.9508,216.3853,15708.0
2023-11-08 09:50:00,224.64,224.66,224.27,224.55,7705.0,216.2601,216.2794,215.9039,216.1735,7705.0
2023-11-08 10:00:00,224.64,225.37,224.25,225.37,24198.0,216.2601,216.9629,215.8847,216.9629,24198.0
2023-11-08 10:10:00,225.46,225.51,224.97,225.2,7897.0,217.0495,217.0977,216.5778,216.7992,7897.0
2023-11-08 10:20:00,225.19,225.83,225.19,225.77,25273.0,216.7896,217.4057,216.7896,217.348,25273.0
2023-11-08 10:30:00,225.74,226.36,225.73,226.28,29451.0,217.3191,217.9159,217.3094,217.8389,29451.0
2023-11-08 10:40:00,226.34,226.47,226.1,226.21,29284.0,217.8967,218.0218,217.6656,217.7715,29284.0
2023-11-08 10:50:00,226.15,226.18,224.94,225.16,27183.0,217.7138,217.7427,216.5489,216.7607,27183.0
2023-11-08 11:00:00,225.16,225.23,224.9,225.01,10540.0,216.7607,216.8281,216.5104,216.6163,10540.0
2023-11-08 11:10:00,225.09,225.13,224.87,225.01,8908.0,216.6933,216.7318,216.4815,216.6163,8908.0
2023-11-08 11:20:00,225.11,225.29,225.0,225.27,5609.0,216.7126,216.8859,216.6067,216.8666,5609.0
2023-11-08 11:30:00,225.17,225.27,224.71,225.2,16341.0,216.7703,216.8666,216.3275,216.7992,16341.0
2023-11-08 11:40:00,225.2,225.7,225.19,225.31,5849.0,216.7992,217.2806,216.7896,216.9051,5849.0
2023-11-08 11:50:00,225.2,225.5,225.08,225.4,9755.0,216.7992,217.088,216.6837,216.9918,9755.0
2023-11-08 12:00:00,225.31,225.31,224.66,224.8,15044.0,216.9051,216.9051,216.2794,216.4141,15044.0
2023-11-08 12:10:00,224.76,225.22,224.76,225.1,5361.0,216.3756,216.8185,216.3756,216.7029,5361.0
2023-11-08 12:20:00,225.14,225.14,224.89,225.09,7203.0,216.7415,216.7415,216.5008,216.6933,7203.0
2023-11-08 12:30:00,225.09,225.18,224.62,224.78,4908.0,216.6933,216.78,216.2409,216.3949,4908.0
2023-11-08 12:40:00,224.7,225.19,224.69,225.15,8842.0,216.3179,216.7896,216.3082,216.7511,8842.0
2023-11-08 12:50:00,225.22,225.36,224.97,225.36,4374.0,216.8185,216.9532,216.5778,216.9532,4374.0
2023-11-08 13:00:00,225.33,225.7,225.18,225.65,8320.0,216.9244,217.2806,216.78,217.2324,8320.0
2023-11-08 13:10:00,225.55,225.64,225.2,225.21,8103.0,217.1362,217.2228,216.7992,216.8088,8103.0
2023-11-08 13:20:00,225.19,225.31,225.05,225.21,5295.0,216.7896,216.9051,216.6548,216.8088,5295.0
2023-11-08 13:30:00,225.29,225.5,225.14,225.45,4841.0,216.8859,217.088,216.7415,217.0399,4841.0
2023-11-08 13:40:00,225.48,225.59,225.41,225.52,6417.0,217.0688,217.1747,217.0014,217.1073,6417.0
2023-11-08 13:50:00,225.52,225.73,225.52,225.61,6547.0,217.1073,217.3094,217.1073,217.1939,6547.0
2023-11-08 14:00:00,225.7,225.76,225.58,225.76,7275.0,217.2806,217.3383,217.165,217.3383,7275.0
2023-11-08 14:10:00,225.72,225.75,225.55,225.62,9482.0,217.2998,217.3287,217.1362,217.2035,9482.0
2023-11-08 14:20:00,225.67,225.8,225.62,225.8,7264.0,217.2517,217.3768,217.2035,217.3768,7264.0
2023-11-08 14:30:00,225.77,226.07,225.72,226.07,7073.0,217.348,217.6368,217.2998,217.6368,7073.0
2023-11-08 14:40:00,226.06,226.06,225.87,225.95,11071.0,217.6271,217.6271,217.4442,217.5212,11071.0
2023-11-08 14:50:00,225.91,226.0,225.82,225.95,11832.0,217.4827,217.5694,217.3961,217.5212,11832.0
2023-11-08 15:00:00,226.0,226.08,225.73,226.05,14289.0,217.5694,217.6464,217.3094,217.6175,14289.0
2023-11-08 15:10:00,225.99,226.06,225.81,225.94,15461.0,217.5597,217.6271,217.3865,217.5116,15461.0
2023-11-08 15:20:00,225.92,226.05,225.87,226.0,10867.0,217.4924,217.6175,217.4442,217.5694,10867.0
2023-11-08 15:30:00,225.98,225.98,225.71,225.9,17898.0,217.5501,217.5501,217.2902,217.4731,17898.0
2023-11-08 15:40:00,225.9,226.17,225.81,225.81,19697.0,217.4731,217.733,217.3865,217.3865,19697.0
2023-11-08 15:50:00,225.83,225.97,225.39,225.48,80099.0,217.4057,217.5405,216.9821,217.0688,80099.0
2023-11-09 09:30:00,226.43,226.43,225.38,226.06,24050.0,217.9833,217.9833,216.9725,217.6271,24050.0
2023-11-09 09:40:00,226.15,226.2,225.58,226.12,10962.0,217.7138,217.7619,217.165,217.6849,10962.0
2023-11-09 09:50:00,226.1,226.9,225.99,226.9,22539.0,217.6656,218.4358,217.5597,218.4358,22539.0
2023-11-09 10:00:00,226.98,227.08,226.0,226.0,28497.0,218.5128,218.6091,217.5694,217.5694,28497.0
2023-11-09 10:10:00,225.96,226.09,225.7,225.7,12600.0,217.5309,217.656,217.2806,217.2806,12600.0
2023-11-09 10:20:00,225.73,226.08,225.73,226.04,7752.0,217.3094,217.6464,217.3094,217.6079,7752.0
2023-11-09 10:30:00,225.99,226.19,225.97,226.03,9358.0,217.5597,217.7523,217.5405,217.5983,9358.0
2023-11-09 10:40:00,226.0,226.15,225.81,225.93,26082.0,217.5694,217.7138,217.3865,217.502,26082.0
2023-11-09 10:50:00,225.98,226.54,225.93,226.51,10973.0,217.5501,218.0892,217.502,218.0603,10973.0
2023-11-09 11:00:00,226.57,226.99,226.48,226.99,8167.0,218.1181,218.5224,218.0315,218.5224,8167.0
2023-11-09 11:10:00,226.97,227.07,226.69,227.04,9337.0,218.5032,218.5995,218.2336,218.5706,9337.0
2023-11-09 11:20:00,227.08,227.11,226.76,226.83,9496.0,218.6091,218.638,218.301,218.3684,9496.0
2023-11-09 11:30:00,226.8,226.86,226.4,226.62,7439.0,218.3395,218.3973,217.9545,218.1662,7439.0
2023-11-09 11:40:00,226.52,226.84,226.41,226.81,8123.0,218.07,218.378,217.9641,218.3492,8123.0
2023-11-09 11:50:00,226.79,227.09,226.57,226.6,11931.0,218.3299,218.6187,218.1181,218.147,11931.0
2023-11-09 12:00:00,226.59,226.66,226.3,226.3,5819.0,218.1374,218.2048,217.8582,217.8582,5819.0
2023-11-09 12:10:00,226.3,226.61,226.3,226.61,15647.0,217.8582,218.1566,217.8582,218.1566,15647.0
2023-11-09 12:20:00,226.58,226.83,226.54,226.56,9406.0,218.1277,218.3684,218.0892,218.1085,9406.0
2023-11-09 12:30:00,226.53,226.59,226.34,226.34,5135.0,218.0796,218.1374,217.8967,217.8967,5135.0
2023-11-09 12:40:00,226.39,226.42,226.23,226.28,4266.0,217.9448,217.9737,217.7908,217.8389,4266.0
2023-11-09 12:50:00,226.27,226.57,226.26,226.5,8426.0,217.8293,218.1181,217.8197,218.0507,8426.0
2023-11-09 13:00:00,226.48,226.54,225.85,226.09,36180.0,218.0315,218.0892,217.425,217.656,36180.0
2023-11-09 13:10:00,226.04,226.31,225.98,226.18,4520.0,217.6079,217.8678,217.5501,217.7427,4520.0
2023-11-09 13:20:00,226.15,226.74,226.15,226.63,8612.0,217.7138,218.2818,217.7138,218.1759,8612.0
2023-11-09 13:30:00,226.45,226.64,226.34,226.4,9435.0,218.0026,218.1855,217.8967,217.9545,9435.0
2023-11-09 13:40:00,226.47,226.76,226.44,226.75,10614.0,218.0218,218.301,217.993,218.2914,10614.0
2023-11-09 13:50:00,226.77,226.88,226.5,226.65,15555.0,218.3107,218.4165,218.0507,218.1951,15555.0
2023-11-09 14:00:00,226.63,226.63,225.94,226.08,16196.0,218.1759,218.1759,217.5116,217.6464,16196.0
2023-11-09 14:10:00,226.06,226.07,225.64,225.76,22416.0,217.6271,217.6368,217.2228,217.3383,22416.0
2023-11-09 14:20:00,225.87,226.16,225.79,226.09,6715.0,217.4442,217.7234,217.3672,217.656,6715.0
2023-11-09 14:30:00,226.08,226.19,225.74,225.79,10004.0,217.6464,217.7523,217.3191,217.3672,10004.0
2023-11-09 14:40:00,225.85,225.9,225.66,225.78,7786.0,217.425,217.4731,217.2421,217.3576,7786.0
2023-11-09 14:50:00,225.77,225.8,225.58,225.67,11380.0,217.348,217.3768,217.165,217.2517,11380.0
2023-11-09 15:00:00,225.62,225.93,225.58,225.93,12464.0,217.2035,217.502,217.165,217.502,12464.0
2023-11-09 15:10:00,226.05,226.1,225.92,226.01,10943.0,217.6175,217.6656,217.4924,217.579,10943.0
2023-11-09 15:20:00,226.0,226.32,225.98,226.29,12527.0,217.5694,217.8774,217.5501,217.8486,12527.0
2023-11-09 15:30:00,226.32,226.54,226.11,226.51,36331.0,217.8774,218.0892,217.6753,218.0603,36331.0
2023-11-09 15:40:00,226.52,226.84,226.32,226.74,34481.0,218.07,218.378,217.8774,218.2818,34481.0
2023-11-09 15:50:00,226.77,226.9,226.11,226.52,126843.0,218.3107,218.4358,217.6753,218.07,126843.0
2023-11-10 09:30:00,228.12,228.84,227.01,227.29,23746.0,219.6103,220.3034,218.5417,218.8113,23746.0
2023-11-10 09:40:00,227.2,227.77,226.98,227.08,17786.0,218.7246,219.2733,218.5128,218.6091,17786.0
2023-11-10 09:50:00,227.0,227.36,226.93,227.27,10869.0,218.5321,218.8786,218.4647,218.792,10869.0
2023-11-10 10:00:00,226.96,227.31,226.74,227.0,9676.0,218.4936,218.8305,218.2818,218.5321,9676.0
2023-11-10 10:10:00,226.99,227.12,226.58,226.92,9347.0,218.5224,218.6476,218.1277,218.4551,9347.0
2023-11-10 10:20:00,226.96,227.04,226.84,226.99,4711.0,218.4936,218.5706,218.378,218.5224,4711.0
2023-11-10 10:30:00,226.92,227.05,226.34,226.71,9386.0,218.4551,218.5802,217.8967,218.2529,9386.0
2023-11-10 10:40:00,226.85,227.27,226.85,227.03,3668.0,218.3877,218.792,218.3877,218.561,3668.0
2023-11-10 10:50:00,227.09,227.24,226.76,226.77,7428.0,218.6187,218.7631,218.301,218.3107,7428.0
2023-11-10 11:00:00,226.87,227.48,226.87,227.39,5098.0,218.4069,218.9942,218.4069,218.9075,5098.0
2023-11-10 11:10:00,227.31,227.31,226.86,226.91,9516.0,218.8305,218.8305,218.3973,218.4454,9516.0
2023-11-10 11:20:00,227.01,227.58,226.94,227.28,7344.0,218.5417,219.0904,218.4743,218.8016,7344.0
2023-11-10 11:30:00,227.35,227.41,226.78,226.78,10240.0,218.869,218.9268,218.3203,218.3203,10240.0
2023-11-10 11:40:00,226.9,227.28,226.82,226.96,6720.0,218.4358,218.8016,218.3588,218.4936,6720.0
2023-11-10 11:50:00,227.0,227.09,226.68,226.8,6925.0,218.5321,218.6187,218.224,218.3395,6925.0
2023-11-10 12:00:00,226.76,227.33,226.76,227.04,4812.0,218.301,218.8498,218.301,218.5706,4812.0
2023-11-10 12:10:00,227.15,227.29,226.95,226.96,4410.0,218.6765,218.8113,218.4839,218.4936,4410.0
2023-11-10 12:20:00,226.95,227.08,226.82,226.92,5476.0,218.4839,218.6091,218.3588,218.4551,5476.0
2023-11-10 12:30:00,226.95,227.67,226.93,227.52,6987.0,218.4839,219.1771,218.4647,219.0327,6987.0
2023-11-10 12:40:00,227.5,227.72,227.48,227.56,3600.0,219.0134,219.2252,218.9942,219.0712,3600.0
2023-11-10 12:50:00,227.57,227.89,227.51,227.71,5077.0,219.0808,219.3889,219.023,219.2156,5077.0
2023-11-10 13:00:00,227.8,227.93,227.72,227.74,2120.0,219.3022,219.4274,219.2252,219.2445,2120.0
2023-11-10 13:10:00,227.68,227.97,227.68,227.87,6525.0,219.1867,219.4659,219.1867,219.3696,6525.0
2023-11-10 13:20:00,228.03,228.34,227.92,228.11,7082.0,219.5236,219.8221,219.4178,219.6007,7082.0
2023-11-10 13:30:00,228.18,228.46,228.15,228.3,8929.0,219.6681,219.9376,219.6392,219.7836,8929.0
2023-11-10 13:40:00,228.38,228.49,228.24,228.33,4782.0,219.8606,219.9665,219.7258,219.8125,4782.0
2023-11-10 13:50:00,228.31,228.4,228.27,228.34,2300.0,219.7932,219.8798,219.7547,219.8221,2300.0
2023-11-10 14:00:00,228.43,228.5,228.34,228.47,5380.0,219.9087,219.9761,219.8221,219.9472,5380.0
2023-11-10 14:10:00,228.55,228.82,228.45,228.82,4432.0,220.0242,220.2842,219.928,220.2842,4432.0
2023-11-10 14:20:00,228.78,228.83,228.48,228.53,5324.0,220.2457,220.2938,219.9569,220.005,5324.0
2023-11-10 14:30:00,228.59,228.7,228.52,228.63,6079.0,220.0628,220.1687,219.9954,220.1013,6079.0
2023-11-10 14:40:00,228.61,228.69,228.51,228.59,7348.0,220.082,220.159,219.9857,220.0628,7348.0
2023-11-10 14:50:00,228.61,228.7,228.45,228.53,6001.0,220.082,220.1687,219.928,220.005,6001.0
2023-11-10 15:00:00,228.46,228.83,228.44,228.83,7603.0,219.9376,220.2938,219.9184,220.2938,7603.0
2023-11-10 15:10:00,228.8,228.84,228.51,228.8,13359.0,220.2649,220.3034,219.9857,220.2649,13359.0
2023-11-10 15:20:00,228.76,228.87,228.58,228.84,11292.0,220.2264,220.3323,220.0531,220.3034,11292.0
2023-11-10 15:30:00,228.92,229.13,228.84,228.84,12049.0,220.3804,220.5826,220.3034,220.3034,12049.0
2023-11-10 15:40:00,228.84,229.19,228.78,229.08,15670.0,220.3034,220.6404,220.2457,220.5345,15670.0
2023-11-10 15:50:00,229.12,229.15,228.45,228.49,107687.0,220.573,220.6019,219.928,219.9665,107687.0
2023-11-13 09:30:00,227.45,227.45,226.65,226.67,13535.0,218.9653,218.9653,218.1951,218.2144,13535.0
2023-11-13 09:40:00,226.73,227.53,226.68,227.11,8992.0,218.2721,219.0423,218.224,218.638,8992.0
2023-11-13 09:50:00,227.15,227.29,226.93,227.04,6014.0,218.6765,218.8113,218.4647,218.5706,6014.0
2023-11-13 10:00:00,226.93,226.93,226.32,226.61,18245.0,218.4647,218.4647,217.8774,218.1566,18245.0
2023-11-13 10:10:00,226.51,226.86,226.26,226.61,12016.0,218.0603,218.3973,217.8197,218.1566,12016.0
2023-11-13 10:20:00,226.61,226.79,226.47,226.69,18511.0,218.1566,218.3299,218.0218,218.2336,18511.0
2023-11-13 10:30:00,226.79,227.1,226.74,226.95,7071.0,218.3299,218.6283,218.2818,218.4839,7071.0
2023-11-13 10:40:00,226.94,226.95,226.66,226.8,14432.0,218.4743,218.4839,218.2048,218.3395,14432.0
2023-11-13 10:50:00,226.69,226.89,226.57,226.68,17708.0,218.2336,218.4262,218.1181,218.224,17708.0
2023-11-13 11:00:00,226.73,226.9,226.7,226.78,8141.0,218.2721,218.4358,218.2433,218.3203,8141.0
2023-11-13 11:10:00,226.86,227.03,226.69,226.93,16878.0,218.3973,218.561,218.2336,218.4647,16878.0
2023-11-13 11:20:00,226.92,227.25,226.92,227.2,2500.0,218.4551,218.7727,218.4551,218.7246,2500.0
2023-11-13 11:30:00,227.15,227.53,227.09,227.14,10203.0,218.6765,219.0423,218.6187,218.6668,10203.0
2023-11-13 11:40:00,227.15,227.43,227.07,227.29,3467.0,218.6765,218.946,218.5995,218.8113,3467.0
2023-11-13 11:50:00,227.37,227.46,227.13,227.13,9190.0,218.8883,218.9749,218.6572,218.6572,9190.0
2023-11-13 12:00:00,227.13,227.22,226.98,227.14,4764.0,218.6572,218.7439,218.5128,218.6668,4764.0
2023-11-13 12:10:00,227.17,227.19,226.9,227.03,6147.0,218.6957,218.715,218.4358,218.561,6147.0
2023-11-13 12:20:00,227.02,227.12,226.97,227.0,8606.0,218.5513,218.6476,218.5032,218.5321,8606.0
2023-11-13 12:30:00,226.98,226.98,226.75,226.81,4351.0,218.5128,218.5128,218.2914,218.3492,4351.0
2023-11-13 12:40:00,226.83,226.84,226.63,226.78,7842.0,218.3684,218.378,218.1759,218.3203,7842.0
2023-11-13 12:50:00,226.78,227.02,226.74,227.02,9799.0,218.3203,218.5513,218.2818,218.5513,9799.0
2023-11-13 13:00:00,227.0,227.09,226.84,226.93,13532.0,218.5321,218.6187,218.378,218.4647,13532.0
2023-11-13 13:10:00,226.93,227.33,226.87,227.23,7216.0,218.4647,218.8498,218.4069,218.7535,7216.0
2023-11-13 13:20:00,227.23,227.34,226.95,227.04,5945.0,218.7535,218.8594,218.4839,218.5706,5945.0
2023-11-13 13:30:00,226.99,227.03,226.82,227.03,9569.0,218.5224,218.561,218.3588,218.561,9569.0
2023-11-13 13:40:00,227.04,227.31,226.96,227.21,8427.0,218.5706,218.8305,218.4936,218.7342,8427.0
2023-11-13 13:50:00,227.16,227.16,226.94,226.94,3939.0,218.6861,218.6861,218.4743,218.4743,3939.0
2023-11-13 14:00:00,226.98,227.04,226.8,226.86,5002.0,218.5128,218.5706,218.3395,218.3973,5002.0
2023-11-13 14:10:00,226.83,226.96,226.67,226.74,6477.0,218.3684,218.4936,218.2144,218.2818,6477.0
2023-11-13 14:20:00,226.76,226.85,226.64,226.81,5097.0,218.301,218.3877,218.1855,218.3492,5097.0
2023-11-13 14:30:00,226.82,226.97,226.75,226.97,3979.0,218.3588,218.5032,218.2914,218.5032,3979.0
2023-11-13 14:40:00,226.95,226.98,226.84,226.87,4370.0,218.4839,218.5128,218.378,218.4069,4370.0
2023-11-13 14:50:00,226.87,226.87,226.48,226.53,7426.0,218.4069,218.4069,218.0315,218.0796,7426.0
2023-11-13 15:00:00,226.39,226.59,226.37,226.57,8536.0,217.9448,218.1374,217.9256,218.1181,8536.0
2023-11-13 15:10:00,226.61,226.86,226.61,226.83,7261.0,218.1566,218.3973,218.1566,218.3684,7261.0
2023-11-13 15:20:00,226.84,226.89,226.66,226.66,9376.0,218.378,218.4262,218.2048,218.2048,9376.0
2023-11-13 15:30:00,226.63,226.67,226.51,226.55,13062.0,218.1759,218.2144,218.0603,218.0989,13062.0
2023-11-13 15:40:00,226.58,226.58,226.42,226.58,22846.0,218.1277,218.1277,217.9737,218.1277,22846.0
2023-11-13 15:50:00,226.68,226.68,226.09,226.35,95358.0,218.224,218.224,217.656,217.9063,95358.0
2023-11-14 09:30:00,229.64,230.63,229.17,229.88,39864.0,221.0736,222.0267,220.6211,221.3046,39864.0
2023-11-14 09:40:00,229.94,230.34,228.77,230.02,20026.0,221.3624,221.7475,220.236,221.4394,20026.0
2023-11-14 09:50:00,229.99,230.07,229.21,229.97,20414.0,221.4105,221.4875,220.6596,221.3913,20414.0
2023-11-14 10:00:00,229.75,230.4,229.75,230.3,8448.0,221.1795,221.8052,221.1795,221.709,8448.0
2023-11-14 10:10:00,230.22,230.24,229.99,230.15,5942.0,221.632,221.6512,221.4105,221.5646,5942.0
2023-11-14 10:20:00,230.21,230.65,230.06,230.61,12009.0,221.6223,222.0459,221.4779,222.0074,12009.0
2023-11-14 10:30:00,230.6,230.89,230.57,230.77,9541.0,221.9978,222.277,221.9689,222.1614,9541.0
2023-11-14 10:40:00,230.59,230.88,230.59,230.65,7854.0,221.9882,222.2673,221.9882,222.0459,7854.0
2023-11-14 10:50:00,230.62,231.02,230.6,230.63,5596.0,222.017,222.4021,221.9978,222.0267,5596.0
2023-11-14 11:00:00,230.7,230.76,230.18,230.3,8343.0,222.094,222.1518,221.5934,221.709,8343.0
2023-11-14 11:10:00,230.28,230.75,230.28,230.54,9052.0,221.6897,222.1422,221.6897,221.94,9052.0
2023-11-14 11:20:00,230.48,230.52,230.0,230.29,14297.0,221.8823,221.9208,221.4202,221.6993,14297.0
2023-11-14 11:30:00,230.35,230.35,229.92,229.97,10708.0,221.7571,221.7571,221.3431,221.3913,10708.0
2023-11-14 11:40:00,229.97,230.12,229.75,229.75,8560.0,221.3913,221.5357,221.1795,221.1795,8560.0
2023-11-14 11:50:00,229.72,229.88,229.5,229.88,6222.0,221.1506,221.3046,220.9388,221.3046,6222.0
2023-11-14 12:00:00,229.82,230.29,229.76,230.03,13330.0,221.2469,221.6993,221.1891,221.449,13330.0
2023-11-14 12:10:00,230.07,230.48,229.94,230.27,6635.0,221.4875,221.8823,221.3624,221.6801,6635.0
2023-11-14 12:20:00,230.3,230.3,229.96,229.96,7938.0,221.709,221.709,221.3817,221.3817,7938.0
2023-11-14 12:30:00,229.94,230.12,229.86,230.12,3661.0,221.3624,221.5357,221.2854,221.5357,3661.0
2023-11-14 12:40:00,230.12,230.17,229.97,230.03,3027.0,221.5357,221.5838,221.3913,221.449,3027.0
2023-11-14 12:50:00,229.96,230.11,229.96,230.0,4597.0,221.3817,221.5261,221.3817,221.4202,4597.0
2023-11-14 13:00:00,230.0,230.25,229.97,230.17,6008.0,221.4202,221.6608,221.3913,221.5838,6008.0
2023-11-14 13:10:00,230.14,230.26,230.01,230.05,4893.0,221.5549,221.6705,221.4298,221.4683,4893.0
2023-11-14 13:20:00,230.02,230.15,229.87,230.07,5010.0,221.4394,221.5646,221.295,221.4875,5010.0
2023-11-14 13:30:00,230.1,230.27,229.87,230.23,9730.0,221.5164,221.6801,221.295,221.6416,9730.0
2023-11-14 13:40:00,230.21,230.35,229.9,230.06,5414.0,221.6223,221.7571,221.3239,221.4779,5414.0
2023-11-14 13:50:00,230.12,230.12,229.51,229.51,8923.0,221.5357,221.5357,220.9484,220.9484,8923.0
2023-11-14 14:00:00,229.44,229.48,229.3,229.41,6799.0,220.881,220.9196,220.7463,220.8522,6799.0
2023-11-14 14:10:00,229.42,229.8,229.36,229.71,5860.0,220.8618,221.2276,220.804,221.141,5860.0
2023-11-14 14:20:00,229.64,230.19,229.64,230.15,8711.0,221.0736,221.6031,221.0736,221.5646,8711.0
2023-11-14 14:30:00,230.16,230.4,230.15,230.38,5605.0,221.5742,221.8052,221.5646,221.786,5605.0
2023-11-14 14:40:00,230.37,230.65,230.36,230.49,4035.0,221.7764,222.0459,221.7667,221.8919,4035.0
2023-11-14 14:50:00,230.61,230.89,230.53,230.82,6643.0,222.0074,222.277,221.9304,222.2096,6643.0
2023-11-14 15:00:00,230.85,231.06,230.8,231.02,8207.0,222.2385,222.4406,222.1903,222.4021,8207.0
2023-11-14 15:10:00,231.03,231.22,230.91,231.04,9651.0,222.4117,222.5946,222.2962,222.4214,9651.0
2023-11-14 15:20:00,231.02,231.07,230.6,230.75,11231.0,222.4021,222.4502,221.9978,222.1422,11231.0
2023-11-14 15:30:00,230.79,230.88,230.53,230.7,10734.0,222.1807,222.2673,221.9304,222.094,10734.0
2023-11-14 15:40:00,230.69,230.9,230.33,230.34,24963.0,222.0844,222.2866,221.7378,221.7475,24963.0
2023-11-14 15:50:00,230.41,230.6,230.18,230.42,76178.0,221.8149,221.9978,221.5934,221.8245,76178.0
2023-11-15 09:30:00,231.03,231.2,230.13,230.94,21092.0,222.4117,222.5754,221.5453,222.3251,21092.0
2023-11-15 09:40:00,230.77,231.98,230.77,231.7,17195.0,222.1614,223.3263,222.1614,223.0567,17195.0
2023-11-15 09:50:00,231.6,232.46,231.36,232.04,11469.0,222.9605,223.7884,222.7294,223.3841,11469.0
2023-11-15 10:00:00,232.1,232.48,231.94,232.09,24934.0,223.4418,223.8076,223.2878,223.4322,24934.0
2023-11-15 10:10:00,231.99,232.16,231.72,232.08,11393.0,223.3359,223.4996,223.076,223.4226,11393.0
2023-11-15 10:20:00,232.04,232.11,231.6,231.6,12737.0,223.3841,223.4514,222.9605,222.9605,12737.0
2023-11-15 10:30:00,231.67,232.09,231.52,232.09,15419.0,223.0279,223.4322,222.8835,223.4322,15419.0
2023-11-15 10:40:00,231.96,231.96,231.63,231.94,6765.0,223.307,223.307,222.9894,223.2878,6765.0
2023-11-15 10:50:00,231.97,232.17,231.89,231.91,4845.0,223.3167,223.5092,223.2397,223.2589,4845.0
2023-11-15 11:00:00,232.03,232.09,231.5,231.57,15357.0,223.3744,223.4322,222.8642,222.9316,15357.0
2023-11-15 11:10:00,231.62,231.69,231.19,231.31,13953.0,222.9797,223.0471,222.5658,222.6813,13953.0
2023-11-15 11:20:00,231.36,231.46,231.19,231.34,3621.0,222.7294,222.8257,222.5658,222.7102,3621.0
2023-11-15 11:30:00,231.33,231.39,230.94,231.03,12660.0,222.7005,222.7583,222.3251,222.4117,12660.0
2023-11-15 11:40:00,231.0,231.05,230.68,230.89,15609.0,222.3829,222.431,222.0748,222.277,15609.0
2023-11-15 11:50:00,230.82,231.17,230.75,231.13,8957.0,222.2096,222.5465,222.1422,222.508,8957.0
2023-11-15 12:00:00,231.29,231.33,231.13,231.18,5604.0,222.662,222.7005,222.508,222.5561,5604.0
2023-11-15 12:10:00,231.14,231.24,231.09,231.2,5129.0,222.5176,222.6139,222.4695,222.5754,5129.0
2023-11-15 12:20:00,231.24,231.3,231.12,231.27,6696.0,222.6139,222.6717,222.4984,222.6428,6696.0
2023-11-15 12:30:00,231.22,231.33,231.14,231.23,4605.0,222.5946,222.7005,222.5176,222.6043,4605.0
2023-11-15 12:40:00,231.16,231.2,230.91,231.03,7063.0,222.5369,222.5754,222.2962,222.4117,7063.0
2023-11-15 12:50:00,231.05,231.09,230.9,231.06,5762.0,222.431,222.4695,222.2866,222.4406,5762.0
2023-11-15 13:00:00,231.01,231.09,230.75,230.9,11126.0,222.3925,222.4695,222.1422,222.2866,11126.0
2023-11-15 13:10:00,230.86,230.93,230.6,230.64,18843.0,222.2481,222.3155,221.9978,222.0363,18843.0
2023-11-15 13:20:00,230.7,231.04,230.7,230.75,7165.0,222.094,222.4214,222.094,222.1422,7165.0
2023-11-15 13:30:00,230.81,231.17,230.76,231.16,12866.0,222.1999,222.5465,222.1518,222.5369,12866.0
2023-11-15 13:40:00,231.22,231.34,231.16,231.29,3132.0,222.5946,222.7102,222.5369,222.662,3132.0
2023-11-15 13:50:00,231.24,231.33,231.15,231.27,3031.0,222.6139,222.7005,222.5273,222.6428,3031.0
2023-11-15 14:00:00,231.31,231.58,231.19,231.51,7298.0,222.6813,222.9412,222.5658,222.8738,7298.0
2023-11-15 14:10:00,231.49,231.49,231.21,231.31,4455.0,222.8546,222.8546,222.585,222.6813,4455.0
2023-11-15 14:20:00,231.33,231.49,231.18,231.49,5225.0,222.7005,222.8546,222.5561,222.8546,5225.0
2023-11-15 14:30:00,231.53,231.53,231.3,231.53,6656.0,222.8931,222.8931,222.6717,222.8931,6656.0
2023-11-15 14:40:00,231.5,231.5,231.21,231.23,11148.0,222.8642,222.8642,222.585,222.6043,11148.0
2023-11-15 14:50:00,231.22,231.4,231.17,231.39,14603.0,222.5946,222.7679,222.5465,222.7583,14603.0
2023-11-15 15:00:00,231.39,231.52,231.24,231.29,15364.0,222.7583,222.8835,222.6139,222.662,15364.0
2023-11-15 15:10:00,231.3,231.47,231.2,231.29,52347.0,222.6717,222.8353,222.5754,222.662,52347.0
2023-11-15 15:20:00,231.29,231.36,231.14,231.34,11217.0,222.662,222.7294,222.5176,222.7102,11217.0
2023-11-15 15:30:00,231.38,231.66,231.35,231.45,13076.0,222.7487,223.0182,222.7198,222.8161,13076.0
2023-11-15 15:40:00,231.47,231.48,230.65,230.66,14486.0,222.8353,222.845,222.0459,222.0555,14486.0
2023-11-15 15:50:00,230.66,230.87,230.31,230.47,121730.0,222.0555,222.2577,221.7186,221.8726,121730.0
2023-11-16 09:30:00,231.69,233.3,231.46,232.25,37137.0,223.0471,224.5971,222.8257,223.5862,37137.0
2023-11-16 09:40:00,232.46,232.51,231.38,231.39,17460.0,223.7884,223.8365,222.7487,222.7583,17460.0
2023-11-16 09:50:00,231.37,231.52,230.43,230.53,10896.0,222.7391,222.8835,221.8341,221.9304,10896.0
2023-11-16 10:00:00,230.56,230.7,229.95,230.08,14435.0,221.9593,222.094,221.372,221.4972,14435.0
2023-11-16 10:10:00,230.08,230.44,229.99,230.1,12656.0,221.4972,221.8437,221.4105,221.5164,12656.0
2023-11-16 10:20:00,230.1,230.1,229.44,229.5,15192.0,221.5164,221.5164,220.881,220.9388,15192.0
2023-11-16 10:30:00,229.54,229.68,228.9,229.06,17556.0,220.9773,221.1121,220.3612,220.5152,17556.0
2023-11-16 10:40:00,228.98,229.43,228.8,229.19,16910.0,220.4382,220.8714,220.2649,220.6404,16910.0
2023-11-16 10:50:00,229.2,229.44,229.06,229.11,11560.0,220.65,220.881,220.5152,220.5634,11560.0
2023-11-16 11:00:00,229.07,229.1,228.31,228.36,14663.0,220.5249,220.5537,219.7932,219.8413,14663.0
2023-11-16 11:10:00,228.39,228.77,228.19,228.28,22338.0,219.8702,220.236,219.6777,219.7643,22338.0
2023-11-16 11:20:00,228.3,229.18,228.3,229.13,15672.0,219.7836,220.6307,219.7836,220.5826,15672.0
2023-11-16 11:30:00,229.12,229.34,228.85,228.92,16160.0,220.573,220.7848,220.3131,220.3804,16160.0
2023-11-16 11:40:00,228.83,229.2,228.77,229.16,14772.0,220.2938,220.65,220.236,220.6115,14772.0
2023-11-16 11:50:00,229.16,229.28,228.78,228.85,12955.0,220.6115,220.727,220.2457,220.3131,12955.0
2023-11-16 12:00:00,228.87,228.87,228.41,228.46,15137.0,220.3323,220.3323,219.8895,219.9376,15137.0
2023-11-16 12:10:00,228.53,228.65,228.37,228.56,7611.0,220.005,220.1205,219.851,220.0339,7611.0
2023-11-16 12:20:00,228.58,228.89,228.57,228.72,13925.0,220.0531,220.3516,220.0435,220.1879,13925.0
2023-11-16 12:30:00,228.7,228.76,228.53,228.67,10227.0,220.1687,220.2264,220.005,220.1398,10227.0
2023-11-16 12:40:00,228.66,228.98,228.66,228.85,16517.0,220.1301,220.4382,220.1301,220.3131,16517.0
2023-11-16 12:50:00,228.87,228.95,228.61,228.67,8238.0,220.3323,220.4093,220.082,220.1398,8238.0
2023-11-16 13:00:00,228.68,228.68,227.25,228.11,30848.0,220.1494,220.1494,218.7727,219.6007,30848.0
2023-11-16 13:10:00,228.15,228.38,228.04,228.18,8399.0,219.6392,219.8606,219.5333,219.6681,8399.0
2023-11-16 13:20:00,228.14,228.47,228.12,228.34,11900.0,219.6295,219.9472,219.6103,219.8221,11900.0
2023-11-16 13:30:00,228.31,228.32,228.0,228.06,9207.0,219.7932,219.8028,219.4948,219.5525,9207.0
2023-11-16 13:40:00,228.05,228.13,227.95,228.05,8662.0,219.5429,219.6199,219.4466,219.5429,8662.0
2023-11-16 13:50:00,228.03,228.38,228.03,228.25,9922.0,219.5236,219.8606,219.5236,219.7354,9922.0
2023-11-16 14:00:00,228.28,228.43,228.21,228.31,6543.0,219.7643,219.9087,219.6969,219.7932,6543.0
2023-11-16 14:10:00,228.39,228.5,228.24,228.43,5919.0,219.8702,219.9761,219.7258,219.9087,5919.0
2023-11-16 14:20:00,228.38,228.47,228.24,228.47,7353.0,219.8606,219.9472,219.7258,219.9472,7353.0
2023-11-16 14:30:00,228.45,228.58,228.32,228.49,8533.0,219.928,220.0531,219.8028,219.9665,8533.0
2023-11-16 14:40:00,228.52,229.06,228.5,228.79,12544.0,219.9954,220.5152,219.9761,220.2553,12544.0
2023-11-16 14:50:00,228.86,229.05,228.65,229.04,9920.0,220.3227,220.5056,220.1205,220.496,9920.0
2023-11-16 15:00:00,229.07,229.35,229.02,229.32,13448.0,220.5249,220.7944,220.4767,220.7655,13448.0
2023-11-16 15:10:00,229.34,229.47,229.14,229.2,17870.0,220.7848,220.9099,220.5922,220.65,17870.0
2023-11-16 15:20:00,229.22,229.28,229.05,229.22,24070.0,220.6693,220.727,220.5056,220.6693,24070.0
2023-11-16 15:30:00,229.19,229.42,229.14,229.28,45858.0,220.6404,220.8618,220.5922,220.727,45858.0
2023-11-16 15:40:00,229.25,229.78,229.24,229.73,29979.0,220.6981,221.2084,220.6885,221.1602,29979.0
2023-11-16 15:50:00,229.73,229.96,229.62,229.95,85863.0,221.1602,221.3817,221.0543,221.372,85863.0
2023-11-17 09:30:00,231.16,231.16,229.74,230.27,103924.0,222.5369,222.5369,221.1699,221.6801,103924.0
2023-11-17 09:40:00,230.38,230.38,229.45,229.7,4241.0,221.786,221.786,220.8907,221.1314,4241.0
2023-11-17 09:50:00,229.49,229.99,229.16,229.84,5999.0,220.9292,221.4105,220.6115,221.2661,5999.0
2023-11-17 10:00:00,229.84,230.0,229.54,229.87,6510.0,221.2661,221.4202,220.9773,221.295,6510.0
2023-11-17 10:10:00,229.8,230.16,229.75,229.81,8785.0,221.2276,221.5742,221.1795,221.2372,8785.0
2023-11-17 10:20:00,229.84,229.87,229.46,229.69,8302.0,221.2661,221.295,220.9003,221.1217,8302.0
2023-11-17 10:30:00,229.67,229.68,229.34,229.37,9027.0,221.1025,221.1121,220.7848,220.8137,9027.0
2023-11-17 10:40:00,229.37,229.61,229.26,229.36,11206.0,220.8137,221.0447,220.7078,220.804,11206.0
2023-11-17 10:50:00,229.29,229.69,229.23,229.61,4594.0,220.7366,221.1217,220.6789,221.0447,4594.0
2023-11-17 11:00:00,229.61,229.7,229.05,229.33,13472.0,221.0447,221.1314,220.5056,220.7752,13472.0
2023-11-17 11:10:00,229.24,229.44,228.99,229.06,7175.0,220.6885,220.881,220.4478,220.5152,7175.0
2023-11-17 11:20:00,229.31,229.43,228.43,228.65,5649.0,220.7559,220.8714,219.9087,220.1205,5649.0
2023-11-17 11:30:00,228.77,228.85,228.4,228.57,5503.0,220.236,220.3131,219.8798,220.0435,5503.0
2023-11-17 11:40:00,228.5,228.61,228.0,228.48,11426.0,219.9761,220.082,219.4948,219.9569,11426.0
2023-11-17 11:50:00,228.43,228.78,228.39,228.53,8271.0,219.9087,220.2457,219.8702,220.005,8271.0
2023-11-17 12:00:00,228.56,228.68,228.41,228.64,4329.0,220.0339,220.1494,219.8895,220.1109,4329.0
2023-11-17 12:10:00,228.73,228.73,228.4,228.4,4376.0,220.1975,220.1975,219.8798,219.8798,4376.0
2023-11-17 12:20:00,228.43,228.52,228.15,228.15,6595.0,219.9087,219.9954,219.6392,219.6392,6595.0
2023-11-17 12:30:00,228.2,228.4,228.16,228.23,10941.0,219.6873,219.8798,219.6488,219.7162,10941.0
2023-11-17 12:40:00,228.2,228.51,228.2,228.41,4422.0,219.6873,219.9857,219.6873,219.8895,4422.0
2023-11-17 12:50:00,228.51,228.56,228.11,228.37,4343.0,219.9857,220.0339,219.6007,219.851,4343.0
2023-11-17 13:00:00,228.32,228.49,228.32,228.49,5225.0,219.8028,219.9665,219.8028,219.9665,5225.0
2023-11-17 13:10:00,228.46,228.61,228.43,228.48,3715.0,219.9376,220.082,219.9087,219.9569,3715.0
2023-11-17 13:20:00,228.61,228.69,228.55,228.62,3802.0,220.082,220.159,220.0242,220.0916,3802.0
2023-11-17 13:30:00,228.61,228.76,228.5,228.6,6525.0,220.082,220.2264,219.9761,220.0724,6525.0
2023-11-17 13:40:00,228.62,228.73,228.62,228.65,3276.0,220.0916,220.1975,220.0916,220.1205,3276.0
2023-11-17 13:50:00,228.67,228.77,228.58,228.75,5061.0,220.1398,220.236,220.0531,220.2168,5061.0
2023-11-17 14:00:00,228.8,229.09,228.78,229.02,5100.0,220.2649,220.5441,220.2457,220.4767,5100.0
2023-11-17 14:10:00,229.15,229.29,229.11,229.27,8795.0,220.6019,220.7366,220.5634,220.7174,8795.0
2023-11-17 14:20:00,229.26,229.29,229.07,229.07,6114.0,220.7078,220.7366,220.5249,220.5249,6114.0
2023-11-17 14:30:00,229.11,229.27,229.04,229.15,6537.0,220.5634,220.7174,220.496,220.6019,6537.0
2023-11-17 14:40:00,229.17,229.17,228.93,229.05,3216.0,220.6211,220.6211,220.3901,220.5056,3216.0
2023-11-17 14:50:00,228.99,229.09,228.91,229.02,5268.0,220.4478,220.5441,220.3708,220.4767,5268.0
2023-11-17 15:00:00,229.0,229.21,229.0,229.19,2681.0,220.4575,220.6596,220.4575,220.6404,2681.0
2023-11-17 15:10:00,229.1,229.17,228.87,228.95,8384.0,220.5537,220.6211,220.3323,220.4093,8384.0
2023-11-17 15:20:00,228.88,229.11,228.88,229.1,5242.0,220.3419,220.5634,220.3419,220.5537,5242.0
2023-11-17 15:30:00,229.13,229.25,228.8,228.88,16324.0,220.5826,220.6981,220.2649,220.3419,16324.0
2023-11-17 15:40:00,228.89,229.05,228.71,228.78,18188.0,220.3516,220.5056,220.1783,220.2457,18188.0
2023-11-17 15:50:00,228.68,229.51,228.63,229.39,90287.0,220.1494,220.9484,220.1013,220.8329,90287.0
2023-11-20 09:30:00,228.64,230.0,228.64,229.44,32502.0,220.1109,221.4202,220.1109,220.881,32502.0
2023-11-20 09:40:00,229.45,229.49,228.58,228.59,12791.0,220.8907,220.9292,220.0531,220.0628,12791.0
2023-11-20 09:50:00,228.44,229.35,228.44,229.34,4582.0,219.9184,220.7944,219.9184,220.7848,4582.0
2023-11-20 10:00:00,229.35,229.37,228.93,229.37,13134.0,220.7944,220.8137,220.3901,220.8137,13134.0
2023-11-20 10:10:00,229.42,229.51,229.09,229.35,16791.0,220.8618,220.9484,220.5441,220.7944,16791.0
2023-11-20 10:20:00,229.37,229.62,229.15,229.41,37456.0,220.8137,221.0543,220.6019,220.8522,37456.0
2023-11-20 10:30:00,229.4,229.72,229.38,229.57,6961.0,220.8425,221.1506,220.8233,221.0062,6961.0
2023-11-20 10:40:00,229.49,229.65,229.33,229.65,8619.0,220.9292,221.0832,220.7752,221.0832,8619.0
2023-11-20 10:50:00,229.62,229.99,229.58,229.95,12260.0,221.0543,221.4105,221.0158,221.372,12260.0
2023-11-20 11:00:00,230.02,230.64,230.02,230.51,10260.0,221.4394,222.0363,221.4394,221.9111,10260.0
2023-11-20 11:10:00,230.48,230.56,229.99,230.07,7020.0,221.8823,221.9593,221.4105,221.4875,7020.0
2023-11-20 11:20:00,230.18,230.18,229.87,230.12,6334.0,221.5934,221.5934,221.295,221.5357,6334.0
2023-11-20 11:30:00,230.24,230.35,230.0,230.31,12516.0,221.6512,221.7571,221.4202,221.7186,12516.0
2023-11-20 11:40:00,230.38,230.56,230.23,230.56,6979.0,221.786,221.9593,221.6416,221.9593,6979.0
2023-11-20 11:50:00,230.54,230.55,230.22,230.43,6400.0,221.94,221.9496,221.632,221.8341,6400.0
2023-11-20 12:00:00,230.42,230.81,230.35,230.63,7297.0,221.8245,222.1999,221.7571,222.0267,7297.0
2023-11-20 12:10:00,230.66,230.84,230.52,230.84,3435.0,222.0555,222.2288,221.9208,222.2288,3435.0
2023-11-20 12:20:00,230.85,230.85,230.62,230.68,6711.0,222.2385,222.2385,222.017,222.0748,6711.0
2023-11-20 12:30:00,230.66,230.68,230.46,230.62,6778.0,222.0555,222.0748,221.863,222.017,6778.0
2023-11-20 12:40:00,230.67,230.9,230.67,230.67,7623.0,222.0652,222.2866,222.0652,222.0652,7623.0
2023-11-20 12:50:00,230.69,231.03,230.56,231.03,9893.0,222.0844,222.4117,221.9593,222.4117,9893.0
2023-11-20 13:00:00,230.98,231.86,230.97,231.81,11003.0,222.3636,223.2108,222.354,223.1626,11003.0
2023-11-20 13:10:00,231.81,231.81,231.44,231.58,6036.0,223.1626,223.1626,222.8064,222.9412,6036.0
2023-11-20 13:20:00,231.62,231.94,231.62,231.75,8957.0,222.9797,223.2878,222.9797,223.1049,8957.0
2023-11-20 13:30:00,231.73,231.75,231.36,231.5,4419.0,223.0856,223.1049,222.7294,222.8642,4419.0
2023-11-20 13:40:00,231.47,231.76,231.43,231.75,16530.0,222.8353,223.1145,222.7968,223.1049,16530.0
2023-11-20 13:50:00,231.73,231.82,231.57,231.68,12383.0,223.0856,223.1723,222.9316,223.0375,12383.0
2023-11-20 14:00:00,231.75,232.01,231.74,231.84,8280.0,223.1049,223.3552,223.0953,223.1915,8280.0
2023-11-20 14:10:00,231.86,232.26,231.78,232.08,13816.0,223.2108,223.5959,223.1338,223.4226,13816.0
2023-11-20 14:20:00,232.06,232.22,231.88,231.93,7679.0,223.4033,223.5573,223.23,223.2782,7679.0
2023-11-20 14:30:00,232.03,232.21,231.98,232.16,6162.0,223.3744,223.5477,223.3263,223.4996,6162.0
2023-11-20 14:40:00,232.15,232.44,232.12,232.4,5119.0,223.49,223.7691,223.4611,223.7306,5119.0
2023-11-20 14:50:00,232.37,232.41,232.04,232.2,10646.0,223.7017,223.7403,223.3841,223.5381,10646.0
2023-11-20 15:00:00,232.15,232.35,232.14,232.31,6584.0,223.49,223.6825,223.4803,223.644,6584.0
2023-11-20 15:10:00,232.26,232.31,232.11,232.24,10321.0,223.5959,223.644,223.4514,223.5766,10321.0
2023-11-20 15:20:00,232.2,232.35,232.13,232.3,9273.0,223.5381,223.6825,223.4707,223.6344,9273.0
2023-11-20 15:30:00,232.26,232.4,232.13,232.29,11693.0,223.5959,223.7306,223.4707,223.6247,11693.0
2023-11-20 15:40:00,232.29,232.34,231.89,231.92,12699.0,223.6247,223.6729,223.2397,223.2685,12699.0
2023-11-20 15:50:00,231.92,231.94,231.49,231.71,71974.0,223.2685,223.2878,222.8546,223.0664,71974.0
2023-11-21 09:30:00,231.81,231.91,231.09,231.84,17785.0,223.1626,223.2589,222.4695,223.1915,17785.0
2023-11-21 09:40:00,231.92,232.15,231.0,231.25,6172.0,223.2685,223.49,222.3829,222.6235,6172.0
2023-11-21 09:50:00,231.22,231.31,230.39,230.94,9293.0,222.5946,222.6813,221.7956,222.3251,9293.0
2023-11-21 10:00:00,230.94,230.94,230.45,230.45,5750.0,222.3251,222.3251,221.8534,221.8534,5750.0
2023-11-21 10:10:00,230.47,230.63,230.33,230.59,10809.0,221.8726,222.0267,221.7378,221.9882,10809.0
2023-11-21 10:20:00,230.56,230.59,230.1,230.11,5615.0,221.9593,221.9882,221.5164,221.5261,5615.0
2023-11-21 10:30:00,230.19,230.29,230.07,230.11,7181.0,221.6031,221.6993,221.4875,221.5261,7181.0
2023-11-21 10:40:00,230.06,230.63,230.06,230.42,11720.0,221.4779,222.0267,221.4779,221.8245,11720.0
2023-11-21 10:50:00,230.45,230.52,230.08,230.3,47207.0,221.8534,221.9208,221.4972,221.709,47207.0
2023-11-21 11:00:00,230.23,230.91,230.11,230.5,38035.0,221.6416,222.2962,221.5261,221.9015,38035.0
2023-11-21 11:10:00,230.52,230.59,230.29,230.47,21136.0,221.9208,221.9882,221.6993,221.8726,21136.0
2023-11-21 11:20:00,230.57,230.85,230.4,230.56,31078.0,221.9689,222.2385,221.8052,221.9593,31078.0
2023-11-21 11:30:00,230.65,230.81,230.38,230.61,20008.0,222.0459,222.1999,221.786,222.0074,20008.0
2023-11-21 11:40:00,230.63,230.97,230.52,230.97,20930.0,222.0267,222.354,221.9208,222.354,20930.0
2023-11-21 11:50:00,230.99,231.05,230.75,230.97,23505.0,222.3732,222.431,222.1422,222.354,23505.0
2023-11-21 12:00:00,231.03,231.3,230.92,230.98,25226.0,222.4117,222.6717,222.3058,222.3636,25226.0
2023-11-21 12:10:00,230.99,231.28,230.94,230.97,35190.0,222.3732,222.6524,222.3251,222.354,35190.0
2023-11-21 12:20:00,230.96,231.28,230.89,230.94,21405.0,222.3443,222.6524,222.277,222.3251,21405.0
2023-11-21 12:30:00,230.92,231.1,230.83,230.98,20892.0,222.3058,222.4791,222.2192,222.3636,20892.0
2023-11-21 12:40:00,230.94,231.32,230.94,231.08,21689.0,222.3251,222.6909,222.3251,222.4599,21689.0
2023-11-21 12:50:00,231.07,231.42,231.04,231.26,15624.0,222.4502,222.7872,222.4214,222.6332,15624.0
2023-11-21 13:00:00,231.24,231.37,231.04,231.18,10506.0,222.6139,222.7391,222.4214,222.5561,10506.0
2023-11-21 13:10:00,231.23,231.26,231.01,231.13,6166.0,222.6043,222.6332,222.3925,222.508,6166.0
2023-11-21 13:20:00,230.97,231.06,230.61,230.73,9770.0,222.354,222.4406,222.0074,222.1229,9770.0
2023-11-21 13:30:00,230.72,230.81,230.6,230.67,9018.0,222.1133,222.1999,221.9978,222.0652,9018.0
2023-11-21 13:40:00,230.73,230.91,230.67,230.83,14546.0,222.1229,222.2962,222.0652,222.2192,14546.0
2023-11-21 13:50:00,230.76,230.97,230.68,230.69,14120.0,222.1518,222.354,222.0748,222.0844,14120.0
2023-11-21 14:00:00,230.72,230.88,230.62,230.79,14934.0,222.1133,222.2673,222.017,222.1807,14934.0
2023-11-21 14:10:00,230.81,230.9,230.57,230.69,17164.0,222.1999,222.2866,221.9689,222.0844,17164.0
2023-11-21 14:20:00,230.75,230.78,230.47,230.49,17557.0,222.1422,222.1711,221.8726,221.8919,17557.0
2023-11-21 14:30:00,230.51,230.52,230.26,230.33,14302.0,221.9111,221.9208,221.6705,221.7378,14302.0
2023-11-21 14:40:00,230.38,230.59,230.36,230.47,13493.0,221.786,221.9882,221.7667,221.8726,13493.0
2023-11-21 14:50:00,230.43,230.58,230.31,230.58,13437.0,221.8341,221.9785,221.7186,221.9785,13437.0
2023-11-21 15:00:00,230.56,230.84,230.44,230.72,14766.0,221.9593,222.2288,221.8437,222.1133,14766.0
2023-11-21 15:10:00,230.73,230.96,230.62,230.69,15778.0,222.1229,222.3443,222.017,222.0844,15778.0
2023-11-21 15:20:00,230.66,230.72,230.2,230.44,13207.0,222.0555,222.1133,221.6127,221.8437,13207.0
2023-11-21 15:30:00,230.42,230.52,230.21,230.46,21290.0,221.8245,221.9208,221.6223,221.863,21290.0
2023-11-21 15:40:00,230.43,230.82,230.4,230.81,25908.0,221.8341,222.2096,221.8052,222.1999,25908.0
2023-11-21 15:50:00,230.85,231.29,230.8,231.22,89988.0,222.2385,222.662,222.1903,222.5946,89988.0
2023-11-22 09:30:00,232.7,233.6,232.53,233.35,27576.0,224.0194,224.8859,223.8558,224.6452,27576.0
2023-11-22 09:40:00,233.38,233.75,232.36,232.56,11448.0,224.6741,225.0303,223.6921,223.8847,11448.0
2023-11-22 09:50:00,232.56,232.64,231.55,231.77,9901.0,223.8847,223.9617,222.9123,223.1241,9901.0
2023-11-22 10:00:00,231.77,231.77,230.88,231.08,12451.0,223.1241,223.1241,222.2673,222.4599,12451.0
2023-11-22 10:10:00,231.06,231.67,230.89,231.22,9482.0,222.4406,223.0279,222.277,222.5946,9482.0
2023-11-22 10:20:00,231.27,231.55,231.12,231.53,13525.0,222.6428,222.9123,222.4984,222.8931,13525.0
2023-11-22 10:30:00,231.61,231.64,231.26,231.44,13500.0,222.9701,222.999,222.6332,222.8064,13500.0
2023-11-22 10:40:00,231.3,231.68,231.17,231.31,9970.0,222.6717,223.0375,222.5465,222.6813,9970.0
2023-11-22 10:50:00,231.25,231.45,230.62,230.84,12043.0,222.6235,222.8161,222.017,222.2288,12043.0
2023-11-22 11:00:00,230.8,231.26,230.64,230.95,11495.0,222.1903,222.6332,222.0363,222.3347,11495.0
2023-11-22 11:10:00,230.96,231.31,230.85,231.13,7213.0,222.3443,222.6813,222.2385,222.508,7213.0
2023-11-22 11:20:00,231.19,231.2,230.81,231.03,8368.0,222.5658,222.5754,222.1999,222.4117,8368.0
2023-11-22 11:30:00,231.06,231.32,230.95,231.11,10143.0,222.4406,222.6909,222.3347,222.4888,10143.0
2023-11-22 11:40:00,231.04,231.19,230.66,230.74,9939.0,222.4214,222.5658,222.0555,222.1326,9939.0
2023-11-22 11:50:00,230.77,231.05,230.58,231.0,18571.0,222.1614,222.431,221.9785,222.3829,18571.0
2023-11-22 12:00:00,231.06,231.3,230.99,231.23,7850.0,222.4406,222.6717,222.3732,222.6043,7850.0
2023-11-22 12:10:00,231.27,231.32,230.73,230.85,15700.0,222.6428,222.6909,222.1229,222.2385,15700.0
2023-11-22 12:20:00,230.93,231.05,230.46,230.55,10918.0,222.3155,222.431,221.863,221.9496,10918.0
2023-11-22 12:30:00,230.45,230.7,230.33,230.53,12745.0,221.8534,222.094,221.7378,221.9304,12745.0
2023-11-22 12:40:00,230.46,230.55,230.38,230.39,13954.0,221.863,221.9496,221.786,221.7956,13954.0
2023-11-22 12:50:00,230.36,230.53,230.31,230.49,5860.0,221.7667,221.9304,221.7186,221.8919,5860.0
2023-11-22 13:00:00,230.53,230.57,230.33,230.47,9149.0,221.9304,221.9689,221.7378,221.8726,9149.0
2023-11-22 13:10:00,230.47,230.51,230.24,230.42,7212.0,221.8726,221.9111,221.6512,221.8245,7212.0
2023-11-22 13:20:00,230.59,230.75,230.58,230.7,6286.0,221.9882,222.1422,221.9785,222.094,6286.0
2023-11-22 13:30:00,230.69,230.74,230.48,230.55,11269.0,222.0844,222.1326,221.8823,221.9496,11269.0
2023-11-22 13:40:00,230.55,230.58,230.33,230.44,10040.0,221.9496,221.9785,221.7378,221.8437,10040.0
2023-11-22 13:50:00,230.44,230.52,230.13,230.39,14627.0,221.8437,221.9208,221.5453,221.7956,14627.0
2023-11-22 14:00:00,230.46,230.61,230.36,230.44,7315.0,221.863,222.0074,221.7667,221.8437,7315.0
2023-11-22 14:10:00,230.5,230.5,230.25,230.44,7440.0,221.9015,221.9015,221.6608,221.8437,7440.0
2023-11-22 14:20:00,230.48,230.5,230.23,230.34,9084.0,221.8823,221.9015,221.6416,221.7475,9084.0
2023-11-22 14:30:00,230.36,230.41,229.8,229.91,8831.0,221.7667,221.8149,221.2276,221.3335,8831.0
2023-11-22 14:40:00,229.83,230.17,229.83,230.11,8906.0,221.2565,221.5838,221.2565,221.5261,8906.0
2023-11-22 14:50:00,230.27,230.42,230.2,230.28,6778.0,221.6801,221.8245,221.6127,221.6897,6778.0
2023-11-22 15:00:00,230.29,230.69,230.2,230.55,10142.0,221.6993,222.0844,221.6127,221.9496,10142.0
2023-11-22 15:10:00,230.52,230.89,230.47,230.86,7204.0,221.9208,222.277,221.8726,222.2481,7204.0
2023-11-22 15:20:00,230.9,230.96,230.53,230.93,9542.0,222.2866,222.3443,221.9304,222.3155,9542.0
2023-11-22 15:30:00,230.97,231.01,230.72,230.79,66643.0,222.354,222.3925,222.1133,222.1807,66643.0
2023-11-22 15:40:00,230.79,231.12,230.66,230.95,17442.0,222.1807,222.4984,222.0555,222.3347,17442.0
2023-11-22 15:50:00,230.92,231.33,230.75,231.18,48507.0,222.3058,222.7005,222.1422,222.5561,48507.0
2023-11-24 09:30:00,231.52,231.98,229.92,229.92,28402.0,222.8835,223.3263,221.3431,221.3431,28402.0
2023-11-24 09:40:00,229.99,230.36,229.1,230.14,28350.0,221.4105,221.7667,220.5537,221.5549,28350.0
2023-11-24 09:50:00,229.93,230.05,229.42,230.01,11850.0,221.3528,221.4683,220.8618,221.4298,11850.0
2023-11-24 10:00:00,229.92,230.16,229.51,229.51,8075.0,221.3431,221.5742,220.9484,220.9484,8075.0
2023-11-24 10:10:00,229.5,229.72,229.38,229.72,6564.0,220.9388,221.1506,220.8233,221.1506,6564.0
2023-11-24 10:20:00,229.78,230.15,229.78,229.95,4904.0,221.2084,221.5646,221.2084,221.372,4904.0
2023-11-24 10:30:00,230.03,230.09,229.77,229.9,4862.0,221.449,221.5068,221.1987,221.3239,4862.0
2023-11-24 10:40:00,229.96,230.07,229.88,229.92,5915.0,221.3817,221.4875,221.3046,221.3431,5915.0
2023-11-24 10:50:00,229.93,230.26,229.93,230.2,3391.0,221.3528,221.6705,221.3528,221.6127,3391.0
2023-11-24 11:00:00,230.27,230.35,230.24,230.32,3288.0,221.6801,221.7571,221.6512,221.7282,3288.0
2023-11-24 11:10:00,230.24,230.32,230.09,230.14,2715.0,221.6512,221.7282,221.5068,221.5549,2715.0
2023-11-24 11:20:00,230.08,230.34,229.96,230.29,3661.0,221.4972,221.7475,221.3817,221.6993,3661.0
2023-11-24 11:30:00,230.31,230.46,230.16,230.37,3164.0,221.7186,221.863,221.5742,221.7764,3164.0
2023-11-24 11:40:00,230.28,230.35,230.07,230.08,3853.0,221.6897,221.7571,221.4875,221.4972,3853.0
2023-11-24 11:50:00,230.11,230.29,230.04,230.21,4497.0,221.5261,221.6993,221.4587,221.6223,4497.0
2023-11-24 12:00:00,230.22,230.39,230.16,230.39,1474.0,221.632,221.7956,221.5742,221.7956,1474.0
2023-11-24 12:10:00,230.37,230.47,230.31,230.33,3612.0,221.7764,221.8726,221.7186,221.7378,3612.0
2023-11-24 12:20:00,230.33,230.37,230.11,230.11,3468.0,221.7378,221.7764,221.5261,221.5261,3468.0
2023-11-24 12:30:00,230.12,230.29,230.12,230.21,5268.0,221.5357,221.6993,221.5357,221.6223,5268.0
2023-11-24 12:40:00,230.23,230.48,230.2,230.35,4006.0,221.6416,221.8823,221.6127,221.7571,4006.0
2023-11-24 12:50:00,230.33,230.76,230.18,230.76,34090.0,221.7378,222.1518,221.5934,222.1518,34090.0
2023-11-27 09:30:00,230.2,230.37,228.71,228.74,22380.0,221.6127,221.7764,220.1783,220.2072,22380.0
2023-11-27 09:40:00,228.91,229.12,228.58,228.73,8049.0,220.3708,220.573,220.0531,220.1975,8049.0
2023-11-27 09:50:00,228.73,228.73,228.3,228.47,12771.0,220.1975,220.1975,219.7836,219.9472,12771.0
2023-11-27 10:00:00,228.52,229.46,228.51,229.46,15873.0,219.9954,220.9003,219.9857,220.9003,15873.0
2023-11-27 10:10:00,229.41,229.43,228.98,229.19,11137.0,220.8522,220.8714,220.4382,220.6404,11137.0
2023-11-27 10:20:00,229.13,229.2,228.88,228.88,7208.0,220.5826,220.65,220.3419,220.3419,7208.0
2023-11-27 10:30:00,228.94,229.09,228.86,229.08,11090.0,220.3997,220.5441,220.3227,220.5345,11090.0
2023-11-27 10:40:00,229.04,229.39,229.04,229.38,5560.0,220.496,220.8329,220.496,220.8233,5560.0
2023-11-27 10:50:00,229.39,229.53,229.25,229.45,8542.0,220.8329,220.9677,220.6981,220.8907,8542.0
2023-11-27 11:00:00,229.48,229.48,229.15,229.24,11063.0,220.9196,220.9196,220.6019,220.6885,11063.0
2023-11-27 11:10:00,229.28,229.39,229.13,229.15,8610.0,220.727,220.8329,220.5826,220.6019,8610.0
2023-11-27 11:20:00,229.15,229.23,229.02,229.16,5569.0,220.6019,220.6789,220.4767,220.6115,5569.0
2023-11-27 11:30:00,229.22,229.24,229.0,229.07,6587.0,220.6693,220.6885,220.4575,220.5249,6587.0
2023-11-27 11:40:00,229.1,229.15,228.74,228.84,10677.0,220.5537,220.6019,220.2072,220.3034,10677.0
2023-11-27 11:50:00,228.83,229.32,228.79,229.05,6641.0,220.2938,220.7655,220.2553,220.5056,6641.0
2023-11-27 12:00:00,229.1,229.1,228.73,229.02,7488.0,220.5537,220.5537,220.1975,220.4767,7488.0
2023-11-27 12:10:00,229.04,229.08,228.74,228.75,8993.0,220.496,220.5345,220.2072,220.2168,8993.0
2023-11-27 12:20:00,228.75,228.81,228.47,228.51,6609.0,220.2168,220.2746,219.9472,219.9857,6609.0
2023-11-27 12:30:00,228.44,228.58,228.26,228.26,12525.0,219.9184,220.0531,219.7451,219.7451,12525.0
2023-11-27 12:40:00,228.22,228.62,228.22,228.62,10652.0,219.7066,220.0916,219.7066,220.0916,10652.0
2023-11-27 12:50:00,228.56,228.79,228.48,228.54,11019.0,220.0339,220.2553,219.9569,220.0146,11019.0
2023-11-27 13:00:00,228.52,228.55,228.38,228.46,8711.0,219.9954,220.0242,219.8606,219.9376,8711.0
2023-11-27 13:10:00,228.5,228.6,228.34,228.45,21121.0,219.9761,220.0724,219.8221,219.928,21121.0
2023-11-27 13:20:00,228.46,228.53,228.43,228.45,10813.0,219.9376,220.005,219.9087,219.928,10813.0
2023-11-27 13:30:00,228.44,228.69,228.37,228.56,12880.0,219.9184,220.159,219.851,220.0339,12880.0
2023-11-27 13:40:00,228.56,228.8,228.46,228.66,5839.0,220.0339,220.2649,219.9376,220.1301,5839.0
2023-11-27 13:50:00,228.68,228.78,228.62,228.69,6964.0,220.1494,220.2457,220.0916,220.159,6964.0
2023-11-27 14:00:00,228.71,228.8,228.71,228.75,6642.0,220.1783,220.2649,220.1783,220.2168,6642.0
2023-11-27 14:10:00,228.75,228.91,228.75,228.85,9938.0,220.2168,220.3708,220.2168,220.3131,9938.0
2023-11-27 14:20:00,228.81,228.84,228.69,228.74,7416.0,220.2746,220.3034,220.159,220.2072,7416.0
2023-11-27 14:30:00,228.74,228.75,228.59,228.59,7129.0,220.2072,220.2168,220.0628,220.0628,7129.0
2023-11-27 14:40:00,228.61,228.61,228.21,228.32,7438.0,220.082,220.082,219.6969,219.8028,7438.0
2023-11-27 14:50:00,228.33,228.5,228.18,228.5,10578.0,219.8125,219.9761,219.6681,219.9761,10578.0
2023-11-27 15:00:00,228.53,228.59,228.45,228.53,7087.0,220.005,220.0628,219.928,220.005,7087.0
2023-11-27 15:10:00,228.57,228.92,228.52,228.92,11824.0,220.0435,220.3804,219.9954,220.3804,11824.0
2023-11-27 15:20:00,228.97,229.38,228.94,229.38,10432.0,220.4286,220.8233,220.3997,220.8233,10432.0
2023-11-27 15:30:00,229.49,229.52,229.31,229.48,8822.0,220.9292,220.9581,220.7559,220.9196,8822.0
2023-11-27 15:40:00,229.42,229.49,229.28,229.29,13934.0,220.8618,220.9292,220.727,220.7366,13934.0
2023-11-27 15:50:00,229.2,229.41,229.0,229.17,74485.0,220.65,220.8522,220.4575,220.6211,74485.0
2023-11-28 09:30:00,229.41,229.99,228.87,229.21,24930.0,220.8522,221.4105,220.3323,220.6596,24930.0
2023-11-28 09:40:00,229.17,229.26,228.7,228.9,8030.0,220.6211,220.7078,220.1687,220.3612,8030.0
2023-11-28 09:50:00,228.85,228.89,228.43,228.48,8251.0,220.3131,220.3516,219.9087,219.9569,8251.0
2023-11-28 10:00:00,228.48,228.98,228.46,228.53,9824.0,219.9569,220.4382,219.9376,220.005,9824.0
2023-11-28 10:10:00,228.54,229.21,228.54,229.21,13878.0,220.0146,220.6596,220.0146,220.6596,13878.0
2023-11-28 10:20:00,229.3,229.37,229.1,229.21,9753.0,220.7463,220.8137,220.5537,220.6596,9753.0
2023-11-28 10:30:00,229.15,229.67,229.15,229.65,6336.0,220.6019,221.1025,220.6019,221.0832,6336.0
2023-11-28 10:40:00,229.74,230.29,229.74,230.15,12462.0,221.1699,221.6993,221.1699,221.5646,12462.0
2023-11-28 10:50:00,230.15,230.2,229.55,229.79,13563.0,221.5646,221.6127,220.9869,221.218,13563.0
2023-11-28 11:00:00,229.83,229.83,229.48,229.49,3308.0,221.2565,221.2565,220.9196,220.9292,3308.0
2023-11-28 11:10:00,229.46,229.72,229.4,229.6,8004.0,220.9003,221.1506,220.8425,221.0351,8004.0
2023-11-28 11:20:00,229.61,229.74,229.47,229.59,7818.0,221.0447,221.1699,220.9099,221.0255,7818.0
2023-11-28 11:30:00,229.54,229.75,229.43,229.65,9973.0,220.9773,221.1795,220.8714,221.0832,9973.0
2023-11-28 11:40:00,229.64,229.81,229.57,229.69,9455.0,221.0736,221.2372,221.0062,221.1217,9455.0
2023-11-28 11:50:00,229.72,229.79,229.57,229.72,8913.0,221.1506,221.218,221.0062,221.1506,8913.0
2023-11-28 12:00:00,229.68,229.71,229.23,229.45,6261.0,221.1121,221.141,220.6789,220.8907,6261.0
2023-11-28 12:10:00,229.51,229.66,229.23,229.27,9287.0,220.9484,221.0928,220.6789,220.7174,9287.0
2023-11-28 12:20:00,229.29,229.56,229.25,229.43,6279.0,220.7366,220.9966,220.6981,220.8714,6279.0
2023-11-28 12:30:00,229.46,229.46,229.21,229.36,6245.0,220.9003,220.9003,220.6596,220.804,6245.0
2023-11-28 12:40:00,229.42,229.42,229.17,229.18,3305.0,220.8618,220.8618,220.6211,220.6307,3305.0
2023-11-28 12:50:00,229.19,229.19,228.98,228.98,4499.0,220.6404,220.6404,220.4382,220.4382,4499.0
2023-11-28 13:00:00,229.04,229.04,228.45,228.81,7188.0,220.496,220.496,219.928,220.2746,7188.0
2023-11-28 13:10:00,228.76,228.77,228.49,228.77,5632.0,220.2264,220.236,219.9665,220.236,5632.0
2023-11-28 13:20:00,228.75,229.03,228.67,228.99,9540.0,220.2168,220.4863,220.1398,220.4478,9540.0
2023-11-28 13:30:00,229.01,229.17,228.89,228.96,7138.0,220.4671,220.6211,220.3516,220.419,7138.0
2023-11-28 13:40:00,229.02,229.09,228.95,229.06,4019.0,220.4767,220.5441,220.4093,220.5152,4019.0
2023-11-28 13:50:00,229.06,229.27,229.06,229.14,11364.0,220.5152,220.7174,220.5152,220.5922,11364.0
2023-11-28 14:00:00,229.12,229.2,228.99,229.09,8678.0,220.573,220.65,220.4478,220.5441,8678.0
2023-11-28 14:10:00,229.13,229.22,228.75,228.84,6409.0,220.5826,220.6693,220.2168,220.3034,6409.0
2023-11-28 14:20:00,228.86,228.98,228.68,228.77,5831.0,220.3227,220.4382,220.1494,220.236,5831.0
2023-11-28 14:30:00,228.77,228.95,228.68,228.87,5927.0,220.236,220.4093,220.1494,220.3323,5927.0
2023-11-28 14:40:00,228.86,229.17,228.84,229.11,5550.0,220.3227,220.6211,220.3034,220.5634,5550.0
2023-11-28 14:50:00,229.11,229.27,229.04,229.09,9227.0,220.5634,220.7174,220.496,220.5441,9227.0
2023-11-28 15:00:00,229.02,229.06,228.81,228.81,8225.0,220.4767,220.5152,220.2746,220.2746,8225.0
2023-11-28 15:10:00,228.83,228.96,228.8,228.94,9212.0,220.2938,220.419,220.2649,220.3997,9212.0
2023-11-28 15:20:00,228.94,229.04,228.68,229.01,13596.0,220.3997,220.496,220.1494,220.4671,13596.0
2023-11-28 15:30:00,229.06,229.13,229.0,229.02,8106.0,220.5152,220.5826,220.4575,220.4767,8106.0
2023-11-28 15:40:00,229.02,229.4,229.01,229.37,12949.0,220.4767,220.8425,220.4671,220.8137,12949.0
2023-11-28 15:50:00,229.4,229.4,228.84,228.97,58722.0,220.8425,220.8425,220.3034,220.4286,58722.0
2023-11-29 09:30:00,229.68,230.96,229.68,230.76,20483.0,221.1121,222.3443,221.1121,222.1518,20483.0
2023-11-29 09:40:00,230.66,230.88,230.08,230.72,7169.0,222.0555,222.2673,221.4972,222.1133,7169.0
2023-11-29 09:50:00,230.73,230.99,230.66,230.88,9584.0,222.1229,222.3732,222.0555,222.2673,9584.0
2023-11-29 10:00:00,230.94,231.06,230.29,230.44,9687.0,222.3251,222.4406,221.6993,221.8437,9687.0
2023-11-29 10:10:00,230.37,230.45,229.84,229.84,7290.0,221.7764,221.8534,221.2661,221.2661,7290.0
2023-11-29 10:20:00,229.83,230.44,229.71,230.39,16851.0,221.2565,221.8437,221.141,221.7956,16851.0
2023-11-29 10:30:00,230.39,230.46,230.22,230.3,10568.0,221.7956,221.863,221.632,221.709,10568.0
2023-11-29 10:40:00,230.33,230.38,230.1,230.23,20717.0,221.7378,221.786,221.5164,221.6416,20717.0
2023-11-29 10:50:00,230.3,230.72,230.25,230.54,12273.0,221.709,222.1133,221.6608,221.94,12273.0
2023-11-29 11:00:00,230.34,230.54,230.02,230.08,13373.0,221.7475,221.94,221.4394,221.4972,13373.0
2023-11-29 11:10:00,230.09,230.12,229.47,229.58,8485.0,221.5068,221.5357,220.9099,221.0158,8485.0
2023-11-29 11:20:00,229.56,229.95,229.45,229.9,27915.0,220.9966,221.372,220.8907,221.3239,27915.0
2023-11-29 11:30:00,229.93,230.15,229.77,230.12,9047.0,221.3528,221.5646,221.1987,221.5357,9047.0
2023-11-29 11:40:00,230.16,230.28,230.05,230.05,4012.0,221.5742,221.6897,221.4683,221.4683,4012.0
2023-11-29 11:50:00,230.03,230.49,229.99,230.43,8026.0,221.449,221.8919,221.4105,221.8341,8026.0
2023-11-29 12:00:00,230.45,230.7,230.38,230.57,10887.0,221.8534,222.094,221.786,221.9689,10887.0
2023-11-29 12:10:00,230.54,230.66,230.5,230.62,3851.0,221.94,222.0555,221.9015,222.017,3851.0
2023-11-29 12:20:00,230.6,230.65,230.42,230.42,4482.0,221.9978,222.0459,221.8245,221.8245,4482.0
2023-11-29 12:30:00,230.42,230.71,230.42,230.68,6424.0,221.8245,222.1037,221.8245,222.0748,6424.0
2023-11-29 12:40:00,230.67,230.67,230.58,230.63,4177.0,222.0652,222.0652,221.9785,222.0267,4177.0
2023-11-29 12:50:00,230.65,230.67,230.45,230.66,7243.0,222.0459,222.0652,221.8534,222.0555,7243.0
2023-11-29 13:00:00,230.68,230.75,230.34,230.34,11951.0,222.0748,222.1422,221.7475,221.7475,11951.0
2023-11-29 13:10:00,230.39,230.45,230.28,230.34,3193.0,221.7956,221.8534,221.6897,221.7475,3193.0
2023-11-29 13:20:00,230.34,230.76,230.33,230.72,7232.0,221.7475,222.1518,221.7378,222.1133,7232.0
2023-11-29 13:30:00,230.68,230.68,230.3,230.39,5319.0,222.0748,222.0748,221.709,221.7956,5319.0
2023-11-29 13:40:00,230.44,230.48,230.18,230.31,4061.0,221.8437,221.8823,221.5934,221.7186,4061.0
2023-11-29 13:50:00,230.18,230.24,230.04,230.11,4349.0,221.5934,221.6512,221.4587,221.5261,4349.0
2023-11-29 14:00:00,230.09,230.09,229.86,230.03,28238.0,221.5068,221.5068,221.2854,221.449,28238.0
2023-11-29 14:10:00,229.95,229.95,229.64,229.7,7218.0,221.372,221.372,221.0736,221.1314,7218.0
2023-11-29 14:20:00,229.71,229.85,229.63,229.64,8142.0,221.141,221.2758,221.064,221.0736,8142.0
2023-11-29 14:30:00,229.63,229.63,229.11,229.11,5900.0,221.064,221.064,220.5634,220.5634,5900.0
2023-11-29 14:40:00,229.08,229.34,229.08,229.26,5308.0,220.5345,220.7848,220.5345,220.7078,5308.0
2023-11-29 14:50:00,229.29,229.47,229.24,229.47,8985.0,220.7366,220.9099,220.6885,220.9099,8985.0
2023-11-29 15:00:00,229.47,229.51,229.2,229.28,11337.0,220.9099,220.9484,220.65,220.727,11337.0
2023-11-29 15:10:00,229.27,229.45,229.02,229.24,14105.0,220.7174,220.8907,220.4767,220.6885,14105.0
2023-11-29 15:20:00,229.21,229.33,229.02,229.12,10314.0,220.6596,220.7752,220.4767,220.573,10314.0
2023-11-29 15:30:00,229.0,229.0,228.88,228.93,14245.0,220.4575,220.4575,220.3419,220.3901,14245.0
2023-11-29 15:40:00,228.91,229.09,228.84,229.06,13528.0,220.3708,220.5441,220.3034,220.5152,13528.0
2023-11-29 15:50:00,229.09,229.23,228.84,229.21,49662.0,220.5441,220.6789,220.3034,220.6596,49662.0
2023-11-30 09:30:00,229.5,229.87,227.51,229.05,24375.0,220.9388,221.295,219.023,220.5056,24375.0
2023-11-30 09:40:00,228.91,229.03,228.34,228.56,19018.0,220.3708,220.4863,219.8221,220.0339,19018.0
2023-11-30 09:50:00,228.56,228.87,228.32,228.67,18180.0,220.0339,220.3323,219.8028,220.1398,18180.0
2023-11-30 10:00:00,228.65,228.74,227.88,228.54,18767.0,220.1205,220.2072,219.3792,220.0146,18767.0
2023-11-30 10:10:00,228.56,229.32,228.39,229.17,18485.0,220.0339,220.7655,219.8702,220.6211,18485.0
2023-11-30 10:20:00,229.1,229.27,228.71,228.74,9135.0,220.5537,220.7174,220.1783,220.2072,9135.0
2023-11-30 10:30:00,228.82,229.15,228.34,228.42,11851.0,220.2842,220.6019,219.8221,219.8991,11851.0
2023-11-30 10:40:00,228.49,228.67,228.22,228.56,9920.0,219.9665,220.1398,219.7066,220.0339,9920.0
2023-11-30 10:50:00,228.59,229.47,228.51,229.47,9359.0,220.0628,220.9099,219.9857,220.9099,9359.0
2023-11-30 11:00:00,229.4,229.59,229.06,229.32,14548.0,220.8425,221.0255,220.5152,220.7655,14548.0
2023-11-30 11:10:00,229.39,229.7,229.26,229.26,9592.0,220.8329,221.1314,220.7078,220.7078,9592.0
2023-11-30 11:20:00,229.25,229.65,229.24,229.34,14289.0,220.6981,221.0832,220.6885,220.7848,14289.0
2023-11-30 11:30:00,229.31,229.31,228.88,229.03,13860.0,220.7559,220.7559,220.3419,220.4863,13860.0
2023-11-30 11:40:00,228.94,229.19,228.5,228.61,14096.0,220.3997,220.6404,219.9761,220.082,14096.0
2023-11-30 11:50:00,228.7,228.95,228.31,228.31,14312.0,220.1687,220.4093,219.7932,219.7932,14312.0
2023-11-30 12:00:00,228.33,228.65,228.29,228.39,8910.0,219.8125,220.1205,219.7739,219.8702,8910.0
2023-11-30 12:10:00,228.39,228.45,228.02,228.11,10526.0,219.8702,219.928,219.514,219.6007,10526.0
2023-11-30 12:20:00,228.1,228.22,227.76,227.81,13360.0,219.591,219.7066,219.2637,219.3119,13360.0
2023-11-30 12:30:00,227.87,228.0,227.58,227.65,9139.0,219.3696,219.4948,219.0904,219.1578,9139.0
2023-11-30 12:40:00,227.65,228.15,227.62,228.05,8697.0,219.1578,219.6392,219.1289,219.5429,8697.0
2023-11-30 12:50:00,228.04,228.11,227.85,228.04,9601.0,219.5333,219.6007,219.3504,219.5333,9601.0
2023-11-30 13:00:00,228.03,228.14,227.91,227.97,8028.0,219.5236,219.6295,219.4081,219.4659,8028.0
2023-11-30 13:10:00,228.0,228.24,227.94,228.18,9152.0,219.4948,219.7258,219.437,219.6681,9152.0
2023-11-30 13:20:00,228.19,228.29,228.04,228.17,6784.0,219.6777,219.7739,219.5333,219.6584,6784.0
2023-11-30 13:30:00,228.18,228.46,228.03,228.23,10784.0,219.6681,219.9376,219.5236,219.7162,10784.0
2023-11-30 13:40:00,228.28,228.38,228.18,228.35,7976.0,219.7643,219.8606,219.6681,219.8317,7976.0
2023-11-30 13:50:00,228.4,228.43,228.18,228.34,11161.0,219.8798,219.9087,219.6681,219.8221,11161.0
2023-11-30 14:00:00,228.33,228.73,228.33,228.63,7850.0,219.8125,220.1975,219.8125,220.1013,7850.0
2023-11-30 14:10:00,228.72,228.84,228.59,228.63,13190.0,220.1879,220.3034,220.0628,220.1013,13190.0
2023-11-30 14:20:00,228.6,228.76,228.48,228.48,6843.0,220.0724,220.2264,219.9569,219.9569,6843.0
2023-11-30 14:30:00,228.54,228.71,228.42,228.53,8927.0,220.0146,220.1783,219.8991,220.005,8927.0
2023-11-30 14:40:00,228.56,228.91,228.56,228.88,8077.0,220.0339,220.3708,220.0339,220.3419,8077.0
2023-11-30 14:50:00,228.88,228.98,228.72,228.84,14439.0,220.3419,220.4382,220.1879,220.3034,14439.0
2023-11-30 15:00:00,228.82,228.85,228.42,228.57,10484.0,220.2842,220.3131,219.8991,220.0435,10484.0
2023-11-30 15:10:00,228.63,228.82,228.63,228.74,14161.0,220.1013,220.2842,220.1013,220.2072,14161.0
2023-11-30 15:20:00,228.75,228.77,228.46,228.62,12267.0,220.2168,220.236,219.9376,220.0916,12267.0
2023-11-30 15:30:00,228.61,229.0,228.61,228.95,22761.0,220.082,220.4575,220.082,220.4093,22761.0
2023-11-30 15:40:00,228.95,229.04,228.57,228.57,51445.0,220.4093,220.496,220.0435,220.0435,51445.0
2023-11-30 15:50:00,228.57,230.0,227.48,229.89,272413.0,220.0435,221.4202,218.9942,221.3143,272413.0
2023-12-01 09:30:00,229.64,230.41,229.23,230.22,34579.0,221.0736,221.8149,220.6789,221.632,34579.0
2023-12-01 09:40:00,230.35,230.5,229.94,230.25,9687.0,221.7571,221.9015,221.3624,221.6608,9687.0
2023-12-01 09:50:00,230.32,230.8,230.09,230.8,8518.0,221.7282,222.1903,221.5068,222.1903,8518.0
2023-12-01 10:00:00,230.95,232.14,230.72,232.14,13398.0,222.3347,223.4803,222.1133,223.4803,13398.0
2023-12-01 10:10:00,232.08,232.34,231.14,231.19,16579.0,223.4226,223.6729,222.5176,222.5658,16579.0
2023-12-01 10:20:00,231.18,231.35,231.03,231.26,11623.0,222.5561,222.7198,222.4117,222.6332,11623.0
2023-12-01 10:30:00,231.21,231.74,231.08,231.58,9590.0,222.585,223.0953,222.4599,222.9412,9590.0
2023-12-01 10:40:00,231.59,231.84,231.52,231.73,13465.0,222.9508,223.1915,222.8835,223.0856,13465.0
2023-12-01 10:50:00,231.73,232.06,231.72,231.93,19671.0,223.0856,223.4033,223.076,223.2782,19671.0
2023-12-01 11:00:00,231.91,231.91,231.22,231.66,13479.0,223.2589,223.2589,222.5946,223.0182,13479.0
2023-12-01 11:10:00,231.7,232.42,231.6,232.05,16231.0,223.0567,223.7499,222.9605,223.3937,16231.0
2023-12-01 11:20:00,231.97,231.97,231.31,231.51,12494.0,223.3167,223.3167,222.6813,222.8738,12494.0
2023-12-01 11:30:00,231.44,231.56,231.05,231.13,12224.0,222.8064,222.922,222.431,222.508,12224.0
2023-12-01 11:40:00,231.17,232.3,231.13,231.9,16065.0,222.5465,223.6344,222.508,223.2493,16065.0
2023-12-01 11:50:00,232.02,232.73,232.0,232.53,9759.0,223.3648,224.0483,223.3456,223.8558,9759.0
2023-12-01 12:00:00,232.58,232.93,232.32,232.68,8345.0,223.9039,224.2409,223.6536,224.0002,8345.0
2023-12-01 12:10:00,232.7,232.94,232.37,232.39,13174.0,224.0194,224.2505,223.7017,223.721,13174.0
2023-12-01 12:20:00,232.38,232.7,232.16,232.69,11007.0,223.7114,224.0194,223.4996,224.0098,11007.0
2023-12-01 12:30:00,232.64,232.64,232.31,232.42,7210.0,223.9617,223.9617,223.644,223.7499,7210.0
2023-12-01 12:40:00,232.41,232.75,232.41,232.72,8614.0,223.7403,224.0676,223.7403,224.0387,8614.0
2023-12-01 12:50:00,232.79,232.96,232.73,232.79,4611.0,224.1061,224.2697,224.0483,224.1061,4611.0
2023-12-01 13:00:00,232.8,232.95,232.57,232.65,11141.0,224.1157,224.2601,223.8943,223.9713,11141.0
2023-12-01 13:10:00,232.7,232.75,232.5,232.62,13098.0,224.0194,224.0676,223.8269,223.9424,13098.0
2023-12-01 13:20:00,232.61,232.73,232.32,232.43,4733.0,223.9328,224.0483,223.6536,223.7595,4733.0
2023-12-01 13:30:00,232.37,232.37,232.09,232.1,6333.0,223.7017,223.7017,223.4322,223.4418,6333.0
2023-12-01 13:40:00,232.06,232.37,232.05,232.35,6276.0,223.4033,223.7017,223.3937,223.6825,6276.0
2023-12-01 13:50:00,232.24,232.34,232.12,232.12,5821.0,223.5766,223.6729,223.4611,223.4611,5821.0
2023-12-01 14:00:00,232.15,232.38,232.07,232.21,10450.0,223.49,223.7114,223.4129,223.5477,10450.0
2023-12-01 14:10:00,232.2,232.5,232.17,232.36,8868.0,223.5381,223.8269,223.5092,223.6921,8868.0
2023-12-01 14:20:00,232.31,232.57,232.3,232.56,9481.0,223.644,223.8943,223.6344,223.8847,9481.0
2023-12-01 14:30:00,232.6,232.79,232.59,232.73,8611.0,223.9232,224.1061,223.9135,224.0483,8611.0
2023-12-01 14:40:00,232.75,232.75,232.45,232.5,10472.0,224.0676,224.0676,223.7788,223.8269,10472.0
2023-12-01 14:50:00,232.54,232.95,232.54,232.89,13062.0,223.8654,224.2601,223.8654,224.2024,13062.0
2023-12-01 15:00:00,232.87,232.96,232.56,232.82,12968.0,224.1831,224.2697,223.8847,224.135,12968.0
2023-12-01 15:10:00,232.83,232.95,232.77,232.84,22598.0,224.1446,224.2601,224.0868,224.1542,22598.0
2023-12-01 15:20:00,232.84,233.18,232.78,233.18,11701.0,224.1542,224.4815,224.0965,224.4815,11701.0
2023-12-01 15:30:00,233.12,233.24,233.03,233.1,15539.0,224.4238,224.5393,224.3371,224.4045,15539.0
2023-12-01 15:40:00,233.1,233.31,233.06,233.31,26046.0,224.4045,224.6067,224.366,224.6067,26046.0
2023-12-01 15:50:00,233.24,233.27,232.75,233.01,105869.0,224.5393,224.5682,224.0676,224.3179,105869.0
2023-12-04 09:30:00,231.4,232.99,231.26,232.99,19745.0,222.7679,224.2986,222.6332,224.2986,19745.0
2023-12-04 09:40:00,233.05,233.29,232.62,233.18,4733.0,224.3564,224.5874,223.9424,224.4815,4733.0
2023-12-04 09:50:00,233.09,233.18,232.03,232.15,9592.0,224.3949,224.4815,223.3744,223.49,9592.0
2023-12-04 10:00:00,232.15,232.36,231.64,232.32,6897.0,223.49,223.6921,222.999,223.6536,6897.0
2023-12-04 10:10:00,232.22,232.63,232.22,232.31,5180.0,223.5573,223.9521,223.5573,223.644,5180.0
2023-12-04 10:20:00,232.46,232.46,231.86,231.89,10282.0,223.7884,223.7884,223.2108,223.2397,10282.0
2023-12-04 10:30:00,232.02,232.25,231.77,231.84,7345.0,223.3648,223.5862,223.1241,223.1915,7345.0
2023-12-04 10:40:00,231.93,232.13,231.76,231.97,5132.0,223.2782,223.4707,223.1145,223.3167,5132.0
2023-12-04 10:50:00,232.03,232.04,231.35,231.53,7945.0,223.3744,223.3841,222.7198,222.8931,7945.0
2023-12-04 11:00:00,231.51,231.69,231.4,231.67,4952.0,222.8738,223.0471,222.7679,223.0279,4952.0
2023-12-04 11:10:00,231.73,231.82,231.58,231.65,4790.0,223.0856,223.1723,222.9412,223.0086,4790.0
2023-12-04 11:20:00,231.74,231.78,231.42,231.6,6752.0,223.0953,223.1338,222.7872,222.9605,6752.0
2023-12-04 11:30:00,231.54,231.55,231.29,231.32,8395.0,222.9027,222.9123,222.662,222.6909,8395.0
2023-12-04 11:40:00,231.34,231.54,231.34,231.38,6581.0,222.7102,222.9027,222.7102,222.7487,6581.0
2023-12-04 11:50:00,231.45,232.03,231.45,232.0,7654.0,222.8161,223.3744,222.8161,223.3456,7654.0
2023-12-04 12:00:00,232.06,232.26,231.91,232.12,7631.0,223.4033,223.5959,223.2589,223.4611,7631.0
2023-12-04 12:10:00,232.0,232.07,231.84,231.87,7436.0,223.3456,223.4129,223.1915,223.2204,7436.0
2023-12-04 12:20:00,231.96,232.07,231.75,231.89,17432.0,223.307,223.4129,223.1049,223.2397,17432.0
2023-12-04 12:30:00,231.89,232.09,231.64,231.98,14542.0,223.2397,223.4322,222.999,223.3263,14542.0
2023-12-04 12:40:00,231.92,232.33,231.92,232.24,5372.0,223.2685,223.6632,223.2685,223.5766,5372.0
2023-12-04 12:50:00,232.25,232.29,231.93,232.09,13898.0,223.5862,223.6247,223.2782,223.4322,13898.0
2023-12-04 13:00:00,232.02,232.02,231.57,231.7,5994.0,223.3648,223.3648,222.9316,223.0567,5994.0
2023-12-04 13:10:00,231.69,231.93,231.6,231.91,6439.0,223.0471,223.2782,222.9605,223.2589,6439.0
2023-12-04 13:20:00,231.9,231.9,231.54,231.6,9296.0,223.2493,223.2493,222.9027,222.9605,9296.0
2023-12-04 13:30:00,231.61,231.81,231.59,231.72,5795.0,222.9701,223.1626,222.9508,223.076,5795.0
2023-12-04 13:40:00,231.72,231.78,231.59,231.61,8216.0,223.076,223.1338,222.9508,222.9701,8216.0
2023-12-04 13:50:00,231.62,231.67,231.38,231.5,6101.0,222.9797,223.0279,222.7487,222.8642,6101.0
2023-12-04 14:00:00,231.55,231.63,231.35,231.59,11418.0,222.9123,222.9894,222.7198,222.9508,11418.0
2023-12-04 14:10:00,231.62,231.83,231.51,231.52,19198.0,222.9797,223.1819,222.8738,222.8835,19198.0
2023-12-04 14:20:00,231.61,231.61,231.34,231.46,8568.0,222.9701,222.9701,222.7102,222.8257,8568.0
2023-12-04 14:30:00,231.44,231.65,231.23,231.26,11525.0,222.8064,223.0086,222.6043,222.6332,11525.0
2023-12-04 14:40:00,231.31,231.65,231.25,231.59,9835.0,222.6813,223.0086,222.6235,222.9508,9835.0
2023-12-04 14:50:00,231.59,231.71,231.56,231.6,6482.0,222.9508,223.0664,222.922,222.9605,6482.0
2023-12-04 15:00:00,231.63,231.68,231.42,231.42,7047.0,222.9894,223.0375,222.7872,222.7872,7047.0
2023-12-04 15:10:00,231.46,231.58,231.34,231.49,7422.0,222.8257,222.9412,222.7102,222.8546,7422.0
2023-12-04 15:20:00,231.52,231.56,231.17,231.29,20646.0,222.8835,222.922,222.5465,222.662,20646.0
2023-12-04 15:30:00,231.36,231.68,231.21,231.64,159082.0,222.7294,223.0375,222.585,222.999,159082.0
2023-12-04 15:40:00,231.68,232.26,231.68,232.13,25399.0,223.0375,223.5959,223.0375,223.4707,25399.0
2023-12-04 15:50:00,232.14,232.85,232.13,232.61,132497.0,223.4803,224.1638,223.4707,223.9328,132497.0
2023-12-05 09:30:00,232.53,232.7,229.88,230.01,21927.0,223.8558,224.0194,221.3046,221.4298,21927.0
2023-12-05 09:40:00,230.0,230.62,229.86,230.49,15196.0,221.4202,222.017,221.2854,221.8919,15196.0
2023-12-05 09:50:00,230.49,231.14,230.4,230.57,8412.0,221.8919,222.5176,221.8052,221.9689,8412.0
2023-12-05 10:00:00,230.7,232.07,230.7,231.48,20778.0,222.094,223.4129,222.094,222.845,20778.0
2023-12-05 10:10:00,231.61,232.05,231.46,231.83,31976.0,222.9701,223.3937,222.8257,223.1819,31976.0
2023-12-05 10:20:00,231.86,232.05,231.23,231.62,6591.0,223.2108,223.3937,222.6043,222.9797,6591.0
2023-12-05 10:30:00,231.76,232.01,231.62,231.9,11131.0,223.1145,223.3552,222.9797,223.2493,11131.0
2023-12-05 10:40:00,231.86,232.31,231.78,232.24,8335.0,223.2108,223.644,223.1338,223.5766,8335.0
2023-12-05 10:50:00,232.24,232.89,232.11,232.81,17882.0,223.5766,224.2024,223.4514,224.1253,17882.0
2023-12-05 11:00:00,232.76,232.76,232.26,232.26,8629.0,224.0772,224.0772,223.5959,223.5959,8629.0
2023-12-05 11:10:00,232.19,232.31,231.36,231.36,8115.0,223.5285,223.644,222.7294,222.7294,8115.0
2023-12-05 11:20:00,231.34,232.08,231.26,232.04,10082.0,222.7102,223.4226,222.6332,223.3841,10082.0
2023-12-05 11:30:00,232.09,232.48,232.04,232.45,10074.0,223.4322,223.8076,223.3841,223.7788,10074.0
2023-12-05 11:40:00,232.47,232.65,232.06,232.42,10410.0,223.798,223.9713,223.4033,223.7499,10410.0
2023-12-05 11:50:00,232.39,232.5,231.82,232.14,13704.0,223.721,223.8269,223.1723,223.4803,13704.0
2023-12-05 12:00:00,232.2,232.34,232.07,232.19,8563.0,223.5381,223.6729,223.4129,223.5285,8563.0
2023-12-05 12:10:00,232.28,232.4,232.13,232.15,9988.0,223.6151,223.7306,223.4707,223.49,9988.0
2023-12-05 12:20:00,232.18,232.28,231.91,231.98,9396.0,223.5188,223.6151,223.2589,223.3263,9396.0
2023-12-05 12:30:00,232.01,232.08,231.78,231.95,8513.0,223.3552,223.4226,223.1338,223.2974,8513.0
2023-12-05 12:40:00,232.0,232.1,231.66,231.8,15296.0,223.3456,223.4418,223.0182,223.153,15296.0
2023-12-05 12:50:00,231.78,232.09,231.59,232.06,31808.0,223.1338,223.4322,222.9508,223.4033,31808.0
2023-12-05 13:00:00,232.09,232.27,231.93,232.12,20287.0,223.4322,223.6055,223.2782,223.4611,20287.0
2023-12-05 13:10:00,232.32,232.54,232.21,232.54,14016.0,223.6536,223.8654,223.5477,223.8654,14016.0
2023-12-05 13:20:00,232.5,232.55,232.19,232.28,19909.0,223.8269,223.875,223.5285,223.6151,19909.0
2023-12-05 13:30:00,232.28,232.28,231.41,231.6,12527.0,223.6151,223.6151,222.7776,222.9605,12527.0
2023-12-05 13:40:00,231.6,231.6,231.22,231.37,15771.0,222.9605,222.9605,222.5946,222.7391,15771.0
2023-12-05 13:50:00,231.3,231.56,231.22,231.47,6388.0,222.6717,222.922,222.5946,222.8353,6388.0
2023-12-05 14:00:00,231.46,231.64,231.45,231.64,11305.0,222.8257,222.999,222.8161,222.999,11305.0
2023-12-05 14:10:00,231.62,231.98,231.59,231.88,9464.0,222.9797,223.3263,222.9508,223.23,9464.0
2023-12-05 14:20:00,231.84,231.92,231.69,231.74,7368.0,223.1915,223.2685,223.0471,223.0953,7368.0
2023-12-05 14:30:00,231.77,231.77,231.57,231.58,7754.0,223.1241,223.1241,222.9316,222.9412,7754.0
2023-12-05 14:40:00,231.6,231.79,231.6,231.75,9257.0,222.9605,223.1434,222.9605,223.1049,9257.0
2023-12-05 14:50:00,231.73,232.01,231.73,231.93,13389.0,223.0856,223.3552,223.0856,223.2782,13389.0
2023-12-05 15:00:00,231.89,231.95,231.81,231.82,13046.0,223.2397,223.2974,223.1626,223.1723,13046.0
2023-12-05 15:10:00,231.84,231.89,231.69,231.74,6118.0,223.1915,223.2397,223.0471,223.0953,6118.0
2023-12-05 15:20:00,231.79,231.79,231.49,231.5,7468.0,223.1434,223.1434,222.8546,222.8642,7468.0
2023-12-05 15:30:00,231.5,231.59,231.34,231.45,21631.0,222.8642,222.9508,222.7102,222.8161,21631.0
2023-12-05 15:40:00,231.44,231.66,231.39,231.46,27196.0,222.8064,223.0182,222.7583,222.8257,27196.0
2023-12-05 15:50:00,231.4,231.72,231.31,231.61,66742.0,222.7679,223.076,222.6813,222.9701,66742.0
2023-12-06 09:30:00,232.19,232.99,230.95,231.68,31321.0,223.5285,224.2986,222.3347,223.0375,31321.0
2023-12-06 09:40:00,231.42,231.85,230.77,231.01,12350.0,222.7872,223.2011,222.1614,222.3925,12350.0
2023-12-06 09:50:00,231.0,231.0,230.25,230.84,12798.0,222.3829,222.3829,221.6608,222.2288,12798.0
2023-12-06 10:00:00,230.82,231.3,230.46,231.25,19581.0,222.2096,222.6717,221.863,222.6235,19581.0
2023-12-06 10:10:00,231.25,231.5,230.9,231.21,10095.0,222.6235,222.8642,222.2866,222.585,10095.0
2023-12-06 10:20:00,231.14,231.52,231.02,231.24,9395.0,222.5176,222.8835,222.4021,222.6139,9395.0
2023-12-06 10:30:00,231.25,231.46,230.82,230.9,7285.0,222.6235,222.8257,222.2096,222.2866,7285.0
2023-12-06 10:40:00,230.8,231.11,230.75,230.88,11400.0,222.1903,222.4888,222.1422,222.2673,11400.0
2023-12-06 10:50:00,230.85,231.22,230.69,231.18,13014.0,222.2385,222.5946,222.0844,222.5561,13014.0
2023-12-06 11:00:00,231.21,231.4,231.11,231.16,18435.0,222.585,222.7679,222.4888,222.5369,18435.0
2023-12-06 11:10:00,231.15,231.27,230.93,230.93,9459.0,222.5273,222.6428,222.3155,222.3155,9459.0
2023-12-06 11:20:00,230.89,230.97,230.53,230.82,21300.0,222.277,222.354,221.9304,222.2096,21300.0
2023-12-06 11:30:00,230.79,230.84,230.22,230.53,12335.0,222.1807,222.2288,221.632,221.9304,12335.0
2023-12-06 11:40:00,230.52,230.69,230.27,230.66,7383.0,221.9208,222.0844,221.6801,222.0555,7383.0
2023-12-06 11:50:00,230.66,231.17,230.63,231.17,7940.0,222.0555,222.5465,222.0267,222.5465,7940.0
2023-12-06 12:00:00,231.18,231.32,231.09,231.31,5461.0,222.5561,222.6909,222.4695,222.6813,5461.0
2023-12-06 12:10:00,231.31,231.41,231.11,231.3,13089.0,222.6813,222.7776,222.4888,222.6717,13089.0
2023-12-06 12:20:00,231.29,231.47,231.16,231.42,9631.0,222.662,222.8353,222.5369,222.7872,9631.0
2023-12-06 12:30:00,231.45,231.69,231.33,231.69,6007.0,222.8161,223.0471,222.7005,223.0471,6007.0
2023-12-06 12:40:00,231.63,231.73,231.31,231.47,12052.0,222.9894,223.0856,222.6813,222.8353,12052.0
2023-12-06 12:50:00,231.46,231.47,231.17,231.32,6296.0,222.8257,222.8353,222.5465,222.6909,6296.0
2023-12-06 13:00:00,231.37,231.47,231.27,231.42,6533.0,222.7391,222.8353,222.6428,222.7872,6533.0
2023-12-06 13:10:00,231.44,231.65,231.44,231.61,7226.0,222.8064,223.0086,222.8064,222.9701,7226.0
2023-12-06 13:20:00,231.63,231.93,231.63,231.91,7088.0,222.9894,223.2782,222.9894,223.2589,7088.0
2023-12-06 13:30:00,231.93,231.93,231.47,231.53,17049.0,223.2782,223.2782,222.8353,222.8931,17049.0
2023-12-06 13:40:00,231.56,231.64,231.36,231.48,9311.0,222.922,222.999,222.7294,222.845,9311.0
2023-12-06 13:50:00,231.51,231.69,231.45,231.55,13468.0,222.8738,223.0471,222.8161,222.9123,13468.0
2023-12-06 14:00:00,231.59,231.72,231.54,231.66,12034.0,222.9508,223.076,222.9027,223.0182,12034.0
2023-12-06 14:10:00,231.68,231.73,231.47,231.47,11915.0,223.0375,223.0856,222.8353,222.8353,11915.0
2023-12-06 14:20:00,231.35,231.56,231.31,231.41,6844.0,222.7198,222.922,222.6813,222.7776,6844.0
2023-12-06 14:30:00,231.5,231.67,231.45,231.61,8185.0,222.8642,223.0279,222.8161,222.9701,8185.0
2023-12-06 14:40:00,231.63,231.96,231.6,231.96,15697.0,222.9894,223.307,222.9605,223.307,15697.0
2023-12-06 14:50:00,231.99,232.02,231.79,231.82,11944.0,223.3359,223.3648,223.1434,223.1723,11944.0
2023-12-06 15:00:00,231.83,232.09,231.8,232.09,10801.0,223.1819,223.4322,223.153,223.4322,10801.0
2023-12-06 15:10:00,232.08,232.43,232.01,232.41,22240.0,223.4226,223.7595,223.3552,223.7403,22240.0
2023-12-06 15:20:00,232.38,232.42,232.09,232.34,19148.0,223.7114,223.7499,223.4322,223.6729,19148.0
2023-12-06 15:30:00,232.36,232.41,232.06,232.24,28226.0,223.6921,223.7403,223.4033,223.5766,28226.0
2023-12-06 15:40:00,232.25,232.61,232.17,232.53,30511.0,223.5862,223.9328,223.5092,223.8558,30511.0
2023-12-06 15:50:00,232.52,232.55,232.11,232.39,106470.0,223.8462,223.875,223.4514,223.721,106470.0
2023-12-07 09:30:00,231.5,232.72,230.17,230.76,37806.0,224.2208,225.4025,222.9326,223.5041,37806.0
2023-12-07 09:40:00,230.82,230.88,229.78,229.9,7899.0,223.5622,223.6203,222.5549,222.6711,7899.0
2023-12-07 09:50:00,229.96,230.68,229.77,230.45,8919.0,222.7293,223.4266,222.5452,223.2038,8919.0
2023-12-07 10:00:00,230.35,230.82,230.21,230.63,20613.0,223.107,223.5622,222.9714,223.3782,20613.0
2023-12-07 10:10:00,230.6,231.08,230.58,231.07,14425.0,223.3491,223.814,223.3298,223.8043,14425.0
2023-12-07 10:20:00,231.07,231.47,231.03,231.1,9062.0,223.8043,224.1918,223.7656,223.8334,9062.0
2023-12-07 10:30:00,231.13,231.15,230.7,230.7,12065.0,223.8625,223.8818,223.446,223.446,12065.0
2023-12-07 10:40:00,230.64,230.68,230.33,230.44,11415.0,223.3879,223.4266,223.0876,223.1942,11415.0
2023-12-07 10:50:00,230.42,230.5,230.11,230.22,19160.0,223.1748,223.2523,222.8745,222.9811,19160.0
2023-12-07 11:00:00,230.31,230.69,230.31,230.31,14006.0,223.0682,223.4363,223.0682,223.0682,14006.0
2023-12-07 11:10:00,230.31,230.38,229.4,229.5,12644.0,223.0682,223.136,222.1869,222.2837,12644.0
2023-12-07 11:20:00,229.5,230.09,229.5,229.88,14536.0,222.2837,222.8552,222.2837,222.6518,14536.0
2023-12-07 11:30:00,229.91,230.56,229.87,230.56,10723.0,222.6808,223.3104,222.6421,223.3104,10723.0
2023-12-07 11:40:00,230.76,231.29,230.57,230.94,15829.0,223.5041,224.0174,223.3201,223.6784,15829.0
2023-12-07 11:50:00,230.83,231.2,230.79,231.0,5245.0,223.5719,223.9303,223.5332,223.7365,5245.0
2023-12-07 12:00:00,231.14,231.37,231.08,231.2,12134.0,223.8721,224.0949,223.814,223.9303,12134.0
2023-12-07 12:10:00,231.13,231.16,230.79,230.94,11290.0,223.8625,223.8915,223.5332,223.6784,11290.0
2023-12-07 12:20:00,230.96,231.03,230.47,230.59,16677.0,223.6978,223.7656,223.2232,223.3394,16677.0
2023-12-07 12:30:00,230.59,230.59,230.44,230.52,6857.0,223.3394,223.3394,223.1942,223.2716,6857.0
2023-12-07 12:40:00,230.5,230.63,230.24,230.26,8740.0,223.2523,223.3782,223.0004,223.0198,8740.0
2023-12-07 12:50:00,230.32,230.48,230.13,230.2,8193.0,223.0779,223.2329,222.8939,222.9617,8193.0
2023-12-07 13:00:00,230.24,230.51,230.23,230.39,7396.0,223.0004,223.262,222.9908,223.1457,7396.0
2023-12-07 13:10:00,230.4,230.47,230.11,230.18,9817.0,223.1554,223.2232,222.8745,222.9423,9817.0
2023-12-07 13:20:00,230.24,230.39,230.13,230.21,15790.0,223.0004,223.1457,222.8939,222.9714,15790.0
2023-12-07 13:30:00,230.19,230.49,230.13,230.49,26909.0,222.952,223.2426,222.8939,223.2426,26909.0
2023-12-07 13:40:00,230.55,230.61,230.42,230.52,7405.0,223.3007,223.3588,223.1748,223.2716,7405.0
2023-12-07 13:50:00,230.53,230.6,230.38,230.42,9290.0,223.2813,223.3491,223.136,223.1748,9290.0
2023-12-07 14:00:00,230.42,230.5,230.26,230.37,8617.0,223.1748,223.2523,223.0198,223.1264,8617.0
2023-12-07 14:10:00,230.33,230.4,230.15,230.21,11710.0,223.0876,223.1554,222.9133,222.9714,11710.0
2023-12-07 14:20:00,230.21,230.48,230.21,230.48,11528.0,222.9714,223.2329,222.9714,223.2329,11528.0
2023-12-07 14:30:00,230.49,230.49,230.1,230.12,6394.0,223.2426,223.2426,222.8648,222.8842,6394.0
2023-12-07 14:40:00,230.18,230.21,229.98,230.12,13930.0,222.9423,222.9714,222.7486,222.8842,13930.0
2023-12-07 14:50:00,230.09,230.15,229.92,229.99,13189.0,222.8552,222.9133,222.6905,222.7583,13189.0
2023-12-07 15:00:00,230.02,230.03,229.87,229.94,12253.0,222.7874,222.797,222.6421,222.7099,12253.0
2023-12-07 15:10:00,229.96,230.25,229.94,230.22,16800.0,222.7293,223.0101,222.7099,222.9811,16800.0
2023-12-07 15:20:00,230.24,230.44,230.24,230.35,16610.0,223.0004,223.1942,223.0004,223.107,16610.0
2023-12-07 15:30:00,230.33,230.42,230.06,230.17,20363.0,223.0876,223.1748,222.8261,222.9326,20363.0
2023-12-07 15:40:00,230.18,230.29,230.09,230.15,29390.0,222.9423,223.0489,222.8552,222.9133,29390.0
2023-12-07 15:50:00,230.1,230.17,229.75,230.0,75806.0,222.8648,222.9326,222.5259,222.768,75806.0
2023-12-08 09:30:00,229.19,229.95,228.27,229.59,23096.0,221.9835,222.7196,221.0924,222.3709,23096.0
2023-12-08 09:40:00,229.43,230.25,229.03,230.25,14636.0,222.2159,223.0101,221.8285,223.0101,14636.0
2023-12-08 09:50:00,230.33,230.44,229.77,229.96,22085.0,223.0876,223.1942,222.5452,222.7293,22085.0
2023-12-08 10:00:00,230.24,231.15,230.24,231.09,14444.0,223.0004,223.8818,223.0004,223.8237,14444.0
2023-12-08 10:10:00,231.07,231.45,230.79,231.34,13486.0,223.8043,224.1724,223.5332,224.0659,13486.0
2023-12-08 10:20:00,231.36,231.55,231.34,231.4,9008.0,224.0852,224.2693,224.0659,224.124,9008.0
2023-12-08 10:30:00,231.44,231.44,230.85,231.24,13866.0,224.1627,224.1627,223.5913,223.969,13866.0
2023-12-08 10:40:00,231.26,231.6,231.11,231.58,6786.0,223.9884,224.3177,223.8431,224.2983,6786.0
2023-12-08 10:50:00,231.58,232.59,231.57,232.45,11590.0,224.2983,225.2766,224.2886,225.141,11590.0
2023-12-08 11:00:00,232.51,232.57,231.28,231.28,12191.0,225.1991,225.2572,224.0077,224.0077,12191.0
2023-12-08 11:10:00,231.2,231.36,230.24,230.38,9695.0,223.9303,224.0852,223.0004,223.136,9695.0
2023-12-08 11:20:00,230.33,230.7,230.32,230.65,5626.0,223.0876,223.446,223.0779,223.3976,5626.0
2023-12-08 11:30:00,230.71,230.88,230.5,230.5,3798.0,223.4557,223.6203,223.2523,223.2523,3798.0
2023-12-08 11:40:00,230.53,230.64,230.33,230.6,5979.0,223.2813,223.3879,223.0876,223.3491,5979.0
2023-12-08 11:50:00,230.59,230.78,230.47,230.69,3737.0,223.3394,223.5235,223.2232,223.4363,3737.0
2023-12-08 12:00:00,230.68,230.95,230.64,230.78,6803.0,223.4266,223.6881,223.3879,223.5235,6803.0
2023-12-08 12:10:00,230.74,230.74,230.29,230.52,6607.0,223.4847,223.4847,223.0489,223.2716,6607.0
2023-12-08 12:20:00,230.71,231.0,230.68,230.99,3107.0,223.4557,223.7365,223.4266,223.7269,3107.0
2023-12-08 12:30:00,230.99,231.07,230.91,231.05,7852.0,223.7269,223.8043,223.6494,223.785,7852.0
2023-12-08 12:40:00,231.06,231.16,230.97,231.09,3841.0,223.7947,223.8915,223.7075,223.8237,3841.0
2023-12-08 12:50:00,231.03,231.2,230.94,230.94,4837.0,223.7656,223.9303,223.6784,223.6784,4837.0
2023-12-08 13:00:00,230.91,230.97,230.66,230.68,8050.0,223.6494,223.7075,223.4072,223.4266,8050.0
2023-12-08 13:10:00,230.69,230.82,230.47,230.62,12350.0,223.4363,223.5622,223.2232,223.3685,12350.0
2023-12-08 13:20:00,230.62,230.71,230.49,230.55,4706.0,223.3685,223.4557,223.2426,223.3007,4706.0
2023-12-08 13:30:00,230.56,230.56,230.01,230.04,6297.0,223.3104,223.3104,222.7777,222.8067,6297.0
2023-12-08 13:40:00,230.06,230.06,229.8,229.8,9993.0,222.8261,222.8261,222.5743,222.5743,9993.0
2023-12-08 13:50:00,229.8,230.04,229.8,229.98,9790.0,222.5743,222.8067,222.5743,222.7486,9790.0
2023-12-08 14:00:00,230.0,230.02,229.83,229.94,7772.0,222.768,222.7874,222.6033,222.7099,7772.0
2023-12-08 14:10:00,229.93,230.05,229.87,229.96,6878.0,222.7002,222.8164,222.6421,222.7293,6878.0
2023-12-08 14:20:00,229.96,230.24,229.95,230.08,6113.0,222.7293,223.0004,222.7196,222.8455,6113.0
2023-12-08 14:30:00,230.03,230.23,230.03,230.15,6309.0,222.797,222.9908,222.797,222.9133,6309.0
2023-12-08 14:40:00,230.15,230.18,229.97,230.14,7904.0,222.9133,222.9423,222.7389,222.9036,7904.0
2023-12-08 14:50:00,230.14,230.24,229.96,230.03,12047.0,222.9036,223.0004,222.7293,222.797,12047.0
2023-12-08 15:00:00,230.02,230.02,229.39,229.57,16665.0,222.7874,222.7874,222.1772,222.3515,16665.0
2023-12-08 15:10:00,229.61,229.61,229.28,229.28,15701.0,222.3903,222.3903,222.0706,222.0706,15701.0
2023-12-08 15:20:00,229.26,229.56,229.1,229.5,29057.0,222.0513,222.3418,221.8963,222.2837,29057.0
2023-12-08 15:30:00,229.5,229.68,229.33,229.68,12585.0,222.2837,222.4581,222.1191,222.4581,12585.0
2023-12-08 15:40:00,229.65,229.67,229.18,229.19,18028.0,222.429,222.4484,221.9738,221.9835,18028.0
2023-12-08 15:50:00,229.27,229.46,228.99,229.25,89474.0,222.0609,222.245,221.7898,222.0416,89474.0
2023-12-11 09:30:00,231.32,234.42,230.86,233.94,85356.0,224.0465,227.049,223.601,226.5841,85356.0
2023-12-11 09:40:00,233.95,234.13,233.29,233.65,14636.0,226.5938,226.7681,225.9545,226.3032,14636.0
2023-12-11 09:50:00,233.65,234.28,233.14,234.17,17952.0,226.3032,226.9134,225.8093,226.8069,17952.0
2023-12-11 10:00:00,234.33,234.73,234.09,234.29,17810.0,226.9618,227.3493,226.7294,226.9231,17810.0
2023-12-11 10:10:00,234.27,234.47,233.33,233.81,18112.0,226.9037,227.0974,225.9933,226.4582,18112.0
2023-12-11 10:20:00,233.74,233.91,233.28,233.45,8634.0,226.3904,226.555,225.9449,226.1095,8634.0
2023-12-11 10:30:00,233.49,233.97,233.22,233.89,10665.0,226.1483,226.6132,225.8867,226.5357,10665.0
2023-12-11 10:40:00,233.93,234.45,233.75,234.27,15939.0,226.5744,227.0781,226.4001,226.9037,15939.0
2023-12-11 10:50:00,234.29,235.26,234.29,234.56,25915.0,226.9231,227.8626,226.9231,227.1846,25915.0
2023-12-11 11:00:00,234.5,234.72,234.38,234.52,17395.0,227.1265,227.3396,227.0103,227.1459,17395.0
2023-12-11 11:10:00,234.61,234.89,234.37,234.82,16915.0,227.233,227.5042,227.0006,227.4364,16915.0
2023-12-11 11:20:00,234.81,234.86,234.4,234.45,13026.0,227.4267,227.4752,227.0296,227.0781,13026.0
2023-12-11 11:30:00,234.42,234.48,233.92,234.45,10936.0,227.049,227.1071,226.5647,227.0781,10936.0
2023-12-11 11:40:00,234.49,234.58,234.25,234.31,8389.0,227.1168,227.204,226.8844,226.9425,8389.0
2023-12-11 11:50:00,234.33,234.6,234.33,234.5,7334.0,226.9618,227.2234,226.9618,227.1265,7334.0
2023-12-11 12:00:00,234.41,234.7,234.41,234.64,10625.0,227.0393,227.3202,227.0393,227.2621,10625.0
2023-12-11 12:10:00,234.62,234.71,234.55,234.71,12745.0,227.2427,227.3299,227.1749,227.3299,12745.0
2023-12-11 12:20:00,234.71,234.86,234.52,234.53,15490.0,227.3299,227.4752,227.1459,227.1556,15490.0
2023-12-11 12:30:00,234.42,234.44,234.17,234.44,8094.0,227.049,227.0684,226.8069,227.0684,8094.0
2023-12-11 12:40:00,234.45,234.77,234.37,234.41,7697.0,227.0781,227.388,227.0006,227.0393,7697.0
2023-12-11 12:50:00,234.31,234.47,234.28,234.28,8450.0,226.9425,227.0974,226.9134,226.9134,8450.0
2023-12-11 13:00:00,234.22,234.25,233.82,234.15,14932.0,226.8553,226.8844,226.4679,226.7875,14932.0
2023-12-11 13:10:00,234.08,234.19,233.72,233.81,11702.0,226.7197,226.8262,226.371,226.4582,11702.0
2023-12-11 13:20:00,233.84,234.1,233.82,234.05,12656.0,226.4872,226.7391,226.4679,226.6906,12656.0
2023-12-11 13:30:00,234.03,234.08,233.8,233.94,12339.0,226.6713,226.7197,226.4485,226.5841,12339.0
2023-12-11 13:40:00,233.98,234.21,233.93,234.05,9993.0,226.6228,226.8456,226.5744,226.6906,9993.0
2023-12-11 13:50:00,234.09,234.14,233.9,234.0,7723.0,226.7294,226.7778,226.5454,226.6422,7723.0
2023-12-11 14:00:00,234.03,234.03,233.69,233.69,6627.0,226.6713,226.6713,226.342,226.342,6627.0
2023-12-11 14:10:00,233.71,233.86,233.69,233.72,8429.0,226.3613,226.5066,226.342,226.371,8429.0
2023-12-11 14:20:00,233.7,233.83,233.62,233.72,7364.0,226.3517,226.4776,226.2742,226.371,7364.0
2023-12-11 14:30:00,233.78,233.83,233.44,233.44,8067.0,226.4291,226.4776,226.0998,226.0998,8067.0
2023-12-11 14:40:00,233.47,233.63,233.44,233.63,7724.0,226.1289,226.2839,226.0998,226.2839,7724.0
2023-12-11 14:50:00,233.65,233.66,233.24,233.42,11411.0,226.3032,226.3129,225.9061,226.0805,11411.0
2023-12-11 15:00:00,233.41,233.41,233.21,233.29,5875.0,226.0708,226.0708,225.8771,225.9545,5875.0
2023-12-11 15:10:00,233.3,233.38,233.15,233.31,10439.0,225.9642,226.0417,225.8189,225.9739,10439.0
2023-12-11 15:20:00,233.29,233.41,233.18,233.27,9435.0,225.9545,226.0708,225.848,225.9352,9435.0
2023-12-11 15:30:00,233.26,233.56,233.25,233.53,10871.0,225.9255,226.2161,225.9158,226.187,10871.0
2023-12-11 15:40:00,233.56,233.65,233.22,233.23,20775.0,226.2161,226.3032,225.8867,225.8964,20775.0
2023-12-11 15:50:00,233.24,233.49,233.04,233.33,95159.0,225.9061,226.1483,225.7124,225.9933,95159.0
2023-12-12 09:30:00,235.0,235.32,233.16,233.8,33991.0,227.6108,227.9207,225.8286,226.4485,33991.0
2023-12-12 09:40:00,233.86,233.96,233.32,233.47,8533.0,226.5066,226.6035,225.9836,226.1289,8533.0
2023-12-12 09:50:00,233.54,234.09,233.48,233.57,12418.0,226.1967,226.7294,226.1386,226.2257,12418.0
2023-12-12 10:00:00,233.66,234.09,233.4,234.09,10849.0,226.3129,226.7294,226.0611,226.7294,10849.0
2023-12-12 10:10:00,234.05,234.47,234.01,234.47,12753.0,226.6906,227.0974,226.6519,227.0974,12753.0
2023-12-12 10:20:00,234.51,234.63,234.11,234.12,24969.0,227.1362,227.2524,226.7488,226.7584,24969.0
2023-12-12 10:30:00,234.11,234.31,234.05,234.31,7924.0,226.7488,226.9425,226.6906,226.9425,7924.0
2023-12-12 10:40:00,234.35,234.43,234.1,234.33,10997.0,226.9812,227.0587,226.7391,226.9618,10997.0
2023-12-12 10:50:00,234.28,234.42,234.14,234.31,12039.0,226.9134,227.049,226.7778,226.9425,12039.0
2023-12-12 11:00:00,234.35,234.58,234.29,234.41,8572.0,226.9812,227.204,226.9231,227.0393,8572.0
2023-12-12 11:10:00,234.43,234.44,234.18,234.27,5800.0,227.0587,227.0684,226.8166,226.9037,5800.0
2023-12-12 11:20:00,234.23,234.43,234.23,234.43,7920.0,226.865,227.0587,226.865,227.0587,7920.0
2023-12-12 11:30:00,234.44,234.5,234.34,234.44,6072.0,227.0684,227.1265,226.9715,227.0684,6072.0
2023-12-12 11:40:00,234.42,234.59,234.34,234.56,6609.0,227.049,227.2137,226.9715,227.1846,6609.0
2023-12-12 11:50:00,234.62,234.72,234.48,234.69,9085.0,227.2427,227.3396,227.1071,227.3105,9085.0
2023-12-12 12:00:00,234.68,234.85,234.65,234.72,4482.0,227.3008,227.4655,227.2718,227.3396,4482.0
2023-12-12 12:10:00,234.71,235.13,234.71,235.03,5656.0,227.3299,227.7367,227.3299,227.6398,5656.0
2023-12-12 12:20:00,235.12,235.34,235.12,235.34,6397.0,227.727,227.9401,227.727,227.9401,6397.0
2023-12-12 12:30:00,235.37,235.59,235.26,235.27,4925.0,227.9691,228.1822,227.8626,227.8723,4925.0
2023-12-12 12:40:00,235.25,235.26,234.95,234.95,8818.0,227.8529,227.8626,227.5623,227.5623,8818.0
2023-12-12 12:50:00,234.89,235.16,234.83,235.11,7449.0,227.5042,227.7657,227.4461,227.7173,7449.0
2023-12-12 13:00:00,235.05,235.21,234.83,234.99,13595.0,227.6592,227.8142,227.4461,227.6011,13595.0
2023-12-12 13:10:00,234.95,235.06,234.87,235.06,6753.0,227.5623,227.6689,227.4849,227.6689,6753.0
2023-12-12 13:20:00,234.98,235.05,234.86,234.95,5259.0,227.5914,227.6592,227.4752,227.5623,5259.0
2023-12-12 13:30:00,234.95,235.4,234.91,235.28,9047.0,227.5623,227.9982,227.5236,227.882,9047.0
2023-12-12 13:40:00,235.33,235.5,235.25,235.36,7635.0,227.9304,228.0951,227.8529,227.9595,7635.0
2023-12-12 13:50:00,235.38,235.7,235.38,235.63,5157.0,227.9788,228.2888,227.9788,228.221,5157.0
2023-12-12 14:00:00,235.65,235.74,235.51,235.65,6352.0,228.2403,228.3275,228.1047,228.2403,6352.0
2023-12-12 14:10:00,235.58,235.8,235.58,235.66,5929.0,228.1725,228.3856,228.1725,228.25,5929.0
2023-12-12 14:20:00,235.66,235.92,235.66,235.76,9046.0,228.25,228.5018,228.25,228.3469,9046.0
2023-12-12 14:30:00,235.77,235.91,235.76,235.82,8054.0,228.3566,228.4922,228.3469,228.405,8054.0
2023-12-12 14:40:00,235.83,236.04,235.79,235.82,7323.0,228.4147,228.6181,228.3759,228.405,7323.0
2023-12-12 14:50:00,235.79,235.91,235.71,235.82,10714.0,228.3759,228.4922,228.2985,228.405,10714.0
2023-12-12 15:00:00,235.81,236.08,235.72,236.08,8798.0,228.3953,228.6568,228.3081,228.6568,8798.0
2023-12-12 15:10:00,236.03,236.29,235.96,236.26,13474.0,228.6084,228.8602,228.5406,228.8312,13474.0
2023-12-12 15:20:00,236.22,236.27,236.17,236.27,5678.0,228.7924,228.8408,228.744,228.8408,5678.0
2023-12-12 15:30:00,236.27,236.34,236.08,236.25,11711.0,228.8408,228.9086,228.6568,228.8215,11711.0
2023-12-12 15:40:00,236.27,236.33,236.13,236.22,18152.0,228.8408,228.899,228.7052,228.7924,18152.0
2023-12-12 15:50:00,236.16,236.69,235.95,236.67,98728.0,228.7343,229.2476,228.5309,229.2283,98728.0
2023-12-13 09:30:00,237.27,237.67,236.17,236.24,21615.0,229.8094,230.1968,228.744,228.8118,21615.0
2023-12-13 09:40:00,236.34,236.5,236.04,236.45,6146.0,228.9086,229.0636,228.6181,229.0152,6146.0
2023-12-13 09:50:00,236.45,236.79,236.44,236.78,11301.0,229.0152,229.3445,229.0055,229.3348,11301.0
2023-12-13 10:00:00,236.73,236.87,236.53,236.63,21117.0,229.2864,229.422,229.0927,229.1895,21117.0
2023-12-13 10:10:00,236.59,236.65,235.95,235.95,10856.0,229.1508,229.2089,228.5309,228.5309,10856.0
2023-12-13 10:20:00,235.99,236.1,235.78,236.0,21644.0,228.5696,228.6762,228.3662,228.5793,21644.0
2023-12-13 10:30:00,236.0,236.05,235.68,235.68,17712.0,228.5793,228.6278,228.2694,228.2694,17712.0
2023-12-13 10:40:00,235.67,236.41,235.64,236.41,9225.0,228.2597,228.9764,228.2307,228.9764,9225.0
2023-12-13 10:50:00,236.47,236.48,236.25,236.35,7526.0,229.0346,229.0442,228.8215,228.9183,7526.0
2023-12-13 11:00:00,236.34,236.53,236.31,236.4,6764.0,228.9086,229.0927,228.8796,228.9668,6764.0
2023-12-13 11:10:00,236.4,236.51,236.21,236.23,9362.0,228.9668,229.0733,228.7827,228.8021,9362.0
2023-12-13 11:20:00,236.23,236.37,236.16,236.22,9882.0,228.8021,228.9377,228.7343,228.7924,9882.0
2023-12-13 11:30:00,236.23,236.36,236.23,236.33,8112.0,228.8021,228.928,228.8021,228.899,8112.0
2023-12-13 11:40:00,236.29,236.53,236.27,236.45,9855.0,228.8602,229.0927,228.8408,229.0152,9855.0
2023-12-13 11:50:00,236.49,236.61,236.34,236.35,7132.0,229.0539,229.1702,228.9086,228.9183,7132.0
2023-12-13 12:00:00,236.34,236.4,236.02,236.12,7123.0,228.9086,228.9668,228.5987,228.6956,7123.0
2023-12-13 12:10:00,236.09,236.16,235.99,236.0,5814.0,228.6665,228.7343,228.5696,228.5793,5814.0
2023-12-13 12:20:00,235.94,236.01,235.7,235.7,2587.0,228.5212,228.589,228.2888,228.2888,2587.0
2023-12-13 12:30:00,235.6,235.81,235.57,235.81,3073.0,228.1919,228.3953,228.1629,228.3953,3073.0
2023-12-13 12:40:00,235.72,235.91,235.67,235.83,3614.0,228.3081,228.4922,228.2597,228.4147,3614.0
2023-12-13 12:50:00,235.79,235.98,235.72,235.74,6108.0,228.3759,228.56,228.3081,228.3275,6108.0
2023-12-13 13:00:00,235.75,235.81,235.63,235.73,2441.0,228.3372,228.3953,228.221,228.3178,2441.0
2023-12-13 13:10:00,235.82,235.85,235.7,235.73,4465.0,228.405,228.434,228.2888,228.3178,4465.0
2023-12-13 13:20:00,235.72,235.83,235.64,235.75,6465.0,228.3081,228.4147,228.2307,228.3372,6465.0
2023-12-13 13:30:00,235.79,236.14,235.79,236.14,2801.0,228.3759,228.7149,228.3759,228.7149,2801.0
2023-12-13 13:40:00,236.16,236.21,235.96,236.14,7498.0,228.7343,228.7827,228.5406,228.7149,7498.0
2023-12-13 13:50:00,236.15,236.4,236.14,236.18,7205.0,228.7246,228.9668,228.7149,228.7537,7205.0
2023-12-13 14:00:00,236.24,237.45,236.22,237.21,14966.0,228.8118,229.9837,228.7924,229.7513,14966.0
2023-12-13 14:10:00,237.28,237.31,236.83,237.24,7681.0,229.8191,229.8481,229.3832,229.7803,7681.0
2023-12-13 14:20:00,237.3,237.74,237.23,237.47,8886.0,229.8385,230.2646,229.7707,230.0031,8886.0
2023-12-13 14:30:00,237.47,238.11,237.31,238.11,4924.0,230.0031,230.623,229.8481,230.623,4924.0
2023-12-13 14:40:00,238.29,238.51,237.87,237.98,7655.0,230.7973,231.0104,230.3905,230.4971,7655.0
2023-12-13 14:50:00,237.93,238.46,237.76,238.24,7630.0,230.4486,230.962,230.284,230.7489,7630.0
2023-12-13 15:00:00,238.12,238.88,238.11,238.41,11293.0,230.6327,231.3688,230.623,230.9136,11293.0
2023-12-13 15:10:00,238.31,238.56,238.07,238.22,23101.0,230.8167,231.0588,230.5842,230.7295,23101.0
2023-12-13 15:20:00,238.16,238.34,237.71,238.03,10194.0,230.6714,230.8458,230.2356,230.5455,10194.0
2023-12-13 15:30:00,238.08,238.63,237.85,238.63,13230.0,230.5939,231.1266,230.3712,231.1266,13230.0
2023-12-13 15:40:00,238.6,238.9,238.54,238.8,41383.0,231.0976,231.3881,231.0395,231.2913,41383.0
2023-12-13 15:50:00,238.8,239.26,238.43,239.17,127298.0,231.2913,231.7368,230.9329,231.6497,127298.0
2023-12-14 09:30:00,240.19,240.22,237.88,238.47,61401.0,232.6376,232.6666,230.4002,230.9717,61401.0
2023-12-14 09:40:00,238.5,239.64,238.43,238.68,28787.0,231.0007,232.1049,230.9329,231.1751,28787.0
2023-12-14 09:50:00,238.71,238.89,238.35,238.69,33828.0,231.2041,231.3785,230.8554,231.1847,33828.0
2023-12-14 10:00:00,238.75,239.42,238.58,238.6,56187.0,231.2429,231.8918,231.0782,231.0976,56187.0
2023-12-14 10:10:00,238.59,238.71,237.35,237.64,41813.0,231.0879,231.2041,229.8869,230.1678,41813.0
2023-12-14 10:20:00,237.65,238.52,237.6,238.46,33132.0,230.1775,231.0201,230.129,230.962,33132.0
2023-12-14 10:30:00,238.45,238.45,237.66,238.05,30376.0,230.9523,230.9523,230.1871,230.5649,30376.0
2023-12-14 10:40:00,238.09,238.42,237.86,238.01,19615.0,230.6036,230.9232,230.3808,230.5261,19615.0
2023-12-14 10:50:00,238.05,238.17,237.65,237.71,12560.0,230.5649,230.6811,230.1775,230.2356,12560.0
2023-12-14 11:00:00,237.76,237.85,237.43,237.75,20305.0,230.284,230.3712,229.9644,230.2743,20305.0
2023-12-14 11:10:00,237.77,238.26,237.6,237.73,23914.0,230.2937,230.7683,230.129,230.2549,23914.0
2023-12-14 11:20:00,237.67,237.69,237.32,237.49,15016.0,230.1968,230.2162,229.8578,230.0225,15016.0
2023-12-14 11:30:00,237.5,237.68,237.24,237.37,14420.0,230.0322,230.2065,229.7803,229.9063,14420.0
2023-12-14 11:40:00,237.51,238.02,237.51,238.02,16872.0,230.0419,230.5358,230.0419,230.5358,16872.0
2023-12-14 11:50:00,238.0,238.11,237.79,238.09,12855.0,230.5164,230.623,230.313,230.6036,12855.0
2023-12-14 12:00:00,238.16,238.65,238.05,238.54,8317.0,230.6714,231.146,230.5649,231.0395,8317.0
2023-12-14 12:10:00,238.68,238.68,238.38,238.47,7391.0,231.1751,231.1751,230.8845,230.9717,7391.0
2023-12-14 12:20:00,238.53,238.6,238.23,238.41,9282.0,231.0298,231.0976,230.7392,230.9136,9282.0
2023-12-14 12:30:00,238.36,238.42,237.83,237.95,9054.0,230.8651,230.9232,230.3518,230.468,9054.0
2023-12-14 12:40:00,238.01,238.47,237.92,238.43,11973.0,230.5261,230.9717,230.439,230.9329,11973.0
2023-12-14 12:50:00,238.41,238.41,237.87,238.05,10983.0,230.9136,230.9136,230.3905,230.5649,10983.0
2023-12-14 13:00:00,237.98,238.02,237.57,237.57,10695.0,230.4971,230.5358,230.1,230.1,10695.0
2023-12-14 13:10:00,237.61,237.87,237.5,237.83,3975.0,230.1387,230.3905,230.0322,230.3518,3975.0
2023-12-14 13:20:00,237.88,237.92,237.43,237.43,5174.0,230.4002,230.439,229.9644,229.9644,5174.0
2023-12-14 13:30:00,237.42,237.42,236.92,236.92,8256.0,229.9547,229.9547,229.4704,229.4704,8256.0
2023-12-14 13:40:00,236.86,236.86,236.41,236.48,7970.0,229.4123,229.4123,228.9764,229.0442,7970.0
2023-12-14 13:50:00,236.44,236.61,236.12,236.61,8301.0,229.0055,229.1702,228.6956,229.1702,8301.0
2023-12-14 14:00:00,236.62,236.74,236.31,236.31,14288.0,229.1798,229.2961,228.8796,228.8796,14288.0
2023-12-14 14:10:00,236.26,236.45,236.1,236.18,12238.0,228.8312,229.0152,228.6762,228.7537,12238.0
2023-12-14 14:20:00,236.08,236.12,235.62,235.67,9924.0,228.6568,228.6956,228.2113,228.2597,9924.0
2023-12-14 14:30:00,235.6,235.63,235.29,235.45,11939.0,228.1919,228.221,227.8917,228.0466,11939.0
2023-12-14 14:40:00,235.42,235.65,235.35,235.65,15411.0,228.0176,228.2403,227.9498,228.2403,15411.0
2023-12-14 14:50:00,235.69,235.73,235.49,235.72,17508.0,228.2791,228.3178,228.0854,228.3081,17508.0
2023-12-14 15:00:00,235.72,236.29,235.71,236.24,11080.0,228.3081,228.8602,228.2985,228.8118,11080.0
2023-12-14 15:10:00,236.19,236.28,235.76,235.85,11501.0,228.7634,228.8505,228.3469,228.434,11501.0
2023-12-14 15:20:00,235.89,236.04,235.65,235.82,13197.0,228.4728,228.6181,228.2403,228.405,13197.0
2023-12-14 15:30:00,235.87,236.04,235.73,235.93,19930.0,228.4534,228.6181,228.3178,228.5115,19930.0
2023-12-14 15:40:00,235.93,236.03,235.79,235.94,21787.0,228.5115,228.6084,228.3759,228.5212,21787.0
2023-12-14 15:50:00,235.9,236.14,235.55,236.07,121282.0,228.4825,228.7149,228.1435,228.6471,121282.0
2023-12-15 09:30:00,236.14,237.18,233.69,235.55,768601.0,228.7149,229.7222,226.342,228.1435,768601.0
2023-12-15 09:40:00,235.31,235.84,235.12,235.57,8399.0,227.911,228.4244,227.727,228.1629,8399.0
2023-12-15 09:50:00,235.35,235.64,235.1,235.25,5922.0,227.9498,228.2307,227.7076,227.8529,5922.0
2023-12-15 10:00:00,235.3,235.83,235.3,235.57,14757.0,227.9013,228.4147,227.9013,228.1629,14757.0
2023-12-15 10:10:00,235.54,235.54,235.01,235.17,7215.0,228.1338,228.1338,227.6205,227.7754,7215.0
2023-12-15 10:20:00,235.12,235.28,234.84,235.01,6530.0,227.727,227.882,227.4558,227.6205,6530.0
2023-12-15 10:30:00,235.06,235.29,234.72,234.81,8346.0,227.6689,227.8917,227.3396,227.4267,8346.0
2023-12-15 10:40:00,234.79,235.01,234.76,234.97,12061.0,227.4074,227.6205,227.3783,227.5817,12061.0
2023-12-15 10:50:00,235.04,235.58,235.03,235.39,14645.0,227.6495,228.1725,227.6398,227.9885,14645.0
2023-12-15 11:00:00,235.41,235.67,235.26,235.33,11342.0,228.0079,228.2597,227.8626,227.9304,11342.0
2023-12-15 11:10:00,235.31,235.54,235.31,235.43,7771.0,227.911,228.1338,227.911,228.0273,7771.0
2023-12-15 11:20:00,235.4,235.56,235.36,235.49,7518.0,227.9982,228.1532,227.9595,228.0854,7518.0
2023-12-15 11:30:00,235.56,235.96,235.53,235.69,9004.0,228.1532,228.5406,228.1241,228.2791,9004.0
2023-12-15 11:40:00,235.57,235.61,235.27,235.27,5639.0,228.1629,228.2016,227.8723,227.8723,5639.0
2023-12-15 11:50:00,235.23,235.42,235.22,235.27,4765.0,227.8335,228.0176,227.8239,227.8723,4765.0
2023-12-15 12:00:00,235.32,235.63,235.31,235.4,4833.0,227.9207,228.221,227.911,227.9982,4833.0
2023-12-15 12:10:00,235.42,235.48,235.37,235.39,4605.0,228.0176,228.0757,227.9691,227.9885,4605.0
2023-12-15 12:20:00,235.43,235.58,235.34,235.54,3120.0,228.0273,228.1725,227.9401,228.1338,3120.0
2023-12-15 12:30:00,235.56,235.61,235.26,235.35,7015.0,228.1532,228.2016,227.8626,227.9498,7015.0
2023-12-15 12:40:00,235.43,235.46,235.11,235.27,4305.0,228.0273,228.0563,227.7173,227.8723,4305.0
2023-12-15 12:50:00,235.22,235.34,234.82,234.91,3318.0,227.8239,227.9401,227.4364,227.5236,3318.0
2023-12-15 13:00:00,234.92,235.08,234.91,234.96,7024.0,227.5333,227.6883,227.5236,227.572,7024.0
2023-12-15 13:10:00,234.92,234.92,234.72,234.72,4600.0,227.5333,227.5333,227.3396,227.3396,4600.0
2023-12-15 13:20:00,234.67,234.86,234.66,234.85,6509.0,227.2912,227.4752,227.2815,227.4655,6509.0
2023-12-15 13:30:00,234.86,234.92,234.66,234.66,6322.0,227.4752,227.5333,227.2815,227.2815,6322.0
2023-12-15 13:40:00,234.62,234.62,234.0,234.28,10888.0,227.2427,227.2427,226.6422,226.9134,10888.0
2023-12-15 13:50:00,234.24,234.37,233.91,234.09,8613.0,226.8747,227.0006,226.555,226.7294,8613.0
2023-12-15 14:00:00,234.04,234.1,233.85,233.97,6036.0,226.681,226.7391,226.4969,226.6132,6036.0
2023-12-15 14:10:00,233.96,234.29,233.83,234.26,7970.0,226.6035,226.9231,226.4776,226.894,7970.0
2023-12-15 14:20:00,234.23,234.3,234.05,234.05,11656.0,226.865,226.9328,226.6906,226.6906,11656.0
2023-12-15 14:30:00,234.09,234.25,234.03,234.2,4402.0,226.7294,226.8844,226.6713,226.8359,4402.0
2023-12-15 14:40:00,234.25,234.49,234.23,234.24,6106.0,226.8844,227.1168,226.865,226.8747,6106.0
2023-12-15 14:50:00,234.24,234.26,234.01,234.1,7221.0,226.8747,226.894,226.6519,226.7391,7221.0
2023-12-15 15:00:00,234.2,234.36,234.17,234.18,4441.0,226.8359,226.9909,226.8069,226.8166,4441.0
2023-12-15 15:10:00,234.21,234.35,234.17,234.35,5030.0,226.8456,226.9812,226.8069,226.9812,5030.0
2023-12-15 15:20:00,234.31,234.47,234.24,234.36,8116.0,226.9425,227.0974,226.8747,226.9909,8116.0
2023-12-15 15:30:00,234.36,234.41,234.02,234.03,14007.0,226.9909,227.0393,226.6616,226.6713,14007.0
2023-12-15 15:40:00,234.03,234.28,234.01,234.23,18987.0,226.6713,226.9134,226.6519,226.865,18987.0
2023-12-15 15:50:00,234.25,234.59,233.93,234.15,140855.0,226.8844,227.2137,226.5744,226.7875,140855.0
2023-12-18 09:30:00,236.34,236.48,234.26,234.68,38681.0,228.9086,229.0442,226.894,227.3008,38681.0
2023-12-18 09:40:00,234.52,234.93,233.98,234.93,9699.0,227.1459,227.543,226.6228,227.543,9699.0
2023-12-18 09:50:00,234.78,235.55,234.78,235.36,13941.0,227.3977,228.1435,227.3977,227.9595,13941.0
2023-12-18 10:00:00,235.47,235.71,235.09,235.21,9244.0,228.066,228.2985,227.6979,227.8142,9244.0
2023-12-18 10:10:00,235.35,235.36,234.57,234.69,6793.0,227.9498,227.9595,227.1943,227.3105,6793.0
2023-12-18 10:20:00,234.59,234.71,234.32,234.64,9100.0,227.2137,227.3299,226.9522,227.2621,9100.0
2023-12-18 10:30:00,234.65,234.82,234.47,234.6,7805.0,227.2718,227.4364,227.0974,227.2234,7805.0
2023-12-18 10:40:00,234.62,234.81,234.54,234.6,5495.0,227.2427,227.4267,227.1652,227.2234,5495.0
2023-12-18 10:50:00,234.59,234.82,234.54,234.81,4624.0,227.2137,227.4364,227.1652,227.4267,4624.0
2023-12-18 11:00:00,234.68,234.84,234.64,234.84,6103.0,227.3008,227.4558,227.2621,227.4558,6103.0
2023-12-18 11:10:00,234.94,235.26,234.85,235.06,7915.0,227.5527,227.8626,227.4655,227.6689,7915.0
2023-12-18 11:20:00,234.91,234.98,234.62,234.79,8131.0,227.5236,227.5914,227.2427,227.4074,8131.0
2023-12-18 11:30:00,234.8,234.82,234.65,234.74,6320.0,227.4171,227.4364,227.2718,227.359,6320.0
2023-12-18 11:40:00,234.75,234.81,234.55,234.64,4648.0,227.3686,227.4267,227.1749,227.2621,4648.0
2023-12-18 11:50:00,234.56,234.74,234.48,234.52,5480.0,227.1846,227.359,227.1071,227.1459,5480.0
2023-12-18 12:00:00,234.57,234.8,234.46,234.78,6737.0,227.1943,227.4171,227.0878,227.3977,6737.0
2023-12-18 12:10:00,234.79,235.06,234.78,235.05,5318.0,227.4074,227.6689,227.3977,227.6592,5318.0
2023-12-18 12:20:00,235.12,235.19,235.01,235.12,9811.0,227.727,227.7948,227.6205,227.727,9811.0
2023-12-18 12:30:00,235.19,235.35,235.17,235.21,7228.0,227.7948,227.9498,227.7754,227.8142,7228.0
2023-12-18 12:40:00,235.22,235.35,235.15,235.23,5888.0,227.8239,227.9498,227.7561,227.8335,5888.0
2023-12-18 12:50:00,235.23,235.3,235.14,235.3,6582.0,227.8335,227.9013,227.7464,227.9013,6582.0
2023-12-18 13:00:00,235.26,235.28,235.02,235.05,5210.0,227.8626,227.882,227.6301,227.6592,5210.0
2023-12-18 13:10:00,235.03,235.07,234.91,235.04,4740.0,227.6398,227.6786,227.5236,227.6495,4740.0
2023-12-18 13:20:00,235.06,235.37,235.06,235.37,4765.0,227.6689,227.9691,227.6689,227.9691,4765.0
2023-12-18 13:30:00,235.5,235.55,235.22,235.44,19920.0,228.0951,228.1435,227.8239,228.0369,19920.0
2023-12-18 13:40:00,235.45,235.67,235.31,235.59,4465.0,228.0466,228.2597,227.911,228.1822,4465.0
2023-12-18 13:50:00,235.61,235.7,235.42,235.54,4772.0,228.2016,228.2888,228.0176,228.1338,4772.0
2023-12-18 14:00:00,235.61,235.89,235.6,235.76,9925.0,228.2016,228.4728,228.1919,228.3469,9925.0
2023-12-18 14:10:00,235.74,235.77,235.6,235.74,6607.0,228.3275,228.3566,228.1919,228.3275,6607.0
2023-12-18 14:20:00,235.78,235.86,235.35,235.45,18277.0,228.3662,228.4437,227.9498,228.0466,18277.0
2023-12-18 14:30:00,235.47,235.5,235.28,235.39,15266.0,228.066,228.0951,227.882,227.9885,15266.0
2023-12-18 14:40:00,235.37,235.55,235.24,235.27,15775.0,227.9691,228.1435,227.8432,227.8723,15775.0
2023-12-18 14:50:00,235.27,235.41,235.09,235.13,12360.0,227.8723,228.0079,227.6979,227.7367,12360.0
2023-12-18 15:00:00,235.1,235.41,235.07,235.23,8432.0,227.7076,228.0079,227.6786,227.8335,8432.0
2023-12-18 15:10:00,235.2,235.26,235.0,235.01,7040.0,227.8045,227.8626,227.6108,227.6205,7040.0
2023-12-18 15:20:00,234.99,235.23,234.99,235.19,8977.0,227.6011,227.8335,227.6011,227.7948,8977.0
2023-12-18 15:30:00,235.17,235.41,235.13,235.41,9632.0,227.7754,228.0079,227.7367,228.0079,9632.0
2023-12-18 15:40:00,235.47,235.53,235.32,235.4,13472.0,228.066,228.1241,227.9207,227.9982,13472.0
2023-12-18 15:50:00,235.46,235.46,234.79,234.85,64248.0,228.0563,228.0563,227.4074,227.4655,64248.0
2023-12-19 09:30:00,234.96,235.48,234.39,235.19,35009.0,227.572,228.0757,227.02,227.7948,35009.0
2023-12-19 09:40:00,235.19,235.19,234.19,234.42,9568.0,227.7948,227.7948,226.8262,227.049,9568.0
2023-12-19 09:50:00,234.43,234.8,234.42,234.69,15880.0,227.0587,227.4171,227.049,227.3105,15880.0
2023-12-19 10:00:00,234.6,234.61,234.2,234.5,17257.0,227.2234,227.233,226.8359,227.1265,17257.0
2023-12-19 10:10:00,234.66,234.67,234.51,234.65,6071.0,227.2815,227.2912,227.1362,227.2718,6071.0
2023-12-19 10:20:00,234.65,234.96,234.54,234.54,7519.0,227.2718,227.572,227.1652,227.1652,7519.0
2023-12-19 10:30:00,234.56,234.65,234.42,234.55,7935.0,227.1846,227.2718,227.049,227.1749,7935.0
2023-12-19 10:40:00,234.61,234.8,234.53,234.74,9832.0,227.233,227.4171,227.1556,227.359,9832.0
2023-12-19 10:50:00,234.82,235.22,234.76,235.22,10109.0,227.4364,227.8239,227.3783,227.8239,10109.0
2023-12-19 11:00:00,235.18,235.21,234.95,235.05,3455.0,227.7851,227.8142,227.5623,227.6592,3455.0
2023-12-19 11:10:00,235.09,235.15,234.87,234.87,8663.0,227.6979,227.7561,227.4849,227.4849,8663.0
2023-12-19 11:20:00,234.92,235.41,234.92,235.41,7114.0,227.5333,228.0079,227.5333,228.0079,7114.0
2023-12-19 11:30:00,235.44,235.56,235.19,235.46,11223.0,228.0369,228.1532,227.7948,228.0563,11223.0
2023-12-19 11:40:00,235.55,235.77,235.51,235.67,10104.0,228.1435,228.3566,228.1047,228.2597,10104.0
2023-12-19 11:50:00,235.7,235.71,235.49,235.61,6296.0,228.2888,228.2985,228.0854,228.2016,6296.0
2023-12-19 12:00:00,235.51,235.85,235.47,235.71,9130.0,228.1047,228.434,228.066,228.2985,9130.0
2023-12-19 12:10:00,235.65,235.68,235.53,235.61,2903.0,228.2403,228.2694,228.1241,228.2016,2903.0
2023-12-19 12:20:00,235.62,235.67,235.51,235.52,3500.0,228.2113,228.2597,228.1047,228.1144,3500.0
2023-12-19 12:30:00,235.57,235.62,235.45,235.54,5835.0,228.1629,228.2113,228.0466,228.1338,5835.0
2023-12-19 12:40:00,235.59,235.65,235.51,235.51,2624.0,228.1822,228.2403,228.1047,228.1047,2624.0
2023-12-19 12:50:00,235.5,235.53,235.22,235.22,4487.0,228.0951,228.1241,227.8239,227.8239,4487.0
2023-12-19 13:00:00,235.22,235.24,234.76,234.76,5566.0,227.8239,227.8432,227.3783,227.3783,5566.0
2023-12-19 13:10:00,234.73,234.81,234.45,234.54,5706.0,227.3493,227.4267,227.0781,227.1652,5706.0
2023-12-19 13:20:00,234.6,234.88,234.6,234.81,3345.0,227.2234,227.4945,227.2234,227.4267,3345.0
2023-12-19 13:30:00,234.8,234.83,234.6,234.64,7933.0,227.4171,227.4461,227.2234,227.2621,7933.0
2023-12-19 13:40:00,234.69,234.82,234.65,234.81,10026.0,227.3105,227.4364,227.2718,227.4267,10026.0
2023-12-19 13:50:00,234.82,234.87,234.55,234.63,5566.0,227.4364,227.4849,227.1749,227.2524,5566.0
2023-12-19 14:00:00,234.65,234.66,234.43,234.44,5715.0,227.2718,227.2815,227.0587,227.0684,5715.0
2023-12-19 14:10:00,234.44,234.57,234.37,234.46,4717.0,227.0684,227.1943,227.0006,227.0878,4717.0
2023-12-19 14:20:00,234.46,234.51,234.14,234.26,10351.0,227.0878,227.1362,226.7778,226.894,10351.0
2023-12-19 14:30:00,234.19,234.19,234.07,234.11,5538.0,226.8262,226.8262,226.71,226.7488,5538.0
2023-12-19 14:40:00,234.12,234.12,233.75,233.79,9661.0,226.7584,226.7584,226.4001,226.4388,9661.0
2023-12-19 14:50:00,233.82,233.96,233.78,233.93,8381.0,226.4679,226.6035,226.4291,226.5744,8381.0
2023-12-19 15:00:00,233.94,234.02,233.68,233.84,11882.0,226.5841,226.6616,226.3323,226.4872,11882.0
2023-12-19 15:10:00,233.82,233.93,233.71,233.85,15879.0,226.4679,226.5744,226.3613,226.4969,15879.0
2023-12-19 15:20:00,233.84,233.93,233.63,233.89,12974.0,226.4872,226.5744,226.2839,226.5357,12974.0
2023-12-19 15:30:00,233.88,234.01,233.76,233.85,20638.0,226.526,226.6519,226.4098,226.4969,20638.0
2023-12-19 15:40:00,233.87,234.12,233.39,233.55,26162.0,226.5163,226.7584,226.0514,226.2064,26162.0
2023-12-19 15:50:00,233.53,233.79,233.42,233.79,78570.0,226.187,226.4388,226.0805,226.4388,78570.0
2023-12-20 09:30:00,233.51,233.67,232.01,233.24,45214.0,226.1676,226.3226,224.7148,225.9061,45214.0
2023-12-20 09:40:00,233.47,233.63,232.87,233.53,20299.0,226.1289,226.2839,225.5478,226.187,20299.0
2023-12-20 09:50:00,233.65,233.93,233.4,233.75,12551.0,226.3032,226.5744,226.0611,226.4001,12551.0
2023-12-20 10:00:00,233.79,234.06,233.46,233.75,14159.0,226.4388,226.7003,226.1192,226.4001,14159.0
2023-12-20 10:10:00,233.84,233.93,233.7,233.7,6730.0,226.4872,226.5744,226.3517,226.3517,6730.0
2023-12-20 10:20:00,233.71,234.01,233.7,233.93,7607.0,226.3613,226.6519,226.3517,226.5744,7607.0
2023-12-20 10:30:00,234.0,234.59,233.96,234.5,10083.0,226.6422,227.2137,226.6035,227.1265,10083.0
2023-12-20 10:40:00,234.52,234.65,234.43,234.43,7473.0,227.1459,227.2718,227.0587,227.0587,7473.0
2023-12-20 10:50:00,234.47,234.62,234.34,234.46,8500.0,227.0974,227.2427,226.9715,227.0878,8500.0
2023-12-20 11:00:00,234.5,234.54,234.07,234.09,7031.0,227.1265,227.1652,226.71,226.7294,7031.0
2023-12-20 11:10:00,234.34,234.51,234.26,234.33,7789.0,226.9715,227.1362,226.894,226.9618,7789.0
2023-12-20 11:20:00,234.34,234.63,234.31,234.58,15662.0,226.9715,227.2524,226.9425,227.204,15662.0
2023-12-20 11:30:00,234.56,234.57,234.27,234.43,11545.0,227.1846,227.1943,226.9037,227.0587,11545.0
2023-12-20 11:40:00,234.48,234.54,234.34,234.46,5865.0,227.1071,227.1652,226.9715,227.0878,5865.0
2023-12-20 11:50:00,234.43,234.53,234.36,234.46,8630.0,227.0587,227.1556,226.9909,227.0878,8630.0
2023-12-20 12:00:00,234.47,234.77,234.46,234.73,12401.0,227.0974,227.388,227.0878,227.3493,12401.0
2023-12-20 12:10:00,234.77,235.09,234.64,234.96,11955.0,227.388,227.6979,227.2621,227.572,11955.0
2023-12-20 12:20:00,235.04,235.24,234.96,235.19,5740.0,227.6495,227.8432,227.572,227.7948,5740.0
2023-12-20 12:30:00,235.19,235.27,234.93,235.27,8376.0,227.7948,227.8723,227.543,227.8723,8376.0
2023-12-20 12:40:00,235.26,235.42,235.17,235.22,6556.0,227.8626,228.0176,227.7754,227.8239,6556.0
2023-12-20 12:50:00,235.22,235.46,235.2,235.36,4229.0,227.8239,228.0563,227.8045,227.9595,4229.0
2023-12-20 13:00:00,235.39,235.41,235.15,235.17,9313.0,227.9885,228.0079,227.7561,227.7754,9313.0
2023-12-20 13:10:00,235.13,235.27,235.13,235.19,5593.0,227.7367,227.8723,227.7367,227.7948,5593.0
2023-12-20 13:20:00,235.22,235.22,234.97,235.05,9040.0,227.8239,227.8239,227.5817,227.6592,9040.0
2023-12-20 13:30:00,235.05,235.14,234.96,234.99,6196.0,227.6592,227.7464,227.572,227.6011,6196.0
2023-12-20 13:40:00,235.0,235.04,234.85,235.04,5052.0,227.6108,227.6495,227.4655,227.6495,5052.0
2023-12-20 13:50:00,235.03,235.06,234.87,234.87,4598.0,227.6398,227.6689,227.4849,227.4849,4598.0
2023-12-20 14:00:00,234.82,235.02,234.74,234.95,8932.0,227.4364,227.6301,227.359,227.5623,8932.0
2023-12-20 14:10:00,235.0,235.16,234.97,235.1,9035.0,227.6108,227.7657,227.5817,227.7076,9035.0
2023-12-20 14:20:00,235.09,235.2,235.05,235.16,7127.0,227.6979,227.8045,227.6592,227.7657,7127.0
2023-12-20 14:30:00,235.21,235.28,234.86,234.86,9754.0,227.8142,227.882,227.4752,227.4752,9754.0
2023-12-20 14:40:00,234.75,235.15,234.69,234.74,11040.0,227.3686,227.7561,227.3105,227.359,11040.0
2023-12-20 14:50:00,234.74,234.8,233.55,233.56,11378.0,227.359,227.4171,226.2064,226.2161,11378.0
2023-12-20 15:00:00,233.59,233.6,232.62,233.0,24190.0,226.2451,226.2548,225.3056,225.6737,24190.0
2023-12-20 15:10:00,233.03,233.64,232.94,233.37,18658.0,225.7027,226.2935,225.6155,226.032,18658.0
2023-12-20 15:20:00,233.37,233.55,232.83,232.84,15027.0,226.032,226.2064,225.509,225.5187,15027.0
2023-12-20 15:30:00,232.93,233.23,232.61,232.84,22703.0,225.6059,225.8964,225.2959,225.5187,22703.0
2023-12-20 15:40:00,232.81,233.28,232.81,233.22,21516.0,225.4896,225.9449,225.4896,225.8867,21516.0
2023-12-20 15:50:00,233.28,233.42,232.11,232.23,77931.0,225.9449,226.0805,224.8116,224.9279,77931.0
2023-12-21 09:30:00,232.0,232.0,228.0,230.04,70428.0,224.7051,224.7051,220.8309,222.8067,70428.0
2023-12-21 09:40:00,230.07,230.1,228.77,229.59,15407.0,222.8358,222.8648,221.5767,222.3709,15407.0
2023-12-21 09:50:00,229.75,229.75,228.6,228.75,20432.0,222.5259,222.5259,221.412,221.5573,20432.0
2023-12-21 10:00:00,228.67,228.77,227.6,227.61,23976.0,221.4798,221.5767,220.4435,220.4531,23976.0
2023-12-21 10:10:00,227.64,228.5,227.12,228.31,28437.0,220.4822,221.3152,219.9786,221.1311,28437.0
2023-12-21 10:20:00,228.66,228.99,228.17,228.55,19052.0,221.4701,221.7898,220.9955,221.3636,19052.0
2023-12-21 10:30:00,228.52,229.09,228.51,228.71,17331.0,221.3345,221.8866,221.3248,221.5186,17331.0
2023-12-21 10:40:00,228.79,228.99,228.43,228.52,8787.0,221.596,221.7898,221.2474,221.3345,8787.0
2023-12-21 10:50:00,228.49,228.61,228.07,228.31,14876.0,221.3055,221.4217,220.8987,221.1311,14876.0
2023-12-21 11:00:00,228.35,228.55,228.2,228.2,11530.0,221.1699,221.3636,221.0246,221.0246,11530.0
2023-12-21 11:10:00,228.32,228.76,228.19,228.75,14290.0,221.1408,221.567,221.0149,221.5573,14290.0
2023-12-21 11:20:00,228.76,229.34,228.76,229.12,15677.0,221.567,222.1287,221.567,221.9157,15677.0
2023-12-21 11:30:00,229.14,229.5,229.1,229.38,13515.0,221.935,222.2837,221.8963,222.1675,13515.0
2023-12-21 11:40:00,229.31,229.58,229.1,229.15,9117.0,222.0997,222.3612,221.8963,221.9447,9117.0
2023-12-21 11:50:00,229.2,229.2,228.23,228.37,9782.0,221.9931,221.9931,221.0536,221.1892,9782.0
2023-12-21 12:00:00,228.23,228.27,227.76,227.82,10767.0,221.0536,221.0924,220.5984,220.6565,10767.0
2023-12-21 12:10:00,227.79,227.97,227.27,227.31,18541.0,220.6275,220.8018,220.1238,220.1626,18541.0
2023-12-21 12:20:00,227.38,227.61,227.32,227.58,12781.0,220.2304,220.4531,220.1723,220.4241,12781.0
2023-12-21 12:30:00,227.59,227.92,227.53,227.69,8618.0,220.4338,220.7534,220.3757,220.5306,8618.0
2023-12-21 12:40:00,227.69,228.21,227.69,228.01,11220.0,220.5306,221.0343,220.5306,220.8406,11220.0
2023-12-21 12:50:00,228.07,228.1,227.77,227.83,9718.0,220.8987,220.9277,220.6081,220.6662,9718.0
2023-12-21 13:00:00,227.9,228.47,227.9,228.47,7614.0,220.734,221.2861,220.734,221.2861,7614.0
2023-12-21 13:10:00,228.46,228.63,227.91,228.01,6900.0,221.2764,221.4411,220.7437,220.8406,6900.0
2023-12-21 13:20:00,228.0,228.71,227.93,228.59,6898.0,220.8309,221.5186,220.7631,221.4023,6898.0
2023-12-21 13:30:00,228.66,228.85,228.49,228.65,8579.0,221.4701,221.6542,221.3055,221.4604,8579.0
2023-12-21 13:40:00,228.54,228.76,228.41,228.64,6645.0,221.3539,221.567,221.228,221.4508,6645.0
2023-12-21 13:50:00,228.68,228.74,228.5,228.63,8177.0,221.4895,221.5476,221.3152,221.4411,8177.0
2023-12-21 14:00:00,228.62,228.74,228.32,228.41,5787.0,221.4314,221.5476,221.1408,221.228,5787.0
2023-12-21 14:10:00,228.38,228.56,228.27,228.56,9317.0,221.1989,221.3733,221.0924,221.3733,9317.0
2023-12-21 14:20:00,228.52,228.55,228.09,228.14,7531.0,221.3345,221.3636,220.9181,220.9665,7531.0
2023-12-21 14:30:00,228.12,228.49,228.07,228.39,8010.0,220.9471,221.3055,220.8987,221.2086,8010.0
2023-12-21 14:40:00,228.44,228.55,228.28,228.48,5803.0,221.257,221.3636,221.1021,221.2958,5803.0
2023-12-21 14:50:00,228.53,228.64,228.31,228.54,7998.0,221.3442,221.4508,221.1311,221.3539,7998.0
2023-12-21 15:00:00,228.57,228.57,228.3,228.49,10480.0,221.383,221.383,221.1214,221.3055,10480.0
2023-12-21 15:10:00,228.5,228.84,228.46,228.8,8649.0,221.3152,221.6445,221.2764,221.6057,8649.0
2023-12-21 15:20:00,228.84,229.21,228.79,229.09,13299.0,221.6445,222.0028,221.596,221.8866,13299.0
2023-12-21 15:30:00,229.17,229.43,228.95,229.33,19295.0,221.9641,222.2159,221.751,222.1191,19295.0
2023-12-21 15:40:00,229.34,229.45,229.12,229.32,41147.0,222.1287,222.2353,221.9157,222.1094,41147.0
2023-12-21 15:50:00,229.34,229.4,228.87,228.99,93005.0,222.1287,222.1869,221.6735,221.7898,93005.0
2023-12-22 09:30:00,229.08,230.83,228.5,230.83,29355.0,221.8769,223.5719,221.3152,223.5719,29355.0
2023-12-22 09:40:00,230.94,231.3,230.68,231.13,4870.0,223.6784,224.0271,223.4266,223.8625,4870.0
2023-12-22 09:50:00,231.28,231.38,230.95,231.2,9559.0,224.0077,224.1046,223.6881,223.9303,9559.0
2023-12-22 10:00:00,231.27,231.32,230.54,230.63,10603.0,223.9981,224.0465,223.291,223.3782,10603.0
2023-12-22 10:10:00,230.72,230.8,230.11,230.34,11768.0,223.4654,223.5428,222.8745,223.0973,11768.0
2023-12-22 10:20:00,230.38,230.92,230.27,230.92,17099.0,223.136,223.6591,223.0295,223.6591,17099.0
2023-12-22 10:30:00,230.87,231.32,230.86,231.03,8278.0,223.6106,224.0465,223.601,223.7656,8278.0
2023-12-22 10:40:00,231.08,231.49,231.02,231.16,9046.0,223.814,224.2111,223.7559,223.8915,9046.0
2023-12-22 10:50:00,231.17,231.22,230.87,230.97,7380.0,223.9012,223.9496,223.6106,223.7075,7380.0
2023-12-22 11:00:00,230.78,231.0,230.63,230.94,4145.0,223.5235,223.7365,223.3782,223.6784,4145.0
2023-12-22 11:10:00,230.89,231.1,230.89,230.93,7343.0,223.63,223.8334,223.63,223.6688,7343.0
2023-12-22 11:20:00,230.95,231.2,230.89,231.08,5742.0,223.6881,223.9303,223.63,223.814,5742.0
2023-12-22 11:30:00,231.2,231.31,230.8,230.9,6823.0,223.9303,224.0368,223.5428,223.6397,6823.0
2023-12-22 11:40:00,230.84,230.91,230.72,230.8,6326.0,223.5816,223.6494,223.4654,223.5428,6326.0
2023-12-22 11:50:00,230.81,230.92,230.77,230.78,5036.0,223.5525,223.6591,223.5138,223.5235,5036.0
2023-12-22 12:00:00,230.76,230.89,230.71,230.75,4268.0,223.5041,223.63,223.4557,223.4944,4268.0
2023-12-22 12:10:00,230.65,230.81,230.55,230.81,6797.0,223.3976,223.5525,223.3007,223.5525,6797.0
2023-12-22 12:20:00,230.81,231.15,230.76,231.13,6777.0,223.5525,223.8818,223.5041,223.8625,6777.0
2023-12-22 12:30:00,231.08,231.08,230.91,230.96,5907.0,223.814,223.814,223.6494,223.6978,5907.0
2023-12-22 12:40:00,230.96,231.15,230.96,231.03,4000.0,223.6978,223.8818,223.6978,223.7656,4000.0
2023-12-22 12:50:00,231.0,231.28,231.0,231.28,4665.0,223.7365,224.0077,223.7365,224.0077,4665.0
2023-12-22 13:00:00,231.28,231.42,231.23,231.26,6143.0,224.0077,224.1433,223.9593,223.9884,6143.0
2023-12-22 13:10:00,231.3,231.39,231.25,231.26,4679.0,224.0271,224.1143,223.9787,223.9884,4679.0
2023-12-22 13:20:00,231.27,231.63,231.23,231.58,7042.0,223.9981,224.3467,223.9593,224.2983,7042.0
2023-12-22 13:30:00,231.6,231.6,231.35,231.46,6745.0,224.3177,224.3177,224.0755,224.1821,6745.0
2023-12-22 13:40:00,231.48,231.48,231.2,231.39,5372.0,224.2015,224.2015,223.9303,224.1143,5372.0
2023-12-22 13:50:00,231.38,231.42,231.11,231.38,6796.0,224.1046,224.1433,223.8431,224.1046,6796.0
2023-12-22 14:00:00,231.35,231.49,230.93,231.05,9273.0,224.0755,224.2111,223.6688,223.785,9273.0
2023-12-22 14:10:00,231.01,231.17,230.61,230.81,8066.0,223.7462,223.9012,223.3588,223.5525,8066.0
2023-12-22 14:20:00,230.81,230.83,230.29,230.3,5729.0,223.5525,223.5719,223.0489,223.0586,5729.0
2023-12-22 14:30:00,230.25,230.41,229.99,230.36,8542.0,223.0101,223.1651,222.7583,223.1167,8542.0
2023-12-22 14:40:00,230.36,230.93,230.33,230.79,8266.0,223.1167,223.6688,223.0876,223.5332,8266.0
2023-12-22 14:50:00,230.73,230.97,230.72,230.92,7331.0,223.475,223.7075,223.4654,223.6591,7331.0
2023-12-22 15:00:00,230.97,231.14,230.95,230.98,10344.0,223.7075,223.8721,223.6881,223.7172,10344.0
2023-12-22 15:10:00,231.04,231.25,231.0,231.19,10212.0,223.7753,223.9787,223.7365,223.9206,10212.0
2023-12-22 15:20:00,231.21,231.34,230.99,231.22,7182.0,223.9399,224.0659,223.7269,223.9496,7182.0
2023-12-22 15:30:00,231.3,231.35,230.92,230.95,15137.0,224.0271,224.0755,223.6591,223.6881,15137.0
2023-12-22 15:40:00,230.9,231.14,230.77,230.95,11504.0,223.6397,223.8721,223.5138,223.6881,11504.0
2023-12-22 15:50:00,230.88,231.29,230.76,230.98,59721.0,223.6203,224.0174,223.5041,223.7172,59721.0
2023-12-26 09:30:00,231.59,231.9,230.57,230.84,17139.0,224.308,224.6083,223.3201,223.5816,17139.0
2023-12-26 09:40:00,230.67,231.02,230.38,231.02,5594.0,223.4169,223.7559,223.136,223.7559,5594.0
2023-12-26 09:50:00,230.87,231.22,230.71,231.2,7427.0,223.6106,223.9496,223.4557,223.9303,7427.0
2023-12-26 10:00:00,231.22,231.38,231.1,231.29,11558.0,223.9496,224.1046,223.8334,224.0174,11558.0
2023-12-26 10:10:00,231.33,231.47,230.96,231.0,5126.0,224.0562,224.1918,223.6978,223.7365,5126.0
2023-12-26 10:20:00,230.98,231.06,230.77,230.92,5106.0,223.7172,223.7947,223.5138,223.6591,5106.0
2023-12-26 10:30:00,231.0,231.34,231.0,231.18,4637.0,223.7365,224.0659,223.7365,223.9109,4637.0
2023-12-26 10:40:00,231.2,231.57,231.18,231.34,6118.0,223.9303,224.2886,223.9109,224.0659,6118.0
2023-12-26 10:50:00,231.28,231.28,230.89,230.96,5274.0,224.0077,224.0077,223.63,223.6978,5274.0
2023-12-26 11:00:00,231.02,231.26,230.89,231.26,4788.0,223.7559,223.9884,223.63,223.9884,4788.0
2023-12-26 11:10:00,231.21,231.34,230.95,230.95,6121.0,223.9399,224.0659,223.6881,223.6881,6121.0
2023-12-26 11:20:00,230.94,231.1,230.94,231.03,3046.0,223.6784,223.8334,223.6784,223.7656,3046.0
2023-12-26 11:30:00,231.06,231.14,231.02,231.14,3429.0,223.7947,223.8721,223.7559,223.8721,3429.0
2023-12-26 11:40:00,231.12,231.22,230.99,230.99,2812.0,223.8528,223.9496,223.7269,223.7269,2812.0
2023-12-26 11:50:00,230.95,231.09,230.9,231.08,4323.0,223.6881,223.8237,223.6397,223.814,4323.0
2023-12-26 12:00:00,230.99,231.1,230.88,231.01,4429.0,223.7269,223.8334,223.6203,223.7462,4429.0
2023-12-26 12:10:00,231.09,231.26,231.09,231.2,2306.0,223.8237,223.9884,223.8237,223.9303,2306.0
2023-12-26 12:20:00,231.19,231.25,231.05,231.23,7941.0,223.9206,223.9787,223.785,223.9593,7941.0
2023-12-26 12:30:00,231.23,231.34,231.13,231.18,4322.0,223.9593,224.0659,223.8625,223.9109,4322.0
2023-12-26 12:40:00,231.15,231.58,231.15,231.57,4582.0,223.8818,224.2983,223.8818,224.2886,4582.0
2023-12-26 12:50:00,231.58,231.66,231.37,231.42,4502.0,224.2983,224.3758,224.0949,224.1433,4502.0
2023-12-26 13:00:00,231.44,231.58,231.4,231.58,9369.0,224.1627,224.2983,224.124,224.2983,9369.0
2023-12-26 13:10:00,231.58,231.77,231.51,231.66,5525.0,224.2983,224.4823,224.2305,224.3758,5525.0
2023-12-26 13:20:00,231.61,231.8,231.61,231.72,4151.0,224.3274,224.5114,224.3274,224.4339,4151.0
2023-12-26 13:30:00,231.74,231.78,231.62,231.71,5585.0,224.4533,224.492,224.3371,224.4242,5585.0
2023-12-26 13:40:00,231.69,231.82,231.63,231.77,4784.0,224.4049,224.5308,224.3467,224.4823,4784.0
2023-12-26 13:50:00,231.76,231.77,231.51,231.53,5279.0,224.4727,224.4823,224.2305,224.2499,5279.0
2023-12-26 14:00:00,231.54,231.71,231.46,231.68,4953.0,224.2596,224.4242,224.1821,224.3952,4953.0
2023-12-26 14:10:00,231.77,231.95,231.75,231.95,3478.0,224.4823,224.6567,224.463,224.6567,3478.0
2023-12-26 14:20:00,231.96,232.06,231.94,231.94,4375.0,224.6664,224.7632,224.647,224.647,4375.0
2023-12-26 14:30:00,231.92,232.21,231.92,232.15,6854.0,224.6276,224.9085,224.6276,224.8504,6854.0
2023-12-26 14:40:00,232.14,232.3,232.02,232.23,6394.0,224.8407,224.9957,224.7245,224.9279,6394.0
2023-12-26 14:50:00,232.24,232.3,232.18,232.24,4732.0,224.9376,224.9957,224.8794,224.9376,4732.0
2023-12-26 15:00:00,232.25,232.35,232.17,232.28,7782.0,224.9472,225.0441,224.8698,224.9763,7782.0
2023-12-26 15:10:00,232.28,232.31,232.18,232.18,4559.0,224.9763,225.0054,224.8794,224.8794,4559.0
2023-12-26 15:20:00,232.25,233.02,232.25,232.72,12778.0,224.9472,225.693,224.9472,225.4025,12778.0
2023-12-26 15:30:00,232.65,232.86,232.61,232.66,19258.0,225.3347,225.5381,225.2959,225.3444,19258.0
2023-12-26 15:40:00,232.64,232.79,232.54,232.58,23961.0,225.325,225.4703,225.2281,225.2669,23961.0
2023-12-26 15:50:00,232.51,232.8,232.27,232.58,59620.0,225.1991,225.48,224.9666,225.2669,59620.0
2023-12-27 09:30:00,231.89,232.75,231.89,232.13,20739.0,224.5986,225.4315,224.5986,224.831,20739.0
2023-12-27 09:40:00,232.12,232.23,231.67,232.01,6462.0,224.8213,224.9279,224.3855,224.7148,6462.0
2023-12-27 09:50:00,231.95,232.42,231.95,232.39,6724.0,224.6567,225.1119,224.6567,225.0828,6724.0
2023-12-27 10:00:00,232.39,232.39,231.79,231.81,5590.0,225.0828,225.0828,224.5017,224.5211,5590.0
2023-12-27 10:10:00,231.82,231.88,231.44,231.47,5136.0,224.5308,224.5889,224.1627,224.1918,5136.0
2023-12-27 10:20:00,231.55,232.07,231.41,231.99,5055.0,224.2693,224.7729,224.1337,224.6954,5055.0
2023-12-27 10:30:00,232.0,232.17,231.92,231.98,5028.0,224.7051,224.8698,224.6276,224.6857,5028.0
2023-12-27 10:40:00,231.88,231.97,231.64,231.82,2857.0,224.5889,224.676,224.3564,224.5308,2857.0
2023-12-27 10:50:00,231.82,231.92,231.72,231.75,4421.0,224.5308,224.6276,224.4339,224.463,4421.0
2023-12-27 11:00:00,231.74,231.97,231.73,231.95,2896.0,224.4533,224.676,224.4436,224.6567,2896.0
2023-12-27 11:10:00,231.92,231.98,231.76,231.82,5980.0,224.6276,224.6857,224.4727,224.5308,5980.0
2023-12-27 11:20:00,231.81,231.83,231.68,231.68,1317.0,224.5211,224.5405,224.3952,224.3952,1317.0
2023-12-27 11:30:00,231.72,231.93,231.69,231.93,3576.0,224.4339,224.6373,224.4049,224.6373,3576.0
2023-12-27 11:40:00,231.93,232.14,231.89,231.91,3765.0,224.6373,224.8407,224.5986,224.6179,3765.0
2023-12-27 11:50:00,231.89,231.96,231.84,231.84,2633.0,224.5986,224.6664,224.5501,224.5501,2633.0
2023-12-27 12:00:00,231.88,231.92,231.79,231.82,2612.0,224.5889,224.6276,224.5017,224.5308,2612.0
2023-12-27 12:10:00,231.87,232.01,231.84,231.86,2571.0,224.5792,224.7148,224.5501,224.5695,2571.0
2023-12-27 12:20:00,231.92,231.92,231.76,231.86,4026.0,224.6276,224.6276,224.4727,224.5695,4026.0
2023-12-27 12:30:00,231.82,231.84,231.62,231.63,2742.0,224.5308,224.5501,224.3371,224.3467,2742.0
2023-12-27 12:40:00,231.66,231.91,231.47,231.87,8045.0,224.3758,224.6179,224.1918,224.5792,8045.0
2023-12-27 12:50:00,231.86,231.87,231.71,231.8,2479.0,224.5695,224.5792,224.4242,224.5114,2479.0
2023-12-27 13:00:00,231.81,232.46,231.74,232.35,10764.0,224.5211,225.1506,224.4533,225.0441,10764.0
2023-12-27 13:10:00,232.33,232.44,232.15,232.42,6193.0,225.0247,225.1313,224.8504,225.1119,6193.0
2023-12-27 13:20:00,232.18,232.24,232.03,232.03,4774.0,224.8794,224.9376,224.7342,224.7342,4774.0
2023-12-27 13:30:00,232.13,232.13,231.83,231.92,4161.0,224.831,224.831,224.5405,224.6276,4161.0
2023-12-27 13:40:00,231.91,231.93,231.75,231.82,2153.0,224.6179,224.6373,224.463,224.5308,2153.0
2023-12-27 13:50:00,231.75,231.81,231.6,231.6,8511.0,224.463,224.5211,224.3177,224.3177,8511.0
2023-12-27 14:00:00,231.47,231.47,231.01,231.22,6249.0,224.1918,224.1918,223.7462,223.9496,6249.0
2023-12-27 14:10:00,231.18,231.18,230.96,231.17,4463.0,223.9109,223.9109,223.6978,223.9012,4463.0
2023-12-27 14:20:00,231.22,231.61,231.18,231.43,8052.0,223.9496,224.3274,223.9109,224.153,8052.0
2023-12-27 14:30:00,231.38,231.4,231.12,231.12,4053.0,224.1046,224.124,223.8528,223.8528,4053.0
2023-12-27 14:40:00,231.04,231.1,230.97,231.08,4778.0,223.7753,223.8334,223.7075,223.814,4778.0
2023-12-27 14:50:00,231.08,231.18,231.04,231.18,4312.0,223.814,223.9109,223.7753,223.9109,4312.0
2023-12-27 15:00:00,231.16,231.32,231.06,231.32,5361.0,223.8915,224.0465,223.7947,224.0465,5361.0
2023-12-27 15:10:00,231.32,231.4,231.2,231.24,6860.0,224.0465,224.124,223.9303,223.969,6860.0
2023-12-27 15:20:00,231.22,231.31,231.1,231.21,7983.0,223.9496,224.0368,223.8334,223.9399,7983.0
2023-12-27 15:30:00,231.25,231.41,231.15,231.34,8574.0,223.9787,224.1337,223.8818,224.0659,8574.0
2023-12-27 15:40:00,231.35,231.35,231.05,231.18,12499.0,224.0755,224.0755,223.785,223.9109,12499.0
2023-12-27 15:50:00,231.15,231.66,231.02,231.61,52190.0,223.8818,224.3758,223.7559,224.3274,52190.0
2023-12-28 09:30:00,232.12,233.37,232.12,233.1,28609.0,224.8213,226.032,224.8213,225.7705,28609.0
2023-12-28 09:40:00,233.04,233.04,232.47,232.91,8731.0,225.7124,225.7124,225.1603,225.5865,8731.0
2023-12-28 09:50:00,232.89,232.9,232.32,232.58,7330.0,225.5671,225.5768,225.015,225.2669,7330.0
2023-12-28 10:00:00,232.6,232.8,232.41,232.49,4012.0,225.2862,225.48,225.1022,225.1797,4012.0
2023-12-28 10:10:00,232.5,232.65,232.44,232.65,6092.0,225.1894,225.3347,225.1313,225.3347,6092.0
2023-12-28 10:20:00,232.66,232.74,232.49,232.7,8225.0,225.3444,225.4218,225.1797,225.3831,8225.0
2023-12-28 10:30:00,232.77,232.83,232.57,232.71,8543.0,225.4509,225.509,225.2572,225.3928,8543.0
2023-12-28 10:40:00,232.77,232.77,232.3,232.38,8682.0,225.4509,225.4509,224.9957,225.0732,8682.0
2023-12-28 10:50:00,232.27,232.31,231.68,231.71,5476.0,224.9666,225.0054,224.3952,224.4242,5476.0
2023-12-28 11:00:00,231.7,231.89,231.61,231.84,5533.0,224.4145,224.5986,224.3274,224.5501,5533.0
2023-12-28 11:10:00,231.89,232.12,231.86,231.86,5588.0,224.5986,224.8213,224.5695,224.5695,5588.0
2023-12-28 11:20:00,231.91,231.95,231.72,231.88,6025.0,224.6179,224.6567,224.4339,224.5889,6025.0
2023-12-28 11:30:00,231.83,232.0,231.81,231.91,4646.0,224.5405,224.7051,224.5211,224.6179,4646.0
2023-12-28 11:40:00,231.95,232.05,231.89,232.0,4079.0,224.6567,224.7535,224.5986,224.7051,4079.0
2023-12-28 11:50:00,231.96,232.07,231.95,231.97,3199.0,224.6664,224.7729,224.6567,224.676,3199.0
2023-12-28 12:00:00,231.96,232.13,231.91,232.07,6959.0,224.6664,224.831,224.6179,224.7729,6959.0
2023-12-28 12:10:00,232.02,232.13,231.92,232.12,6800.0,224.7245,224.831,224.6276,224.8213,6800.0
2023-12-28 12:20:00,232.09,232.11,231.89,231.89,3207.0,224.7923,224.8116,224.5986,224.5986,3207.0
2023-12-28 12:30:00,231.9,232.03,231.9,231.95,2798.0,224.6083,224.7342,224.6083,224.6567,2798.0
2023-12-28 12:40:00,231.92,231.92,231.79,231.85,2709.0,224.6276,224.6276,224.5017,224.5598,2709.0
2023-12-28 12:50:00,231.85,232.1,231.85,232.07,6019.0,224.5598,224.802,224.5598,224.7729,6019.0
2023-12-28 13:00:00,232.04,232.13,231.38,231.66,8010.0,224.7438,224.831,224.1046,224.3758,8010.0
2023-12-28 13:10:00,231.75,231.94,231.71,231.94,2645.0,224.463,224.647,224.4242,224.647,2645.0
2023-12-28 13:20:00,231.88,231.98,231.83,231.88,3172.0,224.5889,224.6857,224.5405,224.5889,3172.0
2023-12-28 13:30:00,231.86,232.23,231.82,232.23,7469.0,224.5695,224.9279,224.5308,224.9279,7469.0
2023-12-28 13:40:00,232.07,232.08,231.98,232.07,3855.0,224.7729,224.7826,224.6857,224.7729,3855.0
2023-12-28 13:50:00,232.05,232.17,232.05,232.15,2570.0,224.7535,224.8698,224.7535,224.8504,2570.0
2023-12-28 14:00:00,232.17,232.35,232.16,232.29,4307.0,224.8698,225.0441,224.8601,224.986,4307.0
2023-12-28 14:10:00,232.31,232.52,232.3,232.51,2491.0,225.0054,225.2088,224.9957,225.1991,2491.0
2023-12-28 14:20:00,232.45,232.63,232.45,232.62,3024.0,225.141,225.3153,225.141,225.3056,3024.0
2023-12-28 14:30:00,232.66,232.7,232.53,232.67,4812.0,225.3444,225.3831,225.2184,225.354,4812.0
2023-12-28 14:40:00,232.69,232.69,232.54,232.63,3368.0,225.3734,225.3734,225.2281,225.3153,3368.0
2023-12-28 14:50:00,232.68,232.71,232.5,232.63,3589.0,225.3637,225.3928,225.1894,225.3153,3589.0
2023-12-28 15:00:00,232.63,233.08,232.63,232.98,15161.0,225.3153,225.7511,225.3153,225.6543,15161.0
2023-12-28 15:10:00,232.95,232.95,232.65,232.81,8301.0,225.6252,225.6252,225.3347,225.4896,8301.0
2023-12-28 15:20:00,232.88,232.88,232.5,232.62,2824.0,225.5574,225.5574,225.1894,225.3056,2824.0
2023-12-28 15:30:00,232.64,232.68,232.52,232.67,8690.0,225.325,225.3637,225.2088,225.354,8690.0
2023-12-28 15:40:00,232.69,232.75,232.55,232.62,6956.0,225.3734,225.4315,225.2378,225.3056,6956.0
2023-12-28 15:50:00,232.63,232.69,232.41,232.43,63662.0,225.3153,225.3734,225.1022,225.1216,63662.0
2023-12-29 09:30:00,232.57,233.09,232.31,232.96,10655.0,225.2572,225.7608,225.0054,225.6349,10655.0
2023-12-29 09:40:00,232.94,232.97,232.67,232.73,5524.0,225.6155,225.6446,225.354,225.4122,5524.0
2023-12-29 09:50:00,232.71,233.26,232.71,233.22,8503.0,225.3928,225.9255,225.3928,225.8867,8503.0
2023-12-29 10:00:00,233.32,233.44,233.03,233.03,7142.0,225.9836,226.0998,225.7027,225.7027,7142.0
2023-12-29 10:10:00,233.01,233.03,232.77,232.78,4527.0,225.6833,225.7027,225.4509,225.4606,4527.0
2023-12-29 10:20:00,232.86,233.1,232.85,233.02,8348.0,225.5381,225.7705,225.5284,225.693,8348.0
2023-12-29 10:30:00,233.07,233.2,232.98,233.13,6777.0,225.7415,225.8674,225.6543,225.7996,6777.0
2023-12-29 10:40:00,233.14,233.2,232.57,232.71,6459.0,225.8093,225.8674,225.2572,225.3928,6459.0
2023-12-29 10:50:00,232.79,232.8,232.39,232.67,11788.0,225.4703,225.48,225.0828,225.354,11788.0
2023-12-29 11:00:00,232.68,232.83,232.59,232.7,4796.0,225.3637,225.509,225.2766,225.3831,4796.0
2023-12-29 11:10:00,232.65,232.68,232.0,232.29,6531.0,225.3347,225.3637,224.7051,224.986,6531.0
2023-12-29 11:20:00,232.34,232.45,232.12,232.18,2891.0,225.0344,225.141,224.8213,224.8794,2891.0
2023-12-29 11:30:00,232.21,232.26,232.06,232.14,3350.0,224.9085,224.9569,224.7632,224.8407,3350.0
2023-12-29 11:40:00,232.25,232.37,232.25,232.31,3744.0,224.9472,225.0635,224.9472,225.0054,3744.0
2023-12-29 11:50:00,232.35,232.35,232.05,232.16,4655.0,225.0441,225.0441,224.7535,224.8601,4655.0
2023-12-29 12:00:00,232.18,232.22,231.94,231.99,3206.0,224.8794,224.9182,224.647,224.6954,3206.0
2023-12-29 12:10:00,232.11,232.17,231.85,232.13,5738.0,224.8116,224.8698,224.5598,224.831,5738.0
2023-12-29 12:20:00,232.17,232.18,231.91,232.18,4169.0,224.8698,224.8794,224.6179,224.8794,4169.0
2023-12-29 12:30:00,232.29,232.41,232.23,232.27,4234.0,224.986,225.1022,224.9279,224.9666,4234.0
2023-12-29 12:40:00,232.31,232.35,232.12,232.12,4977.0,225.0054,225.0441,224.8213,224.8213,4977.0
2023-12-29 12:50:00,232.11,232.6,232.11,232.52,2063.0,224.8116,225.2862,224.8116,225.2088,2063.0
2023-12-29 13:00:00,232.51,232.73,232.41,232.64,3174.0,225.1991,225.4122,225.1022,225.325,3174.0
2023-12-29 13:10:00,232.6,232.68,232.28,232.28,4922.0,225.2862,225.3637,224.9763,224.9763,4922.0
2023-12-29 13:20:00,232.3,232.41,232.2,232.21,2954.0,224.9957,225.1022,224.8988,224.9085,2954.0
2023-12-29 13:30:00,232.24,232.38,232.24,232.36,4131.0,224.9376,225.0732,224.9376,225.0538,4131.0
2023-12-29 13:40:00,232.32,232.53,232.2,232.53,4583.0,225.015,225.2184,224.8988,225.2184,4583.0
2023-12-29 13:50:00,232.5,232.59,232.32,232.36,2140.0,225.1894,225.2766,225.015,225.0538,2140.0
2023-12-29 14:00:00,232.44,232.69,232.43,232.59,3327.0,225.1313,225.3734,225.1216,225.2766,3327.0
2023-12-29 14:10:00,232.62,232.62,232.37,232.52,4839.0,225.3056,225.3056,225.0635,225.2088,4839.0
2023-12-29 14:20:00,232.59,232.73,232.54,232.6,2811.0,225.2766,225.4122,225.2281,225.2862,2811.0
2023-12-29 14:30:00,232.63,232.78,232.63,232.74,2401.0,225.3153,225.4606,225.3153,225.4218,2401.0
2023-12-29 14:40:00,232.73,232.8,232.64,232.75,3116.0,225.4122,225.48,225.325,225.4315,3116.0
2023-12-29 14:50:00,232.75,232.91,232.75,232.86,6489.0,225.4315,225.5865,225.4315,225.5381,6489.0
2023-12-29 15:00:00,232.86,232.97,232.64,232.93,4460.0,225.5381,225.6446,225.325,225.6059,4460.0
2023-12-29 15:10:00,232.91,233.02,232.7,232.76,7363.0,225.5865,225.693,225.3831,225.4412,7363.0
2023-12-29 15:20:00,232.55,232.92,232.53,232.91,6417.0,225.2378,225.5962,225.2184,225.5865,6417.0
2023-12-29 15:30:00,232.93,233.06,232.82,233.01,8639.0,225.6059,225.7318,225.4993,225.6833,8639.0
2023-12-29 15:40:00,233.06,233.1,232.79,232.86,10612.0,225.7318,225.7705,225.4703,225.5381,10612.0
2023-12-29 15:50:00,232.75,233.21,232.5,233.02,91267.0,225.4315,225.8771,225.1894,225.693,91267.0
2024-01-02 09:30:00,233.23,233.85,232.03,232.03,48789.0,225.8964,226.4969,224.7342,224.7342,48789.0
2024-01-02 09:40:00,232.02,233.46,232.02,233.0,12002.0,224.7245,226.1192,224.7245,225.6737,12002.0
2024-01-02 09:50:00,232.97,233.65,232.69,233.65,16703.0,225.6446,226.3032,225.3734,226.3032,16703.0
2024-01-02 10:00:00,233.48,233.77,232.78,232.83,22926.0,226.1386,226.4195,225.4606,225.509,22926.0
2024-01-02 10:10:00,232.9,233.06,232.73,232.93,11518.0,225.5768,225.7318,225.4122,225.6059,11518.0
2024-01-02 10:20:00,232.87,233.1,232.87,233.06,15939.0,225.5478,225.7705,225.5478,225.7318,15939.0
2024-01-02 10:30:00,233.03,233.03,231.97,232.07,14464.0,225.7027,225.7027,224.676,224.7729,14464.0
2024-01-02 10:40:00,232.07,232.87,232.06,232.87,26179.0,224.7729,225.5478,224.7632,225.5478,26179.0
2024-01-02 10:50:00,232.84,233.19,232.7,232.81,23985.0,225.5187,225.8577,225.3831,225.4896,23985.0
2024-01-02 11:00:00,232.82,232.98,232.66,232.8,26686.0,225.4993,225.6543,225.3444,225.48,26686.0
2024-01-02 11:10:00,232.84,233.1,232.53,232.62,17290.0,225.5187,225.7705,225.2184,225.3056,17290.0
2024-01-02 11:20:00,232.58,232.7,232.2,232.37,21214.0,225.2669,225.3831,224.8988,225.0635,21214.0
2024-01-02 11:30:00,232.34,232.39,231.93,231.93,16101.0,225.0344,225.0828,224.6373,224.6373,16101.0
2024-01-02 11:40:00,231.89,232.34,231.89,232.19,20078.0,224.5986,225.0344,224.5986,224.8891,20078.0
2024-01-02 11:50:00,232.17,232.4,232.13,232.22,7839.0,224.8698,225.0925,224.831,224.9182,7839.0
2024-01-02 12:00:00,232.27,232.5,232.13,232.5,9852.0,224.9666,225.1894,224.831,225.1894,9852.0
2024-01-02 12:10:00,232.58,232.88,232.54,232.88,8798.0,225.2669,225.5574,225.2281,225.5574,8798.0
2024-01-02 12:20:00,232.89,232.92,232.56,232.63,8929.0,225.5671,225.5962,225.2475,225.3153,8929.0
2024-01-02 12:30:00,232.64,232.86,232.64,232.86,4108.0,225.325,225.5381,225.325,225.5381,4108.0
2024-01-02 12:40:00,232.88,232.9,232.55,232.61,5515.0,225.5574,225.5768,225.2378,225.2959,5515.0
2024-01-02 12:50:00,232.6,232.66,232.5,232.58,7195.0,225.2862,225.3444,225.1894,225.2669,7195.0
2024-01-02 13:00:00,232.55,232.6,232.52,232.57,5882.0,225.2378,225.2862,225.2088,225.2572,5882.0
2024-01-02 13:10:00,232.56,232.66,232.52,232.59,7289.0,225.2475,225.3444,225.2088,225.2766,7289.0
2024-01-02 13:20:00,232.61,232.84,232.53,232.74,7810.0,225.2959,225.5187,225.2184,225.4218,7810.0
2024-01-02 13:30:00,232.78,232.92,232.72,232.92,6780.0,225.4606,225.5962,225.4025,225.5962,6780.0
2024-01-02 13:40:00,232.93,233.17,232.91,233.15,12930.0,225.6059,225.8383,225.5865,225.8189,12930.0
2024-01-02 13:50:00,233.13,233.23,232.7,232.87,9329.0,225.7996,225.8964,225.3831,225.5478,9329.0
2024-01-02 14:00:00,232.9,232.92,232.74,232.89,9902.0,225.5768,225.5962,225.4218,225.5671,9902.0
2024-01-02 14:10:00,232.88,233.12,232.85,233.12,13749.0,225.5574,225.7899,225.5284,225.7899,13749.0
2024-01-02 14:20:00,233.13,233.29,233.05,233.29,10140.0,225.7996,225.9545,225.7221,225.9545,10140.0
2024-01-02 14:30:00,233.26,233.4,233.13,233.15,8003.0,225.9255,226.0611,225.7996,225.8189,8003.0
2024-01-02 14:40:00,233.12,233.16,232.89,232.89,7859.0,225.7899,225.8286,225.5671,225.5671,7859.0
2024-01-02 14:50:00,232.94,232.94,232.7,232.7,13681.0,225.6155,225.6155,225.3831,225.3831,13681.0
2024-01-02 15:00:00,232.72,232.86,232.63,232.64,20932.0,225.4025,225.5381,225.3153,225.325,20932.0
2024-01-02 15:10:00,232.65,232.75,232.53,232.73,24366.0,225.3347,225.4315,225.2184,225.4122,24366.0
2024-01-02 15:20:00,232.72,232.94,232.68,232.85,26158.0,225.4025,225.6155,225.3637,225.5284,26158.0
2024-01-02 15:30:00,232.86,233.07,232.72,232.78,28633.0,225.5381,225.7415,225.4025,225.4606,28633.0
2024-01-02 15:40:00,232.79,233.07,232.75,233.02,24077.0,225.4703,225.7415,225.4315,225.693,24077.0
2024-01-02 15:50:00,233.05,233.59,233.03,233.42,105254.0,225.7221,226.2451,225.7027,226.0805,105254.0
2024-01-03 09:30:00,233.63,234.0,232.43,232.61,30762.0,226.2839,226.6422,225.1216,225.2959,30762.0
2024-01-03 09:40:00,232.54,232.92,232.35,232.81,7783.0,225.2281,225.5962,225.0441,225.4896,7783.0
2024-01-03 09:50:00,232.81,233.25,232.43,232.71,8928.0,225.4896,225.9158,225.1216,225.3928,8928.0
2024-01-03 10:00:00,232.62,233.08,232.04,232.15,18309.0,225.3056,225.7511,224.7438,224.8504,18309.0
2024-01-03 10:10:00,232.11,232.8,232.11,232.19,19785.0,224.8116,225.48,224.8116,224.8891,19785.0
2024-01-03 10:20:00,232.28,232.51,232.22,232.36,21757.0,224.9763,225.1991,224.9182,225.0538,21757.0
2024-01-03 10:30:00,232.34,232.37,231.79,231.79,13031.0,225.0344,225.0635,224.5017,224.5017,13031.0
2024-01-03 10:40:00,231.83,232.16,231.67,231.74,21739.0,224.5405,224.8601,224.3855,224.4533,21739.0
2024-01-03 10:50:00,231.75,232.04,231.74,231.96,15336.0,224.463,224.7438,224.4533,224.6664,15336.0
2024-01-03 11:00:00,232.0,232.13,231.71,231.94,10957.0,224.7051,224.831,224.4242,224.647,10957.0
2024-01-03 11:10:00,231.9,232.27,231.8,232.1,16971.0,224.6083,224.9666,224.5114,224.802,16971.0
2024-01-03 11:20:00,232.17,232.45,232.07,232.33,6437.0,224.8698,225.141,224.7729,225.0247,6437.0
2024-01-03 11:30:00,232.39,232.44,232.22,232.36,5065.0,225.0828,225.1313,224.9182,225.0538,5065.0
2024-01-03 11:40:00,232.37,232.88,232.11,232.85,11558.0,225.0635,225.5574,224.8116,225.5284,11558.0
2024-01-03 11:50:00,232.85,233.07,232.85,232.92,9525.0,225.5284,225.7415,225.5284,225.5962,9525.0
2024-01-03 12:00:00,232.98,233.07,232.9,232.98,19903.0,225.6543,225.7415,225.5768,225.6543,19903.0
2024-01-03 12:10:00,232.99,233.12,232.68,232.79,11972.0,225.664,225.7899,225.3637,225.4703,11972.0
2024-01-03 12:20:00,232.83,233.0,232.75,232.99,9855.0,225.509,225.6737,225.4315,225.664,9855.0
2024-01-03 12:30:00,233.0,233.29,232.95,233.11,17278.0,225.6737,225.9545,225.6252,225.7802,17278.0
2024-01-03 12:40:00,233.19,233.25,233.07,233.19,6058.0,225.8577,225.9158,225.7415,225.8577,6058.0
2024-01-03 12:50:00,233.21,233.34,233.07,233.31,7680.0,225.8771,226.003,225.7415,225.9739,7680.0
2024-01-03 13:00:00,233.33,233.59,233.29,233.34,9642.0,225.9933,226.2451,225.9545,226.003,9642.0
2024-01-03 13:10:00,233.37,233.52,233.34,233.45,6573.0,226.032,226.1773,226.003,226.1095,6573.0
2024-01-03 13:20:00,233.5,233.64,233.39,233.61,7735.0,226.1579,226.2935,226.0514,226.2645,7735.0
2024-01-03 13:30:00,233.65,233.76,233.59,233.74,7126.0,226.3032,226.4098,226.2451,226.3904,7126.0
2024-01-03 13:40:00,233.78,233.85,233.63,233.65,8080.0,226.4291,226.4969,226.2839,226.3032,8080.0
2024-01-03 13:50:00,233.62,233.76,233.43,233.47,9961.0,226.2742,226.4098,226.0901,226.1289,9961.0
2024-01-03 14:00:00,233.34,233.63,232.89,233.39,16150.0,226.003,226.2839,225.5671,226.0514,16150.0
2024-01-03 14:10:00,233.43,233.89,233.37,233.56,21439.0,226.0901,226.5357,226.032,226.2161,21439.0
2024-01-03 14:20:00,233.51,234.22,233.45,234.01,12439.0,226.1676,226.8553,226.1095,226.6519,12439.0
2024-01-03 14:30:00,234.07,234.2,233.75,234.14,11582.0,226.71,226.8359,226.4001,226.7778,11582.0
2024-01-03 14:40:00,234.17,234.17,233.81,233.84,9449.0,226.8069,226.8069,226.4582,226.4872,9449.0
2024-01-03 14:50:00,233.81,233.91,233.5,233.51,10457.0,226.4582,226.555,226.1579,226.1676,10457.0
2024-01-03 15:00:00,233.5,233.52,232.96,232.97,12361.0,226.1579,226.1773,225.6349,225.6446,12361.0
2024-01-03 15:10:00,232.96,233.16,232.9,233.12,12036.0,225.6349,225.8286,225.5768,225.7899,12036.0
2024-01-03 15:20:00,233.12,233.25,232.95,233.04,13190.0,225.7899,225.9158,225.6252,225.7124,13190.0
2024-01-03 15:30:00,233.04,233.3,232.94,233.05,12436.0,225.7124,225.9642,225.6155,225.7221,12436.0
2024-01-03 15:40:00,233.01,233.12,232.78,232.78,15030.0,225.6833,225.7899,225.4606,225.4606,15030.0
2024-01-03 15:50:00,232.77,232.93,232.5,232.5,119882.0,225.4509,225.6059,225.1894,225.1894,119882.0
2024-01-04 09:30:00,233.99,234.7,233.41,234.64,27044.0,226.6325,227.3202,226.0708,227.2621,27044.0
2024-01-04 09:40:00,234.54,235.35,234.17,234.45,7823.0,227.1652,227.9498,226.8069,227.0781,7823.0
2024-01-04 09:50:00,234.46,234.63,233.64,233.64,4400.0,227.0878,227.2524,226.2935,226.2935,4400.0
2024-01-04 10:00:00,233.61,234.29,233.56,234.29,14657.0,226.2645,226.9231,226.2161,226.9231,14657.0
2024-01-04 10:10:00,234.28,234.54,234.03,234.49,12568.0,226.9134,227.1652,226.6713,227.1168,12568.0
2024-01-04 10:20:00,234.56,234.64,234.09,234.26,9373.0,227.1846,227.2621,226.7294,226.894,9373.0
2024-01-04 10:30:00,233.92,234.13,233.85,233.88,9615.0,226.5647,226.7681,226.4969,226.526,9615.0
2024-01-04 10:40:00,233.9,234.36,233.89,234.21,4834.0,226.5454,226.9909,226.5357,226.8456,4834.0
2024-01-04 10:50:00,234.19,234.19,233.84,233.93,3737.0,226.8262,226.8262,226.4872,226.5744,3737.0
2024-01-04 11:00:00,233.95,234.24,233.95,234.15,6765.0,226.5938,226.8747,226.5938,226.7875,6765.0
2024-01-04 11:10:00,234.16,234.73,234.16,234.71,5970.0,226.7972,227.3493,226.7972,227.3299,5970.0
2024-01-04 11:20:00,234.74,235.29,234.74,234.89,14637.0,227.359,227.8917,227.359,227.5042,14637.0
2024-01-04 11:30:00,234.74,234.75,234.3,234.36,8712.0,227.359,227.3686,226.9328,226.9909,8712.0
2024-01-04 11:40:00,234.25,234.33,234.1,234.26,9587.0,226.8844,226.9618,226.7391,226.894,9587.0
2024-01-04 11:50:00,234.25,234.35,234.0,234.24,8684.0,226.8844,226.9812,226.6422,226.8747,8684.0
2024-01-04 12:00:00,234.18,234.25,233.95,233.96,5724.0,226.8166,226.8844,226.5938,226.6035,5724.0
2024-01-04 12:10:00,234.01,234.19,233.89,234.19,8552.0,226.6519,226.8262,226.5357,226.8262,8552.0
2024-01-04 12:20:00,234.13,234.19,233.98,234.03,7167.0,226.7681,226.8262,226.6228,226.6713,7167.0
2024-01-04 12:30:00,234.09,234.19,233.99,234.19,5357.0,226.7294,226.8262,226.6325,226.8262,5357.0
2024-01-04 12:40:00,234.12,234.2,233.95,234.17,6063.0,226.7584,226.8359,226.5938,226.8069,6063.0
2024-01-04 12:50:00,234.14,234.28,234.12,234.28,5449.0,226.7778,226.9134,226.7584,226.9134,5449.0
2024-01-04 13:00:00,234.29,234.29,233.98,234.06,5951.0,226.9231,226.9231,226.6228,226.7003,5951.0
2024-01-04 13:10:00,234.0,234.02,233.79,233.96,9934.0,226.6422,226.6616,226.4388,226.6035,9934.0
2024-01-04 13:20:00,234.01,234.08,233.98,234.06,6476.0,226.6519,226.7197,226.6228,226.7003,6476.0
2024-01-04 13:30:00,234.08,234.11,233.95,234.11,3836.0,226.7197,226.7488,226.5938,226.7488,3836.0
2024-01-04 13:40:00,234.15,234.21,234.04,234.18,2945.0,226.7875,226.8456,226.681,226.8166,2945.0
2024-01-04 13:50:00,234.16,234.2,233.99,234.05,7500.0,226.7972,226.8359,226.6325,226.6906,7500.0
2024-01-04 14:00:00,234.09,234.19,233.97,234.14,5415.0,226.7294,226.8262,226.6132,226.7778,5415.0
2024-01-04 14:10:00,234.1,234.21,234.01,234.1,5103.0,226.7391,226.8456,226.6519,226.7391,5103.0
2024-01-04 14:20:00,234.07,234.25,233.94,233.94,7922.0,226.71,226.8844,226.5841,226.5841,7922.0
2024-01-04 14:30:00,233.94,234.05,233.83,233.94,14479.0,226.5841,226.6906,226.4776,226.5841,14479.0
2024-01-04 14:40:00,233.97,234.26,233.92,234.25,7984.0,226.6132,226.894,226.5647,226.8844,7984.0
2024-01-04 14:50:00,234.27,234.5,234.26,234.31,10187.0,226.9037,227.1265,226.894,226.9425,10187.0
2024-01-04 15:00:00,234.34,234.79,234.33,234.79,7050.0,226.9715,227.4074,226.9618,227.4074,7050.0
2024-01-04 15:10:00,234.78,235.0,234.73,234.9,11770.0,227.3977,227.6108,227.3493,227.5139,11770.0
2024-01-04 15:20:00,234.85,235.0,234.72,234.91,12308.0,227.4655,227.6108,227.3396,227.5236,12308.0
2024-01-04 15:30:00,234.86,234.94,234.53,234.72,13446.0,227.4752,227.5527,227.1556,227.3396,13446.0
2024-01-04 15:40:00,234.73,234.97,234.53,234.64,30584.0,227.3493,227.5817,227.1556,227.2621,30584.0
2024-01-04 15:50:00,234.67,234.74,233.6,233.73,149089.0,227.2912,227.359,226.2548,226.3807,149089.0
2024-01-05 09:30:00,232.64,234.4,232.45,233.72,42183.0,225.325,227.0296,225.141,226.371,42183.0
2024-01-05 09:40:00,233.73,234.2,233.63,233.89,24332.0,226.3807,226.8359,226.2839,226.5357,24332.0
2024-01-05 09:50:00,233.87,234.26,233.81,234.08,30306.0,226.5163,226.894,226.4582,226.7197,30306.0
2024-01-05 10:00:00,234.19,234.78,234.02,234.68,12443.0,226.8262,227.3977,226.6616,227.3008,12443.0
2024-01-05 10:10:00,234.8,235.05,234.31,234.55,33922.0,227.4171,227.6592,226.9425,227.1749,33922.0
2024-01-05 10:20:00,234.54,234.69,234.47,234.61,7550.0,227.1652,227.3105,227.0974,227.233,7550.0
2024-01-05 10:30:00,234.63,234.72,234.37,234.4,5983.0,227.2524,227.3396,227.0006,227.0296,5983.0
2024-01-05 10:40:00,234.36,234.47,234.19,234.25,8015.0,226.9909,227.0974,226.8262,226.8844,8015.0
2024-01-05 10:50:00,234.3,234.51,234.18,234.29,5870.0,226.9328,227.1362,226.8166,226.9231,5870.0
2024-01-05 11:00:00,234.25,234.42,234.16,234.37,5085.0,226.8844,227.049,226.7972,227.0006,5085.0
2024-01-05 11:10:00,234.38,234.66,234.21,234.32,13689.0,227.0103,227.2815,226.8456,226.9522,13689.0
2024-01-05 11:20:00,234.24,234.37,234.05,234.22,7440.0,226.8747,227.0006,226.6906,226.8553,7440.0
2024-01-05 11:30:00,234.25,234.6,234.21,234.55,7927.0,226.8844,227.2234,226.8456,227.1749,7927.0
2024-01-05 11:40:00,234.48,234.63,234.4,234.46,10974.0,227.1071,227.2524,227.0296,227.0878,10974.0
2024-01-05 11:50:00,234.48,234.74,234.48,234.6,4534.0,227.1071,227.359,227.1071,227.2234,4534.0
2024-01-05 12:00:00,234.56,234.57,234.31,234.36,9263.0,227.1846,227.1943,226.9425,226.9909,9263.0
2024-01-05 12:10:00,234.33,234.5,234.21,234.45,23110.0,226.9618,227.1265,226.8456,227.0781,23110.0
2024-01-05 12:20:00,234.53,234.6,234.38,234.42,13691.0,227.1556,227.2234,227.0103,227.049,13691.0
2024-01-05 12:30:00,234.45,234.49,233.95,233.95,10977.0,227.0781,227.1168,226.5938,226.5938,10977.0
2024-01-05 12:40:00,233.9,234.2,233.89,234.13,8053.0,226.5454,226.8359,226.5357,226.7681,8053.0
2024-01-05 12:50:00,234.11,234.35,234.11,234.35,4965.0,226.7488,226.9812,226.7488,226.9812,4965.0
2024-01-05 13:00:00,234.34,234.35,234.06,234.09,7267.0,226.9715,226.9812,226.7003,226.7294,7267.0
2024-01-05 13:10:00,234.1,234.16,233.97,234.12,17022.0,226.7391,226.7972,226.6132,226.7584,17022.0
2024-01-05 13:20:00,234.13,234.42,234.13,234.42,4915.0,226.7681,227.049,226.7681,227.049,4915.0
2024-01-05 13:30:00,234.44,234.95,234.44,234.86,4804.0,227.0684,227.5623,227.0684,227.4752,4804.0
2024-01-05 13:40:00,234.86,234.92,234.7,234.7,2633.0,227.4752,227.5333,227.3202,227.3202,2633.0
2024-01-05 13:50:00,234.69,234.8,234.58,234.74,5828.0,227.3105,227.4171,227.204,227.359,5828.0
2024-01-05 14:00:00,234.78,235.17,234.78,235.1,6909.0,227.3977,227.7754,227.3977,227.7076,6909.0
2024-01-05 14:10:00,235.11,235.24,234.9,234.9,4587.0,227.7173,227.8432,227.5139,227.5139,4587.0
2024-01-05 14:20:00,234.86,234.91,234.71,234.77,6440.0,227.4752,227.5236,227.3299,227.388,6440.0
2024-01-05 14:30:00,234.8,235.1,234.8,234.98,4165.0,227.4171,227.7076,227.4171,227.5914,4165.0
2024-01-05 14:40:00,234.98,234.98,234.76,234.92,7700.0,227.5914,227.5914,227.3783,227.5333,7700.0
2024-01-05 14:50:00,234.91,234.91,234.38,234.46,10694.0,227.5236,227.5236,227.0103,227.0878,10694.0
2024-01-05 15:00:00,234.43,234.61,234.38,234.55,5668.0,227.0587,227.233,227.0103,227.1749,5668.0
2024-01-05 15:10:00,234.56,234.75,234.51,234.69,8426.0,227.1846,227.3686,227.1362,227.3105,8426.0
2024-01-05 15:20:00,234.68,234.8,234.61,234.8,10206.0,227.3008,227.4171,227.233,227.4171,10206.0
2024-01-05 15:30:00,234.77,234.78,234.51,234.72,13712.0,227.388,227.3977,227.1362,227.3396,13712.0
2024-01-05 15:40:00,234.7,235.16,234.6,235.16,10452.0,227.3202,227.7657,227.2234,227.7657,10452.0
2024-01-05 15:50:00,235.18,235.43,235.05,235.17,73002.0,227.7851,228.0273,227.6592,227.7754,73002.0
2024-01-08 09:30:00,235.55,236.7,235.45,236.35,27305.0,228.1435,229.2573,228.0466,228.9183,27305.0
2024-01-08 09:40:00,236.29,236.34,235.44,235.83,5292.0,228.8602,228.9086,228.0369,228.4147,5292.0
2024-01-08 09:50:00,235.93,235.93,235.42,235.57,12831.0,228.5115,228.5115,228.0176,228.1629,12831.0
2024-01-08 10:00:00,235.68,235.68,235.34,235.4,19980.0,228.2694,228.2694,227.9401,227.9982,19980.0
2024-01-08 10:10:00,235.4,235.44,235.07,235.16,26188.0,227.9982,228.0369,227.6786,227.7657,26188.0
2024-01-08 10:20:00,235.14,235.18,234.94,234.98,5748.0,227.7464,227.7851,227.5527,227.5914,5748.0
2024-01-08 10:30:00,235.01,235.71,235.01,235.63,19142.0,227.6205,228.2985,227.6205,228.221,19142.0
2024-01-08 10:40:00,235.66,235.98,235.65,235.98,6761.0,228.25,228.56,228.2403,228.56,6761.0
2024-01-08 10:50:00,235.98,236.03,235.69,235.69,7675.0,228.56,228.6084,228.2791,228.2791,7675.0
2024-01-08 11:00:00,235.64,235.92,235.42,235.79,6790.0,228.2307,228.5018,228.0176,228.3759,6790.0
2024-01-08 11:10:00,235.72,235.98,235.59,235.89,8602.0,228.3081,228.56,228.1822,228.4728,8602.0
2024-01-08 11:20:00,235.95,236.11,235.74,235.8,6438.0,228.5309,228.6859,228.3275,228.3856,6438.0
2024-01-08 11:30:00,235.8,235.87,235.73,235.8,8291.0,228.3856,228.4534,228.3178,228.3856,8291.0
2024-01-08 11:40:00,235.68,235.73,235.51,235.51,4566.0,228.2694,228.3178,228.1047,228.1047,4566.0
2024-01-08 11:50:00,235.63,235.91,235.57,235.91,5034.0,228.221,228.4922,228.1629,228.4922,5034.0
2024-01-08 12:00:00,235.91,236.21,235.91,236.09,5246.0,228.4922,228.7827,228.4922,228.6665,5246.0
2024-01-08 12:10:00,236.08,236.08,235.89,235.95,2347.0,228.6568,228.6568,228.4728,228.5309,2347.0
2024-01-08 12:20:00,235.94,235.97,235.84,235.89,6558.0,228.5212,228.5503,228.4244,228.4728,6558.0
2024-01-08 12:30:00,235.9,236.06,235.88,236.06,5048.0,228.4825,228.6374,228.4631,228.6374,5048.0
2024-01-08 12:40:00,235.92,236.03,235.92,235.99,2930.0,228.5018,228.6084,228.5018,228.5696,2930.0
2024-01-08 12:50:00,235.99,236.11,235.67,235.69,33023.0,228.5696,228.6859,228.2597,228.2791,33023.0
2024-01-08 13:00:00,235.71,235.89,235.63,235.81,4649.0,228.2985,228.4728,228.221,228.3953,4649.0
2024-01-08 13:10:00,235.81,235.82,235.59,235.74,9978.0,228.3953,228.405,228.1822,228.3275,9978.0
2024-01-08 13:20:00,235.78,235.86,235.69,235.78,3592.0,228.3662,228.4437,228.2791,228.3662,3592.0
2024-01-08 13:30:00,235.73,235.8,235.7,235.8,3239.0,228.3178,228.3856,228.2888,228.3856,3239.0
2024-01-08 13:40:00,235.8,236.1,235.78,235.99,5285.0,228.3856,228.6762,228.3662,228.5696,5285.0
2024-01-08 13:50:00,236.03,236.16,235.9,236.16,3901.0,228.6084,228.7343,228.4825,228.7343,3901.0
2024-01-08 14:00:00,236.05,236.06,235.87,235.97,4856.0,228.6278,228.6374,228.4534,228.5503,4856.0
2024-01-08 14:10:00,235.96,236.18,235.91,236.18,6241.0,228.5406,228.7537,228.4922,228.7537,6241.0
2024-01-08 14:20:00,236.17,236.31,236.05,236.31,2547.0,228.744,228.8796,228.6278,228.8796,2547.0
2024-01-08 14:30:00,236.36,236.45,236.22,236.22,3814.0,228.928,229.0152,228.7924,228.7924,3814.0
2024-01-08 14:40:00,236.19,236.4,236.19,236.34,3157.0,228.7634,228.9668,228.7634,228.9086,3157.0
2024-01-08 14:50:00,236.31,236.69,236.31,236.51,4869.0,228.8796,229.2476,228.8796,229.0733,4869.0
2024-01-08 15:00:00,236.52,236.72,236.43,236.51,7113.0,229.083,229.2767,228.9958,229.0733,7113.0
2024-01-08 15:10:00,236.48,236.55,236.33,236.47,4625.0,229.0442,229.112,228.899,229.0346,4625.0
2024-01-08 15:20:00,236.5,236.71,236.45,236.6,7994.0,229.0636,229.267,229.0152,229.1605,7994.0
2024-01-08 15:30:00,236.58,236.92,236.56,236.9,14812.0,229.1411,229.4704,229.1217,229.451,14812.0
2024-01-08 15:40:00,236.93,237.02,236.43,236.44,12145.0,229.4801,229.5673,228.9958,229.0055,12145.0
2024-01-08 15:50:00,236.46,237.16,236.46,236.74,69537.0,229.0249,229.7029,229.0249,229.2961,69537.0
2024-01-09 09:30:00,235.0,235.4,234.72,235.3,23783.0,227.6108,227.9982,227.3396,227.9013,23783.0
2024-01-09 09:40:00,235.19,235.55,234.81,235.46,19766.0,227.7948,228.1435,227.4267,228.0563,19766.0
2024-01-09 09:50:00,235.53,235.7,235.3,235.3,12139.0,228.1241,228.2888,227.9013,227.9013,12139.0
2024-01-09 10:00:00,235.3,235.94,235.2,235.91,9188.0,227.9013,228.5212,227.8045,228.4922,9188.0
2024-01-09 10:10:00,236.03,236.46,235.81,236.28,10896.0,228.6084,229.0249,228.3953,228.8505,10896.0
2024-01-09 10:20:00,236.36,236.51,236.14,236.34,10677.0,228.928,229.0733,228.7149,228.9086,10677.0
2024-01-09 10:30:00,236.34,236.53,236.2,236.2,8816.0,228.9086,229.0927,228.773,228.773,8816.0
2024-01-09 10:40:00,236.3,236.67,236.3,236.58,10082.0,228.8699,229.2283,228.8699,229.1411,10082.0
2024-01-09 10:50:00,236.61,236.78,236.36,236.43,11314.0,229.1702,229.3348,228.928,228.9958,11314.0
2024-01-09 11:00:00,236.25,236.75,236.25,236.56,4359.0,228.8215,229.3057,228.8215,229.1217,4359.0
2024-01-09 11:10:00,236.56,236.69,236.41,236.64,5673.0,229.1217,229.2476,228.9764,229.1992,5673.0
2024-01-09 11:20:00,236.57,236.74,236.56,236.66,2413.0,229.1314,229.2961,229.1217,229.2186,2413.0
2024-01-09 11:30:00,236.62,236.71,236.43,236.48,3602.0,229.1798,229.267,228.9958,229.0442,3602.0
2024-01-09 11:40:00,236.55,236.72,236.45,236.65,3491.0,229.112,229.2767,229.0152,229.2089,3491.0
2024-01-09 11:50:00,236.6,236.84,236.6,236.83,3559.0,229.1605,229.3929,229.1605,229.3832,3559.0
2024-01-09 12:00:00,236.84,236.9,236.65,236.89,7302.0,229.3929,229.451,229.2089,229.4413,7302.0
2024-01-09 12:10:00,236.86,236.99,236.78,236.95,8297.0,229.4123,229.5382,229.3348,229.4995,8297.0
2024-01-09 12:20:00,236.92,236.92,236.34,236.45,25400.0,229.4704,229.4704,228.9086,229.0152,25400.0
2024-01-09 12:30:00,236.4,236.47,236.3,236.34,4300.0,228.9668,229.0346,228.8699,228.9086,4300.0
2024-01-09 12:40:00,236.29,236.3,236.14,236.15,2177.0,228.8602,228.8699,228.7149,228.7246,2177.0
2024-01-09 12:50:00,236.18,236.44,236.17,236.36,6345.0,228.7537,229.0055,228.744,228.928,6345.0
2024-01-09 13:00:00,236.34,236.59,236.12,236.17,20335.0,228.9086,229.1508,228.6956,228.744,20335.0
2024-01-09 13:10:00,236.18,236.25,236.11,236.19,4596.0,228.7537,228.8215,228.6859,228.7634,4596.0
2024-01-09 13:20:00,236.21,236.27,235.86,235.88,13233.0,228.7827,228.8408,228.4437,228.4631,13233.0
2024-01-09 13:30:00,235.84,235.88,235.64,235.88,11117.0,228.4244,228.4631,228.2307,228.4631,11117.0
2024-01-09 13:40:00,235.88,236.06,235.85,235.95,4984.0,228.4631,228.6374,228.434,228.5309,4984.0
2024-01-09 13:50:00,236.08,236.23,236.02,236.05,3017.0,228.6568,228.8021,228.5987,228.6278,3017.0
2024-01-09 14:00:00,236.09,236.09,235.9,236.01,3493.0,228.6665,228.6665,228.4825,228.589,3493.0
2024-01-09 14:10:00,235.99,236.02,235.55,235.63,7208.0,228.5696,228.5987,228.1435,228.221,7208.0
2024-01-09 14:20:00,235.59,235.66,235.35,235.39,3180.0,228.1822,228.25,227.9498,227.9885,3180.0
2024-01-09 14:30:00,235.39,235.52,235.28,235.35,3265.0,227.9885,228.1144,227.882,227.9498,3265.0
2024-01-09 14:40:00,235.41,235.5,235.26,235.47,3701.0,228.0079,228.0951,227.8626,228.066,3701.0
2024-01-09 14:50:00,235.5,235.64,235.36,235.46,4565.0,228.0951,228.2307,227.9595,228.0563,4565.0
2024-01-09 15:00:00,235.49,235.65,235.27,235.46,6323.0,228.0854,228.2403,227.8723,228.0563,6323.0
2024-01-09 15:10:00,235.45,235.72,235.34,235.71,9628.0,228.0466,228.3081,227.9401,228.2985,9628.0
2024-01-09 15:20:00,235.79,235.82,235.51,235.51,8977.0,228.3759,228.405,228.1047,228.1047,8977.0
2024-01-09 15:30:00,235.49,235.52,235.25,235.29,10026.0,228.0854,228.1144,227.8529,227.8917,10026.0
2024-01-09 15:40:00,235.32,235.52,235.2,235.34,16406.0,227.9207,228.1144,227.8045,227.9401,16406.0
2024-01-09 15:50:00,235.3,235.53,234.98,235.24,102538.0,227.9013,228.1241,227.5914,227.8432,102538.0
2024-01-10 09:30:00,234.96,235.5,234.96,235.26,17686.0,227.572,228.0951,227.572,227.8626,17686.0
2024-01-10 09:40:00,235.52,235.63,235.23,235.39,4090.0,228.1144,228.221,227.8335,227.9885,4090.0
2024-01-10 09:50:00,235.53,235.53,235.06,235.08,6167.0,228.1241,228.1241,227.6689,227.6883,6167.0
2024-01-10 10:00:00,234.84,235.11,234.54,234.74,7960.0,227.4558,227.7173,227.1652,227.359,7960.0
2024-01-10 10:10:00,234.74,234.83,234.43,234.59,3404.0,227.359,227.4461,227.0587,227.2137,3404.0
2024-01-10 10:20:00,234.72,234.95,234.44,234.86,2239.0,227.3396,227.5623,227.0684,227.4752,2239.0
2024-01-10 10:30:00,234.94,235.06,234.89,234.97,3013.0,227.5527,227.6689,227.5042,227.5817,3013.0
2024-01-10 10:40:00,234.99,235.11,234.67,234.77,1960.0,227.6011,227.7173,227.2912,227.388,1960.0
2024-01-10 10:50:00,234.75,235.04,234.75,235.0,6304.0,227.3686,227.6495,227.3686,227.6108,6304.0
2024-01-10 11:00:00,235.02,235.12,234.82,235.12,3251.0,227.6301,227.727,227.4364,227.727,3251.0
2024-01-10 11:10:00,235.16,235.16,234.8,234.87,4888.0,227.7657,227.7657,227.4171,227.4849,4888.0
2024-01-10 11:20:00,235.03,235.08,234.89,234.98,4684.0,227.6398,227.6883,227.5042,227.5914,4684.0
2024-01-10 11:30:00,234.97,235.16,234.97,235.16,2949.0,227.5817,227.7657,227.5817,227.7657,2949.0
2024-01-10 11:40:00,235.1,235.42,235.1,235.16,5195.0,227.7076,228.0176,227.7076,227.7657,5195.0
2024-01-10 11:50:00,235.17,235.53,235.12,235.43,3791.0,227.7754,228.1241,227.727,228.0273,3791.0
2024-01-10 12:00:00,235.32,235.52,235.27,235.49,3824.0,227.9207,228.1144,227.8723,228.0854,3824.0
2024-01-10 12:10:00,235.52,235.68,235.49,235.5,4429.0,228.1144,228.2694,228.0854,228.0951,4429.0
2024-01-10 12:20:00,235.51,235.75,235.48,235.74,2722.0,228.1047,228.3372,228.0757,228.3275,2722.0
2024-01-10 12:30:00,235.76,235.76,235.58,235.64,6826.0,228.3469,228.3469,228.1725,228.2307,6826.0
2024-01-10 12:40:00,235.61,235.65,235.52,235.64,3558.0,228.2016,228.2403,228.1144,228.2307,3558.0
2024-01-10 12:50:00,235.74,235.74,235.61,235.72,3166.0,228.3275,228.3275,228.2016,228.3081,3166.0
2024-01-10 13:00:00,235.72,236.12,235.59,235.93,10032.0,228.3081,228.6956,228.1822,228.5115,10032.0
2024-01-10 13:10:00,235.95,235.99,235.75,235.9,10268.0,228.5309,228.5696,228.3372,228.4825,10268.0
2024-01-10 13:20:00,235.97,236.09,235.77,235.8,6713.0,228.5503,228.6665,228.3566,228.3856,6713.0
2024-01-10 13:30:00,235.81,235.81,235.51,235.62,4820.0,228.3953,228.3953,228.1047,228.2113,4820.0
2024-01-10 13:40:00,235.72,235.74,235.53,235.58,4488.0,228.3081,228.3275,228.1241,228.1725,4488.0
2024-01-10 13:50:00,235.57,235.6,235.45,235.59,5959.0,228.1629,228.1919,228.0466,228.1822,5959.0
2024-01-10 14:00:00,235.5,235.53,235.37,235.38,4544.0,228.0951,228.1241,227.9691,227.9788,4544.0
2024-01-10 14:10:00,235.4,235.5,235.24,235.46,14239.0,227.9982,228.0951,227.8432,228.0563,14239.0
2024-01-10 14:20:00,235.45,235.45,235.23,235.42,5094.0,228.0466,228.0466,227.8335,228.0176,5094.0
2024-01-10 14:30:00,235.38,235.46,235.2,235.27,5921.0,227.9788,228.0563,227.8045,227.8723,5921.0
2024-01-10 14:40:00,235.26,235.54,235.26,235.42,6464.0,227.8626,228.1338,227.8626,228.0176,6464.0
2024-01-10 14:50:00,235.44,235.64,235.44,235.6,6855.0,228.0369,228.2307,228.0369,228.1919,6855.0
2024-01-10 15:00:00,235.66,236.07,235.61,235.97,5257.0,228.25,228.6471,228.2016,228.5503,5257.0
2024-01-10 15:10:00,235.95,235.95,235.65,235.7,10433.0,228.5309,228.5309,228.2403,228.2888,10433.0
2024-01-10 15:20:00,235.76,235.76,235.36,235.46,7323.0,228.3469,228.3469,227.9595,228.0563,7323.0
2024-01-10 15:30:00,235.43,235.62,235.33,235.62,10169.0,228.0273,228.2113,227.9304,228.2113,10169.0
2024-01-10 15:40:00,235.63,235.63,235.27,235.29,12158.0,228.221,228.221,227.8723,227.8917,12158.0
2024-01-10 15:50:00,235.29,235.48,235.02,235.26,78010.0,227.8917,228.0757,227.6301,227.8626,78010.0
2024-01-11 09:30:00,235.71,235.8,234.82,235.23,20855.0,228.2985,228.3856,227.4364,227.8335,20855.0
2024-01-11 09:40:00,235.0,235.14,234.44,234.96,13935.0,227.6108,227.7464,227.0684,227.572,13935.0
2024-01-11 09:50:00,235.07,235.24,234.93,235.18,6281.0,227.6786,227.8432,227.543,227.7851,6281.0
2024-01-11 10:00:00,235.01,235.11,234.53,234.72,16237.0,227.6205,227.7173,227.1556,227.3396,16237.0
2024-01-11 10:10:00,234.61,234.81,234.4,234.81,12341.0,227.233,227.4267,227.0296,227.4267,12341.0
2024-01-11 10:20:00,234.86,234.96,234.39,234.49,7050.0,227.4752,227.572,227.02,227.1168,7050.0
2024-01-11 10:30:00,234.61,234.61,233.93,234.44,14188.0,227.233,227.233,226.5744,227.0684,14188.0
2024-01-11 10:40:00,234.4,234.65,234.26,234.28,10109.0,227.0296,227.2718,226.894,226.9134,10109.0
2024-01-11 10:50:00,234.31,234.39,233.75,233.96,14505.0,226.9425,227.02,226.4001,226.6035,14505.0
2024-01-11 11:00:00,233.84,233.84,233.57,233.66,7708.0,226.4872,226.4872,226.2257,226.3129,7708.0
2024-01-11 11:10:00,233.66,233.76,233.09,233.45,27661.0,226.3129,226.4098,225.7608,226.1095,27661.0
2024-01-11 11:20:00,233.42,233.53,233.14,233.33,9023.0,226.0805,226.187,225.8093,225.9933,9023.0
2024-01-11 11:30:00,233.31,233.31,232.63,232.67,7892.0,225.9739,225.9739,225.3153,225.354,7892.0
2024-01-11 11:40:00,232.65,232.97,232.44,232.97,19585.0,225.3347,225.6446,225.1313,225.6446,19585.0
2024-01-11 11:50:00,233.0,233.01,232.38,232.4,16634.0,225.6737,225.6833,225.0732,225.0925,16634.0
2024-01-11 12:00:00,232.39,232.65,232.35,232.53,27193.0,225.0828,225.3347,225.0441,225.2184,27193.0
2024-01-11 12:10:00,232.53,232.75,232.49,232.72,10836.0,225.2184,225.4315,225.1797,225.4025,10836.0
2024-01-11 12:20:00,232.77,232.89,232.59,232.61,7971.0,225.4509,225.5671,225.2766,225.2959,7971.0
2024-01-11 12:30:00,232.58,232.69,232.46,232.62,9440.0,225.2669,225.3734,225.1506,225.3056,9440.0
2024-01-11 12:40:00,232.7,233.0,232.7,232.92,11595.0,225.3831,225.6737,225.3831,225.5962,11595.0
2024-01-11 12:50:00,232.88,232.99,232.81,232.9,8682.0,225.5574,225.664,225.4896,225.5768,8682.0
2024-01-11 13:00:00,232.84,233.42,232.84,233.41,8856.0,225.5187,226.0805,225.5187,226.0708,8856.0
2024-01-11 13:10:00,233.41,233.58,233.36,233.38,7175.0,226.0708,226.2354,226.0223,226.0417,7175.0
2024-01-11 13:20:00,233.41,233.41,233.2,233.36,7087.0,226.0708,226.0708,225.8674,226.0223,7087.0
2024-01-11 13:30:00,233.36,233.5,233.2,233.42,10094.0,226.0223,226.1579,225.8674,226.0805,10094.0
2024-01-11 13:40:00,233.4,233.55,233.36,233.5,6700.0,226.0611,226.2064,226.0223,226.1579,6700.0
2024-01-11 13:50:00,233.54,233.97,233.5,233.8,8516.0,226.1967,226.6132,226.1579,226.4485,8516.0
2024-01-11 14:00:00,233.81,234.14,233.81,233.91,11184.0,226.4582,226.7778,226.4582,226.555,11184.0
2024-01-11 14:10:00,233.92,234.17,233.91,234.06,9644.0,226.5647,226.8069,226.555,226.7003,9644.0
2024-01-11 14:20:00,234.07,234.46,234.06,234.46,13659.0,226.71,227.0878,226.7003,227.0878,13659.0
2024-01-11 14:30:00,234.46,234.56,234.3,234.3,14415.0,227.0878,227.1846,226.9328,226.9328,14415.0
2024-01-11 14:40:00,234.32,234.35,233.99,234.09,13010.0,226.9522,226.9812,226.6325,226.7294,13010.0
2024-01-11 14:50:00,234.11,234.13,233.89,234.09,10697.0,226.7488,226.7681,226.5357,226.7294,10697.0
2024-01-11 15:00:00,234.13,234.13,233.93,234.0,8155.0,226.7681,226.7681,226.5744,226.6422,8155.0
2024-01-11 15:10:00,233.96,234.01,233.77,233.89,17063.0,226.6035,226.6519,226.4195,226.5357,17063.0
2024-01-11 15:20:00,233.93,234.35,233.93,234.24,17897.0,226.5744,226.9812,226.5744,226.8747,17897.0
2024-01-11 15:30:00,234.19,234.47,234.1,234.26,20366.0,226.8262,227.0974,226.7391,226.894,20366.0
2024-01-11 15:40:00,234.26,234.83,234.24,234.73,18383.0,226.894,227.4461,226.8747,227.3493,18383.0
2024-01-11 15:50:00,234.73,235.53,234.67,235.24,102666.0,227.3493,228.1241,227.2912,227.8432,102666.0
2024-01-12 09:30:00,236.86,237.4,235.48,236.18,22332.0,229.4123,229.9353,228.0757,228.7537,22332.0
2024-01-12 09:40:00,236.27,236.27,235.14,235.16,13246.0,228.8408,228.8408,227.7464,227.7657,13246.0
2024-01-12 09:50:00,235.06,235.22,234.75,234.75,7137.0,227.6689,227.8239,227.3686,227.3686,7137.0
2024-01-12 10:00:00,234.78,234.83,234.28,234.62,10797.0,227.3977,227.4461,226.9134,227.2427,10797.0
2024-01-12 10:10:00,234.78,234.81,234.06,234.38,9224.0,227.3977,227.4267,226.7003,227.0103,9224.0
2024-01-12 10:20:00,234.28,234.8,234.15,234.8,10111.0,226.9134,227.4171,226.7875,227.4171,10111.0
2024-01-12 10:30:00,234.87,235.04,234.54,234.59,5773.0,227.4849,227.6495,227.1652,227.2137,5773.0
2024-01-12 10:40:00,234.68,234.85,234.47,234.53,6937.0,227.3008,227.4655,227.0974,227.1556,6937.0
2024-01-12 10:50:00,234.55,234.67,234.37,234.61,8157.0,227.1749,227.2912,227.0006,227.233,8157.0
2024-01-12 11:00:00,234.56,235.02,234.51,235.02,5665.0,227.1846,227.6301,227.1362,227.6301,5665.0
2024-01-12 11:10:00,235.01,235.15,234.94,235.05,6068.0,227.6205,227.7561,227.5527,227.6592,6068.0
2024-01-12 11:20:00,234.97,235.02,234.81,234.91,6507.0,227.5817,227.6301,227.4267,227.5236,6507.0
2024-01-12 11:30:00,235.0,235.11,234.27,234.48,6514.0,227.6108,227.7173,226.9037,227.1071,6514.0
2024-01-12 11:40:00,234.54,234.55,234.25,234.55,4036.0,227.1652,227.1749,226.8844,227.1749,4036.0
2024-01-12 11:50:00,234.54,234.77,234.53,234.67,3598.0,227.1652,227.388,227.1556,227.2912,3598.0
2024-01-12 12:00:00,234.66,234.86,234.63,234.79,3265.0,227.2815,227.4752,227.2524,227.4074,3265.0
2024-01-12 12:10:00,234.82,235.14,234.76,235.12,4535.0,227.4364,227.7464,227.3783,227.727,4535.0
2024-01-12 12:20:00,235.09,235.24,234.76,234.77,3205.0,227.6979,227.8432,227.3783,227.388,3205.0
2024-01-12 12:30:00,234.91,235.05,234.84,235.01,3620.0,227.5236,227.6592,227.4558,227.6205,3620.0
2024-01-12 12:40:00,235.03,235.03,234.73,234.87,4429.0,227.6398,227.6398,227.3493,227.4849,4429.0
2024-01-12 12:50:00,234.88,235.11,234.77,234.9,6620.0,227.4945,227.7173,227.388,227.5139,6620.0
2024-01-12 13:00:00,234.97,235.49,234.97,235.45,3827.0,227.5817,228.0854,227.5817,228.0466,3827.0
2024-01-12 13:10:00,235.37,235.42,235.3,235.37,2468.0,227.9691,228.0176,227.9013,227.9691,2468.0
2024-01-12 13:20:00,235.39,235.59,235.34,235.51,4435.0,227.9885,228.1822,227.9401,228.1047,4435.0
2024-01-12 13:30:00,235.54,235.75,235.54,235.61,7312.0,228.1338,228.3372,228.1338,228.2016,7312.0
2024-01-12 13:40:00,235.63,235.66,235.43,235.52,5932.0,228.221,228.25,228.0273,228.1144,5932.0
2024-01-12 13:50:00,235.46,235.79,235.45,235.78,4476.0,228.0563,228.3759,228.0466,228.3662,4476.0
2024-01-12 14:00:00,235.79,236.04,235.78,235.89,3961.0,228.3759,228.6181,228.3662,228.4728,3961.0
2024-01-12 14:10:00,235.86,235.93,235.7,235.72,3533.0,228.4437,228.5115,228.2888,228.3081,3533.0
2024-01-12 14:20:00,235.67,235.81,235.57,235.74,4074.0,228.2597,228.3953,228.1629,228.3275,4074.0
2024-01-12 14:30:00,235.81,235.83,235.49,235.7,6890.0,228.3953,228.4147,228.0854,228.2888,6890.0
2024-01-12 14:40:00,235.73,235.74,235.43,235.48,4522.0,228.3178,228.3275,228.0273,228.0757,4522.0
2024-01-12 14:50:00,235.52,235.68,235.42,235.58,3267.0,228.1144,228.2694,228.0176,228.1725,3267.0
2024-01-12 15:00:00,235.57,235.82,235.48,235.66,5978.0,228.1629,228.405,228.0757,228.25,5978.0
2024-01-12 15:10:00,235.68,235.69,235.47,235.63,7833.0,228.2694,228.2791,228.066,228.221,7833.0
2024-01-12 15:20:00,235.6,235.75,235.39,235.75,5405.0,228.1919,228.3372,227.9885,228.3372,5405.0
2024-01-12 15:30:00,235.66,235.96,235.59,235.72,10191.0,228.25,228.5406,228.1822,228.3081,10191.0
2024-01-12 15:40:00,235.65,235.98,235.54,235.98,12141.0,228.2403,228.56,228.1338,228.56,12141.0
2024-01-12 15:50:00,236.11,236.22,235.84,235.93,56742.0,228.6859,228.7924,228.4244,228.5115,56742.0
2024-01-16 09:30:00,235.13,235.39,233.29,234.46,29692.0,227.7367,227.9885,225.9545,227.0878,29692.0
2024-01-16 09:40:00,234.47,234.47,233.75,233.8,11246.0,227.0974,227.0974,226.4001,226.4485,11246.0
2024-01-16 09:50:00,233.89,234.83,233.65,234.83,9657.0,226.5357,227.4461,226.3032,227.4461,9657.0
2024-01-16 10:00:00,234.83,235.15,234.62,235.13,11017.0,227.4461,227.7561,227.2427,227.7367,11017.0
2024-01-16 10:10:00,235.01,235.65,234.74,235.51,9513.0,227.6205,228.2403,227.359,228.1047,9513.0
2024-01-16 10:20:00,235.67,235.73,235.37,235.62,14007.0,228.2597,228.3178,227.9691,228.2113,14007.0
2024-01-16 10:30:00,235.69,235.69,235.29,235.65,14641.0,228.2791,228.2791,227.8917,228.2403,14641.0
2024-01-16 10:40:00,235.77,235.89,235.53,235.54,5001.0,228.3566,228.4728,228.1241,228.1338,5001.0
2024-01-16 10:50:00,235.58,235.61,235.26,235.27,11230.0,228.1725,228.2016,227.8626,227.8723,11230.0
2024-01-16 11:00:00,235.2,235.2,234.39,234.77,16465.0,227.8045,227.8045,227.02,227.388,16465.0
2024-01-16 11:10:00,234.83,235.26,234.58,235.14,11358.0,227.4461,227.8626,227.204,227.7464,11358.0
2024-01-16 11:20:00,235.1,235.62,235.05,235.33,6323.0,227.7076,228.2113,227.6592,227.9304,6323.0
2024-01-16 11:30:00,235.33,235.41,234.95,235.08,4806.0,227.9304,228.0079,227.5623,227.6883,4806.0
2024-01-16 11:40:00,235.05,235.2,234.97,235.04,4034.0,227.6592,227.8045,227.5817,227.6495,4034.0
2024-01-16 11:50:00,235.1,235.12,234.74,234.81,4311.0,227.7076,227.727,227.359,227.4267,4311.0
2024-01-16 12:00:00,234.86,234.97,234.32,234.42,7294.0,227.4752,227.5817,226.9522,227.049,7294.0
2024-01-16 12:10:00,234.53,234.71,234.35,234.53,5380.0,227.1556,227.3299,226.9812,227.1556,5380.0
2024-01-16 12:20:00,234.46,234.7,234.43,234.46,4027.0,227.0878,227.3202,227.0587,227.0878,4027.0
2024-01-16 12:30:00,234.38,234.67,234.17,234.59,5039.0,227.0103,227.2912,226.8069,227.2137,5039.0
2024-01-16 12:40:00,234.48,234.72,234.48,234.57,4355.0,227.1071,227.3396,227.1071,227.1943,4355.0
2024-01-16 12:50:00,234.67,234.81,234.52,234.55,3724.0,227.2912,227.4267,227.1459,227.1749,3724.0
2024-01-16 13:00:00,234.51,234.85,234.46,234.71,5018.0,227.1362,227.4655,227.0878,227.3299,5018.0
2024-01-16 13:10:00,234.74,235.02,234.55,234.75,6168.0,227.359,227.6301,227.1749,227.3686,6168.0
2024-01-16 13:20:00,234.82,235.03,234.58,235.03,7790.0,227.4364,227.6398,227.204,227.6398,7790.0
2024-01-16 13:30:00,235.03,235.12,234.73,234.77,8451.0,227.6398,227.727,227.3493,227.388,8451.0
2024-01-16 13:40:00,234.77,234.81,234.56,234.68,3237.0,227.388,227.4267,227.1846,227.3008,3237.0
2024-01-16 13:50:00,234.68,234.69,234.27,234.38,8461.0,227.3008,227.3105,226.9037,227.0103,8461.0
2024-01-16 14:00:00,234.41,234.42,234.04,234.04,7194.0,227.0393,227.049,226.681,226.681,7194.0
2024-01-16 14:10:00,234.05,234.1,233.74,233.75,11626.0,226.6906,226.7391,226.3904,226.4001,11626.0
2024-01-16 14:20:00,233.88,234.32,233.85,234.27,4704.0,226.526,226.9522,226.4969,226.9037,4704.0
2024-01-16 14:30:00,234.25,234.3,234.11,234.11,7950.0,226.8844,226.9328,226.7488,226.7488,7950.0
2024-01-16 14:40:00,234.12,234.44,233.99,234.38,7655.0,226.7584,227.0684,226.6325,227.0103,7655.0
2024-01-16 14:50:00,234.43,234.67,234.33,234.46,7041.0,227.0587,227.2912,226.9618,227.0878,7041.0
2024-01-16 15:00:00,234.48,234.57,234.34,234.55,4906.0,227.1071,227.1943,226.9715,227.1749,4906.0
2024-01-16 15:10:00,234.57,234.66,234.47,234.64,6991.0,227.1943,227.2815,227.0974,227.2621,6991.0
2024-01-16 15:20:00,234.61,234.61,234.3,234.54,6906.0,227.233,227.233,226.9328,227.1652,6906.0
2024-01-16 15:30:00,234.53,234.77,234.37,234.73,22617.0,227.1556,227.388,227.0006,227.3493,22617.0
2024-01-16 15:40:00,234.76,234.95,234.64,234.89,14036.0,227.3783,227.5623,227.2621,227.5042,14036.0
2024-01-16 15:50:00,234.93,235.39,234.77,235.26,56481.0,227.543,227.9885,227.388,227.8626,56481.0
2024-01-17 09:30:00,235.99,237.26,235.8,236.28,39020.0,228.5696,229.7997,228.3856,228.8505,39020.0
2024-01-17 09:40:00,235.77,236.47,235.39,236.37,12044.0,228.3566,229.0346,227.9885,228.9377,12044.0
2024-01-17 09:50:00,236.25,236.65,235.94,236.63,8784.0,228.8215,229.2089,228.5212,229.1895,8784.0
2024-01-17 10:00:00,236.62,237.0,235.82,235.82,15288.0,229.1798,229.5479,228.405,228.405,15288.0
2024-01-17 10:10:00,235.78,236.03,234.96,235.09,15247.0,228.3662,228.6084,227.572,227.6979,15247.0
2024-01-17 10:20:00,234.92,235.49,234.92,235.41,9356.0,227.5333,228.0854,227.5333,228.0079,9356.0
2024-01-17 10:30:00,235.33,235.63,234.97,235.58,13444.0,227.9304,228.221,227.5817,228.1725,13444.0
2024-01-17 10:40:00,235.56,235.9,235.49,235.62,6371.0,228.1532,228.4825,228.0854,228.2113,6371.0
2024-01-17 10:50:00,235.68,235.71,235.17,235.45,17921.0,228.2694,228.2985,227.7754,228.0466,17921.0
2024-01-17 11:00:00,235.45,235.93,235.44,235.75,5153.0,228.0466,228.5115,228.0369,228.3372,5153.0
2024-01-17 11:10:00,235.82,235.89,235.67,235.68,7314.0,228.405,228.4728,228.2597,228.2694,7314.0
2024-01-17 11:20:00,235.72,236.02,235.59,235.84,7737.0,228.3081,228.5987,228.1822,228.4244,7737.0
2024-01-17 11:30:00,235.7,235.89,235.62,235.73,4420.0,228.2888,228.4728,228.2113,228.3178,4420.0
2024-01-17 11:40:00,235.73,235.74,235.47,235.61,5761.0,228.3178,228.3275,228.066,228.2016,5761.0
2024-01-17 11:50:00,235.56,235.56,235.15,235.15,4384.0,228.1532,228.1532,227.7561,227.7561,4384.0
2024-01-17 12:00:00,235.1,235.39,235.01,235.39,6115.0,227.7076,227.9885,227.6205,227.9885,6115.0
2024-01-17 12:10:00,235.41,235.63,235.4,235.45,5899.0,228.0079,228.221,227.9982,228.0466,5899.0
2024-01-17 12:20:00,235.49,235.49,235.16,235.32,5202.0,228.0854,228.0854,227.7657,227.9207,5202.0
2024-01-17 12:30:00,235.35,235.38,235.17,235.22,6938.0,227.9498,227.9788,227.7754,227.8239,6938.0
2024-01-17 12:40:00,235.25,235.29,235.04,235.23,5672.0,227.8529,227.8917,227.6495,227.8335,5672.0
2024-01-17 12:50:00,235.19,235.33,235.05,235.26,4643.0,227.7948,227.9304,227.6592,227.8626,4643.0
2024-01-17 13:00:00,235.31,235.48,235.23,235.24,4260.0,227.911,228.0757,227.8335,227.8432,4260.0
2024-01-17 13:10:00,235.21,235.21,234.77,234.89,6060.0,227.8142,227.8142,227.388,227.5042,6060.0
2024-01-17 13:20:00,234.86,234.86,234.48,234.71,5087.0,227.4752,227.4752,227.1071,227.3299,5087.0
2024-01-17 13:30:00,234.64,234.75,234.45,234.53,3927.0,227.2621,227.3686,227.0781,227.1556,3927.0
2024-01-17 13:40:00,234.53,234.63,234.44,234.46,4353.0,227.1556,227.2524,227.0684,227.0878,4353.0
2024-01-17 13:50:00,234.53,234.87,234.52,234.87,4780.0,227.1556,227.4849,227.1459,227.4849,4780.0
2024-01-17 14:00:00,234.89,234.99,234.57,234.67,7213.0,227.5042,227.6011,227.1943,227.2912,7213.0
2024-01-17 14:10:00,234.66,234.81,234.56,234.81,4567.0,227.2815,227.4267,227.1846,227.4267,4567.0
2024-01-17 14:20:00,234.77,234.88,234.67,234.73,5402.0,227.388,227.4945,227.2912,227.3493,5402.0
2024-01-17 14:30:00,234.84,234.94,234.78,234.92,4710.0,227.4558,227.5527,227.3977,227.5333,4710.0
2024-01-17 14:40:00,234.96,235.09,234.9,235.04,4126.0,227.572,227.6979,227.5139,227.6495,4126.0
2024-01-17 14:50:00,235.03,235.12,234.89,235.08,4666.0,227.6398,227.727,227.5042,227.6883,4666.0
2024-01-17 15:00:00,235.1,235.11,234.92,234.99,5387.0,227.7076,227.7173,227.5333,227.6011,5387.0
2024-01-17 15:10:00,234.92,234.95,234.7,234.83,5512.0,227.5333,227.5623,227.3202,227.4461,5512.0
2024-01-17 15:20:00,234.86,234.86,234.53,234.7,8225.0,227.4752,227.4752,227.1556,227.3202,8225.0
2024-01-17 15:30:00,234.68,235.09,234.68,235.0,11722.0,227.3008,227.6979,227.3008,227.6108,11722.0
2024-01-17 15:40:00,235.02,235.14,234.98,234.99,7994.0,227.6301,227.7464,227.5914,227.6011,7994.0
2024-01-17 15:50:00,235.01,235.6,235.01,235.38,46109.0,227.6205,228.1919,227.6205,227.9788,46109.0
2024-01-18 09:30:00,235.06,236.68,234.95,235.73,30336.0,227.6689,229.238,227.5623,228.3178,30336.0
2024-01-18 09:40:00,235.74,236.55,235.59,236.52,21120.0,228.3275,229.112,228.1822,229.083,21120.0
2024-01-18 09:50:00,236.66,236.66,235.8,236.22,10542.0,229.2186,229.2186,228.3856,228.7924,10542.0
2024-01-18 10:00:00,236.25,236.25,235.17,235.26,17091.0,228.8215,228.8215,227.7754,227.8626,17091.0
2024-01-18 10:10:00,235.23,235.61,234.81,234.93,7667.0,227.8335,228.2016,227.4267,227.543,7667.0
2024-01-18 10:20:00,235.06,235.2,234.74,235.12,16431.0,227.6689,227.8045,227.359,227.727,16431.0
2024-01-18 10:30:00,235.12,235.47,234.85,235.25,27825.0,227.727,228.066,227.4655,227.8529,27825.0
2024-01-18 10:40:00,235.25,235.63,235.25,235.63,12103.0,227.8529,228.221,227.8529,228.221,12103.0
2024-01-18 10:50:00,235.68,235.71,234.95,235.04,10752.0,228.2694,228.2985,227.5623,227.6495,10752.0
2024-01-18 11:00:00,235.06,235.06,234.62,234.72,6170.0,227.6689,227.6689,227.2427,227.3396,6170.0
2024-01-18 11:10:00,234.77,234.89,234.6,234.76,6788.0,227.388,227.5042,227.2234,227.3783,6788.0
2024-01-18 11:20:00,234.8,235.25,234.8,235.17,17175.0,227.4171,227.8529,227.4171,227.7754,17175.0
2024-01-18 11:30:00,235.17,235.17,234.93,235.07,4033.0,227.7754,227.7754,227.543,227.6786,4033.0
2024-01-18 11:40:00,235.06,235.08,234.84,234.91,4651.0,227.6689,227.6883,227.4558,227.5236,4651.0
2024-01-18 11:50:00,234.92,235.14,234.91,234.93,3895.0,227.5333,227.7464,227.5236,227.543,3895.0
2024-01-18 12:00:00,234.92,234.92,234.33,234.51,6681.0,227.5333,227.5333,226.9618,227.1362,6681.0
2024-01-18 12:10:00,234.51,234.76,234.29,234.63,8760.0,227.1362,227.3783,226.9231,227.2524,8760.0
2024-01-18 12:20:00,234.58,234.81,234.57,234.78,4074.0,227.204,227.4267,227.1943,227.3977,4074.0
2024-01-18 12:30:00,234.71,234.75,234.53,234.62,5316.0,227.3299,227.3686,227.1556,227.2427,5316.0
2024-01-18 12:40:00,234.63,234.72,234.55,234.72,2317.0,227.2524,227.3396,227.1749,227.3396,2317.0
2024-01-18 12:50:00,234.72,234.72,234.43,234.48,1965.0,227.3396,227.3396,227.0587,227.1071,1965.0
2024-01-18 13:00:00,234.45,234.45,234.16,234.29,2356.0,227.0781,227.0781,226.7972,226.9231,2356.0
2024-01-18 13:10:00,234.34,234.45,234.25,234.45,3329.0,226.9715,227.0781,226.8844,227.0781,3329.0
2024-01-18 13:20:00,234.43,234.58,234.29,234.43,3483.0,227.0587,227.204,226.9231,227.0587,3483.0
2024-01-18 13:30:00,234.43,234.85,234.42,234.84,2771.0,227.0587,227.4655,227.049,227.4558,2771.0
2024-01-18 13:40:00,234.78,235.0,234.78,235.0,3402.0,227.3977,227.6108,227.3977,227.6108,3402.0
2024-01-18 13:50:00,234.94,235.02,234.9,234.92,3115.0,227.5527,227.6301,227.5139,227.5333,3115.0
2024-01-18 14:00:00,234.91,235.01,234.86,235.01,8752.0,227.5236,227.6205,227.4752,227.6205,8752.0
2024-01-18 14:10:00,235.01,235.24,235.0,235.24,6378.0,227.6205,227.8432,227.6108,227.8432,6378.0
2024-01-18 14:20:00,235.27,235.7,235.25,235.66,6456.0,227.8723,228.2888,227.8529,228.25,6456.0
2024-01-18 14:30:00,235.77,235.95,235.6,235.92,3412.0,228.3566,228.5309,228.1919,228.5018,3412.0
2024-01-18 14:40:00,235.91,236.0,235.71,235.95,12241.0,228.4922,228.5793,228.2985,228.5309,12241.0
2024-01-18 14:50:00,235.98,236.13,235.93,236.03,5339.0,228.56,228.7052,228.5115,228.6084,5339.0
2024-01-18 15:00:00,235.99,236.11,235.84,236.08,5787.0,228.5696,228.6859,228.4244,228.6568,5787.0
2024-01-18 15:10:00,236.07,236.2,235.98,236.08,16633.0,228.6471,228.773,228.56,228.6568,16633.0
2024-01-18 15:20:00,236.07,236.4,236.07,236.37,7695.0,228.6471,228.9668,228.6471,228.9377,7695.0
2024-01-18 15:30:00,236.4,236.47,236.22,236.22,10387.0,228.9668,229.0346,228.7924,228.7924,10387.0
2024-01-18 15:40:00,236.23,236.36,236.1,236.13,11644.0,228.8021,228.928,228.6762,228.7052,11644.0
2024-01-18 15:50:00,236.09,236.38,235.96,236.1,60042.0,228.6665,228.9474,228.5406,228.6762,60042.0
2024-01-19 09:30:00,237.06,237.3,234.64,235.23,162841.0,229.606,229.8385,227.2621,227.8335,162841.0
2024-01-19 09:40:00,235.3,236.06,234.88,236.06,7452.0,227.9013,228.6374,227.4945,228.6374,7452.0
2024-01-19 09:50:00,236.04,236.98,235.97,236.98,8534.0,228.6181,229.5285,228.5503,229.5285,8534.0
2024-01-19 10:00:00,237.02,237.05,236.55,236.91,10738.0,229.5673,229.5963,229.112,229.4607,10738.0
2024-01-19 10:10:00,236.8,237.34,236.63,237.16,10604.0,229.3542,229.8772,229.1895,229.7029,10604.0
2024-01-19 10:20:00,237.29,237.4,236.94,237.24,15156.0,229.8288,229.9353,229.4898,229.7803,15156.0
2024-01-19 10:30:00,237.28,237.59,237.17,237.31,7129.0,229.8191,230.1193,229.7125,229.8481,7129.0
2024-01-19 10:40:00,237.38,237.98,237.33,237.85,11658.0,229.9159,230.4971,229.8675,230.3712,11658.0
2024-01-19 10:50:00,237.89,238.12,237.74,237.83,20625.0,230.4099,230.6327,230.2646,230.3518,20625.0
2024-01-19 11:00:00,237.85,237.98,237.52,237.94,7735.0,230.3712,230.4971,230.0515,230.4583,7735.0
2024-01-19 11:10:00,238.02,238.29,237.71,237.78,12301.0,230.5358,230.7973,230.2356,230.3034,12301.0
2024-01-19 11:20:00,237.82,237.82,237.43,237.5,6334.0,230.3421,230.3421,229.9644,230.0322,6334.0
2024-01-19 11:30:00,237.46,237.62,237.37,237.42,7666.0,229.9934,230.1484,229.9063,229.9547,7666.0
2024-01-19 11:40:00,237.42,237.62,237.31,237.46,5883.0,229.9547,230.1484,229.8481,229.9934,5883.0
2024-01-19 11:50:00,237.38,237.93,237.38,237.93,7284.0,229.9159,230.4486,229.9159,230.4486,7284.0
2024-01-19 12:00:00,237.82,238.03,237.66,237.7,3330.0,230.3421,230.5455,230.1871,230.2259,3330.0
2024-01-19 12:10:00,237.73,237.83,237.64,237.67,3199.0,230.2549,230.3518,230.1678,230.1968,3199.0
2024-01-19 12:20:00,237.65,237.79,237.51,237.58,5989.0,230.1775,230.313,230.0419,230.1097,5989.0
2024-01-19 12:30:00,237.6,237.85,237.56,237.73,10857.0,230.129,230.3712,230.0903,230.2549,10857.0
2024-01-19 12:40:00,237.68,237.77,237.51,237.77,3504.0,230.2065,230.2937,230.0419,230.2937,3504.0
2024-01-19 12:50:00,237.81,238.13,237.69,238.12,5814.0,230.3324,230.6424,230.2162,230.6327,5814.0
2024-01-19 13:00:00,238.18,238.18,237.82,238.06,3670.0,230.6908,230.6908,230.3421,230.5746,3670.0
2024-01-19 13:10:00,238.09,238.5,238.04,238.3,8068.0,230.6036,231.0007,230.5552,230.807,8068.0
2024-01-19 13:20:00,238.4,238.58,238.36,238.55,6931.0,230.9039,231.0782,230.8651,231.0492,6931.0
2024-01-19 13:30:00,238.55,238.6,238.39,238.52,8890.0,231.0492,231.0976,230.8942,231.0201,8890.0
2024-01-19 13:40:00,238.53,238.71,238.42,238.59,5589.0,231.0298,231.2041,230.9232,231.0879,5589.0
2024-01-19 13:50:00,238.6,238.78,238.43,238.76,8210.0,231.0976,231.2719,230.9329,231.2525,8210.0
2024-01-19 14:00:00,238.74,238.9,238.61,238.9,6533.0,231.2332,231.3881,231.1073,231.3881,6533.0
2024-01-19 14:10:00,238.88,239.22,238.84,238.92,7298.0,231.3688,231.6981,231.33,231.4075,7298.0
2024-01-19 14:20:00,238.93,239.1,238.74,238.74,6868.0,231.4172,231.5819,231.2332,231.2332,6868.0
2024-01-19 14:30:00,238.82,238.88,238.57,238.8,10478.0,231.3107,231.3688,231.0685,231.2913,10478.0
2024-01-19 14:40:00,238.83,238.83,238.34,238.53,9669.0,231.3203,231.3203,230.8458,231.0298,9669.0
2024-01-19 14:50:00,238.5,238.6,238.25,238.6,13993.0,231.0007,231.0976,230.7586,231.0976,13993.0
2024-01-19 15:00:00,238.59,238.93,238.46,238.74,13773.0,231.0879,231.4172,230.962,231.2332,13773.0
2024-01-19 15:10:00,238.68,238.75,238.48,238.5,9389.0,231.1751,231.2429,230.9814,231.0007,9389.0
2024-01-19 15:20:00,238.53,238.65,238.42,238.53,11047.0,231.0298,231.146,230.9232,231.0298,11047.0
2024-01-19 15:30:00,238.54,238.62,238.4,238.4,18665.0,231.0395,231.117,230.9039,230.9039,18665.0
2024-01-19 15:40:00,238.4,238.45,238.12,238.32,24981.0,230.9039,230.9523,230.6327,230.8264,24981.0
2024-01-19 15:50:00,238.36,238.53,238.15,238.23,101307.0,230.8651,231.0298,230.6617,230.7392,101307.0
2024-01-22 09:30:00,238.08,239.33,237.92,238.86,35828.0,230.5939,231.8046,230.439,231.3494,35828.0
2024-01-22 09:40:00,238.84,238.96,238.17,238.74,7870.0,231.33,231.4463,230.6811,231.2332,7870.0
2024-01-22 09:50:00,238.69,239.03,238.35,238.59,11014.0,231.1847,231.5141,230.8554,231.0879,11014.0
2024-01-22 10:00:00,238.52,238.8,238.42,238.52,9421.0,231.0201,231.2913,230.9232,231.0201,9421.0
2024-01-22 10:10:00,238.47,238.66,238.22,238.52,7522.0,230.9717,231.1557,230.7295,231.0201,7522.0
2024-01-22 10:20:00,238.53,239.54,238.44,239.36,20829.0,231.0298,232.008,230.9426,231.8337,20829.0
2024-01-22 10:30:00,239.48,239.87,239.29,239.77,17044.0,231.9499,232.3276,231.7659,232.2308,17044.0
2024-01-22 10:40:00,239.78,239.9,239.22,239.33,18061.0,232.2405,232.3567,231.6981,231.8046,18061.0
2024-01-22 10:50:00,239.38,239.62,239.28,239.62,19225.0,231.8531,232.0855,231.7562,232.0855,19225.0
2024-01-22 11:00:00,239.73,239.81,239.46,239.79,6841.0,232.192,232.2695,231.9305,232.2502,6841.0
2024-01-22 11:10:00,239.8,239.88,239.73,239.83,7460.0,232.2598,232.3373,232.192,232.2889,7460.0
2024-01-22 11:20:00,239.78,240.08,239.72,239.8,11317.0,232.2405,232.531,232.1824,232.2598,11317.0
2024-01-22 11:30:00,239.82,239.84,239.54,239.65,6305.0,232.2792,232.2986,232.008,232.1146,6305.0
2024-01-22 11:40:00,239.56,239.67,239.48,239.64,5868.0,232.0274,232.1339,231.9499,232.1049,5868.0
2024-01-22 11:50:00,239.64,240.26,239.64,240.08,6808.0,232.1049,232.7054,232.1049,232.531,6808.0
2024-01-22 12:00:00,240.09,240.09,239.92,240.05,8766.0,232.5407,232.5407,232.3761,232.502,8766.0
2024-01-22 12:10:00,240.05,240.07,239.66,239.8,8978.0,232.502,232.5214,232.1242,232.2598,8978.0
2024-01-22 12:20:00,239.77,240.1,239.76,239.89,6094.0,232.2308,232.5504,232.2211,232.347,6094.0
2024-01-22 12:30:00,239.87,239.87,239.51,239.78,5356.0,232.3276,232.3276,231.979,232.2405,5356.0
2024-01-22 12:40:00,239.73,239.81,239.63,239.68,4308.0,232.192,232.2695,232.0952,232.1436,4308.0
2024-01-22 12:50:00,239.68,239.72,239.48,239.51,8910.0,232.1436,232.1824,231.9499,231.979,8910.0
2024-01-22 13:00:00,239.52,239.63,239.41,239.43,4013.0,231.9887,232.0952,231.8821,231.9015,4013.0
2024-01-22 13:10:00,239.41,239.49,239.36,239.38,4932.0,231.8821,231.9596,231.8337,231.8531,4932.0
2024-01-22 13:20:00,239.35,239.5,239.29,239.36,4521.0,231.824,231.9693,231.7659,231.8337,4521.0
2024-01-22 13:30:00,239.32,239.65,239.25,239.65,3992.0,231.7949,232.1146,231.7271,232.1146,3992.0
2024-01-22 13:40:00,239.69,239.69,239.41,239.58,9332.0,232.1533,232.1533,231.8821,232.0468,9332.0
2024-01-22 13:50:00,239.59,239.76,239.46,239.7,12654.0,232.0564,232.2211,231.9305,232.163,12654.0
2024-01-22 14:00:00,239.72,239.8,239.68,239.7,3151.0,232.1824,232.2598,232.1436,232.163,3151.0
2024-01-22 14:10:00,239.72,239.74,239.36,239.43,9984.0,232.1824,232.2017,231.8337,231.9015,9984.0
2024-01-22 14:20:00,239.39,239.7,239.33,239.69,4321.0,231.8627,232.163,231.8046,232.1533,4321.0
2024-01-22 14:30:00,239.67,239.7,239.42,239.49,8035.0,232.1339,232.163,231.8918,231.9596,8035.0
2024-01-22 14:40:00,239.47,239.52,239.17,239.35,12565.0,231.9402,231.9887,231.6497,231.824,12565.0
2024-01-22 14:50:00,239.28,239.39,239.24,239.32,10563.0,231.7562,231.8627,231.7175,231.7949,10563.0
2024-01-22 15:00:00,239.33,239.33,239.0,239.32,6275.0,231.8046,231.8046,231.485,231.7949,6275.0
2024-01-22 15:10:00,239.36,239.44,239.27,239.42,6435.0,231.8337,231.9112,231.7465,231.8918,6435.0
2024-01-22 15:20:00,239.43,239.58,239.37,239.5,12293.0,231.9015,232.0468,231.8434,231.9693,12293.0
2024-01-22 15:30:00,239.52,239.65,239.49,239.59,11994.0,231.9887,232.1146,231.9596,232.0564,11994.0
2024-01-22 15:40:00,239.61,239.61,239.38,239.52,24710.0,232.0758,232.0758,231.8531,231.9887,24710.0
2024-01-22 15:50:00,239.49,239.61,239.26,239.42,116619.0,231.9596,232.0758,231.7368,231.8918,116619.0
2024-01-23 09:30:00,239.4,240.19,238.94,239.12,20153.0,231.8724,232.6376,231.4269,231.6012,20153.0
2024-01-23 09:40:00,239.1,239.55,238.88,239.38,19714.0,231.5819,232.0177,231.3688,231.8531,19714.0
2024-01-23 09:50:00,239.45,239.67,239.37,239.56,10095.0,231.9209,232.1339,231.8434,232.0274,10095.0
2024-01-23 10:00:00,239.59,239.72,239.38,239.59,8379.0,232.0564,232.1824,231.8531,232.0564,8379.0
2024-01-23 10:10:00,239.61,239.7,239.39,239.51,4996.0,232.0758,232.163,231.8627,231.979,4996.0
2024-01-23 10:20:00,239.56,239.63,239.37,239.5,7611.0,232.0274,232.0952,231.8434,231.9693,7611.0
2024-01-23 10:30:00,239.48,239.48,238.99,239.22,6566.0,231.9499,231.9499,231.4753,231.6981,6566.0
2024-01-23 10:40:00,239.24,239.45,239.0,239.11,5242.0,231.7175,231.9209,231.485,231.5915,5242.0
2024-01-23 10:50:00,239.06,239.17,238.82,238.88,14772.0,231.5431,231.6497,231.3107,231.3688,14772.0
2024-01-23 11:00:00,238.84,238.86,238.56,238.66,7304.0,231.33,231.3494,231.0588,231.1557,7304.0
2024-01-23 11:10:00,238.65,238.88,238.5,238.51,10609.0,231.146,231.3688,231.0007,231.0104,10609.0
2024-01-23 11:20:00,238.43,238.63,238.43,238.52,9940.0,230.9329,231.1266,230.9329,231.0201,9940.0
2024-01-23 11:30:00,238.51,238.61,238.44,238.59,12582.0,231.0104,231.1073,230.9426,231.0879,12582.0
2024-01-23 11:40:00,238.58,239.14,238.52,239.02,14602.0,231.0782,231.6206,231.0201,231.5044,14602.0
2024-01-23 11:50:00,239.04,239.11,238.91,238.97,11990.0,231.5237,231.5915,231.3978,231.4559,11990.0
2024-01-23 12:00:00,238.94,239.01,238.83,238.93,11700.0,231.4269,231.4947,231.3203,231.4172,11700.0
2024-01-23 12:10:00,238.93,239.21,238.72,238.77,13540.0,231.4172,231.6884,231.2138,231.2622,13540.0
2024-01-23 12:20:00,238.76,238.79,238.58,238.61,10866.0,231.2525,231.2816,231.0782,231.1073,10866.0
2024-01-23 12:30:00,238.57,239.14,238.57,239.14,6053.0,231.0685,231.6206,231.0685,231.6206,6053.0
2024-01-23 12:40:00,239.09,239.27,239.0,239.13,3412.0,231.5722,231.7465,231.485,231.6109,3412.0
2024-01-23 12:50:00,239.21,239.28,239.12,239.14,5240.0,231.6884,231.7562,231.6012,231.6206,5240.0
2024-01-23 13:00:00,239.12,239.21,239.02,239.02,4164.0,231.6012,231.6884,231.5044,231.5044,4164.0
2024-01-23 13:10:00,239.14,239.3,239.12,239.25,3025.0,231.6206,231.7756,231.6012,231.7271,3025.0
2024-01-23 13:20:00,239.27,239.28,239.13,239.17,12719.0,231.7465,231.7562,231.6109,231.6497,12719.0
2024-01-23 13:30:00,239.2,239.59,239.12,239.59,14925.0,231.6787,232.0564,231.6012,232.0564,14925.0
2024-01-23 13:40:00,239.5,239.68,239.43,239.65,6461.0,231.9693,232.1436,231.9015,232.1146,6461.0
2024-01-23 13:50:00,239.67,239.83,239.67,239.76,2587.0,232.1339,232.2889,232.1339,232.2211,2587.0
2024-01-23 14:00:00,239.79,239.79,239.6,239.62,2764.0,232.2502,232.2502,232.0661,232.0855,2764.0
2024-01-23 14:10:00,239.63,239.69,239.52,239.54,4952.0,232.0952,232.1533,231.9887,232.008,4952.0
2024-01-23 14:20:00,239.55,239.59,239.41,239.53,5242.0,232.0177,232.0564,231.8821,231.9983,5242.0
2024-01-23 14:30:00,239.45,239.56,239.32,239.42,6222.0,231.9209,232.0274,231.7949,231.8918,6222.0
2024-01-23 14:40:00,239.46,239.71,239.35,239.66,4580.0,231.9305,232.1727,231.824,232.1242,4580.0
2024-01-23 14:50:00,239.57,239.85,239.5,239.79,4262.0,232.0371,232.3083,231.9693,232.2502,4262.0
2024-01-23 15:00:00,239.8,239.89,239.64,239.81,6175.0,232.2598,232.347,232.1049,232.2695,6175.0
2024-01-23 15:10:00,239.8,239.98,239.78,239.98,13994.0,232.2598,232.4342,232.2405,232.4342,13994.0
2024-01-23 15:20:00,239.99,240.05,239.59,239.64,10208.0,232.4439,232.502,232.0564,232.1049,10208.0
2024-01-23 15:30:00,239.64,239.99,239.6,239.86,14144.0,232.1049,232.4439,232.0661,232.318,14144.0
2024-01-23 15:40:00,239.85,239.92,239.78,239.89,19442.0,232.3083,232.3761,232.2405,232.347,19442.0
2024-01-23 15:50:00,239.89,240.5,239.89,240.37,81104.0,232.347,232.9378,232.347,232.8119,81104.0
2024-01-24 09:30:00,241.41,241.41,240.58,240.79,24202.0,233.8192,233.8192,233.0153,233.2187,24202.0
2024-01-24 09:40:00,240.71,240.72,240.3,240.49,7960.0,233.1412,233.1509,232.7441,232.9282,7960.0
2024-01-24 09:50:00,240.43,240.74,240.22,240.51,8611.0,232.87,233.1703,232.6666,232.9475,8611.0
2024-01-24 10:00:00,240.58,240.64,240.21,240.35,17054.0,233.0153,233.0734,232.657,232.7926,17054.0
2024-01-24 10:10:00,240.42,241.0,240.32,240.61,31942.0,232.8604,233.4221,232.7635,233.0444,31942.0
2024-01-24 10:20:00,240.68,240.82,240.49,240.64,12018.0,233.1122,233.2478,232.9282,233.0734,12018.0
2024-01-24 10:30:00,240.65,240.92,240.64,240.92,13491.0,233.0831,233.3446,233.0734,233.3446,13491.0
2024-01-24 10:40:00,240.92,241.58,240.92,241.54,7469.0,233.3446,233.9839,233.3446,233.9451,7469.0
2024-01-24 10:50:00,241.45,241.45,241.15,241.3,3161.0,233.858,233.858,233.5674,233.7127,3161.0
2024-01-24 11:00:00,241.32,241.44,241.11,241.16,4970.0,233.7321,233.8483,233.5287,233.5771,4970.0
2024-01-24 11:10:00,241.16,241.16,240.96,241.13,11090.0,233.5771,233.5771,233.3834,233.548,11090.0
2024-01-24 11:20:00,241.09,241.59,240.96,240.96,34824.0,233.5093,233.9936,233.3834,233.3834,34824.0
2024-01-24 11:30:00,240.94,241.25,240.79,240.79,41169.0,233.364,233.6643,233.2187,233.2187,41169.0
2024-01-24 11:40:00,240.8,240.84,240.63,240.8,8167.0,233.2284,233.2671,233.0637,233.2284,8167.0
2024-01-24 11:50:00,240.84,241.03,240.62,240.65,7524.0,233.2671,233.4512,233.0541,233.0831,7524.0
2024-01-24 12:00:00,240.68,240.68,239.95,240.05,5348.0,233.1122,233.1122,232.4051,232.502,5348.0
2024-01-24 12:10:00,240.18,240.2,239.76,239.77,9039.0,232.6279,232.6473,232.2211,232.2308,9039.0
2024-01-24 12:20:00,239.8,239.87,239.55,239.79,13410.0,232.2598,232.3276,232.0177,232.2502,13410.0
2024-01-24 12:30:00,239.83,240.0,239.77,239.79,4712.0,232.2889,232.4536,232.2308,232.2502,4712.0
2024-01-24 12:40:00,239.81,239.81,239.48,239.57,7217.0,232.2695,232.2695,231.9499,232.0371,7217.0
2024-01-24 12:50:00,239.59,239.69,239.53,239.64,9071.0,232.0564,232.1533,231.9983,232.1049,9071.0
2024-01-24 13:00:00,239.64,239.64,239.15,239.27,11241.0,232.1049,232.1049,231.6303,231.7465,11241.0
2024-01-24 13:10:00,239.28,239.31,238.75,238.77,6307.0,231.7562,231.7853,231.2429,231.2622,6307.0
2024-01-24 13:20:00,238.66,238.98,238.66,238.96,8199.0,231.1557,231.4656,231.1557,231.4463,8199.0
2024-01-24 13:30:00,238.93,238.96,238.54,238.54,9284.0,231.4172,231.4463,231.0395,231.0395,9284.0
2024-01-24 13:40:00,238.5,238.8,238.44,238.52,9260.0,231.0007,231.2913,230.9426,231.0201,9260.0
2024-01-24 13:50:00,238.51,238.8,238.41,238.78,16913.0,231.0104,231.2913,230.9136,231.2719,16913.0
2024-01-24 14:00:00,238.81,238.81,238.63,238.66,3774.0,231.301,231.301,231.1266,231.1557,3774.0
2024-01-24 14:10:00,238.64,238.69,238.43,238.56,9148.0,231.1363,231.1847,230.9329,231.0588,9148.0
2024-01-24 14:20:00,238.47,238.47,238.17,238.36,10647.0,230.9717,230.9717,230.6811,230.8651,10647.0
2024-01-24 14:30:00,238.33,238.45,238.25,238.45,6948.0,230.8361,230.9523,230.7586,230.9523,6948.0
2024-01-24 14:40:00,238.46,238.76,238.46,238.76,7211.0,230.962,231.2525,230.962,231.2525,7211.0
2024-01-24 14:50:00,238.72,238.81,238.51,238.73,4950.0,231.2138,231.301,231.0104,231.2235,4950.0
2024-01-24 15:00:00,238.72,239.13,238.72,239.1,4343.0,231.2138,231.6109,231.2138,231.5819,4343.0
2024-01-24 15:10:00,239.11,239.11,238.69,238.72,12035.0,231.5915,231.5915,231.1847,231.2138,12035.0
2024-01-24 15:20:00,238.76,238.81,238.52,238.64,12351.0,231.2525,231.301,231.0201,231.1363,12351.0
2024-01-24 15:30:00,238.66,238.8,238.64,238.67,14388.0,231.1557,231.2913,231.1363,231.1654,14388.0
2024-01-24 15:40:00,238.67,238.99,238.65,238.68,25188.0,231.1654,231.4753,231.146,231.1751,25188.0
2024-01-24 15:50:00,238.64,238.7,238.18,238.48,118827.0,231.1363,231.1944,230.6908,230.9814,118827.0
2024-01-25 09:30:00,239.24,240.75,238.61,239.84,37926.0,231.7175,233.18,231.1073,232.2986,37926.0
2024-01-25 09:40:00,239.92,240.15,239.17,239.18,10200.0,232.3761,232.5988,231.6497,231.6593,10200.0
2024-01-25 09:50:00,239.09,239.42,239.05,239.41,12861.0,231.5722,231.8918,231.5334,231.8821,12861.0
2024-01-25 10:00:00,239.42,239.42,238.31,238.76,15548.0,231.8918,231.8918,230.8167,231.2525,15548.0
2024-01-25 10:10:00,238.82,238.97,237.98,238.0,12187.0,231.3107,231.4559,230.4971,230.5164,12187.0
2024-01-25 10:20:00,238.03,238.69,238.03,238.37,11311.0,230.5455,231.1847,230.5455,230.8748,11311.0
2024-01-25 10:30:00,238.4,238.67,238.14,238.24,8989.0,230.9039,231.1654,230.652,230.7489,8989.0
2024-01-25 10:40:00,238.24,238.49,238.13,238.13,13083.0,230.7489,230.991,230.6424,230.6424,13083.0
2024-01-25 10:50:00,238.17,238.17,237.65,238.04,15316.0,230.6811,230.6811,230.1775,230.5552,15316.0
2024-01-25 11:00:00,238.01,238.54,237.82,238.36,11038.0,230.5261,231.0395,230.3421,230.8651,11038.0
2024-01-25 11:10:00,238.34,238.68,238.2,238.24,18307.0,230.8458,231.1751,230.7102,230.7489,18307.0
2024-01-25 11:20:00,238.24,238.24,237.94,238.07,10574.0,230.7489,230.7489,230.4583,230.5842,10574.0
2024-01-25 11:30:00,238.04,238.17,237.93,237.96,15879.0,230.5552,230.6811,230.4486,230.4777,15879.0
2024-01-25 11:40:00,238.0,238.42,237.93,238.4,12116.0,230.5164,230.9232,230.4486,230.9039,12116.0
2024-01-25 11:50:00,238.39,238.49,237.88,237.99,12825.0,230.8942,230.991,230.4002,230.5068,12825.0
2024-01-25 12:00:00,237.98,237.98,237.72,237.84,13032.0,230.4971,230.4971,230.2452,230.3615,13032.0
2024-01-25 12:10:00,237.74,237.8,237.6,237.64,12363.0,230.2646,230.3227,230.129,230.1678,12363.0
2024-01-25 12:20:00,237.64,237.9,237.55,237.82,15369.0,230.1678,230.4196,230.0806,230.3421,15369.0
2024-01-25 12:30:00,237.88,238.0,237.69,237.74,14046.0,230.4002,230.5164,230.2162,230.2646,14046.0
2024-01-25 12:40:00,237.76,237.76,237.39,237.41,10139.0,230.284,230.284,229.9256,229.945,10139.0
2024-01-25 12:50:00,237.41,237.59,237.34,237.56,11856.0,229.945,230.1193,229.8772,230.0903,11856.0
2024-01-25 13:00:00,237.56,237.95,237.56,237.73,10386.0,230.0903,230.468,230.0903,230.2549,10386.0
2024-01-25 13:10:00,237.62,237.72,237.22,237.31,11232.0,230.1484,230.2452,229.761,229.8481,11232.0
2024-01-25 13:20:00,237.33,237.46,237.29,237.29,13129.0,229.8675,229.9934,229.8288,229.8288,13129.0
2024-01-25 13:30:00,237.32,237.39,237.16,237.16,11437.0,229.8578,229.9256,229.7029,229.7029,11437.0
2024-01-25 13:40:00,237.2,237.32,237.02,237.07,21180.0,229.7416,229.8578,229.5673,229.6157,21180.0
2024-01-25 13:50:00,237.08,237.12,236.83,237.05,13323.0,229.6254,229.6641,229.3832,229.5963,13323.0
2024-01-25 14:00:00,237.0,237.07,236.89,236.99,15592.0,229.5479,229.6157,229.4413,229.5382,15592.0
2024-01-25 14:10:00,236.95,237.46,236.95,237.45,12922.0,229.4995,229.9934,229.4995,229.9837,12922.0
2024-01-25 14:20:00,237.46,237.47,237.24,237.35,10623.0,229.9934,230.0031,229.7803,229.8869,10623.0
2024-01-25 14:30:00,237.36,237.47,237.06,237.14,10426.0,229.8966,230.0031,229.606,229.6835,10426.0
2024-01-25 14:40:00,237.13,237.18,236.82,236.86,77348.0,229.6738,229.7222,229.3735,229.4123,77348.0
2024-01-25 14:50:00,236.81,236.86,236.46,236.77,69525.0,229.3639,229.4123,229.0249,229.3251,69525.0
2024-01-25 15:00:00,236.73,236.78,236.55,236.62,12900.0,229.2864,229.3348,229.112,229.1798,12900.0
2024-01-25 15:10:00,236.58,236.62,236.36,236.62,12388.0,229.1411,229.1798,228.928,229.1798,12388.0
2024-01-25 15:20:00,236.61,236.79,236.53,236.67,13978.0,229.1702,229.3445,229.0927,229.2283,13978.0
2024-01-25 15:30:00,236.65,236.81,236.53,236.72,20678.0,229.2089,229.3639,229.0927,229.2767,20678.0
2024-01-25 15:40:00,236.68,236.72,236.48,236.69,31727.0,229.238,229.2767,229.0442,229.2476,31727.0
2024-01-25 15:50:00,236.7,236.79,236.26,236.75,125571.0,229.2573,229.3445,228.8312,229.3057,125571.0
2024-01-26 09:30:00,237.76,237.76,236.15,236.53,37821.0,230.284,230.284,228.7246,229.0927,37821.0
2024-01-26 09:40:00,236.36,236.39,235.49,235.89,22985.0,228.928,228.9571,228.0854,228.4728,22985.0
2024-01-26 09:50:00,235.98,235.99,235.63,235.82,16771.0,228.56,228.5696,228.221,228.405,16771.0
2024-01-26 10:00:00,235.74,235.96,235.55,235.86,23099.0,228.3275,228.5406,228.1435,228.4437,23099.0
2024-01-26 10:10:00,235.86,236.31,235.86,236.22,16778.0,228.4437,228.8796,228.4437,228.7924,16778.0
2024-01-26 10:20:00,236.2,236.61,236.15,236.61,9374.0,228.773,229.1702,228.7246,229.1702,9374.0
2024-01-26 10:30:00,236.65,237.08,236.64,236.85,6933.0,229.2089,229.6254,229.1992,229.4026,6933.0
2024-01-26 10:40:00,236.85,237.13,236.83,236.92,11072.0,229.4026,229.6738,229.3832,229.4704,11072.0
2024-01-26 10:50:00,236.94,237.04,236.46,236.54,21368.0,229.4898,229.5866,229.0249,229.1024,21368.0
2024-01-26 11:00:00,236.49,236.71,236.46,236.66,23450.0,229.0539,229.267,229.0249,229.2186,23450.0
2024-01-26 11:10:00,236.7,236.82,236.61,236.64,13701.0,229.2573,229.3735,229.1702,229.1992,13701.0
2024-01-26 11:20:00,236.65,236.79,236.6,236.72,6341.0,229.2089,229.3445,229.1605,229.2767,6341.0
2024-01-26 11:30:00,236.67,236.72,236.46,236.5,9244.0,229.2283,229.2767,229.0249,229.0636,9244.0
2024-01-26 11:40:00,236.45,236.71,236.43,236.71,7979.0,229.0152,229.267,228.9958,229.267,7979.0
2024-01-26 11:50:00,236.7,236.87,236.68,236.71,5928.0,229.2573,229.422,229.238,229.267,5928.0
2024-01-26 12:00:00,236.72,236.88,236.51,236.53,10406.0,229.2767,229.4317,229.0733,229.0927,10406.0
2024-01-26 12:10:00,236.49,236.64,236.4,236.58,15270.0,229.0539,229.1992,228.9668,229.1411,15270.0
2024-01-26 12:20:00,236.59,236.68,236.44,236.46,5601.0,229.1508,229.238,229.0055,229.0249,5601.0
2024-01-26 12:30:00,236.45,236.46,236.13,236.23,13275.0,229.0152,229.0249,228.7052,228.8021,13275.0
2024-01-26 12:40:00,236.22,236.22,235.78,235.78,7069.0,228.7924,228.7924,228.3662,228.3662,7069.0
2024-01-26 12:50:00,235.79,235.89,235.72,235.87,10277.0,228.3759,228.4728,228.3081,228.4534,10277.0
2024-01-26 13:00:00,235.85,235.86,235.72,235.73,6994.0,228.434,228.4437,228.3081,228.3178,6994.0
2024-01-26 13:10:00,235.73,235.75,235.51,235.56,3892.0,228.3178,228.3372,228.1047,228.1532,3892.0
2024-01-26 13:20:00,235.58,235.73,235.51,235.68,5316.0,228.1725,228.3178,228.1047,228.2694,5316.0
2024-01-26 13:30:00,235.67,235.82,235.58,235.82,6114.0,228.2597,228.405,228.1725,228.405,6114.0
2024-01-26 13:40:00,235.79,235.8,235.56,235.7,11075.0,228.3759,228.3856,228.1532,228.2888,11075.0
2024-01-26 13:50:00,235.7,235.78,235.61,235.7,7367.0,228.2888,228.3662,228.2016,228.2888,7367.0
2024-01-26 14:00:00,235.7,236.03,235.7,235.95,9063.0,228.2888,228.6084,228.2888,228.5309,9063.0
2024-01-26 14:10:00,235.94,235.97,235.83,235.9,9108.0,228.5212,228.5503,228.4147,228.4825,9108.0
2024-01-26 14:20:00,235.83,235.94,235.74,235.92,8216.0,228.4147,228.5212,228.3275,228.5018,8216.0
2024-01-26 14:30:00,235.91,235.98,235.82,235.95,10269.0,228.4922,228.56,228.405,228.5309,10269.0
2024-01-26 14:40:00,235.99,236.11,235.97,236.11,5763.0,228.5696,228.6859,228.5503,228.6859,5763.0
2024-01-26 14:50:00,236.09,236.2,235.95,236.03,8767.0,228.6665,228.773,228.5309,228.6084,8767.0
2024-01-26 15:00:00,236.03,236.26,235.95,236.09,10047.0,228.6084,228.8312,228.5309,228.6665,10047.0
2024-01-26 15:10:00,236.12,236.19,236.01,236.01,33248.0,228.6956,228.7634,228.589,228.589,33248.0
2024-01-26 15:20:00,236.0,236.0,235.86,235.93,13020.0,228.5793,228.5793,228.4437,228.5115,13020.0
2024-01-26 15:30:00,235.96,236.22,235.96,236.13,15630.0,228.5406,228.7924,228.5406,228.7052,15630.0
2024-01-26 15:40:00,236.13,236.13,235.97,236.07,30948.0,228.7052,228.7052,228.5503,228.6471,30948.0
2024-01-26 15:50:00,236.1,236.19,235.85,236.08,141123.0,228.6762,228.7634,228.434,228.6568,141123.0
2024-01-29 09:30:00,234.46,236.42,234.38,235.41,47347.0,227.0878,228.9861,227.0103,228.0079,47347.0
2024-01-29 09:40:00,235.49,235.74,235.31,235.53,35422.0,228.0854,228.3275,227.911,228.1241,35422.0
2024-01-29 09:50:00,235.62,236.09,235.59,236.02,13840.0,228.2113,228.6665,228.1822,228.5987,13840.0
2024-01-29 10:00:00,236.08,236.09,235.44,235.75,46047.0,228.6568,228.6665,228.0369,228.3372,46047.0
2024-01-29 10:10:00,235.81,236.14,235.76,236.01,33597.0,228.3953,228.7149,228.3469,228.589,33597.0
2024-01-29 10:20:00,235.97,236.08,235.52,235.96,26654.0,228.5503,228.6568,228.1144,228.5406,26654.0
2024-01-29 10:30:00,235.83,236.28,235.71,236.04,12176.0,228.4147,228.8505,228.2985,228.6181,12176.0
2024-01-29 10:40:00,236.17,236.17,235.78,235.81,10082.0,228.744,228.744,228.3662,228.3953,10082.0
2024-01-29 10:50:00,235.86,235.9,235.41,235.51,12034.0,228.4437,228.4825,228.0079,228.1047,12034.0
2024-01-29 11:00:00,235.51,235.6,235.45,235.46,13279.0,228.1047,228.1919,228.0466,228.0563,13279.0
2024-01-29 11:10:00,235.5,235.6,235.44,235.58,13763.0,228.0951,228.1919,228.0369,228.1725,13763.0
2024-01-29 11:20:00,235.55,235.55,235.27,235.34,9333.0,228.1435,228.1435,227.8723,227.9401,9333.0
2024-01-29 11:30:00,235.41,235.53,235.28,235.53,11398.0,228.0079,228.1241,227.882,228.1241,11398.0
2024-01-29 11:40:00,235.52,235.6,235.44,235.58,8784.0,228.1144,228.1919,228.0369,228.1725,8784.0
2024-01-29 11:50:00,235.61,235.64,235.36,235.37,32273.0,228.2016,228.2307,227.9595,227.9691,32273.0
2024-01-29 12:00:00,235.38,235.91,235.29,235.86,76276.0,227.9788,228.4922,227.8917,228.4437,76276.0
2024-01-29 12:10:00,235.9,235.9,235.56,235.6,29449.0,228.4825,228.4825,228.1532,228.1919,29449.0
2024-01-29 12:20:00,235.58,236.26,235.53,236.23,13893.0,228.1725,228.8312,228.1241,228.8021,13893.0
2024-01-29 12:30:00,236.25,236.31,236.13,236.3,13712.0,228.8215,228.8796,228.7052,228.8699,13712.0
2024-01-29 12:40:00,236.34,236.45,236.08,236.14,24244.0,228.9086,229.0152,228.6568,228.7149,24244.0
2024-01-29 12:50:00,236.1,236.13,235.97,236.01,38398.0,228.6762,228.7052,228.5503,228.589,38398.0
2024-01-29 13:00:00,236.01,236.06,235.89,236.05,7324.0,228.589,228.6374,228.4728,228.6278,7324.0
2024-01-29 13:10:00,236.01,236.12,235.84,236.08,10196.0,228.589,228.6956,228.4244,228.6568,10196.0
2024-01-29 13:20:00,236.09,236.35,235.9,236.31,39691.0,228.6665,228.9183,228.4825,228.8796,39691.0
2024-01-29 13:30:00,236.37,236.38,236.15,236.22,8677.0,228.9377,228.9474,228.7246,228.7924,8677.0
2024-01-29 13:40:00,236.2,236.42,236.2,236.4,9026.0,228.773,228.9861,228.773,228.9668,9026.0
2024-01-29 13:50:00,236.4,236.44,236.08,236.14,10477.0,228.9668,229.0055,228.6568,228.7149,10477.0
2024-01-29 14:00:00,236.15,236.33,236.09,236.11,12887.0,228.7246,228.899,228.6665,228.6859,12887.0
2024-01-29 14:10:00,236.1,236.31,235.98,236.25,30534.0,228.6762,228.8796,228.56,228.8215,30534.0
2024-01-29 14:20:00,236.25,236.39,236.25,236.39,5204.0,228.8215,228.9571,228.8215,228.9571,5204.0
2024-01-29 14:30:00,236.4,236.54,236.32,236.42,10294.0,228.9668,229.1024,228.8893,228.9861,10294.0
2024-01-29 14:40:00,236.41,236.5,236.2,236.2,11838.0,228.9764,229.0636,228.773,228.773,11838.0
2024-01-29 14:50:00,236.15,236.59,236.15,236.59,41808.0,228.7246,229.1508,228.7246,229.1508,41808.0
2024-01-29 15:00:00,236.72,237.12,236.71,236.99,9745.0,229.2767,229.6641,229.267,229.5382,9745.0
2024-01-29 15:10:00,237.04,237.26,236.9,237.26,10541.0,229.5866,229.7997,229.451,229.7997,10541.0
2024-01-29 15:20:00,237.24,237.53,237.24,237.32,12962.0,229.7803,230.0612,229.7803,229.8578,12962.0
2024-01-29 15:30:00,237.36,237.44,237.3,237.36,10038.0,229.8966,229.9741,229.8385,229.8966,10038.0
2024-01-29 15:40:00,237.36,237.37,237.11,237.24,19246.0,229.8966,229.9063,229.6544,229.7803,19246.0
2024-01-29 15:50:00,237.2,237.71,237.16,237.71,93990.0,229.7416,230.2356,229.7029,230.2356,93990.0
2024-01-30 09:30:00,236.4,236.7,235.11,236.34,59314.0,228.9668,229.2573,227.7173,228.9086,59314.0
2024-01-30 09:40:00,236.44,236.6,235.87,236.17,17268.0,229.0055,229.1605,228.4534,228.744,17268.0
2024-01-30 09:50:00,236.17,236.9,236.17,236.41,19921.0,228.744,229.451,228.744,228.9764,19921.0
2024-01-30 10:00:00,236.32,236.94,236.32,236.7,14823.0,228.8893,229.4898,228.8893,229.2573,14823.0
2024-01-30 10:10:00,236.77,236.81,235.99,236.26,9439.0,229.3251,229.3639,228.5696,228.8312,9439.0
2024-01-30 10:20:00,236.39,236.93,236.28,236.93,9364.0,228.9571,229.4801,228.8505,229.4801,9364.0
2024-01-30 10:30:00,236.89,237.45,236.81,237.45,41695.0,229.4413,229.9837,229.3639,229.9837,41695.0
2024-01-30 10:40:00,237.33,237.37,236.99,237.31,8022.0,229.8675,229.9063,229.5382,229.8481,8022.0
2024-01-30 10:50:00,237.31,237.71,237.2,237.52,12471.0,229.8481,230.2356,229.7416,230.0515,12471.0
2024-01-30 11:00:00,237.52,237.52,237.19,237.37,11527.0,230.0515,230.0515,229.7319,229.9063,11527.0
2024-01-30 11:10:00,237.37,237.83,237.36,237.71,28859.0,229.9063,230.3518,229.8966,230.2356,28859.0
2024-01-30 11:20:00,237.71,237.97,237.52,237.94,15544.0,230.2356,230.4874,230.0515,230.4583,15544.0
2024-01-30 11:30:00,237.94,238.41,237.77,238.4,15665.0,230.4583,230.9136,230.2937,230.9039,15665.0
2024-01-30 11:40:00,238.41,238.6,238.33,238.45,11792.0,230.9136,231.0976,230.8361,230.9523,11792.0
2024-01-30 11:50:00,238.43,238.49,238.05,238.33,30086.0,230.9329,230.991,230.5649,230.8361,30086.0
2024-01-30 12:00:00,238.31,238.68,238.31,238.41,10906.0,230.8167,231.1751,230.8167,230.9136,10906.0
2024-01-30 12:10:00,238.35,238.36,238.03,238.19,12019.0,230.8554,230.8651,230.5455,230.7005,12019.0
2024-01-30 12:20:00,238.26,238.41,238.16,238.19,11489.0,230.7683,230.9136,230.6714,230.7005,11489.0
2024-01-30 12:30:00,238.15,238.17,237.68,237.69,13524.0,230.6617,230.6811,230.2065,230.2162,13524.0
2024-01-30 12:40:00,237.68,237.95,237.68,237.87,8452.0,230.2065,230.468,230.2065,230.3905,8452.0
2024-01-30 12:50:00,237.86,238.13,237.82,238.12,29807.0,230.3808,230.6424,230.3421,230.6327,29807.0
2024-01-30 13:00:00,238.19,238.29,238.09,238.1,8410.0,230.7005,230.7973,230.6036,230.6133,8410.0
2024-01-30 13:10:00,238.1,238.12,237.94,238.09,6633.0,230.6133,230.6327,230.4583,230.6036,6633.0
2024-01-30 13:20:00,238.05,238.28,238.05,238.15,7378.0,230.5649,230.7876,230.5649,230.6617,7378.0
2024-01-30 13:30:00,238.21,238.36,238.18,238.34,6751.0,230.7198,230.8651,230.6908,230.8458,6751.0
2024-01-30 13:40:00,238.39,238.48,238.34,238.39,6776.0,230.8942,230.9814,230.8458,230.8942,6776.0
2024-01-30 13:50:00,238.43,238.61,238.4,238.46,9202.0,230.9329,231.1073,230.9039,230.962,9202.0
2024-01-30 14:00:00,238.49,238.55,238.33,238.52,8271.0,230.991,231.0492,230.8361,231.0201,8271.0
2024-01-30 14:10:00,238.55,238.59,238.43,238.45,12663.0,231.0492,231.0879,230.9329,230.9523,12663.0
2024-01-30 14:20:00,238.49,238.71,238.47,238.69,13555.0,230.991,231.2041,230.9717,231.1847,13555.0
2024-01-30 14:30:00,238.66,238.69,238.3,238.42,10606.0,231.1557,231.1847,230.807,230.9232,10606.0
2024-01-30 14:40:00,238.38,238.39,238.14,238.23,6855.0,230.8845,230.8942,230.652,230.7392,6855.0
2024-01-30 14:50:00,238.23,238.49,238.23,238.47,9743.0,230.7392,230.991,230.7392,230.9717,9743.0
2024-01-30 15:00:00,238.44,238.44,237.99,238.02,17754.0,230.9426,230.9426,230.5068,230.5358,17754.0
2024-01-30 15:10:00,238.05,238.1,237.9,238.09,16365.0,230.5649,230.6133,230.4196,230.6036,16365.0
2024-01-30 15:20:00,238.06,238.24,237.86,238.21,27743.0,230.5746,230.7489,230.3808,230.7198,27743.0
2024-01-30 15:30:00,238.21,238.31,237.99,238.25,30250.0,230.7198,230.8167,230.5068,230.7586,30250.0
2024-01-30 15:40:00,238.22,238.84,238.21,238.59,40128.0,230.7295,231.33,230.7198,231.0879,40128.0
2024-01-30 15:50:00,238.58,238.84,238.35,238.51,89375.0,231.0782,231.33,230.8554,231.0104,89375.0
2024-01-31 09:30:00,246.41,251.22,244.0,245.55,130885.0,238.662,243.3208,236.3278,237.829,130885.0
2024-01-31 09:40:00,245.85,249.44,245.62,249.04,66380.0,238.1196,241.5967,237.8968,241.2093,66380.0
2024-01-31 09:50:00,248.92,248.98,245.94,247.53,53195.0,241.0931,241.1512,238.2068,239.7468,53195.0
2024-01-31 10:00:00,247.47,249.59,247.17,248.12,50206.0,239.6887,241.742,239.3981,240.3182,50206.0
2024-01-31 10:10:00,248.24,249.76,247.36,247.42,35292.0,240.4345,241.9067,239.5821,239.6402,35292.0
2024-01-31 10:20:00,247.34,248.94,246.64,248.94,31202.0,239.5628,241.1125,238.8848,241.1125,31202.0
2024-01-31 10:30:00,249.0,249.72,247.75,248.6,38918.0,241.1706,241.8679,239.9599,240.7831,38918.0
2024-01-31 10:40:00,248.54,249.72,248.22,249.23,30854.0,240.725,241.8679,240.4151,241.3933,30854.0
2024-01-31 10:50:00,249.06,249.51,247.77,247.87,33644.0,241.2287,241.6645,239.9792,240.0761,33644.0
2024-01-31 11:00:00,247.98,249.63,247.48,249.63,59514.0,240.1826,241.7808,239.6984,241.7808,59514.0
2024-01-31 11:10:00,249.58,250.36,248.96,249.94,61707.0,241.7323,242.4878,241.1318,242.081,61707.0
2024-01-31 11:20:00,250.01,250.08,249.25,249.82,40813.0,242.1488,242.2166,241.4127,241.9648,40813.0
2024-01-31 11:30:00,249.82,249.86,248.42,248.96,38110.0,241.9648,242.0035,240.6088,241.1318,38110.0
2024-01-31 11:40:00,248.95,249.05,248.51,248.62,50820.0,241.1221,241.219,240.696,240.8025,50820.0
2024-01-31 11:50:00,248.61,248.61,245.6,246.02,31480.0,240.7928,240.7928,237.8775,238.2843,31480.0
2024-01-31 12:00:00,245.89,246.54,245.0,245.44,31230.0,238.1584,238.7879,237.2963,237.7225,31230.0
2024-01-31 12:10:00,245.48,246.7,244.72,246.64,40848.0,237.7612,238.9429,237.0251,238.8848,40848.0
2024-01-31 12:20:00,246.63,247.08,246.07,246.58,36626.0,238.8751,239.3109,238.3327,238.8267,36626.0
2024-01-31 12:30:00,246.73,246.77,245.99,246.21,35550.0,238.9719,239.0107,238.2552,238.4683,35550.0
2024-01-31 12:40:00,246.21,247.04,245.82,246.5,22694.0,238.4683,239.2722,238.0906,238.7492,22694.0
2024-01-31 12:50:00,246.5,247.04,246.19,246.67,23448.0,238.7492,239.2722,238.4489,238.9138,23448.0
2024-01-31 13:00:00,246.54,248.47,246.54,247.94,31821.0,238.7879,240.6572,238.7879,240.1439,31821.0
2024-01-31 13:10:00,247.96,248.09,247.49,247.95,20896.0,240.1633,240.2892,239.708,240.1536,20896.0
2024-01-31 13:20:00,247.95,248.04,247.41,247.77,34502.0,240.1536,240.2408,239.6306,239.9792,34502.0
2024-01-31 13:30:00,247.83,248.3,247.0,247.0,27707.0,240.0374,240.4926,239.2335,239.2335,27707.0
2024-01-31 13:40:00,247.06,247.52,246.81,247.38,33423.0,239.2916,239.7371,239.0494,239.6015,33423.0
2024-01-31 13:50:00,247.46,248.45,247.31,248.19,25189.0,239.679,240.6379,239.5337,240.386,25189.0
2024-01-31 14:00:00,248.5,248.54,247.53,248.06,14282.0,240.6863,240.725,239.7468,240.2601,14282.0
2024-01-31 14:10:00,248.16,248.35,247.94,248.12,17048.0,240.357,240.541,240.1439,240.3182,17048.0
2024-01-31 14:20:00,248.18,248.44,248.17,248.4,16870.0,240.3764,240.6282,240.3667,240.5894,16870.0
2024-01-31 14:30:00,248.34,249.67,248.14,249.67,24705.0,240.5313,241.8195,240.3376,241.8195,24705.0
2024-01-31 14:40:00,249.55,250.36,249.44,249.44,45021.0,241.7033,242.4878,241.5967,241.5967,45021.0
2024-01-31 14:50:00,249.46,249.46,248.57,249.16,47359.0,241.6161,241.6161,240.7541,241.3255,47359.0
2024-01-31 15:00:00,249.2,249.22,246.47,247.13,61297.0,241.3643,241.3836,238.7201,239.3594,61297.0
2024-01-31 15:10:00,246.99,247.81,246.97,247.0,33087.0,239.2238,240.018,239.2044,239.2335,33087.0
2024-01-31 15:20:00,247.2,247.42,245.31,245.37,36537.0,239.4272,239.6402,237.5966,237.6547,36537.0
2024-01-31 15:30:00,245.37,246.03,245.37,245.75,49534.0,237.6547,238.294,237.6547,238.0228,49534.0
2024-01-31 15:40:00,245.69,246.32,245.64,245.87,73579.0,237.9646,238.5748,237.9162,238.139,73579.0
2024-01-31 15:50:00,245.82,246.33,245.33,245.79,282476.0,238.0906,238.5845,237.616,238.0615,282476.0
2024-02-01 09:30:00,245.0,246.41,244.05,244.05,69838.0,237.2963,238.662,236.3762,236.3762,69838.0
2024-02-01 09:40:00,244.41,244.55,242.81,243.16,23350.0,236.7249,236.8605,235.1752,235.5142,23350.0
2024-02-01 09:50:00,243.2,243.94,242.9,243.16,18974.0,235.5529,236.2697,235.2624,235.5142,18974.0
2024-02-01 10:00:00,243.01,243.42,241.97,242.25,18791.0,235.3689,235.766,234.3616,234.6328,18791.0
2024-02-01 10:10:00,242.54,243.79,242.43,243.61,22363.0,234.9137,236.1244,234.8072,235.95,22363.0
2024-02-01 10:20:00,243.68,244.08,243.0,244.08,13040.0,236.0178,236.4053,235.3592,236.4053,13040.0
2024-02-01 10:30:00,243.99,244.25,243.76,243.91,15508.0,236.3181,236.5699,236.0953,236.2406,15508.0
2024-02-01 10:40:00,243.98,244.05,243.27,243.27,25578.0,236.3084,236.3762,235.6207,235.6207,25578.0
2024-02-01 10:50:00,243.35,243.35,242.63,242.77,19115.0,235.6982,235.6982,235.0009,235.1365,19115.0
2024-02-01 11:00:00,242.81,243.05,242.53,242.98,17775.0,235.1752,235.4077,234.904,235.3399,17775.0
2024-02-01 11:10:00,243.02,243.2,242.63,242.99,25933.0,235.3786,235.5529,235.0009,235.3495,25933.0
2024-02-01 11:20:00,242.99,243.5,242.99,243.41,19465.0,235.3495,235.8435,235.3495,235.7563,19465.0
2024-02-01 11:30:00,243.45,243.78,243.1,243.44,13913.0,235.7951,236.1147,235.4561,235.7854,13913.0
2024-02-01 11:40:00,243.47,243.71,243.34,243.7,7310.0,235.8144,236.0469,235.6885,236.0372,7310.0
2024-02-01 11:50:00,243.73,244.04,243.65,243.92,12456.0,236.0663,236.3665,235.9888,236.2503,12456.0
2024-02-01 12:00:00,244.08,244.93,244.01,244.8,10679.0,236.4053,237.2285,236.3375,237.1026,10679.0
2024-02-01 12:10:00,244.76,244.94,244.28,244.28,8319.0,237.0639,237.2382,236.599,236.599,8319.0
2024-02-01 12:20:00,244.31,244.34,243.74,243.83,11460.0,236.628,236.6571,236.076,236.1631,11460.0
2024-02-01 12:30:00,243.84,244.29,243.68,244.24,10607.0,236.1728,236.6087,236.0178,236.5602,10607.0
2024-02-01 12:40:00,244.25,244.47,244.08,244.37,6263.0,236.5699,236.783,236.4053,236.6861,6263.0
2024-02-01 12:50:00,244.49,244.66,244.0,244.19,5915.0,236.8024,236.967,236.3278,236.5118,5915.0
2024-02-01 13:00:00,244.24,244.36,243.7,243.9,12180.0,236.5602,236.6765,236.0372,236.2309,12180.0
2024-02-01 13:10:00,243.94,244.67,243.91,244.66,14576.0,236.2697,236.9767,236.2406,236.967,14576.0
2024-02-01 13:20:00,244.63,244.93,244.55,244.84,5606.0,236.938,237.2285,236.8605,237.1414,5606.0
2024-02-01 13:30:00,244.84,245.02,244.43,244.58,8084.0,237.1414,237.3157,236.7443,236.8895,8084.0
2024-02-01 13:40:00,244.44,244.87,244.3,244.87,6602.0,236.7539,237.1704,236.6184,237.1704,6602.0
2024-02-01 13:50:00,244.87,245.38,244.73,245.33,11849.0,237.1704,237.6644,237.0348,237.616,11849.0
2024-02-01 14:00:00,245.38,245.56,245.08,245.23,10265.0,237.6644,237.8387,237.3738,237.5191,10265.0
2024-02-01 14:10:00,245.24,245.27,244.83,245.04,9774.0,237.5288,237.5579,237.1317,237.3351,9774.0
2024-02-01 14:20:00,245.04,245.27,244.85,245.27,10765.0,237.3351,237.5579,237.1511,237.5579,10765.0
2024-02-01 14:30:00,245.24,245.47,245.06,245.42,9399.0,237.5288,237.7516,237.3545,237.7031,9399.0
2024-02-01 14:40:00,245.42,245.61,245.25,245.25,14433.0,237.7031,237.8872,237.5385,237.5385,14433.0
2024-02-01 14:50:00,245.27,245.51,245.24,245.47,15017.0,237.5579,237.7903,237.5288,237.7516,15017.0
2024-02-01 15:00:00,245.47,245.8,245.34,245.61,12283.0,237.7516,238.0712,237.6256,237.8872,12283.0
2024-02-01 15:10:00,245.59,245.88,245.38,245.84,13998.0,237.8678,238.1487,237.6644,238.1099,13998.0
2024-02-01 15:20:00,245.85,246.31,245.76,246.29,19290.0,238.1196,238.5651,238.0324,238.5458,19290.0
2024-02-01 15:30:00,246.29,246.59,246.2,246.32,28513.0,238.5458,238.8363,238.4586,238.5748,28513.0
2024-02-01 15:40:00,246.29,246.7,246.29,246.43,44949.0,238.5458,238.9429,238.5458,238.6814,44949.0
2024-02-01 15:50:00,246.43,247.25,246.43,247.0,138499.0,238.6814,239.4756,238.6814,239.2335,138499.0
2024-02-02 09:30:00,247.58,249.72,247.5,247.92,84845.0,239.7952,241.8679,239.7177,240.1245,84845.0
2024-02-02 09:40:00,247.95,248.87,247.66,248.72,45997.0,240.1536,241.0447,239.8727,240.8994,45997.0
2024-02-02 09:50:00,248.83,249.55,248.52,249.03,31945.0,241.0059,241.7033,240.7057,241.1996,31945.0
2024-02-02 10:00:00,249.17,249.47,247.78,248.06,29804.0,241.3352,241.6258,239.9889,240.2601,29804.0
2024-02-02 10:10:00,248.07,248.24,247.01,247.52,17648.0,240.2698,240.4345,239.2431,239.7371,17648.0
2024-02-02 10:20:00,247.36,247.58,246.95,247.37,19332.0,239.5821,239.7952,239.185,239.5918,19332.0
2024-02-02 10:30:00,247.41,247.6,246.74,247.47,30994.0,239.6306,239.8146,238.9816,239.6887,30994.0
2024-02-02 10:40:00,247.54,248.27,247.5,247.88,13783.0,239.7565,240.4635,239.7177,240.0858,13783.0
2024-02-02 10:50:00,247.82,247.89,247.39,247.81,14881.0,240.0277,240.0955,239.6112,240.018,14881.0
2024-02-02 11:00:00,247.81,248.02,247.04,247.21,17520.0,240.018,240.2214,239.2722,239.4369,17520.0
2024-02-02 11:10:00,247.2,247.89,247.09,247.89,21534.0,239.4272,240.0955,239.3206,240.0955,21534.0
2024-02-02 11:20:00,247.84,248.12,247.54,248.12,39378.0,240.047,240.3182,239.7565,240.3182,39378.0
2024-02-02 11:30:00,248.19,248.39,247.91,248.06,11295.0,240.386,240.5797,240.1148,240.2601,11295.0
2024-02-02 11:40:00,248.13,248.78,248.12,248.51,18244.0,240.3279,240.9575,240.3182,240.696,18244.0
2024-02-02 11:50:00,248.51,248.69,248.14,248.34,11988.0,240.696,240.8703,240.3376,240.5313,11988.0
2024-02-02 12:00:00,248.39,248.4,247.99,248.07,20338.0,240.5797,240.5894,240.1923,240.2698,20338.0
2024-02-02 12:10:00,248.03,248.22,247.77,247.95,10339.0,240.2311,240.4151,239.9792,240.1536,10339.0
2024-02-02 12:20:00,247.95,248.05,247.75,247.99,13255.0,240.1536,240.2504,239.9599,240.1923,13255.0
2024-02-02 12:30:00,247.95,248.05,247.75,247.94,13644.0,240.1536,240.2504,239.9599,240.1439,13644.0
2024-02-02 12:40:00,247.92,247.92,246.73,247.1,19445.0,240.1245,240.1245,238.9719,239.3303,19445.0
2024-02-02 12:50:00,247.09,247.81,246.99,247.81,19214.0,239.3206,240.018,239.2238,240.018,19214.0
2024-02-02 13:00:00,247.87,248.28,247.87,248.1,15595.0,240.0761,240.4732,240.0761,240.2989,15595.0
2024-02-02 13:10:00,248.15,248.9,247.95,248.83,23923.0,240.3473,241.0737,240.1536,241.0059,23923.0
2024-02-02 13:20:00,248.92,248.94,248.32,248.69,14642.0,241.0931,241.1125,240.5119,240.8703,14642.0
2024-02-02 13:30:00,248.69,248.77,248.37,248.46,10058.0,240.8703,240.9478,240.5604,240.6475,10058.0
2024-02-02 13:40:00,248.58,248.83,248.28,248.52,12605.0,240.7638,241.0059,240.4732,240.7057,12605.0
2024-02-02 13:50:00,248.51,248.73,248.45,248.45,7154.0,240.696,240.9091,240.6379,240.6379,7154.0
2024-02-02 14:00:00,248.56,249.01,248.56,249.01,7689.0,240.7444,241.1803,240.7444,241.1803,7689.0
2024-02-02 14:10:00,249.03,249.27,248.78,248.78,9169.0,241.1996,241.4321,240.9575,240.9575,9169.0
2024-02-02 14:20:00,248.79,248.79,248.17,248.2,5496.0,240.9672,240.9672,240.3667,240.3957,5496.0
2024-02-02 14:30:00,248.2,248.5,248.17,248.4,7946.0,240.3957,240.6863,240.3667,240.5894,7946.0
2024-02-02 14:40:00,248.54,249.06,248.54,248.97,16630.0,240.725,241.2287,240.725,241.1415,16630.0
2024-02-02 14:50:00,248.92,249.64,248.9,249.63,42525.0,241.0931,241.7904,241.0737,241.7808,42525.0
2024-02-02 15:00:00,249.7,249.83,249.43,249.71,44307.0,241.8486,241.9745,241.587,241.8582,44307.0
2024-02-02 15:10:00,249.65,249.76,248.85,249.05,25601.0,241.8001,241.9067,241.0253,241.219,25601.0
2024-02-02 15:20:00,249.04,249.46,248.93,249.46,17331.0,241.2093,241.6161,241.1028,241.6161,17331.0
2024-02-02 15:30:00,249.47,249.57,248.95,249.08,31296.0,241.6258,241.7226,241.1221,241.2481,31296.0
2024-02-02 15:40:00,249.11,249.26,248.58,248.83,41664.0,241.2771,241.4224,240.7638,241.0059,41664.0
2024-02-02 15:50:00,248.79,249.31,248.54,248.75,92404.0,240.9672,241.4708,240.725,240.9284,92404.0
2024-02-05 09:30:00,248.33,248.59,246.7,247.85,55278.0,240.5216,240.7735,238.9429,240.0567,55278.0
2024-02-05 09:40:00,247.87,248.84,247.7,248.28,17248.0,240.0761,241.0156,239.9114,240.4732,17248.0
2024-02-05 09:50:00,248.24,248.28,247.3,247.51,14721.0,240.4345,240.4732,239.524,239.7274,14721.0
2024-02-05 10:00:00,247.45,247.45,246.81,246.82,24094.0,239.6693,239.6693,239.0494,239.0591,24094.0
2024-02-05 10:10:00,246.78,246.98,246.65,246.78,22582.0,239.0204,239.2141,238.8945,239.0204,22582.0
2024-02-05 10:20:00,246.73,247.23,246.09,246.28,25752.0,238.9719,239.4562,238.3521,238.5361,25752.0
2024-02-05 10:30:00,246.29,247.7,246.28,247.7,35835.0,238.5458,239.9114,238.5361,239.9114,35835.0
2024-02-05 10:40:00,247.64,247.73,247.1,247.19,19010.0,239.8533,239.9405,239.3303,239.4175,19010.0
2024-02-05 10:50:00,247.16,247.46,247.1,247.39,13820.0,239.3884,239.679,239.3303,239.6112,13820.0
2024-02-05 11:00:00,247.35,247.5,247.05,247.25,12310.0,239.5724,239.7177,239.2819,239.4756,12310.0
2024-02-05 11:10:00,247.27,247.72,247.19,247.57,14274.0,239.495,239.9308,239.4175,239.7855,14274.0
2024-02-05 11:20:00,247.49,247.82,247.41,247.75,13169.0,239.708,240.0277,239.6306,239.9599,13169.0
2024-02-05 11:30:00,247.84,247.92,247.67,247.84,11191.0,240.047,240.1245,239.8824,240.047,11191.0
2024-02-05 11:40:00,247.89,247.89,247.58,247.67,8388.0,240.0955,240.0955,239.7952,239.8824,8388.0
2024-02-05 11:50:00,247.62,247.89,247.46,247.76,17767.0,239.834,240.0955,239.679,239.9696,17767.0
2024-02-05 12:00:00,247.74,248.18,247.69,247.98,14770.0,239.9502,240.3764,239.9018,240.1826,14770.0
2024-02-05 12:10:00,247.91,248.4,247.9,248.26,10671.0,240.1148,240.5894,240.1052,240.4538,10671.0
2024-02-05 12:20:00,248.23,248.24,247.99,248.1,4886.0,240.4248,240.4345,240.1923,240.2989,4886.0
2024-02-05 12:30:00,248.16,248.17,248.04,248.1,7163.0,240.357,240.3667,240.2408,240.2989,7163.0
2024-02-05 12:40:00,248.13,248.13,247.48,247.67,4645.0,240.3279,240.3279,239.6984,239.8824,4645.0
2024-02-05 12:50:00,247.69,247.7,247.5,247.54,8273.0,239.9018,239.9114,239.7177,239.7565,8273.0
2024-02-05 13:00:00,247.52,247.53,247.28,247.35,5313.0,239.7371,239.7468,239.5046,239.5724,5313.0
2024-02-05 13:10:00,247.44,247.64,247.39,247.46,5254.0,239.6596,239.8533,239.6112,239.679,5254.0
2024-02-05 13:20:00,247.45,247.58,247.14,247.14,5798.0,239.6693,239.7952,239.3691,239.3691,5798.0
2024-02-05 13:30:00,247.17,247.51,247.17,247.47,7732.0,239.3981,239.7274,239.3981,239.6887,7732.0
2024-02-05 13:40:00,247.49,247.57,247.36,247.43,6861.0,239.708,239.7855,239.5821,239.6499,6861.0
2024-02-05 13:50:00,247.49,247.59,247.28,247.49,5540.0,239.708,239.8049,239.5046,239.708,5540.0
2024-02-05 14:00:00,247.49,247.7,247.36,247.67,7890.0,239.708,239.9114,239.5821,239.8824,7890.0
2024-02-05 14:10:00,247.61,247.96,247.61,247.9,17943.0,239.8243,240.1633,239.8243,240.1052,17943.0
2024-02-05 14:20:00,247.89,248.28,247.88,248.19,7363.0,240.0955,240.4732,240.0858,240.386,7363.0
2024-02-05 14:30:00,248.29,248.48,248.24,248.31,11348.0,240.4829,240.6669,240.4345,240.5023,11348.0
2024-02-05 14:40:00,248.36,248.53,248.33,248.52,8130.0,240.5507,240.7153,240.5216,240.7057,8130.0
2024-02-05 14:50:00,248.53,248.53,248.22,248.3,8704.0,240.7153,240.7153,240.4151,240.4926,8704.0
2024-02-05 15:00:00,248.3,248.35,247.98,248.06,7656.0,240.4926,240.541,240.1826,240.2601,7656.0
2024-02-05 15:10:00,248.07,248.23,247.89,248.2,7280.0,240.2698,240.4248,240.0955,240.3957,7280.0
2024-02-05 15:20:00,248.18,248.39,248.16,248.29,10322.0,240.3764,240.5797,240.357,240.4829,10322.0
2024-02-05 15:30:00,248.26,248.49,248.19,248.25,13634.0,240.4538,240.6766,240.386,240.4441,13634.0
2024-02-05 15:40:00,248.26,248.29,248.08,248.11,11667.0,240.4538,240.4829,240.2795,240.3086,11667.0
2024-02-05 15:50:00,248.22,248.66,248.17,248.29,68292.0,240.4151,240.8413,240.3667,240.4829,68292.0
2024-02-06 09:30:00,249.4,249.51,248.52,248.83,29876.0,241.558,241.6645,240.7057,241.0059,29876.0
2024-02-06 09:40:00,248.97,249.42,248.93,248.99,7434.0,241.1415,241.5774,241.1028,241.1609,7434.0
2024-02-06 09:50:00,249.09,249.37,248.92,249.08,34958.0,241.2577,241.5289,241.0931,241.2481,34958.0
2024-02-06 10:00:00,249.05,249.38,248.93,249.07,22853.0,241.219,241.5386,241.1028,241.2384,22853.0
2024-02-06 10:10:00,249.0,249.48,248.77,249.26,10076.0,241.1706,241.6355,240.9478,241.4224,10076.0
2024-02-06 10:20:00,249.05,249.44,249.05,249.16,6006.0,241.219,241.5967,241.219,241.3255,6006.0
2024-02-06 10:30:00,249.11,249.31,249.02,249.23,6099.0,241.2771,241.4708,241.1899,241.3933,6099.0
2024-02-06 10:40:00,249.11,249.45,249.04,249.14,9876.0,241.2771,241.6064,241.2093,241.3062,9876.0
2024-02-06 10:50:00,249.13,249.28,248.99,249.15,10672.0,241.2965,241.4418,241.1609,241.3158,10672.0
2024-02-06 11:00:00,249.22,249.46,249.07,249.44,20150.0,241.3836,241.6161,241.2384,241.5967,20150.0
2024-02-06 11:10:00,249.44,249.73,249.18,249.44,33563.0,241.5967,241.8776,241.3449,241.5967,33563.0
2024-02-06 11:20:00,249.41,249.9,249.34,249.82,12669.0,241.5677,242.0423,241.4999,241.9648,12669.0
2024-02-06 11:30:00,249.81,249.97,249.72,249.95,12736.0,241.9551,242.1101,241.8679,242.0907,12736.0
2024-02-06 11:40:00,249.92,250.29,249.86,250.19,67064.0,242.0616,242.42,242.0035,242.3231,67064.0
2024-02-06 11:50:00,250.21,250.64,250.21,250.5,22045.0,242.3425,242.759,242.3425,242.6234,22045.0
2024-02-06 12:00:00,250.49,251.08,250.47,251.03,16999.0,242.6137,243.1852,242.5943,243.1367,16999.0
2024-02-06 12:10:00,251.01,251.18,250.82,250.96,12562.0,243.1174,243.282,242.9333,243.0689,12562.0
2024-02-06 12:20:00,251.02,251.33,250.83,251.33,9916.0,243.1271,243.4273,242.943,243.4273,9916.0
2024-02-06 12:30:00,251.34,251.58,251.26,251.41,9658.0,243.437,243.6694,243.3595,243.5048,9658.0
2024-02-06 12:40:00,251.4,251.48,251.14,251.25,6245.0,243.4951,243.5726,243.2433,243.3498,6245.0
2024-02-06 12:50:00,251.22,251.42,251.18,251.32,12329.0,243.3208,243.5145,243.282,243.4176,12329.0
2024-02-06 13:00:00,251.35,251.79,251.35,251.78,9164.0,243.4467,243.8728,243.4467,243.8632,9164.0
2024-02-06 13:10:00,251.77,251.8,251.4,251.4,6200.0,243.8535,243.8825,243.4951,243.4951,6200.0
2024-02-06 13:20:00,251.34,251.4,251.18,251.33,7071.0,243.437,243.4951,243.282,243.4273,7071.0
2024-02-06 13:30:00,251.39,251.41,251.23,251.4,7050.0,243.4854,243.5048,243.3304,243.4951,7050.0
2024-02-06 13:40:00,251.39,251.48,251.28,251.44,10060.0,243.4854,243.5726,243.3789,243.5338,10060.0
2024-02-06 13:50:00,251.45,251.45,251.31,251.36,5793.0,243.5435,243.5435,243.4079,243.4564,5793.0
2024-02-06 14:00:00,251.38,251.44,250.43,250.43,5693.0,243.4757,243.5338,242.5556,242.5556,5693.0
2024-02-06 14:10:00,250.43,250.43,249.99,250.13,7171.0,242.5556,242.5556,242.1294,242.265,7171.0
2024-02-06 14:20:00,250.13,250.29,249.94,250.17,12893.0,242.265,242.42,242.081,242.3038,12893.0
2024-02-06 14:30:00,250.18,250.31,250.09,250.09,5329.0,242.3135,242.4394,242.2263,242.2263,5329.0
2024-02-06 14:40:00,250.15,250.25,250.07,250.25,9025.0,242.2844,242.3813,242.2069,242.3813,9025.0
2024-02-06 14:50:00,250.2,250.2,249.85,249.93,8100.0,242.3328,242.3328,241.9938,242.0713,8100.0
2024-02-06 15:00:00,249.92,250.29,249.86,250.08,8518.0,242.0616,242.42,242.0035,242.2166,8518.0
2024-02-06 15:10:00,250.14,250.17,249.9,250.06,19441.0,242.2747,242.3038,242.0423,242.1972,19441.0
2024-02-06 15:20:00,250.03,250.1,249.87,250.08,6348.0,242.1682,242.236,242.0132,242.2166,6348.0
2024-02-06 15:30:00,250.15,250.17,249.76,249.81,13471.0,242.2844,242.3038,241.9067,241.9551,13471.0
2024-02-06 15:40:00,249.81,250.32,249.8,250.26,22162.0,241.9551,242.4491,241.9454,242.3909,22162.0
2024-02-06 15:50:00,250.25,250.84,250.2,250.83,60461.0,242.3813,242.9527,242.3328,242.943,60461.0
2024-02-07 09:30:00,251.83,252.37,251.19,251.46,32432.0,243.9116,244.4346,243.2917,243.5532,32432.0
2024-02-07 09:40:00,251.23,251.23,250.35,250.72,8209.0,243.3304,243.3304,242.4781,242.8365,8209.0
2024-02-07 09:50:00,250.75,250.78,250.26,250.7,12048.0,242.8655,242.8946,242.3909,242.8171,12048.0
2024-02-07 10:00:00,250.68,250.88,250.31,250.77,12333.0,242.7977,242.9915,242.4394,242.8849,12333.0
2024-02-07 10:10:00,250.77,251.15,250.01,250.75,19436.0,242.8849,243.253,242.1488,242.8655,19436.0
2024-02-07 10:20:00,250.96,251.36,250.73,251.26,16015.0,243.0689,243.4564,242.8462,243.3595,16015.0
2024-02-07 10:30:00,251.22,251.24,250.42,250.56,28286.0,243.3208,243.3401,242.5459,242.6815,28286.0
2024-02-07 10:40:00,250.5,251.14,250.5,251.14,10666.0,242.6234,243.2433,242.6234,243.2433,10666.0
2024-02-07 10:50:00,251.16,251.26,250.68,251.09,16512.0,243.2626,243.3595,242.7977,243.1948,16512.0
2024-02-07 11:00:00,250.98,251.24,250.77,251.17,9986.0,243.0883,243.3401,242.8849,243.2723,9986.0
2024-02-07 11:10:00,251.23,251.28,250.97,251.08,8282.0,243.3304,243.3789,243.0786,243.1852,8282.0
2024-02-07 11:20:00,251.12,251.31,250.85,251.17,6178.0,243.2239,243.4079,242.9624,243.2723,6178.0
2024-02-07 11:30:00,251.23,251.24,250.95,251.15,5332.0,243.3304,243.3401,243.0593,243.253,5332.0
2024-02-07 11:40:00,251.17,251.21,251.04,251.05,4181.0,243.2723,243.3111,243.1464,243.1561,4181.0
2024-02-07 11:50:00,251.04,251.48,251.04,251.38,7820.0,243.1464,243.5726,243.1464,243.4757,7820.0
2024-02-07 12:00:00,251.4,251.56,251.35,251.46,6285.0,243.4951,243.6501,243.4467,243.5532,6285.0
2024-02-07 12:10:00,251.46,251.55,251.31,251.46,5100.0,243.5532,243.6404,243.4079,243.5532,5100.0
2024-02-07 12:20:00,251.57,251.57,251.26,251.29,6497.0,243.6598,243.6598,243.3595,243.3886,6497.0
2024-02-07 12:30:00,251.25,251.3,251.04,251.13,3496.0,243.3498,243.3982,243.1464,243.2336,3496.0
2024-02-07 12:40:00,251.11,251.22,251.03,251.12,2778.0,243.2142,243.3208,243.1367,243.2239,2778.0
2024-02-07 12:50:00,251.09,251.27,250.9,251.26,21224.0,243.1948,243.3692,243.0108,243.3595,21224.0
2024-02-07 13:00:00,251.23,251.44,250.98,251.0,11267.0,243.3304,243.5338,243.0883,243.1077,11267.0
2024-02-07 13:10:00,251.06,251.38,251.05,251.32,3713.0,243.1658,243.4757,243.1561,243.4176,3713.0
2024-02-07 13:20:00,251.32,251.34,251.15,251.16,4860.0,243.4176,243.437,243.253,243.2626,4860.0
2024-02-07 13:30:00,251.17,251.2,250.82,250.84,3201.0,243.2723,243.3014,242.9333,242.9527,3201.0
2024-02-07 13:40:00,250.78,250.86,250.66,250.82,4315.0,242.8946,242.9721,242.7784,242.9333,4315.0
2024-02-07 13:50:00,250.86,250.94,250.74,250.79,5048.0,242.9721,243.0496,242.8559,242.9043,5048.0
2024-02-07 14:00:00,250.8,250.97,250.78,250.85,7939.0,242.914,243.0786,242.8946,242.9624,7939.0
2024-02-07 14:10:00,250.83,250.84,250.34,250.37,22405.0,242.943,242.9527,242.4684,242.4975,22405.0
2024-02-07 14:20:00,250.36,250.48,250.19,250.24,12235.0,242.4878,242.604,242.3231,242.3716,12235.0
2024-02-07 14:30:00,250.25,250.41,250.24,250.39,7256.0,242.3813,242.5362,242.3716,242.5169,7256.0
2024-02-07 14:40:00,250.44,250.86,250.43,250.66,7247.0,242.5653,242.9721,242.5556,242.7784,7247.0
2024-02-07 14:50:00,250.68,250.71,250.39,250.48,6354.0,242.7977,242.8268,242.5169,242.604,6354.0
2024-02-07 15:00:00,250.43,250.7,250.27,250.32,7848.0,242.5556,242.8171,242.4006,242.4491,7848.0
2024-02-07 15:10:00,250.35,250.38,249.95,250.13,13038.0,242.4781,242.5072,242.0907,242.265,13038.0
2024-02-07 15:20:00,250.17,250.22,249.94,249.96,9403.0,242.3038,242.3522,242.081,242.1004,9403.0
2024-02-07 15:30:00,249.98,250.18,249.97,250.0,26246.0,242.1198,242.3135,242.1101,242.1391,26246.0
2024-02-07 15:40:00,249.99,250.08,249.7,249.91,24575.0,242.1294,242.2166,241.8486,242.052,24575.0
2024-02-07 15:50:00,249.9,250.35,249.83,250.26,59501.0,242.0423,242.4781,241.9745,242.3909,59501.0
2024-02-08 09:30:00,249.99,250.35,249.48,249.97,18781.0,242.1294,242.4781,241.6355,242.1101,18781.0
2024-02-08 09:40:00,249.93,250.59,249.93,250.03,8568.0,242.0713,242.7106,242.0713,242.1682,8568.0
2024-02-08 09:50:00,249.96,250.28,249.95,250.0,9058.0,242.1004,242.4103,242.0907,242.1391,9058.0
2024-02-08 10:00:00,250.15,250.2,249.37,249.38,8945.0,242.2844,242.3328,241.5289,241.5386,8945.0
2024-02-08 10:10:00,249.38,249.63,248.8,248.89,10701.0,241.5386,241.7808,240.9769,241.064,10701.0
2024-02-08 10:20:00,248.93,249.17,248.71,249.01,4739.0,241.1028,241.3352,240.8897,241.1803,4739.0
2024-02-08 10:30:00,248.93,248.99,248.75,248.88,11148.0,241.1028,241.1609,240.9284,241.0543,11148.0
2024-02-08 10:40:00,248.78,248.78,248.39,248.62,8463.0,240.9575,240.9575,240.5797,240.8025,8463.0
2024-02-08 10:50:00,248.64,249.21,248.64,249.06,4317.0,240.8219,241.374,240.8219,241.2287,4317.0
2024-02-08 11:00:00,249.06,249.36,248.92,249.26,11935.0,241.2287,241.5192,241.0931,241.4224,11935.0
2024-02-08 11:10:00,249.26,249.52,249.22,249.42,8412.0,241.4224,241.6742,241.3836,241.5774,8412.0
2024-02-08 11:20:00,249.48,249.9,249.48,249.59,6543.0,241.6355,242.0423,241.6355,241.742,6543.0
2024-02-08 11:30:00,249.6,249.78,249.34,249.68,11491.0,241.7517,241.926,241.4999,241.8292,11491.0
2024-02-08 11:40:00,249.66,249.66,249.51,249.61,7785.0,241.8098,241.8098,241.6645,241.7614,7785.0
2024-02-08 11:50:00,249.61,249.93,249.61,249.85,5405.0,241.7614,242.0713,241.7614,241.9938,5405.0
2024-02-08 12:00:00,249.87,250.05,249.82,249.93,6183.0,242.0132,242.1876,241.9648,242.0713,6183.0
2024-02-08 12:10:00,249.97,249.99,249.88,249.98,7525.0,242.1101,242.1294,242.0229,242.1198,7525.0
2024-02-08 12:20:00,249.96,250.2,249.87,250.07,9383.0,242.1004,242.3328,242.0132,242.2069,9383.0
2024-02-08 12:30:00,250.07,250.07,249.82,249.92,7808.0,242.2069,242.2069,241.9648,242.0616,7808.0
2024-02-08 12:40:00,249.89,249.96,249.83,249.89,3014.0,242.0326,242.1004,241.9745,242.0326,3014.0
2024-02-08 12:50:00,249.91,250.07,249.87,250.03,5798.0,242.052,242.2069,242.0132,242.1682,5798.0
2024-02-08 13:00:00,249.98,250.39,249.98,250.11,3215.0,242.1198,242.5169,242.1198,242.2457,3215.0
2024-02-08 13:10:00,250.12,250.17,249.99,249.99,5604.0,242.2553,242.3038,242.1294,242.1294,5604.0
2024-02-08 13:20:00,250.02,250.12,250.02,250.09,7921.0,242.1585,242.2553,242.1585,242.2263,7921.0
2024-02-08 13:30:00,250.13,250.25,250.05,250.17,6181.0,242.265,242.3813,242.1876,242.3038,6181.0
2024-02-08 13:40:00,250.13,250.17,249.98,250.04,5291.0,242.265,242.3038,242.1198,242.1779,5291.0
2024-02-08 13:50:00,249.99,250.23,249.98,250.19,4081.0,242.1294,242.3619,242.1198,242.3231,4081.0
2024-02-08 14:00:00,250.24,250.45,249.98,250.11,30883.0,242.3716,242.575,242.1198,242.2457,30883.0
2024-02-08 14:10:00,250.12,250.24,250.11,250.16,5221.0,242.2553,242.3716,242.2457,242.2941,5221.0
2024-02-08 14:20:00,250.15,250.26,249.93,250.13,9055.0,242.2844,242.3909,242.0713,242.265,9055.0
2024-02-08 14:30:00,250.11,250.24,249.98,250.17,8625.0,242.2457,242.3716,242.1198,242.3038,8625.0
2024-02-08 14:40:00,250.13,250.15,250.01,250.09,5898.0,242.265,242.2844,242.1488,242.2263,5898.0
2024-02-08 14:50:00,250.1,250.17,250.04,250.08,7023.0,242.236,242.3038,242.1779,242.2166,7023.0
2024-02-08 15:00:00,250.07,250.23,250.01,250.04,6190.0,242.2069,242.3619,242.1488,242.1779,6190.0
2024-02-08 15:10:00,250.06,250.23,249.98,250.23,9635.0,242.1972,242.3619,242.1198,242.3619,9635.0
2024-02-08 15:20:00,250.27,250.43,250.24,250.33,6943.0,242.4006,242.5556,242.3716,242.4587,6943.0
2024-02-08 15:30:00,250.32,250.38,250.17,250.18,14213.0,242.4491,242.5072,242.3038,242.3135,14213.0
2024-02-08 15:40:00,250.16,250.59,250.16,250.45,15655.0,242.2941,242.7106,242.2941,242.575,15655.0
2024-02-08 15:50:00,250.49,251.19,250.33,251.04,74167.0,242.6137,243.2917,242.4587,243.1464,74167.0
2024-02-09 09:30:00,250.89,251.0,249.89,250.09,24062.0,243.0011,243.1077,242.0326,242.2263,24062.0
2024-02-09 09:40:00,250.22,250.6,250.05,250.41,4795.0,242.3522,242.7203,242.1876,242.5362,4795.0
2024-02-09 09:50:00,250.3,250.73,250.18,250.68,4265.0,242.4297,242.8462,242.3135,242.7977,4265.0
2024-02-09 10:00:00,250.58,250.64,250.11,250.56,9808.0,242.7009,242.759,242.2457,242.6815,9808.0
2024-02-09 10:10:00,250.56,250.56,249.77,249.87,10076.0,242.6815,242.6815,241.9164,242.0132,10076.0
2024-02-09 10:20:00,249.75,249.93,249.61,249.88,14834.0,241.897,242.0713,241.7614,242.0229,14834.0
2024-02-09 10:30:00,249.89,250.05,249.78,249.86,16809.0,242.0326,242.1876,241.926,242.0035,16809.0
2024-02-09 10:40:00,249.98,249.98,249.34,249.39,14466.0,242.1198,242.1198,241.4999,241.5483,14466.0
2024-02-09 10:50:00,249.31,249.48,248.87,249.15,14953.0,241.4708,241.6355,241.0447,241.3158,14953.0
2024-02-09 11:00:00,249.07,249.42,248.97,249.22,11274.0,241.2384,241.5774,241.1415,241.3836,11274.0
2024-02-09 11:10:00,249.21,249.36,249.15,249.36,4672.0,241.374,241.5192,241.3158,241.5192,4672.0
2024-02-09 11:20:00,249.29,249.42,249.07,249.42,5410.0,241.4514,241.5774,241.2384,241.5774,5410.0
2024-02-09 11:30:00,249.42,249.57,249.29,249.51,7712.0,241.5774,241.7226,241.4514,241.6645,7712.0
2024-02-09 11:40:00,249.46,249.53,249.08,249.3,11553.0,241.6161,241.6839,241.2481,241.4611,11553.0
2024-02-09 11:50:00,249.34,249.4,249.29,249.37,3072.0,241.4999,241.558,241.4514,241.5289,3072.0
2024-02-09 12:00:00,249.37,249.42,249.27,249.27,2213.0,241.5289,241.5774,241.4321,241.4321,2213.0
2024-02-09 12:10:00,249.33,249.51,249.27,249.33,5131.0,241.4902,241.6645,241.4321,241.4902,5131.0
2024-02-09 12:20:00,249.33,249.43,249.21,249.41,6303.0,241.4902,241.587,241.374,241.5677,6303.0
2024-02-09 12:30:00,249.41,249.45,249.21,249.34,7442.0,241.5677,241.6064,241.374,241.4999,7442.0
2024-02-09 12:40:00,249.25,249.34,249.23,249.34,9521.0,241.4127,241.4999,241.3933,241.4999,9521.0
2024-02-09 12:50:00,249.4,249.68,249.37,249.68,13186.0,241.558,241.8292,241.5289,241.8292,13186.0
2024-02-09 13:00:00,249.71,249.87,249.7,249.83,7084.0,241.8582,242.0132,241.8486,241.9745,7084.0
2024-02-09 13:10:00,249.8,249.86,249.69,249.85,7652.0,241.9454,242.0035,241.8389,241.9938,7652.0
2024-02-09 13:20:00,249.89,250.13,249.89,250.05,9230.0,242.0326,242.265,242.0326,242.1876,9230.0
2024-02-09 13:30:00,250.1,250.1,249.66,249.71,17039.0,242.236,242.236,241.8098,241.8582,17039.0
2024-02-09 13:40:00,249.67,249.7,249.28,249.38,11377.0,241.8195,241.8486,241.4418,241.5386,11377.0
2024-02-09 13:50:00,249.36,249.53,249.24,249.53,8392.0,241.5192,241.6839,241.403,241.6839,8392.0
2024-02-09 14:00:00,249.55,249.91,249.55,249.91,8185.0,241.7033,242.052,241.7033,242.052,8185.0
2024-02-09 14:10:00,249.92,250.01,249.71,249.71,9640.0,242.0616,242.1488,241.8582,241.8582,9640.0
2024-02-09 14:20:00,249.72,249.96,249.71,249.95,7849.0,241.8679,242.1004,241.8582,242.0907,7849.0
2024-02-09 14:30:00,249.97,250.01,249.86,249.97,4644.0,242.1101,242.1488,242.0035,242.1101,4644.0
2024-02-09 14:40:00,249.97,250.19,249.97,250.02,6874.0,242.1101,242.3231,242.1101,242.1585,6874.0
2024-02-09 14:50:00,250.04,250.14,249.78,249.79,9551.0,242.1779,242.2747,241.926,241.9357,9551.0
2024-02-09 15:00:00,249.79,250.07,249.67,250.05,9589.0,241.9357,242.2069,241.8195,242.1876,9589.0
2024-02-09 15:10:00,250.05,250.17,249.91,250.07,12073.0,242.1876,242.3038,242.052,242.2069,12073.0
2024-02-09 15:20:00,250.07,250.1,249.93,250.07,11256.0,242.2069,242.236,242.0713,242.2069,11256.0
2024-02-09 15:30:00,250.04,250.11,249.87,249.91,17338.0,242.1779,242.2457,242.0132,242.052,17338.0
2024-02-09 15:40:00,249.91,249.98,249.81,249.81,16611.0,242.052,242.1198,241.9551,241.9551,16611.0
2024-02-09 15:50:00,249.78,250.02,249.57,249.98,79403.0,241.926,242.1585,241.7226,242.1198,79403.0
2024-02-12 09:30:00,249.75,250.22,249.5,249.94,15359.0,241.897,242.3522,241.6548,242.081,15359.0
2024-02-12 09:40:00,249.94,250.53,249.69,250.32,5386.0,242.081,242.6525,241.8389,242.4491,5386.0
2024-02-12 09:50:00,250.1,250.1,249.39,249.59,7834.0,242.236,242.236,241.5483,241.742,7834.0
2024-02-12 10:00:00,249.64,250.08,249.53,249.83,8356.0,241.7904,242.2166,241.6839,241.9745,8356.0
2024-02-12 10:10:00,249.84,250.12,249.78,250.05,8129.0,241.9842,242.2553,241.926,242.1876,8129.0
2024-02-12 10:20:00,250.05,250.08,249.51,250.08,24698.0,242.1876,242.2166,241.6645,242.2166,24698.0
2024-02-12 10:30:00,250.05,250.3,249.86,249.87,17895.0,242.1876,242.4297,242.0035,242.0132,17895.0
2024-02-12 10:40:00,250.05,250.17,249.99,250.01,7509.0,242.1876,242.3038,242.1294,242.1488,7509.0
2024-02-12 10:50:00,250.04,250.31,250.02,250.2,4827.0,242.1779,242.4394,242.1585,242.3328,4827.0
2024-02-12 11:00:00,250.14,250.19,249.97,249.98,4003.0,242.2747,242.3231,242.1101,242.1198,4003.0
2024-02-12 11:10:00,249.99,250.06,249.71,249.81,17763.0,242.1294,242.1972,241.8582,241.9551,17763.0
2024-02-12 11:20:00,249.81,250.16,249.77,250.11,6026.0,241.9551,242.2941,241.9164,242.2457,6026.0
2024-02-12 11:30:00,250.1,250.1,249.88,250.0,3090.0,242.236,242.236,242.0229,242.1391,3090.0
2024-02-12 11:40:00,250.03,250.04,249.95,249.95,4047.0,242.1682,242.1779,242.0907,242.0907,4047.0
2024-02-12 11:50:00,249.98,250.06,249.86,250.04,3637.0,242.1198,242.1972,242.0035,242.1779,3637.0
2024-02-12 12:00:00,250.06,250.07,249.89,249.96,6542.0,242.1972,242.2069,242.0326,242.1004,6542.0
2024-02-12 12:10:00,250.0,250.14,249.96,250.1,4300.0,242.1391,242.2747,242.1004,242.236,4300.0
2024-02-12 12:20:00,250.02,250.05,249.9,249.98,3310.0,242.1585,242.1876,242.0423,242.1198,3310.0
2024-02-12 12:30:00,249.93,250.02,249.74,249.75,3069.0,242.0713,242.1585,241.8873,241.897,3069.0
2024-02-12 12:40:00,249.77,249.85,249.66,249.83,1860.0,241.9164,241.9938,241.8098,241.9745,1860.0
2024-02-12 12:50:00,249.85,250.15,249.85,250.08,4864.0,241.9938,242.2844,241.9938,242.2166,4864.0
2024-02-12 13:00:00,250.1,250.18,250.07,250.11,2509.0,242.236,242.3135,242.2069,242.2457,2509.0
2024-02-12 13:10:00,250.09,250.29,250.09,250.29,2959.0,242.2263,242.42,242.2263,242.42,2959.0
2024-02-12 13:20:00,250.28,250.28,249.98,250.05,3573.0,242.4103,242.4103,242.1198,242.1876,3573.0
2024-02-12 13:30:00,250.1,250.63,250.1,250.63,10815.0,242.236,242.7493,242.236,242.7493,10815.0
2024-02-12 13:40:00,250.55,250.55,250.2,250.31,3472.0,242.6718,242.6718,242.3328,242.4394,3472.0
2024-02-12 13:50:00,250.31,250.57,250.26,250.47,3627.0,242.4394,242.6912,242.3909,242.5943,3627.0
2024-02-12 14:00:00,250.46,250.75,250.42,250.6,4346.0,242.5847,242.8655,242.5459,242.7203,4346.0
2024-02-12 14:10:00,250.57,250.58,250.34,250.34,6150.0,242.6912,242.7009,242.4684,242.4684,6150.0
2024-02-12 14:20:00,250.33,250.72,250.33,250.6,5479.0,242.4587,242.8365,242.4587,242.7203,5479.0
2024-02-12 14:30:00,250.5,250.74,250.48,250.68,3071.0,242.6234,242.8559,242.604,242.7977,3071.0
2024-02-12 14:40:00,250.73,250.75,250.45,250.48,3913.0,242.8462,242.8655,242.575,242.604,3913.0
2024-02-12 14:50:00,250.38,250.67,250.3,250.67,4150.0,242.5072,242.7881,242.4297,242.7881,4150.0
2024-02-12 15:00:00,250.69,250.76,250.58,250.62,4395.0,242.8074,242.8752,242.7009,242.7396,4395.0
2024-02-12 15:10:00,250.64,250.78,250.56,250.69,6424.0,242.759,242.8946,242.6815,242.8074,6424.0
2024-02-12 15:20:00,250.71,250.71,250.39,250.39,6532.0,242.8268,242.8268,242.5169,242.5169,6532.0
2024-02-12 15:30:00,250.38,250.38,250.11,250.24,10660.0,242.5072,242.5072,242.2457,242.3716,10660.0
2024-02-12 15:40:00,250.24,250.55,250.24,250.55,8208.0,242.3716,242.6718,242.3716,242.6718,8208.0
2024-02-12 15:50:00,250.56,250.66,249.98,250.08,82976.0,242.6815,242.7784,242.1198,242.2166,82976.0
2024-02-13 09:30:00,250.45,250.5,248.38,248.6,53598.0,242.575,242.6234,240.5701,240.7831,53598.0
2024-02-13 09:40:00,248.61,249.33,248.49,249.29,21878.0,240.7928,241.4902,240.6766,241.4514,21878.0
2024-02-13 09:50:00,249.15,249.34,248.5,249.0,22704.0,241.3158,241.4999,240.6863,241.1706,22704.0
2024-02-13 10:00:00,249.0,249.51,248.77,249.3,10090.0,241.1706,241.6645,240.9478,241.4611,10090.0
2024-02-13 10:10:00,249.28,249.5,249.02,249.21,22876.0,241.4418,241.6548,241.1899,241.374,22876.0
2024-02-13 10:20:00,249.26,249.46,248.77,249.35,10770.0,241.4224,241.6161,240.9478,241.5096,10770.0
2024-02-13 10:30:00,249.32,249.9,249.26,249.8,29491.0,241.4805,242.0423,241.4224,241.9454,29491.0
2024-02-13 10:40:00,249.76,249.96,249.32,249.56,28307.0,241.9067,242.1004,241.4805,241.713,28307.0
2024-02-13 10:50:00,249.57,249.89,249.4,249.83,10314.0,241.7226,242.0326,241.558,241.9745,10314.0
2024-02-13 11:00:00,249.7,249.79,249.43,249.69,10087.0,241.8486,241.9357,241.587,241.8389,10087.0
2024-02-13 11:10:00,249.69,249.69,249.45,249.59,25497.0,241.8389,241.8389,241.6064,241.742,25497.0
2024-02-13 11:20:00,249.57,250.05,249.56,249.95,12143.0,241.7226,242.1876,241.713,242.0907,12143.0
2024-02-13 11:30:00,250.05,250.06,249.71,249.79,8226.0,242.1876,242.1972,241.8582,241.9357,8226.0
2024-02-13 11:40:00,249.77,250.14,249.71,250.06,12397.0,241.9164,242.2747,241.8582,242.1972,12397.0
2024-02-13 11:50:00,249.99,250.01,249.48,249.52,5758.0,242.1294,242.1488,241.6355,241.6742,5758.0
2024-02-13 12:00:00,249.55,249.68,249.45,249.63,25762.0,241.7033,241.8292,241.6064,241.7808,25762.0
2024-02-13 12:10:00,249.59,249.97,249.55,249.79,14926.0,241.742,242.1101,241.7033,241.9357,14926.0
2024-02-13 12:20:00,249.82,249.93,249.73,249.89,7844.0,241.9648,242.0713,241.8776,242.0326,7844.0
2024-02-13 12:30:00,249.88,249.9,249.76,249.86,7445.0,242.0229,242.0423,241.9067,242.0035,7445.0
2024-02-13 12:40:00,249.84,249.84,249.64,249.73,4775.0,241.9842,241.9842,241.7904,241.8776,4775.0
2024-02-13 12:50:00,249.71,249.81,249.51,249.69,7193.0,241.8582,241.9551,241.6645,241.8389,7193.0
2024-02-13 13:00:00,249.68,249.69,249.27,249.28,5143.0,241.8292,241.8389,241.4321,241.4418,5143.0
2024-02-13 13:10:00,249.2,249.4,248.94,249.38,13422.0,241.3643,241.558,241.1125,241.5386,13422.0
2024-02-13 13:20:00,249.29,249.35,249.07,249.1,11210.0,241.4514,241.5096,241.2384,241.2674,11210.0
2024-02-13 13:30:00,249.07,249.15,248.83,248.9,13592.0,241.2384,241.3158,241.0059,241.0737,13592.0
2024-02-13 13:40:00,248.89,248.95,248.63,248.63,16343.0,241.064,241.1221,240.8122,240.8122,16343.0
2024-02-13 13:50:00,248.62,248.79,248.55,248.71,22745.0,240.8025,240.9672,240.7347,240.8897,22745.0
2024-02-13 14:00:00,248.69,248.76,248.44,248.45,17616.0,240.8703,240.9381,240.6282,240.6379,17616.0
2024-02-13 14:10:00,248.41,248.62,248.17,248.48,14815.0,240.5991,240.8025,240.3667,240.6669,14815.0
2024-02-13 14:20:00,248.49,248.6,248.24,248.49,8003.0,240.6766,240.7831,240.4345,240.6766,8003.0
2024-02-13 14:30:00,248.43,248.89,248.41,248.88,11154.0,240.6185,241.064,240.5991,241.0543,11154.0
2024-02-13 14:40:00,248.89,249.03,248.49,248.49,11782.0,241.064,241.1996,240.6766,240.6766,11782.0
2024-02-13 14:50:00,248.46,248.52,248.17,248.33,12066.0,240.6475,240.7057,240.3667,240.5216,12066.0
2024-02-13 15:00:00,248.33,248.4,248.14,248.31,12646.0,240.5216,240.5894,240.3376,240.5023,12646.0
2024-02-13 15:10:00,248.35,248.4,248.05,248.07,17071.0,240.541,240.5894,240.2504,240.2698,17071.0
2024-02-13 15:20:00,248.07,248.15,247.87,247.99,19032.0,240.2698,240.3473,240.0761,240.1923,19032.0
2024-02-13 15:30:00,247.95,248.72,247.91,248.67,17693.0,240.1536,240.8994,240.1148,240.8509,17693.0
2024-02-13 15:40:00,248.64,249.38,248.63,249.38,29476.0,240.8219,241.5386,240.8122,241.5386,29476.0
2024-02-13 15:50:00,249.33,249.81,248.94,249.64,101758.0,241.4902,241.9551,241.1125,241.7904,101758.0
2024-02-14 09:30:00,250.1,250.7,249.66,250.38,23070.0,242.236,242.8171,241.8098,242.5072,23070.0
2024-02-14 09:40:00,250.26,251.26,250.26,250.44,8792.0,242.3909,243.3595,242.3909,242.5653,8792.0
2024-02-14 09:50:00,250.63,250.94,250.44,250.44,7155.0,242.7493,243.0496,242.5653,242.5653,7155.0
2024-02-14 10:00:00,250.45,250.61,250.16,250.28,8449.0,242.575,242.7299,242.2941,242.4103,8449.0
2024-02-14 10:10:00,250.37,250.88,250.28,250.53,8934.0,242.4975,242.9915,242.4103,242.6525,8934.0
2024-02-14 10:20:00,250.61,251.25,250.57,251.06,12119.0,242.7299,243.3498,242.6912,243.1658,12119.0
2024-02-14 10:30:00,251.16,251.16,250.82,250.85,7190.0,243.2626,243.2626,242.9333,242.9624,7190.0
2024-02-14 10:40:00,250.89,250.95,250.58,250.65,6824.0,243.0011,243.0593,242.7009,242.7687,6824.0
2024-02-14 10:50:00,250.69,250.72,250.16,250.24,5867.0,242.8074,242.8365,242.2941,242.3716,5867.0
2024-02-14 11:00:00,250.12,250.12,249.75,249.79,6847.0,242.2553,242.2553,241.897,241.9357,6847.0
2024-02-14 11:10:00,249.85,250.02,249.46,249.51,7824.0,241.9938,242.1585,241.6161,241.6645,7824.0
2024-02-14 11:20:00,249.5,249.77,249.38,249.48,4509.0,241.6548,241.9164,241.5386,241.6355,4509.0
2024-02-14 11:30:00,249.42,249.42,249.06,249.37,8713.0,241.5774,241.5774,241.2287,241.5289,8713.0
2024-02-14 11:40:00,249.38,249.69,249.06,249.58,9049.0,241.5386,241.8389,241.2287,241.7323,9049.0
2024-02-14 11:50:00,249.69,249.69,249.41,249.41,4008.0,241.8389,241.8389,241.5677,241.5677,4008.0
2024-02-14 12:00:00,249.39,249.41,249.14,249.3,7706.0,241.5483,241.5677,241.3062,241.4611,7706.0
2024-02-14 12:10:00,249.37,249.38,249.19,249.3,4805.0,241.5289,241.5386,241.3546,241.4611,4805.0
2024-02-14 12:20:00,249.3,249.32,249.14,249.29,7076.0,241.4611,241.4805,241.3062,241.4514,7076.0
2024-02-14 12:30:00,249.28,249.58,249.27,249.48,4583.0,241.4418,241.7323,241.4321,241.6355,4583.0
2024-02-14 12:40:00,249.59,249.81,249.55,249.77,3010.0,241.742,241.9551,241.7033,241.9164,3010.0
2024-02-14 12:50:00,249.78,249.8,249.63,249.71,2953.0,241.926,241.9454,241.7808,241.8582,2953.0
2024-02-14 13:00:00,249.77,249.87,249.73,249.75,4365.0,241.9164,242.0132,241.8776,241.897,4365.0
2024-02-14 13:10:00,249.72,249.72,249.38,249.38,4668.0,241.8679,241.8679,241.5386,241.5386,4668.0
2024-02-14 13:20:00,249.41,249.59,249.41,249.54,2779.0,241.5677,241.742,241.5677,241.6936,2779.0
2024-02-14 13:30:00,249.54,250.11,249.52,250.11,5386.0,241.6936,242.2457,241.6742,242.2457,5386.0
2024-02-14 13:40:00,250.1,250.11,249.84,249.87,6512.0,242.236,242.2457,241.9842,242.0132,6512.0
2024-02-14 13:50:00,249.81,249.87,249.59,249.69,8129.0,241.9551,242.0132,241.742,241.8389,8129.0
2024-02-14 14:00:00,249.69,249.71,249.1,249.14,7246.0,241.8389,241.8582,241.2674,241.3062,7246.0
2024-02-14 14:10:00,249.14,249.57,249.1,249.39,6003.0,241.3062,241.7226,241.2674,241.5483,6003.0
2024-02-14 14:20:00,249.46,249.77,249.46,249.72,4622.0,241.6161,241.9164,241.6161,241.8679,4622.0
2024-02-14 14:30:00,249.83,249.85,249.56,249.7,7351.0,241.9745,241.9938,241.713,241.8486,7351.0
2024-02-14 14:40:00,249.7,249.78,249.53,249.7,4295.0,241.8486,241.926,241.6839,241.8486,4295.0
2024-02-14 14:50:00,249.64,249.78,249.54,249.71,4597.0,241.7904,241.926,241.6936,241.8582,4597.0
2024-02-14 15:00:00,249.74,250.08,249.71,249.93,15079.0,241.8873,242.2166,241.8582,242.0713,15079.0
2024-02-14 15:10:00,249.88,250.29,249.85,250.25,15684.0,242.0229,242.42,241.9938,242.3813,15684.0
2024-02-14 15:20:00,250.23,250.81,250.1,250.7,11521.0,242.3619,242.9237,242.236,242.8171,11521.0
2024-02-14 15:30:00,250.74,250.82,250.45,250.82,14280.0,242.8559,242.9333,242.575,242.9333,14280.0
2024-02-14 15:40:00,250.92,250.98,250.7,250.77,18934.0,243.0302,243.0883,242.8171,242.8849,18934.0
2024-02-14 15:50:00,250.77,251.11,250.67,250.88,88130.0,242.8849,243.2142,242.7881,242.9915,88130.0
2024-02-15 09:30:00,251.6,251.99,251.36,251.36,20490.0,243.6888,244.0666,243.4564,243.4564,20490.0
2024-02-15 09:40:00,251.31,251.8,251.31,251.53,6863.0,243.4079,243.8825,243.4079,243.621,6863.0
2024-02-15 09:50:00,251.49,251.95,251.13,251.75,10352.0,243.5823,244.0278,243.2336,243.8341,10352.0
2024-02-15 10:00:00,251.82,252.09,251.43,251.94,15344.0,243.9019,244.1634,243.5242,244.0181,15344.0
2024-02-15 10:10:00,251.95,252.31,251.92,252.31,25751.0,244.0278,244.3765,243.9988,244.3765,25751.0
2024-02-15 10:20:00,252.3,252.3,251.91,252.16,28546.0,244.3668,244.3668,243.9891,244.2312,28546.0
2024-02-15 10:30:00,252.01,252.62,251.85,252.62,10962.0,244.0859,244.6767,243.931,244.6767,10962.0
2024-02-15 10:40:00,252.5,252.63,252.45,252.58,6653.0,244.5605,244.6864,244.5121,244.638,6653.0
2024-02-15 10:50:00,252.52,252.63,252.39,252.5,6137.0,244.5799,244.6864,244.454,244.5605,6137.0
2024-02-15 11:00:00,252.53,252.57,251.91,251.95,8467.0,244.5896,244.6283,243.9891,244.0278,8467.0
2024-02-15 11:10:00,251.93,252.34,251.93,252.14,7306.0,244.0084,244.4055,244.0084,244.2118,7306.0
2024-02-15 11:20:00,252.03,252.06,251.71,251.78,10104.0,244.1053,244.1343,243.7954,243.8632,10104.0
2024-02-15 11:30:00,251.79,252.0,251.72,252.0,4612.0,243.8728,244.0762,243.805,244.0762,4612.0
2024-02-15 11:40:00,252.04,252.09,251.98,252.06,4277.0,244.115,244.1634,244.0569,244.1343,4277.0
2024-02-15 11:50:00,252.01,252.06,251.75,251.75,5355.0,244.0859,244.1343,243.8341,243.8341,5355.0
2024-02-15 12:00:00,251.82,252.13,251.79,252.13,4970.0,243.9019,244.2021,243.8728,244.2021,4970.0
2024-02-15 12:10:00,252.15,252.17,252.05,252.11,8313.0,244.2215,244.2409,244.1247,244.1828,8313.0
2024-02-15 12:20:00,252.11,252.13,251.84,251.98,6634.0,244.1828,244.2021,243.9213,244.0569,6634.0
2024-02-15 12:30:00,251.93,252.0,251.7,251.92,5197.0,244.0084,244.0762,243.7857,243.9988,5197.0
2024-02-15 12:40:00,251.99,252.22,251.99,252.19,8253.0,244.0666,244.2893,244.0666,244.2603,8253.0
2024-02-15 12:50:00,252.14,252.23,252.08,252.08,4212.0,244.2118,244.299,244.1537,244.1537,4212.0
2024-02-15 13:00:00,252.09,252.58,252.06,252.58,5447.0,244.1634,244.638,244.1343,244.638,5447.0
2024-02-15 13:10:00,252.61,252.71,252.26,252.71,5797.0,244.6671,244.7639,244.3281,244.7639,5797.0
2024-02-15 13:20:00,252.82,252.82,252.55,252.59,6468.0,244.8705,244.8705,244.6089,244.6477,6468.0
2024-02-15 13:30:00,252.67,252.77,252.36,252.42,21071.0,244.7252,244.822,244.4249,244.483,21071.0
2024-02-15 13:40:00,252.45,252.48,252.05,252.12,7176.0,244.5121,244.5411,244.1247,244.1925,7176.0
2024-02-15 13:50:00,252.09,252.34,252.09,252.34,6549.0,244.1634,244.4055,244.1634,244.4055,6549.0
2024-02-15 14:00:00,252.32,252.54,252.25,252.54,6591.0,244.3862,244.5993,244.3184,244.5993,6591.0
2024-02-15 14:10:00,252.49,252.49,252.3,252.39,3915.0,244.5508,244.5508,244.3668,244.454,3915.0
2024-02-15 14:20:00,252.35,252.57,252.33,252.46,4287.0,244.4152,244.6283,244.3959,244.5218,4287.0
2024-02-15 14:30:00,252.46,252.62,252.42,252.61,5481.0,244.5218,244.6767,244.483,244.6671,5481.0
2024-02-15 14:40:00,252.61,252.65,252.43,252.54,13508.0,244.6671,244.7058,244.4927,244.5993,13508.0
2024-02-15 14:50:00,252.55,252.81,252.51,252.55,13016.0,244.6089,244.8608,244.5702,244.6089,13016.0
2024-02-15 15:00:00,252.56,252.57,252.25,252.34,9733.0,244.6186,244.6283,244.3184,244.4055,9733.0
2024-02-15 15:10:00,252.35,252.46,252.3,252.34,9123.0,244.4152,244.5218,244.3668,244.4055,9123.0
2024-02-15 15:20:00,252.35,252.35,252.16,252.26,10492.0,244.4152,244.4152,244.2312,244.3281,10492.0
2024-02-15 15:30:00,252.23,252.37,252.08,252.1,12627.0,244.299,244.4346,244.1537,244.1731,12627.0
2024-02-15 15:40:00,252.1,252.16,251.81,251.82,31670.0,244.1731,244.2312,243.8922,243.9019,31670.0
2024-02-15 15:50:00,251.83,252.25,251.75,252.13,109419.0,243.9116,244.3184,243.8341,244.2021,109419.0
2024-02-16 09:30:00,251.91,252.32,250.73,251.02,79680.0,243.9891,244.3862,242.8462,243.1271,79680.0
2024-02-16 09:40:00,251.07,251.84,251.05,251.84,5032.0,243.1755,243.9213,243.1561,243.9213,5032.0
2024-02-16 09:50:00,252.01,252.38,251.49,251.49,7813.0,244.0859,244.4443,243.5823,243.5823,7813.0
2024-02-16 10:00:00,251.45,251.53,251.01,251.27,12236.0,243.5435,243.621,243.1174,243.3692,12236.0
2024-02-16 10:10:00,251.15,251.37,250.86,250.87,14275.0,243.253,243.466,242.9721,242.9818,14275.0
2024-02-16 10:20:00,250.91,251.53,250.63,251.46,10034.0,243.0205,243.621,242.7493,243.5532,10034.0
2024-02-16 10:30:00,251.22,251.47,250.95,251.41,18725.0,243.3208,243.5629,243.0593,243.5048,18725.0
2024-02-16 10:40:00,251.41,251.67,251.18,251.44,18418.0,243.5048,243.7566,243.282,243.5338,18418.0
2024-02-16 10:50:00,251.49,251.86,251.48,251.86,16747.0,243.5823,243.9406,243.5726,243.9406,16747.0
2024-02-16 11:00:00,251.84,252.11,251.76,251.95,10821.0,243.9213,244.1828,243.8438,244.0278,10821.0
2024-02-16 11:10:00,251.94,251.94,251.58,251.85,22716.0,244.0181,244.0181,243.6694,243.931,22716.0
2024-02-16 11:20:00,251.87,252.06,251.66,252.04,19664.0,243.9503,244.1343,243.7469,244.115,19664.0
2024-02-16 11:30:00,252.25,252.82,252.22,252.82,6921.0,244.3184,244.8705,244.2893,244.8705,6921.0
2024-02-16 11:40:00,252.87,253.08,252.87,253.01,4847.0,244.9189,245.1223,244.9189,245.0545,4847.0
2024-02-16 11:50:00,252.98,253.16,252.98,253.04,5750.0,245.0254,245.1998,245.0254,245.0835,5750.0
2024-02-16 12:00:00,253.05,253.09,252.81,252.94,12460.0,245.0932,245.132,244.8608,244.9867,12460.0
2024-02-16 12:10:00,252.8,252.94,252.72,252.78,3945.0,244.8511,244.9867,244.7736,244.8317,3945.0
2024-02-16 12:20:00,252.77,253.06,252.77,253.06,5652.0,244.822,245.1029,244.822,245.1029,5652.0
2024-02-16 12:30:00,253.14,253.21,252.92,253.01,10601.0,245.1804,245.2482,244.9673,245.0545,10601.0
2024-02-16 12:40:00,252.99,253.14,252.95,253.14,7172.0,245.0351,245.1804,244.9964,245.1804,7172.0
2024-02-16 12:50:00,253.08,253.2,252.94,253.2,4739.0,245.1223,245.2385,244.9867,245.2385,4739.0
2024-02-16 13:00:00,253.06,253.13,252.93,252.99,3609.0,245.1029,245.1707,244.977,245.0351,3609.0
2024-02-16 13:10:00,252.96,252.99,252.78,252.89,4667.0,245.0061,245.0351,244.8317,244.9383,4667.0
2024-02-16 13:20:00,252.93,253.5,252.93,253.37,4826.0,244.977,245.5291,244.977,245.4032,4826.0
2024-02-16 13:30:00,253.41,253.6,253.38,253.56,4403.0,245.4419,245.6259,245.4128,245.5872,4403.0
2024-02-16 13:40:00,253.58,253.83,253.57,253.82,5943.0,245.6066,245.8487,245.5969,245.839,5943.0
2024-02-16 13:50:00,253.83,254.02,253.83,253.88,8843.0,245.8487,246.0327,245.8487,245.8971,8843.0
2024-02-16 14:00:00,253.91,254.36,253.91,254.23,6684.0,245.9262,246.362,245.9262,246.2361,6684.0
2024-02-16 14:10:00,254.33,254.33,253.89,253.89,7320.0,246.333,246.333,245.9068,245.9068,7320.0
2024-02-16 14:20:00,253.98,254.14,253.93,253.93,12384.0,245.994,246.1489,245.9455,245.9455,12384.0
2024-02-16 14:30:00,253.94,253.96,253.6,253.77,7626.0,245.9552,245.9746,245.6259,245.7906,7626.0
2024-02-16 14:40:00,253.7,253.73,252.69,252.82,8187.0,245.7228,245.7518,244.7445,244.8705,8187.0
2024-02-16 14:50:00,252.75,252.8,252.49,252.61,9562.0,244.8027,244.8511,244.5508,244.6671,9562.0
2024-02-16 15:00:00,252.57,252.69,252.36,252.47,7653.0,244.6283,244.7445,244.4249,244.5315,7653.0
2024-02-16 15:10:00,252.58,252.58,252.3,252.56,10840.0,244.638,244.638,244.3668,244.6186,10840.0
2024-02-16 15:20:00,252.58,252.99,252.55,252.96,11436.0,244.638,245.0351,244.6089,245.0061,11436.0
2024-02-16 15:30:00,253.01,253.11,252.74,252.95,28274.0,245.0545,245.1513,244.793,244.9964,28274.0
2024-02-16 15:40:00,252.95,252.98,252.38,252.44,37894.0,244.9964,245.0254,244.4443,244.5024,37894.0
2024-02-16 15:50:00,252.49,253.07,252.38,253.01,100151.0,244.5508,245.1126,244.4443,245.0545,100151.0
2024-02-20 09:30:00,253.4,253.89,252.58,253.81,40523.0,245.4322,245.9068,244.638,245.8293,40523.0
2024-02-20 09:40:00,253.47,254.41,253.25,253.59,13005.0,245.5,246.4105,245.2869,245.6162,13005.0
2024-02-20 09:50:00,253.69,253.87,253.28,253.47,8145.0,245.7131,245.8874,245.316,245.5,8145.0
2024-02-20 10:00:00,253.43,253.74,253.32,253.65,8080.0,245.4613,245.7615,245.3547,245.6744,8080.0
2024-02-20 10:10:00,253.82,253.89,253.4,253.5,8280.0,245.839,245.9068,245.4322,245.5291,8280.0
2024-02-20 10:20:00,253.45,254.29,253.44,254.1,6276.0,245.4806,246.2942,245.471,246.1102,6276.0
2024-02-20 10:30:00,254.22,254.44,253.92,254.34,14133.0,246.2264,246.4395,245.9359,246.3427,14133.0
2024-02-20 10:40:00,254.3,254.44,254.02,254.35,17536.0,246.3039,246.4395,246.0327,246.3523,17536.0
2024-02-20 10:50:00,254.3,254.52,254.19,254.22,8761.0,246.3039,246.517,246.1974,246.2264,8761.0
2024-02-20 11:00:00,254.27,254.33,254.0,254.07,10137.0,246.2749,246.333,246.0133,246.0811,10137.0
2024-02-20 11:10:00,254.09,254.18,253.99,254.04,9766.0,246.1005,246.1877,246.0037,246.0521,9766.0
2024-02-20 11:20:00,253.99,254.3,253.98,254.23,8259.0,246.0037,246.3039,245.994,246.2361,8259.0
2024-02-20 11:30:00,254.28,254.34,253.9,254.19,9558.0,246.2845,246.3427,245.9165,246.1974,9558.0
2024-02-20 11:40:00,254.18,254.32,254.08,254.3,6229.0,246.1877,246.3233,246.0908,246.3039,6229.0
2024-02-20 11:50:00,254.26,254.4,254.01,254.03,6540.0,246.2652,246.4008,246.023,246.0424,6540.0
2024-02-20 12:00:00,254.08,254.09,253.68,253.87,11334.0,246.0908,246.1005,245.7034,245.8874,11334.0
2024-02-20 12:10:00,253.83,253.83,253.62,253.69,3200.0,245.8487,245.8487,245.6453,245.7131,3200.0
2024-02-20 12:20:00,253.65,253.81,253.65,253.75,5146.0,245.6744,245.8293,245.6744,245.7712,5146.0
2024-02-20 12:30:00,253.77,253.77,253.57,253.66,3851.0,245.7906,245.7906,245.5969,245.684,3851.0
2024-02-20 12:40:00,253.67,253.92,253.64,253.66,6379.0,245.6937,245.9359,245.6647,245.684,6379.0
2024-02-20 12:50:00,253.62,253.94,253.62,253.89,7781.0,245.6453,245.9552,245.6453,245.9068,7781.0
2024-02-20 13:00:00,253.84,253.84,253.65,253.75,2088.0,245.8584,245.8584,245.6744,245.7712,2088.0
2024-02-20 13:10:00,253.75,253.82,253.59,253.67,10117.0,245.7712,245.839,245.6162,245.6937,10117.0
2024-02-20 13:20:00,253.69,253.73,253.01,253.1,8939.0,245.7131,245.7518,245.0545,245.1416,8939.0
2024-02-20 13:30:00,253.08,253.08,252.89,253.04,4664.0,245.1223,245.1223,244.9383,245.0835,4664.0
2024-02-20 13:40:00,253.05,253.18,252.96,253.1,6305.0,245.0932,245.2191,245.0061,245.1416,6305.0
2024-02-20 13:50:00,253.08,253.26,253.06,253.25,7507.0,245.1223,245.2966,245.1029,245.2869,7507.0
2024-02-20 14:00:00,253.26,253.31,253.12,253.31,3100.0,245.2966,245.345,245.161,245.345,3100.0
2024-02-20 14:10:00,253.28,253.33,253.11,253.33,6110.0,245.316,245.3644,245.1513,245.3644,6110.0
2024-02-20 14:20:00,253.31,253.78,253.31,253.68,8762.0,245.345,245.8003,245.345,245.7034,8762.0
2024-02-20 14:30:00,253.69,253.69,253.35,253.39,11792.0,245.7131,245.7131,245.3838,245.4225,11792.0
2024-02-20 14:40:00,253.41,253.67,253.39,253.67,7303.0,245.4419,245.6937,245.4225,245.6937,7303.0
2024-02-20 14:50:00,253.69,253.75,253.6,253.71,6365.0,245.7131,245.7712,245.6259,245.7325,6365.0
2024-02-20 15:00:00,253.72,253.74,253.42,253.45,7594.0,245.7422,245.7615,245.4516,245.4806,7594.0
2024-02-20 15:10:00,253.52,253.57,253.33,253.42,8018.0,245.5484,245.5969,245.3644,245.4516,8018.0
2024-02-20 15:20:00,253.43,253.58,253.34,253.58,7693.0,245.4613,245.6066,245.3741,245.6066,7693.0
2024-02-20 15:30:00,253.6,253.63,252.87,252.99,11611.0,245.6259,245.655,244.9189,245.0351,11611.0
2024-02-20 15:40:00,252.97,253.21,252.93,252.98,22930.0,245.0157,245.2482,244.977,245.0254,22930.0
2024-02-20 15:50:00,252.95,253.08,252.54,252.98,98670.0,244.9964,245.1223,244.5993,245.0254,98670.0
2024-02-21 09:30:00,253.56,253.56,251.53,252.36,35380.0,245.5872,245.5872,243.621,244.4249,35380.0
2024-02-21 09:40:00,252.25,252.83,252.19,252.83,7252.0,244.3184,244.8801,244.2603,244.8801,7252.0
2024-02-21 09:50:00,252.85,253.16,252.84,253.11,4807.0,244.8995,245.1998,244.8898,245.1513,4807.0
2024-02-21 10:00:00,252.92,253.44,252.92,253.01,10947.0,244.9673,245.471,244.9673,245.0545,10947.0
2024-02-21 10:10:00,253.11,253.37,253.09,253.13,8160.0,245.1513,245.4032,245.132,245.1707,8160.0
2024-02-21 10:20:00,253.15,253.58,252.68,252.68,17496.0,245.1901,245.6066,244.7349,244.7349,17496.0
2024-02-21 10:30:00,252.57,252.73,252.23,252.73,10043.0,244.6283,244.7833,244.299,244.7833,10043.0
2024-02-21 10:40:00,252.61,252.68,252.18,252.31,7065.0,244.6671,244.7349,244.2506,244.3765,7065.0
2024-02-21 10:50:00,252.25,252.26,252.0,252.0,7038.0,244.3184,244.3281,244.0762,244.0762,7038.0
2024-02-21 11:00:00,252.0,252.45,251.87,252.41,6270.0,244.0762,244.5121,243.9503,244.4733,6270.0
2024-02-21 11:10:00,252.44,252.8,252.44,252.71,6814.0,244.5024,244.8511,244.5024,244.7639,6814.0
2024-02-21 11:20:00,252.75,252.81,252.55,252.56,6391.0,244.8027,244.8608,244.6089,244.6186,6391.0
2024-02-21 11:30:00,252.56,252.56,252.26,252.32,5395.0,244.6186,244.6186,244.3281,244.3862,5395.0
2024-02-21 11:40:00,252.28,252.64,252.25,252.64,5977.0,244.3474,244.6961,244.3184,244.6961,5977.0
2024-02-21 11:50:00,252.57,252.92,252.54,252.78,5821.0,244.6283,244.9673,244.5993,244.8317,5821.0
2024-02-21 12:00:00,252.84,252.84,252.52,252.63,4088.0,244.8898,244.8898,244.5799,244.6864,4088.0
2024-02-21 12:10:00,252.7,253.03,252.67,252.97,6519.0,244.7542,245.0738,244.7252,245.0157,6519.0
2024-02-21 12:20:00,252.96,253.1,252.77,252.9,6725.0,245.0061,245.1416,244.822,244.9479,6725.0
2024-02-21 12:30:00,252.84,252.87,252.77,252.78,5681.0,244.8898,244.9189,244.822,244.8317,5681.0
2024-02-21 12:40:00,252.81,252.9,252.6,252.9,5112.0,244.8608,244.9479,244.6574,244.9479,5112.0
2024-02-21 12:50:00,252.91,253.01,252.89,252.98,3612.0,244.9576,245.0545,244.9383,245.0254,3612.0
2024-02-21 13:00:00,252.99,253.0,252.5,252.84,6327.0,245.0351,245.0448,244.5605,244.8898,6327.0
2024-02-21 13:10:00,252.82,253.13,252.81,253.03,4628.0,244.8705,245.1707,244.8608,245.0738,4628.0
2024-02-21 13:20:00,253.05,253.11,252.8,252.84,4576.0,245.0932,245.1513,244.8511,244.8898,4576.0
2024-02-21 13:30:00,252.81,252.88,252.6,252.72,4766.0,244.8608,244.9286,244.6574,244.7736,4766.0
2024-02-21 13:40:00,252.72,252.92,252.72,252.8,4993.0,244.7736,244.9673,244.7736,244.8511,4993.0
2024-02-21 13:50:00,252.79,252.84,252.62,252.7,6316.0,244.8414,244.8898,244.6767,244.7542,6316.0
2024-02-21 14:00:00,252.69,253.01,252.32,252.83,6390.0,244.7445,245.0545,244.3862,244.8801,6390.0
2024-02-21 14:10:00,252.84,252.84,252.47,252.53,8383.0,244.8898,244.8898,244.5315,244.5896,8383.0
2024-02-21 14:20:00,252.52,252.69,252.27,252.65,7101.0,244.5799,244.7445,244.3377,244.7058,7101.0
2024-02-21 14:30:00,252.61,252.61,252.18,252.26,11936.0,244.6671,244.6671,244.2506,244.3281,11936.0
2024-02-21 14:40:00,252.22,252.44,252.19,252.41,5977.0,244.2893,244.5024,244.2603,244.4733,5977.0
2024-02-21 14:50:00,252.39,252.6,252.39,252.48,12444.0,244.454,244.6574,244.454,244.5411,12444.0
2024-02-21 15:00:00,252.48,252.62,252.31,252.35,7640.0,244.5411,244.6767,244.3765,244.4152,7640.0
2024-02-21 15:10:00,252.32,252.51,252.2,252.29,9300.0,244.3862,244.5702,244.2699,244.3571,9300.0
2024-02-21 15:20:00,252.26,252.36,251.99,252.29,8978.0,244.3281,244.4249,244.0666,244.3571,8978.0
2024-02-21 15:30:00,252.33,253.13,252.33,253.1,17970.0,244.3959,245.1707,244.3959,245.1416,17970.0
2024-02-21 15:40:00,253.15,253.43,253.1,253.33,20528.0,245.1901,245.4613,245.1416,245.3644,20528.0
2024-02-21 15:50:00,253.4,254.02,253.38,253.94,79921.0,245.4322,246.0327,245.4128,245.9552,79921.0
2024-02-22 09:30:00,254.07,254.97,253.54,254.59,31699.0,246.0811,246.9528,245.5678,246.5848,31699.0
2024-02-22 09:40:00,254.57,255.52,254.49,255.39,29189.0,246.5654,247.4856,246.4879,247.3596,29189.0
2024-02-22 09:50:00,255.28,255.75,254.91,255.4,13927.0,247.2531,247.7083,246.8947,247.3693,13927.0
2024-02-22 10:00:00,255.37,255.37,254.58,254.61,5195.0,247.3403,247.3403,246.5751,246.6042,5195.0
2024-02-22 10:10:00,254.62,254.68,253.99,254.02,14487.0,246.6139,246.672,246.0037,246.0327,14487.0
2024-02-22 10:20:00,254.08,254.39,253.95,254.3,14610.0,246.0908,246.3911,245.9649,246.3039,14610.0
2024-02-22 10:30:00,254.19,254.19,253.56,253.69,13520.0,246.1974,246.1974,245.5872,245.7131,13520.0
2024-02-22 10:40:00,253.57,253.92,253.56,253.56,8135.0,245.5969,245.9359,245.5872,245.5872,8135.0
2024-02-22 10:50:00,253.72,253.76,253.51,253.63,9060.0,245.7422,245.7809,245.5388,245.655,9060.0
2024-02-22 11:00:00,253.6,254.06,253.6,253.95,6589.0,245.6259,246.0715,245.6259,245.9649,6589.0
2024-02-22 11:10:00,254.03,254.21,253.94,254.01,10428.0,246.0424,246.2167,245.9552,246.023,10428.0
2024-02-22 11:20:00,253.95,254.05,253.83,254.01,7962.0,245.9649,246.0618,245.8487,246.023,7962.0
2024-02-22 11:30:00,254.04,254.14,253.95,253.99,5746.0,246.0521,246.1489,245.9649,246.0037,5746.0
2024-02-22 11:40:00,253.98,254.19,253.85,253.85,9724.0,245.994,246.1974,245.8681,245.8681,9724.0
2024-02-22 11:50:00,253.99,254.18,253.87,253.97,6117.0,246.0037,246.1877,245.8874,245.9843,6117.0
2024-02-22 12:00:00,253.95,254.21,253.82,253.86,6510.0,245.9649,246.2167,245.839,245.8778,6510.0
2024-02-22 12:10:00,253.91,254.09,253.85,254.03,5368.0,245.9262,246.1005,245.8681,246.0424,5368.0
2024-02-22 12:20:00,254.06,254.38,254.06,254.27,5485.0,246.0715,246.3814,246.0715,246.2749,5485.0
2024-02-22 12:30:00,254.29,254.35,254.06,254.08,6793.0,246.2942,246.3523,246.0715,246.0908,6793.0
2024-02-22 12:40:00,254.14,254.26,253.95,254.26,3640.0,246.1489,246.2652,245.9649,246.2652,3640.0
2024-02-22 12:50:00,254.27,254.56,254.25,254.3,6666.0,246.2749,246.5557,246.2555,246.3039,6666.0
2024-02-22 13:00:00,254.32,254.36,254.19,254.32,3966.0,246.3233,246.362,246.1974,246.3233,3966.0
2024-02-22 13:10:00,254.29,254.44,254.14,254.44,4473.0,246.2942,246.4395,246.1489,246.4395,4473.0
2024-02-22 13:20:00,254.51,254.75,254.48,254.69,4465.0,246.5073,246.7398,246.4783,246.6817,4465.0
2024-02-22 13:30:00,254.76,254.99,254.76,254.91,6251.0,246.7495,246.9722,246.7495,246.8947,6251.0
2024-02-22 13:40:00,254.94,255.05,254.88,254.89,3716.0,246.9238,247.0303,246.8657,246.8754,3716.0
2024-02-22 13:50:00,254.88,254.88,254.5,254.63,10178.0,246.8657,246.8657,246.4976,246.6235,10178.0
2024-02-22 14:00:00,254.63,255.01,254.58,254.88,11705.0,246.6235,246.9916,246.5751,246.8657,11705.0
2024-02-22 14:10:00,254.91,255.15,254.91,255.14,5884.0,246.8947,247.1272,246.8947,247.1175,5884.0
2024-02-22 14:20:00,255.26,255.49,255.25,255.39,2108.0,247.2337,247.4565,247.224,247.3596,2108.0
2024-02-22 14:30:00,255.39,255.43,255.22,255.3,4885.0,247.3596,247.3984,247.195,247.2725,4885.0
2024-02-22 14:40:00,255.24,255.3,254.97,255.08,4735.0,247.2144,247.2725,246.9528,247.0594,4735.0
2024-02-22 14:50:00,255.02,255.15,254.79,254.91,7705.0,247.0013,247.1272,246.7785,246.8947,7705.0
2024-02-22 15:00:00,254.89,255.21,254.86,254.96,7957.0,246.8754,247.1853,246.8463,246.9432,7957.0
2024-02-22 15:10:00,254.95,255.16,254.95,255.16,7990.0,246.9335,247.1369,246.9335,247.1369,7990.0
2024-02-22 15:20:00,255.17,255.22,254.96,254.97,11617.0,247.1466,247.195,246.9432,246.9528,11617.0
2024-02-22 15:30:00,254.98,255.04,254.67,254.94,16796.0,246.9625,247.0206,246.6623,246.9238,16796.0
2024-02-22 15:40:00,254.95,255.06,254.41,254.41,27029.0,246.9335,247.04,246.4105,246.4105,27029.0
2024-02-22 15:50:00,254.42,255.02,254.39,254.74,103281.0,246.4201,247.0013,246.3911,246.7301,103281.0
2024-02-23 09:30:00,255.24,255.93,254.96,255.93,21394.0,247.2144,247.8827,246.9432,247.8827,21394.0
2024-02-23 09:40:00,255.96,256.05,255.57,255.57,13483.0,247.9117,247.9989,247.534,247.534,13483.0
2024-02-23 09:50:00,255.55,255.87,255.46,255.84,7310.0,247.5146,247.8245,247.4274,247.7955,7310.0
2024-02-23 10:00:00,255.94,255.95,255.4,255.67,6841.0,247.8923,247.902,247.3693,247.6308,6841.0
2024-02-23 10:10:00,255.69,255.82,255.33,255.44,5075.0,247.6502,247.7761,247.3015,247.4081,5075.0
2024-02-23 10:20:00,255.47,255.81,255.47,255.6,10925.0,247.4371,247.7664,247.4371,247.563,10925.0
2024-02-23 10:30:00,255.67,255.89,255.5,255.57,5588.0,247.6308,247.8439,247.4662,247.534,5588.0
2024-02-23 10:40:00,255.53,255.56,255.17,255.17,4681.0,247.4952,247.5243,247.1466,247.1466,4681.0
2024-02-23 10:50:00,255.18,255.51,255.0,255.37,4315.0,247.1562,247.4759,246.9819,247.3403,4315.0
2024-02-23 11:00:00,255.33,255.36,255.0,255.18,5320.0,247.3015,247.3306,246.9819,247.1562,5320.0
2024-02-23 11:10:00,255.1,255.15,254.99,255.05,5686.0,247.0788,247.1272,246.9722,247.0303,5686.0
2024-02-23 11:20:00,255.11,255.33,255.03,255.14,9034.0,247.0884,247.3015,247.011,247.1175,9034.0
2024-02-23 11:30:00,255.07,255.32,254.98,255.27,6012.0,247.0497,247.2918,246.9625,247.2434,6012.0
2024-02-23 11:40:00,255.33,255.44,255.27,255.28,6543.0,247.3015,247.4081,247.2434,247.2531,6543.0
2024-02-23 11:50:00,255.27,255.32,255.19,255.32,6977.0,247.2434,247.2918,247.1659,247.2918,6977.0
2024-02-23 12:00:00,255.33,255.57,255.31,255.51,6718.0,247.3015,247.534,247.2822,247.4759,6718.0
2024-02-23 12:10:00,255.51,255.6,255.41,255.53,9283.0,247.4759,247.563,247.379,247.4952,9283.0
2024-02-23 12:20:00,255.61,255.68,255.33,255.41,11699.0,247.5727,247.6405,247.3015,247.379,11699.0
2024-02-23 12:30:00,255.33,255.33,255.0,255.11,5400.0,247.3015,247.3015,246.9819,247.0884,5400.0
2024-02-23 12:40:00,255.07,255.36,254.99,255.28,4091.0,247.0497,247.3306,246.9722,247.2531,4091.0
2024-02-23 12:50:00,255.28,255.42,255.19,255.37,3502.0,247.2531,247.3887,247.1659,247.3403,3502.0
2024-02-23 13:00:00,255.45,255.45,255.15,255.27,6362.0,247.4178,247.4178,247.1272,247.2434,6362.0
2024-02-23 13:10:00,255.35,255.48,255.35,255.4,3983.0,247.3209,247.4468,247.3209,247.3693,3983.0
2024-02-23 13:20:00,255.46,255.5,255.39,255.45,4217.0,247.4274,247.4662,247.3596,247.4178,4217.0
2024-02-23 13:30:00,255.41,255.72,255.4,255.66,4855.0,247.379,247.6793,247.3693,247.6212,4855.0
2024-02-23 13:40:00,255.65,255.65,255.54,255.59,1800.0,247.6115,247.6115,247.5049,247.5534,1800.0
2024-02-23 13:50:00,255.57,255.65,255.49,255.6,5247.0,247.534,247.6115,247.4565,247.563,5247.0
2024-02-23 14:00:00,255.62,255.71,255.45,255.45,3942.0,247.5824,247.6696,247.4178,247.4178,3942.0
2024-02-23 14:10:00,255.44,255.5,255.33,255.36,2912.0,247.4081,247.4662,247.3015,247.3306,2912.0
2024-02-23 14:20:00,255.43,255.44,255.24,255.35,4437.0,247.3984,247.4081,247.2144,247.3209,4437.0
2024-02-23 14:30:00,255.3,255.68,255.3,255.61,5234.0,247.2725,247.6405,247.2725,247.5727,5234.0
2024-02-23 14:40:00,255.67,255.75,255.59,255.7,7240.0,247.6308,247.7083,247.5534,247.6599,7240.0
2024-02-23 14:50:00,255.69,255.83,255.63,255.76,5648.0,247.6502,247.7858,247.5921,247.718,5648.0
2024-02-23 15:00:00,255.75,255.99,255.75,255.83,6580.0,247.7083,247.9408,247.7083,247.7858,6580.0
2024-02-23 15:10:00,255.86,256.1,255.85,256.01,7103.0,247.8149,248.0473,247.8052,247.9601,7103.0
2024-02-23 15:20:00,256.0,256.16,255.91,255.91,8086.0,247.9505,248.1054,247.8633,247.8633,8086.0
2024-02-23 15:30:00,255.95,256.21,255.91,256.06,9674.0,247.902,248.1539,247.8633,248.0086,9674.0
2024-02-23 15:40:00,256.09,256.09,255.85,256.04,12042.0,248.0376,248.0376,247.8052,247.9892,12042.0
2024-02-23 15:50:00,256.04,256.14,255.72,255.87,48254.0,247.9892,248.0861,247.6793,247.8245,48254.0
2024-02-26 09:30:00,256.57,256.57,255.51,255.7,21054.0,248.5025,248.5025,247.4759,247.6599,21054.0
2024-02-26 09:40:00,255.89,256.01,255.8,255.97,4074.0,247.8439,247.9601,247.7568,247.9214,4074.0
2024-02-26 09:50:00,256.08,256.13,255.69,255.77,7438.0,248.0279,248.0764,247.6502,247.7277,7438.0
2024-02-26 10:00:00,255.8,255.91,255.25,255.25,8055.0,247.7568,247.8633,247.224,247.224,8055.0
2024-02-26 10:10:00,255.21,255.21,254.69,254.69,8557.0,247.1853,247.1853,246.6817,246.6817,8557.0
2024-02-26 10:20:00,254.71,254.95,254.61,254.76,14823.0,246.701,246.9335,246.6042,246.7495,14823.0
2024-02-26 10:30:00,254.76,254.79,254.4,254.49,5988.0,246.7495,246.7785,246.4008,246.4879,5988.0
2024-02-26 10:40:00,254.48,254.63,254.33,254.42,5760.0,246.4783,246.6235,246.333,246.4201,5760.0
2024-02-26 10:50:00,254.38,254.54,254.19,254.24,9243.0,246.3814,246.5364,246.1974,246.2458,9243.0
2024-02-26 11:00:00,254.14,254.29,254.0,254.1,6607.0,246.1489,246.2942,246.0133,246.1102,6607.0
2024-02-26 11:10:00,254.06,254.36,254.03,254.16,6102.0,246.0715,246.362,246.0424,246.1683,6102.0
2024-02-26 11:20:00,254.15,254.4,254.15,254.29,3747.0,246.1586,246.4008,246.1586,246.2942,3747.0
2024-02-26 11:30:00,254.25,254.39,254.17,254.31,6865.0,246.2555,246.3911,246.178,246.3136,6865.0
2024-02-26 11:40:00,254.41,254.63,254.28,254.59,6992.0,246.4105,246.6235,246.2845,246.5848,6992.0
2024-02-26 11:50:00,254.64,254.71,254.49,254.49,8041.0,246.6332,246.701,246.4879,246.4879,8041.0
2024-02-26 12:00:00,254.37,254.41,254.14,254.14,3861.0,246.3717,246.4105,246.1489,246.1489,3861.0
2024-02-26 12:10:00,254.16,254.23,253.94,254.09,2505.0,246.1683,246.2361,245.9552,246.1005,2505.0
2024-02-26 12:20:00,254.05,254.51,254.05,254.45,3494.0,246.0618,246.5073,246.0618,246.4492,3494.0
2024-02-26 12:30:00,254.43,254.45,254.33,254.42,3302.0,246.4298,246.4492,246.333,246.4201,3302.0
2024-02-26 12:40:00,254.46,254.59,254.44,254.59,2801.0,246.4589,246.5848,246.4395,246.5848,2801.0
2024-02-26 12:50:00,254.51,254.54,254.3,254.36,2873.0,246.5073,246.5364,246.3039,246.362,2873.0
2024-02-26 13:00:00,254.29,254.37,254.2,254.37,5853.0,246.2942,246.3717,246.2071,246.3717,5853.0
2024-02-26 13:10:00,254.36,254.54,254.22,254.24,5083.0,246.362,246.5364,246.2264,246.2458,5083.0
2024-02-26 13:20:00,254.22,254.36,254.07,254.07,15512.0,246.2264,246.362,246.0811,246.0811,15512.0
2024-02-26 13:30:00,254.12,254.24,254.02,254.24,5314.0,246.1296,246.2458,246.0327,246.2458,5314.0
2024-02-26 13:40:00,254.31,254.64,254.28,254.56,6860.0,246.3136,246.6332,246.2845,246.5557,6860.0
2024-02-26 13:50:00,254.48,254.58,254.37,254.49,4029.0,246.4783,246.5751,246.3717,246.4879,4029.0
2024-02-26 14:00:00,254.54,254.6,254.38,254.4,3786.0,246.5364,246.5945,246.3814,246.4008,3786.0
2024-02-26 14:10:00,254.41,254.42,254.03,254.05,8145.0,246.4105,246.4201,246.0424,246.0618,8145.0
2024-02-26 14:20:00,254.0,254.2,253.94,254.15,5570.0,246.0133,246.2071,245.9552,246.1586,5570.0
2024-02-26 14:30:00,254.23,254.29,254.08,254.24,4811.0,246.2361,246.2942,246.0908,246.2458,4811.0
2024-02-26 14:40:00,254.28,254.28,253.84,253.84,5328.0,246.2845,246.2845,245.8584,245.8584,5328.0
2024-02-26 14:50:00,253.85,254.2,253.85,254.02,7010.0,245.8681,246.2071,245.8681,246.0327,7010.0
2024-02-26 15:00:00,254.06,254.33,254.06,254.3,4748.0,246.0715,246.333,246.0715,246.3039,4748.0
2024-02-26 15:10:00,254.32,254.38,254.14,254.18,3313.0,246.3233,246.3814,246.1489,246.1877,3313.0
2024-02-26 15:20:00,254.2,254.28,254.04,254.19,7961.0,246.2071,246.2845,246.0521,246.1974,7961.0
2024-02-26 15:30:00,254.2,254.2,253.81,253.93,8047.0,246.2071,246.2071,245.8293,245.9455,8047.0
2024-02-26 15:40:00,253.89,254.28,253.85,254.28,15373.0,245.9068,246.2845,245.8681,246.2845,15373.0
2024-02-26 15:50:00,254.31,254.37,253.48,253.48,69047.0,246.3136,246.3717,245.5097,245.5097,69047.0
2024-02-27 09:30:00,253.15,253.25,252.73,252.93,23608.0,245.1901,245.2869,244.7833,244.977,23608.0
2024-02-27 09:40:00,252.98,253.3,252.26,252.34,10032.0,245.0254,245.3354,244.3281,244.4055,10032.0
2024-02-27 09:50:00,252.16,252.66,252.16,252.27,7467.0,244.2312,244.7155,244.2312,244.3377,7467.0
2024-02-27 10:00:00,252.34,252.44,251.68,251.75,9801.0,244.4055,244.5024,243.7663,243.8341,9801.0
2024-02-27 10:10:00,251.53,251.72,251.3,251.52,7665.0,243.621,243.805,243.3982,243.6113,7665.0
2024-02-27 10:20:00,251.44,251.72,251.24,251.67,5945.0,243.5338,243.805,243.3401,243.7566,5945.0
2024-02-27 10:30:00,251.76,251.78,251.41,251.45,6037.0,243.8438,243.8632,243.5048,243.5435,6037.0
2024-02-27 10:40:00,251.4,251.43,251.18,251.41,4031.0,243.4951,243.5242,243.282,243.5048,4031.0
2024-02-27 10:50:00,251.4,251.53,251.22,251.29,4474.0,243.4951,243.621,243.3208,243.3886,4474.0
2024-02-27 11:00:00,251.19,251.23,250.78,250.78,7584.0,243.2917,243.3304,242.8946,242.8946,7584.0
2024-02-27 11:10:00,250.69,250.79,250.29,250.6,10901.0,242.8074,242.9043,242.42,242.7203,10901.0
2024-02-27 11:20:00,250.63,250.78,250.6,250.69,7277.0,242.7493,242.8946,242.7203,242.8074,7277.0
2024-02-27 11:30:00,250.64,250.94,250.64,250.94,7920.0,242.759,243.0496,242.759,243.0496,7920.0
2024-02-27 11:40:00,250.94,250.98,250.79,250.98,8832.0,243.0496,243.0883,242.9043,243.0883,8832.0
2024-02-27 11:50:00,251.01,251.08,250.86,250.95,6676.0,243.1174,243.1852,242.9721,243.0593,6676.0
2024-02-27 12:00:00,250.94,250.94,250.63,250.63,5750.0,243.0496,243.0496,242.7493,242.7493,5750.0
2024-02-27 12:10:00,250.63,250.81,250.63,250.66,7682.0,242.7493,242.9237,242.7493,242.7784,7682.0
2024-02-27 12:20:00,250.65,250.94,250.63,250.7,17742.0,242.7687,243.0496,242.7493,242.8171,17742.0
2024-02-27 12:30:00,250.7,250.95,250.65,250.84,6162.0,242.8171,243.0593,242.7687,242.9527,6162.0
2024-02-27 12:40:00,250.85,251.1,250.85,251.04,4305.0,242.9624,243.2045,242.9624,243.1464,4305.0
2024-02-27 12:50:00,251.07,251.23,250.95,251.02,4740.0,243.1755,243.3304,243.0593,243.1271,4740.0
2024-02-27 13:00:00,251.02,251.19,250.84,251.04,7203.0,243.1271,243.2917,242.9527,243.1464,7203.0
2024-02-27 13:10:00,251.01,251.15,250.86,250.86,9498.0,243.1174,243.253,242.9721,242.9721,9498.0
2024-02-27 13:20:00,250.9,250.9,250.6,250.6,6523.0,243.0108,243.0108,242.7203,242.7203,6523.0
2024-02-27 13:30:00,250.56,250.61,250.47,250.56,3033.0,242.6815,242.7299,242.5943,242.6815,3033.0
2024-02-27 13:40:00,250.53,250.56,250.29,250.38,6964.0,242.6525,242.6815,242.42,242.5072,6964.0
2024-02-27 13:50:00,250.37,250.41,250.21,250.24,9546.0,242.4975,242.5362,242.3425,242.3716,9546.0
2024-02-27 14:00:00,250.28,250.38,250.26,250.35,6204.0,242.4103,242.5072,242.3909,242.4781,6204.0
2024-02-27 14:10:00,250.37,250.59,250.32,250.5,8039.0,242.4975,242.7106,242.4491,242.6234,8039.0
2024-02-27 14:20:00,250.5,250.58,250.3,250.53,5240.0,242.6234,242.7009,242.4297,242.6525,5240.0
2024-02-27 14:30:00,250.54,250.83,250.51,250.68,15956.0,242.6621,242.943,242.6331,242.7977,15956.0
2024-02-27 14:40:00,250.72,250.77,250.4,250.5,9116.0,242.8365,242.8849,242.5265,242.6234,9116.0
2024-02-27 14:50:00,250.51,250.8,250.45,250.78,9702.0,242.6331,242.914,242.575,242.8946,9702.0
2024-02-27 15:00:00,250.79,250.92,250.61,250.61,9163.0,242.9043,243.0302,242.7299,242.7299,9163.0
2024-02-27 15:10:00,250.67,250.72,250.35,250.39,13363.0,242.7881,242.8365,242.4781,242.5169,13363.0
2024-02-27 15:20:00,250.37,250.62,250.34,250.62,14258.0,242.4975,242.7396,242.4684,242.7396,14258.0
2024-02-27 15:30:00,250.62,250.76,250.46,250.69,19347.0,242.7396,242.8752,242.5847,242.8074,19347.0
2024-02-27 15:40:00,250.67,251.3,250.62,251.29,32435.0,242.7881,243.3982,242.7396,243.3886,32435.0
2024-02-27 15:50:00,251.31,251.41,251.08,251.32,79532.0,243.4079,243.5048,243.1852,243.4176,79532.0
2024-02-28 09:30:00,250.56,251.04,250.15,250.33,25655.0,242.6815,243.1464,242.2844,242.4587,25655.0
2024-02-28 09:40:00,250.33,251.02,250.32,250.87,9178.0,242.4587,243.1271,242.4491,242.9818,9178.0
2024-02-28 09:50:00,250.95,251.21,250.62,250.8,6396.0,243.0593,243.3111,242.7396,242.914,6396.0
2024-02-28 10:00:00,250.81,251.62,250.56,251.57,7356.0,242.9237,243.7082,242.6815,243.6598,7356.0
2024-02-28 10:10:00,251.57,251.64,251.33,251.56,7064.0,243.6598,243.7276,243.4273,243.6501,7064.0
2024-02-28 10:20:00,251.58,251.63,251.35,251.59,7072.0,243.6694,243.7179,243.4467,243.6791,7072.0
2024-02-28 10:30:00,251.63,251.85,251.57,251.64,7507.0,243.7179,243.931,243.6598,243.7276,7507.0
2024-02-28 10:40:00,251.56,251.61,251.22,251.51,13006.0,243.6501,243.6985,243.3208,243.6016,13006.0
2024-02-28 10:50:00,251.48,251.69,251.38,251.65,6916.0,243.5726,243.776,243.4757,243.7372,6916.0
2024-02-28 11:00:00,251.72,251.91,251.6,251.66,7006.0,243.805,243.9891,243.6888,243.7469,7006.0
2024-02-28 11:10:00,251.65,251.66,251.37,251.4,6518.0,243.7372,243.7469,243.466,243.4951,6518.0
2024-02-28 11:20:00,251.42,251.46,251.31,251.42,6553.0,243.5145,243.5532,243.4079,243.5145,6553.0
2024-02-28 11:30:00,251.47,251.47,250.94,251.01,11510.0,243.5629,243.5629,243.0496,243.1174,11510.0
2024-02-28 11:40:00,251.01,251.18,251.0,251.14,8174.0,243.1174,243.282,243.1077,243.2433,8174.0
2024-02-28 11:50:00,251.12,251.12,250.92,251.02,7862.0,243.2239,243.2239,243.0302,243.1271,7862.0
2024-02-28 12:00:00,251.03,251.03,250.82,250.92,7216.0,243.1367,243.1367,242.9333,243.0302,7216.0
2024-02-28 12:10:00,250.92,251.09,250.92,250.99,6008.0,243.0302,243.1948,243.0302,243.098,6008.0
2024-02-28 12:20:00,250.94,250.98,250.79,250.85,9046.0,243.0496,243.0883,242.9043,242.9624,9046.0
2024-02-28 12:30:00,250.84,251.03,250.79,250.84,5157.0,242.9527,243.1367,242.9043,242.9527,5157.0
2024-02-28 12:40:00,250.84,251.03,250.78,250.9,6136.0,242.9527,243.1367,242.8946,243.0108,6136.0
2024-02-28 12:50:00,250.91,250.98,250.85,250.94,5318.0,243.0205,243.0883,242.9624,243.0496,5318.0
2024-02-28 13:00:00,250.93,251.15,250.81,251.1,5245.0,243.0399,243.253,242.9237,243.2045,5245.0
2024-02-28 13:10:00,251.11,251.32,251.08,251.29,4248.0,243.2142,243.4176,243.1852,243.3886,4248.0
2024-02-28 13:20:00,251.31,251.57,251.31,251.51,3670.0,243.4079,243.6598,243.4079,243.6016,3670.0
2024-02-28 13:30:00,251.56,251.64,251.5,251.55,6448.0,243.6501,243.7276,243.592,243.6404,6448.0
2024-02-28 13:40:00,251.57,251.62,251.35,251.4,4866.0,243.6598,243.7082,243.4467,243.4951,4866.0
2024-02-28 13:50:00,251.42,251.43,251.33,251.4,5606.0,243.5145,243.5242,243.4273,243.4951,5606.0
2024-02-28 14:00:00,251.37,251.39,250.87,250.96,8614.0,243.466,243.4854,242.9818,243.0689,8614.0
2024-02-28 14:10:00,250.96,251.11,250.73,250.98,13743.0,243.0689,243.2142,242.8462,243.0883,13743.0
2024-02-28 14:20:00,251.07,251.18,250.98,251.1,7551.0,243.1755,243.282,243.0883,243.2045,7551.0
2024-02-28 14:30:00,251.11,251.45,251.06,251.41,16293.0,243.2142,243.5435,243.1658,243.5048,16293.0
2024-02-28 14:40:00,251.36,251.43,251.26,251.27,4857.0,243.4564,243.5242,243.3595,243.3692,4857.0
2024-02-28 14:50:00,251.26,251.38,251.09,251.26,5499.0,243.3595,243.4757,243.1948,243.3595,5499.0
2024-02-28 15:00:00,251.31,251.46,251.24,251.24,4306.0,243.4079,243.5532,243.3401,243.3401,4306.0
2024-02-28 15:10:00,251.25,251.33,251.24,251.28,6914.0,243.3498,243.4273,243.3401,243.3789,6914.0
2024-02-28 15:20:00,251.28,251.48,251.24,251.4,9568.0,243.3789,243.5726,243.3401,243.4951,9568.0
2024-02-28 15:30:00,251.41,251.42,251.24,251.27,18080.0,243.5048,243.5145,243.3401,243.3692,18080.0
2024-02-28 15:40:00,251.25,251.33,250.99,251.16,15528.0,243.3498,243.4273,243.098,243.2626,15528.0
2024-02-28 15:50:00,251.17,251.6,251.16,251.57,61506.0,243.2723,243.6888,243.2626,243.6598,61506.0
2024-02-29 09:30:00,253.7,253.81,251.92,252.13,31387.0,245.7228,245.8293,243.9988,244.2021,31387.0
2024-02-29 09:40:00,252.27,252.41,251.77,252.28,10930.0,244.3377,244.4733,243.8535,244.3474,10930.0
2024-02-29 09:50:00,252.18,252.19,251.45,251.74,7070.0,244.2506,244.2603,243.5435,243.8244,7070.0
2024-02-29 10:00:00,251.71,251.71,251.09,251.23,11668.0,243.7954,243.7954,243.1948,243.3304,11668.0
2024-02-29 10:10:00,251.11,251.16,250.73,250.88,6354.0,243.2142,243.2626,242.8462,242.9915,6354.0
2024-02-29 10:20:00,250.88,251.12,250.7,251.0,6239.0,242.9915,243.2239,242.8171,243.1077,6239.0
2024-02-29 10:30:00,251.09,251.14,250.87,250.87,8862.0,243.1948,243.2433,242.9818,242.9818,8862.0
2024-02-29 10:40:00,250.83,251.04,250.47,251.04,6941.0,242.943,243.1464,242.5943,243.1464,6941.0
2024-02-29 10:50:00,251.04,251.1,250.49,251.1,13463.0,243.1464,243.2045,242.6137,243.2045,13463.0
2024-02-29 11:00:00,251.22,251.25,250.92,251.04,12053.0,243.3208,243.3498,243.0302,243.1464,12053.0
2024-02-29 11:10:00,251.04,251.28,250.84,251.14,18324.0,243.1464,243.3789,242.9527,243.2433,18324.0
2024-02-29 11:20:00,251.13,251.2,251.04,251.05,13201.0,243.2336,243.3014,243.1464,243.1561,13201.0
2024-02-29 11:30:00,251.03,251.05,250.31,250.31,14223.0,243.1367,243.1561,242.4394,242.4394,14223.0
2024-02-29 11:40:00,250.25,250.64,250.16,250.64,13504.0,242.3813,242.759,242.2941,242.759,13504.0
2024-02-29 11:50:00,250.55,250.64,250.26,250.36,11122.0,242.6718,242.759,242.3909,242.4878,11122.0
2024-02-29 12:00:00,250.35,250.48,250.21,250.25,10259.0,242.4781,242.604,242.3425,242.3813,10259.0
2024-02-29 12:10:00,250.26,250.48,250.26,250.4,9080.0,242.3909,242.604,242.3909,242.5265,9080.0
2024-02-29 12:20:00,250.42,250.47,250.26,250.27,10375.0,242.5459,242.5943,242.3909,242.4006,10375.0
2024-02-29 12:30:00,250.26,250.6,250.26,250.58,8163.0,242.3909,242.7203,242.3909,242.7009,8163.0
2024-02-29 12:40:00,250.6,251.09,250.52,250.97,10475.0,242.7203,243.1948,242.6428,243.0786,10475.0
2024-02-29 12:50:00,251.0,251.19,250.96,250.99,6190.0,243.1077,243.2917,243.0689,243.098,6190.0
2024-02-29 13:00:00,251.02,251.02,250.72,250.81,9355.0,243.1271,243.1271,242.8365,242.9237,9355.0
2024-02-29 13:10:00,250.75,251.04,250.75,250.9,8017.0,242.8655,243.1464,242.8655,243.0108,8017.0
2024-02-29 13:20:00,250.91,251.11,250.76,251.02,8987.0,243.0205,243.2142,242.8752,243.1271,8987.0
2024-02-29 13:30:00,251.04,251.13,250.98,251.02,12559.0,243.1464,243.2336,243.0883,243.1271,12559.0
2024-02-29 13:40:00,250.99,251.35,250.97,251.1,58606.0,243.098,243.4467,243.0786,243.2045,58606.0
2024-02-29 13:50:00,251.12,251.27,250.99,251.12,31564.0,243.2239,243.3692,243.098,243.2239,31564.0
2024-02-29 14:00:00,251.13,251.21,250.96,250.96,12587.0,243.2336,243.3111,243.0689,243.0689,12587.0
2024-02-29 14:10:00,250.96,251.13,250.86,250.86,17133.0,243.0689,243.2336,242.9721,242.9721,17133.0
2024-02-29 14:20:00,250.9,251.0,250.53,250.57,23084.0,243.0108,243.1077,242.6525,242.6912,23084.0
2024-02-29 14:30:00,250.55,251.03,250.5,250.79,15201.0,242.6718,243.1367,242.6234,242.9043,15201.0
2024-02-29 14:40:00,250.79,250.86,250.68,250.8,10584.0,242.9043,242.9721,242.7977,242.914,10584.0
2024-02-29 14:50:00,250.8,250.93,250.65,250.91,13590.0,242.914,243.0399,242.7687,243.0205,13590.0
2024-02-29 15:00:00,250.93,251.18,250.88,251.16,9616.0,243.0399,243.282,242.9915,243.2626,9616.0
2024-02-29 15:10:00,251.12,251.16,250.92,251.16,21147.0,243.2239,243.2626,243.0302,243.2626,21147.0
2024-02-29 15:20:00,251.14,251.33,251.1,251.27,37507.0,243.2433,243.4273,243.2045,243.3692,37507.0
2024-02-29 15:30:00,251.25,251.55,251.05,251.55,25605.0,243.3498,243.6404,243.1561,243.6404,25605.0
2024-02-29 15:40:00,251.55,251.75,251.45,251.75,14573.0,243.6404,243.8341,243.5435,243.8341,14573.0
2024-02-29 15:50:00,251.7,251.75,250.74,251.11,170341.0,243.7857,243.8341,242.8559,243.2142,170341.0
2024-03-01 09:30:00,249.43,249.82,248.32,249.37,33989.0,241.587,241.9648,240.5119,241.5289,33989.0
2024-03-01 09:40:00,249.34,249.91,249.22,249.22,14537.0,241.4999,242.052,241.3836,241.3836,14537.0
2024-03-01 09:50:00,249.23,249.67,249.13,249.45,13029.0,241.3933,241.8195,241.2965,241.6064,13029.0
2024-03-01 10:00:00,249.65,249.89,249.24,249.52,12786.0,241.8001,242.0326,241.403,241.6742,12786.0
2024-03-01 10:10:00,249.5,249.73,249.3,249.59,16077.0,241.6548,241.8776,241.4611,241.742,16077.0
2024-03-01 10:20:00,249.59,249.68,248.99,249.52,10514.0,241.742,241.8292,241.1609,241.6742,10514.0
2024-03-01 10:30:00,249.45,249.47,248.89,249.07,11094.0,241.6064,241.6258,241.064,241.2384,11094.0
2024-03-01 10:40:00,249.17,249.8,249.17,249.73,8918.0,241.3352,241.9454,241.3352,241.8776,8918.0
2024-03-01 10:50:00,249.74,250.14,249.64,249.69,10662.0,241.8873,242.2747,241.7904,241.8389,10662.0
2024-03-01 11:00:00,249.75,250.15,249.65,249.88,7091.0,241.897,242.2844,241.8001,242.0229,7091.0
2024-03-01 11:10:00,249.8,250.02,249.8,249.93,9852.0,241.9454,242.1585,241.9454,242.0713,9852.0
2024-03-01 11:20:00,249.88,249.93,249.29,249.29,9386.0,242.0229,242.0713,241.4514,241.4514,9386.0
2024-03-01 11:30:00,249.29,249.39,249.0,249.37,8343.0,241.4514,241.5483,241.1706,241.5289,8343.0
2024-03-01 11:40:00,249.33,249.45,249.27,249.29,12582.0,241.4902,241.6064,241.4321,241.4514,12582.0
2024-03-01 11:50:00,249.27,249.3,249.08,249.09,10017.0,241.4321,241.4611,241.2481,241.2577,10017.0
2024-03-01 12:00:00,249.06,249.18,248.96,249.05,7531.0,241.2287,241.3449,241.1318,241.219,7531.0
2024-03-01 12:10:00,249.08,249.4,249.06,249.4,8009.0,241.2481,241.558,241.2287,241.558,8009.0
2024-03-01 12:20:00,249.42,249.75,249.42,249.67,8385.0,241.5774,241.897,241.5774,241.8195,8385.0
2024-03-01 12:30:00,249.68,249.72,249.42,249.42,6601.0,241.8292,241.8679,241.5774,241.5774,6601.0
2024-03-01 12:40:00,249.39,249.44,249.14,249.33,6639.0,241.5483,241.5967,241.3062,241.4902,6639.0
2024-03-01 12:50:00,249.34,249.47,249.31,249.31,5206.0,241.4999,241.6258,241.4708,241.4708,5206.0
2024-03-01 13:00:00,249.34,249.35,249.16,249.3,5774.0,241.4999,241.5096,241.3255,241.4611,5774.0
2024-03-01 13:10:00,249.31,249.49,249.17,249.43,8525.0,241.4708,241.6452,241.3352,241.587,8525.0
2024-03-01 13:20:00,249.44,249.67,249.41,249.67,5799.0,241.5967,241.8195,241.5677,241.8195,5799.0
2024-03-01 13:30:00,249.66,249.71,249.48,249.55,7285.0,241.8098,241.8582,241.6355,241.7033,7285.0
2024-03-01 13:40:00,249.56,249.69,249.28,249.28,8370.0,241.713,241.8389,241.4418,241.4418,8370.0
2024-03-01 13:50:00,249.24,249.43,249.12,249.4,6738.0,241.403,241.587,241.2868,241.558,6738.0
2024-03-01 14:00:00,249.41,249.77,249.4,249.77,6962.0,241.5677,241.9164,241.558,241.9164,6962.0
2024-03-01 14:10:00,249.7,250.0,249.64,249.65,9445.0,241.8486,242.1391,241.7904,241.8001,9445.0
2024-03-01 14:20:00,249.67,249.81,249.57,249.72,12050.0,241.8195,241.9551,241.7226,241.8679,12050.0
2024-03-01 14:30:00,249.76,250.13,249.73,249.96,7467.0,241.9067,242.265,241.8776,242.1004,7467.0
2024-03-01 14:40:00,249.9,250.18,249.9,250.01,7307.0,242.0423,242.3135,242.0423,242.1488,7307.0
2024-03-01 14:50:00,250.07,250.1,249.89,249.89,8004.0,242.2069,242.236,242.0326,242.0326,8004.0
2024-03-01 15:00:00,249.87,249.91,249.68,249.82,11570.0,242.0132,242.052,241.8292,241.9648,11570.0
2024-03-01 15:10:00,249.82,250.0,249.72,249.94,7038.0,241.9648,242.1391,241.8679,242.081,7038.0
2024-03-01 15:20:00,249.98,250.03,249.74,249.91,14280.0,242.1198,242.1682,241.8873,242.052,14280.0
2024-03-01 15:30:00,249.91,250.02,249.75,249.85,28084.0,242.052,242.1585,241.897,241.9938,28084.0
2024-03-01 15:40:00,249.84,249.86,249.61,249.73,24323.0,241.9842,242.0035,241.7614,241.8776,24323.0
2024-03-01 15:50:00,249.68,250.12,249.46,249.69,130275.0,241.8292,242.2553,241.6161,241.8389,130275.0
2024-03-04 09:30:00,247.01,249.43,247.01,247.24,92579.0,239.2431,241.587,239.2431,239.4659,92579.0
2024-03-04 09:40:00,247.73,248.54,247.73,248.01,32879.0,239.9405,240.725,239.9405,240.2117,32879.0
2024-03-04 09:50:00,248.12,248.79,247.8,248.56,36406.0,240.3182,240.9672,240.0083,240.7444,36406.0
2024-03-04 10:00:00,248.54,248.66,247.03,247.18,49523.0,240.725,240.8413,239.2625,239.4078,49523.0
2024-03-04 10:10:00,247.22,247.22,245.38,245.46,40562.0,239.4465,239.4465,237.6644,237.7419,40562.0
2024-03-04 10:20:00,245.46,246.62,245.39,246.35,37043.0,237.7419,238.8654,237.6741,238.6039,37043.0
2024-03-04 10:30:00,246.24,246.28,245.09,245.38,30701.0,238.4974,238.5361,237.3835,237.6644,30701.0
2024-03-04 10:40:00,245.39,245.92,245.39,245.54,30986.0,237.6741,238.1874,237.6741,237.8194,30986.0
2024-03-04 10:50:00,245.59,245.9,245.47,245.55,32683.0,237.8678,238.168,237.7516,237.829,32683.0
2024-03-04 11:00:00,245.55,245.98,245.4,245.47,34291.0,237.829,238.2455,237.6838,237.7516,34291.0
2024-03-04 11:10:00,245.46,245.46,244.27,244.43,31708.0,237.7419,237.7419,236.5893,236.7443,31708.0
2024-03-04 11:20:00,244.46,244.89,244.01,244.66,33342.0,236.7733,237.1898,236.3375,236.967,33342.0
2024-03-04 11:30:00,244.77,244.84,243.8,244.15,27988.0,237.0736,237.1414,236.1341,236.4731,27988.0
2024-03-04 11:40:00,244.18,244.82,244.18,244.32,20553.0,236.5021,237.122,236.5021,236.6377,20553.0
2024-03-04 11:50:00,244.41,244.57,244.13,244.57,33092.0,236.7249,236.8799,236.4537,236.8799,33092.0
2024-03-04 12:00:00,244.58,244.7,244.37,244.67,22405.0,236.8895,237.0058,236.6861,236.9767,22405.0
2024-03-04 12:10:00,244.69,244.74,244.41,244.68,25537.0,236.9961,237.0445,236.7249,236.9864,25537.0
2024-03-04 12:20:00,244.69,245.01,244.68,244.84,24052.0,236.9961,237.306,236.9864,237.1414,24052.0
2024-03-04 12:30:00,244.81,245.09,244.64,244.83,19988.0,237.1123,237.3835,236.9477,237.1317,19988.0
2024-03-04 12:40:00,244.78,244.85,244.38,244.38,17919.0,237.0833,237.1511,236.6958,236.6958,17919.0
2024-03-04 12:50:00,244.41,244.51,244.27,244.42,21797.0,236.7249,236.8217,236.5893,236.7346,21797.0
2024-03-04 13:00:00,244.43,244.86,244.4,244.61,21787.0,236.7443,237.1607,236.7152,236.9186,21787.0
2024-03-04 13:10:00,244.62,244.75,244.44,244.66,22788.0,236.9283,237.0542,236.7539,236.967,22788.0
2024-03-04 13:20:00,244.66,245.35,244.58,245.34,23176.0,236.967,237.6353,236.8895,237.6256,23176.0
2024-03-04 13:30:00,245.34,245.36,244.75,244.75,20409.0,237.6256,237.645,237.0542,237.0542,20409.0
2024-03-04 13:40:00,244.75,244.75,244.27,244.27,20650.0,237.0542,237.0542,236.5893,236.5893,20650.0
2024-03-04 13:50:00,244.3,244.9,244.27,244.89,38819.0,236.6184,237.1995,236.5893,237.1898,38819.0
2024-03-04 14:00:00,244.88,244.91,244.34,244.44,16608.0,237.1801,237.2092,236.6571,236.7539,16608.0
2024-03-04 14:10:00,244.42,244.63,244.35,244.36,31412.0,236.7346,236.938,236.6668,236.6765,31412.0
2024-03-04 14:20:00,244.3,244.3,243.93,244.02,30906.0,236.6184,236.6184,236.26,236.3472,30906.0
2024-03-04 14:30:00,244.02,244.67,243.87,244.67,32188.0,236.3472,236.9767,236.2019,236.9767,32188.0
2024-03-04 14:40:00,244.74,244.79,244.34,244.65,26305.0,237.0445,237.0929,236.6571,236.9573,26305.0
2024-03-04 14:50:00,244.69,244.91,244.61,244.61,25896.0,236.9961,237.2092,236.9186,236.9186,25896.0
2024-03-04 15:00:00,244.61,244.66,244.38,244.55,25595.0,236.9186,236.967,236.6958,236.8605,25595.0
2024-03-04 15:10:00,244.56,244.62,244.3,244.37,31952.0,236.8702,236.9283,236.6184,236.6861,31952.0
2024-03-04 15:20:00,244.35,244.51,244.26,244.37,40114.0,236.6668,236.8217,236.5796,236.6861,40114.0
2024-03-04 15:30:00,244.39,244.63,244.24,244.54,65753.0,236.7055,236.938,236.5602,236.8508,65753.0
2024-03-04 15:40:00,244.56,245.54,244.56,245.54,76393.0,236.8702,237.8194,236.8702,237.8194,76393.0
2024-03-04 15:50:00,245.49,246.43,245.38,246.21,244246.0,237.7709,238.6814,237.6644,238.4683,244246.0
2024-03-05 09:30:00,246.32,246.66,244.04,244.45,46802.0,238.5748,238.9041,236.3665,236.7636,46802.0
2024-03-05 09:40:00,244.14,244.34,242.9,243.31,20762.0,236.4634,236.6571,235.2624,235.6595,20762.0
2024-03-05 09:50:00,243.31,243.8,242.63,242.77,16114.0,235.6595,236.1341,235.0009,235.1365,16114.0
2024-03-05 10:00:00,242.87,243.17,242.6,242.74,27718.0,235.2333,235.5239,234.9718,235.1074,27718.0
2024-03-05 10:10:00,242.58,243.23,242.57,243.23,15695.0,234.9524,235.582,234.9427,235.582,15695.0
2024-03-05 10:20:00,243.23,243.88,243.08,243.88,13401.0,235.582,236.2116,235.4367,236.2116,13401.0
2024-03-05 10:30:00,243.88,244.15,243.64,244.06,17303.0,236.2116,236.4731,235.9791,236.3859,17303.0
2024-03-05 10:40:00,243.94,244.28,243.73,244.0,15044.0,236.2697,236.599,236.0663,236.3278,15044.0
2024-03-05 10:50:00,243.91,244.03,243.8,243.89,13106.0,236.2406,236.3568,236.1341,236.2212,13106.0
2024-03-05 11:00:00,243.82,243.85,242.8,243.03,24867.0,236.1534,236.1825,235.1655,235.3883,24867.0
2024-03-05 11:10:00,243.01,243.38,242.98,243.13,15276.0,235.3689,235.7273,235.3399,235.4851,15276.0
2024-03-05 11:20:00,243.13,243.63,243.05,243.53,26668.0,235.4851,235.9694,235.4077,235.8726,26668.0
2024-03-05 11:30:00,243.5,243.5,243.18,243.27,18573.0,235.8435,235.8435,235.5336,235.6207,18573.0
2024-03-05 11:40:00,243.29,243.29,242.92,243.06,20936.0,235.6401,235.6401,235.2817,235.4173,20936.0
2024-03-05 11:50:00,243.07,243.07,242.76,242.91,19497.0,235.427,235.427,235.1268,235.2721,19497.0
2024-03-05 12:00:00,242.84,243.06,242.73,242.88,18840.0,235.2043,235.4173,235.0977,235.243,18840.0
2024-03-05 12:10:00,242.84,243.33,242.8,243.12,33273.0,235.2043,235.6789,235.1655,235.4755,33273.0
2024-03-05 12:20:00,243.1,243.39,242.95,243.21,26758.0,235.4561,235.737,235.3108,235.5626,26758.0
2024-03-05 12:30:00,243.16,243.17,242.92,242.96,13336.0,235.5142,235.5239,235.2817,235.3205,13336.0
2024-03-05 12:40:00,242.99,243.57,242.77,243.55,14540.0,235.3495,235.9113,235.1365,235.8919,14540.0
2024-03-05 12:50:00,243.49,243.57,243.27,243.47,14636.0,235.8338,235.9113,235.6207,235.8144,14636.0
2024-03-05 13:00:00,243.41,243.68,243.29,243.57,10891.0,235.7563,236.0178,235.6401,235.9113,10891.0
2024-03-05 13:10:00,243.56,243.75,243.47,243.62,14591.0,235.9016,236.0856,235.8144,235.9597,14591.0
2024-03-05 13:20:00,243.63,243.98,243.63,243.69,22642.0,235.9694,236.3084,235.9694,236.0275,22642.0
2024-03-05 13:30:00,243.67,243.8,243.56,243.68,14526.0,236.0082,236.1341,235.9016,236.0178,14526.0
2024-03-05 13:40:00,243.65,243.86,243.6,243.61,14249.0,235.9888,236.1922,235.9404,235.95,14249.0
2024-03-05 13:50:00,243.59,243.72,243.37,243.38,12903.0,235.9307,236.0566,235.7176,235.7273,12903.0
2024-03-05 14:00:00,243.35,243.45,243.08,243.37,11777.0,235.6982,235.7951,235.4367,235.7176,11777.0
2024-03-05 14:10:00,243.35,243.51,243.21,243.5,10263.0,235.6982,235.8532,235.5626,235.8435,10263.0
2024-03-05 14:20:00,243.46,244.07,243.42,243.83,30254.0,235.8048,236.3956,235.766,236.1631,30254.0
2024-03-05 14:30:00,243.85,243.86,243.36,243.49,37388.0,236.1825,236.1922,235.7079,235.8338,37388.0
2024-03-05 14:40:00,243.47,243.86,243.4,243.43,23709.0,235.8144,236.1922,235.7467,235.7757,23709.0
2024-03-05 14:50:00,243.43,243.58,243.19,243.19,16600.0,235.7757,235.921,235.5433,235.5433,16600.0
2024-03-05 15:00:00,243.17,243.21,242.88,242.93,28529.0,235.5239,235.5626,235.243,235.2914,28529.0
2024-03-05 15:10:00,242.97,243.13,242.9,243.05,25517.0,235.3302,235.4851,235.2624,235.4077,25517.0
2024-03-05 15:20:00,243.11,243.26,243.0,243.16,31109.0,235.4658,235.6111,235.3592,235.5142,31109.0
2024-03-05 15:30:00,243.12,243.66,242.91,243.62,53472.0,235.4755,235.9985,235.2721,235.9597,53472.0
2024-03-05 15:40:00,243.61,243.78,243.47,243.74,58305.0,235.95,236.1147,235.8144,236.076,58305.0
2024-03-05 15:50:00,243.74,244.12,243.67,244.03,176482.0,236.076,236.444,236.0082,236.3568,176482.0
2024-03-06 09:30:00,244.96,245.25,244.3,244.91,64337.0,237.2576,237.5385,236.6184,237.2092,64337.0
2024-03-06 09:40:00,244.89,244.93,243.25,243.37,18978.0,237.1898,237.2285,235.6014,235.7176,18978.0
2024-03-06 09:50:00,243.32,244.7,243.29,244.62,26792.0,235.6692,237.0058,235.6401,236.9283,26792.0
2024-03-06 10:00:00,244.54,245.68,244.4,245.63,30794.0,236.8508,237.955,236.7152,237.9065,30794.0
2024-03-06 10:10:00,245.63,245.7,245.37,245.39,15209.0,237.9065,237.9743,237.6547,237.6741,15209.0
2024-03-06 10:20:00,245.37,245.81,245.21,245.4,20909.0,237.6547,238.0809,237.4997,237.6838,20909.0
2024-03-06 10:30:00,245.4,245.4,244.86,244.98,12797.0,237.6838,237.6838,237.1607,237.277,12797.0
2024-03-06 10:40:00,244.98,245.24,244.93,245.18,11923.0,237.277,237.5288,237.2285,237.4707,11923.0
2024-03-06 10:50:00,245.18,245.46,245.17,245.35,17233.0,237.4707,237.7419,237.461,237.6353,17233.0
2024-03-06 11:00:00,245.28,245.32,244.9,245.02,15189.0,237.5675,237.6063,237.1995,237.3157,15189.0
2024-03-06 11:10:00,245.07,245.8,245.07,245.65,20448.0,237.3641,238.0712,237.3641,237.9259,20448.0
2024-03-06 11:20:00,245.68,245.83,245.57,245.83,16022.0,237.955,238.1002,237.8484,238.1002,16022.0
2024-03-06 11:30:00,245.84,245.98,245.66,245.8,14159.0,238.1099,238.2455,237.9356,238.0712,14159.0
2024-03-06 11:40:00,245.81,246.07,245.79,246.01,13281.0,238.0809,238.3327,238.0615,238.2746,13281.0
2024-03-06 11:50:00,246.03,246.16,245.84,245.93,20975.0,238.294,238.4199,238.1099,238.1971,20975.0
2024-03-06 12:00:00,245.95,246.28,245.93,246.02,20856.0,238.2165,238.5361,238.1971,238.2843,20856.0
2024-03-06 12:10:00,245.99,246.2,245.88,246.03,18250.0,238.2552,238.4586,238.1487,238.294,18250.0
2024-03-06 12:20:00,246.05,246.08,245.82,246.05,12642.0,238.3133,238.3424,238.0906,238.3133,12642.0
2024-03-06 12:30:00,246.04,246.18,245.88,245.93,12041.0,238.3036,238.4392,238.1487,238.1971,12041.0
2024-03-06 12:40:00,245.92,246.06,245.76,245.77,12075.0,238.1874,238.323,238.0324,238.0421,12075.0
2024-03-06 12:50:00,245.77,245.84,245.56,245.59,11678.0,238.0421,238.1099,237.8387,237.8678,11678.0
2024-03-06 13:00:00,245.58,245.58,245.17,245.2,6902.0,237.8581,237.8581,237.461,237.4901,6902.0
2024-03-06 13:10:00,245.17,245.22,245.03,245.13,9785.0,237.461,237.5094,237.3254,237.4223,9785.0
2024-03-06 13:20:00,245.13,245.33,245.02,245.16,10203.0,237.4223,237.616,237.3157,237.4513,10203.0
2024-03-06 13:30:00,245.17,245.17,244.22,244.39,19447.0,237.461,237.461,236.5409,236.7055,19447.0
2024-03-06 13:40:00,244.38,244.69,243.73,243.73,8044.0,236.6958,236.9961,236.0663,236.0663,8044.0
2024-03-06 13:50:00,243.55,244.31,243.42,244.19,22830.0,235.8919,236.628,235.766,236.5118,22830.0
2024-03-06 14:00:00,243.88,244.25,243.77,244.0,11598.0,236.2116,236.5699,236.105,236.3278,11598.0
2024-03-06 14:10:00,243.99,244.04,243.42,243.71,16889.0,236.3181,236.3665,235.766,236.0469,16889.0
2024-03-06 14:20:00,243.75,244.27,243.72,244.15,21914.0,236.0856,236.5893,236.0566,236.4731,21914.0
2024-03-06 14:30:00,244.18,244.24,243.56,243.61,11349.0,236.5021,236.5602,235.9016,235.95,11349.0
2024-03-06 14:40:00,243.55,243.65,243.24,243.38,13816.0,235.8919,235.9888,235.5917,235.7273,13816.0
2024-03-06 14:50:00,243.43,243.75,243.36,243.75,20846.0,235.7757,236.0856,235.7079,236.0856,20846.0
2024-03-06 15:00:00,243.7,243.7,243.37,243.41,15555.0,236.0372,236.0372,235.7176,235.7563,15555.0
2024-03-06 15:10:00,243.41,243.6,243.08,243.27,17522.0,235.7563,235.9404,235.4367,235.6207,17522.0
2024-03-06 15:20:00,243.26,243.5,243.13,243.48,19438.0,235.6111,235.8435,235.4851,235.8241,19438.0
2024-03-06 15:30:00,243.48,244.1,243.47,244.06,33339.0,235.8241,236.4246,235.8144,236.3859,33339.0
2024-03-06 15:40:00,244.08,244.39,244.03,244.33,43947.0,236.4053,236.7055,236.3568,236.6474,43947.0
2024-03-06 15:50:00,244.31,244.31,243.54,243.68,167256.0,236.628,236.628,235.8822,236.0178,167256.0
2024-03-07 09:30:00,243.73,245.97,243.73,245.31,43276.0,237.4194,239.6014,237.4194,238.9585,43276.0
2024-03-07 09:40:00,245.32,245.59,244.91,244.97,32047.0,238.9682,239.2312,238.5688,238.6273,32047.0
2024-03-07 09:50:00,245.03,245.17,244.32,244.9,28143.0,238.6857,238.8221,237.9941,238.5591,28143.0
2024-03-07 10:00:00,244.81,245.03,244.62,244.93,36224.0,238.4714,238.6857,238.2863,238.5883,36224.0
2024-03-07 10:10:00,244.86,245.2,244.53,244.54,20223.0,238.5201,238.8513,238.1987,238.2084,20223.0
2024-03-07 10:20:00,244.54,245.23,244.29,245.05,30968.0,238.2084,238.8805,237.9649,238.7052,30968.0
2024-03-07 10:30:00,244.96,245.21,244.83,245.04,20823.0,238.6175,238.861,238.4909,238.6954,20823.0
2024-03-07 10:40:00,245.08,245.42,244.92,245.33,26081.0,238.7344,239.0656,238.5786,238.9779,26081.0
2024-03-07 10:50:00,245.25,245.25,245.01,245.15,16695.0,238.9,238.9,238.6662,238.8026,16695.0
2024-03-07 11:00:00,245.15,245.19,244.94,244.95,16899.0,238.8026,238.8416,238.598,238.6078,16899.0
2024-03-07 11:10:00,244.94,244.94,244.73,244.78,15845.0,238.598,238.598,238.3935,238.4422,15845.0
2024-03-07 11:20:00,244.76,244.86,244.23,244.23,67300.0,238.4227,238.5201,237.9064,237.9064,67300.0
2024-03-07 11:30:00,244.09,244.38,243.25,244.36,30023.0,237.77,238.0525,236.9518,238.0331,30023.0
2024-03-07 11:40:00,244.22,244.29,243.87,243.87,17703.0,237.8967,237.9649,237.5557,237.5557,17703.0
2024-03-07 11:50:00,243.87,244.52,243.87,244.49,23426.0,237.5557,238.1889,237.5557,238.1597,23426.0
2024-03-07 12:00:00,244.53,244.56,244.08,244.08,26534.0,238.1987,238.2279,237.7603,237.7603,26534.0
2024-03-07 12:10:00,244.09,244.13,243.69,243.91,11887.0,237.77,237.809,237.3804,237.5947,11887.0
2024-03-07 12:20:00,243.94,244.32,243.83,243.85,16447.0,237.6239,237.9941,237.5168,237.5363,16447.0
2024-03-07 12:30:00,243.86,244.16,243.76,244.16,9916.0,237.546,237.8382,237.4486,237.8382,9916.0
2024-03-07 12:40:00,244.12,244.34,243.87,244.13,12084.0,237.7993,238.0136,237.5557,237.809,12084.0
2024-03-07 12:50:00,244.09,244.21,243.95,244.09,12519.0,237.77,237.8869,237.6337,237.77,12519.0
2024-03-07 13:00:00,244.1,244.15,243.62,243.84,12818.0,237.7798,237.8285,237.3122,237.5265,12818.0
2024-03-07 13:10:00,243.9,243.95,243.54,243.77,11325.0,237.585,237.6337,237.2343,237.4583,11325.0
2024-03-07 13:20:00,243.81,244.11,243.78,243.95,9957.0,237.4973,237.7895,237.4681,237.6337,9957.0
2024-03-07 13:30:00,244.01,244.26,243.83,244.04,35590.0,237.6921,237.9356,237.5168,237.7213,35590.0
2024-03-07 13:40:00,244.06,244.22,243.96,243.96,17055.0,237.7408,237.8967,237.6434,237.6434,17055.0
2024-03-07 13:50:00,244.04,244.36,243.79,244.18,14023.0,237.7213,238.0331,237.4778,237.8577,14023.0
2024-03-07 14:00:00,244.22,244.47,244.15,244.25,9700.0,237.8967,238.1402,237.8285,237.9259,9700.0
2024-03-07 14:10:00,244.25,244.28,244.15,244.28,12762.0,237.9259,237.9551,237.8285,237.9551,12762.0
2024-03-07 14:20:00,244.25,244.34,243.95,244.31,29660.0,237.9259,238.0136,237.6337,237.9843,29660.0
2024-03-07 14:30:00,244.34,244.69,244.31,244.53,15256.0,238.0136,238.3545,237.9843,238.1987,15256.0
2024-03-07 14:40:00,244.56,244.79,244.56,244.7,22236.0,238.2279,238.4519,238.2279,238.3643,22236.0
2024-03-07 14:50:00,244.75,244.82,244.56,244.62,14401.0,238.413,238.4811,238.2279,238.2863,14401.0
2024-03-07 15:00:00,244.57,244.85,244.36,244.57,55502.0,238.2376,238.5104,238.0331,238.2376,55502.0
2024-03-07 15:10:00,244.53,244.9,244.47,244.66,36210.0,238.1987,238.5591,238.1402,238.3253,36210.0
2024-03-07 15:20:00,244.63,244.87,244.57,244.77,25217.0,238.2961,238.5298,238.2376,238.4324,25217.0
2024-03-07 15:30:00,244.75,245.03,244.7,245.03,18867.0,238.413,238.6857,238.3643,238.6857,18867.0
2024-03-07 15:40:00,245.03,245.07,244.72,244.75,29095.0,238.6857,238.7247,238.3837,238.413,29095.0
2024-03-07 15:50:00,244.71,244.95,244.07,244.22,129355.0,238.374,238.6078,237.7506,237.8967,129355.0
2024-03-08 09:30:00,243.9,243.9,242.77,242.99,20120.0,237.585,237.585,236.4842,236.6985,20120.0
2024-03-08 09:40:00,242.84,243.82,242.84,243.69,10082.0,236.5524,237.507,236.5524,237.3804,10082.0
2024-03-08 09:50:00,243.7,243.74,243.23,243.73,6729.0,237.3901,237.4291,236.9323,237.4194,6729.0
2024-03-08 10:00:00,243.7,243.7,242.63,242.66,12220.0,237.3901,237.3901,236.3478,236.3771,12220.0
2024-03-08 10:10:00,242.73,242.99,242.63,242.7,10045.0,236.4453,236.6985,236.3478,236.416,10045.0
2024-03-08 10:20:00,242.67,242.67,241.92,241.94,12646.0,236.3868,236.3868,235.6562,235.6757,12646.0
2024-03-08 10:30:00,241.94,242.03,241.69,241.88,13830.0,235.6757,235.7634,235.4322,235.6173,13830.0
2024-03-08 10:40:00,241.87,242.38,241.71,242.38,21637.0,235.6075,236.1043,235.4517,236.1043,21637.0
2024-03-08 10:50:00,242.33,242.86,242.32,242.72,22770.0,236.0556,236.5719,236.0459,236.4355,22770.0
2024-03-08 11:00:00,242.75,243.08,242.67,242.98,6607.0,236.4647,236.7862,236.3868,236.6888,6607.0
2024-03-08 11:10:00,243.11,243.65,242.84,243.53,14523.0,236.8154,237.3414,236.5524,237.2245,14523.0
2024-03-08 11:20:00,243.54,243.88,243.27,243.66,7473.0,237.2343,237.5655,236.9713,237.3512,7473.0
2024-03-08 11:30:00,243.81,244.31,243.32,243.59,10730.0,237.4973,237.9843,237.02,237.283,10730.0
2024-03-08 11:40:00,243.6,243.6,242.99,243.15,7168.0,237.2927,237.2927,236.6985,236.8544,7168.0
2024-03-08 11:50:00,243.18,243.88,243.18,243.44,6399.0,236.8836,237.5655,236.8836,237.1369,6399.0
2024-03-08 12:00:00,243.43,243.73,243.26,243.27,7956.0,237.1271,237.4194,236.9615,236.9713,7956.0
2024-03-08 12:10:00,243.31,243.37,243.03,243.24,4228.0,237.0102,237.0687,236.7375,236.9421,4228.0
2024-03-08 12:20:00,243.19,243.32,243.1,243.16,4254.0,236.8933,237.02,236.8057,236.8641,4254.0
2024-03-08 12:30:00,243.1,243.28,243.02,243.17,5696.0,236.8057,236.981,236.7277,236.8739,5696.0
2024-03-08 12:40:00,243.23,243.29,242.85,243.01,5141.0,236.9323,236.9908,236.5622,236.718,5141.0
2024-03-08 12:50:00,243.05,243.08,242.44,242.68,8897.0,236.757,236.7862,236.1628,236.3966,8897.0
2024-03-08 13:00:00,242.58,242.75,242.4,242.65,6991.0,236.2991,236.4647,236.1238,236.3673,6991.0
2024-03-08 13:10:00,242.75,242.76,242.48,242.57,3940.0,236.4647,236.4745,236.2017,236.2894,3940.0
2024-03-08 13:20:00,242.59,242.6,242.33,242.33,6266.0,236.3089,236.3186,236.0556,236.0556,6266.0
2024-03-08 13:30:00,242.34,242.55,242.14,242.18,7664.0,236.0654,236.2699,235.8705,235.9095,7664.0
2024-03-08 13:40:00,242.04,242.12,241.97,241.99,5756.0,235.7731,235.8511,235.7049,235.7244,5756.0
2024-03-08 13:50:00,242.08,242.21,241.95,242.18,4962.0,235.8121,235.9387,235.6855,235.9095,4962.0
2024-03-08 14:00:00,242.18,242.38,242.16,242.24,5315.0,235.9095,236.1043,235.89,235.9679,5315.0
2024-03-08 14:10:00,242.19,242.46,242.15,242.41,7452.0,235.9192,236.1822,235.8803,236.1335,7452.0
2024-03-08 14:20:00,242.46,242.69,242.31,242.32,13532.0,236.1822,236.4063,236.0361,236.0459,13532.0
2024-03-08 14:30:00,242.42,242.54,242.0,242.01,8599.0,236.1433,236.2602,235.7342,235.7439,8599.0
2024-03-08 14:40:00,242.0,242.21,241.98,242.17,9379.0,235.7342,235.9387,235.7147,235.8998,9379.0
2024-03-08 14:50:00,242.2,242.52,242.19,242.31,12525.0,235.929,236.2407,235.9192,236.0361,12525.0
2024-03-08 15:00:00,242.32,242.45,242.17,242.17,8255.0,236.0459,236.1725,235.8998,235.8998,8255.0
2024-03-08 15:10:00,242.14,242.14,241.85,242.12,9974.0,235.8705,235.8705,235.588,235.8511,9974.0
2024-03-08 15:20:00,242.11,242.11,241.66,241.67,15832.0,235.8413,235.8413,235.403,235.4127,15832.0
2024-03-08 15:30:00,241.63,241.86,241.47,241.53,21416.0,235.3737,235.5978,235.2179,235.2763,21416.0
2024-03-08 15:40:00,241.57,242.05,241.55,242.01,26174.0,235.3153,235.7829,235.2958,235.7439,26174.0
2024-03-08 15:50:00,242.05,242.54,241.98,242.36,111726.0,235.7829,236.2602,235.7147,236.0848,111726.0
2024-03-11 09:30:00,243.23,244.53,242.4,242.4,36708.0,236.9323,238.1987,236.1238,236.1238,36708.0
2024-03-11 09:40:00,242.4,243.23,242.28,243.18,14709.0,236.1238,236.9323,236.0069,236.8836,14709.0
2024-03-11 09:50:00,243.07,243.1,242.57,242.76,8120.0,236.7765,236.8057,236.2894,236.4745,8120.0
2024-03-11 10:00:00,242.91,243.5,242.62,243.36,15775.0,236.6206,237.1953,236.3381,237.0589,15775.0
2024-03-11 10:10:00,243.53,243.75,243.1,243.54,14111.0,237.2245,237.4388,236.8057,237.2343,14111.0
2024-03-11 10:20:00,243.44,243.44,242.93,243.02,11892.0,237.1369,237.1369,236.6401,236.7277,11892.0
2024-03-11 10:30:00,242.95,243.15,242.52,242.79,9839.0,236.6596,236.8544,236.2407,236.5037,9839.0
2024-03-11 10:40:00,242.64,242.73,242.18,242.45,11323.0,236.3576,236.4453,235.9095,236.1725,11323.0
2024-03-11 10:50:00,242.47,242.54,242.17,242.52,10928.0,236.192,236.2602,235.8998,236.2407,10928.0
2024-03-11 11:00:00,242.52,242.74,242.15,242.36,16618.0,236.2407,236.455,235.8803,236.0848,16618.0
2024-03-11 11:10:00,242.32,242.4,241.7,241.81,12456.0,236.0459,236.1238,235.4419,235.5491,12456.0
2024-03-11 11:20:00,241.8,242.17,241.8,241.97,11618.0,235.5393,235.8998,235.5393,235.7049,11618.0
2024-03-11 11:30:00,242.05,242.33,242.04,242.04,10437.0,235.7829,236.0556,235.7731,235.7731,10437.0
2024-03-11 11:40:00,242.06,242.39,242.0,242.38,9468.0,235.7926,236.1141,235.7342,236.1043,9468.0
2024-03-11 11:50:00,242.4,243.07,242.39,242.89,9245.0,236.1238,236.7765,236.1141,236.6011,9245.0
2024-03-11 12:00:00,242.82,242.85,242.57,242.71,7926.0,236.5329,236.5622,236.2894,236.4258,7926.0
2024-03-11 12:10:00,242.75,242.94,242.58,242.7,10097.0,236.4647,236.6498,236.2991,236.416,10097.0
2024-03-11 12:20:00,242.75,243.02,242.7,242.88,11469.0,236.4647,236.7277,236.416,236.5914,11469.0
2024-03-11 12:30:00,242.9,243.16,242.86,243.08,10382.0,236.6109,236.8641,236.5719,236.7862,10382.0
2024-03-11 12:40:00,243.04,243.33,243.04,243.22,6287.0,236.7472,237.0297,236.7472,236.9226,6287.0
2024-03-11 12:50:00,243.21,243.47,243.19,243.41,9502.0,236.9128,237.1661,236.8933,237.1077,9502.0
2024-03-11 13:00:00,243.41,243.63,243.31,243.37,11655.0,237.1077,237.322,237.0102,237.0687,11655.0
2024-03-11 13:10:00,243.37,243.53,243.14,243.48,10761.0,237.0687,237.2245,236.8446,237.1758,10761.0
2024-03-11 13:20:00,243.48,243.71,243.46,243.71,11313.0,237.1758,237.3999,237.1564,237.3999,11313.0
2024-03-11 13:30:00,243.79,244.01,243.52,243.52,7223.0,237.4778,237.6921,237.2148,237.2148,7223.0
2024-03-11 13:40:00,243.57,243.59,243.31,243.54,13001.0,237.2635,237.283,237.0102,237.2343,13001.0
2024-03-11 13:50:00,243.66,243.78,243.47,243.77,8078.0,237.3512,237.4681,237.1661,237.4583,8078.0
2024-03-11 14:00:00,243.8,243.81,243.68,243.81,9391.0,237.4876,237.4973,237.3707,237.4973,9391.0
2024-03-11 14:10:00,243.84,243.84,243.51,243.52,12031.0,237.5265,237.5265,237.2051,237.2148,12031.0
2024-03-11 14:20:00,243.53,243.96,243.48,243.88,15597.0,237.2245,237.6434,237.1758,237.5655,15597.0
2024-03-11 14:30:00,243.88,244.1,243.87,244.09,14528.0,237.5655,237.7798,237.5557,237.77,14528.0
2024-03-11 14:40:00,244.1,244.27,244.04,244.21,9399.0,237.7798,237.9454,237.7213,237.8869,9399.0
2024-03-11 14:50:00,244.26,244.34,243.98,244.27,13989.0,237.9356,238.0136,237.6629,237.9454,13989.0
2024-03-11 15:00:00,244.28,244.49,244.21,244.36,14628.0,237.9551,238.1597,237.8869,238.0331,14628.0
2024-03-11 15:10:00,244.4,244.42,244.05,244.14,10252.0,238.072,238.0915,237.7311,237.8188,10252.0
2024-03-11 15:20:00,244.19,244.36,243.9,243.9,17302.0,237.8675,238.0331,237.585,237.585,17302.0
2024-03-11 15:30:00,243.85,244.31,243.81,244.31,23530.0,237.5363,237.9843,237.4973,237.9843,23530.0
2024-03-11 15:40:00,244.35,244.42,243.83,243.9,24270.0,238.0233,238.0915,237.5168,237.585,24270.0
2024-03-11 15:50:00,243.97,244.2,243.65,244.09,91221.0,237.6532,237.8772,237.3414,237.77,91221.0
2024-03-12 09:30:00,244.09,244.42,242.66,242.95,31083.0,237.77,238.0915,236.3771,236.6596,31083.0
2024-03-12 09:40:00,242.61,243.6,242.61,243.24,17732.0,236.3284,237.2927,236.3284,236.9421,17732.0
2024-03-12 09:50:00,243.2,243.58,242.92,243.58,15641.0,236.9031,237.2732,236.6303,237.2732,15641.0
2024-03-12 10:00:00,243.64,244.55,243.64,244.42,17781.0,237.3317,238.2181,237.3317,238.0915,17781.0
2024-03-12 10:10:00,244.42,244.97,244.41,244.84,19337.0,238.0915,238.6273,238.0818,238.5006,19337.0
2024-03-12 10:20:00,244.84,245.13,244.51,245.01,18768.0,238.5006,238.7831,238.1792,238.6662,18768.0
2024-03-12 10:30:00,245.05,245.42,244.98,245.37,14845.0,238.7052,239.0656,238.637,239.0169,14845.0
2024-03-12 10:40:00,245.37,245.42,244.95,245.17,11701.0,239.0169,239.0656,238.6078,238.8221,11701.0
2024-03-12 10:50:00,245.13,245.58,245.11,245.56,14343.0,238.7831,239.2215,238.7636,239.202,14343.0
2024-03-12 11:00:00,245.54,245.66,245.21,245.21,13038.0,239.1825,239.2994,238.861,238.861,13038.0
2024-03-12 11:10:00,245.29,245.42,245.15,245.34,20955.0,238.939,239.0656,238.8026,238.9877,20955.0
2024-03-12 11:20:00,245.26,245.39,244.89,244.97,15732.0,238.9098,239.0364,238.5493,238.6273,15732.0
2024-03-12 11:30:00,244.9,245.16,244.8,245.06,9199.0,238.5591,238.8123,238.4617,238.7149,9199.0
2024-03-12 11:40:00,245.12,245.14,244.57,244.8,17389.0,238.7734,238.7929,238.2376,238.4617,17389.0
2024-03-12 11:50:00,244.78,245.24,244.75,245.17,10136.0,238.4422,238.8903,238.413,238.8221,10136.0
2024-03-12 12:00:00,245.23,245.3,244.94,245.1,8515.0,238.8805,238.9487,238.598,238.7539,8515.0
2024-03-12 12:10:00,245.2,245.24,244.78,244.91,10979.0,238.8513,238.8903,238.4422,238.5688,10979.0
2024-03-12 12:20:00,244.87,244.95,244.73,244.8,12953.0,238.5298,238.6078,238.3935,238.4617,12953.0
2024-03-12 12:30:00,244.83,244.85,244.45,244.68,15464.0,238.4909,238.5104,238.1207,238.3448,15464.0
2024-03-12 12:40:00,244.64,244.65,244.26,244.41,12051.0,238.3058,238.3155,237.9356,238.0818,12051.0
2024-03-12 12:50:00,244.37,244.7,244.37,244.63,10012.0,238.0428,238.3643,238.0428,238.2961,10012.0
2024-03-12 13:00:00,244.67,244.67,244.27,244.38,9765.0,238.335,238.335,237.9454,238.0525,9765.0
2024-03-12 13:10:00,244.43,244.6,244.33,244.6,9102.0,238.1012,238.2668,238.0038,238.2668,9102.0
2024-03-12 13:20:00,244.65,244.94,244.64,244.9,9771.0,238.3155,238.598,238.3058,238.5591,9771.0
2024-03-12 13:30:00,244.91,245.25,244.88,245.19,17452.0,238.5688,238.9,238.5396,238.8416,17452.0
2024-03-12 13:40:00,245.21,245.4,245.17,245.38,15197.0,238.861,239.0461,238.8221,239.0266,15197.0
2024-03-12 13:50:00,245.41,245.44,245.17,245.17,11138.0,239.0559,239.0851,238.8221,238.8221,11138.0
2024-03-12 14:00:00,245.22,245.22,245.01,245.01,9629.0,238.8708,238.8708,238.6662,238.6662,9629.0
2024-03-12 14:10:00,244.98,245.11,244.9,244.92,9959.0,238.637,238.7636,238.5591,238.5786,9959.0
2024-03-12 14:20:00,244.91,245.08,244.85,245.05,14470.0,238.5688,238.7344,238.5104,238.7052,14470.0
2024-03-12 14:30:00,245.06,245.22,245.02,245.2,13805.0,238.7149,238.8708,238.676,238.8513,13805.0
2024-03-12 14:40:00,245.16,245.27,244.85,245.22,10988.0,238.8123,238.9195,238.5104,238.8708,10988.0
2024-03-12 14:50:00,245.2,245.35,245.09,245.19,14858.0,238.8513,238.9974,238.7442,238.8416,14858.0
2024-03-12 15:00:00,245.2,245.48,244.96,245.43,21026.0,238.8513,239.1241,238.6175,239.0753,21026.0
2024-03-12 15:10:00,245.43,245.49,245.19,245.22,19100.0,239.0753,239.1338,238.8416,238.8708,19100.0
2024-03-12 15:20:00,245.21,245.32,245.04,245.04,12559.0,238.861,238.9682,238.6954,238.6954,12559.0
2024-03-12 15:30:00,245.04,245.12,244.88,244.88,17750.0,238.6954,238.7734,238.5396,238.5396,17750.0
2024-03-12 15:40:00,244.91,244.93,244.36,244.4,23563.0,238.5688,238.5883,238.0331,238.072,23563.0
2024-03-12 15:50:00,244.38,244.78,244.11,244.64,111056.0,238.0525,238.4422,237.7895,238.3058,111056.0
2024-03-13 09:30:00,244.67,244.91,243.69,243.93,28023.0,238.335,238.5688,237.3804,237.6142,28023.0
2024-03-13 09:40:00,244.1,244.26,243.26,244.26,9887.0,237.7798,237.9356,236.9615,237.9356,9887.0
2024-03-13 09:50:00,244.12,244.21,243.58,243.76,7669.0,237.7993,237.8869,237.2732,237.4486,7669.0
2024-03-13 10:00:00,243.84,243.84,243.36,243.46,10410.0,237.5265,237.5265,237.0589,237.1564,10410.0
2024-03-13 10:10:00,243.36,243.67,243.07,243.43,14263.0,237.0589,237.3609,236.7765,237.1271,14263.0
2024-03-13 10:20:00,243.35,243.84,243.35,243.79,8669.0,237.0492,237.5265,237.0492,237.4778,8669.0
2024-03-13 10:30:00,243.75,243.94,243.63,243.71,8948.0,237.4388,237.6239,237.322,237.3999,8948.0
2024-03-13 10:40:00,243.7,243.85,243.56,243.56,7975.0,237.3901,237.5363,237.2538,237.2538,7975.0
2024-03-13 10:50:00,243.59,244.17,243.39,244.07,10928.0,237.283,237.848,237.0882,237.7506,10928.0
2024-03-13 11:00:00,243.99,244.07,243.78,243.78,8846.0,237.6726,237.7506,237.4681,237.4681,8846.0
2024-03-13 11:10:00,243.77,244.0,243.75,244.0,6927.0,237.4583,237.6824,237.4388,237.6824,6927.0
2024-03-13 11:20:00,243.95,244.17,243.7,243.7,9361.0,237.6337,237.848,237.3901,237.3901,9361.0
2024-03-13 11:30:00,243.7,243.88,243.7,243.84,7496.0,237.3901,237.5655,237.3901,237.5265,7496.0
2024-03-13 11:40:00,243.88,243.98,243.64,243.86,10567.0,237.5655,237.6629,237.3317,237.546,10567.0
2024-03-13 11:50:00,243.82,243.95,243.61,243.65,4583.0,237.507,237.6337,237.3025,237.3414,4583.0
2024-03-13 12:00:00,243.64,243.95,243.63,243.95,7499.0,237.3317,237.6337,237.322,237.6337,7499.0
2024-03-13 12:10:00,243.89,244.02,243.67,243.79,7671.0,237.5752,237.7019,237.3609,237.4778,7671.0
2024-03-13 12:20:00,243.8,243.88,243.68,243.74,5708.0,237.4876,237.5655,237.3707,237.4291,5708.0
2024-03-13 12:30:00,243.71,244.08,243.71,244.08,5023.0,237.3999,237.7603,237.3999,237.7603,5023.0
2024-03-13 12:40:00,244.18,244.58,244.15,244.47,4577.0,237.8577,238.2474,237.8285,238.1402,4577.0
2024-03-13 12:50:00,244.52,244.52,244.22,244.27,4010.0,238.1889,238.1889,237.8967,237.9454,4010.0
2024-03-13 13:00:00,244.37,244.66,244.35,244.45,7063.0,238.0428,238.3253,238.0233,238.1207,7063.0
2024-03-13 13:10:00,244.54,244.57,244.28,244.34,4962.0,238.2084,238.2376,237.9551,238.0136,4962.0
2024-03-13 13:20:00,244.39,244.57,244.36,244.36,6294.0,238.0623,238.2376,238.0331,238.0331,6294.0
2024-03-13 13:30:00,244.34,244.37,244.08,244.13,15919.0,238.0136,238.0428,237.7603,237.809,15919.0
2024-03-13 13:40:00,244.12,244.29,244.05,244.29,7106.0,237.7993,237.9649,237.7311,237.9649,7106.0
2024-03-13 13:50:00,244.37,244.66,244.36,244.62,11509.0,238.0428,238.3253,238.0331,238.2863,11509.0
2024-03-13 14:00:00,244.62,245.08,244.61,245.08,12086.0,238.2863,238.7344,238.2766,238.7344,12086.0
2024-03-13 14:10:00,245.08,245.2,244.97,245.17,17651.0,238.7344,238.8513,238.6273,238.8221,17651.0
2024-03-13 14:20:00,245.18,245.25,244.94,244.94,10335.0,238.8318,238.9,238.598,238.598,10335.0
2024-03-13 14:30:00,244.94,244.95,244.7,244.83,17501.0,238.598,238.6078,238.3643,238.4909,17501.0
2024-03-13 14:40:00,244.84,245.08,244.83,245.06,19254.0,238.5006,238.7344,238.4909,238.7149,19254.0
2024-03-13 14:50:00,245.09,245.26,244.73,244.73,25696.0,238.7442,238.9098,238.3935,238.3935,25696.0
2024-03-13 15:00:00,244.71,244.82,244.41,244.45,6447.0,238.374,238.4811,238.0818,238.1207,6447.0
2024-03-13 15:10:00,244.42,244.46,244.23,244.25,8895.0,238.0915,238.1305,237.9064,237.9259,8895.0
2024-03-13 15:20:00,244.28,244.49,243.88,243.94,11179.0,237.9551,238.1597,237.5655,237.6239,11179.0
2024-03-13 15:30:00,243.96,244.29,243.96,244.2,16530.0,237.6434,237.9649,237.6434,237.8772,16530.0
2024-03-13 15:40:00,244.21,244.42,244.05,244.29,16055.0,237.8869,238.0915,237.7311,237.9649,16055.0
2024-03-13 15:50:00,244.21,244.3,243.82,244.21,66780.0,237.8869,237.9746,237.507,237.8869,66780.0
2024-03-14 09:30:00,244.99,244.99,243.81,243.81,34266.0,238.6467,238.6467,237.4973,237.4973,34266.0
2024-03-14 09:40:00,243.84,244.15,243.02,243.23,16876.0,237.5265,237.8285,236.7277,236.9323,16876.0
2024-03-14 09:50:00,243.08,243.17,242.37,242.41,21453.0,236.7862,236.8739,236.0946,236.1335,21453.0
2024-03-14 10:00:00,242.41,242.81,242.23,242.5,16184.0,236.1335,236.5232,235.9582,236.2212,16184.0
2024-03-14 10:10:00,242.48,243.04,242.37,243.04,14275.0,236.2017,236.7472,236.0946,236.7472,14275.0
2024-03-14 10:20:00,243.24,243.79,242.89,243.79,15406.0,236.9421,237.4778,236.6011,237.4778,15406.0
2024-03-14 10:30:00,243.78,244.35,243.74,244.35,17060.0,237.4681,238.0233,237.4291,238.0233,17060.0
2024-03-14 10:40:00,244.25,244.41,244.02,244.32,12170.0,237.9259,238.0818,237.7019,237.9941,12170.0
2024-03-14 10:50:00,244.29,244.5,244.14,244.16,19891.0,237.9649,238.1694,237.8188,237.8382,19891.0
2024-03-14 11:00:00,244.2,244.62,243.94,244.03,11777.0,237.8772,238.2863,237.6239,237.7116,11777.0
2024-03-14 11:10:00,244.06,244.28,243.81,243.88,14173.0,237.7408,237.9551,237.4973,237.5655,14173.0
2024-03-14 11:20:00,243.83,243.89,243.52,243.69,16331.0,237.5168,237.5752,237.2148,237.3804,16331.0
2024-03-14 11:30:00,243.66,244.13,243.59,244.04,14237.0,237.3512,237.809,237.283,237.7213,14237.0
2024-03-14 11:40:00,244.07,244.2,243.8,244.11,7929.0,237.7506,237.8772,237.4876,237.7895,7929.0
2024-03-14 11:50:00,244.1,244.44,244.05,244.21,11205.0,237.7798,238.111,237.7311,237.8869,11205.0
2024-03-14 12:00:00,244.24,244.47,244.1,244.21,11732.0,237.9162,238.1402,237.7798,237.8869,11732.0
2024-03-14 12:10:00,244.28,244.31,243.95,244.01,8454.0,237.9551,237.9843,237.6337,237.6921,8454.0
2024-03-14 12:20:00,244.03,244.59,244.03,244.48,15663.0,237.7116,238.2571,237.7116,238.1499,15663.0
2024-03-14 12:30:00,244.47,244.5,244.29,244.35,10646.0,238.1402,238.1694,237.9649,238.0233,10646.0
2024-03-14 12:40:00,244.3,244.35,244.03,244.06,9712.0,237.9746,238.0233,237.7116,237.7408,9712.0
2024-03-14 12:50:00,244.07,244.18,243.96,244.02,11173.0,237.7506,237.8577,237.6434,237.7019,11173.0
2024-03-14 13:00:00,244.0,244.09,243.8,243.99,9106.0,237.6824,237.77,237.4876,237.6726,9106.0
2024-03-14 13:10:00,244.01,244.01,243.69,243.7,12438.0,237.6921,237.6921,237.3804,237.3901,12438.0
2024-03-14 13:20:00,243.7,243.78,243.57,243.61,9876.0,237.3901,237.4681,237.2635,237.3025,9876.0
2024-03-14 13:30:00,243.61,243.9,243.35,243.85,16409.0,237.3025,237.585,237.0492,237.5363,16409.0
2024-03-14 13:40:00,243.81,244.04,243.71,244.04,11303.0,237.4973,237.7213,237.3999,237.7213,11303.0
2024-03-14 13:50:00,244.07,244.25,244.03,244.09,7985.0,237.7506,237.9259,237.7116,237.77,7985.0
2024-03-14 14:00:00,244.15,244.25,243.84,243.98,13719.0,237.8285,237.9259,237.5265,237.6629,13719.0
2024-03-14 14:10:00,244.0,244.04,243.83,244.04,10788.0,237.6824,237.7213,237.5168,237.7213,10788.0
2024-03-14 14:20:00,244.02,244.07,243.74,243.85,10824.0,237.7019,237.7506,237.4291,237.5363,10824.0
2024-03-14 14:30:00,243.83,243.83,243.34,243.37,22771.0,237.5168,237.5168,237.0395,237.0687,22771.0
2024-03-14 14:40:00,243.45,243.64,243.31,243.41,22521.0,237.1466,237.3317,237.0102,237.1077,22521.0
2024-03-14 14:50:00,243.35,243.46,242.95,242.95,16950.0,237.0492,237.1564,236.6596,236.6596,16950.0
2024-03-14 15:00:00,242.93,242.97,242.52,242.59,18778.0,236.6401,236.679,236.2407,236.3089,18778.0
2024-03-14 15:10:00,242.53,242.74,242.42,242.65,21032.0,236.2504,236.455,236.1433,236.3673,21032.0
2024-03-14 15:20:00,242.66,242.75,242.44,242.62,21463.0,236.3771,236.4647,236.1628,236.3381,21463.0
2024-03-14 15:30:00,242.65,242.68,242.25,242.6,38141.0,236.3673,236.3966,235.9777,236.3186,38141.0
2024-03-14 15:40:00,242.66,242.92,242.46,242.91,39710.0,236.3771,236.6303,236.1822,236.6206,39710.0
2024-03-14 15:50:00,242.93,243.32,242.62,243.32,151875.0,236.6401,237.02,236.3381,237.02,151875.0
2024-03-15 09:30:00,242.98,243.83,242.56,242.77,567338.0,236.6888,237.5168,236.2797,236.4842,567338.0
2024-03-15 09:40:00,242.72,242.92,241.0,241.21,27791.0,236.4355,236.6303,234.7601,234.9646,27791.0
2024-03-15 09:50:00,241.3,241.47,240.13,240.26,30000.0,235.0523,235.2179,233.9126,234.0392,30000.0
2024-03-15 10:00:00,240.13,240.74,239.97,240.74,31101.0,233.9126,234.5068,233.7567,234.5068,31101.0
2024-03-15 10:10:00,240.71,241.73,240.52,241.72,20217.0,234.4776,235.4711,234.2925,235.4614,20217.0
2024-03-15 10:20:00,241.76,242.12,241.49,241.72,26828.0,235.5004,235.8511,235.2374,235.4614,26828.0
2024-03-15 10:30:00,241.62,241.84,241.54,241.58,15443.0,235.364,235.5783,235.2861,235.325,15443.0
2024-03-15 10:40:00,241.7,242.06,241.64,241.85,25955.0,235.4419,235.7926,235.3835,235.588,25955.0
2024-03-15 10:50:00,241.85,241.85,240.84,240.87,15967.0,235.588,235.588,234.6042,234.6334,15967.0
2024-03-15 11:00:00,240.93,241.47,240.69,240.95,40008.0,234.6919,235.2179,234.4581,234.7113,40008.0
2024-03-15 11:10:00,240.93,241.05,240.12,240.13,18272.0,234.6919,234.8088,233.9028,233.9126,18272.0
2024-03-15 11:20:00,240.13,240.36,239.9,240.09,23743.0,233.9126,234.1366,233.6885,233.8736,23743.0
2024-03-15 11:30:00,240.06,240.21,239.75,240.03,13960.0,233.8444,233.9905,233.5424,233.8152,13960.0
2024-03-15 11:40:00,239.89,240.06,239.68,239.73,14842.0,233.6788,233.8444,233.4742,233.5229,14842.0
2024-03-15 11:50:00,239.79,240.07,239.68,239.69,23763.0,233.5814,233.8541,233.4742,233.484,23763.0
2024-03-15 12:00:00,239.66,239.94,239.48,239.89,23530.0,233.4547,233.7275,233.2794,233.6788,23530.0
2024-03-15 12:10:00,239.91,239.93,239.74,239.89,21431.0,233.6983,233.7178,233.5327,233.6788,21431.0
2024-03-15 12:20:00,239.92,240.01,239.57,239.57,19008.0,233.708,233.7957,233.3671,233.3671,19008.0
2024-03-15 12:30:00,239.66,239.84,239.31,239.46,20462.0,233.4547,233.6301,233.1138,233.2599,20462.0
2024-03-15 12:40:00,239.38,239.41,238.88,238.92,20156.0,233.182,233.2112,232.6949,232.7339,20156.0
2024-03-15 12:50:00,238.96,239.12,238.83,239.08,17255.0,232.7729,232.9287,232.6462,232.8898,17255.0
2024-03-15 13:00:00,239.12,239.77,239.04,239.66,22951.0,232.9287,233.5619,232.8508,233.4547,22951.0
2024-03-15 13:10:00,239.66,239.8,239.29,239.33,21812.0,233.4547,233.5911,233.0943,233.1333,21812.0
2024-03-15 13:20:00,239.31,239.9,239.31,239.73,31686.0,233.1138,233.6885,233.1138,233.5229,31686.0
2024-03-15 13:30:00,239.73,240.13,239.72,240.13,17954.0,233.5229,233.9126,233.5132,233.9126,17954.0
2024-03-15 13:40:00,240.1,240.29,240.03,240.04,27549.0,233.8834,234.0684,233.8152,233.8249,27549.0
2024-03-15 13:50:00,240.06,240.52,240.05,240.46,21905.0,233.8444,234.2925,233.8346,234.234,21905.0
2024-03-15 14:00:00,240.49,240.68,240.36,240.38,18160.0,234.2633,234.4483,234.1366,234.1561,18160.0
2024-03-15 14:10:00,240.37,240.59,240.01,240.26,28172.0,234.1464,234.3607,233.7957,234.0392,28172.0
2024-03-15 14:20:00,240.28,240.53,240.13,240.5,23898.0,234.0587,234.3022,233.9126,234.273,23898.0
2024-03-15 14:30:00,240.52,240.91,240.46,240.9,20910.0,234.2925,234.6724,234.234,234.6626,20910.0
2024-03-15 14:40:00,240.88,241.24,240.76,240.79,23966.0,234.6432,234.9938,234.5263,234.5555,23966.0
2024-03-15 14:50:00,240.76,241.05,240.76,240.9,27536.0,234.5263,234.8088,234.5263,234.6626,27536.0
2024-03-15 15:00:00,240.92,241.18,240.82,241.08,26167.0,234.6821,234.9354,234.5847,234.838,26167.0
2024-03-15 15:10:00,241.01,241.39,241.01,241.22,25557.0,234.7698,235.14,234.7698,234.9744,25557.0
2024-03-15 15:20:00,241.23,241.32,240.91,241.01,37769.0,234.9841,235.0718,234.6724,234.7698,37769.0
2024-03-15 15:30:00,241.0,241.0,240.57,240.59,46570.0,234.7601,234.7601,234.3412,234.3607,46570.0
2024-03-15 15:40:00,240.58,240.77,240.34,240.71,57618.0,234.3509,234.536,234.1171,234.4776,57618.0
2024-03-15 15:50:00,240.7,242.24,240.69,241.98,621599.0,234.4678,235.9679,234.4581,235.7147,621599.0
2024-03-18 09:30:00,243.61,243.86,242.9,242.95,33207.0,237.3025,237.546,236.6109,236.6596,33207.0
2024-03-18 09:40:00,243.02,244.0,242.95,243.85,26012.0,236.7277,237.6824,236.6596,237.5363,26012.0
2024-03-18 09:50:00,243.85,244.28,243.67,244.27,16235.0,237.5363,237.9551,237.3609,237.9454,16235.0
2024-03-18 10:00:00,244.12,244.19,243.81,243.93,14579.0,237.7993,237.8675,237.4973,237.6142,14579.0
2024-03-18 10:10:00,243.88,243.89,243.45,243.62,39885.0,237.5655,237.5752,237.1466,237.3122,39885.0
2024-03-18 10:20:00,243.63,244.04,243.45,243.92,16787.0,237.322,237.7213,237.1466,237.6044,16787.0
2024-03-18 10:30:00,243.81,243.89,243.24,243.25,11572.0,237.4973,237.5752,236.9421,236.9518,11572.0
2024-03-18 10:40:00,243.25,243.37,242.86,243.24,10814.0,236.9518,237.0687,236.5719,236.9421,10814.0
2024-03-18 10:50:00,243.18,243.54,242.98,243.0,7638.0,236.8836,237.2343,236.6888,236.7083,7638.0
2024-03-18 11:00:00,242.97,243.36,242.96,243.36,7011.0,236.679,237.0589,236.6693,237.0589,7011.0
2024-03-18 11:10:00,243.34,243.65,243.31,243.59,8562.0,237.0395,237.3414,237.0102,237.283,8562.0
2024-03-18 11:20:00,243.59,243.75,243.45,243.68,9807.0,237.283,237.4388,237.1466,237.3707,9807.0
2024-03-18 11:30:00,243.68,243.77,243.4,243.47,7752.0,237.3707,237.4583,237.0979,237.1661,7752.0
2024-03-18 11:40:00,243.53,243.68,243.47,243.64,6758.0,237.2245,237.3707,237.1661,237.3317,6758.0
2024-03-18 11:50:00,243.58,243.73,243.44,243.72,9870.0,237.2732,237.4194,237.1369,237.4096,9870.0
2024-03-18 12:00:00,243.75,243.91,243.66,243.87,9818.0,237.4388,237.5947,237.3512,237.5557,9818.0
2024-03-18 12:10:00,243.98,244.05,243.85,243.85,9249.0,237.6629,237.7311,237.5363,237.5363,9249.0
2024-03-18 12:20:00,243.88,243.96,243.79,243.96,6824.0,237.5655,237.6434,237.4778,237.6434,6824.0
2024-03-18 12:30:00,243.98,244.03,243.7,243.74,8459.0,237.6629,237.7116,237.3901,237.4291,8459.0
2024-03-18 12:40:00,243.72,243.97,243.64,243.65,6885.0,237.4096,237.6532,237.3317,237.3414,6885.0
2024-03-18 12:50:00,243.63,243.71,243.39,243.56,9217.0,237.322,237.3999,237.0882,237.2538,9217.0
2024-03-18 13:00:00,243.56,243.94,243.56,243.82,6857.0,237.2538,237.6239,237.2538,237.507,6857.0
2024-03-18 13:10:00,243.83,243.99,243.77,243.86,5829.0,237.5168,237.6726,237.4583,237.546,5829.0
2024-03-18 13:20:00,243.86,244.05,243.76,243.96,7676.0,237.546,237.7311,237.4486,237.6434,7676.0
2024-03-18 13:30:00,243.96,243.99,243.42,243.42,14276.0,237.6434,237.6726,237.1174,237.1174,14276.0
2024-03-18 13:40:00,243.37,243.37,242.87,243.07,7821.0,237.0687,237.0687,236.5816,236.7765,7821.0
2024-03-18 13:50:00,243.11,243.13,242.67,242.72,12951.0,236.8154,236.8349,236.3868,236.4355,12951.0
2024-03-18 14:00:00,242.81,242.98,242.54,242.61,9119.0,236.5232,236.6888,236.2602,236.3284,9119.0
2024-03-18 14:10:00,242.59,242.77,242.51,242.73,13392.0,236.3089,236.4842,236.231,236.4453,13392.0
2024-03-18 14:20:00,242.73,243.08,242.73,242.89,6343.0,236.4453,236.7862,236.4453,236.6011,6343.0
2024-03-18 14:30:00,242.87,242.95,242.73,242.87,8289.0,236.5816,236.6596,236.4453,236.5816,8289.0
2024-03-18 14:40:00,242.88,242.88,242.44,242.51,7965.0,236.5914,236.5914,236.1628,236.231,7965.0
2024-03-18 14:50:00,242.52,242.76,242.5,242.7,12734.0,236.2407,236.4745,236.2212,236.416,12734.0
2024-03-18 15:00:00,242.75,242.91,242.75,242.84,9111.0,236.4647,236.6206,236.4647,236.5524,9111.0
2024-03-18 15:10:00,242.86,242.86,242.59,242.64,12261.0,236.5719,236.5719,236.3089,236.3576,12261.0
2024-03-18 15:20:00,242.61,242.73,242.53,242.61,13299.0,236.3284,236.4453,236.2504,236.3284,13299.0
2024-03-18 15:30:00,242.6,242.73,242.14,242.15,22461.0,236.3186,236.4453,235.8705,235.8803,22461.0
2024-03-18 15:40:00,242.18,242.3,242.03,242.09,20489.0,235.9095,236.0264,235.7634,235.8218,20489.0
2024-03-18 15:50:00,242.03,242.1,241.68,241.91,105345.0,235.7634,235.8316,235.4224,235.6465,105345.0
2024-03-19 09:30:00,242.57,242.84,241.28,241.98,33320.0,236.2894,236.5524,235.0328,235.7147,33320.0
2024-03-19 09:40:00,241.79,243.38,241.78,243.09,14036.0,235.5296,237.0784,235.5199,236.7959,14036.0
2024-03-19 09:50:00,243.09,243.22,242.59,243.07,5251.0,236.7959,236.9226,236.3089,236.7765,5251.0
2024-03-19 10:00:00,242.93,243.26,242.79,242.79,7433.0,236.6401,236.9615,236.5037,236.5037,7433.0
2024-03-19 10:10:00,242.85,243.27,242.85,243.16,7617.0,236.5622,236.9713,236.5622,236.8641,7617.0
2024-03-19 10:20:00,243.14,243.4,243.01,243.05,7525.0,236.8446,237.0979,236.718,236.757,7525.0
2024-03-19 10:30:00,243.0,243.05,242.66,242.9,12486.0,236.7083,236.757,236.3771,236.6109,12486.0
2024-03-19 10:40:00,243.05,243.05,242.77,242.83,4447.0,236.757,236.757,236.4842,236.5427,4447.0
2024-03-19 10:50:00,242.78,243.02,242.71,242.93,8384.0,236.494,236.7277,236.4258,236.6401,8384.0
2024-03-19 11:00:00,242.81,242.99,242.65,242.75,5795.0,236.5232,236.6985,236.3673,236.4647,5795.0
2024-03-19 11:10:00,242.59,242.88,242.43,242.68,5844.0,236.3089,236.5914,236.153,236.3966,5844.0
2024-03-19 11:20:00,242.62,242.77,242.54,242.55,4627.0,236.3381,236.4842,236.2602,236.2699,4627.0
2024-03-19 11:30:00,242.61,242.67,242.39,242.57,2688.0,236.3284,236.3868,236.1141,236.2894,2688.0
2024-03-19 11:40:00,242.55,242.7,242.46,242.58,6780.0,236.2699,236.416,236.1822,236.2991,6780.0
2024-03-19 11:50:00,242.63,242.81,242.51,242.64,6491.0,236.3478,236.5232,236.231,236.3576,6491.0
2024-03-19 12:00:00,242.74,242.84,242.48,242.48,5553.0,236.455,236.5524,236.2017,236.2017,5553.0
2024-03-19 12:10:00,242.45,242.48,242.25,242.3,4700.0,236.1725,236.2017,235.9777,236.0264,4700.0
2024-03-19 12:20:00,242.33,242.56,242.31,242.5,8205.0,236.0556,236.2797,236.0361,236.2212,8205.0
2024-03-19 12:30:00,242.54,242.56,242.31,242.43,6619.0,236.2602,236.2797,236.0361,236.153,6619.0
2024-03-19 12:40:00,242.44,242.45,242.26,242.33,10992.0,236.1628,236.1725,235.9874,236.0556,10992.0
2024-03-19 12:50:00,242.35,242.57,242.35,242.56,9552.0,236.0751,236.2894,236.0751,236.2797,9552.0
2024-03-19 13:00:00,242.6,243.03,242.6,242.83,6730.0,236.3186,236.7375,236.3186,236.5427,6730.0
2024-03-19 13:10:00,242.82,243.05,242.81,243.04,6090.0,236.5329,236.757,236.5232,236.7472,6090.0
2024-03-19 13:20:00,242.95,243.0,242.81,242.87,5926.0,236.6596,236.7083,236.5232,236.5816,5926.0
2024-03-19 13:30:00,242.88,243.08,242.78,242.93,6124.0,236.5914,236.7862,236.494,236.6401,6124.0
2024-03-19 13:40:00,242.97,243.15,242.97,243.04,4145.0,236.679,236.8544,236.679,236.7472,4145.0
2024-03-19 13:50:00,243.09,243.12,242.92,242.96,6422.0,236.7959,236.8252,236.6303,236.6693,6422.0
2024-03-19 14:00:00,242.86,243.01,242.7,242.89,15399.0,236.5719,236.718,236.416,236.6011,15399.0
2024-03-19 14:10:00,242.89,243.04,242.82,243.0,18541.0,236.6011,236.7472,236.5329,236.7083,18541.0
2024-03-19 14:20:00,243.01,243.22,242.96,243.17,17641.0,236.718,236.9226,236.6693,236.8739,17641.0
2024-03-19 14:30:00,243.2,243.34,243.19,243.23,7810.0,236.9031,237.0395,236.8933,236.9323,7810.0
2024-03-19 14:40:00,243.24,243.27,243.18,243.27,9241.0,236.9421,236.9713,236.8836,236.9713,9241.0
2024-03-19 14:50:00,243.25,243.43,243.21,243.37,16205.0,236.9518,237.1271,236.9128,237.0687,16205.0
2024-03-19 15:00:00,243.36,243.5,243.28,243.45,14359.0,237.0589,237.1953,236.981,237.1466,14359.0
2024-03-19 15:10:00,243.43,243.67,243.39,243.56,12977.0,237.1271,237.3609,237.0882,237.2538,12977.0
2024-03-19 15:20:00,243.58,243.61,243.41,243.43,6754.0,237.2732,237.3025,237.1077,237.1271,6754.0
2024-03-19 15:30:00,243.39,243.86,243.37,243.8,18383.0,237.0882,237.546,237.0687,237.4876,18383.0
2024-03-19 15:40:00,243.76,243.92,243.74,243.88,17677.0,237.4486,237.6044,237.4291,237.5655,17677.0
2024-03-19 15:50:00,243.89,244.32,243.84,244.12,110205.0,237.5752,237.9941,237.5265,237.7993,110205.0
2024-03-20 09:30:00,245.01,245.92,244.11,245.02,38654.0,238.6662,239.5527,237.7895,238.676,38654.0
2024-03-20 09:40:00,244.82,245.73,244.82,245.55,5957.0,238.4811,239.3676,238.4811,239.1922,5957.0
2024-03-20 09:50:00,245.43,245.45,245.06,245.27,7903.0,239.0753,239.0948,238.7149,238.9195,7903.0
2024-03-20 10:00:00,245.3,245.45,244.88,245.45,9120.0,238.9487,239.0948,238.5396,239.0948,9120.0
2024-03-20 10:10:00,245.53,245.69,245.38,245.41,13249.0,239.1728,239.3286,239.0266,239.0559,13249.0
2024-03-20 10:20:00,245.46,245.85,245.46,245.74,13211.0,239.1046,239.4845,239.1046,239.3773,13211.0
2024-03-20 10:30:00,245.69,245.78,245.57,245.78,8601.0,239.3286,239.4163,239.2117,239.4163,8601.0
2024-03-20 10:40:00,245.73,245.92,245.64,245.87,11850.0,239.3676,239.5527,239.2799,239.504,11850.0
2024-03-20 10:50:00,245.87,245.89,245.58,245.74,14101.0,239.504,239.5234,239.2215,239.3773,14101.0
2024-03-20 11:00:00,245.74,246.06,245.57,245.97,11849.0,239.3773,239.689,239.2117,239.6014,11849.0
2024-03-20 11:10:00,246.05,246.12,245.9,246.06,18430.0,239.6793,239.7475,239.5332,239.689,18430.0
2024-03-20 11:20:00,246.02,246.02,245.78,245.86,14216.0,239.6501,239.6501,239.4163,239.4942,14216.0
2024-03-20 11:30:00,245.89,245.9,245.41,245.41,7000.0,239.5234,239.5332,239.0559,239.0559,7000.0
2024-03-20 11:40:00,245.53,245.66,245.36,245.52,16573.0,239.1728,239.2994,239.0072,239.163,16573.0
2024-03-20 11:50:00,245.59,245.7,245.45,245.65,10582.0,239.2312,239.3384,239.0948,239.2897,10582.0
2024-03-20 12:00:00,245.71,245.71,245.53,245.61,11612.0,239.3481,239.3481,239.1728,239.2507,11612.0
2024-03-20 12:10:00,245.64,245.76,245.57,245.75,10782.0,239.2799,239.3968,239.2117,239.3871,10782.0
2024-03-20 12:20:00,245.74,245.78,245.58,245.62,8262.0,239.3773,239.4163,239.2215,239.2604,8262.0
2024-03-20 12:30:00,245.62,245.89,245.5,245.89,6994.0,239.2604,239.5234,239.1435,239.5234,6994.0
2024-03-20 12:40:00,245.93,246.42,245.93,246.35,9310.0,239.5624,240.0397,239.5624,239.9715,9310.0
2024-03-20 12:50:00,246.36,246.67,246.35,246.39,9924.0,239.9813,240.2832,239.9715,240.0105,9924.0
2024-03-20 13:00:00,246.35,246.36,245.96,245.96,8010.0,239.9715,239.9813,239.5916,239.5916,8010.0
2024-03-20 13:10:00,245.97,246.17,245.94,246.02,9837.0,239.6014,239.7962,239.5721,239.6501,9837.0
2024-03-20 13:20:00,246.01,246.05,245.92,246.05,8094.0,239.6403,239.6793,239.5527,239.6793,8094.0
2024-03-20 13:30:00,245.97,246.02,245.62,245.63,11423.0,239.6014,239.6501,239.2604,239.2702,11423.0
2024-03-20 13:40:00,245.68,245.68,245.45,245.6,8682.0,239.3189,239.3189,239.0948,239.2409,8682.0
2024-03-20 13:50:00,245.64,245.76,245.52,245.53,4361.0,239.2799,239.3968,239.163,239.1728,4361.0
2024-03-20 14:00:00,245.5,246.58,245.46,246.03,24808.0,239.1435,240.1956,239.1046,239.6598,24808.0
2024-03-20 14:10:00,246.1,246.38,245.77,245.77,10262.0,239.728,240.0008,239.4065,239.4065,10262.0
2024-03-20 14:20:00,245.92,246.22,245.77,246.22,8842.0,239.5527,239.8449,239.4065,239.8449,8842.0
2024-03-20 14:30:00,246.22,246.47,245.74,246.22,14427.0,239.8449,240.0884,239.3773,239.8449,14427.0
2024-03-20 14:40:00,246.32,247.63,246.14,247.63,18471.0,239.9423,241.2184,239.767,241.2184,18471.0
2024-03-20 14:50:00,247.48,247.61,247.01,247.11,27047.0,241.0723,241.1989,240.6144,240.7119,27047.0
2024-03-20 15:00:00,247.15,247.4,246.95,247.25,12882.0,240.7508,240.9943,240.556,240.8482,12882.0
2024-03-20 15:10:00,247.26,247.44,247.0,247.44,11891.0,240.858,241.0333,240.6047,241.0333,11891.0
2024-03-20 15:20:00,247.46,247.47,247.17,247.33,11446.0,241.0528,241.0625,240.7703,240.9262,11446.0
2024-03-20 15:30:00,247.35,247.42,247.08,247.19,21193.0,240.9456,241.0138,240.6826,240.7898,21193.0
2024-03-20 15:40:00,247.19,247.36,247.09,247.12,37486.0,240.7898,240.9554,240.6924,240.7216,37486.0
2024-03-20 15:50:00,247.17,247.87,247.16,247.71,150875.0,240.7703,241.4522,240.7606,241.2963,150875.0
2024-03-21 09:30:00,248.47,248.64,247.42,248.21,35701.0,242.0366,242.2022,241.0138,241.7834,35701.0
2024-03-21 09:40:00,248.22,249.53,248.22,249.35,17619.0,241.7931,243.0692,241.7931,242.8939,17619.0
2024-03-21 09:50:00,249.27,250.12,249.22,249.88,21008.0,242.8159,243.6439,242.7672,243.4101,21008.0
2024-03-21 10:00:00,249.88,249.96,249.05,249.21,17645.0,243.4101,243.4881,242.6016,242.7575,17645.0
2024-03-21 10:10:00,249.15,249.31,248.96,249.2,20692.0,242.699,242.8549,242.514,242.7477,20692.0
2024-03-21 10:20:00,249.23,249.71,249.19,249.71,8820.0,242.777,243.2445,242.738,243.2445,8820.0
2024-03-21 10:30:00,249.66,250.02,249.52,249.92,15937.0,243.1958,243.5465,243.0595,243.4491,15937.0
2024-03-21 10:40:00,249.92,250.25,249.77,250.23,19136.0,243.4491,243.7706,243.303,243.7511,19136.0
2024-03-21 10:50:00,250.19,250.42,250.07,250.42,22986.0,243.7121,243.9361,243.5952,243.9361,22986.0
2024-03-21 11:00:00,250.36,250.36,249.85,250.06,16038.0,243.8777,243.8777,243.3809,243.5855,16038.0
2024-03-21 11:10:00,250.11,250.26,249.88,249.91,11436.0,243.6342,243.7803,243.4101,243.4394,11436.0
2024-03-21 11:20:00,249.99,250.01,249.77,249.96,16984.0,243.5173,243.5368,243.303,243.4881,16984.0
2024-03-21 11:30:00,249.96,250.31,249.93,250.12,10617.0,243.4881,243.829,243.4588,243.6439,10617.0
2024-03-21 11:40:00,250.13,250.27,250.06,250.09,13475.0,243.6537,243.79,243.5855,243.6147,13475.0
2024-03-21 11:50:00,249.98,250.51,249.98,250.44,16627.0,243.5075,244.0238,243.5075,243.9556,16627.0
2024-03-21 12:00:00,250.4,250.48,250.21,250.3,10922.0,243.9167,243.9946,243.7316,243.8193,10922.0
2024-03-21 12:10:00,250.26,250.34,250.02,250.07,9765.0,243.7803,243.8582,243.5465,243.5952,9765.0
2024-03-21 12:20:00,250.08,250.09,249.7,249.74,10486.0,243.605,243.6147,243.2348,243.2738,10486.0
2024-03-21 12:30:00,249.73,249.73,249.35,249.43,7965.0,243.264,243.264,242.8939,242.9718,7965.0
2024-03-21 12:40:00,249.43,249.72,249.43,249.72,7965.0,242.9718,243.2543,242.9718,243.2543,7965.0
2024-03-21 12:50:00,249.72,249.88,249.66,249.8,11534.0,243.2543,243.4101,243.1958,243.3322,11534.0
2024-03-21 13:00:00,249.83,249.87,249.7,249.71,7553.0,243.3614,243.4004,243.2348,243.2445,7553.0
2024-03-21 13:10:00,249.75,250.03,249.72,249.98,24866.0,243.2835,243.5562,243.2543,243.5075,24866.0
2024-03-21 13:20:00,249.95,249.98,249.77,249.78,8365.0,243.4783,243.5075,243.303,243.3127,8365.0
2024-03-21 13:30:00,249.79,250.05,249.65,250.05,10783.0,243.3225,243.5757,243.1861,243.5757,10783.0
2024-03-21 13:40:00,250.04,250.4,250.02,250.33,11700.0,243.566,243.9167,243.5465,243.8485,11700.0
2024-03-21 13:50:00,250.36,250.53,250.31,250.42,11997.0,243.8777,244.0433,243.829,243.9361,11997.0
2024-03-21 14:00:00,250.41,250.44,250.15,250.18,11729.0,243.9264,243.9556,243.6731,243.7024,11729.0
2024-03-21 14:10:00,250.18,250.37,250.17,250.33,12214.0,243.7024,243.8874,243.6926,243.8485,12214.0
2024-03-21 14:20:00,250.32,250.37,250.08,250.22,8090.0,243.8387,243.8874,243.605,243.7413,8090.0
2024-03-21 14:30:00,250.24,250.25,250.01,250.12,10365.0,243.7608,243.7706,243.5368,243.6439,10365.0
2024-03-21 14:40:00,250.04,250.24,249.94,250.19,12479.0,243.566,243.7608,243.4686,243.7121,12479.0
2024-03-21 14:50:00,250.14,250.26,249.85,249.91,9268.0,243.6634,243.7803,243.3809,243.4394,9268.0
2024-03-21 15:00:00,249.89,250.14,249.66,250.11,20362.0,243.4199,243.6634,243.1958,243.6342,20362.0
2024-03-21 15:10:00,250.1,250.17,249.77,249.83,15797.0,243.6244,243.6926,243.303,243.3614,15797.0
2024-03-21 15:20:00,249.84,249.85,249.53,249.7,13160.0,243.3712,243.3809,243.0692,243.2348,13160.0
2024-03-21 15:30:00,249.73,249.81,249.37,249.38,20439.0,243.264,243.3419,242.9133,242.9231,20439.0
2024-03-21 15:40:00,249.39,249.65,249.34,249.61,36870.0,242.9328,243.1861,242.8841,243.1471,36870.0
2024-03-21 15:50:00,249.64,249.66,248.83,248.95,131905.0,243.1763,243.1958,242.3873,242.5042,131905.0
2024-03-22 09:30:00,251.23,251.23,248.93,249.08,30920.0,244.7252,244.7252,242.4847,242.6308,30920.0
2024-03-22 09:40:00,249.28,249.28,248.77,248.95,4974.0,242.8257,242.8257,242.3289,242.5042,4974.0
2024-03-22 09:50:00,249.08,249.28,248.59,248.77,9065.0,242.6308,242.8257,242.1535,242.3289,9065.0
2024-03-22 10:00:00,248.9,248.95,248.61,248.79,5787.0,242.4555,242.5042,242.173,242.3484,5787.0
2024-03-22 10:10:00,248.71,248.79,248.33,248.43,10858.0,242.2704,242.3484,241.9003,241.9977,10858.0
2024-03-22 10:20:00,248.42,248.45,248.0,248.19,7670.0,241.9879,242.0172,241.5788,241.7639,7670.0
2024-03-22 10:30:00,248.11,248.53,248.11,248.45,9333.0,241.686,242.0951,241.686,242.0172,9333.0
2024-03-22 10:40:00,248.62,248.79,248.15,248.37,27972.0,242.1828,242.3484,241.7249,241.9392,27972.0
2024-03-22 10:50:00,248.3,248.37,247.91,248.15,11735.0,241.871,241.9392,241.4911,241.7249,11735.0
2024-03-22 11:00:00,248.15,248.17,247.92,248.0,12414.0,241.7249,241.7444,241.5009,241.5788,12414.0
2024-03-22 11:10:00,248.01,248.16,247.97,248.06,4843.0,241.5885,241.7347,241.5496,241.6373,4843.0
2024-03-22 11:20:00,248.06,248.07,247.67,247.91,12008.0,241.6373,241.647,241.2574,241.4911,12008.0
2024-03-22 11:30:00,248.02,248.04,247.82,247.96,5683.0,241.5983,241.6178,241.4035,241.5398,5683.0
2024-03-22 11:40:00,247.96,248.04,247.82,247.95,26625.0,241.5398,241.6178,241.4035,241.5301,26625.0
2024-03-22 11:50:00,247.95,247.98,247.58,247.64,6527.0,241.5301,241.5593,241.1697,241.2281,6527.0
2024-03-22 12:00:00,247.64,247.81,247.45,247.45,11769.0,241.2281,241.3937,241.043,241.043,11769.0
2024-03-22 12:10:00,247.43,247.45,247.33,247.36,5260.0,241.0236,241.043,240.9262,240.9554,5260.0
2024-03-22 12:20:00,247.37,247.37,247.23,247.27,5050.0,240.9651,240.9651,240.8287,240.8677,5050.0
2024-03-22 12:30:00,247.25,247.25,246.96,247.04,6953.0,240.8482,240.8482,240.5657,240.6437,6953.0
2024-03-22 12:40:00,247.08,247.3,247.06,247.26,3349.0,240.6826,240.8969,240.6631,240.858,3349.0
2024-03-22 12:50:00,247.23,247.28,247.07,247.12,10363.0,240.8287,240.8774,240.6729,240.7216,10363.0
2024-03-22 13:00:00,247.12,247.23,247.06,247.12,5338.0,240.7216,240.8287,240.6631,240.7216,5338.0
2024-03-22 13:10:00,247.11,247.32,247.07,247.25,5813.0,240.7119,240.9164,240.6729,240.8482,5813.0
2024-03-22 13:20:00,247.29,247.5,247.23,247.4,5830.0,240.8872,241.0918,240.8287,240.9943,5830.0
2024-03-22 13:30:00,247.42,247.44,247.22,247.23,3777.0,241.0138,241.0333,240.819,240.8287,3777.0
2024-03-22 13:40:00,247.16,247.43,247.16,247.43,7824.0,240.7606,241.0236,240.7606,241.0236,7824.0
2024-03-22 13:50:00,247.41,247.62,247.41,247.5,6792.0,241.0041,241.2086,241.0041,241.0918,6792.0
2024-03-22 14:00:00,247.51,247.59,247.45,247.45,10226.0,241.1015,241.1794,241.043,241.043,10226.0
2024-03-22 14:10:00,247.51,247.88,247.45,247.87,12523.0,241.1015,241.4619,241.043,241.4522,12523.0
2024-03-22 14:20:00,247.82,247.86,247.57,247.83,4292.0,241.4035,241.4424,241.1599,241.4132,4292.0
2024-03-22 14:30:00,247.81,247.92,247.73,247.83,6900.0,241.3937,241.5009,241.3158,241.4132,6900.0
2024-03-22 14:40:00,247.82,247.84,247.65,247.8,5408.0,241.4035,241.423,241.2379,241.384,5408.0
2024-03-22 14:50:00,247.77,248.14,247.77,248.08,9104.0,241.3548,241.7152,241.3548,241.6567,9104.0
2024-03-22 15:00:00,248.08,248.16,248.04,248.06,7039.0,241.6567,241.7347,241.6178,241.6373,7039.0
2024-03-22 15:10:00,248.06,248.14,247.83,247.95,9665.0,241.6373,241.7152,241.4132,241.5301,9665.0
2024-03-22 15:20:00,247.95,248.33,247.88,248.21,8239.0,241.5301,241.9003,241.4619,241.7834,8239.0
2024-03-22 15:30:00,248.17,248.26,248.08,248.18,12096.0,241.7444,241.8321,241.6567,241.7541,12096.0
2024-03-22 15:40:00,248.2,248.32,248.14,248.22,15378.0,241.7736,241.8905,241.7152,241.7931,15378.0
2024-03-22 15:50:00,248.24,248.34,247.56,247.61,76756.0,241.8126,241.91,241.1502,241.1989,76756.0
2024-03-25 09:30:00,247.42,247.75,246.02,246.2,30258.0,241.0138,241.3353,239.6501,239.8254,30258.0
2024-03-25 09:40:00,246.34,246.64,245.71,245.91,7792.0,239.9618,240.254,239.3481,239.5429,7792.0
2024-03-25 09:50:00,245.91,246.28,245.87,245.99,7650.0,239.5429,239.9033,239.504,239.6209,7650.0
2024-03-25 10:00:00,245.85,245.91,244.95,244.95,9566.0,239.4845,239.5429,238.6078,238.6078,9566.0
2024-03-25 10:10:00,244.8,245.31,244.77,244.85,6845.0,238.4617,238.9585,238.4324,238.5104,6845.0
2024-03-25 10:20:00,244.94,245.22,244.76,244.79,6068.0,238.598,238.8708,238.4227,238.4519,6068.0
2024-03-25 10:30:00,244.92,245.02,244.64,244.89,8239.0,238.5786,238.676,238.3058,238.5493,8239.0
2024-03-25 10:40:00,244.73,244.93,244.61,244.91,6067.0,238.3935,238.5883,238.2766,238.5688,6067.0
2024-03-25 10:50:00,244.82,244.82,244.56,244.64,3558.0,238.4811,238.4811,238.2279,238.3058,3558.0
2024-03-25 11:00:00,244.77,245.08,244.67,245.08,10610.0,238.4324,238.7344,238.335,238.7344,10610.0
2024-03-25 11:10:00,245.08,245.32,245.07,245.29,10029.0,238.7344,238.9682,238.7247,238.939,10029.0
2024-03-25 11:20:00,245.22,245.22,244.62,244.7,4897.0,238.8708,238.8708,238.2863,238.3643,4897.0
2024-03-25 11:30:00,244.67,244.87,244.66,244.76,8399.0,238.335,238.5298,238.3253,238.4227,8399.0
2024-03-25 11:40:00,244.85,245.15,244.75,245.15,7024.0,238.5104,238.8026,238.413,238.8026,7024.0
2024-03-25 11:50:00,245.15,245.39,245.05,245.36,2865.0,238.8026,239.0364,238.7052,239.0072,2865.0
2024-03-25 12:00:00,245.3,245.42,245.1,245.15,4169.0,238.9487,239.0656,238.7539,238.8026,4169.0
2024-03-25 12:10:00,245.28,245.31,245.02,245.07,6237.0,238.9292,238.9585,238.676,238.7247,6237.0
2024-03-25 12:20:00,245.04,245.16,244.91,245.16,2825.0,238.6954,238.8123,238.5688,238.8123,2825.0
2024-03-25 12:30:00,245.12,245.29,245.1,245.13,6244.0,238.7734,238.939,238.7539,238.7831,6244.0
2024-03-25 12:40:00,245.12,245.21,244.78,244.86,4709.0,238.7734,238.861,238.4422,238.5201,4709.0
2024-03-25 12:50:00,244.82,244.88,244.78,244.85,3136.0,238.4811,238.5396,238.4422,238.5104,3136.0
2024-03-25 13:00:00,244.84,244.87,244.75,244.83,3092.0,238.5006,238.5298,238.413,238.4909,3092.0
2024-03-25 13:10:00,244.8,244.9,244.76,244.79,4049.0,238.4617,238.5591,238.4227,238.4519,4049.0
2024-03-25 13:20:00,244.81,244.81,244.58,244.59,3789.0,238.4714,238.4714,238.2474,238.2571,3789.0
2024-03-25 13:30:00,244.59,244.59,244.5,244.57,4334.0,238.2571,238.2571,238.1694,238.2376,4334.0
2024-03-25 13:40:00,244.6,244.86,244.6,244.86,5047.0,238.2668,238.5201,238.2668,238.5201,5047.0
2024-03-25 13:50:00,244.88,244.99,244.76,244.91,2946.0,238.5396,238.6467,238.4227,238.5688,2946.0
2024-03-25 14:00:00,244.88,244.89,244.63,244.72,4995.0,238.5396,238.5493,238.2961,238.3837,4995.0
2024-03-25 14:10:00,244.66,244.79,244.59,244.76,5385.0,238.3253,238.4519,238.2571,238.4227,5385.0
2024-03-25 14:20:00,244.7,244.79,244.59,244.71,7146.0,238.3643,238.4519,238.2571,238.374,7146.0
2024-03-25 14:30:00,244.73,244.77,244.52,244.77,3848.0,238.3935,238.4324,238.1889,238.4324,3848.0
2024-03-25 14:40:00,244.81,245.06,244.71,244.77,7080.0,238.4714,238.7149,238.374,238.4324,7080.0
2024-03-25 14:50:00,244.76,244.98,244.52,244.56,16405.0,238.4227,238.637,238.1889,238.2279,16405.0
2024-03-25 15:00:00,244.53,244.57,244.33,244.48,3797.0,238.1987,238.2376,238.0038,238.1499,3797.0
2024-03-25 15:10:00,244.54,244.66,244.51,244.52,8303.0,238.2084,238.3253,238.1792,238.1889,8303.0
2024-03-25 15:20:00,244.51,244.62,244.48,244.58,8482.0,238.1792,238.2863,238.1499,238.2474,8482.0
2024-03-25 15:30:00,244.6,244.72,244.39,244.51,10968.0,238.2668,238.3837,238.0623,238.1792,10968.0
2024-03-25 15:40:00,244.51,244.62,244.33,244.34,12183.0,238.1792,238.2863,238.0038,238.0136,12183.0
2024-03-25 15:50:00,244.32,244.49,244.05,244.2,68354.0,237.9941,238.1597,237.7311,237.8772,68354.0
2024-03-26 09:30:00,243.56,244.8,243.39,244.55,25431.0,237.2538,238.4617,237.0882,238.2181,25431.0
2024-03-26 09:40:00,244.53,244.82,244.52,244.7,2685.0,238.1987,238.4811,238.1889,238.3643,2685.0
2024-03-26 09:50:00,244.74,244.85,244.44,244.45,3381.0,238.4032,238.5104,238.111,238.1207,3381.0
2024-03-26 10:00:00,244.44,244.44,243.94,244.13,5568.0,238.111,238.111,237.6239,237.809,5568.0
2024-03-26 10:10:00,244.25,244.57,244.2,244.26,4576.0,237.9259,238.2376,237.8772,237.9356,4576.0
2024-03-26 10:20:00,244.28,244.67,244.19,244.6,7782.0,237.9551,238.335,237.8675,238.2668,7782.0
2024-03-26 10:30:00,244.46,244.85,244.44,244.54,6882.0,238.1305,238.5104,238.111,238.2084,6882.0
2024-03-26 10:40:00,244.74,245.12,244.73,244.8,5776.0,238.4032,238.7734,238.3935,238.4617,5776.0
2024-03-26 10:50:00,244.93,245.02,244.68,244.69,2598.0,238.5883,238.676,238.3448,238.3545,2598.0
2024-03-26 11:00:00,244.74,244.87,244.67,244.79,4644.0,238.4032,238.5298,238.335,238.4519,4644.0
2024-03-26 11:10:00,244.84,244.88,244.55,244.55,6427.0,238.5006,238.5396,238.2181,238.2181,6427.0
2024-03-26 11:20:00,244.58,244.66,244.49,244.59,3531.0,238.2474,238.3253,238.1597,238.2571,3531.0
2024-03-26 11:30:00,244.59,244.59,244.3,244.38,6204.0,238.2571,238.2571,237.9746,238.0525,6204.0
2024-03-26 11:40:00,244.38,244.52,244.31,244.5,3182.0,238.0525,238.1889,237.9843,238.1694,3182.0
2024-03-26 11:50:00,244.51,244.69,244.5,244.51,4947.0,238.1792,238.3545,238.1694,238.1792,4947.0
2024-03-26 12:00:00,244.51,244.58,244.34,244.54,7666.0,238.1792,238.2474,238.0136,238.2084,7666.0
2024-03-26 12:10:00,244.56,244.85,244.56,244.79,5577.0,238.2279,238.5104,238.2279,238.4519,5577.0
2024-03-26 12:20:00,244.8,244.87,244.74,244.81,4801.0,238.4617,238.5298,238.4032,238.4714,4801.0
2024-03-26 12:30:00,244.67,244.69,244.58,244.62,2140.0,238.335,238.3545,238.2474,238.2863,2140.0
2024-03-26 12:40:00,244.56,244.62,244.42,244.42,2349.0,238.2279,238.2863,238.0915,238.0915,2349.0
2024-03-26 12:50:00,244.45,244.61,244.44,244.53,3454.0,238.1207,238.2766,238.111,238.1987,3454.0
2024-03-26 13:00:00,244.59,244.66,244.51,244.56,3597.0,238.2571,238.3253,238.1792,238.2279,3597.0
2024-03-26 13:10:00,244.63,244.77,244.63,244.68,3832.0,238.2961,238.4324,238.2961,238.3448,3832.0
2024-03-26 13:20:00,244.67,244.91,244.67,244.88,5780.0,238.335,238.5688,238.335,238.5396,5780.0
2024-03-26 13:30:00,244.84,244.99,244.64,244.75,8962.0,238.5006,238.6467,238.3058,238.413,8962.0
2024-03-26 13:40:00,244.74,244.76,244.33,244.34,7143.0,238.4032,238.4227,238.0038,238.0136,7143.0
2024-03-26 13:50:00,244.28,244.53,244.28,244.4,7721.0,237.9551,238.1987,237.9551,238.072,7721.0
2024-03-26 14:00:00,244.38,244.61,244.27,244.6,10080.0,238.0525,238.2766,237.9454,238.2668,10080.0
2024-03-26 14:10:00,244.58,244.75,244.56,244.74,5527.0,238.2474,238.413,238.2279,238.4032,5527.0
2024-03-26 14:20:00,244.73,244.85,244.72,244.73,5442.0,238.3935,238.5104,238.3837,238.3935,5442.0
2024-03-26 14:30:00,244.77,244.93,244.75,244.75,4794.0,238.4324,238.5883,238.413,238.413,4794.0
2024-03-26 14:40:00,244.73,244.81,244.7,244.78,4857.0,238.3935,238.4714,238.3643,238.4422,4857.0
2024-03-26 14:50:00,244.78,244.92,244.77,244.92,4034.0,238.4422,238.5786,238.4324,238.5786,4034.0
2024-03-26 15:00:00,244.91,245.19,244.91,245.16,7559.0,238.5688,238.8416,238.5688,238.8123,7559.0
2024-03-26 15:10:00,245.18,245.19,245.04,245.04,6556.0,238.8318,238.8416,238.6954,238.6954,6556.0
2024-03-26 15:20:00,245.01,245.1,244.86,244.99,19178.0,238.6662,238.7539,238.5201,238.6467,19178.0
2024-03-26 15:30:00,245.03,245.07,244.6,244.7,10408.0,238.6857,238.7247,238.2668,238.3643,10408.0
2024-03-26 15:40:00,244.58,244.89,244.58,244.72,12408.0,238.2474,238.5493,238.2474,238.3837,12408.0
2024-03-26 15:50:00,244.72,245.25,244.72,245.14,89262.0,238.3837,238.9,238.3837,238.7929,89262.0
2024-03-27 09:30:00,246.95,248.27,246.88,248.13,25034.0,240.556,241.8418,240.4878,241.7054,25034.0
2024-03-27 09:40:00,247.89,249.02,247.88,247.99,11613.0,241.4717,242.5724,241.4619,241.5691,11613.0
2024-03-27 09:50:00,248.01,248.31,247.36,248.09,10437.0,241.5885,241.8808,240.9554,241.6665,10437.0
2024-03-27 10:00:00,248.04,248.43,247.99,248.21,10617.0,241.6178,241.9977,241.5691,241.7834,10617.0
2024-03-27 10:10:00,248.1,248.62,247.79,248.56,11919.0,241.6762,242.1828,241.3742,242.1243,11919.0
2024-03-27 10:20:00,248.44,248.65,247.93,248.27,10537.0,242.0074,242.212,241.5106,241.8418,10537.0
2024-03-27 10:30:00,248.16,248.29,247.95,248.02,5897.0,241.7347,241.8613,241.5301,241.5983,5897.0
2024-03-27 10:40:00,248.13,248.18,247.78,248.04,7056.0,241.7054,241.7541,241.3645,241.6178,7056.0
2024-03-27 10:50:00,248.04,248.26,247.8,248.2,6439.0,241.6178,241.8321,241.384,241.7736,6439.0
2024-03-27 11:00:00,248.2,248.67,248.18,248.67,6877.0,241.7736,242.2315,241.7541,242.2315,6877.0
2024-03-27 11:10:00,248.71,248.9,248.55,248.9,5466.0,242.2704,242.4555,242.1146,242.4555,5466.0
2024-03-27 11:20:00,248.83,248.93,248.71,248.86,5658.0,242.3873,242.4847,242.2704,242.4165,5658.0
2024-03-27 11:30:00,248.8,249.19,248.79,249.07,8157.0,242.3581,242.738,242.3484,242.6211,8157.0
2024-03-27 11:40:00,249.13,249.43,249.0,249.28,6534.0,242.6795,242.9718,242.5529,242.8257,6534.0
2024-03-27 11:50:00,249.23,249.23,248.86,248.89,8414.0,242.777,242.777,242.4165,242.4458,8414.0
2024-03-27 12:00:00,248.73,248.79,248.41,248.45,6253.0,242.2899,242.3484,241.9782,242.0172,6253.0
2024-03-27 12:10:00,248.46,248.58,248.32,248.38,5099.0,242.0269,242.1438,241.8905,241.949,5099.0
2024-03-27 12:20:00,248.33,248.38,247.97,247.98,5424.0,241.9003,241.949,241.5496,241.5593,5424.0
2024-03-27 12:30:00,248.09,248.23,247.95,248.16,3764.0,241.6665,241.8029,241.5301,241.7347,3764.0
2024-03-27 12:40:00,248.08,248.11,247.73,247.73,3842.0,241.6567,241.686,241.3158,241.3158,3842.0
2024-03-27 12:50:00,247.74,247.86,247.73,247.84,1830.0,241.3255,241.4424,241.3158,241.423,1830.0
2024-03-27 13:00:00,247.86,248.04,247.61,247.61,6263.0,241.4424,241.6178,241.1989,241.1989,6263.0
2024-03-27 13:10:00,247.66,247.66,247.5,247.5,3323.0,241.2476,241.2476,241.0918,241.0918,3323.0
2024-03-27 13:20:00,247.58,247.84,247.57,247.64,7034.0,241.1697,241.423,241.1599,241.2281,7034.0
2024-03-27 13:30:00,247.67,247.67,247.24,247.25,3414.0,241.2574,241.2574,240.8385,240.8482,3414.0
2024-03-27 13:40:00,247.26,247.33,247.15,247.3,3553.0,240.858,240.9262,240.7508,240.8969,3553.0
2024-03-27 13:50:00,247.27,247.59,247.22,247.38,6514.0,240.8677,241.1794,240.819,240.9749,6514.0
2024-03-27 14:00:00,247.43,247.74,247.43,247.67,7864.0,241.0236,241.3255,241.0236,241.2574,7864.0
2024-03-27 14:10:00,247.67,247.75,247.58,247.71,2489.0,241.2574,241.3353,241.1697,241.2963,2489.0
2024-03-27 14:20:00,247.63,247.97,247.63,247.83,5023.0,241.2184,241.5496,241.2184,241.4132,5023.0
2024-03-27 14:30:00,247.92,247.98,247.83,247.83,6079.0,241.5009,241.5593,241.4132,241.4132,6079.0
2024-03-27 14:40:00,247.82,247.83,247.69,247.73,7052.0,241.4035,241.4132,241.2768,241.3158,7052.0
2024-03-27 14:50:00,247.71,247.84,247.67,247.78,5571.0,241.2963,241.423,241.2574,241.3645,5571.0
2024-03-27 15:00:00,247.81,248.11,247.8,248.0,4957.0,241.3937,241.686,241.384,241.5788,4957.0
2024-03-27 15:10:00,247.87,247.97,247.76,247.92,4966.0,241.4522,241.5496,241.345,241.5009,4966.0
2024-03-27 15:20:00,247.98,248.42,247.94,248.37,10047.0,241.5593,241.9879,241.5204,241.9392,10047.0
2024-03-27 15:30:00,248.29,248.36,248.12,248.27,8922.0,241.8613,241.9295,241.6957,241.8418,8922.0
2024-03-27 15:40:00,248.21,248.56,248.11,248.13,11242.0,241.7834,242.1243,241.686,241.7054,11242.0
2024-03-27 15:50:00,248.11,248.46,247.96,248.37,71037.0,241.686,242.0269,241.5398,241.9392,71037.0
2024-03-28 09:30:00,249.63,251.06,249.42,250.65,44513.0,243.1666,244.5596,242.962,244.1602,44513.0
2024-03-28 09:40:00,250.52,250.83,250.14,250.42,9776.0,244.0336,244.3355,243.6634,243.9361,9776.0
2024-03-28 09:50:00,250.25,250.69,250.04,250.34,9084.0,243.7706,244.1992,243.566,243.8582,9084.0
2024-03-28 10:00:00,250.41,250.81,249.85,249.99,10813.0,243.9264,244.3161,243.3809,243.5173,10813.0
2024-03-28 10:10:00,249.89,249.93,249.46,249.54,15415.0,243.4199,243.4588,243.001,243.0789,15415.0
2024-03-28 10:20:00,249.6,249.67,249.37,249.45,9520.0,243.1374,243.2056,242.9133,242.9913,9520.0
2024-03-28 10:30:00,249.54,249.78,249.54,249.72,7199.0,243.0789,243.3127,243.0789,243.2543,7199.0
2024-03-28 10:40:00,249.75,249.85,249.52,249.82,8918.0,243.2835,243.3809,243.0595,243.3517,8918.0
2024-03-28 10:50:00,249.83,250.12,249.82,250.04,7831.0,243.3614,243.6439,243.3517,243.566,7831.0
2024-03-28 11:00:00,250.05,250.05,249.5,249.55,6569.0,243.5757,243.5757,243.04,243.0887,6569.0
2024-03-28 11:10:00,249.53,249.61,249.21,249.26,5617.0,243.0692,243.1471,242.7575,242.8062,5617.0
2024-03-28 11:20:00,249.19,249.19,249.03,249.1,5232.0,242.738,242.738,242.5821,242.6503,5232.0
2024-03-28 11:30:00,249.23,249.72,249.22,249.57,6465.0,242.777,243.2543,242.7672,243.1082,6465.0
2024-03-28 11:40:00,249.63,249.85,249.6,249.8,6819.0,243.1666,243.3809,243.1374,243.3322,6819.0
2024-03-28 11:50:00,249.89,250.04,249.78,249.89,5523.0,243.4199,243.566,243.3127,243.4199,5523.0
2024-03-28 12:00:00,249.9,249.95,249.71,249.73,7799.0,243.4296,243.4783,243.2445,243.264,7799.0
2024-03-28 12:10:00,249.69,249.74,249.47,249.47,3832.0,243.2251,243.2738,243.0107,243.0107,3832.0
2024-03-28 12:20:00,249.5,249.58,249.45,249.54,3966.0,243.04,243.1179,242.9913,243.0789,3966.0
2024-03-28 12:30:00,249.54,249.59,249.42,249.48,3668.0,243.0789,243.1276,242.962,243.0205,3668.0
2024-03-28 12:40:00,249.44,249.47,249.33,249.38,2790.0,242.9815,243.0107,242.8744,242.9231,2790.0
2024-03-28 12:50:00,249.41,249.9,249.41,249.83,7096.0,242.9523,243.4296,242.9523,243.3614,7096.0
2024-03-28 13:00:00,249.78,249.95,249.66,249.81,4779.0,243.3127,243.4783,243.1958,243.3419,4779.0
2024-03-28 13:10:00,249.81,249.93,249.74,249.93,12631.0,243.3419,243.4588,243.2738,243.4588,12631.0
2024-03-28 13:20:00,249.9,249.91,249.73,249.88,2100.0,243.4296,243.4394,243.264,243.4101,2100.0
2024-03-28 13:30:00,249.71,249.71,249.46,249.46,3539.0,243.2445,243.2445,243.001,243.001,3539.0
2024-03-28 13:40:00,249.43,249.54,249.27,249.54,4745.0,242.9718,243.0789,242.8159,243.0789,4745.0
2024-03-28 13:50:00,249.57,249.58,249.47,249.58,2186.0,243.1082,243.1179,243.0107,243.1179,2186.0
2024-03-28 14:00:00,249.53,249.53,249.4,249.49,6311.0,243.0692,243.0692,242.9426,243.0302,6311.0
2024-03-28 14:10:00,249.49,249.55,249.13,249.16,4656.0,243.0302,243.0887,242.6795,242.7088,4656.0
2024-03-28 14:20:00,249.19,249.43,249.1,249.31,7809.0,242.738,242.9718,242.6503,242.8549,7809.0
2024-03-28 14:30:00,249.34,249.55,249.27,249.48,4190.0,242.8841,243.0887,242.8159,243.0205,4190.0
2024-03-28 14:40:00,249.45,249.61,249.28,249.5,12052.0,242.9913,243.1471,242.8257,243.04,12052.0
2024-03-28 14:50:00,249.55,249.94,249.54,249.81,7649.0,243.0887,243.4686,243.0789,243.3419,7649.0
2024-03-28 15:00:00,249.84,249.88,249.5,249.52,8851.0,243.3712,243.4101,243.04,243.0595,8851.0
2024-03-28 15:10:00,249.57,249.64,249.51,249.54,6469.0,243.1082,243.1763,243.0497,243.0789,6469.0
2024-03-28 15:20:00,249.49,249.99,249.47,249.92,7735.0,243.0302,243.5173,243.0107,243.4491,7735.0
2024-03-28 15:30:00,249.89,250.1,249.58,249.6,11777.0,243.4199,243.6244,243.1179,243.1374,11777.0
2024-03-28 15:40:00,249.66,249.71,249.33,249.38,15699.0,243.1958,243.2445,242.8744,242.9231,15699.0
2024-03-28 15:50:00,249.37,250.02,249.19,249.7,114069.0,242.9133,243.5465,242.738,243.2348,114069.0
2024-04-01 09:30:00,250.25,250.61,248.16,248.4,34590.0,243.7706,244.1212,241.7347,241.9685,34590.0
2024-04-01 09:40:00,248.68,248.79,247.76,247.92,3145.0,242.2412,242.3484,241.345,241.5009,3145.0
2024-04-01 09:50:00,247.83,247.98,247.7,247.83,9966.0,241.4132,241.5593,241.2866,241.4132,9966.0
2024-04-01 10:00:00,247.58,247.68,247.33,247.41,8752.0,241.1697,241.2671,240.9262,241.0041,8752.0
2024-04-01 10:10:00,247.43,247.46,246.67,246.78,12316.0,241.0236,241.0528,240.2832,240.3904,12316.0
2024-04-01 10:20:00,246.69,246.94,246.58,246.86,7134.0,240.3027,240.5463,240.1956,240.4683,7134.0
2024-04-01 10:30:00,246.84,246.9,246.45,246.72,13727.0,240.4488,240.5073,240.0689,240.3319,13727.0
2024-04-01 10:40:00,246.74,246.87,246.61,246.62,6880.0,240.3514,240.4781,240.2248,240.2345,6880.0
2024-04-01 10:50:00,246.68,246.9,246.53,246.53,7113.0,240.293,240.5073,240.1469,240.1469,7113.0
2024-04-01 11:00:00,246.55,246.68,246.39,246.45,12444.0,240.1664,240.293,240.0105,240.0689,12444.0
2024-04-01 11:10:00,246.45,246.48,245.93,246.31,17412.0,240.0689,240.0982,239.5624,239.9326,17412.0
2024-04-01 11:20:00,246.37,246.37,245.93,246.15,17670.0,239.991,239.991,239.5624,239.7767,17670.0
2024-04-01 11:30:00,246.1,246.39,246.04,246.33,7864.0,239.728,240.0105,239.6696,239.952,7864.0
2024-04-01 11:40:00,246.31,246.32,245.91,246.05,7524.0,239.9326,239.9423,239.5429,239.6793,7524.0
2024-04-01 11:50:00,246.02,246.02,245.51,245.88,12039.0,239.6501,239.6501,239.1533,239.5137,12039.0
2024-04-01 12:00:00,245.8,245.85,245.61,245.8,6127.0,239.4358,239.4845,239.2507,239.4358,6127.0
2024-04-01 12:10:00,245.76,245.76,245.47,245.58,3649.0,239.3968,239.3968,239.1143,239.2215,3649.0
2024-04-01 12:20:00,245.53,245.73,245.5,245.73,6782.0,239.1728,239.3676,239.1435,239.3676,6782.0
2024-04-01 12:30:00,245.7,245.86,245.68,245.72,2949.0,239.3384,239.4942,239.3189,239.3578,2949.0
2024-04-01 12:40:00,245.75,245.83,245.7,245.77,4651.0,239.3871,239.465,239.3384,239.4065,4651.0
2024-04-01 12:50:00,245.76,245.93,245.69,245.75,7807.0,239.3968,239.5624,239.3286,239.3871,7807.0
2024-04-01 13:00:00,245.72,245.77,245.6,245.77,5116.0,239.3578,239.4065,239.2409,239.4065,5116.0
2024-04-01 13:10:00,245.77,245.8,245.55,245.55,4896.0,239.4065,239.4358,239.1922,239.1922,4896.0
2024-04-01 13:20:00,245.55,245.55,245.25,245.25,6735.0,239.1922,239.1922,238.9,238.9,6735.0
2024-04-01 13:30:00,245.26,245.3,245.04,245.28,5982.0,238.9098,238.9487,238.6954,238.9292,5982.0
2024-04-01 13:40:00,245.3,245.55,245.25,245.55,3468.0,238.9487,239.1922,238.9,239.1922,3468.0
2024-04-01 13:50:00,245.53,245.54,245.39,245.41,5315.0,239.1728,239.1825,239.0364,239.0559,5315.0
2024-04-01 14:00:00,245.46,245.59,245.42,245.47,7558.0,239.1046,239.2312,239.0656,239.1143,7558.0
2024-04-01 14:10:00,245.47,245.47,245.29,245.43,5181.0,239.1143,239.1143,238.939,239.0753,5181.0
2024-04-01 14:20:00,245.37,245.54,245.37,245.45,5930.0,239.0169,239.1825,239.0169,239.0948,5930.0
2024-04-01 14:30:00,245.49,245.51,245.34,245.38,4533.0,239.1338,239.1533,238.9877,239.0266,4533.0
2024-04-01 14:40:00,245.36,245.39,245.01,245.14,8956.0,239.0072,239.0364,238.6662,238.7929,8956.0
2024-04-01 14:50:00,245.13,245.22,245.01,245.14,9401.0,238.7831,238.8708,238.6662,238.7929,9401.0
2024-04-01 15:00:00,245.14,245.49,245.12,245.46,7417.0,238.7929,239.1338,238.7734,239.1046,7417.0
2024-04-01 15:10:00,245.49,245.72,245.45,245.45,9718.0,239.1338,239.3578,239.0948,239.0948,9718.0
2024-04-01 15:20:00,245.56,245.64,245.39,245.64,10320.0,239.202,239.2799,239.0364,239.2799,10320.0
2024-04-01 15:30:00,245.66,245.87,245.39,245.42,15938.0,239.2994,239.504,239.0364,239.0656,15938.0
2024-04-01 15:40:00,245.4,245.7,245.33,245.46,16848.0,239.0461,239.3384,238.9779,239.1046,16848.0
2024-04-01 15:50:00,245.43,245.68,245.17,245.3,100080.0,239.0753,239.3189,238.8221,238.9487,100080.0
2024-04-02 09:30:00,240.11,243.55,239.72,243.53,106617.0,233.8931,237.244,233.5132,237.2245,106617.0
2024-04-02 09:40:00,243.54,245.1,243.53,244.42,22775.0,237.2343,238.7539,237.2245,238.0915,22775.0
2024-04-02 09:50:00,244.67,245.96,244.37,245.74,22278.0,238.335,239.5916,238.0428,239.3773,22278.0
2024-04-02 10:00:00,245.96,246.64,245.59,246.5,18891.0,239.5916,240.254,239.2312,240.1176,18891.0
2024-04-02 10:10:00,246.44,247.25,246.43,247.04,24666.0,240.0592,240.8482,240.0495,240.6437,24666.0
2024-04-02 10:20:00,247.06,247.91,246.96,247.17,26481.0,240.6631,241.4911,240.5657,240.7703,26481.0
2024-04-02 10:30:00,247.25,248.45,246.84,248.33,37670.0,240.8482,242.0172,240.4488,241.9003,37670.0
2024-04-02 10:40:00,248.41,248.73,248.02,248.62,25680.0,241.9782,242.2899,241.5983,242.1828,25680.0
2024-04-02 10:50:00,248.53,248.7,247.74,248.43,25490.0,242.0951,242.2607,241.3255,241.9977,25490.0
2024-04-02 11:00:00,248.48,248.6,247.6,247.68,33463.0,242.0464,242.1633,241.1892,241.2671,33463.0
2024-04-02 11:10:00,247.73,248.23,247.67,248.15,18429.0,241.3158,241.8029,241.2574,241.7249,18429.0
2024-04-02 11:20:00,248.19,248.19,247.36,247.55,32939.0,241.7639,241.7639,240.9554,241.1405,32939.0
2024-04-02 11:30:00,247.51,247.63,246.66,246.66,21184.0,241.1015,241.2184,240.2735,240.2735,21184.0
2024-04-02 11:40:00,246.66,247.35,246.61,246.95,8252.0,240.2735,240.9456,240.2248,240.556,8252.0
2024-04-02 11:50:00,246.91,247.09,246.62,246.8,11333.0,240.517,240.6924,240.2345,240.4099,11333.0
2024-04-02 12:00:00,246.85,247.38,246.62,247.32,21494.0,240.4586,240.9749,240.2345,240.9164,21494.0
2024-04-02 12:10:00,247.32,247.82,247.32,247.81,10682.0,240.9164,241.4035,240.9164,241.3937,10682.0
2024-04-02 12:20:00,247.78,247.81,247.25,247.39,19194.0,241.3645,241.3937,240.8482,240.9846,19194.0
2024-04-02 12:30:00,247.38,247.57,247.31,247.49,6697.0,240.9749,241.1599,240.9067,241.082,6697.0
2024-04-02 12:40:00,247.56,247.56,247.19,247.33,8102.0,241.1502,241.1502,240.7898,240.9262,8102.0
2024-04-02 12:50:00,247.25,247.68,247.13,247.68,9319.0,240.8482,241.2671,240.7313,241.2671,9319.0
2024-04-02 13:00:00,247.71,247.76,247.18,247.23,14546.0,241.2963,241.345,240.78,240.8287,14546.0
2024-04-02 13:10:00,247.26,247.26,246.65,246.71,8821.0,240.858,240.858,240.2638,240.3222,8821.0
2024-04-02 13:20:00,246.71,246.92,246.48,246.87,12993.0,240.3222,240.5268,240.0982,240.4781,12993.0
2024-04-02 13:30:00,246.87,247.1,246.86,246.88,15270.0,240.4781,240.7021,240.4683,240.4878,15270.0
2024-04-02 13:40:00,246.88,247.08,246.73,246.93,12824.0,240.4878,240.6826,240.3417,240.5365,12824.0
2024-04-02 13:50:00,246.93,247.11,246.81,247.07,9465.0,240.5365,240.7119,240.4196,240.6729,9465.0
2024-04-02 14:00:00,247.1,247.11,246.7,246.9,11164.0,240.7021,240.7119,240.3125,240.5073,11164.0
2024-04-02 14:10:00,246.85,247.33,246.83,247.31,10826.0,240.4586,240.9262,240.4391,240.9067,10826.0
2024-04-02 14:20:00,247.29,247.29,246.89,246.99,12484.0,240.8872,240.8872,240.4975,240.595,12484.0
2024-04-02 14:30:00,247.03,247.34,247.01,247.14,11116.0,240.6339,240.9359,240.6144,240.7411,11116.0
2024-04-02 14:40:00,247.11,247.38,247.11,247.17,9633.0,240.7119,240.9749,240.7119,240.7703,9633.0
2024-04-02 14:50:00,247.22,247.29,246.77,246.8,13671.0,240.819,240.8872,240.3807,240.4099,13671.0
2024-04-02 15:00:00,246.85,247.43,246.84,247.08,15502.0,240.4586,241.0236,240.4488,240.6826,15502.0
2024-04-02 15:10:00,247.11,247.35,246.78,246.84,17922.0,240.7119,240.9456,240.3904,240.4488,17922.0
2024-04-02 15:20:00,246.84,247.37,246.8,247.22,19305.0,240.4488,240.9651,240.4099,240.819,19305.0
2024-04-02 15:30:00,247.3,247.49,247.05,247.31,20705.0,240.8969,241.082,240.6534,240.9067,20705.0
2024-04-02 15:40:00,247.32,247.73,247.28,247.7,30420.0,240.9164,241.3158,240.8774,241.2866,30420.0
2024-04-02 15:50:00,247.64,248.04,247.44,247.68,166233.0,241.2281,241.6178,241.0333,241.2671,166233.0
2024-04-03 09:30:00,247.82,248.41,245.99,246.19,36184.0,241.4035,241.9782,239.6209,239.8157,36184.0
2024-04-03 09:40:00,246.19,246.32,244.74,246.01,9455.0,239.8157,239.9423,238.4032,239.6403,9455.0
2024-04-03 09:50:00,246.07,246.07,245.19,245.3,8840.0,239.6988,239.6988,238.8416,238.9487,8840.0
2024-04-03 10:00:00,245.25,245.82,244.89,244.9,14607.0,238.9,239.4553,238.5493,238.5591,14607.0
2024-04-03 10:10:00,244.91,245.75,244.9,245.59,9494.0,238.5688,239.3871,238.5591,239.2312,9494.0
2024-04-03 10:20:00,245.63,245.78,245.43,245.44,9840.0,239.2702,239.4163,239.0753,239.0851,9840.0
2024-04-03 10:30:00,245.51,245.67,245.01,245.36,27479.0,239.1533,239.3091,238.6662,239.0072,27479.0
2024-04-03 10:40:00,245.43,246.02,245.27,245.87,13086.0,239.0753,239.6501,238.9195,239.504,13086.0
2024-04-03 10:50:00,245.81,246.27,245.68,245.84,9846.0,239.4455,239.8936,239.3189,239.4747,9846.0
2024-04-03 11:00:00,245.89,246.23,245.86,246.07,5627.0,239.5234,239.8546,239.4942,239.6988,5627.0
2024-04-03 11:10:00,246.12,246.12,245.68,245.69,11122.0,239.7475,239.7475,239.3189,239.3286,11122.0
2024-04-03 11:20:00,245.75,245.77,245.55,245.67,9797.0,239.3871,239.4065,239.1922,239.3091,9797.0
2024-04-03 11:30:00,245.77,245.88,245.63,245.74,6137.0,239.4065,239.5137,239.2702,239.3773,6137.0
2024-04-03 11:40:00,245.68,245.75,245.28,245.3,22053.0,239.3189,239.3871,238.9292,238.9487,22053.0
2024-04-03 11:50:00,245.31,245.49,245.25,245.33,9615.0,238.9585,239.1338,238.9,238.9779,9615.0
2024-04-03 12:00:00,245.32,245.54,245.32,245.53,15625.0,238.9682,239.1825,238.9682,239.1728,15625.0
2024-04-03 12:10:00,245.55,245.88,245.47,245.83,17819.0,239.1922,239.5137,239.1143,239.465,17819.0
2024-04-03 12:20:00,245.85,246.05,245.73,245.83,13342.0,239.4845,239.6793,239.3676,239.465,13342.0
2024-04-03 12:30:00,245.83,245.91,245.4,245.4,8724.0,239.465,239.5429,239.0461,239.0461,8724.0
2024-04-03 12:40:00,245.47,245.76,245.47,245.68,6653.0,239.1143,239.3968,239.1143,239.3189,6653.0
2024-04-03 12:50:00,245.65,245.91,245.55,245.56,8082.0,239.2897,239.5429,239.1922,239.202,8082.0
2024-04-03 13:00:00,245.61,245.72,245.53,245.57,4921.0,239.2507,239.3578,239.1728,239.2117,4921.0
2024-04-03 13:10:00,245.64,245.64,245.34,245.36,5463.0,239.2799,239.2799,238.9877,239.0072,5463.0
2024-04-03 13:20:00,245.35,245.56,245.27,245.52,4586.0,238.9974,239.202,238.9195,239.163,4586.0
2024-04-03 13:30:00,245.51,245.74,245.43,245.69,6499.0,239.1533,239.3773,239.0753,239.3286,6499.0
2024-04-03 13:40:00,245.72,245.74,245.57,245.66,6634.0,239.3578,239.3773,239.2117,239.2994,6634.0
2024-04-03 13:50:00,245.65,245.9,245.65,245.9,4762.0,239.2897,239.5332,239.2897,239.5332,4762.0
2024-04-03 14:00:00,245.85,246.14,245.76,246.08,7162.0,239.4845,239.767,239.3968,239.7085,7162.0
2024-04-03 14:10:00,246.06,246.09,245.89,245.93,6935.0,239.689,239.7183,239.5234,239.5624,6935.0
2024-04-03 14:20:00,245.97,245.97,245.77,245.77,5710.0,239.6014,239.6014,239.4065,239.4065,5710.0
2024-04-03 14:30:00,245.74,245.87,245.71,245.8,8479.0,239.3773,239.504,239.3481,239.4358,8479.0
2024-04-03 14:40:00,245.8,245.88,245.59,245.88,6633.0,239.4358,239.5137,239.2312,239.5137,6633.0
2024-04-03 14:50:00,245.87,245.95,245.78,245.84,8203.0,239.504,239.5819,239.4163,239.4747,8203.0
2024-04-03 15:00:00,245.85,245.88,245.73,245.74,4785.0,239.4845,239.5137,239.3676,239.3773,4785.0
2024-04-03 15:10:00,245.76,245.78,245.09,245.46,12341.0,239.3968,239.4163,238.7442,239.1046,12341.0
2024-04-03 15:20:00,245.45,245.58,245.38,245.48,10961.0,239.0948,239.2215,239.0266,239.1241,10961.0
2024-04-03 15:30:00,245.47,245.8,245.33,245.79,11869.0,239.1143,239.4358,238.9779,239.426,11869.0
2024-04-03 15:40:00,245.77,245.89,245.62,245.87,14705.0,239.4065,239.5234,239.2604,239.504,14705.0
2024-04-03 15:50:00,245.89,245.92,245.0,245.15,121042.0,239.5234,239.5527,238.6565,238.8026,121042.0
2024-04-04 09:30:00,247.25,247.62,246.35,247.07,22219.0,240.8482,241.2086,239.9715,240.6729,22219.0
2024-04-04 09:40:00,247.03,247.15,246.83,246.99,7729.0,240.6339,240.7508,240.4391,240.595,7729.0
2024-04-04 09:50:00,247.16,247.57,247.16,247.23,9480.0,240.7606,241.1599,240.7606,240.8287,9480.0
2024-04-04 10:00:00,247.23,247.25,246.65,246.66,5979.0,240.8287,240.8482,240.2638,240.2735,5979.0
2024-04-04 10:10:00,246.59,246.69,246.18,246.19,5180.0,240.2053,240.3027,239.8059,239.8157,5180.0
2024-04-04 10:20:00,246.2,246.2,246.05,246.1,2292.0,239.8254,239.8254,239.6793,239.728,2292.0
2024-04-04 10:30:00,246.1,246.15,245.85,246.11,8222.0,239.728,239.7767,239.4845,239.7377,8222.0
2024-04-04 10:40:00,246.13,246.56,246.1,246.46,6934.0,239.7572,240.1761,239.728,240.0787,6934.0
2024-04-04 10:50:00,246.4,246.54,246.37,246.51,4093.0,240.0202,240.1566,239.991,240.1274,4093.0
2024-04-04 11:00:00,246.49,246.61,246.38,246.53,5363.0,240.1079,240.2248,240.0008,240.1469,5363.0
2024-04-04 11:10:00,246.56,246.82,246.5,246.72,5491.0,240.1761,240.4294,240.1176,240.3319,5491.0
2024-04-04 11:20:00,246.67,246.8,246.51,246.51,8452.0,240.2832,240.4099,240.1274,240.1274,8452.0
2024-04-04 11:30:00,246.49,246.49,246.04,246.08,2870.0,240.1079,240.1079,239.6696,239.7085,2870.0
2024-04-04 11:40:00,246.12,246.31,246.12,246.26,4371.0,239.7475,239.9326,239.7475,239.8839,4371.0
2024-04-04 11:50:00,246.37,246.53,246.34,246.34,2713.0,239.991,240.1469,239.9618,239.9618,2713.0
2024-04-04 12:00:00,246.26,246.56,246.25,246.51,3327.0,239.8839,240.1761,239.8741,240.1274,3327.0
2024-04-04 12:10:00,246.51,246.51,245.96,246.0,6289.0,240.1274,240.1274,239.5916,239.6306,6289.0
2024-04-04 12:20:00,245.9,246.01,245.9,245.99,3375.0,239.5332,239.6403,239.5332,239.6209,3375.0
2024-04-04 12:30:00,245.95,246.04,245.81,245.84,4736.0,239.5819,239.6696,239.4455,239.4747,4736.0
2024-04-04 12:40:00,245.87,245.87,245.6,245.83,3372.0,239.504,239.504,239.2409,239.465,3372.0
2024-04-04 12:50:00,245.76,245.89,245.7,245.84,2556.0,239.3968,239.5234,239.3384,239.4747,2556.0
2024-04-04 13:00:00,245.79,245.85,245.76,245.82,2250.0,239.426,239.4845,239.3968,239.4553,2250.0
2024-04-04 13:10:00,245.81,245.81,245.52,245.52,8188.0,239.4455,239.4455,239.163,239.163,8188.0
2024-04-04 13:20:00,245.54,245.82,245.54,245.82,3566.0,239.1825,239.4553,239.1825,239.4553,3566.0
2024-04-04 13:30:00,245.81,245.83,245.64,245.78,3621.0,239.4455,239.465,239.2799,239.4163,3621.0
2024-04-04 13:40:00,245.75,245.8,245.48,245.54,2957.0,239.3871,239.4358,239.1241,239.1825,2957.0
2024-04-04 13:50:00,245.52,245.53,245.16,245.16,7908.0,239.163,239.1728,238.8123,238.8123,7908.0
2024-04-04 14:00:00,245.18,245.18,244.41,244.41,20373.0,238.8318,238.8318,238.0818,238.0818,20373.0
2024-04-04 14:10:00,244.41,244.59,244.11,244.11,6418.0,238.0818,238.2571,237.7895,237.7895,6418.0
2024-04-04 14:20:00,244.13,244.21,243.26,243.27,10939.0,237.809,237.8869,236.9615,236.9713,10939.0
2024-04-04 14:30:00,243.17,243.17,242.65,243.03,9052.0,236.8739,236.8739,236.3673,236.7375,9052.0
2024-04-04 14:40:00,242.93,242.99,242.52,242.98,12243.0,236.6401,236.6985,236.2407,236.6888,12243.0
2024-04-04 14:50:00,242.94,243.05,242.57,242.95,10578.0,236.6498,236.757,236.2894,236.6596,10578.0
2024-04-04 15:00:00,242.82,243.09,242.54,242.87,13221.0,236.5329,236.7959,236.2602,236.5816,13221.0
2024-04-04 15:10:00,242.76,242.76,242.23,242.25,18085.0,236.4745,236.4745,235.9582,235.9777,18085.0
2024-04-04 15:20:00,242.21,242.4,241.84,241.86,14948.0,235.9387,236.1238,235.5783,235.5978,14948.0
2024-04-04 15:30:00,241.91,242.04,241.67,241.7,22787.0,235.6465,235.7731,235.4127,235.4419,22787.0
2024-04-04 15:40:00,241.73,241.95,241.4,241.95,25705.0,235.4711,235.6855,235.1497,235.6855,25705.0
2024-04-04 15:50:00,241.95,242.08,241.46,241.47,177424.0,235.6855,235.8121,235.2081,235.2179,177424.0
2024-04-05 09:30:00,241.95,243.13,241.27,242.85,22735.0,235.6855,236.8349,235.0231,236.5622,22735.0
2024-04-05 09:40:00,243.11,243.4,242.78,243.33,14438.0,236.8154,237.0979,236.494,237.0297,14438.0
2024-04-05 09:50:00,243.05,243.92,243.05,243.6,14810.0,236.757,237.6044,236.757,237.2927,14810.0
2024-04-05 10:00:00,243.59,243.8,243.3,243.49,12102.0,237.283,237.4876,237.0005,237.1856,12102.0
2024-04-05 10:10:00,243.69,243.86,243.01,243.29,8111.0,237.3804,237.546,236.718,236.9908,8111.0
2024-04-05 10:20:00,243.29,243.69,243.27,243.68,15482.0,236.9908,237.3804,236.9713,237.3707,15482.0
2024-04-05 10:30:00,243.69,243.86,243.45,243.58,8542.0,237.3804,237.546,237.1466,237.2732,8542.0
2024-04-05 10:40:00,243.77,244.11,243.69,244.11,6771.0,237.4583,237.7895,237.3804,237.7895,6771.0
2024-04-05 10:50:00,244.19,244.81,244.19,244.75,14120.0,237.8675,238.4714,237.8675,238.413,14120.0
2024-04-05 11:00:00,244.66,244.67,244.03,244.35,11622.0,238.3253,238.335,237.7116,238.0233,11622.0
2024-04-05 11:10:00,244.25,244.57,244.25,244.56,5285.0,237.9259,238.2376,237.9259,238.2279,5285.0
2024-04-05 11:20:00,244.61,244.98,244.54,244.96,8150.0,238.2766,238.637,238.2084,238.6175,8150.0
2024-04-05 11:30:00,245.01,245.12,244.79,244.81,6815.0,238.6662,238.7734,238.4519,238.4714,6815.0
2024-04-05 11:40:00,245.01,245.63,245.01,245.41,6359.0,238.6662,239.2702,238.6662,239.0559,6359.0
2024-04-05 11:50:00,245.51,245.92,245.51,245.59,10455.0,239.1533,239.5527,239.1533,239.2312,10455.0
2024-04-05 12:00:00,245.66,245.82,245.49,245.68,4510.0,239.2994,239.4553,239.1338,239.3189,4510.0
2024-04-05 12:10:00,245.71,245.84,245.64,245.65,4058.0,239.3481,239.4747,239.2799,239.2897,4058.0
2024-04-05 12:20:00,245.7,245.7,245.28,245.28,5741.0,239.3384,239.3384,238.9292,238.9292,5741.0
2024-04-05 12:30:00,245.31,245.41,245.15,245.41,4371.0,238.9585,239.0559,238.8026,239.0559,4371.0
2024-04-05 12:40:00,245.39,245.43,245.27,245.32,3992.0,239.0364,239.0753,238.9195,238.9682,3992.0
2024-04-05 12:50:00,245.33,245.61,245.31,245.61,10274.0,238.9779,239.2507,238.9585,239.2507,10274.0
2024-04-05 13:00:00,245.63,245.65,245.25,245.29,4301.0,239.2702,239.2897,238.9,238.939,4301.0
2024-04-05 13:10:00,245.36,245.36,245.07,245.2,5754.0,239.0072,239.0072,238.7247,238.8513,5754.0
2024-04-05 13:20:00,245.18,245.57,245.17,245.53,4332.0,238.8318,239.2117,238.8221,239.1728,4332.0
2024-04-05 13:30:00,245.58,245.65,245.46,245.54,5259.0,239.2215,239.2897,239.1046,239.1825,5259.0
2024-04-05 13:40:00,245.64,245.65,245.07,245.13,7516.0,239.2799,239.2897,238.7247,238.7831,7516.0
2024-04-05 13:50:00,245.27,245.27,244.85,244.93,4817.0,238.9195,238.9195,238.5104,238.5883,4817.0
2024-04-05 14:00:00,244.9,245.21,244.67,245.21,2200.0,238.5591,238.861,238.335,238.861,2200.0
2024-04-05 14:10:00,245.2,245.27,245.04,245.15,4831.0,238.8513,238.9195,238.6954,238.8026,4831.0
2024-04-05 14:20:00,245.15,245.44,244.83,244.83,4416.0,238.8026,239.0851,238.4909,238.4909,4416.0
2024-04-05 14:30:00,244.98,245.09,244.8,244.98,6871.0,238.637,238.7442,238.4617,238.637,6871.0
2024-04-05 14:40:00,245.17,245.23,244.82,244.89,3681.0,238.8221,238.8805,238.4811,238.5493,3681.0
2024-04-05 14:50:00,244.89,245.09,244.81,245.09,4291.0,238.5493,238.7442,238.4714,238.7442,4291.0
2024-04-05 15:00:00,245.09,245.2,244.95,245.09,5005.0,238.7442,238.8513,238.6078,238.7442,5005.0
2024-04-05 15:10:00,245.1,245.37,245.03,245.26,5318.0,238.7539,239.0169,238.6857,238.9098,5318.0
2024-04-05 15:20:00,245.32,245.44,245.26,245.36,9725.0,238.9682,239.0851,238.9098,239.0072,9725.0
2024-04-05 15:30:00,245.34,245.65,245.24,245.44,6748.0,238.9877,239.2897,238.8903,239.0851,6748.0
2024-04-05 15:40:00,245.43,245.45,245.13,245.27,12352.0,239.0753,239.0948,238.7831,238.9195,12352.0
2024-04-05 15:50:00,245.29,245.51,244.8,244.81,61920.0,238.939,239.1533,238.4617,238.4714,61920.0
2024-04-08 09:30:00,244.03,245.29,244.03,245.29,17807.0,237.7116,238.939,237.7116,238.939,17807.0
2024-04-08 09:40:00,245.15,245.3,244.83,245.05,3064.0,238.8026,238.9487,238.4909,238.7052,3064.0
2024-04-08 09:50:00,245.03,245.29,244.71,244.8,5509.0,238.6857,238.939,238.374,238.4617,5509.0
2024-04-08 10:00:00,244.75,244.9,244.5,244.59,9393.0,238.413,238.5591,238.1694,238.2571,9393.0
2024-04-08 10:10:00,244.49,244.97,244.48,244.67,8942.0,238.1597,238.6273,238.1499,238.335,8942.0
2024-04-08 10:20:00,244.7,244.97,244.6,244.91,5638.0,238.3643,238.6273,238.2668,238.5688,5638.0
2024-04-08 10:30:00,245.0,245.29,244.91,245.18,4933.0,238.6565,238.939,238.5688,238.8318,4933.0
2024-04-08 10:40:00,245.23,245.48,245.17,245.39,7971.0,238.8805,239.1241,238.8221,239.0364,7971.0
2024-04-08 10:50:00,245.42,245.74,245.41,245.74,13881.0,239.0656,239.3773,239.0559,239.3773,13881.0
2024-04-08 11:00:00,245.69,245.93,245.56,245.88,5679.0,239.3286,239.5624,239.202,239.5137,5679.0
2024-04-08 11:10:00,245.91,246.0,245.64,245.69,9904.0,239.5429,239.6306,239.2799,239.3286,9904.0
2024-04-08 11:20:00,245.64,245.86,245.57,245.73,8461.0,239.2799,239.4942,239.2117,239.3676,8461.0
2024-04-08 11:30:00,245.72,245.74,245.43,245.58,7307.0,239.3578,239.3773,239.0753,239.2215,7307.0
2024-04-08 11:40:00,245.51,245.74,245.46,245.63,6743.0,239.1533,239.3773,239.1046,239.2702,6743.0
2024-04-08 11:50:00,245.6,245.81,245.55,245.62,12778.0,239.2409,239.4455,239.1922,239.2604,12778.0
2024-04-08 12:00:00,245.63,245.89,245.55,245.77,4608.0,239.2702,239.5234,239.1922,239.4065,4608.0
2024-04-08 12:10:00,245.82,246.18,245.82,245.98,5952.0,239.4553,239.8059,239.4553,239.6111,5952.0
2024-04-08 12:20:00,246.01,246.22,245.97,246.17,6740.0,239.6403,239.8449,239.6014,239.7962,6740.0
2024-04-08 12:30:00,246.12,246.5,246.11,246.37,7528.0,239.7475,240.1176,239.7377,239.991,7528.0
2024-04-08 12:40:00,246.37,246.46,246.18,246.21,6795.0,239.991,240.0787,239.8059,239.8352,6795.0
2024-04-08 12:50:00,246.22,246.22,246.09,246.16,8257.0,239.8449,239.8449,239.7183,239.7864,8257.0
2024-04-08 13:00:00,246.24,246.24,246.11,246.18,4623.0,239.8644,239.8644,239.7377,239.8059,4623.0
2024-04-08 13:10:00,246.15,246.2,246.11,246.2,4121.0,239.7767,239.8254,239.7377,239.8254,4121.0
2024-04-08 13:20:00,246.17,246.3,246.16,246.24,4314.0,239.7962,239.9228,239.7864,239.8644,4314.0
2024-04-08 13:30:00,246.2,246.22,246.11,246.2,4850.0,239.8254,239.8449,239.7377,239.8254,4850.0
2024-04-08 13:40:00,246.17,246.38,246.16,246.38,4438.0,239.7962,240.0008,239.7864,240.0008,4438.0
2024-04-08 13:50:00,246.35,246.59,246.33,246.45,4025.0,239.9715,240.2053,239.952,240.0689,4025.0
2024-04-08 14:00:00,246.44,246.61,246.26,246.6,4172.0,240.0592,240.2248,239.8839,240.2151,4172.0
2024-04-08 14:10:00,246.54,246.54,246.44,246.47,2481.0,240.1566,240.1566,240.0592,240.0884,2481.0
2024-04-08 14:20:00,246.51,246.62,246.41,246.45,2708.0,240.1274,240.2345,240.03,240.0689,2708.0
2024-04-08 14:30:00,246.43,246.47,246.35,246.41,4235.0,240.0495,240.0884,239.9715,240.03,4235.0
2024-04-08 14:40:00,246.41,246.47,246.24,246.25,3834.0,240.03,240.0884,239.8644,239.8741,3834.0
2024-04-08 14:50:00,246.22,246.42,246.19,246.42,4927.0,239.8449,240.0397,239.8157,240.0397,4927.0
2024-04-08 15:00:00,246.5,246.66,246.33,246.66,16604.0,240.1176,240.2735,239.952,240.2735,16604.0
2024-04-08 15:10:00,246.63,246.68,246.52,246.52,3496.0,240.2443,240.293,240.1371,240.1371,3496.0
2024-04-08 15:20:00,246.56,246.78,246.48,246.78,8285.0,240.1761,240.3904,240.0982,240.3904,8285.0
2024-04-08 15:30:00,246.78,247.0,246.43,246.44,5497.0,240.3904,240.6047,240.0495,240.0592,5497.0
2024-04-08 15:40:00,246.45,246.76,246.36,246.76,12612.0,240.0689,240.3709,239.9813,240.3709,12612.0
2024-04-08 15:50:00,246.75,246.87,246.38,246.65,56696.0,240.3612,240.4781,240.0008,240.2638,56696.0
2024-04-09 09:30:00,248.3,249.0,247.77,248.12,17052.0,241.871,242.5529,241.3548,241.6957,17052.0
2024-04-09 09:40:00,248.2,248.26,247.63,247.88,4628.0,241.7736,241.8321,241.2184,241.4619,4628.0
2024-04-09 09:50:00,247.96,248.05,247.59,247.71,4236.0,241.5398,241.6275,241.1794,241.2963,4236.0
2024-04-09 10:00:00,247.75,248.02,247.5,247.85,16463.0,241.3353,241.5983,241.0918,241.4327,16463.0
2024-04-09 10:10:00,247.82,248.53,247.79,248.53,7154.0,241.4035,242.0951,241.3742,242.0951,7154.0
2024-04-09 10:20:00,248.6,248.74,248.34,248.61,10882.0,242.1633,242.2996,241.91,242.173,10882.0
2024-04-09 10:30:00,248.44,248.46,247.13,247.22,15898.0,242.0074,242.0269,240.7313,240.819,15898.0
2024-04-09 10:40:00,247.25,247.3,246.59,246.77,12964.0,240.8482,240.8969,240.2053,240.3807,12964.0
2024-04-09 10:50:00,246.67,247.49,246.67,247.39,11589.0,240.2832,241.082,240.2832,240.9846,11589.0
2024-04-09 11:00:00,247.4,247.55,247.26,247.55,9714.0,240.9943,241.1405,240.858,241.1405,9714.0
2024-04-09 11:10:00,247.45,247.86,247.39,247.81,9581.0,241.043,241.4424,240.9846,241.3937,9581.0
2024-04-09 11:20:00,247.81,248.03,247.71,248.01,8155.0,241.3937,241.608,241.2963,241.5885,8155.0
2024-04-09 11:30:00,248.03,248.13,247.78,247.81,9663.0,241.608,241.7054,241.3645,241.3937,9663.0
2024-04-09 11:40:00,247.86,247.99,247.71,247.93,4104.0,241.4424,241.5691,241.2963,241.5106,4104.0
2024-04-09 11:50:00,247.86,247.86,247.5,247.56,8427.0,241.4424,241.4424,241.0918,241.1502,8427.0
2024-04-09 12:00:00,247.54,247.93,247.47,247.83,7659.0,241.1307,241.5106,241.0625,241.4132,7659.0
2024-04-09 12:10:00,247.95,248.24,247.92,247.92,8444.0,241.5301,241.8126,241.5009,241.5009,8444.0
2024-04-09 12:20:00,247.95,248.19,247.88,248.06,4261.0,241.5301,241.7639,241.4619,241.6373,4261.0
2024-04-09 12:30:00,248.13,248.18,247.98,248.11,6532.0,241.7054,241.7541,241.5593,241.686,6532.0
2024-04-09 12:40:00,248.08,248.23,248.06,248.09,5882.0,241.6567,241.8029,241.6373,241.6665,5882.0
2024-04-09 12:50:00,248.01,248.02,247.75,247.85,6608.0,241.5885,241.5983,241.3353,241.4327,6608.0
2024-04-09 13:00:00,247.9,248.02,247.74,247.95,7529.0,241.4814,241.5983,241.3255,241.5301,7529.0
2024-04-09 13:10:00,247.93,248.02,247.86,247.97,3589.0,241.5106,241.5983,241.4424,241.5496,3589.0
2024-04-09 13:20:00,247.96,248.12,247.79,247.86,3540.0,241.5398,241.6957,241.3742,241.4424,3540.0
2024-04-09 13:30:00,247.9,248.24,247.85,248.22,4295.0,241.4814,241.8126,241.4327,241.7931,4295.0
2024-04-09 13:40:00,248.27,248.33,248.2,248.22,2937.0,241.8418,241.9003,241.7736,241.7931,2937.0
2024-04-09 13:50:00,248.21,248.33,248.17,248.3,5798.0,241.7834,241.9003,241.7444,241.871,5798.0
2024-04-09 14:00:00,248.18,248.48,248.07,248.47,4931.0,241.7541,242.0464,241.647,242.0366,4931.0
2024-04-09 14:10:00,248.47,248.57,248.36,248.45,7532.0,242.0366,242.134,241.9295,242.0172,7532.0
2024-04-09 14:20:00,248.42,248.45,248.13,248.13,5931.0,241.9879,242.0172,241.7054,241.7054,5931.0
2024-04-09 14:30:00,248.2,248.21,248.04,248.1,7854.0,241.7736,241.7834,241.6178,241.6762,7854.0
2024-04-09 14:40:00,248.09,248.18,247.99,247.99,7340.0,241.6665,241.7541,241.5691,241.5691,7340.0
2024-04-09 14:50:00,247.99,248.32,247.99,248.32,10099.0,241.5691,241.8905,241.5691,241.8905,10099.0
2024-04-09 15:00:00,248.31,248.34,248.03,248.06,6664.0,241.8808,241.91,241.608,241.6373,6664.0
2024-04-09 15:10:00,248.09,248.7,248.04,248.7,10644.0,241.6665,242.2607,241.6178,242.2607,10644.0
2024-04-09 15:20:00,248.75,249.67,248.73,249.67,13429.0,242.3094,243.2056,242.2899,243.2056,13429.0
2024-04-09 15:30:00,249.63,249.71,249.23,249.26,7777.0,243.1666,243.2445,242.777,242.8062,7777.0
2024-04-09 15:40:00,249.29,249.37,249.16,249.24,14442.0,242.8354,242.9133,242.7088,242.7867,14442.0
2024-04-09 15:50:00,249.28,250.1,249.27,250.07,88539.0,242.8257,243.6244,242.8159,243.5952,88539.0
2024-04-10 09:30:00,248.34,248.79,245.16,245.23,29360.0,241.91,242.3484,238.8123,238.8805,29360.0
2024-04-10 09:40:00,245.5,246.16,244.79,244.79,19626.0,239.1435,239.7864,238.4519,238.4519,19626.0
2024-04-10 09:50:00,244.94,246.03,244.86,245.3,15379.0,238.598,239.6598,238.5201,238.9487,15379.0
2024-04-10 10:00:00,245.28,245.6,244.86,245.48,15555.0,238.9292,239.2409,238.5201,239.1241,15555.0
2024-04-10 10:10:00,245.41,245.6,245.15,245.36,11742.0,239.0559,239.2409,238.8026,239.0072,11742.0
2024-04-10 10:20:00,245.2,245.57,244.81,244.83,14039.0,238.8513,239.2117,238.4714,238.4909,14039.0
2024-04-10 10:30:00,244.86,245.88,244.86,245.71,10944.0,238.5201,239.5137,238.5201,239.3481,10944.0
2024-04-10 10:40:00,245.64,245.8,245.04,245.16,12466.0,239.2799,239.4358,238.6954,238.8123,12466.0
2024-04-10 10:50:00,245.16,245.16,244.49,244.93,8741.0,238.8123,238.8123,238.1597,238.5883,8741.0
2024-04-10 11:00:00,244.79,244.99,244.33,244.58,6377.0,238.4519,238.6467,238.0038,238.2474,6377.0
2024-04-10 11:10:00,244.43,244.81,244.36,244.8,6908.0,238.1012,238.4714,238.0331,238.4617,6908.0
2024-04-10 11:20:00,244.69,244.86,244.53,244.79,3422.0,238.3545,238.5201,238.1987,238.4519,3422.0
2024-04-10 11:30:00,244.85,244.97,244.63,244.72,9744.0,238.5104,238.6273,238.2961,238.3837,9744.0
2024-04-10 11:40:00,244.72,244.9,244.49,244.8,6764.0,238.3837,238.5591,238.1597,238.4617,6764.0
2024-04-10 11:50:00,244.74,244.8,244.65,244.75,3392.0,238.4032,238.4617,238.3155,238.413,3392.0
2024-04-10 12:00:00,244.7,245.03,244.65,244.84,4782.0,238.3643,238.6857,238.3155,238.5006,4782.0
2024-04-10 12:10:00,244.79,245.01,244.73,244.99,2906.0,238.4519,238.6662,238.3935,238.6467,2906.0
2024-04-10 12:20:00,244.95,245.17,244.93,245.1,5099.0,238.6078,238.8221,238.5883,238.7539,5099.0
2024-04-10 12:30:00,245.04,245.12,244.94,245.11,5031.0,238.6954,238.7734,238.598,238.7636,5031.0
2024-04-10 12:40:00,245.11,245.18,244.92,245.13,6231.0,238.7636,238.8318,238.5786,238.7831,6231.0
2024-04-10 12:50:00,245.14,245.8,245.14,245.73,5076.0,238.7929,239.4358,238.7929,239.3676,5076.0
2024-04-10 13:00:00,245.78,245.85,244.97,245.05,11424.0,239.4163,239.4845,238.6273,238.7052,11424.0
2024-04-10 13:10:00,245.09,245.5,245.08,245.44,6694.0,238.7442,239.1435,238.7344,239.0851,6694.0
2024-04-10 13:20:00,245.4,246.18,245.4,245.58,11261.0,239.0461,239.8059,239.0461,239.2215,11261.0
2024-04-10 13:30:00,245.53,245.59,245.27,245.32,3479.0,239.1728,239.2312,238.9195,238.9682,3479.0
2024-04-10 13:40:00,245.29,245.78,245.29,245.75,6325.0,238.939,239.4163,238.939,239.3871,6325.0
2024-04-10 13:50:00,245.87,246.38,245.76,246.21,11104.0,239.504,240.0008,239.3968,239.8352,11104.0
2024-04-10 14:00:00,246.22,246.34,245.86,246.24,6011.0,239.8449,239.9618,239.4942,239.8644,6011.0
2024-04-10 14:10:00,246.19,246.36,245.85,245.98,3720.0,239.8157,239.9813,239.4845,239.6111,3720.0
2024-04-10 14:20:00,246.06,246.13,245.64,245.78,11673.0,239.689,239.7572,239.2799,239.4163,11673.0
2024-04-10 14:30:00,245.78,246.0,245.68,245.86,4984.0,239.4163,239.6306,239.3189,239.4942,4984.0
2024-04-10 14:40:00,245.88,246.05,245.78,245.92,6163.0,239.5137,239.6793,239.4163,239.5527,6163.0
2024-04-10 14:50:00,245.93,246.02,245.13,245.28,5331.0,239.5624,239.6501,238.7831,238.9292,5331.0
2024-04-10 15:00:00,245.29,245.89,245.25,245.77,7253.0,238.939,239.5234,238.9,239.4065,7253.0
2024-04-10 15:10:00,245.84,246.49,245.75,246.47,9338.0,239.4747,240.1079,239.3871,240.0884,9338.0
2024-04-10 15:20:00,246.54,246.74,246.39,246.53,11953.0,240.1566,240.3514,240.0105,240.1469,11953.0
2024-04-10 15:30:00,246.42,246.42,245.65,245.65,7692.0,240.0397,240.0397,239.2897,239.2897,7692.0
2024-04-10 15:40:00,245.69,246.22,245.66,246.17,13284.0,239.3286,239.8449,239.2994,239.7962,13284.0
2024-04-10 15:50:00,246.11,246.26,245.71,245.8,54468.0,239.7377,239.8839,239.3481,239.4358,54468.0
2024-04-11 09:30:00,246.53,246.77,245.18,245.18,21325.0,240.1469,240.3807,238.8318,238.8318,21325.0
2024-04-11 09:40:00,245.21,245.56,244.96,244.97,5955.0,238.861,239.202,238.6175,238.6273,5955.0
2024-04-11 09:50:00,244.98,245.18,244.18,244.18,5703.0,238.637,238.8318,237.8577,237.8577,5703.0
2024-04-11 10:00:00,244.07,244.34,243.22,243.44,10166.0,237.7506,238.0136,236.9226,237.1369,10166.0
2024-04-11 10:10:00,243.44,243.67,243.2,243.25,8256.0,237.1369,237.3609,236.9031,236.9518,8256.0
2024-04-11 10:20:00,243.22,243.42,243.07,243.12,6579.0,236.9226,237.1174,236.7765,236.8252,6579.0
2024-04-11 10:30:00,243.13,243.32,242.96,243.24,10160.0,236.8349,237.02,236.6693,236.9421,10160.0
2024-04-11 10:40:00,243.21,243.75,243.21,243.7,17934.0,236.9128,237.4388,236.9128,237.3901,17934.0
2024-04-11 10:50:00,243.72,243.99,243.65,243.78,7784.0,237.4096,237.6726,237.3414,237.4681,7784.0
2024-04-11 11:00:00,243.81,243.84,243.26,243.26,2100.0,237.4973,237.5265,236.9615,236.9615,2100.0
2024-04-11 11:10:00,243.34,243.61,243.13,243.6,9651.0,237.0395,237.3025,236.8349,237.2927,9651.0
2024-04-11 11:20:00,243.55,243.75,243.49,243.5,10178.0,237.244,237.4388,237.1856,237.1953,10178.0
2024-04-11 11:30:00,243.32,243.76,243.32,243.76,5204.0,237.02,237.4486,237.02,237.4486,5204.0
2024-04-11 11:40:00,243.77,244.15,243.66,244.15,7977.0,237.4583,237.8285,237.3512,237.8285,7977.0
2024-04-11 11:50:00,244.23,244.66,244.02,244.51,6748.0,237.9064,238.3253,237.7019,238.1792,6748.0
2024-04-11 12:00:00,244.53,244.63,244.32,244.41,3454.0,238.1987,238.2961,237.9941,238.0818,3454.0
2024-04-11 12:10:00,244.39,244.66,244.37,244.59,5341.0,238.0623,238.3253,238.0428,238.2571,5341.0
2024-04-11 12:20:00,244.52,244.72,244.34,244.34,6298.0,238.1889,238.3837,238.0136,238.0136,6298.0
2024-04-11 12:30:00,244.31,244.46,244.22,244.34,4088.0,237.9843,238.1305,237.8967,238.0136,4088.0
2024-04-11 12:40:00,244.34,244.53,244.25,244.51,5054.0,238.0136,238.1987,237.9259,238.1792,5054.0
2024-04-11 12:50:00,244.45,244.52,244.12,244.28,3741.0,238.1207,238.1889,237.7993,237.9551,3741.0
2024-04-11 13:00:00,244.27,245.34,244.2,245.15,10595.0,237.9454,238.9877,237.8772,238.8026,10595.0
2024-04-11 13:10:00,245.25,245.42,245.11,245.42,6314.0,238.9,239.0656,238.7636,239.0656,6314.0
2024-04-11 13:20:00,245.49,245.6,245.29,245.52,8771.0,239.1338,239.2409,238.939,239.163,8771.0
2024-04-11 13:30:00,245.51,245.71,245.32,245.32,5221.0,239.1533,239.3481,238.9682,238.9682,5221.0
2024-04-11 13:40:00,245.33,245.61,245.1,245.36,5563.0,238.9779,239.2507,238.7539,239.0072,5563.0
2024-04-11 13:50:00,245.38,245.53,245.3,245.36,7037.0,239.0266,239.1728,238.9487,239.0072,7037.0
2024-04-11 14:00:00,245.42,246.06,245.41,246.03,6562.0,239.0656,239.689,239.0559,239.6598,6562.0
2024-04-11 14:10:00,245.89,245.98,245.75,245.85,4355.0,239.5234,239.6111,239.3871,239.4845,4355.0
2024-04-11 14:20:00,245.81,246.17,245.81,246.17,2783.0,239.4455,239.7962,239.4455,239.7962,2783.0
2024-04-11 14:30:00,246.23,246.34,246.06,246.34,2177.0,239.8546,239.9618,239.689,239.9618,2177.0
2024-04-11 14:40:00,246.33,246.56,246.18,246.27,4799.0,239.952,240.1761,239.8059,239.8936,4799.0
2024-04-11 14:50:00,246.27,246.29,246.03,246.04,4936.0,239.8936,239.9131,239.6598,239.6696,4936.0
2024-04-11 15:00:00,246.1,246.38,246.1,246.14,8568.0,239.728,240.0008,239.728,239.767,8568.0
2024-04-11 15:10:00,246.16,246.17,245.85,245.96,8320.0,239.7864,239.7962,239.4845,239.5916,8320.0
2024-04-11 15:20:00,245.96,246.07,245.75,245.86,10820.0,239.5916,239.6988,239.3871,239.4942,10820.0
2024-04-11 15:30:00,245.82,245.82,245.35,245.4,10176.0,239.4553,239.4553,238.9974,239.0461,10176.0
2024-04-11 15:40:00,245.41,245.59,245.18,245.19,15999.0,239.0559,239.2312,238.8318,238.8416,15999.0
2024-04-11 15:50:00,245.17,245.22,244.4,244.41,68913.0,238.8221,238.8708,238.072,238.0818,68913.0
2024-04-12 09:30:00,242.93,243.31,242.33,243.07,19109.0,236.6401,237.0102,236.0556,236.7765,19109.0
2024-04-12 09:40:00,243.17,243.23,242.85,243.2,6667.0,236.8739,236.9323,236.5622,236.9031,6667.0
2024-04-12 09:50:00,243.24,243.24,242.69,243.02,5679.0,236.9421,236.9421,236.4063,236.7277,5679.0
2024-04-12 10:00:00,243.01,243.01,242.46,242.9,5700.0,236.718,236.718,236.1822,236.6109,5700.0
2024-04-12 10:10:00,242.74,243.11,242.74,243.06,8936.0,236.455,236.8154,236.455,236.7667,8936.0
2024-04-12 10:20:00,243.13,243.49,243.12,243.46,4213.0,236.8349,237.1856,236.8252,237.1564,4213.0
2024-04-12 10:30:00,243.39,243.63,242.87,242.99,5586.0,237.0882,237.322,236.5816,236.6985,5586.0
2024-04-12 10:40:00,243.03,243.26,243.01,243.05,4041.0,236.7375,236.9615,236.718,236.757,4041.0
2024-04-12 10:50:00,243.09,243.33,243.05,243.2,4641.0,236.7959,237.0297,236.757,236.9031,4641.0
2024-04-12 11:00:00,243.32,243.49,243.29,243.34,2300.0,237.02,237.1856,236.9908,237.0395,2300.0
2024-04-12 11:10:00,243.38,243.84,243.37,243.72,7063.0,237.0784,237.5265,237.0687,237.4096,7063.0
2024-04-12 11:20:00,243.72,243.96,243.56,243.96,6875.0,237.4096,237.6434,237.2538,237.6434,6875.0
2024-04-12 11:30:00,244.07,244.1,243.78,243.86,3522.0,237.7506,237.7798,237.4681,237.546,3522.0
2024-04-12 11:40:00,243.85,243.85,243.54,243.79,3164.0,237.5363,237.5363,237.2343,237.4778,3164.0
2024-04-12 11:50:00,243.9,244.03,243.73,243.93,3503.0,237.585,237.7116,237.4194,237.6142,3503.0
2024-04-12 12:00:00,243.89,244.16,243.87,243.98,3719.0,237.5752,237.8382,237.5557,237.6629,3719.0
2024-04-12 12:10:00,244.09,244.2,243.73,243.73,20300.0,237.77,237.8772,237.4194,237.4194,20300.0
2024-04-12 12:20:00,243.67,243.82,243.26,243.26,11927.0,237.3609,237.507,236.9615,236.9615,11927.0
2024-04-12 12:30:00,243.32,243.35,242.63,242.65,5703.0,237.02,237.0492,236.3478,236.3673,5703.0
2024-04-12 12:40:00,242.63,242.78,242.59,242.72,4268.0,236.3478,236.494,236.3089,236.4355,4268.0
2024-04-12 12:50:00,242.65,242.76,242.5,242.5,3758.0,236.3673,236.4745,236.2212,236.2212,3758.0
2024-04-12 13:00:00,242.49,242.68,242.49,242.63,3097.0,236.2115,236.3966,236.2115,236.3478,3097.0
2024-04-12 13:10:00,242.74,242.8,242.58,242.59,3247.0,236.455,236.5134,236.2991,236.3089,3247.0
2024-04-12 13:20:00,242.47,242.51,242.19,242.27,5532.0,236.192,236.231,235.9192,235.9972,5532.0
2024-04-12 13:30:00,242.28,242.53,242.23,242.46,5691.0,236.0069,236.2504,235.9582,236.1822,5691.0
2024-04-12 13:40:00,242.47,243.42,242.47,243.3,8783.0,236.192,237.1174,236.192,237.0005,8783.0
2024-04-12 13:50:00,243.34,243.37,243.03,243.11,5321.0,237.0395,237.0687,236.7375,236.8154,5321.0
2024-04-12 14:00:00,242.82,243.36,242.66,243.34,8333.0,236.5329,237.0589,236.3771,237.0395,8333.0
2024-04-12 14:10:00,243.41,243.55,243.27,243.43,3297.0,237.1077,237.244,236.9713,237.1271,3297.0
2024-04-12 14:20:00,243.31,243.48,243.13,243.39,4553.0,237.0102,237.1758,236.8349,237.0882,4553.0
2024-04-12 14:30:00,243.43,243.43,243.0,243.01,8270.0,237.1271,237.1271,236.7083,236.718,8270.0
2024-04-12 14:40:00,243.03,243.5,243.03,243.39,9164.0,236.7375,237.1953,236.7375,237.0882,9164.0
2024-04-12 14:50:00,243.45,243.57,243.23,243.28,5537.0,237.1466,237.2635,236.9323,236.981,5537.0
2024-04-12 15:00:00,243.33,243.37,243.15,243.28,8111.0,237.0297,237.0687,236.8544,236.981,8111.0
2024-04-12 15:10:00,243.27,243.42,242.81,243.11,9722.0,236.9713,237.1174,236.5232,236.8154,9722.0
2024-04-12 15:20:00,243.11,243.38,243.01,243.13,9889.0,236.8154,237.0784,236.718,236.8349,9889.0
2024-04-12 15:30:00,243.16,243.59,243.06,243.06,11565.0,236.8641,237.283,236.7667,236.7667,11565.0
2024-04-12 15:40:00,243.1,243.72,243.1,243.4,12054.0,236.8057,237.4096,236.8057,237.0979,12054.0
2024-04-12 15:50:00,243.45,243.95,243.09,243.92,78251.0,237.1466,237.6337,236.7959,237.6044,78251.0
2024-04-15 09:30:00,247.08,247.12,246.13,246.9,24422.0,240.6826,240.7216,239.7572,240.5073,24422.0
2024-04-15 09:40:00,247.02,247.32,246.45,246.72,13016.0,240.6242,240.9164,240.0689,240.3319,13016.0
2024-04-15 09:50:00,246.76,246.99,246.48,246.8,6807.0,240.3709,240.595,240.0982,240.4099,6807.0
2024-04-15 10:00:00,246.7,246.9,246.08,246.2,25047.0,240.3125,240.5073,239.7085,239.8254,25047.0
2024-04-15 10:10:00,246.15,246.25,245.61,246.02,21441.0,239.7767,239.8741,239.2507,239.6501,21441.0
2024-04-15 10:20:00,245.99,246.44,245.97,246.07,8270.0,239.6209,240.0592,239.6014,239.6988,8270.0
2024-04-15 10:30:00,245.95,246.09,245.68,245.69,6814.0,239.5819,239.7183,239.3189,239.3286,6814.0
2024-04-15 10:40:00,245.77,246.18,245.77,246.08,5759.0,239.4065,239.8059,239.4065,239.7085,5759.0
2024-04-15 10:50:00,246.03,246.14,245.77,245.79,6147.0,239.6598,239.767,239.4065,239.426,6147.0
2024-04-15 11:00:00,245.82,246.04,245.58,245.63,5968.0,239.4553,239.6696,239.2215,239.2702,5968.0
2024-04-15 11:10:00,245.66,245.67,245.45,245.52,5738.0,239.2994,239.3091,239.0948,239.163,5738.0
2024-04-15 11:20:00,245.53,245.99,245.46,245.99,3238.0,239.1728,239.6209,239.1046,239.6209,3238.0
2024-04-15 11:30:00,245.99,246.16,245.9,246.02,8351.0,239.6209,239.7864,239.5332,239.6501,8351.0
2024-04-15 11:40:00,246.09,246.14,245.67,245.71,5741.0,239.7183,239.767,239.3091,239.3481,5741.0
2024-04-15 11:50:00,245.68,246.24,245.68,246.14,6817.0,239.3189,239.8644,239.3189,239.767,6817.0
2024-04-15 12:00:00,246.12,246.3,246.12,246.22,4946.0,239.7475,239.9228,239.7475,239.8449,4946.0
2024-04-15 12:10:00,246.18,246.27,246.1,246.15,5743.0,239.8059,239.8936,239.728,239.7767,5743.0
2024-04-15 12:20:00,246.21,246.21,245.6,245.65,3775.0,239.8352,239.8352,239.2409,239.2897,3775.0
2024-04-15 12:30:00,245.65,245.65,245.44,245.51,4948.0,239.2897,239.2897,239.0851,239.1533,4948.0
2024-04-15 12:40:00,245.61,245.62,245.39,245.51,5216.0,239.2507,239.2604,239.0364,239.1533,5216.0
2024-04-15 12:50:00,245.52,245.62,245.43,245.56,3627.0,239.163,239.2604,239.0753,239.202,3627.0
2024-04-15 13:00:00,245.55,245.58,245.31,245.32,4307.0,239.1922,239.2215,238.9585,238.9682,4307.0
2024-04-15 13:10:00,245.22,245.25,244.76,244.82,4897.0,238.8708,238.9,238.4227,238.4811,4897.0
2024-04-15 13:20:00,244.7,244.7,244.11,244.18,4753.0,238.3643,238.3643,237.7895,237.8577,4753.0
2024-04-15 13:30:00,244.12,244.3,243.79,244.09,5693.0,237.7993,237.9746,237.4778,237.77,5693.0
2024-04-15 13:40:00,244.05,244.23,243.64,243.71,5533.0,237.7311,237.9064,237.3317,237.3999,5533.0
2024-04-15 13:50:00,243.8,243.95,243.52,243.94,7031.0,237.4876,237.6337,237.2148,237.6239,7031.0
2024-04-15 14:00:00,243.85,244.01,243.74,243.9,4655.0,237.5363,237.6921,237.4291,237.585,4655.0
2024-04-15 14:10:00,243.82,243.88,243.66,243.84,6353.0,237.507,237.5655,237.3512,237.5265,6353.0
2024-04-15 14:20:00,243.77,243.84,243.43,243.67,6583.0,237.4583,237.5265,237.1271,237.3609,6583.0
2024-04-15 14:30:00,243.58,244.11,243.5,243.62,11009.0,237.2732,237.7895,237.1953,237.3122,11009.0
2024-04-15 14:40:00,243.76,243.91,243.38,243.39,5252.0,237.4486,237.5947,237.0784,237.0882,5252.0
2024-04-15 14:50:00,243.37,243.55,243.22,243.51,6470.0,237.0687,237.244,236.9226,237.2051,6470.0
2024-04-15 15:00:00,243.43,243.63,243.28,243.54,8519.0,237.1271,237.322,236.981,237.2343,8519.0
2024-04-15 15:10:00,243.54,243.55,243.12,243.2,11119.0,237.2343,237.244,236.8252,236.9031,11119.0
2024-04-15 15:20:00,243.28,243.56,243.16,243.48,10923.0,236.981,237.2538,236.8641,237.1758,10923.0
2024-04-15 15:30:00,243.5,243.93,243.4,243.66,12821.0,237.1953,237.6142,237.0979,237.3512,12821.0
2024-04-15 15:40:00,243.59,244.19,243.45,244.15,22678.0,237.283,237.8675,237.1466,237.8285,22678.0
2024-04-15 15:50:00,244.14,244.37,243.98,244.09,87266.0,237.8188,238.0428,237.6629,237.77,87266.0
2024-04-16 09:30:00,245.01,245.24,244.44,244.68,19196.0,238.6662,238.8903,238.111,238.3448,19196.0
2024-04-16 09:40:00,244.55,244.56,243.96,244.24,7068.0,238.2181,238.2279,237.6434,237.9162,7068.0
2024-04-16 09:50:00,244.2,244.5,244.0,244.06,12698.0,237.8772,238.1694,237.6824,237.7408,12698.0
2024-04-16 10:00:00,243.91,244.28,243.49,244.18,15272.0,237.5947,237.9551,237.1856,237.8577,15272.0
2024-04-16 10:10:00,244.22,244.8,244.18,244.26,12296.0,237.8967,238.4617,237.8577,237.9356,12296.0
2024-04-16 10:20:00,244.37,244.86,243.98,244.81,11690.0,238.0428,238.5201,237.6629,238.4714,11690.0
2024-04-16 10:30:00,244.77,244.97,244.24,244.57,14746.0,238.4324,238.6273,237.9162,238.2376,14746.0
2024-04-16 10:40:00,244.64,245.19,244.59,244.81,27132.0,238.3058,238.8416,238.2571,238.4714,27132.0
2024-04-16 10:50:00,244.71,244.83,244.08,244.68,21235.0,238.374,238.4909,237.7603,238.3448,21235.0
2024-04-16 11:00:00,244.68,244.79,244.08,244.21,9650.0,238.3448,238.4519,237.7603,237.8869,9650.0
2024-04-16 11:10:00,244.26,244.5,243.96,244.09,14181.0,237.9356,238.1694,237.6434,237.77,14181.0
2024-04-16 11:20:00,244.04,244.35,243.97,244.2,12385.0,237.7213,238.0233,237.6532,237.8772,12385.0
2024-04-16 11:30:00,244.13,244.43,244.03,244.35,11567.0,237.809,238.1012,237.7116,238.0233,11567.0
2024-04-16 11:40:00,244.36,244.64,244.24,244.56,14693.0,238.0331,238.3058,237.9162,238.2279,14693.0
2024-04-16 11:50:00,244.64,245.03,244.61,244.7,14571.0,238.3058,238.6857,238.2766,238.3643,14571.0
2024-04-16 12:00:00,244.74,245.27,244.64,245.2,14828.0,238.4032,238.9195,238.3058,238.8513,14828.0
2024-04-16 12:10:00,245.15,245.2,244.76,244.95,6442.0,238.8026,238.8513,238.4227,238.6078,6442.0
2024-04-16 12:20:00,245.0,245.35,245.0,245.2,7554.0,238.6565,238.9974,238.6565,238.8513,7554.0
2024-04-16 12:30:00,245.2,245.34,245.09,245.09,8056.0,238.8513,238.9877,238.7442,238.7442,8056.0
2024-04-16 12:40:00,245.13,245.43,244.94,245.34,15344.0,238.7831,239.0753,238.598,238.9877,15344.0
2024-04-16 12:50:00,245.28,245.53,244.95,244.99,24558.0,238.9292,239.1728,238.6078,238.6467,24558.0
2024-04-16 13:00:00,244.98,244.98,243.95,244.05,5643.0,238.637,238.637,237.6337,237.7311,5643.0
2024-04-16 13:10:00,243.99,244.31,243.87,244.31,6582.0,237.6726,237.9843,237.5557,237.9843,6582.0
2024-04-16 13:20:00,244.28,244.6,244.21,244.21,10835.0,237.9551,238.2668,237.8869,237.8869,10835.0
2024-04-16 13:30:00,244.29,244.67,243.65,244.2,16967.0,237.9649,238.335,237.3414,237.8772,16967.0
2024-04-16 13:40:00,244.31,244.75,244.16,244.2,8682.0,237.9843,238.413,237.8382,237.8772,8682.0
2024-04-16 13:50:00,244.12,244.38,243.88,243.99,8138.0,237.7993,238.0525,237.5655,237.6726,8138.0
2024-04-16 14:00:00,244.02,244.9,243.87,244.9,12607.0,237.7019,238.5591,237.5557,238.5591,12607.0
2024-04-16 14:10:00,244.77,244.99,243.92,243.93,6486.0,238.4324,238.6467,237.6044,237.6142,6486.0
2024-04-16 14:20:00,243.87,244.09,243.43,243.68,5936.0,237.5557,237.77,237.1271,237.3707,5936.0
2024-04-16 14:30:00,243.83,244.18,243.74,244.18,3089.0,237.5168,237.8577,237.4291,237.8577,3089.0
2024-04-16 14:40:00,244.24,244.42,244.05,244.16,6240.0,237.9162,238.0915,237.7311,237.8382,6240.0
2024-04-16 14:50:00,244.32,244.94,244.13,244.87,7122.0,237.9941,238.598,237.809,238.5298,7122.0
2024-04-16 15:00:00,244.88,244.88,244.56,244.71,6273.0,238.5396,238.5396,238.2279,238.374,6273.0
2024-04-16 15:10:00,244.72,244.87,244.44,244.64,7301.0,238.3837,238.5298,238.111,238.3058,7301.0
2024-04-16 15:20:00,244.59,244.82,244.52,244.78,9587.0,238.2571,238.4811,238.1889,238.4422,9587.0
2024-04-16 15:30:00,244.69,244.76,243.95,244.52,9195.0,238.3545,238.4227,237.6337,238.1889,9195.0
2024-04-16 15:40:00,244.5,244.73,244.29,244.73,12274.0,238.1694,238.3935,237.9649,238.3935,12274.0
2024-04-16 15:50:00,244.64,245.02,244.08,244.22,60227.0,238.3058,238.676,237.7603,237.8967,60227.0
2024-04-17 09:30:00,245.61,245.61,243.84,244.19,20710.0,239.2507,239.2507,237.5265,237.8675,20710.0
2024-04-17 09:40:00,244.41,244.68,244.28,244.44,5893.0,238.0818,238.3448,237.9551,238.111,5893.0
2024-04-17 09:50:00,244.48,245.04,244.38,244.51,11364.0,238.1499,238.6954,238.0525,238.1792,11364.0
2024-04-17 10:00:00,244.45,244.48,243.9,244.42,4788.0,238.1207,238.1499,237.585,238.0915,4788.0
2024-04-17 10:10:00,244.56,244.89,244.5,244.68,4401.0,238.2279,238.5493,238.1694,238.3448,4401.0
2024-04-17 10:20:00,244.72,245.05,244.48,244.87,4626.0,238.3837,238.7052,238.1499,238.5298,4626.0
2024-04-17 10:30:00,244.78,244.78,244.45,244.5,7400.0,238.4422,238.4422,238.1207,238.1694,7400.0
2024-04-17 10:40:00,244.38,244.42,244.06,244.14,5609.0,238.0525,238.0915,237.7408,237.8188,5609.0
2024-04-17 10:50:00,244.05,244.1,243.47,243.87,10405.0,237.7311,237.7798,237.1661,237.5557,10405.0
2024-04-17 11:00:00,244.09,244.37,243.73,243.73,12525.0,237.77,238.0428,237.4194,237.4194,12525.0
2024-04-17 11:10:00,243.79,243.79,243.33,243.39,2449.0,237.4778,237.4778,237.0297,237.0882,2449.0
2024-04-17 11:20:00,243.32,243.32,242.92,242.95,8247.0,237.02,237.02,236.6303,236.6596,8247.0
2024-04-17 11:30:00,242.83,242.87,242.24,242.65,20447.0,236.5427,236.5816,235.9679,236.3673,20447.0
2024-04-17 11:40:00,242.69,242.97,242.62,242.75,21608.0,236.4063,236.679,236.3381,236.4647,21608.0
2024-04-17 11:50:00,242.82,243.06,242.77,243.03,4110.0,236.5329,236.7667,236.4842,236.7375,4110.0
2024-04-17 12:00:00,243.04,243.11,242.36,242.61,4913.0,236.7472,236.8154,236.0848,236.3284,4913.0
2024-04-17 12:10:00,242.7,242.79,242.33,242.47,3300.0,236.416,236.5037,236.0556,236.192,3300.0
2024-04-17 12:20:00,242.4,242.71,242.33,242.46,5115.0,236.1238,236.4258,236.0556,236.1822,5115.0
2024-04-17 12:30:00,242.41,242.52,242.03,242.52,4754.0,236.1335,236.2407,235.7634,236.2407,4754.0
2024-04-17 12:40:00,242.44,242.78,242.32,242.78,5140.0,236.1628,236.494,236.0459,236.494,5140.0
2024-04-17 12:50:00,242.6,242.68,242.35,242.37,3968.0,236.3186,236.3966,236.0751,236.0946,3968.0
2024-04-17 13:00:00,242.3,242.75,242.3,242.55,8436.0,236.0264,236.4647,236.0264,236.2699,8436.0
2024-04-17 13:10:00,242.59,243.2,242.51,243.11,7028.0,236.3089,236.9031,236.231,236.8154,7028.0
2024-04-17 13:20:00,243.12,243.37,243.08,243.29,7161.0,236.8252,237.0687,236.7862,236.9908,7161.0
2024-04-17 13:30:00,243.44,243.46,243.03,243.11,6029.0,237.1369,237.1564,236.7375,236.8154,6029.0
2024-04-17 13:40:00,243.09,243.25,243.05,243.23,4869.0,236.7959,236.9518,236.757,236.9323,4869.0
2024-04-17 13:50:00,243.39,243.61,243.12,243.34,7397.0,237.0882,237.3025,236.8252,237.0395,7397.0
2024-04-17 14:00:00,243.39,243.56,243.31,243.38,5066.0,237.0882,237.2538,237.0102,237.0784,5066.0
2024-04-17 14:10:00,243.31,243.44,243.02,243.34,5697.0,237.0102,237.1369,236.7277,237.0395,5697.0
2024-04-17 14:20:00,243.23,243.5,243.13,243.34,5923.0,236.9323,237.1953,236.8349,237.0395,5923.0
2024-04-17 14:30:00,243.33,243.41,243.1,243.28,6411.0,237.0297,237.1077,236.8057,236.981,6411.0
2024-04-17 14:40:00,243.23,243.99,243.22,243.42,6950.0,236.9323,237.6726,236.9226,237.1174,6950.0
2024-04-17 14:50:00,243.42,243.57,242.87,243.09,4400.0,237.1174,237.2635,236.5816,236.7959,4400.0
2024-04-17 15:00:00,242.92,242.93,242.22,242.22,6977.0,236.6303,236.6401,235.9485,235.9485,6977.0
2024-04-17 15:10:00,242.26,242.64,242.15,242.56,7245.0,235.9874,236.3576,235.8803,236.2797,7245.0
2024-04-17 15:20:00,242.62,243.02,242.59,242.76,11130.0,236.3381,236.7277,236.3089,236.4745,11130.0
2024-04-17 15:30:00,242.86,243.53,242.86,243.33,18548.0,236.5719,237.2245,236.5719,237.0297,18548.0
2024-04-17 15:40:00,243.4,243.88,243.33,243.73,23174.0,237.0979,237.5655,237.0297,237.4194,23174.0
2024-04-17 15:50:00,243.75,243.79,242.85,242.94,86558.0,237.4388,237.4778,236.5622,236.6498,86558.0
2024-04-18 09:30:00,244.5,245.0,242.99,243.78,24588.0,238.1694,238.6565,236.6985,237.4681,24588.0
2024-04-18 09:40:00,243.71,244.07,243.15,243.41,10134.0,237.3999,237.7506,236.8544,237.1077,10134.0
2024-04-18 09:50:00,243.54,243.82,243.13,243.33,11522.0,237.2343,237.507,236.8349,237.0297,11522.0
2024-04-18 10:00:00,243.49,243.95,243.46,243.95,8272.0,237.1856,237.6337,237.1564,237.6337,8272.0
2024-04-18 10:10:00,243.84,243.84,243.29,243.42,6389.0,237.5265,237.5265,236.9908,237.1174,6389.0
2024-04-18 10:20:00,243.26,243.57,243.17,243.57,4660.0,236.9615,237.2635,236.8739,237.2635,4660.0
2024-04-18 10:30:00,243.59,243.84,243.38,243.55,7866.0,237.283,237.5265,237.0784,237.244,7866.0
2024-04-18 10:40:00,243.59,244.19,243.51,244.1,9448.0,237.283,237.8675,237.2051,237.7798,9448.0
2024-04-18 10:50:00,244.2,244.39,243.89,244.21,6504.0,237.8772,238.0623,237.5752,237.8869,6504.0
2024-04-18 11:00:00,244.29,244.42,243.53,243.6,11668.0,237.9649,238.0915,237.2245,237.2927,11668.0
2024-04-18 11:10:00,243.54,243.75,243.28,243.29,8922.0,237.2343,237.4388,236.981,236.9908,8922.0
2024-04-18 11:20:00,243.29,243.44,243.03,243.04,5998.0,236.9908,237.1369,236.7375,236.7472,5998.0
2024-04-18 11:30:00,243.04,243.13,242.8,243.13,6851.0,236.7472,236.8349,236.5134,236.8349,6851.0
2024-04-18 11:40:00,243.13,243.13,242.67,242.79,3239.0,236.8349,236.8349,236.3868,236.5037,3239.0
2024-04-18 11:50:00,242.63,242.85,242.59,242.72,5924.0,236.3478,236.5622,236.3089,236.4355,5924.0
2024-04-18 12:00:00,242.8,242.98,242.76,242.82,4673.0,236.5134,236.6888,236.4745,236.5329,4673.0
2024-04-18 12:10:00,242.82,243.15,242.63,243.15,4800.0,236.5329,236.8544,236.3478,236.8544,4800.0
2024-04-18 12:20:00,243.09,243.21,242.75,242.95,5525.0,236.7959,236.9128,236.4647,236.6596,5525.0
2024-04-18 12:30:00,242.95,243.0,242.5,242.87,5370.0,236.6596,236.7083,236.2212,236.5816,5370.0
2024-04-18 12:40:00,242.86,243.01,242.75,242.95,6850.0,236.5719,236.718,236.4647,236.6596,6850.0
2024-04-18 12:50:00,242.92,242.94,242.54,242.93,12233.0,236.6303,236.6498,236.2602,236.6401,12233.0
2024-04-18 13:00:00,242.86,243.05,242.81,243.03,4433.0,236.5719,236.757,236.5232,236.7375,4433.0
2024-04-18 13:10:00,243.09,243.09,242.18,242.27,4600.0,236.7959,236.7959,235.9095,235.9972,4600.0
2024-04-18 13:20:00,242.34,242.44,242.1,242.37,3237.0,236.0654,236.1628,235.8316,236.0946,3237.0
2024-04-18 13:30:00,242.42,242.42,242.03,242.2,1400.0,236.1433,236.1433,235.7634,235.929,1400.0
2024-04-18 13:40:00,242.27,242.42,241.92,242.3,7407.0,235.9972,236.1433,235.6562,236.0264,7407.0
2024-04-18 13:50:00,242.27,242.27,241.94,242.16,2061.0,235.9972,235.9972,235.6757,235.89,2061.0
2024-04-18 14:00:00,242.17,242.2,241.93,242.02,4169.0,235.8998,235.929,235.666,235.7536,4169.0
2024-04-18 14:10:00,241.95,242.29,241.89,242.24,3934.0,235.6855,236.0167,235.627,235.9679,3934.0
2024-04-18 14:20:00,242.21,242.36,241.87,241.87,6962.0,235.9387,236.0848,235.6075,235.6075,6962.0
2024-04-18 14:30:00,241.87,242.01,241.66,241.71,6535.0,235.6075,235.7439,235.403,235.4517,6535.0
2024-04-18 14:40:00,241.77,242.25,241.76,242.25,7064.0,235.5101,235.9777,235.5004,235.9777,7064.0
2024-04-18 14:50:00,242.18,242.31,242.02,242.04,6263.0,235.9095,236.0361,235.7536,235.7731,6263.0
2024-04-18 15:00:00,242.07,242.41,242.02,242.3,8552.0,235.8023,236.1335,235.7536,236.0264,8552.0
2024-04-18 15:10:00,242.35,242.59,242.28,242.47,8391.0,236.0751,236.3089,236.0069,236.192,8391.0
2024-04-18 15:20:00,242.47,242.91,242.38,242.59,19714.0,236.192,236.6206,236.1043,236.3089,19714.0
2024-04-18 15:30:00,242.59,242.71,242.4,242.4,7817.0,236.3089,236.4258,236.1238,236.1238,7817.0
2024-04-18 15:40:00,242.46,242.57,242.36,242.45,13298.0,236.1822,236.2894,236.0848,236.1725,13298.0
2024-04-18 15:50:00,242.42,242.54,241.68,242.02,85032.0,236.1433,236.2602,235.4224,235.7536,85032.0
2024-04-19 09:30:00,243.81,244.28,242.71,243.02,125026.0,237.4973,237.9551,236.4258,236.7277,125026.0
2024-04-19 09:40:00,243.02,243.48,242.81,243.34,8244.0,236.7277,237.1758,236.5232,237.0395,8244.0
2024-04-19 09:50:00,243.43,243.69,243.21,243.69,8832.0,237.1271,237.3804,236.9128,237.3804,8832.0
2024-04-19 10:00:00,243.61,243.62,242.97,242.97,6496.0,237.3025,237.3122,236.679,236.679,6496.0
2024-04-19 10:10:00,242.97,243.21,242.7,242.76,14123.0,236.679,236.9128,236.416,236.4745,14123.0
2024-04-19 10:20:00,242.88,243.85,242.74,243.84,15306.0,236.5914,237.5363,236.455,237.5265,15306.0
2024-04-19 10:30:00,243.9,244.27,243.43,243.6,13601.0,237.585,237.9454,237.1271,237.2927,13601.0
2024-04-19 10:40:00,243.39,243.42,243.01,243.08,6986.0,237.0882,237.1174,236.718,236.7862,6986.0
2024-04-19 10:50:00,243.13,243.19,242.75,242.89,3412.0,236.8349,236.8933,236.4647,236.6011,3412.0
2024-04-19 11:00:00,242.76,243.17,242.59,242.96,6248.0,236.4745,236.8739,236.3089,236.6693,6248.0
2024-04-19 11:10:00,243.05,243.15,242.83,242.92,5113.0,236.757,236.8544,236.5427,236.6303,5113.0
2024-04-19 11:20:00,242.95,242.95,242.63,242.84,3495.0,236.6596,236.6596,236.3478,236.5524,3495.0
2024-04-19 11:30:00,242.78,242.9,242.65,242.79,3435.0,236.494,236.6109,236.3673,236.5037,3435.0
2024-04-19 11:40:00,242.86,242.92,242.53,242.91,10868.0,236.5719,236.6303,236.2504,236.6206,10868.0
2024-04-19 11:50:00,242.86,243.07,242.78,242.9,9217.0,236.5719,236.7765,236.494,236.6109,9217.0
2024-04-19 12:00:00,242.93,243.33,242.9,243.11,5290.0,236.6401,237.0297,236.6109,236.8154,5290.0
2024-04-19 12:10:00,243.02,243.04,242.52,242.52,1966.0,236.7277,236.7472,236.2407,236.2407,1966.0
2024-04-19 12:20:00,242.58,243.09,242.57,243.01,6213.0,236.2991,236.7959,236.2894,236.718,6213.0
2024-04-19 12:30:00,243.03,243.14,242.87,242.88,6486.0,236.7375,236.8446,236.5816,236.5914,6486.0
2024-04-19 12:40:00,242.88,243.19,242.87,243.15,5861.0,236.5914,236.8933,236.5816,236.8544,5861.0
2024-04-19 12:50:00,243.28,243.5,243.18,243.18,4750.0,236.981,237.1953,236.8836,236.8836,4750.0
2024-04-19 13:00:00,243.34,243.39,242.92,243.08,21282.0,237.0395,237.0882,236.6303,236.7862,21282.0
2024-04-19 13:10:00,242.94,243.02,242.73,242.82,9472.0,236.6498,236.7277,236.4453,236.5329,9472.0
2024-04-19 13:20:00,242.93,243.0,242.55,242.62,15071.0,236.6401,236.7083,236.2699,236.3381,15071.0
2024-04-19 13:30:00,242.61,242.73,242.54,242.55,4590.0,236.3284,236.4453,236.2602,236.2699,4590.0
2024-04-19 13:40:00,242.45,242.88,242.45,242.88,5631.0,236.1725,236.5914,236.1725,236.5914,5631.0
2024-04-19 13:50:00,242.95,243.27,242.95,243.02,4428.0,236.6596,236.9713,236.6596,236.7277,4428.0
2024-04-19 14:00:00,242.97,243.43,242.82,243.05,8351.0,236.679,237.1271,236.5329,236.757,8351.0
2024-04-19 14:10:00,242.97,243.33,242.82,243.3,3986.0,236.679,237.0297,236.5329,237.0005,3986.0
2024-04-19 14:20:00,243.22,243.23,242.96,242.96,7300.0,236.9226,236.9323,236.6693,236.6693,7300.0
2024-04-19 14:30:00,243.08,243.19,242.81,242.81,5176.0,236.7862,236.8933,236.5232,236.5232,5176.0
2024-04-19 14:40:00,242.6,242.98,242.51,242.78,7393.0,236.3186,236.6888,236.231,236.494,7393.0
2024-04-19 14:50:00,242.7,242.89,242.51,242.85,5182.0,236.416,236.6011,236.231,236.5622,5182.0
2024-04-19 15:00:00,242.82,243.34,242.76,243.33,9515.0,236.5329,237.0395,236.4745,237.0297,9515.0
2024-04-19 15:10:00,243.13,243.41,243.11,243.26,8100.0,236.8349,237.1077,236.8154,236.9615,8100.0
2024-04-19 15:20:00,243.18,243.66,243.14,243.38,18170.0,236.8836,237.3512,236.8446,237.0784,18170.0
2024-04-19 15:30:00,243.22,243.41,242.7,242.86,22238.0,236.9226,237.1077,236.416,236.5719,22238.0
2024-04-19 15:40:00,242.89,243.02,242.46,242.98,25162.0,236.6011,236.7277,236.1822,236.6888,25162.0
2024-04-19 15:50:00,242.97,243.68,242.77,243.29,87021.0,236.679,237.3707,236.4842,236.9908,87021.0
2024-04-22 09:30:00,245.1,245.6,243.92,244.86,32076.0,238.7539,239.2409,237.6044,238.5201,32076.0
2024-04-22 09:40:00,244.78,244.83,244.11,244.21,7326.0,238.4422,238.4909,237.7895,237.8869,7326.0
2024-04-22 09:50:00,244.27,244.77,243.94,244.77,5585.0,237.9454,238.4324,237.6239,238.4324,5585.0
2024-04-22 10:00:00,244.64,245.07,244.58,244.98,6430.0,238.3058,238.7247,238.2474,238.637,6430.0
2024-04-22 10:10:00,244.91,245.01,244.56,244.59,8290.0,238.5688,238.6662,238.2279,238.2571,8290.0
2024-04-22 10:20:00,244.55,245.58,244.46,245.09,6428.0,238.2181,239.2215,238.1305,238.7442,6428.0
2024-04-22 10:30:00,245.15,245.47,244.91,245.23,6380.0,238.8026,239.1143,238.5688,238.8805,6380.0
2024-04-22 10:40:00,245.2,245.2,244.94,245.14,6044.0,238.8513,238.8513,238.598,238.7929,6044.0
2024-04-22 10:50:00,245.13,245.46,245.02,245.02,11364.0,238.7831,239.1046,238.676,238.676,11364.0
2024-04-22 11:00:00,245.07,245.32,245.05,245.2,5217.0,238.7247,238.9682,238.7052,238.8513,5217.0
2024-04-22 11:10:00,245.27,245.27,244.98,245.17,3606.0,238.9195,238.9195,238.637,238.8221,3606.0
2024-04-22 11:20:00,245.24,245.28,244.93,245.03,4118.0,238.8903,238.9292,238.5883,238.6857,4118.0
2024-04-22 11:30:00,245.08,245.14,244.48,244.56,3758.0,238.7344,238.7929,238.1499,238.2279,3758.0
2024-04-22 11:40:00,244.58,244.74,244.45,244.64,7061.0,238.2474,238.4032,238.1207,238.3058,7061.0
2024-04-22 11:50:00,244.48,244.96,244.48,244.84,7341.0,238.1499,238.6175,238.1499,238.5006,7341.0
2024-04-22 12:00:00,244.91,245.14,244.77,245.01,2953.0,238.5688,238.7929,238.4324,238.6662,2953.0
2024-04-22 12:10:00,245.1,245.22,245.0,245.19,3602.0,238.7539,238.8708,238.6565,238.8416,3602.0
2024-04-22 12:20:00,245.08,245.17,244.98,245.01,8005.0,238.7344,238.8221,238.637,238.6662,8005.0
2024-04-22 12:30:00,244.98,245.02,244.71,245.02,6689.0,238.637,238.676,238.374,238.676,6689.0
2024-04-22 12:40:00,245.08,245.4,245.04,245.35,4318.0,238.7344,239.0461,238.6954,238.9974,4318.0
2024-04-22 12:50:00,245.36,245.55,245.26,245.5,6925.0,239.0072,239.1922,238.9098,239.1435,6925.0
2024-04-22 13:00:00,245.48,245.65,245.33,245.59,7193.0,239.1241,239.2897,238.9779,239.2312,7193.0
2024-04-22 13:10:00,245.5,245.61,245.43,245.56,8069.0,239.1435,239.2507,239.0753,239.202,8069.0
2024-04-22 13:20:00,245.54,246.25,245.54,246.25,5247.0,239.1825,239.8741,239.1825,239.8741,5247.0
2024-04-22 13:30:00,246.09,246.14,245.89,246.03,18781.0,239.7183,239.767,239.5234,239.6598,18781.0
2024-04-22 13:40:00,246.04,246.47,245.99,246.47,5905.0,239.6696,240.0884,239.6209,240.0884,5905.0
2024-04-22 13:50:00,246.48,246.84,246.46,246.69,11023.0,240.0982,240.4488,240.0787,240.3027,11023.0
2024-04-22 14:00:00,246.85,247.17,246.85,246.98,10749.0,240.4586,240.7703,240.4586,240.5852,10749.0
2024-04-22 14:10:00,246.93,247.03,246.87,246.91,11688.0,240.5365,240.6339,240.4781,240.517,11688.0
2024-04-22 14:20:00,247.04,247.41,246.99,247.4,7429.0,240.6437,241.0041,240.595,240.9943,7429.0
2024-04-22 14:30:00,247.4,247.58,247.24,247.33,12085.0,240.9943,241.1697,240.8385,240.9262,12085.0
2024-04-22 14:40:00,247.33,247.33,246.96,246.98,7446.0,240.9262,240.9262,240.5657,240.5852,7446.0
2024-04-22 14:50:00,246.93,247.05,246.66,247.03,7785.0,240.5365,240.6534,240.2735,240.6339,7785.0
2024-04-22 15:00:00,246.96,247.02,246.63,246.63,27308.0,240.5657,240.6242,240.2443,240.2443,27308.0
2024-04-22 15:10:00,246.65,247.09,246.61,247.01,13131.0,240.2638,240.6924,240.2248,240.6144,13131.0
2024-04-22 15:20:00,246.96,246.96,246.53,246.62,8411.0,240.5657,240.5657,240.1469,240.2345,8411.0
2024-04-22 15:30:00,246.64,246.65,246.08,246.34,16924.0,240.254,240.2638,239.7085,239.9618,16924.0
2024-04-22 15:40:00,246.37,246.59,246.13,246.4,10654.0,239.991,240.2053,239.7572,240.0202,10654.0
2024-04-22 15:50:00,246.4,246.44,245.79,246.37,62139.0,240.0202,240.0592,239.426,239.991,62139.0
2024-04-23 09:30:00,246.76,247.56,246.38,247.56,14373.0,240.3709,241.1502,240.0008,241.1502,14373.0
2024-04-23 09:40:00,247.53,248.09,247.24,247.48,10053.0,241.121,241.6665,240.8385,241.0723,10053.0
2024-04-23 09:50:00,247.55,247.55,247.0,247.17,9713.0,241.1405,241.1405,240.6047,240.7703,9713.0
2024-04-23 10:00:00,247.06,247.12,246.24,246.24,11404.0,240.6631,240.7216,239.8644,239.8644,11404.0
2024-04-23 10:10:00,246.24,246.37,245.93,246.25,8459.0,239.8644,239.991,239.5624,239.8741,8459.0
2024-04-23 10:20:00,246.09,246.62,246.09,246.62,5000.0,239.7183,240.2345,239.7183,240.2345,5000.0
2024-04-23 10:30:00,246.72,246.89,246.45,246.5,7662.0,240.3319,240.4975,240.0689,240.1176,7662.0
2024-04-23 10:40:00,246.64,246.85,246.62,246.66,4015.0,240.254,240.4586,240.2345,240.2735,4015.0
2024-04-23 10:50:00,246.62,246.95,246.48,246.71,18721.0,240.2345,240.556,240.0982,240.3222,18721.0
2024-04-23 11:00:00,246.75,246.91,246.13,246.25,41032.0,240.3612,240.517,239.7572,239.8741,41032.0
2024-04-23 11:10:00,246.29,246.88,246.28,246.73,25115.0,239.9131,240.4878,239.9033,240.3417,25115.0
2024-04-23 11:20:00,246.72,246.94,246.64,246.82,16414.0,240.3319,240.5463,240.254,240.4294,16414.0
2024-04-23 11:30:00,246.82,247.06,246.73,247.06,38092.0,240.4294,240.6631,240.3417,240.6631,38092.0
2024-04-23 11:40:00,247.14,247.14,246.94,246.98,9498.0,240.7411,240.7411,240.5463,240.5852,9498.0
2024-04-23 11:50:00,247.0,247.13,246.99,247.13,4200.0,240.6047,240.7313,240.595,240.7313,4200.0
2024-04-23 12:00:00,247.12,247.15,246.91,247.04,5063.0,240.7216,240.7508,240.517,240.6437,5063.0
2024-04-23 12:10:00,247.12,247.18,246.98,247.03,2993.0,240.7216,240.78,240.5852,240.6339,2993.0
2024-04-23 12:20:00,247.1,247.25,247.06,247.22,3765.0,240.7021,240.8482,240.6631,240.819,3765.0
2024-04-23 12:30:00,247.19,247.3,247.14,247.27,8037.0,240.7898,240.8969,240.7411,240.8677,8037.0
2024-04-23 12:40:00,247.3,247.47,247.24,247.32,3774.0,240.8969,241.0625,240.8385,240.9164,3774.0
2024-04-23 12:50:00,247.26,247.27,247.06,247.09,5047.0,240.858,240.8677,240.6631,240.6924,5047.0
2024-04-23 13:00:00,247.11,247.11,247.0,247.0,2207.0,240.7119,240.7119,240.6047,240.6047,2207.0
2024-04-23 13:10:00,247.01,247.01,246.67,246.79,3107.0,240.6144,240.6144,240.2832,240.4001,3107.0
2024-04-23 13:20:00,246.84,246.89,246.71,246.85,4002.0,240.4488,240.4975,240.3222,240.4586,4002.0
2024-04-23 13:30:00,246.78,247.1,246.77,247.09,6598.0,240.3904,240.7021,240.3807,240.6924,6598.0
2024-04-23 13:40:00,247.09,247.2,247.01,247.2,2209.0,240.6924,240.7995,240.6144,240.7995,2209.0
2024-04-23 13:50:00,247.16,247.55,247.16,247.5,4082.0,240.7606,241.1405,240.7606,241.0918,4082.0
2024-04-23 14:00:00,247.5,247.55,247.37,247.46,11070.0,241.0918,241.1405,240.9651,241.0528,11070.0
2024-04-23 14:10:00,247.48,247.5,247.08,247.08,25177.0,241.0723,241.0918,240.6826,240.6826,25177.0
2024-04-23 14:20:00,247.08,247.58,246.9,247.55,7419.0,240.6826,241.1697,240.5073,241.1405,7419.0
2024-04-23 14:30:00,247.49,247.6,247.43,247.59,6978.0,241.082,241.1892,241.0236,241.1794,6978.0
2024-04-23 14:40:00,247.58,247.59,247.43,247.5,7635.0,241.1697,241.1794,241.0236,241.0918,7635.0
2024-04-23 14:50:00,247.39,247.44,246.9,247.08,18336.0,240.9846,241.0333,240.5073,240.6826,18336.0
2024-04-23 15:00:00,247.09,247.33,247.09,247.25,12149.0,240.6924,240.9262,240.6924,240.8482,12149.0
2024-04-23 15:10:00,247.29,247.29,247.17,247.21,15848.0,240.8872,240.8872,240.7703,240.8093,15848.0
2024-04-23 15:20:00,247.19,247.26,246.92,247.17,32581.0,240.7898,240.858,240.5268,240.7703,32581.0
2024-04-23 15:30:00,247.19,247.42,247.07,247.39,26478.0,240.7898,241.0138,240.6729,240.9846,26478.0
2024-04-23 15:40:00,247.37,247.51,247.07,247.48,52875.0,240.9651,241.1015,240.6729,241.0723,52875.0
2024-04-23 15:50:00,247.5,247.55,246.62,246.83,113776.0,241.0918,241.1405,240.2345,240.4391,113776.0
2024-04-24 09:30:00,244.64,245.87,244.35,245.84,29687.0,238.3058,239.504,238.0233,239.4747,29687.0
2024-04-24 09:40:00,246.3,246.33,245.77,246.0,5774.0,239.9228,239.952,239.4065,239.6306,5774.0
2024-04-24 09:50:00,245.98,246.5,245.31,245.54,7974.0,239.6111,240.1176,238.9585,239.1825,7974.0
2024-04-24 10:00:00,245.66,245.75,245.02,245.3,14708.0,239.2994,239.3871,238.676,238.9487,14708.0
2024-04-24 10:10:00,245.44,245.59,244.87,244.94,5522.0,239.0851,239.2312,238.5298,238.598,5522.0
2024-04-24 10:20:00,244.94,245.25,244.81,245.07,4824.0,238.598,238.9,238.4714,238.7247,4824.0
2024-04-24 10:30:00,244.98,245.1,244.74,244.83,8084.0,238.637,238.7539,238.4032,238.4909,8084.0
2024-04-24 10:40:00,244.86,244.94,244.32,244.69,12034.0,238.5201,238.598,237.9941,238.3545,12034.0
2024-04-24 10:50:00,244.74,244.91,244.34,244.63,18473.0,238.4032,238.5688,238.0136,238.2961,18473.0
2024-04-24 11:00:00,244.78,244.78,244.53,244.65,3736.0,238.4422,238.4422,238.1987,238.3155,3736.0
2024-04-24 11:10:00,244.67,245.02,244.56,244.91,5045.0,238.335,238.676,238.2279,238.5688,5045.0
2024-04-24 11:20:00,244.94,245.25,244.86,245.25,4702.0,238.598,238.9,238.5201,238.9,4702.0
2024-04-24 11:30:00,245.22,245.52,245.22,245.41,1929.0,238.8708,239.163,238.8708,239.0559,1929.0
2024-04-24 11:40:00,245.55,245.69,245.45,245.57,4262.0,239.1922,239.3286,239.0948,239.2117,4262.0
2024-04-24 11:50:00,245.5,245.69,245.5,245.52,1916.0,239.1435,239.3286,239.1435,239.163,1916.0
2024-04-24 12:00:00,245.65,245.89,245.6,245.73,5216.0,239.2897,239.5234,239.2409,239.3676,5216.0
2024-04-24 12:10:00,245.66,245.73,245.44,245.57,4687.0,239.2994,239.3676,239.0851,239.2117,4687.0
2024-04-24 12:20:00,245.68,245.85,245.62,245.75,4142.0,239.3189,239.4845,239.2604,239.3871,4142.0
2024-04-24 12:30:00,245.79,245.97,245.2,245.3,9540.0,239.426,239.6014,238.8513,238.9487,9540.0
2024-04-24 12:40:00,245.23,245.31,244.92,244.92,13344.0,238.8805,238.9585,238.5786,238.5786,13344.0
2024-04-24 12:50:00,244.81,245.3,244.7,245.24,3325.0,238.4714,238.9487,238.3643,238.8903,3325.0
2024-04-24 13:00:00,245.23,245.64,245.07,245.49,4433.0,238.8805,239.2799,238.7247,239.1338,4433.0
2024-04-24 13:10:00,245.51,245.65,245.47,245.57,5121.0,239.1533,239.2897,239.1143,239.2117,5121.0
2024-04-24 13:20:00,245.53,245.8,245.41,245.8,4134.0,239.1728,239.4358,239.0559,239.4358,4134.0
2024-04-24 13:30:00,245.83,246.14,245.73,246.06,5839.0,239.465,239.767,239.3676,239.689,5839.0
2024-04-24 13:40:00,246.01,246.25,245.92,246.19,5958.0,239.6403,239.8741,239.5527,239.8157,5958.0
2024-04-24 13:50:00,246.2,246.54,246.19,246.52,3809.0,239.8254,240.1566,239.8157,240.1371,3809.0
2024-04-24 14:00:00,246.46,246.5,245.99,246.24,4834.0,240.0787,240.1176,239.6209,239.8644,4834.0
2024-04-24 14:10:00,246.19,246.2,245.75,245.9,5393.0,239.8157,239.8254,239.3871,239.5332,5393.0
2024-04-24 14:20:00,245.87,246.26,245.81,246.23,3474.0,239.504,239.8839,239.4455,239.8546,3474.0
2024-04-24 14:30:00,246.21,246.21,245.99,246.16,2626.0,239.8352,239.8352,239.6209,239.7864,2626.0
2024-04-24 14:40:00,246.11,246.17,245.96,246.17,3600.0,239.7377,239.7962,239.5916,239.7962,3600.0
2024-04-24 14:50:00,246.19,246.32,246.1,246.2,2977.0,239.8157,239.9423,239.728,239.8254,2977.0
2024-04-24 15:00:00,246.25,246.25,245.84,246.0,7795.0,239.8741,239.8741,239.4747,239.6306,7795.0
2024-04-24 15:10:00,246.06,246.15,245.96,246.15,4250.0,239.689,239.7767,239.5916,239.7767,4250.0
2024-04-24 15:20:00,246.16,246.74,246.12,246.55,9766.0,239.7864,240.3514,239.7475,240.1664,9766.0
2024-04-24 15:30:00,246.44,246.61,246.38,246.38,3011.0,240.0592,240.2248,240.0008,240.0008,3011.0
2024-04-24 15:40:00,246.35,246.6,246.22,246.41,10733.0,239.9715,240.2151,239.8449,240.03,10733.0
2024-04-24 15:50:00,246.44,246.86,246.34,246.63,67664.0,240.0592,240.4683,239.9618,240.2443,67664.0
2024-04-25 09:30:00,248.81,250.3,247.32,247.97,56355.0,242.3678,243.8193,240.9164,241.5496,56355.0
2024-04-25 09:40:00,247.84,247.85,245.8,246.09,13029.0,241.423,241.4327,239.4358,239.7183,13029.0
2024-04-25 09:50:00,245.97,246.01,245.21,245.74,5852.0,239.6014,239.6403,238.861,239.3773,5852.0
2024-04-25 10:00:00,245.69,245.72,244.73,244.74,9519.0,239.3286,239.3578,238.3935,238.4032,9519.0
2024-04-25 10:10:00,244.82,245.5,244.4,245.41,19376.0,238.4811,239.1435,238.072,239.0559,19376.0
2024-04-25 10:20:00,245.42,245.64,245.12,245.48,13032.0,239.0656,239.2799,238.7734,239.1241,13032.0
2024-04-25 10:30:00,245.56,245.68,244.94,245.03,9888.0,239.202,239.3189,238.598,238.6857,9888.0
2024-04-25 10:40:00,244.99,245.23,244.98,245.02,8572.0,238.6467,238.8805,238.637,238.676,8572.0
2024-04-25 10:50:00,245.14,245.33,245.06,245.33,4255.0,238.7929,238.9779,238.7149,238.9779,4255.0
2024-04-25 11:00:00,245.28,245.42,244.84,245.01,9661.0,238.9292,239.0656,238.5006,238.6662,9661.0
2024-04-25 11:10:00,244.97,245.63,244.82,245.43,17401.0,238.6273,239.2702,238.4811,239.0753,17401.0
2024-04-25 11:20:00,245.46,245.95,245.32,245.88,4737.0,239.1046,239.5819,238.9682,239.5137,4737.0
2024-04-25 11:30:00,245.87,245.93,245.56,245.71,8041.0,239.504,239.5624,239.202,239.3481,8041.0
2024-04-25 11:40:00,245.84,246.14,245.78,246.01,15357.0,239.4747,239.767,239.4163,239.6403,15357.0
2024-04-25 11:50:00,245.92,246.52,245.88,246.52,10638.0,239.5527,240.1371,239.5137,240.1371,10638.0
2024-04-25 12:00:00,246.4,246.72,246.38,246.39,6592.0,240.0202,240.3319,240.0008,240.0105,6592.0
2024-04-25 12:10:00,246.33,246.53,246.16,246.41,8350.0,239.952,240.1469,239.7864,240.03,8350.0
2024-04-25 12:20:00,246.51,246.88,246.49,246.81,8294.0,240.1274,240.4878,240.1079,240.4196,8294.0
2024-04-25 12:30:00,246.89,247.21,246.7,247.06,6468.0,240.4975,240.8093,240.3125,240.6631,6468.0
2024-04-25 12:40:00,247.03,247.16,246.77,247.05,7171.0,240.6339,240.7606,240.3807,240.6534,7171.0
2024-04-25 12:50:00,247.12,247.19,246.93,247.14,10579.0,240.7216,240.7898,240.5365,240.7411,10579.0
2024-04-25 13:00:00,247.06,247.27,246.92,247.13,9491.0,240.6631,240.8677,240.5268,240.7313,9491.0
2024-04-25 13:10:00,247.07,247.16,246.5,246.5,6748.0,240.6729,240.7606,240.1176,240.1176,6748.0
2024-04-25 13:20:00,246.41,246.45,246.01,246.11,5029.0,240.03,240.0689,239.6403,239.7377,5029.0
2024-04-25 13:30:00,245.93,246.27,245.83,246.27,3916.0,239.5624,239.8936,239.465,239.8936,3916.0
2024-04-25 13:40:00,246.28,246.65,246.1,246.64,4133.0,239.9033,240.2638,239.728,240.254,4133.0
2024-04-25 13:50:00,246.51,246.66,246.32,246.35,3757.0,240.1274,240.2735,239.9423,239.9715,3757.0
2024-04-25 14:00:00,246.27,246.31,246.03,246.24,14336.0,239.8936,239.9326,239.6598,239.8644,14336.0
2024-04-25 14:10:00,246.09,246.3,246.03,246.26,2467.0,239.7183,239.9228,239.6598,239.8839,2467.0
2024-04-25 14:20:00,246.22,246.31,246.03,246.04,7063.0,239.8449,239.9326,239.6598,239.6696,7063.0
2024-04-25 14:30:00,246.01,246.34,246.01,246.23,3802.0,239.6403,239.9618,239.6403,239.8546,3802.0
2024-04-25 14:40:00,246.18,246.38,246.07,246.16,5122.0,239.8059,240.0008,239.6988,239.7864,5122.0
2024-04-25 14:50:00,246.16,246.19,245.88,245.98,7563.0,239.7864,239.8157,239.5137,239.6111,7563.0
2024-04-25 15:00:00,245.95,246.33,245.87,245.98,7190.0,239.5819,239.952,239.504,239.6111,7190.0
2024-04-25 15:10:00,246.01,246.13,245.96,246.06,6270.0,239.6403,239.7572,239.5916,239.689,6270.0
2024-04-25 15:20:00,245.98,246.33,245.97,246.06,10345.0,239.6111,239.952,239.6014,239.689,10345.0
2024-04-25 15:30:00,246.0,246.15,245.84,246.14,12294.0,239.6306,239.7767,239.4747,239.767,12294.0
2024-04-25 15:40:00,246.09,246.16,246.01,246.06,12892.0,239.7183,239.7864,239.6403,239.689,12892.0
2024-04-25 15:50:00,246.06,246.4,245.89,246.4,77435.0,239.689,240.0202,239.5234,240.0202,77435.0
2024-04-26 09:30:00,244.47,246.71,244.0,246.69,40001.0,238.1402,240.3222,237.6824,240.3027,40001.0
2024-04-26 09:40:00,246.65,246.71,245.4,245.58,20684.0,240.2638,240.3222,239.0461,239.2215,20684.0
2024-04-26 09:50:00,245.64,246.22,244.86,245.02,18100.0,239.2799,239.8449,238.5201,238.676,18100.0
2024-04-26 10:00:00,244.89,245.99,244.88,245.76,5977.0,238.5493,239.6209,238.5396,239.3968,5977.0
2024-04-26 10:10:00,245.9,246.03,245.39,245.5,8406.0,239.5332,239.6598,239.0364,239.1435,8406.0
2024-04-26 10:20:00,245.37,246.11,245.36,246.0,13440.0,239.0169,239.7377,239.0072,239.6306,13440.0
2024-04-26 10:30:00,245.98,246.04,245.57,246.04,12559.0,239.6111,239.6696,239.2117,239.6696,12559.0
2024-04-26 10:40:00,246.0,246.08,245.48,245.53,8694.0,239.6306,239.7085,239.1241,239.1728,8694.0
2024-04-26 10:50:00,245.47,245.93,245.47,245.9,12368.0,239.1143,239.5624,239.1143,239.5332,12368.0
2024-04-26 11:00:00,245.98,246.18,245.87,246.08,10934.0,239.6111,239.8059,239.504,239.7085,10934.0
2024-04-26 11:10:00,246.11,246.27,245.73,245.81,11550.0,239.7377,239.8936,239.3676,239.4455,11550.0
2024-04-26 11:20:00,245.77,246.03,245.53,245.76,8107.0,239.4065,239.6598,239.1728,239.3968,8107.0
2024-04-26 11:30:00,245.8,245.85,245.57,245.69,10643.0,239.4358,239.4845,239.2117,239.3286,10643.0
2024-04-26 11:40:00,245.64,245.89,245.59,245.67,21010.0,239.2799,239.5234,239.2312,239.3091,21010.0
2024-04-26 11:50:00,245.62,245.71,245.05,245.26,7562.0,239.2604,239.3481,238.7052,238.9098,7562.0
2024-04-26 12:00:00,245.21,245.3,245.19,245.25,4124.0,238.861,238.9487,238.8416,238.9,4124.0
2024-04-26 12:10:00,245.22,245.32,245.16,245.21,6432.0,238.8708,238.9682,238.8123,238.861,6432.0
2024-04-26 12:20:00,245.19,245.29,244.94,245.12,11199.0,238.8416,238.939,238.598,238.7734,11199.0
2024-04-26 12:30:00,245.11,245.25,244.99,245.25,8146.0,238.7636,238.9,238.6467,238.9,8146.0
2024-04-26 12:40:00,245.21,245.27,245.09,245.09,4845.0,238.861,238.9195,238.7442,238.7442,4845.0
2024-04-26 12:50:00,245.12,245.27,245.09,245.26,5468.0,238.7734,238.9195,238.7442,238.9098,5468.0
2024-04-26 13:00:00,245.29,245.29,245.12,245.13,6501.0,238.939,238.939,238.7734,238.7831,6501.0
2024-04-26 13:10:00,245.14,245.18,244.89,244.92,4500.0,238.7929,238.8318,238.5493,238.5786,4500.0
2024-04-26 13:20:00,244.89,245.01,244.65,244.66,6308.0,238.5493,238.6662,238.3155,238.3253,6308.0
2024-04-26 13:30:00,244.58,244.68,244.55,244.58,6836.0,238.2474,238.3448,238.2181,238.2474,6836.0
2024-04-26 13:40:00,244.59,244.83,244.37,244.83,5108.0,238.2571,238.4909,238.0428,238.4909,5108.0
2024-04-26 13:50:00,244.89,245.05,244.67,245.01,12310.0,238.5493,238.7052,238.335,238.6662,12310.0
2024-04-26 14:00:00,245.02,245.04,244.85,244.9,6320.0,238.676,238.6954,238.5104,238.5591,6320.0
2024-04-26 14:10:00,244.88,244.99,244.76,244.78,5794.0,238.5396,238.6467,238.4227,238.4422,5794.0
2024-04-26 14:20:00,244.67,244.82,244.57,244.8,5066.0,238.335,238.4811,238.2376,238.4617,5066.0
2024-04-26 14:30:00,244.83,244.88,244.71,244.79,6579.0,238.4909,238.5396,238.374,238.4519,6579.0
2024-04-26 14:40:00,244.75,245.1,244.66,245.1,5152.0,238.413,238.7539,238.3253,238.7539,5152.0
2024-04-26 14:50:00,245.04,245.09,244.76,244.95,9118.0,238.6954,238.7442,238.4227,238.6078,9118.0
2024-04-26 15:00:00,244.89,244.99,244.71,244.71,7116.0,238.5493,238.6467,238.374,238.374,7116.0
2024-04-26 15:10:00,244.7,244.77,244.5,244.74,10338.0,238.3643,238.4324,238.1694,238.4032,10338.0
2024-04-26 15:20:00,244.71,244.76,244.43,244.43,19808.0,238.374,238.4227,238.1012,238.1012,19808.0
2024-04-26 15:30:00,244.33,244.41,244.06,244.21,12554.0,238.0038,238.0818,237.7408,237.8869,12554.0
2024-04-26 15:40:00,244.2,244.39,243.95,244.18,11723.0,237.8772,238.0623,237.6337,237.8577,11723.0
2024-04-26 15:50:00,244.12,244.14,242.96,243.03,99425.0,237.7993,237.8188,236.6693,236.7375,99425.0
2024-04-29 09:30:00,243.78,244.67,243.53,244.19,51203.0,237.4681,238.335,237.2245,237.8675,51203.0
2024-04-29 09:40:00,244.19,244.95,244.18,244.62,29852.0,237.8675,238.6078,237.8577,238.2863,29852.0
2024-04-29 09:50:00,244.56,244.81,244.24,244.3,9345.0,238.2279,238.4714,237.9162,237.9746,9345.0
2024-04-29 10:00:00,244.35,244.82,243.68,243.68,9757.0,238.0233,238.4811,237.3707,237.3707,9757.0
2024-04-29 10:10:00,243.79,244.16,243.79,243.86,8014.0,237.4778,237.8382,237.4778,237.546,8014.0
2024-04-29 10:20:00,243.88,244.05,243.82,243.91,11224.0,237.5655,237.7311,237.507,237.5947,11224.0
2024-04-29 10:30:00,243.94,244.16,243.8,243.84,9252.0,237.6239,237.8382,237.4876,237.5265,9252.0
2024-04-29 10:40:00,243.76,243.79,243.57,243.74,5317.0,237.4486,237.4778,237.2635,237.4291,5317.0
2024-04-29 10:50:00,243.72,243.9,243.56,243.78,8134.0,237.4096,237.585,237.2538,237.4681,8134.0
2024-04-29 11:00:00,243.84,243.87,243.59,243.73,6193.0,237.5265,237.5557,237.283,237.4194,6193.0
2024-04-29 11:10:00,243.73,243.79,243.6,243.62,7759.0,237.4194,237.4778,237.2927,237.3122,7759.0
2024-04-29 11:20:00,243.61,243.61,243.31,243.34,7493.0,237.3025,237.3025,237.0102,237.0395,7493.0
2024-04-29 11:30:00,243.25,243.54,243.18,243.48,7757.0,236.9518,237.2343,236.8836,237.1758,7757.0
2024-04-29 11:40:00,243.41,243.55,243.33,243.4,11289.0,237.1077,237.244,237.0297,237.0979,11289.0
2024-04-29 11:50:00,243.41,243.69,243.38,243.69,8160.0,237.1077,237.3804,237.0784,237.3804,8160.0
2024-04-29 12:00:00,243.71,244.01,243.68,243.97,4395.0,237.3999,237.6921,237.3707,237.6532,4395.0
2024-04-29 12:10:00,243.99,244.07,243.91,243.98,1568.0,237.6726,237.7506,237.5947,237.6629,1568.0
2024-04-29 12:20:00,244.05,244.1,243.84,243.86,8450.0,237.7311,237.7798,237.5265,237.546,8450.0
2024-04-29 12:30:00,243.9,244.06,243.87,244.01,8463.0,237.585,237.7408,237.5557,237.6921,8463.0
2024-04-29 12:40:00,244.01,244.01,243.73,243.79,8914.0,237.6921,237.6921,237.4194,237.4778,8914.0
2024-04-29 12:50:00,243.69,243.95,243.66,243.94,4985.0,237.3804,237.6337,237.3512,237.6239,4985.0
2024-04-29 13:00:00,243.89,243.95,243.75,243.77,4886.0,237.5752,237.6337,237.4388,237.4583,4886.0
2024-04-29 13:10:00,243.78,243.78,243.54,243.78,8499.0,237.4681,237.4681,237.2343,237.4681,8499.0
2024-04-29 13:20:00,243.8,244.06,243.8,244.04,7774.0,237.4876,237.7408,237.4876,237.7213,7774.0
2024-04-29 13:30:00,244.0,244.35,244.0,244.32,6877.0,237.6824,238.0233,237.6824,237.9941,6877.0
2024-04-29 13:40:00,244.36,244.42,244.23,244.26,4102.0,238.0331,238.0915,237.9064,237.9356,4102.0
2024-04-29 13:50:00,244.26,244.29,244.0,244.07,4782.0,237.9356,237.9649,237.6824,237.7506,4782.0
2024-04-29 14:00:00,244.08,244.11,243.92,244.02,5210.0,237.7603,237.7895,237.6044,237.7019,5210.0
2024-04-29 14:10:00,244.01,244.06,243.79,243.92,7790.0,237.6921,237.7408,237.4778,237.6044,7790.0
2024-04-29 14:20:00,243.91,243.91,243.77,243.82,4533.0,237.5947,237.5947,237.4583,237.507,4533.0
2024-04-29 14:30:00,243.83,243.83,243.42,243.56,6411.0,237.5168,237.5168,237.1174,237.2538,6411.0
2024-04-29 14:40:00,243.58,243.95,243.52,243.9,9431.0,237.2732,237.6337,237.2148,237.585,9431.0
2024-04-29 14:50:00,243.97,243.97,243.72,243.83,6447.0,237.6532,237.6532,237.4096,237.5168,6447.0
2024-04-29 15:00:00,243.68,243.68,243.21,243.39,6717.0,237.3707,237.3707,236.9128,237.0882,6717.0
2024-04-29 15:10:00,243.45,243.58,243.34,243.51,5392.0,237.1466,237.2732,237.0395,237.2051,5392.0
2024-04-29 15:20:00,243.55,243.65,243.38,243.46,30706.0,237.244,237.3414,237.0784,237.1564,30706.0
2024-04-29 15:30:00,243.35,243.71,243.26,243.64,9735.0,237.0492,237.3999,236.9615,237.3317,9735.0
2024-04-29 15:40:00,243.62,243.88,243.56,243.6,13824.0,237.3122,237.5655,237.2538,237.2927,13824.0
2024-04-29 15:50:00,243.64,244.12,243.61,243.95,59672.0,237.3317,237.7993,237.3025,237.6337,59672.0
2024-04-30 09:30:00,244.19,244.49,243.57,243.84,15996.0,237.8675,238.1597,237.2635,237.5265,15996.0
2024-04-30 09:40:00,243.86,244.2,243.25,243.76,18518.0,237.546,237.8772,236.9518,237.4486,18518.0
2024-04-30 09:50:00,243.69,243.79,243.18,243.69,7329.0,237.3804,237.4778,236.8836,237.3804,7329.0
2024-04-30 10:00:00,243.7,243.94,243.35,243.51,15985.0,237.3901,237.6239,237.0492,237.2051,15985.0
2024-04-30 10:10:00,243.43,243.88,243.42,243.78,3792.0,237.1271,237.5655,237.1174,237.4681,3792.0
2024-04-30 10:20:00,243.74,244.14,243.68,243.68,16555.0,237.4291,237.8188,237.3707,237.3707,16555.0
2024-04-30 10:30:00,243.74,243.81,243.2,243.55,11737.0,237.4291,237.4973,236.9031,237.244,11737.0
2024-04-30 10:40:00,243.54,243.73,243.25,243.73,7240.0,237.2343,237.4194,236.9518,237.4194,7240.0
2024-04-30 10:50:00,243.73,243.82,243.41,243.6,10783.0,237.4194,237.507,237.1077,237.2927,10783.0
2024-04-30 11:00:00,243.57,243.63,243.11,243.44,30529.0,237.2635,237.322,236.8154,237.1369,30529.0
2024-04-30 11:10:00,243.5,243.5,243.03,243.3,11949.0,237.1953,237.1953,236.7375,237.0005,11949.0
2024-04-30 11:20:00,243.38,243.39,243.13,243.24,7778.0,237.0784,237.0882,236.8349,236.9421,7778.0
2024-04-30 11:30:00,243.3,243.35,242.88,242.89,14119.0,237.0005,237.0492,236.5914,236.6011,14119.0
2024-04-30 11:40:00,242.93,243.04,242.82,242.96,8971.0,236.6401,236.7472,236.5329,236.6693,8971.0
2024-04-30 11:50:00,242.97,243.12,242.94,243.08,7300.0,236.679,236.8252,236.6498,236.7862,7300.0
2024-04-30 12:00:00,243.12,243.12,242.79,242.97,6700.0,236.8252,236.8252,236.5037,236.679,6700.0
2024-04-30 12:10:00,242.97,243.4,242.95,243.4,8129.0,236.679,237.0979,236.6596,237.0979,8129.0
2024-04-30 12:20:00,243.38,243.64,243.38,243.52,5588.0,237.0784,237.3317,237.0784,237.2148,5588.0
2024-04-30 12:30:00,243.48,243.48,243.01,243.08,8417.0,237.1758,237.1758,236.718,236.7862,8417.0
2024-04-30 12:40:00,243.05,243.05,242.9,243.01,3768.0,236.757,236.757,236.6109,236.718,3768.0
2024-04-30 12:50:00,243.02,243.32,242.79,243.25,20411.0,236.7277,237.02,236.5037,236.9518,20411.0
2024-04-30 13:00:00,243.18,243.22,242.87,242.91,11112.0,236.8836,236.9226,236.5816,236.6206,11112.0
2024-04-30 13:10:00,242.89,243.02,242.88,242.99,6163.0,236.6011,236.7277,236.5914,236.6985,6163.0
2024-04-30 13:20:00,242.99,243.28,242.98,243.11,7402.0,236.6985,236.981,236.6888,236.8154,7402.0
2024-04-30 13:30:00,243.1,243.19,243.05,243.19,6481.0,236.8057,236.8933,236.757,236.8933,6481.0
2024-04-30 13:40:00,243.3,243.36,243.08,243.29,11334.0,237.0005,237.0589,236.7862,236.9908,11334.0
2024-04-30 13:50:00,243.26,243.39,243.24,243.25,6650.0,236.9615,237.0882,236.9421,236.9518,6650.0
2024-04-30 14:00:00,243.33,243.41,243.02,243.02,8943.0,237.0297,237.1077,236.7277,236.7277,8943.0
2024-04-30 14:10:00,242.96,243.01,242.81,242.93,11269.0,236.6693,236.718,236.5232,236.6401,11269.0
2024-04-30 14:20:00,242.87,243.04,242.72,242.72,9455.0,236.5816,236.7472,236.4355,236.4355,9455.0
2024-04-30 14:30:00,242.73,242.86,242.67,242.77,8318.0,236.4453,236.5719,236.3868,236.4842,8318.0
2024-04-30 14:40:00,242.78,242.78,242.58,242.61,9227.0,236.494,236.494,236.2991,236.3284,9227.0
2024-04-30 14:50:00,242.57,242.62,242.33,242.62,10436.0,236.2894,236.3381,236.0556,236.3381,10436.0
2024-04-30 15:00:00,242.66,242.94,242.61,242.84,11782.0,236.3771,236.6498,236.3284,236.5524,11782.0
2024-04-30 15:10:00,242.87,242.95,242.57,242.65,12170.0,236.5816,236.6596,236.2894,236.3673,12170.0
2024-04-30 15:20:00,242.6,242.85,242.46,242.79,21378.0,236.3186,236.5622,236.1822,236.5037,21378.0
2024-04-30 15:30:00,242.87,243.0,242.66,242.76,14326.0,236.5816,236.7083,236.3771,236.4745,14326.0
2024-04-30 15:40:00,242.8,243.62,242.76,243.55,37945.0,236.5134,237.3122,236.4745,237.244,37945.0
2024-04-30 15:50:00,243.47,243.48,241.81,242.1,192905.0,237.1661,237.1758,235.5491,235.8316,192905.0
2024-05-01 09:30:00,249.69,249.79,244.52,248.15,82601.0,243.2251,243.3225,238.1889,241.7249,82601.0
2024-05-01 09:40:00,248.09,249.01,247.01,247.45,32324.0,241.6665,242.5627,240.6144,241.043,32324.0
2024-05-01 09:50:00,247.5,249.4,247.5,249.25,37141.0,241.0918,242.9426,241.0918,242.7964,37141.0
2024-05-01 10:00:00,249.47,250.36,247.18,247.92,40227.0,243.0107,243.8777,240.78,241.5009,40227.0
2024-05-01 10:10:00,247.77,249.77,247.46,249.72,8690.0,241.3548,243.303,241.0528,243.2543,8690.0
2024-05-01 10:20:00,249.75,251.53,249.74,250.63,26133.0,243.2835,245.0174,243.2738,244.1407,26133.0
2024-05-01 10:30:00,250.68,251.81,250.48,250.59,27874.0,244.1894,245.2902,243.9946,244.1017,27874.0
2024-05-01 10:40:00,250.48,251.24,250.01,251.12,20909.0,243.9946,244.7349,243.5368,244.618,20909.0
2024-05-01 10:50:00,251.27,252.28,251.1,252.18,20369.0,244.7641,245.748,244.5985,245.6506,20369.0
2024-05-01 11:00:00,252.27,252.3,251.3,251.53,21687.0,245.7382,245.7675,244.7934,245.0174,21687.0
2024-05-01 11:10:00,251.59,252.29,251.34,251.82,16692.0,245.0759,245.7577,244.8323,245.2999,16692.0
2024-05-01 11:20:00,251.95,252.21,251.68,252.06,11459.0,245.4265,245.6798,245.1635,245.5337,11459.0
2024-05-01 11:30:00,252.17,252.21,251.53,251.84,16110.0,245.6408,245.6798,245.0174,245.3194,16110.0
2024-05-01 11:40:00,251.94,252.54,251.39,251.48,18111.0,245.4168,246.0013,244.881,244.9687,18111.0
2024-05-01 11:50:00,251.58,252.52,251.58,252.44,20872.0,245.0661,245.9818,245.0661,245.9038,20872.0
2024-05-01 12:00:00,252.6,253.72,252.6,253.3,19656.0,246.0597,247.1507,246.0597,246.7416,19656.0
2024-05-01 12:10:00,253.15,253.54,252.8,252.8,14116.0,246.5955,246.9754,246.2545,246.2545,14116.0
2024-05-01 12:20:00,252.86,253.17,252.47,252.91,20698.0,246.313,246.6149,245.9331,246.3617,20698.0
2024-05-01 12:30:00,252.91,253.23,252.76,252.77,13740.0,246.3617,246.6734,246.2156,246.2253,13740.0
2024-05-01 12:40:00,252.79,253.03,252.36,252.84,22667.0,246.2448,246.4786,245.8259,246.2935,22667.0
2024-05-01 12:50:00,252.86,252.86,252.36,252.42,15445.0,246.313,246.313,245.8259,245.8844,15445.0
2024-05-01 13:00:00,252.34,252.42,251.95,252.36,20344.0,245.8064,245.8844,245.4265,245.8259,20344.0
2024-05-01 13:10:00,252.33,252.38,251.86,251.89,16535.0,245.7967,245.8454,245.3389,245.3681,16535.0
2024-05-01 13:20:00,251.81,252.44,251.68,252.3,21158.0,245.2902,245.9038,245.1635,245.7675,21158.0
2024-05-01 13:30:00,252.35,253.24,252.02,252.07,22803.0,245.8162,246.6831,245.4947,245.5434,22803.0
2024-05-01 13:40:00,252.2,252.38,251.24,251.54,39645.0,245.6701,245.8454,244.7349,245.0272,39645.0
2024-05-01 13:50:00,251.54,251.79,250.88,251.18,27334.0,245.0272,245.2707,244.3842,244.6765,27334.0
2024-05-01 14:00:00,251.42,252.1,250.86,250.91,20633.0,244.9103,245.5727,244.3648,244.4135,20633.0
2024-05-01 14:10:00,250.73,250.92,250.38,250.61,17111.0,244.2381,244.4232,243.8972,244.1212,17111.0
2024-05-01 14:20:00,250.74,250.94,250.28,250.54,10016.0,244.2479,244.4427,243.7998,244.053,10016.0
2024-05-01 14:30:00,250.56,251.0,249.79,250.84,23093.0,244.0725,244.5011,243.3225,244.3453,23093.0
2024-05-01 14:40:00,250.83,251.83,250.82,251.76,37101.0,244.3355,245.3096,244.3258,245.2415,37101.0
2024-05-01 14:50:00,251.79,252.23,251.5,251.78,28009.0,245.2707,245.6993,244.9882,245.2609,28009.0
2024-05-01 15:00:00,251.62,251.76,250.73,251.16,16578.0,245.1051,245.2415,244.2381,244.657,16578.0
2024-05-01 15:10:00,251.15,251.31,250.6,250.65,23996.0,244.6472,244.8031,244.1115,244.1602,23996.0
2024-05-01 15:20:00,250.69,251.32,250.43,250.52,23778.0,244.1992,244.8128,243.9459,244.0336,23778.0
2024-05-01 15:30:00,250.62,250.65,248.91,249.33,46208.0,244.131,244.1602,242.4652,242.8744,46208.0
2024-05-01 15:40:00,249.38,249.46,248.14,248.32,54835.0,242.9231,243.001,241.7152,241.8905,54835.0
2024-05-01 15:50:00,248.29,248.29,246.81,247.25,216240.0,241.8613,241.8613,240.4196,240.8482,216240.0
2024-05-02 09:30:00,246.01,246.96,243.53,243.55,48568.0,239.6403,240.5657,237.2245,237.244,48568.0
2024-05-02 09:40:00,243.49,243.49,241.78,242.14,32802.0,237.1856,237.1856,235.5199,235.8705,32802.0
2024-05-02 09:50:00,242.26,242.88,242.0,242.84,18333.0,235.9874,236.5914,235.7342,236.5524,18333.0
2024-05-02 10:00:00,242.87,243.21,242.46,242.73,21982.0,236.5816,236.9128,236.1822,236.4453,21982.0
2024-05-02 10:10:00,242.61,243.03,242.06,242.43,24156.0,236.3284,236.7375,235.7926,236.153,24156.0
2024-05-02 10:20:00,242.47,243.5,242.29,243.12,19086.0,236.192,237.1953,236.0167,236.8252,19086.0
2024-05-02 10:30:00,243.04,243.24,242.07,242.08,12458.0,236.7472,236.9421,235.8023,235.8121,12458.0
2024-05-02 10:40:00,241.99,242.0,241.04,241.6,19982.0,235.7244,235.7342,234.799,235.3445,19982.0
2024-05-02 10:50:00,241.62,242.0,241.4,241.75,18482.0,235.364,235.7342,235.1497,235.4906,18482.0
2024-05-02 11:00:00,241.75,242.27,241.52,242.09,13607.0,235.4906,235.9972,235.2666,235.8218,13607.0
2024-05-02 11:10:00,242.12,242.23,241.71,241.71,12988.0,235.8511,235.9582,235.4517,235.4517,12988.0
2024-05-02 11:20:00,241.74,242.36,241.66,242.33,10964.0,235.4809,236.0848,235.403,236.0556,10964.0
2024-05-02 11:30:00,242.32,242.39,241.52,241.84,12166.0,236.0459,236.1141,235.2666,235.5783,12166.0
2024-05-02 11:40:00,241.8,242.46,241.8,242.31,8253.0,235.5393,236.1822,235.5393,236.0361,8253.0
2024-05-02 11:50:00,242.29,242.38,241.85,241.86,10412.0,236.0167,236.1043,235.588,235.5978,10412.0
2024-05-02 12:00:00,241.91,241.92,241.5,241.52,8005.0,235.6465,235.6562,235.2471,235.2666,8005.0
2024-05-02 12:10:00,241.46,241.62,241.27,241.38,9020.0,235.2081,235.364,235.0231,235.1302,9020.0
2024-05-02 12:20:00,241.35,241.7,241.26,241.58,6255.0,235.101,235.4419,235.0133,235.325,6255.0
2024-05-02 12:30:00,241.58,241.58,241.03,241.39,6539.0,235.325,235.325,234.7893,235.14,6539.0
2024-05-02 12:40:00,241.46,241.48,241.26,241.27,4669.0,235.2081,235.2276,235.0133,235.0231,4669.0
2024-05-02 12:50:00,241.21,241.4,241.1,241.13,6080.0,234.9646,235.1497,234.8575,234.8867,6080.0
2024-05-02 13:00:00,241.14,241.4,241.03,241.39,7752.0,234.8964,235.1497,234.7893,235.14,7752.0
2024-05-02 13:10:00,241.38,241.87,241.37,241.66,6573.0,235.1302,235.6075,235.1205,235.403,6573.0
2024-05-02 13:20:00,241.66,241.66,241.26,241.42,5386.0,235.403,235.403,235.0133,235.1692,5386.0
2024-05-02 13:30:00,241.55,241.8,241.49,241.69,6372.0,235.2958,235.5393,235.2374,235.4322,6372.0
2024-05-02 13:40:00,241.68,242.09,241.68,241.91,8095.0,235.4224,235.8218,235.4224,235.6465,8095.0
2024-05-02 13:50:00,241.93,242.16,241.84,242.03,5717.0,235.666,235.89,235.5783,235.7634,5717.0
2024-05-02 14:00:00,242.08,242.24,241.76,242.2,9045.0,235.8121,235.9679,235.5004,235.929,9045.0
2024-05-02 14:10:00,242.25,242.42,242.14,242.19,9907.0,235.9777,236.1433,235.8705,235.9192,9907.0
2024-05-02 14:20:00,242.15,242.25,241.87,242.15,10757.0,235.8803,235.9777,235.6075,235.8803,10757.0
2024-05-02 14:30:00,242.19,242.38,242.06,242.3,7806.0,235.9192,236.1043,235.7926,236.0264,7806.0
2024-05-02 14:40:00,242.32,242.91,242.23,242.79,18401.0,236.0459,236.6206,235.9582,236.5037,18401.0
2024-05-02 14:50:00,242.79,243.05,242.77,242.99,11971.0,236.5037,236.757,236.4842,236.6985,11971.0
2024-05-02 15:00:00,242.95,243.41,242.91,243.38,14586.0,236.6596,237.1077,236.6206,237.0784,14586.0
2024-05-02 15:10:00,243.42,243.56,243.14,243.14,25420.0,237.1174,237.2538,236.8446,236.8446,25420.0
2024-05-02 15:20:00,243.1,243.61,243.07,243.23,13349.0,236.8057,237.3025,236.7765,236.9323,13349.0
2024-05-02 15:30:00,243.18,243.44,243.01,243.33,16121.0,236.8836,237.1369,236.718,237.0297,16121.0
2024-05-02 15:40:00,243.33,243.44,242.8,242.8,24230.0,237.0297,237.1369,236.5134,236.5134,24230.0
2024-05-02 15:50:00,242.79,242.97,241.82,242.04,117305.0,236.5037,236.679,235.5588,235.7731,117305.0
2024-05-03 09:30:00,243.02,243.67,241.82,241.84,63747.0,236.7277,237.3609,235.5588,235.5783,63747.0
2024-05-03 09:40:00,241.87,242.34,241.51,241.51,20615.0,235.6075,236.0654,235.2568,235.2568,20615.0
2024-05-03 09:50:00,241.46,241.66,239.67,239.82,39618.0,235.2081,235.403,233.4645,233.6106,39618.0
2024-05-03 10:00:00,239.92,240.25,239.32,239.62,44463.0,233.708,234.0295,233.1235,233.4158,44463.0
2024-05-03 10:10:00,239.72,240.31,239.58,240.31,9511.0,233.5132,234.0879,233.3768,234.0879,9511.0
2024-05-03 10:20:00,240.44,240.81,239.9,240.47,10629.0,234.2146,234.575,233.6885,234.2438,10629.0
2024-05-03 10:30:00,240.42,240.56,239.68,239.83,8486.0,234.1951,234.3314,233.4742,233.6203,8486.0
2024-05-03 10:40:00,239.84,240.62,239.78,240.55,5057.0,233.6301,234.3899,233.5716,234.3217,5057.0
2024-05-03 10:50:00,240.47,240.47,239.84,240.1,5521.0,234.2438,234.2438,233.6301,233.8834,5521.0
2024-05-03 11:00:00,240.0,240.13,239.69,240.06,8537.0,233.7859,233.9126,233.484,233.8444,8537.0
2024-05-03 11:10:00,240.05,240.5,239.84,240.32,15423.0,233.8346,234.273,233.6301,234.0977,15423.0
2024-05-03 11:20:00,240.43,240.47,240.05,240.21,5435.0,234.2048,234.2438,233.8346,233.9905,5435.0
2024-05-03 11:30:00,240.26,240.79,240.22,240.67,6442.0,234.0392,234.5555,234.0002,234.4386,6442.0
2024-05-03 11:40:00,240.75,241.05,240.62,240.93,5792.0,234.5165,234.8088,234.3899,234.6919,5792.0
2024-05-03 11:50:00,240.93,241.07,240.85,240.86,6698.0,234.6919,234.8282,234.6139,234.6237,6698.0
2024-05-03 12:00:00,240.95,241.14,240.88,241.0,5780.0,234.7113,234.8964,234.6432,234.7601,5780.0
2024-05-03 12:10:00,241.06,241.23,240.98,241.18,3746.0,234.8185,234.9841,234.7406,234.9354,3746.0
2024-05-03 12:20:00,241.18,241.3,240.98,241.04,7500.0,234.9354,235.0523,234.7406,234.799,7500.0
2024-05-03 12:30:00,241.02,241.04,240.74,240.82,9681.0,234.7795,234.799,234.5068,234.5847,9681.0
2024-05-03 12:40:00,240.85,241.19,240.78,241.02,9154.0,234.6139,234.9451,234.5457,234.7795,9154.0
2024-05-03 12:50:00,241.02,241.05,240.79,240.9,15031.0,234.7795,234.8088,234.5555,234.6626,15031.0
2024-05-03 13:00:00,240.93,241.15,240.9,241.15,5510.0,234.6919,234.9062,234.6626,234.9062,5510.0
2024-05-03 13:10:00,241.14,241.44,241.08,241.19,11579.0,234.8964,235.1887,234.838,234.9451,11579.0
2024-05-03 13:20:00,241.25,241.49,241.04,241.44,8306.0,235.0036,235.2374,234.799,235.1887,8306.0
2024-05-03 13:30:00,241.44,241.5,241.2,241.21,5405.0,235.1887,235.2471,234.9549,234.9646,5405.0
2024-05-03 13:40:00,241.28,241.28,240.88,241.01,8248.0,235.0328,235.0328,234.6432,234.7698,8248.0
2024-05-03 13:50:00,241.01,241.47,240.95,241.37,9189.0,234.7698,235.2179,234.7113,235.1205,9189.0
2024-05-03 14:00:00,241.36,241.49,241.26,241.3,7745.0,235.1107,235.2374,235.0133,235.0523,7745.0
2024-05-03 14:10:00,241.39,241.39,241.12,241.32,4694.0,235.14,235.14,234.8769,235.0718,4694.0
2024-05-03 14:20:00,241.33,241.42,241.18,241.19,7681.0,235.0815,235.1692,234.9354,234.9451,7681.0
2024-05-03 14:30:00,241.18,241.24,240.64,240.65,5300.0,234.9354,234.9938,234.4094,234.4191,5300.0
2024-05-03 14:40:00,240.51,240.99,240.47,240.88,10473.0,234.2827,234.7503,234.2438,234.6432,10473.0
2024-05-03 14:50:00,240.88,240.95,240.77,240.9,7455.0,234.6432,234.7113,234.536,234.6626,7455.0
2024-05-03 15:00:00,240.91,241.26,240.78,241.26,17900.0,234.6724,235.0133,234.5457,235.0133,17900.0
2024-05-03 15:10:00,241.3,241.32,240.93,241.12,12071.0,235.0523,235.0718,234.6919,234.8769,12071.0
2024-05-03 15:20:00,241.09,241.24,241.04,241.16,14537.0,234.8477,234.9938,234.799,234.9159,14537.0
2024-05-03 15:30:00,241.13,241.43,240.74,241.34,11789.0,234.8867,235.1789,234.5068,235.0912,11789.0
2024-05-03 15:40:00,241.31,241.34,240.96,241.06,22554.0,235.062,235.0912,234.7211,234.8185,22554.0
2024-05-03 15:50:00,241.07,241.96,241.07,241.89,96316.0,234.8282,235.6952,234.8282,235.627,96316.0
2024-05-06 09:30:00,242.28,243.7,241.98,242.51,23269.0,236.0069,237.3901,235.7147,236.231,23269.0
2024-05-06 09:40:00,242.63,242.63,241.87,242.42,10635.0,236.3478,236.3478,235.6075,236.1433,10635.0
2024-05-06 09:50:00,242.47,242.72,241.97,242.5,6812.0,236.192,236.4355,235.7049,236.2212,6812.0
2024-05-06 10:00:00,242.42,242.55,242.18,242.51,3521.0,236.1433,236.2699,235.9095,236.231,3521.0
2024-05-06 10:10:00,242.35,242.48,242.27,242.27,9032.0,236.0751,236.2017,235.9972,235.9972,9032.0
2024-05-06 10:20:00,242.25,242.25,241.23,241.24,13562.0,235.9777,235.9777,234.9841,234.9938,13562.0
2024-05-06 10:30:00,241.33,241.9,241.33,241.72,4566.0,235.0815,235.6367,235.0815,235.4614,4566.0
2024-05-06 10:40:00,241.9,242.11,241.81,242.0,5672.0,235.6367,235.8413,235.5491,235.7342,5672.0
2024-05-06 10:50:00,242.07,242.33,241.83,242.2,7605.0,235.8023,236.0556,235.5686,235.929,7605.0
2024-05-06 11:00:00,242.21,242.56,242.2,242.37,3959.0,235.9387,236.2797,235.929,236.0946,3959.0
2024-05-06 11:10:00,242.29,242.29,241.81,241.94,5099.0,236.0167,236.0167,235.5491,235.6757,5099.0
2024-05-06 11:20:00,241.82,241.82,241.57,241.57,5459.0,235.5588,235.5588,235.3153,235.3153,5459.0
2024-05-06 11:30:00,241.63,241.73,241.39,241.42,9200.0,235.3737,235.4711,235.14,235.1692,9200.0
2024-05-06 11:40:00,241.38,241.72,241.28,241.61,6100.0,235.1302,235.4614,235.0328,235.3543,6100.0
2024-05-06 11:50:00,241.63,241.99,241.52,241.92,4394.0,235.3737,235.7244,235.2666,235.6562,4394.0
2024-05-06 12:00:00,241.83,241.89,241.78,241.8,2022.0,235.5686,235.627,235.5199,235.5393,2022.0
2024-05-06 12:10:00,241.81,241.84,241.1,241.11,4391.0,235.5491,235.5783,234.8575,234.8672,4391.0
2024-05-06 12:20:00,241.18,241.6,241.09,241.57,9323.0,234.9354,235.3445,234.8477,235.3153,9323.0
2024-05-06 12:30:00,241.52,241.67,241.48,241.52,4884.0,235.2666,235.4127,235.2276,235.2666,4884.0
2024-05-06 12:40:00,241.54,241.66,241.43,241.43,4478.0,235.2861,235.403,235.1789,235.1789,4478.0
2024-05-06 12:50:00,241.56,241.92,241.48,241.83,8170.0,235.3056,235.6562,235.2276,235.5686,8170.0
2024-05-06 13:00:00,241.85,241.99,241.79,241.86,4571.0,235.588,235.7244,235.5296,235.5978,4571.0
2024-05-06 13:10:00,241.81,241.92,241.71,241.83,3764.0,235.5491,235.6562,235.4517,235.5686,3764.0
2024-05-06 13:20:00,241.83,242.02,241.83,241.95,3777.0,235.5686,235.7536,235.5686,235.6855,3777.0
2024-05-06 13:30:00,241.98,242.15,241.91,242.01,3777.0,235.7147,235.8803,235.6465,235.7439,3777.0
2024-05-06 13:40:00,242.09,242.31,242.07,242.19,4024.0,235.8218,236.0361,235.8023,235.9192,4024.0
2024-05-06 13:50:00,242.17,242.17,241.88,241.89,4600.0,235.8998,235.8998,235.6173,235.627,4600.0
2024-05-06 14:00:00,241.88,242.2,241.83,242.2,5728.0,235.6173,235.929,235.5686,235.929,5728.0
2024-05-06 14:10:00,242.2,242.2,242.02,242.04,3078.0,235.929,235.929,235.7536,235.7731,3078.0
2024-05-06 14:20:00,242.04,242.11,241.82,242.01,11960.0,235.7731,235.8413,235.5588,235.7439,11960.0
2024-05-06 14:30:00,242.01,242.1,241.91,241.97,3761.0,235.7439,235.8316,235.6465,235.7049,3761.0
2024-05-06 14:40:00,241.94,241.94,241.78,241.86,4470.0,235.6757,235.6757,235.5199,235.5978,4470.0
2024-05-06 14:50:00,241.85,241.85,241.57,241.57,6325.0,235.588,235.588,235.3153,235.3153,6325.0
2024-05-06 15:00:00,241.56,242.04,241.56,241.96,6791.0,235.3056,235.7731,235.3056,235.6952,6791.0
2024-05-06 15:10:00,242.01,242.03,241.79,242.02,8129.0,235.7439,235.7634,235.5296,235.7536,8129.0
2024-05-06 15:20:00,242.05,242.07,241.88,242.0,10980.0,235.7829,235.8023,235.6173,235.7342,10980.0
2024-05-06 15:30:00,241.95,242.2,241.93,242.14,7668.0,235.6855,235.929,235.666,235.8705,7668.0
2024-05-06 15:40:00,242.17,242.29,241.89,242.26,21441.0,235.8998,236.0167,235.627,235.9874,21441.0
2024-05-06 15:50:00,242.24,242.8,241.85,242.73,94972.0,235.9679,236.5134,235.588,236.4453,94972.0
2024-05-07 09:30:00,243.06,243.43,242.1,243.23,28755.0,236.7667,237.1271,235.8316,236.9323,28755.0
2024-05-07 09:40:00,243.43,243.75,243.27,243.69,17562.0,237.1271,237.4388,236.9713,237.3804,17562.0
2024-05-07 09:50:00,243.69,244.44,243.65,244.24,34217.0,237.3804,238.111,237.3414,237.9162,34217.0
2024-05-07 10:00:00,244.2,244.2,243.11,243.11,15973.0,237.8772,237.8772,236.8154,236.8154,15973.0
2024-05-07 10:10:00,243.06,243.34,242.87,243.06,9729.0,236.7667,237.0395,236.5816,236.7667,9729.0
2024-05-07 10:20:00,242.96,243.21,242.75,242.76,9873.0,236.6693,236.9128,236.4647,236.4745,9873.0
2024-05-07 10:30:00,242.58,243.09,242.51,242.94,7519.0,236.2991,236.7959,236.231,236.6498,7519.0
2024-05-07 10:40:00,242.92,243.03,242.55,242.79,8879.0,236.6303,236.7375,236.2699,236.5037,8879.0
2024-05-07 10:50:00,242.81,243.13,242.56,242.99,12324.0,236.5232,236.8349,236.2797,236.6985,12324.0
2024-05-07 11:00:00,242.99,243.39,242.98,243.22,11922.0,236.6985,237.0882,236.6888,236.9226,11922.0
2024-05-07 11:10:00,243.22,243.71,243.1,243.34,23097.0,236.9226,237.3999,236.8057,237.0395,23097.0
2024-05-07 11:20:00,243.39,243.94,243.35,243.58,7772.0,237.0882,237.6239,237.0492,237.2732,7772.0
2024-05-07 11:30:00,243.6,243.66,243.23,243.31,31840.0,237.2927,237.3512,236.9323,237.0102,31840.0
2024-05-07 11:40:00,243.36,243.48,243.19,243.41,25695.0,237.0589,237.1758,236.8933,237.1077,25695.0
2024-05-07 11:50:00,243.33,243.58,243.28,243.3,15152.0,237.0297,237.2732,236.981,237.0005,15152.0
2024-05-07 12:00:00,243.3,243.35,243.1,243.19,6859.0,237.0005,237.0492,236.8057,236.8933,6859.0
2024-05-07 12:10:00,243.18,243.53,243.18,243.44,5789.0,236.8836,237.2245,236.8836,237.1369,5789.0
2024-05-07 12:20:00,243.37,243.71,243.37,243.57,4510.0,237.0687,237.3999,237.0687,237.2635,4510.0
2024-05-07 12:30:00,243.56,243.78,243.48,243.77,4497.0,237.2538,237.4681,237.1758,237.4583,4497.0
2024-05-07 12:40:00,243.72,243.83,243.53,243.64,8095.0,237.4096,237.5168,237.2245,237.3317,8095.0
2024-05-07 12:50:00,243.64,243.82,243.54,243.79,5082.0,237.3317,237.507,237.2343,237.4778,5082.0
2024-05-07 13:00:00,243.81,244.47,243.77,244.34,20768.0,237.4973,238.1402,237.4583,238.0136,20768.0
2024-05-07 13:10:00,244.38,244.76,244.34,244.61,29126.0,238.0525,238.4227,238.0136,238.2766,29126.0
2024-05-07 13:20:00,244.7,244.74,244.3,244.31,12200.0,238.3643,238.4032,237.9746,237.9843,12200.0
2024-05-07 13:30:00,244.34,244.58,244.3,244.33,8565.0,238.0136,238.2474,237.9746,238.0038,8565.0
2024-05-07 13:40:00,244.35,244.76,244.34,244.47,4256.0,238.0233,238.4227,238.0136,238.1402,4256.0
2024-05-07 13:50:00,244.49,244.71,244.45,244.46,14512.0,238.1597,238.374,238.1207,238.1305,14512.0
2024-05-07 14:00:00,244.47,244.67,244.38,244.67,10637.0,238.1402,238.335,238.0525,238.335,10637.0
2024-05-07 14:10:00,244.9,245.1,244.7,244.73,6700.0,238.5591,238.7539,238.3643,238.3935,6700.0
2024-05-07 14:20:00,244.72,244.97,244.7,244.9,2789.0,238.3837,238.6273,238.3643,238.5591,2789.0
2024-05-07 14:30:00,244.89,244.97,244.69,244.76,5271.0,238.5493,238.6273,238.3545,238.4227,5271.0
2024-05-07 14:40:00,244.68,244.99,244.68,244.75,6349.0,238.3448,238.6467,238.3448,238.413,6349.0
2024-05-07 14:50:00,244.75,244.78,244.62,244.7,4632.0,238.413,238.4422,238.2863,238.3643,4632.0
2024-05-07 15:00:00,244.67,244.7,244.38,244.66,9000.0,238.335,238.3643,238.0525,238.3253,9000.0
2024-05-07 15:10:00,244.67,244.78,244.44,244.51,7756.0,238.335,238.4422,238.111,238.1792,7756.0
2024-05-07 15:20:00,244.5,244.66,244.4,244.4,6998.0,238.1694,238.3253,238.072,238.072,6998.0
2024-05-07 15:30:00,244.57,244.76,244.57,244.65,5343.0,238.2376,238.4227,238.2376,238.3155,5343.0
2024-05-07 15:40:00,244.71,244.91,244.54,244.83,8366.0,238.374,238.5688,238.2084,238.4909,8366.0
2024-05-07 15:50:00,244.94,245.23,244.66,245.11,65896.0,238.598,238.8805,238.3253,238.7636,65896.0
2024-05-08 09:30:00,245.05,245.05,243.38,243.59,22165.0,238.7052,238.7052,237.0784,237.283,22165.0
2024-05-08 09:40:00,243.63,243.77,242.75,242.86,14308.0,237.322,237.4583,236.4647,236.5719,14308.0
2024-05-08 09:50:00,242.96,243.37,242.95,243.16,7958.0,236.6693,237.0687,236.6596,236.8641,7958.0
2024-05-08 10:00:00,243.12,243.22,242.05,242.05,10838.0,236.8252,236.9226,235.7829,235.7829,10838.0
2024-05-08 10:10:00,242.13,242.58,241.69,241.88,12078.0,235.8608,236.2991,235.4322,235.6173,12078.0
2024-05-08 10:20:00,241.87,242.13,241.65,241.65,15771.0,235.6075,235.8608,235.3932,235.3932,15771.0
2024-05-08 10:30:00,241.7,241.91,241.44,241.5,8636.0,235.4419,235.6465,235.1887,235.2471,8636.0
2024-05-08 10:40:00,241.5,241.53,241.18,241.48,32488.0,235.2471,235.2763,234.9354,235.2276,32488.0
2024-05-08 10:50:00,241.51,242.01,241.51,241.64,12892.0,235.2568,235.7439,235.2568,235.3835,12892.0
2024-05-08 11:00:00,241.64,241.77,241.38,241.62,6830.0,235.3835,235.5101,235.1302,235.364,6830.0
2024-05-08 11:10:00,241.69,241.69,241.18,241.35,5880.0,235.4322,235.4322,234.9354,235.101,5880.0
2024-05-08 11:20:00,241.35,241.58,241.3,241.58,3073.0,235.101,235.325,235.0523,235.325,3073.0
2024-05-08 11:30:00,241.55,242.37,241.52,242.36,6389.0,235.2958,236.0946,235.2666,236.0848,6389.0
2024-05-08 11:40:00,242.44,242.49,241.96,242.01,9710.0,236.1628,236.2115,235.6952,235.7439,9710.0
2024-05-08 11:50:00,241.96,242.31,241.81,242.31,2603.0,235.6952,236.0361,235.5491,236.0361,2603.0
2024-05-08 12:00:00,242.45,242.45,242.16,242.22,2380.0,236.1725,236.1725,235.89,235.9485,2380.0
2024-05-08 12:10:00,242.26,242.35,242.19,242.19,2142.0,235.9874,236.0751,235.9192,235.9192,2142.0
2024-05-08 12:20:00,242.22,242.45,242.01,242.02,6076.0,235.9485,236.1725,235.7439,235.7536,6076.0
2024-05-08 12:30:00,242.03,242.03,241.75,241.92,6316.0,235.7634,235.7634,235.4906,235.6562,6316.0
2024-05-08 12:40:00,241.95,242.17,241.93,241.98,4280.0,235.6855,235.8998,235.666,235.7147,4280.0
2024-05-08 12:50:00,242.01,242.34,241.97,242.16,10612.0,235.7439,236.0654,235.7049,235.89,10612.0
2024-05-08 13:00:00,242.18,242.63,242.05,242.59,17460.0,235.9095,236.3478,235.7829,236.3089,17460.0
2024-05-08 13:10:00,242.6,242.65,242.35,242.52,4461.0,236.3186,236.3673,236.0751,236.2407,4461.0
2024-05-08 13:20:00,242.43,242.65,242.37,242.52,4513.0,236.153,236.3673,236.0946,236.2407,4513.0
2024-05-08 13:30:00,242.41,242.64,242.31,242.49,2794.0,236.1335,236.3576,236.0361,236.2115,2794.0
2024-05-08 13:40:00,242.48,242.68,242.47,242.66,3350.0,236.2017,236.3966,236.192,236.3771,3350.0
2024-05-08 13:50:00,242.7,242.86,242.65,242.76,3488.0,236.416,236.5719,236.3673,236.4745,3488.0
2024-05-08 14:00:00,242.79,243.07,242.75,242.96,9706.0,236.5037,236.7765,236.4647,236.6693,9706.0
2024-05-08 14:10:00,242.91,242.97,242.77,242.91,5380.0,236.6206,236.679,236.4842,236.6206,5380.0
2024-05-08 14:20:00,242.9,243.14,242.75,243.1,18334.0,236.6109,236.8446,236.4647,236.8057,18334.0
2024-05-08 14:30:00,243.1,243.19,242.85,242.86,3376.0,236.8057,236.8933,236.5622,236.5719,3376.0
2024-05-08 14:40:00,242.92,242.99,242.85,242.99,3939.0,236.6303,236.6985,236.5622,236.6985,3939.0
2024-05-08 14:50:00,242.95,243.28,242.95,243.09,6593.0,236.6596,236.981,236.6596,236.7959,6593.0
2024-05-08 15:00:00,243.05,243.26,242.92,243.24,5172.0,236.757,236.9615,236.6303,236.9421,5172.0
2024-05-08 15:10:00,243.24,243.38,243.06,243.18,10781.0,236.9421,237.0784,236.7667,236.8836,10781.0
2024-05-08 15:20:00,243.09,243.3,243.09,243.24,3127.0,236.7959,237.0005,236.7959,236.9421,3127.0
2024-05-08 15:30:00,243.24,243.52,243.01,243.52,8761.0,236.9421,237.2148,236.718,237.2148,8761.0
2024-05-08 15:40:00,243.48,243.66,243.33,243.36,13108.0,237.1758,237.3512,237.0297,237.0589,13108.0
2024-05-08 15:50:00,243.35,243.48,242.77,242.94,61814.0,237.0492,237.1758,236.4842,236.6498,61814.0
2024-05-09 09:30:00,243.84,244.33,242.79,243.39,18045.0,237.5265,238.0038,236.5037,237.0882,18045.0
2024-05-09 09:40:00,243.39,244.18,243.28,244.17,4791.0,237.0882,237.8577,236.981,237.848,4791.0
2024-05-09 09:50:00,244.22,244.36,243.87,243.88,10611.0,237.8967,238.0331,237.5557,237.5655,10611.0
2024-05-09 10:00:00,243.98,244.42,243.92,244.12,16669.0,237.6629,238.0915,237.6044,237.7993,16669.0
2024-05-09 10:10:00,244.12,244.68,244.12,244.68,9175.0,237.7993,238.3448,237.7993,238.3448,9175.0
2024-05-09 10:20:00,244.53,244.98,244.52,244.74,3424.0,238.1987,238.637,238.1889,238.4032,3424.0
2024-05-09 10:30:00,244.79,245.11,244.76,244.99,3947.0,238.4519,238.7636,238.4227,238.6467,3947.0
2024-05-09 10:40:00,245.16,245.43,245.08,245.43,1824.0,238.8123,239.0753,238.7344,239.0753,1824.0
2024-05-09 10:50:00,245.39,245.39,244.98,245.11,10506.0,239.0364,239.0364,238.637,238.7636,10506.0
2024-05-09 11:00:00,245.23,245.44,245.14,245.14,8525.0,238.8805,239.0851,238.7929,238.7929,8525.0
2024-05-09 11:10:00,245.15,245.21,244.99,245.08,5433.0,238.8026,238.861,238.6467,238.7344,5433.0
2024-05-09 11:20:00,245.03,245.06,244.82,244.88,6151.0,238.6857,238.7149,238.4811,238.5396,6151.0
2024-05-09 11:30:00,244.92,244.93,244.41,244.5,4747.0,238.5786,238.5883,238.0818,238.1694,4747.0
2024-05-09 11:40:00,244.5,244.53,244.12,244.25,4014.0,238.1694,238.1987,237.7993,237.9259,4014.0
2024-05-09 11:50:00,244.28,244.39,244.0,244.34,3606.0,237.9551,238.0623,237.6824,238.0136,3606.0
2024-05-09 12:00:00,244.21,244.27,244.18,244.23,1993.0,237.8869,237.9454,237.8577,237.9064,1993.0
2024-05-09 12:10:00,244.16,244.29,244.07,244.1,3695.0,237.8382,237.9649,237.7506,237.7798,3695.0
2024-05-09 12:20:00,244.06,244.17,244.0,244.0,2629.0,237.7408,237.848,237.6824,237.6824,2629.0
2024-05-09 12:30:00,243.94,244.25,243.93,244.25,4483.0,237.6239,237.9259,237.6142,237.9259,4483.0
2024-05-09 12:40:00,244.34,244.41,244.05,244.07,6695.0,238.0136,238.0818,237.7311,237.7506,6695.0
2024-05-09 12:50:00,244.1,244.1,244.01,244.03,2260.0,237.7798,237.7798,237.6921,237.7116,2260.0
2024-05-09 13:00:00,244.03,244.26,243.94,244.06,2330.0,237.7116,237.9356,237.6239,237.7408,2330.0
2024-05-09 13:10:00,244.09,244.27,244.09,244.27,1905.0,237.77,237.9454,237.77,237.9454,1905.0
2024-05-09 13:20:00,244.25,244.55,244.19,244.51,5420.0,237.9259,238.2181,237.8675,238.1792,5420.0
2024-05-09 13:30:00,244.51,244.55,244.33,244.33,4910.0,238.1792,238.2181,238.0038,238.0038,4910.0
2024-05-09 13:40:00,244.3,244.35,244.16,244.18,6761.0,237.9746,238.0233,237.8382,237.8577,6761.0
2024-05-09 13:50:00,244.12,244.13,243.79,243.82,5187.0,237.7993,237.809,237.4778,237.507,5187.0
2024-05-09 14:00:00,243.79,243.99,243.53,243.98,8107.0,237.4778,237.6726,237.2245,237.6629,8107.0
2024-05-09 14:10:00,243.94,243.96,243.44,243.96,10756.0,237.6239,237.6434,237.1369,237.6434,10756.0
2024-05-09 14:20:00,243.9,243.92,243.65,243.72,4697.0,237.585,237.6044,237.3414,237.4096,4697.0
2024-05-09 14:30:00,243.72,243.92,243.64,243.82,6613.0,237.4096,237.6044,237.3317,237.507,6613.0
2024-05-09 14:40:00,243.87,244.02,243.83,244.02,4470.0,237.5557,237.7019,237.5168,237.7019,4470.0
2024-05-09 14:50:00,244.08,244.34,244.08,244.23,3652.0,237.7603,238.0136,237.7603,237.9064,3652.0
2024-05-09 15:00:00,244.19,244.22,243.96,244.03,3355.0,237.8675,237.8967,237.6434,237.7116,3355.0
2024-05-09 15:10:00,244.05,244.28,244.05,244.22,27723.0,237.7311,237.9551,237.7311,237.8967,27723.0
2024-05-09 15:20:00,244.22,244.53,244.22,244.39,8442.0,237.8967,238.1987,237.8967,238.0623,8442.0
2024-05-09 15:30:00,244.41,244.41,244.12,244.35,6839.0,238.0818,238.0818,237.7993,238.0233,6839.0
2024-05-09 15:40:00,244.29,244.55,244.02,244.55,9114.0,237.9649,238.2181,237.7019,238.2181,9114.0
2024-05-09 15:50:00,244.56,245.19,244.5,245.15,68443.0,238.2279,238.8416,238.1694,238.8026,68443.0
2024-05-10 09:30:00,245.48,246.59,245.06,246.59,17293.0,239.1241,240.2053,238.7149,240.2053,17293.0
2024-05-10 09:40:00,246.51,246.51,245.73,245.88,3490.0,240.1274,240.1274,239.3676,239.5137,3490.0
2024-05-10 09:50:00,245.92,246.11,245.62,245.87,4690.0,239.5527,239.7377,239.2604,239.504,4690.0
2024-05-10 10:00:00,245.99,246.12,245.61,246.09,8852.0,239.6209,239.7475,239.2507,239.7183,8852.0
2024-05-10 10:10:00,246.2,246.62,246.2,246.44,6374.0,239.8254,240.2345,239.8254,240.0592,6374.0
2024-05-10 10:20:00,246.42,246.42,245.86,245.99,6918.0,240.0397,240.0397,239.4942,239.6209,6918.0
2024-05-10 10:30:00,245.99,246.29,245.79,246.29,6217.0,239.6209,239.9131,239.426,239.9131,6217.0
2024-05-10 10:40:00,246.31,246.47,246.14,246.14,5399.0,239.9326,240.0884,239.767,239.767,5399.0
2024-05-10 10:50:00,246.01,246.08,245.76,245.97,9070.0,239.6403,239.7085,239.3968,239.6014,9070.0
2024-05-10 11:00:00,246.03,246.08,245.67,245.9,10649.0,239.6598,239.7085,239.3091,239.5332,10649.0
2024-05-10 11:10:00,245.96,246.49,245.95,246.45,16537.0,239.5916,240.1079,239.5819,240.0689,16537.0
2024-05-10 11:20:00,246.33,246.61,246.22,246.6,3506.0,239.952,240.2248,239.8449,240.2151,3506.0
2024-05-10 11:30:00,246.61,246.76,246.56,246.7,6708.0,240.2248,240.3709,240.1761,240.3125,6708.0
2024-05-10 11:40:00,246.69,246.94,246.6,246.86,5689.0,240.3027,240.5463,240.2151,240.4683,5689.0
2024-05-10 11:50:00,246.82,246.94,246.68,246.94,1907.0,240.4294,240.5463,240.293,240.5463,1907.0
2024-05-10 12:00:00,246.96,246.98,246.82,246.93,2179.0,240.5657,240.5852,240.4294,240.5365,2179.0
2024-05-10 12:10:00,246.9,247.09,246.9,247.09,4894.0,240.5073,240.6924,240.5073,240.6924,4894.0
2024-05-10 12:20:00,247.08,247.1,246.87,246.88,2339.0,240.6826,240.7021,240.4781,240.4878,2339.0
2024-05-10 12:30:00,246.94,247.01,246.83,247.01,2655.0,240.5463,240.6144,240.4391,240.6144,2655.0
2024-05-10 12:40:00,247.05,247.21,246.97,247.09,6771.0,240.6534,240.8093,240.5755,240.6924,6771.0
2024-05-10 12:50:00,247.09,247.18,247.02,247.1,3942.0,240.6924,240.78,240.6242,240.7021,3942.0
2024-05-10 13:00:00,247.08,247.1,246.92,246.94,3470.0,240.6826,240.7021,240.5268,240.5463,3470.0
2024-05-10 13:10:00,246.91,246.91,246.73,246.8,2169.0,240.517,240.517,240.3417,240.4099,2169.0
2024-05-10 13:20:00,246.81,246.81,246.73,246.78,3384.0,240.4196,240.4196,240.3417,240.3904,3384.0
2024-05-10 13:30:00,246.82,246.88,246.77,246.77,2911.0,240.4294,240.4878,240.3807,240.3807,2911.0
2024-05-10 13:40:00,246.78,246.86,246.67,246.71,5049.0,240.3904,240.4683,240.2832,240.3222,5049.0
2024-05-10 13:50:00,246.71,246.82,246.71,246.71,4988.0,240.3222,240.4294,240.3222,240.3222,4988.0
2024-05-10 14:00:00,246.74,246.77,246.56,246.59,3354.0,240.3514,240.3807,240.1761,240.2053,3354.0
2024-05-10 14:10:00,246.65,246.82,246.65,246.68,7336.0,240.2638,240.4294,240.2638,240.293,7336.0
2024-05-10 14:20:00,246.68,246.68,246.5,246.52,4157.0,240.293,240.293,240.1176,240.1371,4157.0
2024-05-10 14:30:00,246.48,246.68,246.44,246.56,2845.0,240.0982,240.293,240.0592,240.1761,2845.0
2024-05-10 14:40:00,246.54,246.73,246.47,246.63,3461.0,240.1566,240.3417,240.0884,240.2443,3461.0
2024-05-10 14:50:00,246.75,246.85,246.57,246.71,5604.0,240.3612,240.4586,240.1858,240.3222,5604.0
2024-05-10 15:00:00,246.61,246.88,246.58,246.82,4422.0,240.2248,240.4878,240.1956,240.4294,4422.0
2024-05-10 15:10:00,246.97,246.97,246.85,246.97,2706.0,240.5755,240.5755,240.4586,240.5755,2706.0
2024-05-10 15:20:00,246.97,246.97,246.66,246.71,6558.0,240.5755,240.5755,240.2735,240.3222,6558.0
2024-05-10 15:30:00,246.72,246.93,246.63,246.93,4242.0,240.3319,240.5365,240.2443,240.5365,4242.0
2024-05-10 15:40:00,246.9,246.95,246.76,246.79,15937.0,240.5073,240.556,240.3709,240.4001,15937.0
2024-05-10 15:50:00,246.81,247.03,246.59,246.84,37881.0,240.4196,240.6339,240.2053,240.4488,37881.0
2024-05-13 09:30:00,247.5,248.58,246.77,247.39,14133.0,241.0918,242.1438,240.3807,240.9846,14133.0
2024-05-13 09:40:00,247.59,248.75,247.59,248.19,4333.0,241.1794,242.3094,241.1794,241.7639,4333.0
2024-05-13 09:50:00,248.28,248.79,248.18,248.63,19717.0,241.8516,242.3484,241.7541,242.1925,19717.0
2024-05-13 10:00:00,248.66,248.67,248.13,248.62,8006.0,242.2217,242.2315,241.7054,242.1828,8006.0
2024-05-13 10:10:00,248.46,248.62,248.29,248.33,4571.0,242.0269,242.1828,241.8613,241.9003,4571.0
2024-05-13 10:20:00,248.32,249.02,248.32,248.99,10841.0,241.8905,242.5724,241.8905,242.5432,10841.0
2024-05-13 10:30:00,248.95,249.2,248.9,249.17,10934.0,242.5042,242.7477,242.4555,242.7185,10934.0
2024-05-13 10:40:00,249.02,249.43,249.0,249.3,7879.0,242.5724,242.9718,242.5529,242.8451,7879.0
2024-05-13 10:50:00,249.12,249.38,249.05,249.28,6970.0,242.6698,242.9231,242.6016,242.8257,6970.0
2024-05-13 11:00:00,249.27,249.27,248.89,249.04,3621.0,242.8159,242.8159,242.4458,242.5919,3621.0
2024-05-13 11:10:00,249.03,249.48,248.94,249.47,22063.0,242.5821,243.0205,242.4945,243.0107,22063.0
2024-05-13 11:20:00,249.42,249.82,249.38,249.59,14193.0,242.962,243.3517,242.9231,243.1276,14193.0
2024-05-13 11:30:00,249.59,249.59,249.2,249.41,4544.0,243.1276,243.1276,242.7477,242.9523,4544.0
2024-05-13 11:40:00,249.4,249.5,249.3,249.32,2738.0,242.9426,243.04,242.8451,242.8646,2738.0
2024-05-13 11:50:00,249.27,249.27,248.68,248.69,4854.0,242.8159,242.8159,242.2412,242.2509,4854.0
2024-05-13 12:00:00,248.7,248.91,248.66,248.74,4377.0,242.2607,242.4652,242.2217,242.2996,4377.0
2024-05-13 12:10:00,248.74,249.05,248.74,249.04,1728.0,242.2996,242.6016,242.2996,242.5919,1728.0
2024-05-13 12:20:00,249.06,249.06,248.6,248.67,3161.0,242.6114,242.6114,242.1633,242.2315,3161.0
2024-05-13 12:30:00,248.74,248.76,248.54,248.7,3318.0,242.2996,242.3191,242.1048,242.2607,3318.0
2024-05-13 12:40:00,248.65,249.03,248.63,249.03,4757.0,242.212,242.5821,242.1925,242.5821,4757.0
2024-05-13 12:50:00,249.03,249.09,248.86,248.86,3241.0,242.5821,242.6406,242.4165,242.4165,3241.0
2024-05-13 13:00:00,248.86,248.86,248.48,248.49,2729.0,242.4165,242.4165,242.0464,242.0561,2729.0
2024-05-13 13:10:00,248.47,248.59,248.34,248.54,9006.0,242.0366,242.1535,241.91,242.1048,9006.0
2024-05-13 13:20:00,248.64,248.69,248.48,248.48,6096.0,242.2022,242.2509,242.0464,242.0464,6096.0
2024-05-13 13:30:00,248.52,248.68,248.46,248.6,5882.0,242.0853,242.2412,242.0269,242.1633,5882.0
2024-05-13 13:40:00,248.6,248.61,248.52,248.54,2345.0,242.1633,242.173,242.0853,242.1048,2345.0
2024-05-13 13:50:00,248.56,248.56,248.39,248.49,5437.0,242.1243,242.1243,241.9587,242.0561,5437.0
2024-05-13 14:00:00,248.48,248.53,248.3,248.41,8158.0,242.0464,242.0951,241.871,241.9782,8158.0
2024-05-13 14:10:00,248.42,248.74,248.41,248.74,5886.0,241.9879,242.2996,241.9782,242.2996,5886.0
2024-05-13 14:20:00,248.76,248.82,248.62,248.77,4313.0,242.3191,242.3776,242.1828,242.3289,4313.0
2024-05-13 14:30:00,248.75,248.84,248.7,248.7,4766.0,242.3094,242.3971,242.2607,242.2607,4766.0
2024-05-13 14:40:00,248.77,248.96,248.7,248.73,5463.0,242.3289,242.514,242.2607,242.2899,5463.0
2024-05-13 14:50:00,248.73,248.85,248.68,248.8,10772.0,242.2899,242.4068,242.2412,242.3581,10772.0
2024-05-13 15:00:00,248.79,248.87,248.63,248.63,4714.0,242.3484,242.4263,242.1925,242.1925,4714.0
2024-05-13 15:10:00,248.61,248.75,248.57,248.69,7251.0,242.173,242.3094,242.134,242.2509,7251.0
2024-05-13 15:20:00,248.73,248.88,248.41,248.44,7322.0,242.2899,242.436,241.9782,242.0074,7322.0
2024-05-13 15:30:00,248.43,248.54,248.27,248.27,14277.0,241.9977,242.1048,241.8418,241.8418,14277.0
2024-05-13 15:40:00,248.26,248.33,248.03,248.05,17677.0,241.8321,241.9003,241.608,241.6275,17677.0
2024-05-13 15:50:00,248.11,248.19,247.62,247.8,90778.0,241.686,241.7639,241.2086,241.384,90778.0
2024-05-14 09:30:00,248.7,249.42,247.64,248.48,34966.0,242.2607,242.962,241.2281,242.0464,34966.0
2024-05-14 09:40:00,248.58,248.93,248.47,248.68,9389.0,242.1438,242.4847,242.0366,242.2412,9389.0
2024-05-14 09:50:00,248.46,248.82,248.42,248.58,13690.0,242.0269,242.3776,241.9879,242.1438,13690.0
2024-05-14 10:00:00,248.54,248.8,248.15,248.38,11715.0,242.1048,242.3581,241.7249,241.949,11715.0
2024-05-14 10:10:00,248.5,248.5,247.51,247.64,10760.0,242.0659,242.0659,241.1015,241.2281,10760.0
2024-05-14 10:20:00,247.7,248.02,247.3,247.96,17140.0,241.2866,241.5983,240.8969,241.5398,17140.0
2024-05-14 10:30:00,248.17,248.17,247.01,247.04,9374.0,241.7444,241.7444,240.6144,240.6437,9374.0
2024-05-14 10:40:00,247.12,247.13,246.68,246.68,14735.0,240.7216,240.7313,240.293,240.293,14735.0
2024-05-14 10:50:00,246.78,247.09,246.69,247.02,9130.0,240.3904,240.6924,240.3027,240.6242,9130.0
2024-05-14 11:00:00,247.0,247.02,246.36,246.6,4671.0,240.6047,240.6242,239.9813,240.2151,4671.0
2024-05-14 11:10:00,246.74,247.02,246.66,246.67,9087.0,240.3514,240.6242,240.2735,240.2832,9087.0
2024-05-14 11:20:00,246.55,246.87,246.53,246.87,8325.0,240.1664,240.4781,240.1469,240.4781,8325.0
2024-05-14 11:30:00,246.84,246.84,246.37,246.39,9260.0,240.4488,240.4488,239.991,240.0105,9260.0
2024-05-14 11:40:00,246.3,246.48,246.3,246.39,4995.0,239.9228,240.0982,239.9228,240.0105,4995.0
2024-05-14 11:50:00,246.34,246.39,245.78,245.93,7046.0,239.9618,240.0105,239.4163,239.5624,7046.0
2024-05-14 12:00:00,245.93,246.05,245.73,245.77,7711.0,239.5624,239.6793,239.3676,239.4065,7711.0
2024-05-14 12:10:00,245.91,246.07,245.51,245.51,8073.0,239.5429,239.6988,239.1533,239.1533,8073.0
2024-05-14 12:20:00,245.49,245.49,245.09,245.11,9743.0,239.1338,239.1338,238.7442,238.7636,9743.0
2024-05-14 12:30:00,245.1,245.25,244.79,244.82,7621.0,238.7539,238.9,238.4519,238.4811,7621.0
2024-05-14 12:40:00,244.9,245.06,244.65,244.97,7040.0,238.5591,238.7149,238.3155,238.6273,7040.0
2024-05-14 12:50:00,245.02,245.22,245.02,245.1,3554.0,238.676,238.8708,238.676,238.7539,3554.0
2024-05-14 13:00:00,245.1,245.1,244.72,244.81,4729.0,238.7539,238.7539,238.3837,238.4714,4729.0
2024-05-14 13:10:00,244.83,245.06,244.65,244.86,6455.0,238.4909,238.7149,238.3155,238.5201,6455.0
2024-05-14 13:20:00,244.84,244.84,244.51,244.52,7181.0,238.5006,238.5006,238.1792,238.1889,7181.0
2024-05-14 13:30:00,244.55,245.05,244.5,244.91,8892.0,238.2181,238.7052,238.1694,238.5688,8892.0
2024-05-14 13:40:00,244.97,245.14,244.76,244.99,5787.0,238.6273,238.7929,238.4227,238.6467,5787.0
2024-05-14 13:50:00,244.96,245.2,244.87,245.14,8979.0,238.6175,238.8513,238.5298,238.7929,8979.0
2024-05-14 14:00:00,245.09,245.31,245.03,245.09,8271.0,238.7442,238.9585,238.6857,238.7442,8271.0
2024-05-14 14:10:00,245.04,245.35,245.04,245.29,5023.0,238.6954,238.9974,238.6954,238.939,5023.0
2024-05-14 14:20:00,245.31,245.49,245.25,245.36,5135.0,238.9585,239.1338,238.9,239.0072,5135.0
2024-05-14 14:30:00,245.26,245.64,245.26,245.64,5950.0,238.9098,239.2799,238.9098,239.2799,5950.0
2024-05-14 14:40:00,245.67,245.88,245.54,245.79,6723.0,239.3091,239.5137,239.1825,239.426,6723.0
2024-05-14 14:50:00,245.76,245.86,245.62,245.72,11537.0,239.3968,239.4942,239.2604,239.3578,11537.0
2024-05-14 15:00:00,245.75,245.76,245.39,245.56,7809.0,239.3871,239.3968,239.0364,239.202,7809.0
2024-05-14 15:10:00,245.54,245.67,245.52,245.63,9177.0,239.1825,239.3091,239.163,239.2702,9177.0
2024-05-14 15:20:00,245.63,245.81,245.51,245.56,7135.0,239.2702,239.4455,239.1533,239.202,7135.0
2024-05-14 15:30:00,245.61,245.78,245.61,245.71,6811.0,239.2507,239.4163,239.2507,239.3481,6811.0
2024-05-14 15:40:00,245.72,245.85,245.54,245.75,12530.0,239.3578,239.4845,239.1825,239.3871,12530.0
2024-05-14 15:50:00,245.78,246.05,245.43,245.46,118467.0,239.4163,239.6793,239.0753,239.1046,118467.0
2024-05-15 09:30:00,246.46,247.79,245.99,246.74,35712.0,240.0787,241.3742,239.6209,240.3514,35712.0
2024-05-15 09:40:00,246.78,247.0,246.25,246.96,9990.0,240.3904,240.6047,239.8741,240.5657,9990.0
2024-05-15 09:50:00,246.91,246.91,246.23,246.59,10920.0,240.517,240.517,239.8546,240.2053,10920.0
2024-05-15 10:00:00,246.36,247.32,246.36,247.24,10200.0,239.9813,240.9164,239.9813,240.8385,10200.0
2024-05-15 10:10:00,247.39,247.41,247.14,247.41,3447.0,240.9846,241.0041,240.7411,241.0041,3447.0
2024-05-15 10:20:00,247.35,247.63,247.23,247.41,3250.0,240.9456,241.2184,240.8287,241.0041,3250.0
2024-05-15 10:30:00,247.42,247.63,247.32,247.41,6437.0,241.0138,241.2184,240.9164,241.0041,6437.0
2024-05-15 10:40:00,247.4,247.5,247.03,247.14,8466.0,240.9943,241.0918,240.6339,240.7411,8466.0
2024-05-15 10:50:00,247.21,247.32,246.95,247.03,6740.0,240.8093,240.9164,240.556,240.6339,6740.0
2024-05-15 11:00:00,246.97,247.17,246.69,247.17,4904.0,240.5755,240.7703,240.3027,240.7703,4904.0
2024-05-15 11:10:00,247.17,247.17,246.95,247.03,3792.0,240.7703,240.7703,240.556,240.6339,3792.0
2024-05-15 11:20:00,246.94,247.03,246.81,246.92,3400.0,240.5463,240.6339,240.4196,240.5268,3400.0
2024-05-15 11:30:00,246.94,247.18,246.94,247.03,2854.0,240.5463,240.78,240.5463,240.6339,2854.0
2024-05-15 11:40:00,247.1,247.18,247.03,247.13,4659.0,240.7021,240.78,240.6339,240.7313,4659.0
2024-05-15 11:50:00,247.15,247.15,246.81,246.92,8035.0,240.7508,240.7508,240.4196,240.5268,8035.0
2024-05-15 12:00:00,246.81,246.97,246.69,246.88,3715.0,240.4196,240.5755,240.3027,240.4878,3715.0
2024-05-15 12:10:00,246.86,246.99,246.75,246.81,8460.0,240.4683,240.595,240.3612,240.4196,8460.0
2024-05-15 12:20:00,246.8,247.18,246.76,247.18,5604.0,240.4099,240.78,240.3709,240.78,5604.0
2024-05-15 12:30:00,247.26,247.32,247.1,247.1,7597.0,240.858,240.9164,240.7021,240.7021,7597.0
2024-05-15 12:40:00,247.12,247.45,247.12,247.42,4734.0,240.7216,241.043,240.7216,241.0138,4734.0
2024-05-15 12:50:00,247.56,247.68,247.56,247.6,3602.0,241.1502,241.2671,241.1502,241.1892,3602.0
2024-05-15 13:00:00,247.62,247.79,247.54,247.79,3966.0,241.2086,241.3742,241.1307,241.3742,3966.0
2024-05-15 13:10:00,247.92,248.25,247.88,248.14,4912.0,241.5009,241.8223,241.4619,241.7152,4912.0
2024-05-15 13:20:00,248.2,248.2,247.94,247.97,3704.0,241.7736,241.7736,241.5204,241.5496,3704.0
2024-05-15 13:30:00,247.98,247.98,247.47,247.8,10005.0,241.5593,241.5593,241.0625,241.384,10005.0
2024-05-15 13:40:00,247.86,247.86,247.56,247.68,4568.0,241.4424,241.4424,241.1502,241.2671,4568.0
2024-05-15 13:50:00,247.69,247.81,247.61,247.79,4727.0,241.2768,241.3937,241.1989,241.3742,4727.0
2024-05-15 14:00:00,247.78,248.01,247.65,248.01,7554.0,241.3645,241.5885,241.2379,241.5885,7554.0
2024-05-15 14:10:00,247.89,248.13,247.83,247.91,8013.0,241.4717,241.7054,241.4132,241.4911,8013.0
2024-05-15 14:20:00,247.9,247.9,247.52,247.67,3963.0,241.4814,241.4814,241.1112,241.2574,3963.0
2024-05-15 14:30:00,247.67,247.73,247.56,247.58,3575.0,241.2574,241.3158,241.1502,241.1697,3575.0
2024-05-15 14:40:00,247.64,247.69,247.4,247.54,4734.0,241.2281,241.2768,240.9943,241.1307,4734.0
2024-05-15 14:50:00,247.57,247.75,247.52,247.59,6094.0,241.1599,241.3353,241.1112,241.1794,6094.0
2024-05-15 15:00:00,247.56,247.68,247.36,247.61,7223.0,241.1502,241.2671,240.9554,241.1989,7223.0
2024-05-15 15:10:00,247.62,247.66,247.3,247.32,8781.0,241.2086,241.2476,240.8969,240.9164,8781.0
2024-05-15 15:20:00,247.27,247.29,247.16,247.22,6463.0,240.8677,240.8872,240.7606,240.819,6463.0
2024-05-15 15:30:00,247.15,247.16,246.76,246.81,10496.0,240.7508,240.7606,240.3709,240.4196,10496.0
2024-05-15 15:40:00,246.78,246.94,246.61,246.63,14473.0,240.3904,240.5463,240.2248,240.2443,14473.0
2024-05-15 15:50:00,246.63,246.9,246.47,246.61,60625.0,240.2443,240.5073,240.0884,240.2248,60625.0
2024-05-16 09:30:00,246.36,247.96,246.03,246.61,22876.0,239.9813,241.5398,239.6598,240.2248,22876.0
2024-05-16 09:40:00,246.6,247.29,246.6,247.29,3422.0,240.2151,240.8872,240.2151,240.8872,3422.0
2024-05-16 09:50:00,247.29,247.95,247.12,247.95,8037.0,240.8872,241.5301,240.7216,241.5301,8037.0
2024-05-16 10:00:00,247.93,248.64,247.91,248.59,5541.0,241.5106,242.2022,241.4911,242.1535,5541.0
2024-05-16 10:10:00,248.66,249.0,248.51,249.0,10530.0,242.2217,242.5529,242.0756,242.5529,10530.0
2024-05-16 10:20:00,248.79,248.95,248.6,248.67,5101.0,242.3484,242.5042,242.1633,242.2315,5101.0
2024-05-16 10:30:00,248.66,248.86,248.34,248.53,8230.0,242.2217,242.4165,241.91,242.0951,8230.0
2024-05-16 10:40:00,248.53,249.13,248.37,248.93,9029.0,242.0951,242.6795,241.9392,242.4847,9029.0
2024-05-16 10:50:00,248.93,249.37,248.74,249.37,10158.0,242.4847,242.9133,242.2996,242.9133,10158.0
2024-05-16 11:00:00,249.37,249.74,249.14,249.74,7534.0,242.9133,243.2738,242.6893,243.2738,7534.0
2024-05-16 11:10:00,249.68,249.85,249.43,249.62,5265.0,243.2153,243.3809,242.9718,243.1569,5265.0
2024-05-16 11:20:00,249.71,249.82,249.37,249.82,10988.0,243.2445,243.3517,242.9133,243.3517,10988.0
2024-05-16 11:30:00,249.75,249.81,249.25,249.32,10016.0,243.2835,243.3419,242.7964,242.8646,10016.0
2024-05-16 11:40:00,249.31,249.31,248.93,249.05,4607.0,242.8549,242.8549,242.4847,242.6016,4607.0
2024-05-16 11:50:00,249.04,249.28,249.04,249.25,6044.0,242.5919,242.8257,242.5919,242.7964,6044.0
2024-05-16 12:00:00,249.25,249.4,248.99,249.26,6681.0,242.7964,242.9426,242.5432,242.8062,6681.0
2024-05-16 12:10:00,249.4,249.4,249.13,249.31,4237.0,242.9426,242.9426,242.6795,242.8549,4237.0
2024-05-16 12:20:00,249.25,249.27,248.94,248.94,5113.0,242.7964,242.8159,242.4945,242.4945,5113.0
2024-05-16 12:30:00,248.95,249.2,248.82,249.2,4463.0,242.5042,242.7477,242.3776,242.7477,4463.0
2024-05-16 12:40:00,249.2,249.32,249.17,249.24,3453.0,242.7477,242.8646,242.7185,242.7867,3453.0
2024-05-16 12:50:00,249.39,249.42,249.25,249.25,4100.0,242.9328,242.962,242.7964,242.7964,4100.0
2024-05-16 13:00:00,249.34,249.5,249.24,249.45,5820.0,242.8841,243.04,242.7867,242.9913,5820.0
2024-05-16 13:10:00,249.45,249.53,249.28,249.29,11512.0,242.9913,243.0692,242.8257,242.8354,11512.0
2024-05-16 13:20:00,249.33,249.49,249.21,249.29,7173.0,242.8744,243.0302,242.7575,242.8354,7173.0
2024-05-16 13:30:00,249.29,249.38,249.02,249.05,4720.0,242.8354,242.9231,242.5724,242.6016,4720.0
2024-05-16 13:40:00,249.09,249.13,248.98,249.07,6652.0,242.6406,242.6795,242.5334,242.6211,6652.0
2024-05-16 13:50:00,249.07,249.52,249.02,249.46,6525.0,242.6211,243.0595,242.5724,243.001,6525.0
2024-05-16 14:00:00,249.25,249.31,248.92,249.21,10381.0,242.7964,242.8549,242.475,242.7575,10381.0
2024-05-16 14:10:00,249.25,249.31,249.12,249.2,5691.0,242.7964,242.8549,242.6698,242.7477,5691.0
2024-05-16 14:20:00,249.23,249.37,249.22,249.29,6230.0,242.777,242.9133,242.7672,242.8354,6230.0
2024-05-16 14:30:00,249.34,249.42,249.26,249.38,6537.0,242.8841,242.962,242.8062,242.9231,6537.0
2024-05-16 14:40:00,249.38,249.63,249.34,249.44,9347.0,242.9231,243.1666,242.8841,242.9815,9347.0
2024-05-16 14:50:00,249.47,249.47,249.15,249.32,4432.0,243.0107,243.0107,242.699,242.8646,4432.0
2024-05-16 15:00:00,249.28,249.62,249.28,249.53,3639.0,242.8257,243.1569,242.8257,243.0692,3639.0
2024-05-16 15:10:00,249.55,249.6,249.34,249.55,11470.0,243.0887,243.1374,242.8841,243.0887,11470.0
2024-05-16 15:20:00,249.53,249.6,249.35,249.39,6772.0,243.0692,243.1374,242.8939,242.9328,6772.0
2024-05-16 15:30:00,249.48,249.7,249.28,249.57,6204.0,243.0205,243.2348,242.8257,243.1082,6204.0
2024-05-16 15:40:00,249.62,249.85,249.58,249.8,17003.0,243.1569,243.3809,243.1179,243.3322,17003.0
2024-05-16 15:50:00,249.84,250.27,249.83,250.03,77692.0,243.3712,243.79,243.3614,243.5562,77692.0
2024-05-17 09:30:00,250.06,250.46,249.24,249.49,91020.0,243.5855,243.9751,242.7867,243.0302,91020.0
2024-05-17 09:40:00,249.54,249.95,249.29,249.79,9352.0,243.0789,243.4783,242.8354,243.3225,9352.0
2024-05-17 09:50:00,249.79,249.98,249.47,249.56,16385.0,243.3225,243.5075,243.0107,243.0984,16385.0
2024-05-17 10:00:00,249.55,249.89,249.41,249.83,12541.0,243.0887,243.4199,242.9523,243.3614,12541.0
2024-05-17 10:10:00,249.88,250.38,249.83,250.14,4770.0,243.4101,243.8972,243.3614,243.6634,4770.0
2024-05-17 10:20:00,249.96,250.14,249.44,249.6,12155.0,243.4881,243.6634,242.9815,243.1374,12155.0
2024-05-17 10:30:00,249.59,249.77,249.46,249.53,5921.0,243.1276,243.303,243.001,243.0692,5921.0
2024-05-17 10:40:00,249.52,249.74,249.37,249.74,10861.0,243.0595,243.2738,242.9133,243.2738,10861.0
2024-05-17 10:50:00,249.69,250.04,249.68,249.94,3496.0,243.2251,243.566,243.2153,243.4686,3496.0
2024-05-17 11:00:00,249.95,250.13,249.94,250.05,5625.0,243.4783,243.6537,243.4686,243.5757,5625.0
2024-05-17 11:10:00,250.05,250.05,249.86,249.93,5310.0,243.5757,243.5757,243.3906,243.4588,5310.0
2024-05-17 11:20:00,249.87,249.93,249.61,249.83,7266.0,243.4004,243.4588,243.1471,243.3614,7266.0
2024-05-17 11:30:00,249.83,249.91,249.59,249.69,9926.0,243.3614,243.4394,243.1276,243.2251,9926.0
2024-05-17 11:40:00,249.75,249.94,249.73,249.91,3140.0,243.2835,243.4686,243.264,243.4394,3140.0
2024-05-17 11:50:00,249.97,250.3,249.97,250.3,4753.0,243.4978,243.8193,243.4978,243.8193,4753.0
2024-05-17 12:00:00,250.32,250.45,250.2,250.26,4180.0,243.8387,243.9654,243.7218,243.7803,4180.0
2024-05-17 12:10:00,250.29,250.33,250.22,250.22,3014.0,243.8095,243.8485,243.7413,243.7413,3014.0
2024-05-17 12:20:00,250.18,250.18,250.04,250.04,13897.0,243.7024,243.7024,243.566,243.566,13897.0
2024-05-17 12:30:00,250.04,250.19,249.98,250.09,2414.0,243.566,243.7121,243.5075,243.6147,2414.0
2024-05-17 12:40:00,250.16,250.28,250.11,250.19,4194.0,243.6829,243.7998,243.6342,243.7121,4194.0
2024-05-17 12:50:00,250.25,250.37,250.15,250.26,4174.0,243.7706,243.8874,243.6731,243.7803,4174.0
2024-05-17 13:00:00,250.28,250.36,250.24,250.34,3933.0,243.7998,243.8777,243.7608,243.8582,3933.0
2024-05-17 13:10:00,250.34,250.35,250.22,250.24,4750.0,243.8582,243.868,243.7413,243.7608,4750.0
2024-05-17 13:20:00,250.24,250.48,250.08,250.38,7752.0,243.7608,243.9946,243.605,243.8972,7752.0
2024-05-17 13:30:00,250.38,250.43,250.25,250.27,4259.0,243.8972,243.9459,243.7706,243.79,4259.0
2024-05-17 13:40:00,250.34,250.48,250.27,250.4,4832.0,243.8582,243.9946,243.79,243.9167,4832.0
2024-05-17 13:50:00,250.44,250.59,250.36,250.54,5148.0,243.9556,244.1017,243.8777,244.053,5148.0
2024-05-17 14:00:00,250.46,250.75,250.46,250.75,7300.0,243.9751,244.2576,243.9751,244.2576,7300.0
2024-05-17 14:10:00,250.66,251.0,250.66,251.0,12440.0,244.1699,244.5011,244.1699,244.5011,12440.0
2024-05-17 14:20:00,250.85,251.21,250.85,250.97,14192.0,244.355,244.7057,244.355,244.4719,14192.0
2024-05-17 14:30:00,250.95,251.57,250.95,251.55,20739.0,244.4524,245.0564,244.4524,245.0369,20739.0
2024-05-17 14:40:00,251.64,251.79,251.33,251.33,13211.0,245.1246,245.2707,244.8226,244.8226,13211.0
2024-05-17 14:50:00,251.26,251.45,251.24,251.38,4709.0,244.7544,244.9395,244.7349,244.8713,4709.0
2024-05-17 15:00:00,251.41,251.8,251.4,251.64,6615.0,244.9005,245.2804,244.8908,245.1246,6615.0
2024-05-17 15:10:00,251.61,251.68,251.52,251.52,5213.0,245.0953,245.1635,245.0077,245.0077,5213.0
2024-05-17 15:20:00,251.5,251.56,251.12,251.42,7493.0,244.9882,245.0466,244.618,244.9103,7493.0
2024-05-17 15:30:00,251.42,251.68,251.22,251.64,5493.0,244.9103,245.1635,244.7154,245.1246,5493.0
2024-05-17 15:40:00,251.65,251.75,251.45,251.45,10210.0,245.1343,245.2317,244.9395,244.9395,10210.0
2024-05-17 15:50:00,251.53,252.39,251.5,252.35,102418.0,245.0174,245.8551,244.9882,245.8162,102418.0
2024-05-20 09:30:00,252.44,252.66,251.56,251.56,25231.0,245.9038,246.1182,245.0466,245.0466,25231.0
2024-05-20 09:40:00,251.6,251.67,250.58,251.06,6601.0,245.0856,245.1538,244.092,244.5596,6601.0
2024-05-20 09:50:00,251.27,251.56,250.9,251.05,3977.0,244.7641,245.0466,244.4037,244.5498,3977.0
2024-05-20 10:00:00,251.19,251.45,251.07,251.42,4679.0,244.6862,244.9395,244.5693,244.9103,4679.0
2024-05-20 10:10:00,251.52,251.83,251.04,251.83,9806.0,245.0077,245.3096,244.5401,245.3096,9806.0
2024-05-20 10:20:00,251.82,251.99,251.79,251.94,4420.0,245.2999,245.4655,245.2707,245.4168,4420.0
2024-05-20 10:30:00,252.01,252.01,251.64,251.65,4520.0,245.485,245.485,245.1246,245.1343,4520.0
2024-05-20 10:40:00,251.66,252.03,251.59,251.94,3859.0,245.144,245.5045,245.0759,245.4168,3859.0
2024-05-20 10:50:00,251.93,252.03,251.5,251.6,7021.0,245.4071,245.5045,244.9882,245.0856,7021.0
2024-05-20 11:00:00,251.52,251.72,251.47,251.69,2854.0,245.0077,245.2025,244.959,245.1733,2854.0
2024-05-20 11:10:00,251.69,251.79,251.6,251.6,2905.0,245.1733,245.2707,245.0856,245.0856,2905.0
2024-05-20 11:20:00,251.65,251.71,251.28,251.37,3688.0,245.1343,245.1927,244.7739,244.8616,3688.0
2024-05-20 11:30:00,251.27,251.5,251.27,251.5,2944.0,244.7641,244.9882,244.7641,244.9882,2944.0
2024-05-20 11:40:00,251.47,251.5,251.11,251.26,3639.0,244.959,244.9882,244.6083,244.7544,3639.0
2024-05-20 11:50:00,251.19,251.41,251.18,251.31,2267.0,244.6862,244.9005,244.6765,244.8031,2267.0
2024-05-20 12:00:00,251.32,251.35,251.16,251.17,2800.0,244.8128,244.8421,244.657,244.6667,2800.0
2024-05-20 12:10:00,251.16,251.44,250.91,251.34,7939.0,244.657,244.9297,244.4135,244.8323,7939.0
2024-05-20 12:20:00,251.38,251.5,251.03,251.09,3484.0,244.8713,244.9882,244.5304,244.5888,3484.0
2024-05-20 12:30:00,251.09,251.11,250.91,251.0,2800.0,244.5888,244.6083,244.4135,244.5011,2800.0
2024-05-20 12:40:00,250.99,251.15,250.99,251.05,1407.0,244.4914,244.6472,244.4914,244.5498,1407.0
2024-05-20 12:50:00,251.05,251.26,251.0,251.25,2366.0,244.5498,244.7544,244.5011,244.7447,2366.0
2024-05-20 13:00:00,251.31,251.51,251.28,251.51,2126.0,244.8031,244.9979,244.7739,244.9979,2126.0
2024-05-20 13:10:00,251.47,251.53,251.37,251.4,3140.0,244.959,245.0174,244.8616,244.8908,3140.0
2024-05-20 13:20:00,251.34,251.34,251.13,251.21,3175.0,244.8323,244.8323,244.6278,244.7057,3175.0
2024-05-20 13:30:00,251.14,251.16,251.0,251.03,4546.0,244.6375,244.657,244.5011,244.5304,4546.0
2024-05-20 13:40:00,251.05,251.15,250.93,251.0,4161.0,244.5498,244.6472,244.4329,244.5011,4161.0
2024-05-20 13:50:00,251.01,251.11,250.84,250.99,3477.0,244.5109,244.6083,244.3453,244.4914,3477.0
2024-05-20 14:00:00,251.01,251.12,250.61,250.72,2622.0,244.5109,244.618,244.1212,244.2284,2622.0
2024-05-20 14:10:00,250.79,250.92,250.79,250.84,1984.0,244.2966,244.4232,244.2966,244.3453,1984.0
2024-05-20 14:20:00,250.85,251.0,250.82,250.93,3484.0,244.355,244.5011,244.3258,244.4329,3484.0
2024-05-20 14:30:00,250.99,251.1,250.89,251.1,2904.0,244.4914,244.5985,244.394,244.5985,2904.0
2024-05-20 14:40:00,251.11,251.19,251.03,251.15,3058.0,244.6083,244.6862,244.5304,244.6472,3058.0
2024-05-20 14:50:00,251.14,251.34,251.01,251.3,3300.0,244.6375,244.8323,244.5109,244.7934,3300.0
2024-05-20 15:00:00,251.3,251.33,251.22,251.3,6384.0,244.7934,244.8226,244.7154,244.7934,6384.0
2024-05-20 15:10:00,251.3,251.52,251.23,251.45,4801.0,244.7934,245.0077,244.7252,244.9395,4801.0
2024-05-20 15:20:00,251.44,251.56,251.39,251.43,4964.0,244.9297,245.0466,244.881,244.92,4964.0
2024-05-20 15:30:00,251.56,251.56,251.36,251.42,4168.0,245.0466,245.0466,244.8518,244.9103,4168.0
2024-05-20 15:40:00,251.42,251.42,251.22,251.24,6874.0,244.9103,244.9103,244.7154,244.7349,6874.0
2024-05-20 15:50:00,251.2,251.89,251.16,251.83,40287.0,244.696,245.3681,244.657,245.3096,40287.0
2024-05-21 09:30:00,253.0,253.0,251.22,251.23,20481.0,246.4493,246.4493,244.7154,244.7252,20481.0
2024-05-21 09:40:00,251.44,252.52,251.44,252.52,7587.0,244.9297,245.9818,244.9297,245.9818,7587.0
2024-05-21 09:50:00,252.52,252.6,252.35,252.59,4735.0,245.9818,246.0597,245.8162,246.05,4735.0
2024-05-21 10:00:00,252.47,252.66,252.34,252.63,15087.0,245.9331,246.1182,245.8064,246.0889,15087.0
2024-05-21 10:10:00,252.52,252.75,252.18,252.68,5189.0,245.9818,246.2058,245.6506,246.1376,5189.0
2024-05-21 10:20:00,252.64,252.71,252.21,252.22,5315.0,246.0987,246.1669,245.6798,245.6895,5315.0
2024-05-21 10:30:00,252.16,252.2,251.86,251.89,8407.0,245.6311,245.6701,245.3389,245.3681,8407.0
2024-05-21 10:40:00,251.89,251.89,251.67,251.81,3566.0,245.3681,245.3681,245.1538,245.2902,3566.0
2024-05-21 10:50:00,251.67,251.71,251.55,251.65,3200.0,245.1538,245.1927,245.0369,245.1343,3200.0
2024-05-21 11:00:00,251.72,251.72,251.1,251.34,5367.0,245.2025,245.2025,244.5985,244.8323,5367.0
2024-05-21 11:10:00,251.28,251.53,251.24,251.44,9971.0,244.7739,245.0174,244.7349,244.9297,9971.0
2024-05-21 11:20:00,251.43,251.53,251.29,251.53,9691.0,244.92,245.0174,244.7836,245.0174,9691.0
2024-05-21 11:30:00,251.52,251.81,251.45,251.78,5148.0,245.0077,245.2902,244.9395,245.2609,5148.0
2024-05-21 11:40:00,251.74,251.96,251.68,251.85,4641.0,245.222,245.4363,245.1635,245.3291,4641.0
2024-05-21 11:50:00,251.9,251.98,251.84,251.86,2367.0,245.3778,245.4558,245.3194,245.3389,2367.0
2024-05-21 12:00:00,251.92,252.1,251.82,251.95,4457.0,245.3973,245.5727,245.2999,245.4265,4457.0
2024-05-21 12:10:00,251.95,252.07,251.92,251.95,4136.0,245.4265,245.5434,245.3973,245.4265,4136.0
2024-05-21 12:20:00,251.94,252.1,251.88,252.07,3474.0,245.4168,245.5727,245.3583,245.5434,3474.0
2024-05-21 12:30:00,252.14,252.14,252.08,252.08,770.0,245.6116,245.6116,245.5532,245.5532,770.0
2024-05-21 12:40:00,251.95,252.02,251.9,251.93,3845.0,245.4265,245.4947,245.3778,245.4071,3845.0
2024-05-21 12:50:00,252.04,252.12,251.97,252.02,1600.0,245.5142,245.5921,245.446,245.4947,1600.0
2024-05-21 13:00:00,252.06,252.14,252.01,252.04,3069.0,245.5337,245.6116,245.485,245.5142,3069.0
2024-05-21 13:10:00,251.93,251.99,251.87,251.88,3988.0,245.4071,245.4655,245.3486,245.3583,3988.0
2024-05-21 13:20:00,251.89,251.89,251.68,251.83,1925.0,245.3681,245.3681,245.1635,245.3096,1925.0
2024-05-21 13:30:00,251.85,251.9,251.76,251.79,1850.0,245.3291,245.3778,245.2415,245.2707,1850.0
2024-05-21 13:40:00,251.81,251.94,251.74,251.78,2659.0,245.2902,245.4168,245.222,245.2609,2659.0
2024-05-21 13:50:00,251.81,251.89,251.81,251.84,2398.0,245.2902,245.3681,245.2902,245.3194,2398.0
2024-05-21 14:00:00,251.84,251.93,251.74,251.76,2263.0,245.3194,245.4071,245.222,245.2415,2263.0
2024-05-21 14:10:00,251.76,251.81,251.66,251.69,3026.0,245.2415,245.2902,245.144,245.1733,3026.0
2024-05-21 14:20:00,251.79,251.83,251.67,251.73,2750.0,245.2707,245.3096,245.1538,245.2122,2750.0
2024-05-21 14:30:00,251.75,251.85,251.67,251.67,2550.0,245.2317,245.3291,245.1538,245.1538,2550.0
2024-05-21 14:40:00,251.64,251.64,251.28,251.56,8600.0,245.1246,245.1246,244.7739,245.0466,8600.0
2024-05-21 14:50:00,251.63,251.85,251.53,251.82,20689.0,245.1148,245.3291,245.0174,245.2999,20689.0
2024-05-21 15:00:00,251.87,251.88,251.73,251.75,3529.0,245.3486,245.3583,245.2122,245.2317,3529.0
2024-05-21 15:10:00,251.75,252.02,251.75,252.02,5581.0,245.2317,245.4947,245.2317,245.4947,5581.0
2024-05-21 15:20:00,252.02,252.07,251.88,251.92,4075.0,245.4947,245.5434,245.3583,245.3973,4075.0
2024-05-21 15:30:00,251.83,252.03,251.82,251.85,3742.0,245.3096,245.5045,245.2999,245.3291,3742.0
2024-05-21 15:40:00,251.8,251.98,251.64,251.76,9198.0,245.2804,245.4558,245.1246,245.2415,9198.0
2024-05-21 15:50:00,251.71,252.25,251.71,252.2,48854.0,245.1927,245.7188,245.1927,245.6701,48854.0
2024-05-22 09:30:00,252.3,252.75,251.7,252.57,18049.0,245.7675,246.2058,245.183,246.0305,18049.0
2024-05-22 09:40:00,252.79,253.03,252.16,252.42,17985.0,246.2448,246.4786,245.6311,245.8844,17985.0
2024-05-22 09:50:00,252.5,252.67,252.32,252.61,3499.0,245.9623,246.1279,245.787,246.0694,3499.0
2024-05-22 10:00:00,252.63,253.01,252.59,253.01,5873.0,246.0889,246.4591,246.05,246.4591,5873.0
2024-05-22 10:10:00,253.01,253.92,253.01,253.75,13129.0,246.4591,247.3455,246.4591,247.1799,13129.0
2024-05-22 10:20:00,253.87,253.87,253.48,253.69,7262.0,247.2968,247.2968,246.9169,247.1215,7262.0
2024-05-22 10:30:00,253.69,253.71,253.26,253.26,4820.0,247.1215,247.141,246.7026,246.7026,4820.0
2024-05-22 10:40:00,252.97,253.02,252.68,252.99,1919.0,246.4201,246.4688,246.1376,246.4396,1919.0
2024-05-22 10:50:00,253.05,253.59,253.05,253.54,2492.0,246.4981,247.0241,246.4981,246.9754,2492.0
2024-05-22 11:00:00,253.53,253.61,253.0,253.01,4684.0,246.9656,247.0436,246.4493,246.4591,4684.0
2024-05-22 11:10:00,253.19,253.5,253.19,253.38,3849.0,246.6344,246.9364,246.6344,246.8195,3849.0
2024-05-22 11:20:00,253.37,253.48,253.32,253.46,4409.0,246.8098,246.9169,246.7611,246.8974,4409.0
2024-05-22 11:30:00,253.42,253.69,253.42,253.65,6939.0,246.8585,247.1215,246.8585,247.0825,6939.0
2024-05-22 11:40:00,253.64,253.77,253.62,253.73,4751.0,247.0728,247.1994,247.0533,247.1604,4751.0
2024-05-22 11:50:00,253.69,253.83,253.52,253.54,4386.0,247.1215,247.2579,246.9559,246.9754,4386.0
2024-05-22 12:00:00,253.59,253.68,253.47,253.56,4911.0,247.0241,247.1117,246.9072,246.9948,4911.0
2024-05-22 12:10:00,253.59,253.84,253.58,253.84,3608.0,247.0241,247.2676,247.0143,247.2676,3608.0
2024-05-22 12:20:00,253.77,254.18,253.77,254.17,4807.0,247.1994,247.5988,247.1994,247.5891,4807.0
2024-05-22 12:30:00,254.18,254.39,254.11,254.39,3230.0,247.5988,247.8034,247.5306,247.8034,3230.0
2024-05-22 12:40:00,254.44,254.54,254.38,254.38,2645.0,247.8521,247.9495,247.7936,247.7936,2645.0
2024-05-22 12:50:00,254.32,254.54,254.31,254.54,2058.0,247.7352,247.9495,247.7254,247.9495,2058.0
2024-05-22 13:00:00,254.55,254.64,254.43,254.43,6758.0,247.9592,248.0469,247.8423,247.8423,6758.0
2024-05-22 13:10:00,254.53,254.54,254.4,254.43,5173.0,247.9397,247.9495,247.8131,247.8423,5173.0
2024-05-22 13:20:00,254.43,254.46,254.21,254.26,5370.0,247.8423,247.8715,247.628,247.6767,5370.0
2024-05-22 13:30:00,254.18,254.26,254.01,254.2,7780.0,247.5988,247.6767,247.4332,247.6183,7780.0
2024-05-22 13:40:00,254.2,254.26,253.96,254.18,5510.0,247.6183,247.6767,247.3845,247.5988,5510.0
2024-05-22 13:50:00,254.24,254.44,254.23,254.34,5100.0,247.6572,247.8521,247.6475,247.7547,5100.0
2024-05-22 14:00:00,254.29,254.29,253.89,254.01,4707.0,247.7059,247.7059,247.3163,247.4332,4707.0
2024-05-22 14:10:00,253.96,254.01,253.81,253.83,5995.0,247.3845,247.4332,247.2384,247.2579,5995.0
2024-05-22 14:20:00,253.79,253.82,253.48,253.71,7073.0,247.2189,247.2481,246.9169,247.141,7073.0
2024-05-22 14:30:00,253.59,253.7,253.52,253.61,4200.0,247.0241,247.1312,246.9559,247.0436,4200.0
2024-05-22 14:40:00,253.59,253.87,253.56,253.83,5579.0,247.0241,247.2968,246.9948,247.2579,5579.0
2024-05-22 14:50:00,253.9,253.98,253.76,253.87,5671.0,247.326,247.404,247.1897,247.2968,5671.0
2024-05-22 15:00:00,253.84,253.84,253.55,253.63,15663.0,247.2676,247.2676,246.9851,247.063,15663.0
2024-05-22 15:10:00,253.63,253.85,253.51,253.8,7505.0,247.063,247.2773,246.9461,247.2286,7505.0
2024-05-22 15:20:00,253.79,254.03,253.73,253.89,3586.0,247.2189,247.4527,247.1604,247.3163,3586.0
2024-05-22 15:30:00,253.99,254.25,253.93,254.15,6129.0,247.4137,247.667,247.3553,247.5696,6129.0
2024-05-22 15:40:00,254.14,254.14,253.61,253.61,10477.0,247.5598,247.5598,247.0436,247.0436,10477.0
2024-05-22 15:50:00,253.48,254.08,253.47,254.08,46116.0,246.9169,247.5014,246.9072,247.5014,46116.0
2024-05-23 09:30:00,254.36,254.36,251.98,252.12,50324.0,247.7741,247.7741,245.4558,245.5921,50324.0
2024-05-23 09:40:00,252.1,252.11,251.33,251.48,7287.0,245.5727,245.5824,244.8226,244.9687,7287.0
2024-05-23 09:50:00,251.55,251.85,251.29,251.42,10784.0,245.0369,245.3291,244.7836,244.9103,10784.0
2024-05-23 10:00:00,251.56,251.74,251.07,251.07,6418.0,245.0466,245.222,244.5693,244.5693,6418.0
2024-05-23 10:10:00,251.21,251.97,251.21,251.8,6984.0,244.7057,245.446,244.7057,245.2804,6984.0
2024-05-23 10:20:00,251.83,252.39,251.8,252.24,13705.0,245.3096,245.8551,245.2804,245.709,13705.0
2024-05-23 10:30:00,252.35,253.23,252.35,253.19,6285.0,245.8162,246.6734,245.8162,246.6344,6285.0
2024-05-23 10:40:00,253.2,253.53,252.98,253.18,10333.0,246.6442,246.9656,246.4299,246.6247,10333.0
2024-05-23 10:50:00,253.27,253.29,252.63,252.79,6986.0,246.7124,246.7318,246.0889,246.2448,6986.0
2024-05-23 11:00:00,252.72,253.07,252.62,253.04,5057.0,246.1766,246.5175,246.0792,246.4883,5057.0
2024-05-23 11:10:00,253.06,253.31,252.92,253.09,10700.0,246.5078,246.7513,246.3714,246.537,10700.0
2024-05-23 11:20:00,253.1,253.1,252.51,252.52,6775.0,246.5468,246.5468,245.972,245.9818,6775.0
2024-05-23 11:30:00,252.45,252.71,252.41,252.69,5043.0,245.9136,246.1669,245.8746,246.1474,5043.0
2024-05-23 11:40:00,252.68,252.83,252.68,252.75,2100.0,246.1376,246.2837,246.1376,246.2058,2100.0
2024-05-23 11:50:00,252.74,252.74,252.56,252.72,1501.0,246.1961,246.1961,246.0207,246.1766,1501.0
2024-05-23 12:00:00,252.72,252.77,252.63,252.66,2135.0,246.1766,246.2253,246.0889,246.1182,2135.0
2024-05-23 12:10:00,252.66,252.78,252.55,252.76,2939.0,246.1182,246.235,246.011,246.2156,2939.0
2024-05-23 12:20:00,252.7,252.74,252.61,252.66,2968.0,246.1571,246.1961,246.0694,246.1182,2968.0
2024-05-23 12:30:00,252.76,253.02,252.76,253.02,3152.0,246.2156,246.4688,246.2156,246.4688,3152.0
2024-05-23 12:40:00,253.06,253.2,252.83,252.83,4723.0,246.5078,246.6442,246.2837,246.2837,4723.0
2024-05-23 12:50:00,252.83,252.83,252.33,252.33,2442.0,246.2837,246.2837,245.7967,245.7967,2442.0
2024-05-23 13:00:00,252.28,252.39,252.22,252.22,2597.0,245.748,245.8551,245.6895,245.6895,2597.0
2024-05-23 13:10:00,252.22,252.55,252.22,252.38,2006.0,245.6895,246.011,245.6895,245.8454,2006.0
2024-05-23 13:20:00,252.38,252.38,252.13,252.29,3594.0,245.8454,245.8454,245.6019,245.7577,3594.0
2024-05-23 13:30:00,252.34,252.35,251.79,251.79,4696.0,245.8064,245.8162,245.2707,245.2707,4696.0
2024-05-23 13:40:00,251.88,252.15,251.65,251.66,5013.0,245.3583,245.6214,245.1343,245.144,5013.0
2024-05-23 13:50:00,251.68,251.9,251.64,251.82,4381.0,245.1635,245.3778,245.1246,245.2999,4381.0
2024-05-23 14:00:00,251.81,251.82,251.56,251.62,2629.0,245.2902,245.2999,245.0466,245.1051,2629.0
2024-05-23 14:10:00,251.67,252.18,251.67,251.89,8201.0,245.1538,245.6506,245.1538,245.3681,8201.0
2024-05-23 14:20:00,251.72,251.88,251.72,251.74,4788.0,245.2025,245.3583,245.2025,245.222,4788.0
2024-05-23 14:30:00,251.69,251.83,251.65,251.75,4979.0,245.1733,245.3096,245.1343,245.2317,4979.0
2024-05-23 14:40:00,251.7,251.89,251.66,251.73,4794.0,245.183,245.3681,245.144,245.2122,4794.0
2024-05-23 14:50:00,251.73,251.73,251.29,251.34,5922.0,245.2122,245.2122,244.7836,244.8323,5922.0
2024-05-23 15:00:00,251.34,251.47,251.31,251.4,6225.0,244.8323,244.959,244.8031,244.8908,6225.0
2024-05-23 15:10:00,251.34,251.46,251.06,251.43,11500.0,244.8323,244.9492,244.5596,244.92,11500.0
2024-05-23 15:20:00,251.45,251.45,251.16,251.23,3553.0,244.9395,244.9395,244.657,244.7252,3553.0
2024-05-23 15:30:00,251.17,251.35,251.12,251.28,6840.0,244.6667,244.8421,244.618,244.7739,6840.0
2024-05-23 15:40:00,251.26,251.48,251.07,251.42,12268.0,244.7544,244.9687,244.5693,244.9103,12268.0
2024-05-23 15:50:00,251.49,251.67,251.26,251.53,46288.0,244.9784,245.1538,244.7544,245.0174,46288.0
2024-05-24 09:30:00,251.6,252.99,251.12,251.55,12565.0,245.0856,246.4396,244.618,245.0369,12565.0
2024-05-24 09:40:00,251.74,251.74,250.48,250.94,10460.0,245.222,245.222,243.9946,244.4427,10460.0
2024-05-24 09:50:00,250.83,250.84,249.39,249.4,10485.0,244.3355,244.3453,242.9328,242.9426,10485.0
2024-05-24 10:00:00,249.61,249.82,249.24,249.24,7977.0,243.1471,243.3517,242.7867,242.7867,7977.0
2024-05-24 10:10:00,249.2,249.47,248.82,248.87,10129.0,242.7477,243.0107,242.3776,242.4263,10129.0
2024-05-24 10:20:00,248.76,249.02,248.34,248.97,6910.0,242.3191,242.5724,241.91,242.5237,6910.0
2024-05-24 10:30:00,248.83,248.94,248.52,248.75,6328.0,242.3873,242.4945,242.0853,242.3094,6328.0
2024-05-24 10:40:00,248.65,248.85,248.49,248.7,4630.0,242.212,242.4068,242.0561,242.2607,4630.0
2024-05-24 10:50:00,248.86,248.96,248.52,248.53,7828.0,242.4165,242.514,242.0853,242.0951,7828.0
2024-05-24 11:00:00,248.67,249.36,248.67,249.16,6660.0,242.2315,242.9036,242.2315,242.7088,6660.0
2024-05-24 11:10:00,249.25,249.52,249.23,249.31,4822.0,242.7964,243.0595,242.777,242.8549,4822.0
2024-05-24 11:20:00,249.31,249.58,249.23,249.58,6246.0,242.8549,243.1179,242.777,243.1179,6246.0
2024-05-24 11:30:00,249.56,250.03,249.55,249.91,7437.0,243.0984,243.5562,243.0887,243.4394,7437.0
2024-05-24 11:40:00,250.02,250.03,249.61,249.67,6540.0,243.5465,243.5562,243.1471,243.2056,6540.0
2024-05-24 11:50:00,249.68,249.78,249.59,249.78,4698.0,243.2153,243.3127,243.1276,243.3127,4698.0
2024-05-24 12:00:00,249.74,249.84,249.58,249.8,4921.0,243.2738,243.3712,243.1179,243.3322,4921.0
2024-05-24 12:10:00,249.8,249.9,249.3,249.39,6191.0,243.3322,243.4296,242.8451,242.9328,6191.0
2024-05-24 12:20:00,249.3,249.48,249.3,249.39,2813.0,242.8451,243.0205,242.8451,242.9328,2813.0
2024-05-24 12:30:00,249.45,249.45,249.22,249.41,3636.0,242.9913,242.9913,242.7672,242.9523,3636.0
2024-05-24 12:40:00,249.37,249.42,249.21,249.29,5358.0,242.9133,242.962,242.7575,242.8354,5358.0
2024-05-24 12:50:00,249.28,249.54,249.27,249.28,3113.0,242.8257,243.0789,242.8159,242.8257,3113.0
2024-05-24 13:00:00,249.29,249.48,249.28,249.3,3650.0,242.8354,243.0205,242.8257,242.8451,3650.0
2024-05-24 13:10:00,249.3,249.64,249.29,249.57,9618.0,242.8451,243.1763,242.8354,243.1082,9618.0
2024-05-24 13:20:00,249.57,249.57,249.33,249.33,2921.0,243.1082,243.1082,242.8744,242.8744,2921.0
2024-05-24 13:30:00,249.33,249.33,249.06,249.13,2361.0,242.8744,242.8744,242.6114,242.6795,2361.0
2024-05-24 13:40:00,249.05,249.12,248.85,248.85,10941.0,242.6016,242.6698,242.4068,242.4068,10941.0
2024-05-24 13:50:00,248.98,249.16,248.9,249.15,3673.0,242.5334,242.7088,242.4555,242.699,3673.0
2024-05-24 14:00:00,249.09,249.36,249.03,249.31,2029.0,242.6406,242.9036,242.5821,242.8549,2029.0
2024-05-24 14:10:00,249.39,249.42,249.15,249.39,4098.0,242.9328,242.962,242.699,242.9328,4098.0
2024-05-24 14:20:00,249.39,249.39,249.16,249.2,3068.0,242.9328,242.9328,242.7088,242.7477,3068.0
2024-05-24 14:30:00,249.24,249.4,249.22,249.31,3182.0,242.7867,242.9426,242.7672,242.8549,3182.0
2024-05-24 14:40:00,249.32,249.38,249.25,249.34,3328.0,242.8646,242.9231,242.7964,242.8841,3328.0
2024-05-24 14:50:00,249.24,249.28,248.79,248.79,3858.0,242.7867,242.8257,242.3484,242.3484,3858.0
2024-05-24 15:00:00,248.84,248.84,248.46,248.64,2645.0,242.3971,242.3971,242.0269,242.2022,2645.0
2024-05-24 15:10:00,248.59,248.69,248.49,248.64,5584.0,242.1535,242.2509,242.0561,242.2022,5584.0
2024-05-24 15:20:00,248.67,248.67,248.47,248.53,3349.0,242.2315,242.2315,242.0366,242.0951,3349.0
2024-05-24 15:30:00,248.48,248.98,248.48,248.94,7913.0,242.0464,242.5334,242.0464,242.4945,7913.0
2024-05-24 15:40:00,248.88,248.88,248.49,248.58,7944.0,242.436,242.436,242.0561,242.1438,7944.0
2024-05-24 15:50:00,248.59,248.98,248.59,248.96,37670.0,242.1535,242.5334,242.1535,242.514,37670.0
2024-05-28 09:30:00,248.55,248.55,246.71,247.11,30970.0,242.1146,242.1146,240.3222,240.7119,30970.0
2024-05-28 09:40:00,247.11,247.99,246.56,247.83,6831.0,240.7119,241.5691,240.1761,241.4132,6831.0
2024-05-28 09:50:00,247.83,247.97,247.24,247.43,7575.0,241.4132,241.5496,240.8385,241.0236,7575.0
2024-05-28 10:00:00,247.54,247.56,246.42,246.64,7752.0,241.1307,241.1502,240.0397,240.254,7752.0
2024-05-28 10:10:00,246.7,247.35,246.5,247.1,10347.0,240.3125,240.9456,240.1176,240.7021,10347.0
2024-05-28 10:20:00,247.1,247.28,246.47,246.59,15942.0,240.7021,240.8774,240.0884,240.2053,15942.0
2024-05-28 10:30:00,246.64,247.07,246.53,246.59,15608.0,240.254,240.6729,240.1469,240.2053,15608.0
2024-05-28 10:40:00,246.69,246.8,246.0,246.0,21612.0,240.3027,240.4099,239.6306,239.6306,21612.0
2024-05-28 10:50:00,245.95,245.95,245.44,245.55,16315.0,239.5819,239.5819,239.0851,239.1922,16315.0
2024-05-28 11:00:00,245.52,245.61,245.15,245.26,20318.0,239.163,239.2507,238.8026,238.9098,20318.0
2024-05-28 11:10:00,245.28,245.41,244.73,244.83,16143.0,238.9292,239.0559,238.3935,238.4909,16143.0
2024-05-28 11:20:00,244.73,244.93,244.59,244.69,10950.0,238.3935,238.5883,238.2571,238.3545,10950.0
2024-05-28 11:30:00,244.68,244.77,244.36,244.57,8851.0,238.3448,238.4324,238.0331,238.2376,8851.0
2024-05-28 11:40:00,244.66,244.81,244.11,244.12,8638.0,238.3253,238.4714,237.7895,237.7993,8638.0
2024-05-28 11:50:00,244.15,244.15,243.75,243.75,5002.0,237.8285,237.8285,237.4388,237.4388,5002.0
2024-05-28 12:00:00,243.76,243.8,243.41,243.47,8667.0,237.4486,237.4876,237.1077,237.1661,8667.0
2024-05-28 12:10:00,243.49,243.65,243.36,243.36,4164.0,237.1856,237.3414,237.0589,237.0589,4164.0
2024-05-28 12:20:00,243.36,243.68,243.28,243.62,6749.0,237.0589,237.3707,236.981,237.3122,6749.0
2024-05-28 12:30:00,243.66,243.69,243.52,243.63,6557.0,237.3512,237.3804,237.2148,237.322,6557.0
2024-05-28 12:40:00,243.63,243.84,243.59,243.59,16130.0,237.322,237.5265,237.283,237.283,16130.0
2024-05-28 12:50:00,243.59,243.69,243.21,243.24,6765.0,237.283,237.3804,236.9128,236.9421,6765.0
2024-05-28 13:00:00,243.21,243.26,243.01,243.11,3305.0,236.9128,236.9615,236.718,236.8154,3305.0
2024-05-28 13:10:00,243.05,243.12,242.71,242.8,8713.0,236.757,236.8252,236.4258,236.5134,8713.0
2024-05-28 13:20:00,242.82,242.82,242.3,242.4,3368.0,236.5329,236.5329,236.0264,236.1238,3368.0
2024-05-28 13:30:00,242.38,242.78,242.3,242.43,5055.0,236.1043,236.494,236.0264,236.153,5055.0
2024-05-28 13:40:00,242.37,242.5,242.33,242.49,5268.0,236.0946,236.2212,236.0556,236.2115,5268.0
2024-05-28 13:50:00,242.44,242.56,242.31,242.47,9572.0,236.1628,236.2797,236.0361,236.192,9572.0
2024-05-28 14:00:00,242.67,242.7,242.37,242.43,8449.0,236.3868,236.416,236.0946,236.153,8449.0
2024-05-28 14:10:00,242.43,242.43,242.2,242.26,5770.0,236.153,236.153,235.929,235.9874,5770.0
2024-05-28 14:20:00,242.25,242.26,242.02,242.08,7468.0,235.9777,235.9874,235.7536,235.8121,7468.0
2024-05-28 14:30:00,242.08,242.3,241.91,242.15,19950.0,235.8121,236.0264,235.6465,235.8803,19950.0
2024-05-28 14:40:00,242.18,242.62,242.17,242.54,8150.0,235.9095,236.3381,235.8998,236.2602,8150.0
2024-05-28 14:50:00,242.54,242.73,242.33,242.54,11631.0,236.2602,236.4453,236.0556,236.2602,11631.0
2024-05-28 15:00:00,242.5,242.72,242.36,242.72,8453.0,236.2212,236.4355,236.0848,236.4355,8453.0
2024-05-28 15:10:00,242.72,242.76,242.45,242.69,9236.0,236.4355,236.4745,236.1725,236.4063,9236.0
2024-05-28 15:20:00,242.58,242.79,242.3,242.52,12599.0,236.2991,236.5037,236.0264,236.2407,12599.0
2024-05-28 15:30:00,242.51,242.93,242.44,242.77,13316.0,236.231,236.6401,236.1628,236.4842,13316.0
2024-05-28 15:40:00,242.78,243.01,242.63,242.92,30435.0,236.494,236.718,236.3478,236.6303,30435.0
2024-05-28 15:50:00,242.97,243.5,242.93,243.28,90451.0,236.679,237.1953,236.6401,236.981,90451.0
2024-05-29 09:30:00,241.43,242.52,240.81,242.21,29691.0,235.1789,236.2407,234.575,235.9387,29691.0
2024-05-29 09:40:00,242.23,242.59,242.18,242.18,2564.0,235.9582,236.3089,235.9095,235.9095,2564.0
2024-05-29 09:50:00,242.0,242.0,240.98,241.29,6387.0,235.7342,235.7342,234.7406,235.0425,6387.0
2024-05-29 10:00:00,241.25,241.48,240.48,240.77,31731.0,235.0036,235.2276,234.2535,234.536,31731.0
2024-05-29 10:10:00,240.84,240.9,240.07,240.6,18361.0,234.6042,234.6626,233.8541,234.3704,18361.0
2024-05-29 10:20:00,240.6,240.85,240.44,240.75,17182.0,234.3704,234.6139,234.2146,234.5165,17182.0
2024-05-29 10:30:00,240.68,240.68,239.68,240.08,14275.0,234.4483,234.4483,233.4742,233.8639,14275.0
2024-05-29 10:40:00,240.22,240.41,240.13,240.21,4795.0,234.0002,234.1853,233.9126,233.9905,4795.0
2024-05-29 10:50:00,240.18,240.46,240.09,240.29,8336.0,233.9613,234.234,233.8736,234.0684,8336.0
2024-05-29 11:00:00,240.37,241.72,240.37,241.4,22133.0,234.1464,235.4614,234.1464,235.1497,22133.0
2024-05-29 11:10:00,241.33,241.8,240.9,241.73,24551.0,235.0815,235.5393,234.6626,235.4711,24551.0
2024-05-29 11:20:00,241.8,242.11,241.75,241.95,9445.0,235.5393,235.8413,235.4906,235.6855,9445.0
2024-05-29 11:30:00,241.95,242.16,241.87,241.96,8615.0,235.6855,235.89,235.6075,235.6952,8615.0
2024-05-29 11:40:00,242.02,242.11,241.7,241.79,3447.0,235.7536,235.8413,235.4419,235.5296,3447.0
2024-05-29 11:50:00,241.78,242.21,241.75,242.16,4399.0,235.5199,235.9387,235.4906,235.89,4399.0
2024-05-29 12:00:00,242.16,242.2,241.84,242.07,8471.0,235.89,235.929,235.5783,235.8023,8471.0
2024-05-29 12:10:00,241.96,242.07,241.51,241.52,6392.0,235.6952,235.8023,235.2568,235.2666,6392.0
2024-05-29 12:20:00,241.53,242.02,241.52,241.94,4205.0,235.2763,235.7536,235.2666,235.6757,4205.0
2024-05-29 12:30:00,241.93,242.01,241.81,241.96,4110.0,235.666,235.7439,235.5491,235.6952,4110.0
2024-05-29 12:40:00,241.95,242.16,241.87,242.15,3529.0,235.6855,235.89,235.6075,235.8803,3529.0
2024-05-29 12:50:00,242.14,242.29,242.0,242.21,13063.0,235.8705,236.0167,235.7342,235.9387,13063.0
2024-05-29 13:00:00,242.16,242.55,242.07,242.51,13014.0,235.89,236.2699,235.8023,236.231,13014.0
2024-05-29 13:10:00,242.45,242.61,242.32,242.42,9286.0,236.1725,236.3284,236.0459,236.1433,9286.0
2024-05-29 13:20:00,242.4,242.73,242.37,242.63,7827.0,236.1238,236.4453,236.0946,236.3478,7827.0
2024-05-29 13:30:00,242.55,242.55,242.23,242.29,8446.0,236.2699,236.2699,235.9582,236.0167,8446.0
2024-05-29 13:40:00,242.22,242.31,241.77,241.88,10132.0,235.9485,236.0361,235.5101,235.6173,10132.0
2024-05-29 13:50:00,241.79,241.88,241.61,241.79,7528.0,235.5296,235.6173,235.3543,235.5296,7528.0
2024-05-29 14:00:00,241.75,241.81,241.66,241.72,8079.0,235.4906,235.5491,235.403,235.4614,8079.0
2024-05-29 14:10:00,241.73,241.76,241.57,241.61,5576.0,235.4711,235.5004,235.3153,235.3543,5576.0
2024-05-29 14:20:00,241.64,241.89,241.54,241.77,12495.0,235.3835,235.627,235.2861,235.5101,12495.0
2024-05-29 14:30:00,241.73,241.76,241.0,241.0,4915.0,235.4711,235.5004,234.7601,234.7601,4915.0
2024-05-29 14:40:00,241.03,241.16,240.79,240.9,6476.0,234.7893,234.9159,234.5555,234.6626,6476.0
2024-05-29 14:50:00,240.94,241.16,240.94,241.03,3868.0,234.7016,234.9159,234.7016,234.7893,3868.0
2024-05-29 15:00:00,241.17,241.32,240.95,241.02,5557.0,234.9256,235.0718,234.7113,234.7795,5557.0
2024-05-29 15:10:00,240.95,241.14,240.93,240.95,8670.0,234.7113,234.8964,234.6919,234.7113,8670.0
2024-05-29 15:20:00,240.95,241.04,240.79,240.79,7397.0,234.7113,234.799,234.5555,234.5555,7397.0
2024-05-29 15:30:00,240.77,241.03,240.61,240.82,9833.0,234.536,234.7893,234.3801,234.5847,9833.0
2024-05-29 15:40:00,240.8,240.8,240.44,240.45,10221.0,234.5652,234.5652,234.2146,234.2243,10221.0
2024-05-29 15:50:00,240.36,240.63,239.61,240.09,116266.0,234.1366,234.3996,233.406,233.8736,116266.0
2024-05-30 09:30:00,240.27,240.7,239.8,240.11,19541.0,234.049,234.4678,233.5911,233.8931,19541.0
2024-05-30 09:40:00,239.98,240.04,239.52,239.81,7431.0,233.7665,233.8249,233.3184,233.6009,7431.0
2024-05-30 09:50:00,239.79,240.99,239.75,240.94,5942.0,233.5814,234.7503,233.5424,234.7016,5942.0
2024-05-30 10:00:00,240.98,241.32,240.76,241.1,8082.0,234.7406,235.0718,234.5263,234.8575,8082.0
2024-05-30 10:10:00,240.92,241.0,240.51,240.84,6169.0,234.6821,234.7601,234.2827,234.6042,6169.0
2024-05-30 10:20:00,240.79,240.91,240.26,240.38,5579.0,234.5555,234.6724,234.0392,234.1561,5579.0
2024-05-30 10:30:00,240.44,241.21,240.4,241.06,4133.0,234.2146,234.9646,234.1756,234.8185,4133.0
2024-05-30 10:40:00,241.2,241.23,240.79,240.89,1730.0,234.9549,234.9841,234.5555,234.6529,1730.0
2024-05-30 10:50:00,240.98,241.19,240.83,241.02,3230.0,234.7406,234.9451,234.5945,234.7795,3230.0
2024-05-30 11:00:00,241.01,241.52,240.87,241.39,14017.0,234.7698,235.2666,234.6334,235.14,14017.0
2024-05-30 11:10:00,241.42,241.62,241.24,241.62,9295.0,235.1692,235.364,234.9938,235.364,9295.0
2024-05-30 11:20:00,241.76,241.76,241.37,241.51,7954.0,235.5004,235.5004,235.1205,235.2568,7954.0
2024-05-30 11:30:00,241.43,241.69,241.43,241.66,7608.0,235.1789,235.4322,235.1789,235.403,7608.0
2024-05-30 11:40:00,241.72,241.79,241.34,241.48,10939.0,235.4614,235.5296,235.0912,235.2276,10939.0
2024-05-30 11:50:00,241.49,241.54,241.19,241.23,6138.0,235.2374,235.2861,234.9451,234.9841,6138.0
2024-05-30 12:00:00,241.23,241.36,241.09,241.31,9223.0,234.9841,235.1107,234.8477,235.062,9223.0
2024-05-30 12:10:00,241.31,241.36,241.16,241.2,6846.0,235.062,235.1107,234.9159,234.9549,6846.0
2024-05-30 12:20:00,241.25,241.25,241.01,241.08,4671.0,235.0036,235.0036,234.7698,234.838,4671.0
2024-05-30 12:30:00,241.08,241.61,241.07,241.56,7321.0,234.838,235.3543,234.8282,235.3056,7321.0
2024-05-30 12:40:00,241.52,241.52,241.25,241.25,5125.0,235.2666,235.2666,235.0036,235.0036,5125.0
2024-05-30 12:50:00,241.23,241.29,240.92,240.93,4502.0,234.9841,235.0425,234.6821,234.6919,4502.0
2024-05-30 13:00:00,240.94,240.94,240.51,240.78,33268.0,234.7016,234.7016,234.2827,234.5457,33268.0
2024-05-30 13:10:00,240.81,241.17,240.77,240.77,17249.0,234.575,234.9256,234.536,234.536,17249.0
2024-05-30 13:20:00,240.72,240.78,240.46,240.56,6934.0,234.4873,234.5457,234.234,234.3314,6934.0
2024-05-30 13:30:00,240.56,240.79,240.55,240.63,9694.0,234.3314,234.5555,234.3217,234.3996,9694.0
2024-05-30 13:40:00,240.53,240.61,240.21,240.21,6702.0,234.3022,234.3801,233.9905,233.9905,6702.0
2024-05-30 13:50:00,240.19,240.64,240.04,240.54,5054.0,233.971,234.4094,233.8249,234.312,5054.0
2024-05-30 14:00:00,240.54,240.82,240.54,240.62,4430.0,234.312,234.5847,234.312,234.3899,4430.0
2024-05-30 14:10:00,240.72,240.83,240.44,240.73,7866.0,234.4873,234.5945,234.2146,234.497,7866.0
2024-05-30 14:20:00,240.68,240.68,240.41,240.5,3530.0,234.4483,234.4483,234.1853,234.273,3530.0
2024-05-30 14:30:00,240.47,240.56,240.32,240.32,8132.0,234.2438,234.3314,234.0977,234.0977,8132.0
2024-05-30 14:40:00,240.27,240.58,240.27,240.52,4237.0,234.049,234.3509,234.049,234.2925,4237.0
2024-05-30 14:50:00,240.56,240.81,240.41,240.81,6892.0,234.3314,234.575,234.1853,234.575,6892.0
2024-05-30 15:00:00,240.8,240.82,240.53,240.53,5128.0,234.5652,234.5847,234.3022,234.3022,5128.0
2024-05-30 15:10:00,240.53,240.76,240.45,240.63,7609.0,234.3022,234.5263,234.2243,234.3996,7609.0
2024-05-30 15:20:00,240.64,240.96,240.61,240.93,6211.0,234.4094,234.7211,234.3801,234.6919,6211.0
2024-05-30 15:30:00,240.93,240.93,240.47,240.59,12089.0,234.6919,234.6919,234.2438,234.3607,12089.0
2024-05-30 15:40:00,240.76,240.97,240.6,240.77,14628.0,234.5263,234.7308,234.3704,234.536,14628.0
2024-05-30 15:50:00,240.69,241.34,240.47,240.94,79978.0,234.4581,235.0912,234.2438,234.7016,79978.0
2024-05-31 09:30:00,241.52,242.45,241.05,242.12,20281.0,235.2666,236.1725,234.8088,235.8511,20281.0
2024-05-31 09:40:00,242.25,242.27,241.68,241.73,5261.0,235.9777,235.9972,235.4224,235.4711,5261.0
2024-05-31 09:50:00,241.89,242.06,241.71,241.82,5479.0,235.627,235.7926,235.4517,235.5588,5479.0
2024-05-31 10:00:00,241.9,242.01,241.2,241.22,5097.0,235.6367,235.7439,234.9549,234.9744,5097.0
2024-05-31 10:10:00,241.2,241.44,240.52,241.44,15094.0,234.9549,235.1887,234.2925,235.1887,15094.0
2024-05-31 10:20:00,241.55,243.31,241.55,242.7,15193.0,235.2958,237.0102,235.2958,236.416,15193.0
2024-05-31 10:30:00,242.77,242.89,242.34,242.56,16541.0,236.4842,236.6011,236.0654,236.2797,16541.0
2024-05-31 10:40:00,242.62,242.9,242.33,242.76,4688.0,236.3381,236.6109,236.0556,236.4745,4688.0
2024-05-31 10:50:00,242.68,242.69,242.32,242.36,3769.0,236.3966,236.4063,236.0459,236.0848,3769.0
2024-05-31 11:00:00,242.36,242.36,241.82,241.82,3783.0,236.0848,236.0848,235.5588,235.5588,3783.0
2024-05-31 11:10:00,241.95,242.18,241.81,241.83,5570.0,235.6855,235.9095,235.5491,235.5686,5570.0
2024-05-31 11:20:00,241.7,241.89,241.69,241.77,4051.0,235.4419,235.627,235.4322,235.5101,4051.0
2024-05-31 11:30:00,241.67,241.77,241.42,241.64,8965.0,235.4127,235.5101,235.1692,235.3835,8965.0
2024-05-31 11:40:00,241.74,241.93,241.58,241.58,5113.0,235.4809,235.666,235.325,235.325,5113.0
2024-05-31 11:50:00,241.64,241.66,241.44,241.5,4375.0,235.3835,235.403,235.1887,235.2471,4375.0
2024-05-31 12:00:00,241.5,241.81,241.36,241.81,5416.0,235.2471,235.5491,235.1107,235.5491,5416.0
2024-05-31 12:10:00,241.83,241.92,241.65,241.92,7393.0,235.5686,235.6562,235.3932,235.6562,7393.0
2024-05-31 12:20:00,241.86,241.91,241.75,241.81,4265.0,235.5978,235.6465,235.4906,235.5491,4265.0
2024-05-31 12:30:00,241.87,241.87,241.66,241.81,7140.0,235.6075,235.6075,235.403,235.5491,7140.0
2024-05-31 12:40:00,241.84,241.89,241.63,241.73,4623.0,235.5783,235.627,235.3737,235.4711,4623.0
2024-05-31 12:50:00,241.74,241.88,241.73,241.81,2800.0,235.4809,235.6173,235.4711,235.5491,2800.0
2024-05-31 13:00:00,241.86,242.0,241.75,241.82,6143.0,235.5978,235.7342,235.4906,235.5588,6143.0
2024-05-31 13:10:00,241.83,241.99,241.65,241.9,7934.0,235.5686,235.7244,235.3932,235.6367,7934.0
2024-05-31 13:20:00,242.01,242.32,242.01,242.22,5578.0,235.7439,236.0459,235.7439,235.9485,5578.0
2024-05-31 13:30:00,242.17,242.3,242.11,242.29,5042.0,235.8998,236.0264,235.8413,236.0167,5042.0
2024-05-31 13:40:00,242.37,242.47,242.24,242.34,4799.0,236.0946,236.192,235.9679,236.0654,4799.0
2024-05-31 13:50:00,242.36,242.69,242.36,242.68,5929.0,236.0848,236.4063,236.0848,236.3966,5929.0
2024-05-31 14:00:00,242.67,242.67,242.43,242.57,4843.0,236.3868,236.3868,236.153,236.2894,4843.0
2024-05-31 14:10:00,242.73,242.83,242.64,242.73,6603.0,236.4453,236.5427,236.3576,236.4453,6603.0
2024-05-31 14:20:00,242.68,242.71,242.38,242.54,7518.0,236.3966,236.4258,236.1043,236.2602,7518.0
2024-05-31 14:30:00,242.56,242.72,242.45,242.72,4977.0,236.2797,236.4355,236.1725,236.4355,4977.0
2024-05-31 14:40:00,242.76,243.0,242.67,242.95,7577.0,236.4745,236.7083,236.3868,236.6596,7577.0
2024-05-31 14:50:00,242.96,243.3,242.87,243.18,15771.0,236.6693,237.0005,236.5816,236.8836,15771.0
2024-05-31 15:00:00,243.18,243.18,242.76,242.94,8699.0,236.8836,236.8836,236.4745,236.6498,8699.0
2024-05-31 15:10:00,243.0,243.18,242.95,243.18,11219.0,236.7083,236.8836,236.6596,236.8836,11219.0
2024-05-31 15:20:00,243.15,243.32,243.07,243.3,10867.0,236.8544,237.02,236.7765,237.0005,10867.0
2024-05-31 15:30:00,243.25,243.39,243.17,243.33,20904.0,236.9518,237.0882,236.8739,237.0297,20904.0
2024-05-31 15:40:00,243.34,243.95,243.28,243.87,19111.0,237.0395,237.6337,236.981,237.5557,19111.0
2024-05-31 15:50:00,243.96,245.02,243.96,244.93,127849.0,237.6434,238.676,237.6434,238.5883,127849.0
2024-06-03 09:30:00,244.17,244.92,243.76,243.89,24293.0,237.848,238.5786,237.4486,237.5752,24293.0
2024-06-03 09:40:00,244.0,244.33,243.83,243.99,9350.0,237.6824,238.0038,237.5168,237.6726,9350.0
2024-06-03 09:50:00,243.99,244.64,243.82,244.64,25967.0,237.6726,238.3058,237.507,238.3058,25967.0
2024-06-03 10:00:00,244.63,245.53,244.49,245.36,6512.0,238.2961,239.1728,238.1597,239.0072,6512.0
2024-06-03 10:10:00,245.36,245.4,244.61,244.68,4923.0,239.0072,239.0461,238.2766,238.3448,4923.0
2024-06-03 10:20:00,244.77,244.95,244.55,244.62,6120.0,238.4324,238.6078,238.2181,238.2863,6120.0
2024-06-03 10:30:00,244.31,244.41,244.08,244.2,7725.0,237.9843,238.0818,237.7603,237.8772,7725.0
2024-06-03 10:40:00,244.28,244.3,243.76,243.97,31572.0,237.9551,237.9746,237.4486,237.6532,31572.0
2024-06-03 10:50:00,243.94,244.3,242.91,243.39,9260.0,237.6239,237.9746,236.6206,237.0882,9260.0
2024-06-03 11:00:00,243.29,243.56,243.19,243.52,8917.0,236.9908,237.2538,236.8933,237.2148,8917.0
2024-06-03 11:10:00,243.51,243.75,242.99,243.02,33423.0,237.2051,237.4388,236.6985,236.7277,33423.0
2024-06-03 11:20:00,242.94,242.94,242.23,242.65,9410.0,236.6498,236.6498,235.9582,236.3673,9410.0
2024-06-03 11:30:00,242.72,242.91,242.26,242.65,8877.0,236.4355,236.6206,235.9874,236.3673,8877.0
2024-06-03 11:40:00,242.66,242.77,242.35,242.39,7194.0,236.3771,236.4842,236.0751,236.1141,7194.0
2024-06-03 11:50:00,242.49,243.03,242.49,242.71,6429.0,236.2115,236.7375,236.2115,236.4258,6429.0
2024-06-03 12:00:00,242.65,243.15,242.65,242.98,7993.0,236.3673,236.8544,236.3673,236.6888,7993.0
2024-06-03 12:10:00,243.0,243.0,242.22,242.45,6523.0,236.7083,236.7083,235.9485,236.1725,6523.0
2024-06-03 12:20:00,242.55,242.65,242.05,242.05,7864.0,236.2699,236.3673,235.7829,235.7829,7864.0
2024-06-03 12:30:00,242.13,242.45,242.13,242.2,3150.0,235.8608,236.1725,235.8608,235.929,3150.0
2024-06-03 12:40:00,242.2,242.33,242.15,242.19,2105.0,235.929,236.0556,235.8803,235.9192,2105.0
2024-06-03 12:50:00,242.21,242.62,242.21,242.57,3342.0,235.9387,236.3381,235.9387,236.2894,3342.0
2024-06-03 13:00:00,242.5,242.66,242.29,242.61,4747.0,236.2212,236.3771,236.0167,236.3284,4747.0
2024-06-03 13:10:00,242.56,242.9,242.4,242.89,4459.0,236.2797,236.6109,236.1238,236.6011,4459.0
2024-06-03 13:20:00,242.96,243.04,242.81,242.82,4177.0,236.6693,236.7472,236.5232,236.5329,4177.0
2024-06-03 13:30:00,242.82,243.15,242.82,243.15,4067.0,236.5329,236.8544,236.5329,236.8544,4067.0
2024-06-03 13:40:00,243.08,243.36,243.08,243.23,4941.0,236.7862,237.0589,236.7862,236.9323,4941.0
2024-06-03 13:50:00,243.29,243.29,243.0,243.06,3492.0,236.9908,236.9908,236.7083,236.7667,3492.0
2024-06-03 14:00:00,243.05,243.42,242.97,243.27,5435.0,236.757,237.1174,236.679,236.9713,5435.0
2024-06-03 14:10:00,243.35,243.44,242.88,243.23,8122.0,237.0492,237.1369,236.5914,236.9323,8122.0
2024-06-03 14:20:00,243.11,243.45,242.95,243.01,6260.0,236.8154,237.1466,236.6596,236.718,6260.0
2024-06-03 14:30:00,242.95,243.3,242.94,243.3,3960.0,236.6596,237.0005,236.6498,237.0005,3960.0
2024-06-03 14:40:00,243.3,243.46,243.13,243.32,5440.0,237.0005,237.1564,236.8349,237.02,5440.0
2024-06-03 14:50:00,243.37,243.47,243.04,243.43,7771.0,237.0687,237.1661,236.7472,237.1271,7771.0
2024-06-03 15:00:00,243.47,243.52,243.22,243.3,9799.0,237.1661,237.2148,236.9226,237.0005,9799.0
2024-06-03 15:10:00,243.29,243.59,243.29,243.59,8166.0,236.9908,237.283,236.9908,237.283,8166.0
2024-06-03 15:20:00,243.63,243.67,243.28,243.43,12325.0,237.322,237.3609,236.981,237.1271,12325.0
2024-06-03 15:30:00,243.41,243.78,243.24,243.62,20068.0,237.1077,237.4681,236.9421,237.3122,20068.0
2024-06-03 15:40:00,243.58,243.66,243.33,243.4,9693.0,237.2732,237.3512,237.0297,237.0979,9693.0
2024-06-03 15:50:00,243.5,244.02,243.34,244.02,67276.0,237.1953,237.7019,237.0395,237.7019,67276.0
2024-06-04 09:30:00,244.52,245.0,243.93,244.81,18922.0,238.1889,238.6565,237.6142,238.4714,18922.0
2024-06-04 09:40:00,244.81,245.22,244.53,244.62,6285.0,238.4714,238.8708,238.1987,238.2863,6285.0
2024-06-04 09:50:00,244.49,245.5,244.46,245.44,10781.0,238.1597,239.1435,238.1305,239.0851,10781.0
2024-06-04 10:00:00,245.48,245.92,245.23,245.8,9123.0,239.1241,239.5527,238.8805,239.4358,9123.0
2024-06-04 10:10:00,245.8,245.83,245.42,245.44,5485.0,239.4358,239.465,239.0656,239.0851,5485.0
2024-06-04 10:20:00,245.58,245.76,245.3,245.37,4925.0,239.2215,239.3968,238.9487,239.0169,4925.0
2024-06-04 10:30:00,245.32,245.79,245.24,245.43,9876.0,238.9682,239.426,238.8903,239.0753,9876.0
2024-06-04 10:40:00,245.56,245.82,245.21,245.21,8693.0,239.202,239.4553,238.861,238.861,8693.0
2024-06-04 10:50:00,245.21,245.6,245.17,245.41,5026.0,238.861,239.2409,238.8221,239.0559,5026.0
2024-06-04 11:00:00,245.48,245.72,245.28,245.53,11748.0,239.1241,239.3578,238.9292,239.1728,11748.0
2024-06-04 11:10:00,245.63,245.9,245.55,245.7,4386.0,239.2702,239.5332,239.1922,239.3384,4386.0
2024-06-04 11:20:00,245.77,245.93,245.61,245.64,4713.0,239.4065,239.5624,239.2507,239.2799,4713.0
2024-06-04 11:30:00,245.55,245.62,245.13,245.14,5019.0,239.1922,239.2604,238.7831,238.7929,5019.0
2024-06-04 11:40:00,245.42,245.45,245.28,245.3,2658.0,239.0656,239.0948,238.9292,238.9487,2658.0
2024-06-04 11:50:00,245.19,245.37,245.04,245.07,2950.0,238.8416,239.0169,238.6954,238.7247,2950.0
2024-06-04 12:00:00,245.18,245.18,244.88,244.88,4055.0,238.8318,238.8318,238.5396,238.5396,4055.0
2024-06-04 12:10:00,244.82,244.95,244.77,244.82,3737.0,238.4811,238.6078,238.4324,238.4811,3737.0
2024-06-04 12:20:00,244.82,245.15,244.82,244.87,2793.0,238.4811,238.8026,238.4811,238.5298,2793.0
2024-06-04 12:30:00,244.82,244.93,244.75,244.92,2700.0,238.4811,238.5883,238.413,238.5786,2700.0
2024-06-04 12:40:00,244.95,245.7,244.88,245.7,3090.0,238.6078,239.3384,238.5396,239.3384,3090.0
2024-06-04 12:50:00,245.53,245.64,245.33,245.43,3064.0,239.1728,239.2799,238.9779,239.0753,3064.0
2024-06-04 13:00:00,245.54,245.54,245.29,245.41,2201.0,239.1825,239.1825,238.939,239.0559,2201.0
2024-06-04 13:10:00,245.39,245.85,245.37,245.78,7068.0,239.0364,239.4845,239.0169,239.4163,7068.0
2024-06-04 13:20:00,245.81,245.95,245.8,245.86,6047.0,239.4455,239.5819,239.4358,239.4942,6047.0
2024-06-04 13:30:00,246.02,246.11,245.63,245.89,7747.0,239.6501,239.7377,239.2702,239.5234,7747.0
2024-06-04 13:40:00,245.92,246.22,245.91,246.15,5235.0,239.5527,239.8449,239.5429,239.7767,5235.0
2024-06-04 13:50:00,246.2,246.32,246.04,246.22,3675.0,239.8254,239.9423,239.6696,239.8449,3675.0
2024-06-04 14:00:00,246.22,246.36,245.98,246.07,6368.0,239.8449,239.9813,239.6111,239.6988,6368.0
2024-06-04 14:10:00,245.96,246.57,245.96,246.57,3708.0,239.5916,240.1858,239.5916,240.1858,3708.0
2024-06-04 14:20:00,246.64,247.2,246.64,246.95,12735.0,240.254,240.7995,240.254,240.556,12735.0
2024-06-04 14:30:00,247.01,247.16,246.82,247.13,10602.0,240.6144,240.7606,240.4294,240.7313,10602.0
2024-06-04 14:40:00,247.13,247.46,247.12,247.25,13933.0,240.7313,241.0528,240.7216,240.8482,13933.0
2024-06-04 14:50:00,247.35,247.35,246.9,246.9,6075.0,240.9456,240.9456,240.5073,240.5073,6075.0
2024-06-04 15:00:00,246.9,246.95,246.16,246.29,5822.0,240.5073,240.556,239.7864,239.9131,5822.0
2024-06-04 15:10:00,246.36,246.47,246.14,246.17,5893.0,239.9813,240.0884,239.767,239.7962,5893.0
2024-06-04 15:20:00,246.15,246.19,245.83,245.83,13613.0,239.7767,239.8157,239.465,239.465,13613.0
2024-06-04 15:30:00,245.73,245.8,245.38,245.58,10790.0,239.3676,239.4358,239.0266,239.2215,10790.0
2024-06-04 15:40:00,245.6,246.04,245.59,245.86,8875.0,239.2409,239.6696,239.2312,239.4942,8875.0
2024-06-04 15:50:00,245.96,245.99,245.43,245.65,63060.0,239.5916,239.6209,239.0753,239.2897,63060.0
2024-06-05 09:30:00,245.14,246.91,245.14,246.36,32279.0,238.7929,240.517,238.7929,239.9813,32279.0
2024-06-05 09:40:00,246.06,246.21,244.88,245.06,10977.0,239.689,239.8352,238.5396,238.7149,10977.0
2024-06-05 09:50:00,244.9,244.97,244.39,244.42,5884.0,238.5591,238.6273,238.0623,238.0915,5884.0
2024-06-05 10:00:00,244.27,244.78,243.58,243.66,12853.0,237.9454,238.4422,237.2732,237.3512,12853.0
2024-06-05 10:10:00,243.79,243.86,243.36,243.52,4242.0,237.4778,237.546,237.0589,237.2148,4242.0
2024-06-05 10:20:00,243.6,243.97,243.53,243.79,9569.0,237.2927,237.6532,237.2245,237.4778,9569.0
2024-06-05 10:30:00,243.96,244.64,243.96,244.5,5789.0,237.6434,238.3058,237.6434,238.1694,5789.0
2024-06-05 10:40:00,244.61,244.61,244.28,244.55,5491.0,238.2766,238.2766,237.9551,238.2181,5491.0
2024-06-05 10:50:00,244.46,245.02,244.46,244.99,17125.0,238.1305,238.676,238.1305,238.6467,17125.0
2024-06-05 11:00:00,244.99,245.22,244.94,245.14,6852.0,238.6467,238.8708,238.598,238.7929,6852.0
2024-06-05 11:10:00,245.14,245.28,244.96,245.13,5742.0,238.7929,238.9292,238.6175,238.7831,5742.0
2024-06-05 11:20:00,245.18,245.46,245.05,245.15,4885.0,238.8318,239.1046,238.7052,238.8026,4885.0
2024-06-05 11:30:00,245.15,245.2,245.04,245.17,4774.0,238.8026,238.8513,238.6954,238.8221,4774.0
2024-06-05 11:40:00,245.18,245.28,245.08,245.09,3964.0,238.8318,238.9292,238.7344,238.7442,3964.0
2024-06-05 11:50:00,245.07,245.19,244.98,245.17,3491.0,238.7247,238.8416,238.637,238.8221,3491.0
2024-06-05 12:00:00,245.23,245.23,245.01,245.13,4037.0,238.8805,238.8805,238.6662,238.7831,4037.0
2024-06-05 12:10:00,245.11,245.15,244.72,244.72,21404.0,238.7636,238.8026,238.3837,238.3837,21404.0
2024-06-05 12:20:00,244.59,244.97,244.57,244.94,4337.0,238.2571,238.6273,238.2376,238.598,4337.0
2024-06-05 12:30:00,244.99,245.04,244.69,244.69,9417.0,238.6467,238.6954,238.3545,238.3545,9417.0
2024-06-05 12:40:00,244.76,244.91,244.54,244.62,2663.0,238.4227,238.5688,238.2084,238.2863,2663.0
2024-06-05 12:50:00,244.61,244.62,244.47,244.61,2590.0,238.2766,238.2863,238.1402,238.2766,2590.0
2024-06-05 13:00:00,244.54,244.55,244.38,244.47,2455.0,238.2084,238.2181,238.0525,238.1402,2455.0
2024-06-05 13:10:00,244.53,244.61,244.24,244.36,54122.0,238.1987,238.2766,237.9162,238.0331,54122.0
2024-06-05 13:20:00,244.41,244.65,244.35,244.64,5507.0,238.0818,238.3155,238.0233,238.3058,5507.0
2024-06-05 13:30:00,244.68,244.75,244.59,244.7,3672.0,238.3448,238.413,238.2571,238.3643,3672.0
2024-06-05 13:40:00,244.68,244.83,244.64,244.73,4710.0,238.3448,238.4909,238.3058,238.3935,4710.0
2024-06-05 13:50:00,244.72,244.72,244.46,244.52,3324.0,238.3837,238.3837,238.1305,238.1889,3324.0
2024-06-05 14:00:00,244.52,244.66,244.35,244.66,3865.0,238.1889,238.3253,238.0233,238.3253,3865.0
2024-06-05 14:10:00,244.77,244.93,244.71,244.71,4510.0,238.4324,238.5883,238.374,238.374,4510.0
2024-06-05 14:20:00,244.81,245.01,244.7,244.98,4424.0,238.4714,238.6662,238.3643,238.637,4424.0
2024-06-05 14:30:00,244.94,245.17,244.89,245.17,7499.0,238.598,238.8221,238.5493,238.8221,7499.0
2024-06-05 14:40:00,245.12,245.28,244.99,245.14,4664.0,238.7734,238.9292,238.6467,238.7929,4664.0
2024-06-05 14:50:00,245.23,245.33,245.16,245.16,3164.0,238.8805,238.9779,238.8123,238.8123,3164.0
2024-06-05 15:00:00,245.16,245.18,244.83,244.84,4701.0,238.8123,238.8318,238.4909,238.5006,4701.0
2024-06-05 15:10:00,244.78,244.78,244.54,244.54,4937.0,238.4422,238.4422,238.2084,238.2084,4937.0
2024-06-05 15:20:00,244.58,244.64,244.27,244.45,9068.0,238.2474,238.3058,237.9454,238.1207,9068.0
2024-06-05 15:30:00,244.44,245.11,244.4,244.98,22537.0,238.111,238.7636,238.072,238.637,22537.0
2024-06-05 15:40:00,245.0,245.1,244.91,245.06,11493.0,238.6565,238.7539,238.5688,238.7149,11493.0
2024-06-05 15:50:00,245.02,245.87,244.99,245.82,92134.0,238.676,239.504,238.6467,239.4553,92134.0
2024-06-06 09:30:00,246.31,247.28,246.22,246.81,25917.0,239.9326,240.8774,239.8449,240.4196,25917.0
2024-06-06 09:40:00,246.8,248.16,246.67,248.16,30653.0,240.4099,241.7347,240.2832,241.7347,30653.0
2024-06-06 09:50:00,248.15,249.38,247.88,249.37,17503.0,241.7249,242.9231,241.4619,242.9133,17503.0
2024-06-06 10:00:00,249.53,249.54,247.81,248.05,9411.0,243.0692,243.0789,241.3937,241.6275,9411.0
2024-06-06 10:10:00,248.05,248.63,247.46,248.5,34776.0,241.6275,242.1925,241.0528,242.0659,34776.0
2024-06-06 10:20:00,248.42,248.53,247.76,247.96,21549.0,241.9879,242.0951,241.345,241.5398,21549.0
2024-06-06 10:30:00,247.68,247.88,247.01,247.02,7561.0,241.2671,241.4619,240.6144,240.6242,7561.0
2024-06-06 10:40:00,247.01,247.09,246.22,246.86,15493.0,240.6144,240.6924,239.8449,240.4683,15493.0
2024-06-06 10:50:00,246.85,247.38,246.85,247.38,6930.0,240.4586,240.9749,240.4586,240.9749,6930.0
2024-06-06 11:00:00,247.15,247.3,247.07,247.3,7662.0,240.7508,240.8969,240.6729,240.8969,7662.0
2024-06-06 11:10:00,247.26,247.42,247.11,247.11,6804.0,240.858,241.0138,240.7119,240.7119,6804.0
2024-06-06 11:20:00,246.98,247.51,246.88,247.43,31105.0,240.5852,241.1015,240.4878,241.0236,31105.0
2024-06-06 11:30:00,247.37,247.99,247.37,247.99,10125.0,240.9651,241.5691,240.9651,241.5691,10125.0
2024-06-06 11:40:00,248.04,248.08,247.54,247.65,16038.0,241.6178,241.6567,241.1307,241.2379,16038.0
2024-06-06 11:50:00,247.65,247.74,247.46,247.61,7125.0,241.2379,241.3255,241.0528,241.1989,7125.0
2024-06-06 12:00:00,247.66,247.69,247.46,247.52,4972.0,241.2476,241.2768,241.0528,241.1112,4972.0
2024-06-06 12:10:00,247.57,247.84,247.37,247.84,11320.0,241.1599,241.423,240.9651,241.423,11320.0
2024-06-06 12:20:00,247.8,247.84,247.68,247.8,9008.0,241.384,241.423,241.2671,241.384,9008.0
2024-06-06 12:30:00,247.75,247.94,247.71,247.77,7336.0,241.3353,241.5204,241.2963,241.3548,7336.0
2024-06-06 12:40:00,247.74,247.77,247.5,247.64,5195.0,241.3255,241.3548,241.0918,241.2281,5195.0
2024-06-06 12:50:00,247.63,247.67,247.52,247.63,21144.0,241.2184,241.2574,241.1112,241.2184,21144.0
2024-06-06 13:00:00,247.63,247.63,246.9,247.09,12028.0,241.2184,241.2184,240.5073,240.6924,12028.0
2024-06-06 13:10:00,246.99,247.42,246.93,247.42,8759.0,240.595,241.0138,240.5365,241.0138,8759.0
2024-06-06 13:20:00,247.44,248.01,247.43,247.88,50372.0,241.0333,241.5885,241.0236,241.4619,50372.0
2024-06-06 13:30:00,247.87,248.0,247.4,247.4,21294.0,241.4522,241.5788,240.9943,240.9943,21294.0
2024-06-06 13:40:00,247.42,247.7,247.35,247.43,12297.0,241.0138,241.2866,240.9456,241.0236,12297.0
2024-06-06 13:50:00,247.51,247.62,247.25,247.25,3502.0,241.1015,241.2086,240.8482,240.8482,3502.0
2024-06-06 14:00:00,247.24,247.29,246.92,246.94,5747.0,240.8385,240.8872,240.5268,240.5463,5747.0
2024-06-06 14:10:00,246.97,247.4,246.88,247.4,7269.0,240.5755,240.9943,240.4878,240.9943,7269.0
2024-06-06 14:20:00,247.39,247.56,247.22,247.56,7478.0,240.9846,241.1502,240.819,241.1502,7478.0
2024-06-06 14:30:00,247.51,247.53,247.15,247.29,4487.0,241.1015,241.121,240.7508,240.8872,4487.0
2024-06-06 14:40:00,247.29,247.47,247.28,247.43,3003.0,240.8872,241.0625,240.8774,241.0236,3003.0
2024-06-06 14:50:00,247.48,247.83,247.48,247.81,9380.0,241.0723,241.4132,241.0723,241.3937,9380.0
2024-06-06 15:00:00,247.74,247.88,247.68,247.79,11485.0,241.3255,241.4619,241.2671,241.3742,11485.0
2024-06-06 15:10:00,247.76,247.93,247.63,247.63,11599.0,241.345,241.5106,241.2184,241.2184,11599.0
2024-06-06 15:20:00,247.67,247.8,247.53,247.73,12472.0,241.2574,241.384,241.121,241.3158,12472.0
2024-06-06 15:30:00,247.79,247.94,247.63,247.87,17361.0,241.3742,241.5204,241.2184,241.4522,17361.0
2024-06-06 15:40:00,247.86,247.9,247.52,247.59,29377.0,241.4424,241.4814,241.1112,241.1794,29377.0
2024-06-06 15:50:00,247.62,248.11,247.6,247.97,92508.0,241.2086,241.686,241.1892,241.5496,92508.0
2024-06-07 09:30:00,248.89,249.98,247.94,249.66,51207.0,242.4458,243.5075,241.5204,243.1958,51207.0
2024-06-07 09:40:00,249.61,249.66,248.66,249.58,12606.0,243.1471,243.1958,242.2217,243.1179,12606.0
2024-06-07 09:50:00,249.4,250.72,249.21,250.71,18530.0,242.9426,244.2284,242.7575,244.2186,18530.0
2024-06-07 10:00:00,250.7,251.4,250.1,251.4,40745.0,244.2089,244.8908,243.6244,244.8908,40745.0
2024-06-07 10:10:00,251.24,252.29,251.24,252.18,13785.0,244.7349,245.7577,244.7349,245.6506,13785.0
2024-06-07 10:20:00,252.18,252.95,252.1,252.78,16792.0,245.6506,246.4006,245.5727,246.235,16792.0
2024-06-07 10:30:00,252.74,252.87,251.74,252.87,58368.0,246.1961,246.3227,245.222,246.3227,58368.0
2024-06-07 10:40:00,252.9,252.98,252.43,252.43,17797.0,246.3519,246.4299,245.8941,245.8941,17797.0
2024-06-07 10:50:00,252.43,252.51,251.9,252.08,18908.0,245.8941,245.972,245.3778,245.5532,18908.0
2024-06-07 11:00:00,251.91,251.91,251.3,251.41,12188.0,245.3876,245.3876,244.7934,244.9005,12188.0
2024-06-07 11:10:00,251.38,252.29,251.36,252.29,21220.0,244.8713,245.7577,244.8518,245.7577,21220.0
2024-06-07 11:20:00,252.32,252.42,252.11,252.23,10252.0,245.787,245.8844,245.5824,245.6993,10252.0
2024-06-07 11:30:00,252.21,252.39,252.03,252.12,19356.0,245.6798,245.8551,245.5045,245.5921,19356.0
2024-06-07 11:40:00,252.12,252.54,252.12,252.5,6257.0,245.5921,246.0013,245.5921,245.9623,6257.0
2024-06-07 11:50:00,252.51,252.63,252.29,252.58,7055.0,245.972,246.0889,245.7577,246.0402,7055.0
2024-06-07 12:00:00,252.58,252.62,252.44,252.44,17600.0,246.0402,246.0792,245.9038,245.9038,17600.0
2024-06-07 12:10:00,252.48,252.54,252.3,252.3,4407.0,245.9428,246.0013,245.7675,245.7675,4407.0
2024-06-07 12:20:00,252.39,252.5,252.27,252.5,3648.0,245.8551,245.9623,245.7382,245.9623,3648.0
2024-06-07 12:30:00,252.5,252.58,252.23,252.42,8611.0,245.9623,246.0402,245.6993,245.8844,8611.0
2024-06-07 12:40:00,252.42,252.51,252.28,252.44,6220.0,245.8844,245.972,245.748,245.9038,6220.0
2024-06-07 12:50:00,252.45,253.1,252.45,253.1,7202.0,245.9136,246.5468,245.9136,246.5468,7202.0
2024-06-07 13:00:00,252.94,253.01,252.46,252.46,5224.0,246.3909,246.4591,245.9233,245.9233,5224.0
2024-06-07 13:10:00,252.48,252.73,252.38,252.73,6772.0,245.9428,246.1863,245.8454,246.1863,6772.0
2024-06-07 13:20:00,252.64,252.92,252.62,252.84,4131.0,246.0987,246.3714,246.0792,246.2935,4131.0
2024-06-07 13:30:00,252.82,252.96,252.64,252.88,13430.0,246.274,246.4104,246.0987,246.3325,13430.0
2024-06-07 13:40:00,252.88,252.88,252.75,252.8,4107.0,246.3325,246.3325,246.2058,246.2545,4107.0
2024-06-07 13:50:00,252.84,252.84,252.59,252.59,5466.0,246.2935,246.2935,246.05,246.05,5466.0
2024-06-07 14:00:00,252.55,252.55,251.63,251.63,5780.0,246.011,246.011,245.1148,245.1148,5780.0
2024-06-07 14:10:00,251.7,252.03,251.64,251.83,8399.0,245.183,245.5045,245.1246,245.3096,8399.0
2024-06-07 14:20:00,251.83,252.18,251.83,252.06,6233.0,245.3096,245.6506,245.3096,245.5337,6233.0
2024-06-07 14:30:00,252.1,252.24,251.99,252.13,6300.0,245.5727,245.709,245.4655,245.6019,6300.0
2024-06-07 14:40:00,252.07,252.29,251.96,252.24,5925.0,245.5434,245.7577,245.4363,245.709,5925.0
2024-06-07 14:50:00,252.14,252.17,251.85,252.1,6233.0,245.6116,245.6408,245.3291,245.5727,6233.0
2024-06-07 15:00:00,251.98,252.03,251.65,251.78,7003.0,245.4558,245.5045,245.1343,245.2609,7003.0
2024-06-07 15:10:00,251.75,252.17,251.49,251.7,10515.0,245.2317,245.6408,244.9784,245.183,10515.0
2024-06-07 15:20:00,251.7,251.84,251.61,251.73,6620.0,245.183,245.3194,245.0953,245.2122,6620.0
2024-06-07 15:30:00,251.77,252.09,251.69,251.97,26334.0,245.2512,245.5629,245.1733,245.446,26334.0
2024-06-07 15:40:00,252.0,252.22,251.75,252.02,65839.0,245.4752,245.6895,245.2317,245.4947,65839.0
2024-06-07 15:50:00,252.02,252.44,251.41,252.2,143443.0,245.4947,245.9038,244.9005,245.6701,143443.0
2024-06-10 09:30:00,251.28,252.19,250.06,250.16,18907.0,244.7739,245.6603,243.5855,243.6829,18907.0
2024-06-10 09:40:00,250.01,250.29,248.97,249.01,37358.0,243.5368,243.8095,242.5237,242.5627,37358.0
2024-06-10 09:50:00,249.14,249.9,248.73,249.86,79892.0,242.6893,243.4296,242.2899,243.3906,79892.0
2024-06-10 10:00:00,249.74,250.03,248.4,248.49,30270.0,243.2738,243.5562,241.9685,242.0561,30270.0
2024-06-10 10:10:00,248.45,248.99,248.15,248.15,9115.0,242.0172,242.5432,241.7249,241.7249,9115.0
2024-06-10 10:20:00,247.75,247.75,246.79,246.86,19076.0,241.3353,241.3353,240.4001,240.4683,19076.0
2024-06-10 10:30:00,246.95,247.0,244.94,245.08,38799.0,240.556,240.6047,238.598,238.7344,38799.0
2024-06-10 10:40:00,245.18,245.18,243.69,244.63,32548.0,238.8318,238.8318,237.3804,238.2961,32548.0
2024-06-10 10:50:00,244.91,245.24,244.28,244.34,17750.0,238.5688,238.8903,237.9551,238.0136,17750.0
2024-06-10 11:00:00,244.19,245.23,243.92,245.23,10179.0,237.8675,238.8805,237.6044,238.8805,10179.0
2024-06-10 11:10:00,245.2,245.57,245.01,245.57,7812.0,238.8513,239.2117,238.6662,239.2117,7812.0
2024-06-10 11:20:00,245.65,245.78,244.86,244.87,17854.0,239.2897,239.4163,238.5201,238.5298,17854.0
2024-06-10 11:30:00,244.87,245.36,244.37,244.54,22753.0,238.5298,239.0072,238.0428,238.2084,22753.0
2024-06-10 11:40:00,244.57,245.21,244.57,244.65,9795.0,238.2376,238.861,238.2376,238.3155,9795.0
2024-06-10 11:50:00,244.66,245.02,244.6,244.97,14147.0,238.3253,238.676,238.2668,238.6273,14147.0
2024-06-10 12:00:00,244.97,245.1,244.44,244.75,24223.0,238.6273,238.7539,238.111,238.413,24223.0
2024-06-10 12:10:00,244.65,244.67,244.29,244.5,9720.0,238.3155,238.335,237.9649,238.1694,9720.0
2024-06-10 12:20:00,244.59,245.54,244.54,245.49,8512.0,238.2571,239.1825,238.2084,239.1338,8512.0
2024-06-10 12:30:00,245.49,245.66,245.4,245.44,5378.0,239.1338,239.2994,239.0461,239.0851,5378.0
2024-06-10 12:40:00,245.46,245.5,245.04,245.12,7162.0,239.1046,239.1435,238.6954,238.7734,7162.0
2024-06-10 12:50:00,245.12,245.55,244.97,244.97,6289.0,238.7734,239.1922,238.6273,238.6273,6289.0
2024-06-10 13:00:00,244.98,245.02,244.61,244.61,4460.0,238.637,238.676,238.2766,238.2766,4460.0
2024-06-10 13:10:00,244.73,245.13,244.62,245.13,5604.0,238.3935,238.7831,238.2863,238.7831,5604.0
2024-06-10 13:20:00,245.15,245.38,245.13,245.34,2814.0,238.8026,239.0266,238.7831,238.9877,2814.0
2024-06-10 13:30:00,245.35,245.73,245.28,245.68,8071.0,238.9974,239.3676,238.9292,239.3189,8071.0
2024-06-10 13:40:00,245.76,246.14,245.61,246.05,2892.0,239.3968,239.767,239.2507,239.6793,2892.0
2024-06-10 13:50:00,246.05,246.05,245.23,245.26,10243.0,239.6793,239.6793,238.8805,238.9098,10243.0
2024-06-10 14:00:00,245.24,245.76,245.1,245.73,9341.0,238.8903,239.3968,238.7539,239.3676,9341.0
2024-06-10 14:10:00,245.69,245.98,245.39,245.97,7448.0,239.3286,239.6111,239.0364,239.6014,7448.0
2024-06-10 14:20:00,245.97,246.09,245.71,245.88,8131.0,239.6014,239.7183,239.3481,239.5137,8131.0
2024-06-10 14:30:00,245.88,246.3,245.88,246.19,9166.0,239.5137,239.9228,239.5137,239.8157,9166.0
2024-06-10 14:40:00,246.09,246.1,245.68,245.71,5066.0,239.7183,239.728,239.3189,239.3481,5066.0
2024-06-10 14:50:00,245.67,246.21,245.64,246.17,5687.0,239.3091,239.8352,239.2799,239.7962,5687.0
2024-06-10 15:00:00,246.16,246.4,246.14,246.26,5664.0,239.7864,240.0202,239.767,239.8839,5664.0
2024-06-10 15:10:00,246.26,246.41,246.07,246.1,5974.0,239.8839,240.03,239.6988,239.728,5974.0
2024-06-10 15:20:00,246.11,246.23,245.83,246.02,16936.0,239.7377,239.8546,239.465,239.6501,16936.0
2024-06-10 15:30:00,246.08,246.2,245.95,246.08,14442.0,239.7085,239.8254,239.5819,239.7085,14442.0
2024-06-10 15:40:00,246.13,246.51,245.89,246.37,17329.0,239.7572,240.1274,239.5234,239.991,17329.0
2024-06-10 15:50:00,246.29,246.95,246.13,246.95,87196.0,239.9131,240.556,239.7572,240.556,87196.0
2024-06-11 09:30:00,246.81,247.93,245.2,247.22,39633.0,240.4196,241.5106,238.8513,240.819,39633.0
2024-06-11 09:40:00,247.08,247.13,243.72,244.37,20659.0,240.6826,240.7313,237.4096,238.0428,20659.0
2024-06-11 09:50:00,244.31,244.74,244.0,244.74,13287.0,237.9843,238.4032,237.6824,238.4032,13287.0
2024-06-11 10:00:00,244.5,244.97,244.34,244.76,7374.0,238.1694,238.6273,238.0136,238.4227,7374.0
2024-06-11 10:10:00,245.06,245.41,244.9,245.34,6518.0,238.7149,239.0559,238.5591,238.9877,6518.0
2024-06-11 10:20:00,245.25,245.64,245.14,245.44,6915.0,238.9,239.2799,238.7929,239.0851,6915.0
2024-06-11 10:30:00,245.37,245.74,245.31,245.45,8558.0,239.0169,239.3773,238.9585,239.0948,8558.0
2024-06-11 10:40:00,245.44,245.44,244.53,245.12,12286.0,239.0851,239.0851,238.1987,238.7734,12286.0
2024-06-11 10:50:00,245.13,245.14,244.35,245.06,10264.0,238.7831,238.7929,238.0233,238.7149,10264.0
2024-06-11 11:00:00,244.98,245.06,244.47,244.67,9986.0,238.637,238.7149,238.1402,238.335,9986.0
2024-06-11 11:10:00,244.68,245.09,244.44,244.97,12083.0,238.3448,238.7442,238.111,238.6273,12083.0
2024-06-11 11:20:00,245.05,245.18,244.66,244.76,9041.0,238.7052,238.8318,238.3253,238.4227,9041.0
2024-06-11 11:30:00,244.71,245.16,244.71,244.82,6008.0,238.374,238.8123,238.374,238.4811,6008.0
2024-06-11 11:40:00,244.81,245.65,244.81,245.43,11595.0,238.4714,239.2897,238.4714,239.0753,11595.0
2024-06-11 11:50:00,245.39,245.51,244.89,244.97,7853.0,239.0364,239.1533,238.5493,238.6273,7853.0
2024-06-11 12:00:00,244.97,244.99,244.64,244.89,11053.0,238.6273,238.6467,238.3058,238.5493,11053.0
2024-06-11 12:10:00,244.96,245.0,244.54,244.71,10651.0,238.6175,238.6565,238.2084,238.374,10651.0
2024-06-11 12:20:00,244.72,244.8,244.16,244.24,10390.0,238.3837,238.4617,237.8382,237.9162,10390.0
2024-06-11 12:30:00,244.32,244.89,244.31,244.89,7043.0,237.9941,238.5493,237.9843,238.5493,7043.0
2024-06-11 12:40:00,245.01,245.01,244.24,244.28,9287.0,238.6662,238.6662,237.9162,237.9551,9287.0
2024-06-11 12:50:00,244.23,244.46,244.06,244.36,8717.0,237.9064,238.1305,237.7408,238.0331,8717.0
2024-06-11 13:00:00,244.49,244.98,244.28,244.84,6810.0,238.1597,238.637,237.9551,238.5006,6810.0
2024-06-11 13:10:00,244.88,245.38,244.87,245.27,4628.0,238.5396,239.0266,238.5298,238.9195,4628.0
2024-06-11 13:20:00,245.29,245.68,245.28,245.59,6472.0,238.939,239.3189,238.9292,239.2312,6472.0
2024-06-11 13:30:00,245.55,245.75,245.51,245.51,4396.0,239.1922,239.3871,239.1533,239.1533,4396.0
2024-06-11 13:40:00,245.53,245.81,245.52,245.6,9377.0,239.1728,239.4455,239.163,239.2409,9377.0
2024-06-11 13:50:00,245.63,245.94,245.59,245.84,6347.0,239.2702,239.5721,239.2312,239.4747,6347.0
2024-06-11 14:00:00,245.97,246.07,245.87,245.88,7717.0,239.6014,239.6988,239.504,239.5137,7717.0
2024-06-11 14:10:00,245.88,246.33,245.88,246.25,8900.0,239.5137,239.952,239.5137,239.8741,8900.0
2024-06-11 14:20:00,246.21,246.64,246.2,246.64,11822.0,239.8352,240.254,239.8254,240.254,11822.0
2024-06-11 14:30:00,246.7,246.79,246.4,246.47,8098.0,240.3125,240.4001,240.0202,240.0884,8098.0
2024-06-11 14:40:00,246.51,246.86,246.46,246.78,7892.0,240.1274,240.4683,240.0787,240.3904,7892.0
2024-06-11 14:50:00,246.74,246.83,246.34,246.39,5959.0,240.3514,240.4391,239.9618,240.0105,5959.0
2024-06-11 15:00:00,246.45,246.72,246.24,246.24,16110.0,240.0689,240.3319,239.8644,239.8644,16110.0
2024-06-11 15:10:00,246.28,246.52,246.0,246.34,16483.0,239.9033,240.1371,239.6306,239.9618,16483.0
2024-06-11 15:20:00,246.37,246.37,245.79,245.97,13679.0,239.991,239.991,239.426,239.6014,13679.0
2024-06-11 15:30:00,246.01,246.19,245.49,246.08,19109.0,239.6403,239.8157,239.1338,239.7085,19109.0
2024-06-11 15:40:00,246.08,246.08,245.55,245.73,20227.0,239.7085,239.7085,239.1922,239.3676,20227.0
2024-06-11 15:50:00,245.71,246.64,245.6,246.58,79356.0,239.3481,240.254,239.2409,240.1956,79356.0
2024-06-12 09:30:00,245.96,246.21,244.04,245.19,34502.0,239.5916,239.8352,237.7213,238.8416,34502.0
2024-06-12 09:40:00,245.22,245.76,244.9,245.44,12195.0,238.8708,239.3968,238.5591,239.0851,12195.0
2024-06-12 09:50:00,245.3,246.0,245.08,245.56,16494.0,238.9487,239.6306,238.7344,239.202,16494.0
2024-06-12 10:00:00,245.51,245.64,244.73,244.73,14769.0,239.1533,239.2799,238.3935,238.3935,14769.0
2024-06-12 10:10:00,244.71,245.14,244.36,244.74,13240.0,238.374,238.7929,238.0331,238.4032,13240.0
2024-06-12 10:20:00,244.53,244.96,244.35,244.83,12436.0,238.1987,238.6175,238.0233,238.4909,12436.0
2024-06-12 10:30:00,244.88,245.82,244.88,245.76,7743.0,238.5396,239.4553,238.5396,239.3968,7743.0
2024-06-12 10:40:00,245.73,245.74,245.14,245.54,45877.0,239.3676,239.3773,238.7929,239.1825,45877.0
2024-06-12 10:50:00,245.46,245.46,244.55,244.62,11588.0,239.1046,239.1046,238.2181,238.2863,11588.0
2024-06-12 11:00:00,244.62,244.69,244.36,244.5,8311.0,238.2863,238.3545,238.0331,238.1694,8311.0
2024-06-12 11:10:00,244.39,244.98,244.36,244.54,12285.0,238.0623,238.637,238.0331,238.2084,12285.0
2024-06-12 11:20:00,244.49,244.55,244.21,244.26,10635.0,238.1597,238.2181,237.8869,237.9356,10635.0
2024-06-12 11:30:00,244.22,244.47,244.08,244.35,9751.0,237.8967,238.1402,237.7603,238.0233,9751.0
2024-06-12 11:40:00,244.3,244.6,244.29,244.52,6627.0,237.9746,238.2668,237.9649,238.1889,6627.0
2024-06-12 11:50:00,244.52,244.53,244.3,244.33,6362.0,238.1889,238.1987,237.9746,238.0038,6362.0
2024-06-12 12:00:00,244.37,244.46,244.04,244.1,11122.0,238.0428,238.1305,237.7213,237.7798,11122.0
2024-06-12 12:10:00,244.08,244.81,244.07,244.77,21835.0,237.7603,238.4714,237.7506,238.4324,21835.0
2024-06-12 12:20:00,244.77,244.99,244.4,244.66,19838.0,238.4324,238.6467,238.072,238.3253,19838.0
2024-06-12 12:30:00,244.74,245.03,244.57,244.98,15837.0,238.4032,238.6857,238.2376,238.637,15837.0
2024-06-12 12:40:00,245.0,245.41,244.87,245.38,22363.0,238.6565,239.0559,238.5298,239.0266,22363.0
2024-06-12 12:50:00,245.38,245.82,245.28,245.78,18392.0,239.0266,239.4553,238.9292,239.4163,18392.0
2024-06-12 13:00:00,245.84,246.38,245.8,245.95,16491.0,239.4747,240.0008,239.4358,239.5819,16491.0
2024-06-12 13:10:00,245.85,246.08,245.59,245.93,22710.0,239.4845,239.7085,239.2312,239.5624,22710.0
2024-06-12 13:20:00,246.0,246.15,245.82,245.86,14842.0,239.6306,239.7767,239.4553,239.4942,14842.0
2024-06-12 13:30:00,245.84,246.26,245.67,246.2,17658.0,239.4747,239.8839,239.3091,239.8254,17658.0
2024-06-12 13:40:00,246.19,246.25,245.95,246.25,10790.0,239.8157,239.8741,239.5819,239.8741,10790.0
2024-06-12 13:50:00,246.27,246.49,246.27,246.28,16312.0,239.8936,240.1079,239.8936,239.9033,16312.0
2024-06-12 14:00:00,246.24,246.24,245.42,246.04,15836.0,239.8644,239.8644,239.0656,239.6696,15836.0
2024-06-12 14:10:00,246.24,246.31,245.95,246.14,12243.0,239.8644,239.9326,239.5819,239.767,12243.0
2024-06-12 14:20:00,246.13,246.16,245.98,246.02,8314.0,239.7572,239.7864,239.6111,239.6501,8314.0
2024-06-12 14:30:00,246.02,246.23,245.49,245.8,17197.0,239.6501,239.8546,239.1338,239.4358,17197.0
2024-06-12 14:40:00,245.8,245.8,245.41,245.59,7015.0,239.4358,239.4358,239.0559,239.2312,7015.0
2024-06-12 14:50:00,245.67,246.19,245.49,246.14,6630.0,239.3091,239.8157,239.1338,239.767,6630.0
2024-06-12 15:00:00,246.05,246.22,245.81,245.86,7826.0,239.6793,239.8449,239.4455,239.4942,7826.0
2024-06-12 15:10:00,245.77,246.22,245.48,246.13,10561.0,239.4065,239.8449,239.1241,239.7572,10561.0
2024-06-12 15:20:00,246.27,246.43,245.59,245.84,12710.0,239.8936,240.0495,239.2312,239.4747,12710.0
2024-06-12 15:30:00,245.79,246.38,245.69,246.18,13769.0,239.426,240.0008,239.3286,239.8059,13769.0
2024-06-12 15:40:00,246.15,246.82,246.1,246.79,18013.0,239.7767,240.4294,239.728,240.4001,18013.0
2024-06-12 15:50:00,246.66,246.91,245.79,246.12,75262.0,240.2735,240.517,239.426,239.7475,75262.0
2024-06-13 09:30:00,243.84,246.04,243.84,244.87,26898.0,237.5265,239.6696,237.5265,238.5298,26898.0
2024-06-13 09:40:00,245.24,245.35,244.16,244.23,8184.0,238.8903,238.9974,237.8382,237.9064,8184.0
2024-06-13 09:50:00,244.24,244.55,243.85,244.27,10121.0,237.9162,238.2181,237.5363,237.9454,10121.0
2024-06-13 10:00:00,244.16,244.16,243.01,243.22,7244.0,237.8382,237.8382,236.718,236.9226,7244.0
2024-06-13 10:10:00,243.37,244.11,243.37,243.8,4425.0,237.0687,237.7895,237.0687,237.4876,4425.0
2024-06-13 10:20:00,244.01,244.31,243.54,243.58,7889.0,237.6921,237.9843,237.2343,237.2732,7889.0
2024-06-13 10:30:00,243.67,243.91,243.37,243.9,12288.0,237.3609,237.5947,237.0687,237.585,12288.0
2024-06-13 10:40:00,243.78,243.87,243.47,243.57,4102.0,237.4681,237.5557,237.1661,237.2635,4102.0
2024-06-13 10:50:00,243.48,243.61,243.25,243.31,8317.0,237.1758,237.3025,236.9518,237.0102,8317.0
2024-06-13 11:00:00,243.3,243.3,242.84,242.97,2791.0,237.0005,237.0005,236.5524,236.679,2791.0
2024-06-13 11:10:00,242.99,243.1,242.76,242.92,5232.0,236.6985,236.8057,236.4745,236.6303,5232.0
2024-06-13 11:20:00,242.9,243.08,242.74,242.94,16415.0,236.6109,236.7862,236.455,236.6498,16415.0
2024-06-13 11:30:00,242.91,243.55,242.89,243.44,7192.0,236.6206,237.244,236.6011,237.1369,7192.0
2024-06-13 11:40:00,243.5,243.51,243.26,243.32,3284.0,237.1953,237.2051,236.9615,237.02,3284.0
2024-06-13 11:50:00,243.36,243.37,243.04,243.04,6760.0,237.0589,237.0687,236.7472,236.7472,6760.0
2024-06-13 12:00:00,242.82,243.02,242.69,242.81,18677.0,236.5329,236.7277,236.4063,236.5232,18677.0
2024-06-13 12:10:00,242.81,242.93,242.62,242.86,10579.0,236.5232,236.6401,236.3381,236.5719,10579.0
2024-06-13 12:20:00,242.98,243.44,242.98,243.42,3060.0,236.6888,237.1369,236.6888,237.1174,3060.0
2024-06-13 12:30:00,243.48,243.54,243.31,243.4,5017.0,237.1758,237.2343,237.0102,237.0979,5017.0
2024-06-13 12:40:00,243.45,243.74,243.41,243.74,2616.0,237.1466,237.4291,237.1077,237.4291,2616.0
2024-06-13 12:50:00,243.79,243.91,243.65,243.65,2547.0,237.4778,237.5947,237.3414,237.3414,2547.0
2024-06-13 13:00:00,243.52,243.64,243.24,243.43,14754.0,237.2148,237.3317,236.9421,237.1271,14754.0
2024-06-13 13:10:00,243.34,243.34,242.95,242.95,3161.0,237.0395,237.0395,236.6596,236.6596,3161.0
2024-06-13 13:20:00,243.06,243.16,242.79,243.01,12907.0,236.7667,236.8641,236.5037,236.718,12907.0
2024-06-13 13:30:00,243.12,243.12,242.84,242.91,6898.0,236.8252,236.8252,236.5524,236.6206,6898.0
2024-06-13 13:40:00,242.97,243.2,242.91,242.96,16486.0,236.679,236.9031,236.6206,236.6693,16486.0
2024-06-13 13:50:00,243.05,243.35,242.87,242.99,40575.0,236.757,237.0492,236.5816,236.6985,40575.0
2024-06-13 14:00:00,242.99,243.67,242.99,243.53,14899.0,236.6985,237.3609,236.6985,237.2245,14899.0
2024-06-13 14:10:00,243.59,243.73,243.36,243.57,8073.0,237.283,237.4194,237.0589,237.2635,8073.0
2024-06-13 14:20:00,243.57,243.59,243.29,243.48,10959.0,237.2635,237.283,236.9908,237.1758,10959.0
2024-06-13 14:30:00,243.46,243.77,243.37,243.49,7588.0,237.1564,237.4583,237.0687,237.1856,7588.0
2024-06-13 14:40:00,243.49,243.75,243.49,243.72,3700.0,237.1856,237.4388,237.1856,237.4096,3700.0
2024-06-13 14:50:00,243.78,244.02,243.74,243.93,10470.0,237.4681,237.7019,237.4291,237.6142,10470.0
2024-06-13 15:00:00,243.78,243.97,243.78,243.97,5458.0,237.4681,237.6532,237.4681,237.6532,5458.0
2024-06-13 15:10:00,244.06,244.22,244.06,244.22,5039.0,237.7408,237.8967,237.7408,237.8967,5039.0
2024-06-13 15:20:00,244.38,244.43,244.24,244.37,5144.0,238.0525,238.1012,237.9162,238.0428,5144.0
2024-06-13 15:30:00,244.28,244.38,244.18,244.34,7222.0,237.9551,238.0525,237.8577,238.0136,7222.0
2024-06-13 15:40:00,244.4,244.85,244.37,244.71,9020.0,238.072,238.5104,238.0428,238.374,9020.0
2024-06-13 15:50:00,244.63,244.95,244.19,244.24,52600.0,238.2961,238.6078,237.8675,237.9162,52600.0
2024-06-14 09:30:00,242.98,243.65,242.57,242.92,26756.0,238.0546,238.711,237.6529,237.9958,26756.0
2024-06-14 09:40:00,243.39,243.62,242.86,242.86,18052.0,238.4562,238.6816,237.937,237.937,18052.0
2024-06-14 09:50:00,242.8,242.91,242.44,242.55,4930.0,237.8782,237.986,237.5255,237.6333,4930.0
2024-06-14 10:00:00,242.53,242.6,241.86,242.11,9241.0,237.6137,237.6823,236.9573,237.2022,9241.0
2024-06-14 10:10:00,241.94,242.01,241.62,241.67,4377.0,237.0356,237.1042,236.7221,236.7711,4377.0
2024-06-14 10:20:00,241.66,241.94,241.26,241.27,10531.0,236.7613,237.0356,236.3694,236.3792,10531.0
2024-06-14 10:30:00,241.41,241.42,241.02,241.21,6881.0,236.5164,236.5262,236.1343,236.3204,6881.0
2024-06-14 10:40:00,241.14,241.73,241.04,241.63,5310.0,236.2519,236.8299,236.1539,236.7319,5310.0
2024-06-14 10:50:00,241.61,241.61,241.17,241.17,11760.0,236.7123,236.7123,236.2813,236.2813,11760.0
2024-06-14 11:00:00,241.15,241.19,240.93,241.09,8136.0,236.2617,236.3008,236.0461,236.2029,8136.0
2024-06-14 11:10:00,241.22,241.7,241.12,241.33,7677.0,236.3302,236.8005,236.2323,236.438,7677.0
2024-06-14 11:20:00,241.22,241.77,241.16,241.68,4278.0,236.3302,236.8691,236.2715,236.7809,4278.0
2024-06-14 11:30:00,241.66,242.02,241.47,241.56,8651.0,236.7613,237.114,236.5752,236.6633,8651.0
2024-06-14 11:40:00,241.51,242.09,241.41,242.06,8010.0,236.6144,237.1826,236.5164,237.1532,8010.0
2024-06-14 11:50:00,242.06,242.2,241.97,242.18,2845.0,237.1532,237.2904,237.065,237.2708,2845.0
2024-06-14 12:00:00,242.14,242.14,241.89,242.08,4608.0,237.2316,237.2316,236.9867,237.1728,4608.0
2024-06-14 12:10:00,242.15,242.32,242.08,242.2,5857.0,237.2414,237.4079,237.1728,237.2904,5857.0
2024-06-14 12:20:00,242.25,242.45,242.15,242.23,11483.0,237.3394,237.5353,237.2414,237.3198,11483.0
2024-06-14 12:30:00,242.23,242.42,242.0,242.37,3846.0,237.3198,237.5059,237.0944,237.4569,3846.0
2024-06-14 12:40:00,242.33,242.38,242.11,242.26,5991.0,237.4177,237.4667,237.2022,237.3492,5991.0
2024-06-14 12:50:00,242.32,242.41,242.02,242.24,5473.0,237.4079,237.4961,237.114,237.3296,5473.0
2024-06-14 13:00:00,242.22,242.77,242.22,242.62,7760.0,237.31,237.8488,237.31,237.7019,7760.0
2024-06-14 13:10:00,242.66,242.76,242.51,242.58,7150.0,237.741,237.839,237.5941,237.6627,7150.0
2024-06-14 13:20:00,242.64,242.66,242.26,242.35,9881.0,237.7215,237.741,237.3492,237.4373,9881.0
2024-06-14 13:30:00,242.42,242.47,242.18,242.18,4232.0,237.5059,237.5549,237.2708,237.2708,4232.0
2024-06-14 13:40:00,242.16,242.19,241.99,242.04,5773.0,237.2512,237.2806,237.0846,237.1336,5773.0
2024-06-14 13:50:00,242.04,242.12,241.88,241.93,7700.0,237.1336,237.212,236.9769,237.0258,7700.0
2024-06-14 14:00:00,241.93,241.93,241.47,241.47,6700.0,237.0258,237.0258,236.5752,236.5752,6700.0
2024-06-14 14:10:00,241.55,241.58,241.35,241.55,5697.0,236.6535,236.6829,236.4576,236.6535,5697.0
2024-06-14 14:20:00,241.64,241.88,241.63,241.72,4269.0,236.7417,236.9769,236.7319,236.8201,4269.0
2024-06-14 14:30:00,241.69,241.69,241.44,241.52,14188.0,236.7907,236.7907,236.5458,236.6242,14188.0
2024-06-14 14:40:00,241.53,242.13,241.45,241.89,9025.0,236.634,237.2218,236.5556,236.9867,9025.0
2024-06-14 14:50:00,241.84,241.98,241.75,241.78,5284.0,236.9377,237.0748,236.8495,236.8789,5284.0
2024-06-14 15:00:00,241.83,241.93,241.72,241.81,8455.0,236.9279,237.0258,236.8201,236.9083,8455.0
2024-06-14 15:10:00,241.8,241.83,241.69,241.83,6867.0,236.8985,236.9279,236.7907,236.9279,6867.0
2024-06-14 15:20:00,241.8,242.06,241.78,242.06,9453.0,236.8985,237.1532,236.8789,237.1532,9453.0
2024-06-14 15:30:00,242.01,242.01,241.82,241.92,13302.0,237.1042,237.1042,236.9181,237.016,13302.0
2024-06-14 15:40:00,241.92,242.31,241.92,242.05,10691.0,237.016,237.3981,237.016,237.1434,10691.0
2024-06-14 15:50:00,242.18,242.73,242.01,242.57,58629.0,237.2708,237.8096,237.1042,237.6529,58629.0
2024-06-17 09:30:00,240.82,242.95,240.04,242.89,24260.0,235.9383,238.0252,235.1742,237.9664,24260.0
2024-06-17 09:40:00,242.65,244.95,242.42,244.62,23589.0,237.7312,239.9846,237.5059,239.6613,23589.0
2024-06-17 09:50:00,244.61,245.18,244.34,244.52,29594.0,239.6515,240.21,239.387,239.5633,29594.0
2024-06-17 10:00:00,244.62,244.68,243.2,243.48,20500.0,239.6613,239.7201,238.2701,238.5444,20500.0
2024-06-17 10:10:00,243.31,243.31,242.39,243.01,6871.0,238.3779,238.3779,237.4765,238.084,6871.0
2024-06-17 10:20:00,243.28,243.88,242.71,243.58,11991.0,238.3485,238.9363,237.79,238.6424,11991.0
2024-06-17 10:30:00,243.5,244.1,242.68,242.77,15829.0,238.564,239.1519,237.7606,237.8488,15829.0
2024-06-17 10:40:00,242.87,243.75,242.83,243.75,7628.0,237.9468,238.809,237.9076,238.809,7628.0
2024-06-17 10:50:00,243.66,243.96,243.64,243.74,6723.0,238.7208,239.0147,238.7012,238.7992,6723.0
2024-06-17 11:00:00,243.65,243.96,243.63,243.72,1944.0,238.711,239.0147,238.6914,238.7796,1944.0
2024-06-17 11:10:00,243.78,243.97,243.74,243.97,3405.0,238.8383,239.0245,238.7992,239.0245,3405.0
2024-06-17 11:20:00,243.96,244.21,243.81,243.99,6148.0,239.0147,239.2596,238.8677,239.0441,6148.0
2024-06-17 11:30:00,244.11,244.2,243.95,244.19,4675.0,239.1617,239.2498,239.0049,239.24,4675.0
2024-06-17 11:40:00,244.14,244.14,243.86,244.03,3867.0,239.191,239.191,238.9167,239.0833,3867.0
2024-06-17 11:50:00,244.09,244.32,243.88,244.0,6226.0,239.1421,239.3674,238.9363,239.0539,6226.0
2024-06-17 12:00:00,244.07,244.07,243.8,243.94,3235.0,239.1225,239.1225,238.8579,238.9951,3235.0
2024-06-17 12:10:00,243.94,244.08,243.88,244.06,7426.0,238.9951,239.1323,238.9363,239.1127,7426.0
2024-06-17 12:20:00,243.96,244.32,243.9,244.32,9813.0,239.0147,239.3674,238.9559,239.3674,9813.0
2024-06-17 12:30:00,244.44,244.57,244.39,244.43,2669.0,239.485,239.6123,239.436,239.4752,2669.0
2024-06-17 12:40:00,244.38,244.48,244.28,244.48,2467.0,239.4262,239.5242,239.3282,239.5242,2467.0
2024-06-17 12:50:00,244.52,244.62,244.26,244.3,4110.0,239.5633,239.6613,239.3086,239.3478,4110.0
2024-06-17 13:00:00,244.32,244.58,244.19,244.51,4246.0,239.3674,239.6221,239.24,239.5535,4246.0
2024-06-17 13:10:00,244.56,244.63,244.29,244.63,2630.0,239.6025,239.6711,239.338,239.6711,2630.0
2024-06-17 13:20:00,244.65,244.83,244.56,244.83,3872.0,239.6907,239.8671,239.6025,239.8671,3872.0
2024-06-17 13:30:00,245.01,245.1,244.76,244.76,4349.0,240.0434,240.1316,239.7985,239.7985,4349.0
2024-06-17 13:40:00,244.86,244.98,244.5,244.81,3419.0,239.8965,240.014,239.5437,239.8475,3419.0
2024-06-17 13:50:00,244.91,245.14,244.78,244.78,5513.0,239.9454,240.1708,239.8181,239.8181,5513.0
2024-06-17 14:00:00,244.89,245.25,244.79,245.22,4513.0,239.9258,240.2785,239.8279,240.2492,4513.0
2024-06-17 14:10:00,245.26,245.56,245.16,245.39,9765.0,240.2883,240.5823,240.1904,240.4157,9765.0
2024-06-17 14:20:00,245.51,245.96,245.41,245.6,4772.0,240.5333,240.9742,240.4353,240.6214,4772.0
2024-06-17 14:30:00,245.52,245.54,245.21,245.38,4064.0,240.5431,240.5627,240.2394,240.4059,4064.0
2024-06-17 14:40:00,245.3,245.5,245.2,245.5,5582.0,240.3275,240.5235,240.2296,240.5235,5582.0
2024-06-17 14:50:00,245.49,245.49,244.76,244.89,12143.0,240.5137,240.5137,239.7985,239.9258,12143.0
2024-06-17 15:00:00,244.67,245.12,244.67,245.06,13607.0,239.7103,240.1512,239.7103,240.0924,13607.0
2024-06-17 15:10:00,245.08,245.35,244.92,244.95,15734.0,240.112,240.3765,239.9552,239.9846,15734.0
2024-06-17 15:20:00,244.98,245.44,244.88,245.44,11275.0,240.014,240.4647,239.916,240.4647,11275.0
2024-06-17 15:30:00,245.37,245.45,244.86,245.0,15433.0,240.3961,240.4745,239.8965,240.0336,15433.0
2024-06-17 15:40:00,245.03,245.29,244.85,244.85,15880.0,240.063,240.3177,239.8867,239.8867,15880.0
2024-06-17 15:50:00,244.79,245.39,244.71,244.97,83985.0,239.8279,240.4157,239.7495,240.0042,83985.0
2024-06-18 09:30:00,245.14,245.39,243.95,244.7,24425.0,240.1708,240.4157,239.0049,239.7397,24425.0
2024-06-18 09:40:00,244.72,245.25,243.84,244.71,10558.0,239.7593,240.2785,238.8971,239.7495,10558.0
2024-06-18 09:50:00,244.73,244.75,243.78,243.9,3513.0,239.7691,239.7887,238.8383,238.9559,3513.0
2024-06-18 10:00:00,243.94,244.49,243.86,244.34,5190.0,238.9951,239.534,238.9167,239.387,5190.0
2024-06-18 10:10:00,244.26,244.41,243.77,243.94,4586.0,239.3086,239.4556,238.8285,238.9951,4586.0
2024-06-18 10:20:00,244.07,244.13,243.52,243.53,8185.0,239.1225,239.1812,238.5836,238.5934,8185.0
2024-06-18 10:30:00,243.62,244.25,243.51,244.25,12489.0,238.6816,239.2988,238.5738,239.2988,12489.0
2024-06-18 10:40:00,244.1,244.73,244.08,244.32,5719.0,239.1519,239.7691,239.1323,239.3674,5719.0
2024-06-18 10:50:00,244.27,244.54,243.77,244.48,7074.0,239.3184,239.5829,238.8285,239.5242,7074.0
2024-06-18 11:00:00,244.42,244.64,244.24,244.6,6171.0,239.4654,239.6809,239.289,239.6417,6171.0
2024-06-18 11:10:00,244.51,245.04,244.51,244.95,5722.0,239.5535,240.0728,239.5535,239.9846,5722.0
2024-06-18 11:20:00,244.96,245.01,244.25,244.68,6984.0,239.9944,240.0434,239.2988,239.7201,6984.0
2024-06-18 11:30:00,244.64,244.93,244.47,244.86,5090.0,239.6809,239.965,239.5144,239.8965,5090.0
2024-06-18 11:40:00,244.91,245.08,244.81,244.91,4620.0,239.9454,240.112,239.8475,239.9454,4620.0
2024-06-18 11:50:00,244.92,245.0,244.77,244.89,2332.0,239.9552,240.0336,239.8083,239.9258,2332.0
2024-06-18 12:00:00,244.84,245.46,244.84,245.46,2682.0,239.8769,240.4843,239.8769,240.4843,2682.0
2024-06-18 12:10:00,245.49,245.55,245.37,245.44,3371.0,240.5137,240.5725,240.3961,240.4647,3371.0
2024-06-18 12:20:00,245.4,245.4,245.08,245.13,3109.0,240.4255,240.4255,240.112,240.161,3109.0
2024-06-18 12:30:00,245.2,245.21,245.01,245.14,2990.0,240.2296,240.2394,240.0434,240.1708,2990.0
2024-06-18 12:40:00,245.17,245.3,244.77,244.99,13724.0,240.2002,240.3275,239.8083,240.0238,13724.0
2024-06-18 12:50:00,245.03,245.07,244.76,244.77,3513.0,240.063,240.1022,239.7985,239.8083,3513.0
2024-06-18 13:00:00,244.73,244.73,244.52,244.73,4754.0,239.7691,239.7691,239.5633,239.7691,4754.0
2024-06-18 13:10:00,244.69,244.92,244.47,244.68,2904.0,239.7299,239.9552,239.5144,239.7201,2904.0
2024-06-18 13:20:00,244.65,244.71,244.39,244.46,3953.0,239.6907,239.7495,239.436,239.5046,3953.0
2024-06-18 13:30:00,244.46,244.68,244.34,244.48,6212.0,239.5046,239.7201,239.387,239.5242,6212.0
2024-06-18 13:40:00,244.6,244.6,244.35,244.59,2569.0,239.6417,239.6417,239.3968,239.6319,2569.0
2024-06-18 13:50:00,244.65,244.73,244.53,244.67,1764.0,239.6907,239.7691,239.5731,239.7103,1764.0
2024-06-18 14:00:00,244.71,244.81,244.53,244.75,4905.0,239.7495,239.8475,239.5731,239.7887,4905.0
2024-06-18 14:10:00,244.79,244.79,244.47,244.52,3648.0,239.8279,239.8279,239.5144,239.5633,3648.0
2024-06-18 14:20:00,244.37,244.63,244.32,244.54,4909.0,239.4164,239.6711,239.3674,239.5829,4909.0
2024-06-18 14:30:00,244.54,244.54,244.35,244.43,4380.0,239.5829,239.5829,239.3968,239.4752,4380.0
2024-06-18 14:40:00,244.4,244.63,244.39,244.49,3482.0,239.4458,239.6711,239.436,239.534,3482.0
2024-06-18 14:50:00,244.44,244.44,244.15,244.16,6910.0,239.485,239.485,239.2008,239.2106,6910.0
2024-06-18 15:00:00,244.19,244.23,243.98,244.02,4380.0,239.24,239.2792,239.0343,239.0735,4380.0
2024-06-18 15:10:00,244.03,244.13,243.84,244.13,9025.0,239.0833,239.1812,238.8971,239.1812,9025.0
2024-06-18 15:20:00,244.06,244.45,244.06,244.23,9386.0,239.1127,239.4948,239.1127,239.2792,9386.0
2024-06-18 15:30:00,244.25,244.37,244.14,244.22,6379.0,239.2988,239.4164,239.191,239.2694,6379.0
2024-06-18 15:40:00,244.21,244.47,244.12,244.23,8668.0,239.2596,239.5144,239.1715,239.2792,8668.0
2024-06-18 15:50:00,244.29,244.55,244.11,244.4,42319.0,239.338,239.5927,239.1617,239.4458,42319.0
2024-06-20 09:30:00,244.76,245.95,243.91,244.28,44318.0,239.7985,240.9644,238.9657,239.3282,44318.0
2024-06-20 09:40:00,243.96,244.91,243.96,244.87,19955.0,239.0147,239.9454,239.0147,239.9062,19955.0
2024-06-20 09:50:00,244.96,245.29,244.02,244.14,32220.0,239.9944,240.3177,239.0735,239.191,32220.0
2024-06-20 10:00:00,244.2,244.63,244.12,244.24,15862.0,239.2498,239.6711,239.1715,239.289,15862.0
2024-06-20 10:10:00,244.15,245.73,244.15,245.73,34919.0,239.2008,240.7488,239.2008,240.7488,34919.0
2024-06-20 10:20:00,245.71,245.71,244.76,245.04,16027.0,240.7292,240.7292,239.7985,240.0728,16027.0
2024-06-20 10:30:00,244.94,245.4,244.87,245.25,14038.0,239.9748,240.4255,239.9062,240.2785,14038.0
2024-06-20 10:40:00,245.42,245.81,245.07,245.64,10507.0,240.4451,240.8272,240.1022,240.6606,10507.0
2024-06-20 10:50:00,245.7,246.33,245.69,246.33,15536.0,240.7194,241.3367,240.7096,241.3367,15536.0
2024-06-20 11:00:00,246.39,246.6,246.3,246.37,8162.0,241.3954,241.6012,241.3073,241.3758,8162.0
2024-06-20 11:10:00,246.4,246.42,245.81,245.97,18219.0,241.4052,241.4248,240.8272,240.9839,18219.0
2024-06-20 11:20:00,245.97,246.23,245.64,246.18,30123.0,240.9839,241.2387,240.6606,241.1897,30123.0
2024-06-20 11:30:00,246.12,246.13,245.26,245.36,17405.0,241.1309,241.1407,240.2883,240.3863,17405.0
2024-06-20 11:40:00,245.34,245.98,245.34,245.75,9953.0,240.3667,240.9937,240.3667,240.7684,9953.0
2024-06-20 11:50:00,245.92,246.24,245.84,246.04,11242.0,240.935,241.2485,240.8566,241.0525,11242.0
2024-06-20 12:00:00,246.04,246.16,245.91,246.13,12970.0,241.0525,241.1701,240.9252,241.1407,12970.0
2024-06-20 12:10:00,246.16,246.3,245.97,246.01,17323.0,241.1701,241.3073,240.9839,241.0231,17323.0
2024-06-20 12:20:00,246.14,246.46,246.05,246.23,6284.0,241.1505,241.464,241.0623,241.2387,6284.0
2024-06-20 12:30:00,246.29,246.9,246.08,246.08,27486.0,241.2975,241.8951,241.0917,241.0917,27486.0
2024-06-20 12:40:00,246.12,246.59,245.94,246.59,13949.0,241.1309,241.5914,240.9546,241.5914,13949.0
2024-06-20 12:50:00,246.39,246.68,246.24,246.43,14542.0,241.3954,241.6796,241.2485,241.4346,14542.0
2024-06-20 13:00:00,246.44,246.62,246.2,246.22,14460.0,241.4444,241.6208,241.2093,241.2289,14460.0
2024-06-20 13:10:00,246.25,246.52,246.08,246.19,8851.0,241.2583,241.5228,241.0917,241.1995,8851.0
2024-06-20 13:20:00,246.19,246.52,246.0,246.45,10573.0,241.1995,241.5228,241.0133,241.4542,10573.0
2024-06-20 13:30:00,246.44,246.92,246.42,246.57,13971.0,241.4444,241.9147,241.4248,241.5718,13971.0
2024-06-20 13:40:00,246.67,246.83,246.14,246.26,8286.0,241.6698,241.8265,241.1505,241.2681,8286.0
2024-06-20 13:50:00,246.27,246.48,246.14,246.26,8339.0,241.2779,241.4836,241.1505,241.2681,8339.0
2024-06-20 14:00:00,246.38,246.59,246.28,246.36,3534.0,241.3856,241.5914,241.2877,241.366,3534.0
2024-06-20 14:10:00,246.43,246.43,245.84,246.2,12573.0,241.4346,241.4346,240.8566,241.2093,12573.0
2024-06-20 14:20:00,246.11,246.26,245.85,245.85,10183.0,241.1211,241.2681,240.8664,240.8664,10183.0
2024-06-20 14:30:00,245.91,246.18,245.75,245.94,10116.0,240.9252,241.1897,240.7684,240.9546,10116.0
2024-06-20 14:40:00,245.94,246.17,245.71,246.16,10600.0,240.9546,241.1799,240.7292,241.1701,10600.0
2024-06-20 14:50:00,246.16,246.37,245.91,246.36,15844.0,241.1701,241.3758,240.9252,241.366,15844.0
2024-06-20 15:00:00,246.39,246.43,245.96,246.16,20408.0,241.3954,241.4346,240.9742,241.1701,20408.0
2024-06-20 15:10:00,246.17,246.59,246.15,246.21,24853.0,241.1799,241.5914,241.1603,241.2191,24853.0
2024-06-20 15:20:00,246.24,246.44,245.91,246.17,32878.0,241.2485,241.4444,240.9252,241.1799,32878.0
2024-06-20 15:30:00,246.11,246.26,245.94,246.14,32394.0,241.1211,241.2681,240.9546,241.1505,32394.0
2024-06-20 15:40:00,246.12,246.14,245.74,245.88,22872.0,241.1309,241.1505,240.7586,240.8958,22872.0
2024-06-20 15:50:00,245.89,246.31,245.89,246.04,130802.0,240.9056,241.3171,240.9056,241.0525,130802.0
2024-06-21 09:30:00,246.92,248.25,246.41,247.39,508960.0,241.9147,243.2177,241.415,242.3752,508960.0
2024-06-21 09:40:00,247.0,247.79,246.75,247.66,6465.0,241.9931,242.7671,241.7481,242.6397,6465.0
2024-06-21 09:50:00,247.86,248.59,247.82,248.03,8777.0,242.8356,243.5508,242.7964,243.0022,8777.0
2024-06-21 10:00:00,248.03,248.4,247.37,247.52,11682.0,243.0022,243.3647,242.3556,242.5025,11682.0
2024-06-21 10:10:00,247.67,247.77,247.29,247.46,4837.0,242.6495,242.7475,242.2772,242.4437,4837.0
2024-06-21 10:20:00,247.44,247.45,246.9,247.01,6271.0,242.4242,242.4339,241.8951,242.0029,6271.0
2024-06-21 10:30:00,246.88,247.77,246.88,247.45,15756.0,241.8755,242.7475,241.8755,242.4339,15756.0
2024-06-21 10:40:00,247.51,247.56,246.99,247.06,5223.0,242.4927,242.5417,241.9833,242.0519,5223.0
2024-06-21 10:50:00,246.99,247.43,246.96,247.16,7331.0,241.9833,242.4144,241.9539,242.1498,7331.0
2024-06-21 11:00:00,247.16,247.57,247.16,247.57,5059.0,242.1498,242.5515,242.1498,242.5515,5059.0
2024-06-21 11:10:00,247.51,247.53,246.79,247.16,9814.0,242.4927,242.5123,241.7873,242.1498,9814.0
2024-06-21 11:20:00,247.15,247.22,246.81,246.81,7807.0,242.14,242.2086,241.8069,241.8069,7807.0
2024-06-21 11:30:00,246.8,247.36,246.8,247.3,6888.0,241.7971,242.3458,241.7971,242.287,6888.0
2024-06-21 11:40:00,247.19,247.19,246.75,246.97,4031.0,242.1792,242.1792,241.7481,241.9637,4031.0
2024-06-21 11:50:00,247.01,247.18,246.97,247.08,3652.0,242.0029,242.1694,241.9637,242.0714,3652.0
2024-06-21 12:00:00,247.07,247.13,246.86,247.06,4097.0,242.0617,242.1204,241.8559,242.0519,4097.0
2024-06-21 12:10:00,247.08,247.16,246.95,247.07,4377.0,242.0714,242.1498,241.9441,242.0617,4377.0
2024-06-21 12:20:00,246.91,246.98,246.69,246.98,3488.0,241.9049,241.9735,241.6894,241.9735,3488.0
2024-06-21 12:30:00,246.96,247.21,246.67,247.12,6970.0,241.9539,242.1988,241.6698,242.1106,6970.0
2024-06-21 12:40:00,246.91,247.16,246.91,247.15,4588.0,241.9049,242.1498,241.9049,242.14,4588.0
2024-06-21 12:50:00,247.14,247.16,246.93,247.16,3789.0,242.1302,242.1498,241.9245,242.1498,3789.0
2024-06-21 13:00:00,247.13,247.25,247.07,247.14,4279.0,242.1204,242.238,242.0617,242.1302,4279.0
2024-06-21 13:10:00,247.2,247.33,247.15,247.27,7745.0,242.189,242.3164,242.14,242.2576,7745.0
2024-06-21 13:20:00,247.19,247.19,246.97,247.04,5079.0,242.1792,242.1792,241.9637,242.0323,5079.0
2024-06-21 13:30:00,246.98,247.42,246.95,247.42,10627.0,241.9735,242.4046,241.9441,242.4046,10627.0
2024-06-21 13:40:00,247.48,247.63,247.43,247.63,3153.0,242.4633,242.6103,242.4144,242.6103,3153.0
2024-06-21 13:50:00,247.67,247.87,247.51,247.68,5183.0,242.6495,242.8454,242.4927,242.6593,5183.0
2024-06-21 14:00:00,247.69,247.88,247.5,247.84,6386.0,242.6691,242.8552,242.4829,242.816,6386.0
2024-06-21 14:10:00,247.92,248.18,247.9,247.97,13808.0,242.8944,243.1492,242.8748,242.9434,13808.0
2024-06-21 14:20:00,248.04,248.22,247.85,248.0,12612.0,243.012,243.1883,242.8258,242.9728,12612.0
2024-06-21 14:30:00,247.93,248.08,247.8,248.01,18045.0,242.9042,243.0512,242.7769,242.9826,18045.0
2024-06-21 14:40:00,247.94,248.04,247.77,247.9,6484.0,242.914,243.012,242.7475,242.8748,6484.0
2024-06-21 14:50:00,247.95,247.96,247.77,247.86,4993.0,242.9238,242.9336,242.7475,242.8356,4993.0
2024-06-21 15:00:00,247.87,248.16,247.84,247.84,6456.0,242.8454,243.1296,242.816,242.816,6456.0
2024-06-21 15:10:00,247.83,247.89,247.66,247.87,6789.0,242.8062,242.865,242.6397,242.8454,6789.0
2024-06-21 15:20:00,247.93,247.93,247.56,247.69,9448.0,242.9042,242.9042,242.5417,242.6691,9448.0
2024-06-21 15:30:00,247.62,247.99,247.61,247.94,6888.0,242.6005,242.963,242.5907,242.914,6888.0
2024-06-21 15:40:00,247.87,248.09,247.7,247.85,15855.0,242.8454,243.061,242.6789,242.8258,15855.0
2024-06-21 15:50:00,248.15,248.42,247.76,247.98,112060.0,243.1198,243.3843,242.7377,242.9532,112060.0
2024-06-24 09:30:00,248.26,248.52,247.55,248.13,23234.0,243.2275,243.4823,242.5319,243.1002,23234.0
2024-06-24 09:40:00,248.06,248.08,247.17,248.05,9607.0,243.0316,243.0512,242.1596,243.0218,9607.0
2024-06-24 09:50:00,248.05,248.91,248.05,248.86,16207.0,243.0218,243.8644,243.0218,243.8154,16207.0
2024-06-24 10:00:00,248.86,248.9,248.03,248.77,18549.0,243.8154,243.8546,243.0022,243.7272,18549.0
2024-06-24 10:10:00,248.71,249.23,248.59,249.14,9002.0,243.6684,244.1779,243.5508,244.0897,9002.0
2024-06-24 10:20:00,249.14,249.37,248.96,249.37,9426.0,244.0897,244.315,243.9133,244.315,9426.0
2024-06-24 10:30:00,249.51,249.57,249.19,249.44,11829.0,244.4522,244.511,244.1387,244.3836,11829.0
2024-06-24 10:40:00,249.56,250.75,249.52,250.62,13710.0,244.5012,245.6671,244.462,245.5397,13710.0
2024-06-24 10:50:00,250.36,250.6,249.98,250.31,18875.0,245.285,245.5201,244.9127,245.236,18875.0
2024-06-24 11:00:00,250.32,250.59,249.82,249.82,11541.0,245.2458,245.5103,244.7559,244.7559,11541.0
2024-06-24 11:10:00,249.72,249.83,249.4,249.75,12260.0,244.6579,244.7657,244.3444,244.6873,12260.0
2024-06-24 11:20:00,249.7,249.78,249.4,249.49,15248.0,244.6383,244.7167,244.3444,244.4326,15248.0
2024-06-24 11:30:00,249.43,249.6,249.26,249.28,6966.0,244.3738,244.5404,244.2073,244.2269,6966.0
2024-06-24 11:40:00,249.34,249.54,249.29,249.44,5283.0,244.2856,244.4816,244.2366,244.3836,5283.0
2024-06-24 11:50:00,249.47,249.69,249.38,249.52,8918.0,244.413,244.6285,244.3248,244.462,8918.0
2024-06-24 12:00:00,249.5,249.69,249.32,249.69,7775.0,244.4424,244.6285,244.266,244.6285,7775.0
2024-06-24 12:10:00,249.61,249.86,249.57,249.65,11220.0,244.5502,244.7951,244.511,244.5894,11220.0
2024-06-24 12:20:00,249.66,249.92,249.65,249.77,5596.0,244.5991,244.8539,244.5894,244.7069,5596.0
2024-06-24 12:30:00,249.65,249.68,249.4,249.46,4545.0,244.5894,244.6187,244.3444,244.4032,4545.0
2024-06-24 12:40:00,249.6,249.73,249.54,249.62,5380.0,244.5404,244.6677,244.4816,244.56,5380.0
2024-06-24 12:50:00,249.54,249.54,249.3,249.35,4578.0,244.4816,244.4816,244.2464,244.2954,4578.0
2024-06-24 13:00:00,249.31,249.44,249.11,249.2,7349.0,244.2562,244.3836,244.0603,244.1485,7349.0
2024-06-24 13:10:00,249.29,249.49,249.18,249.28,6558.0,244.2366,244.4326,244.1289,244.2269,6558.0
2024-06-24 13:20:00,249.38,249.45,249.27,249.39,4360.0,244.3248,244.3934,244.2171,244.3346,4360.0
2024-06-24 13:30:00,249.38,249.48,249.27,249.43,6061.0,244.3248,244.4228,244.2171,244.3738,6061.0
2024-06-24 13:40:00,249.47,249.5,249.16,249.25,4209.0,244.413,244.4424,244.1093,244.1975,4209.0
2024-06-24 13:50:00,249.25,249.45,249.13,249.31,6381.0,244.1975,244.3934,244.0799,244.2562,6381.0
2024-06-24 14:00:00,249.37,249.69,249.27,249.38,4433.0,244.315,244.6285,244.2171,244.3248,4433.0
2024-06-24 14:10:00,249.47,249.67,249.37,249.59,6204.0,244.413,244.6089,244.315,244.5306,6204.0
2024-06-24 14:20:00,249.64,249.79,249.6,249.76,5074.0,244.5796,244.7265,244.5404,244.6971,5074.0
2024-06-24 14:30:00,249.77,249.95,249.67,249.76,3673.0,244.7069,244.8833,244.6089,244.6971,3673.0
2024-06-24 14:40:00,249.82,249.9,249.65,249.79,2920.0,244.7559,244.8343,244.5894,244.7265,2920.0
2024-06-24 14:50:00,249.73,249.86,249.18,249.31,16173.0,244.6677,244.7951,244.1289,244.2562,16173.0
2024-06-24 15:00:00,249.26,249.41,249.04,249.26,4434.0,244.2073,244.3542,243.9917,244.2073,4434.0
2024-06-24 15:10:00,249.28,249.28,248.87,248.96,5906.0,244.2269,244.2269,243.8252,243.9133,5906.0
2024-06-24 15:20:00,249.07,249.07,248.55,248.68,9170.0,244.0211,244.0211,243.5117,243.639,9170.0
2024-06-24 15:30:00,248.69,249.18,248.62,249.14,10430.0,243.6488,244.1289,243.5802,244.0897,10430.0
2024-06-24 15:40:00,249.12,249.33,248.9,249.28,14626.0,244.0701,244.2758,243.8546,244.2269,14626.0
2024-06-24 15:50:00,249.28,249.58,249.11,249.24,60696.0,244.2269,244.5208,244.0603,244.1877,60696.0
2024-06-25 09:30:00,250.38,250.38,249.16,249.16,44840.0,245.3046,245.3046,244.1093,244.1093,44840.0
2024-06-25 09:40:00,249.17,249.17,248.03,248.03,9255.0,244.1191,244.1191,243.0022,243.0022,9255.0
2024-06-25 09:50:00,247.97,248.38,247.24,247.32,15543.0,242.9434,243.3451,242.2282,242.3066,15543.0
2024-06-25 10:00:00,247.55,248.13,247.39,247.55,10281.0,242.5319,243.1002,242.3752,242.5319,10281.0
2024-06-25 10:10:00,247.79,248.58,247.79,248.42,8991.0,242.7671,243.541,242.7671,243.3843,8991.0
2024-06-25 10:20:00,248.48,248.84,248.42,248.58,10136.0,243.4431,243.7958,243.3843,243.541,10136.0
2024-06-25 10:30:00,248.58,248.59,248.1,248.59,14057.0,243.541,243.5508,243.0708,243.5508,14057.0
2024-06-25 10:40:00,248.61,248.84,248.23,248.35,6014.0,243.5704,243.7958,243.1981,243.3157,6014.0
2024-06-25 10:50:00,248.45,248.53,247.94,248.19,9481.0,243.4137,243.4921,242.914,243.1589,9481.0
2024-06-25 11:00:00,248.01,248.01,247.34,247.8,8572.0,242.9826,242.9826,242.3262,242.7769,8572.0
2024-06-25 11:10:00,247.61,247.79,247.26,247.42,21080.0,242.5907,242.7671,242.2478,242.4046,21080.0
2024-06-25 11:20:00,247.5,247.64,247.11,247.15,4975.0,242.4829,242.6201,242.1008,242.14,4975.0
2024-06-25 11:30:00,247.1,247.16,246.44,246.44,5798.0,242.091,242.1498,241.4444,241.4444,5798.0
2024-06-25 11:40:00,246.58,247.21,246.51,246.99,5201.0,241.5816,242.1988,241.513,241.9833,5201.0
2024-06-25 11:50:00,246.95,247.22,246.86,246.98,3549.0,241.9441,242.2086,241.8559,241.9735,3549.0
2024-06-25 12:00:00,246.98,247.1,246.84,246.95,5879.0,241.9735,242.091,241.8363,241.9441,5879.0
2024-06-25 12:10:00,246.89,247.06,246.74,246.77,7284.0,241.8853,242.0519,241.7383,241.7677,7284.0
2024-06-25 12:20:00,246.68,246.94,246.51,246.89,6303.0,241.6796,241.9343,241.513,241.8853,6303.0
2024-06-25 12:30:00,246.95,246.95,246.57,246.57,4673.0,241.9441,241.9441,241.5718,241.5718,4673.0
2024-06-25 12:40:00,246.62,246.77,246.45,246.72,10273.0,241.6208,241.7677,241.4542,241.7187,10273.0
2024-06-25 12:50:00,246.72,246.93,246.59,246.71,7181.0,241.7187,241.9245,241.5914,241.7089,7181.0
2024-06-25 13:00:00,246.76,246.81,246.53,246.69,8450.0,241.7579,241.8069,241.5326,241.6894,8450.0
2024-06-25 13:10:00,246.63,246.94,246.63,246.73,12929.0,241.6306,241.9343,241.6306,241.7285,12929.0
2024-06-25 13:20:00,246.77,246.92,246.76,246.9,3895.0,241.7677,241.9147,241.7579,241.8951,3895.0
2024-06-25 13:30:00,246.84,246.94,246.75,246.75,4466.0,241.8363,241.9343,241.7481,241.7481,4466.0
2024-06-25 13:40:00,246.81,247.19,246.81,247.11,6081.0,241.8069,242.1792,241.8069,242.1008,6081.0
2024-06-25 13:50:00,247.19,247.4,247.19,247.25,7536.0,242.1792,242.385,242.1792,242.238,7536.0
2024-06-25 14:00:00,247.24,247.48,247.13,247.48,5855.0,242.2282,242.4633,242.1204,242.4633,5855.0
2024-06-25 14:10:00,247.48,247.77,247.47,247.72,6608.0,242.4633,242.7475,242.4535,242.6985,6608.0
2024-06-25 14:20:00,247.67,248.02,247.63,248.02,10170.0,242.6495,242.9924,242.6103,242.9924,10170.0
2024-06-25 14:30:00,248.02,248.16,247.95,248.08,7865.0,242.9924,243.1296,242.9238,243.0512,7865.0
2024-06-25 14:40:00,248.11,248.49,248.08,248.47,18500.0,243.0806,243.4529,243.0512,243.4333,18500.0
2024-06-25 14:50:00,248.45,248.94,248.42,248.72,23628.0,243.4137,243.8937,243.3843,243.6782,23628.0
2024-06-25 15:00:00,248.73,249.0,248.72,248.9,20862.0,243.688,243.9525,243.6782,243.8546,20862.0
2024-06-25 15:10:00,248.92,249.12,248.75,249.12,15957.0,243.8742,244.0701,243.7076,244.0701,15957.0
2024-06-25 15:20:00,249.07,249.1,248.85,248.92,14229.0,244.0211,244.0505,243.8056,243.8742,14229.0
2024-06-25 15:30:00,248.84,248.89,248.56,248.63,17302.0,243.7958,243.8448,243.5214,243.59,17302.0
2024-06-25 15:40:00,248.68,248.69,248.07,248.2,16408.0,243.639,243.6488,243.0414,243.1687,16408.0
2024-06-25 15:50:00,248.11,248.48,247.99,248.46,47332.0,243.0806,243.4431,242.963,243.4235,47332.0
2024-06-26 09:30:00,246.61,247.68,245.56,247.42,46593.0,241.611,242.6593,240.5823,242.4046,46593.0
2024-06-26 09:40:00,247.3,247.3,245.25,245.37,35658.0,242.287,242.287,240.2785,240.3961,35658.0
2024-06-26 09:50:00,245.37,245.37,242.52,243.59,40684.0,240.3961,240.3961,237.6039,238.6522,40684.0
2024-06-26 10:00:00,243.8,244.01,242.24,242.33,39006.0,238.8579,239.0637,237.3296,237.4177,39006.0
2024-06-26 10:10:00,242.34,242.45,240.39,240.39,56957.0,237.4275,237.5353,235.5171,235.5171,56957.0
2024-06-26 10:20:00,240.49,240.96,240.0,240.02,48400.0,235.615,236.0755,235.135,235.1546,48400.0
2024-06-26 10:30:00,239.97,240.33,239.42,239.74,37360.0,235.1056,235.4583,234.5667,234.8802,37360.0
2024-06-26 10:40:00,239.99,241.1,239.77,240.45,30601.0,235.1252,236.2127,234.9096,235.5758,30601.0
2024-06-26 10:50:00,240.44,241.08,239.82,240.02,37456.0,235.566,236.1931,234.9586,235.1546,37456.0
2024-06-26 11:00:00,240.09,240.21,238.77,239.16,30553.0,235.2231,235.3407,233.9299,234.312,30553.0
2024-06-26 11:10:00,239.11,239.56,239.0,239.19,35347.0,234.263,234.7039,234.1552,234.3414,35347.0
2024-06-26 11:20:00,239.22,239.22,238.49,238.49,21090.0,234.3708,234.3708,233.6556,233.6556,21090.0
2024-06-26 11:30:00,238.45,238.51,237.84,238.08,26524.0,233.6164,233.6752,233.0188,233.2539,26524.0
2024-06-26 11:40:00,238.15,238.2,237.8,238.18,28091.0,233.3225,233.3715,232.9796,233.3519,28091.0
2024-06-26 11:50:00,238.12,238.34,237.89,238.17,18799.0,233.2931,233.5086,233.0677,233.3421,18799.0
2024-06-26 12:00:00,238.21,238.86,237.93,238.83,19822.0,233.3813,234.0181,233.1069,233.9887,19822.0
2024-06-26 12:10:00,238.84,238.99,238.13,238.26,20786.0,233.9985,234.1454,233.3029,233.4302,20786.0
2024-06-26 12:20:00,238.2,238.64,238.2,238.39,23774.0,233.3715,233.8025,233.3715,233.5576,23774.0
2024-06-26 12:30:00,238.39,239.13,238.18,239.09,12711.0,233.5576,234.2826,233.3519,234.2434,12711.0
2024-06-26 12:40:00,239.12,240.01,239.03,239.88,11427.0,234.2728,235.1448,234.1846,235.0174,11427.0
2024-06-26 12:50:00,239.9,239.9,239.15,239.33,3898.0,235.037,235.037,234.3022,234.4785,3898.0
2024-06-26 13:00:00,239.25,239.37,239.12,239.23,14546.0,234.4002,234.5177,234.2728,234.3806,14546.0
2024-06-26 13:10:00,239.25,239.25,238.84,239.02,8417.0,234.4002,234.4002,233.9985,234.1748,8417.0
2024-06-26 13:20:00,239.01,239.07,238.61,238.7,10881.0,234.165,234.2238,233.7731,233.8613,10881.0
2024-06-26 13:30:00,238.64,238.64,238.27,238.44,8461.0,233.8025,233.8025,233.44,233.6066,8461.0
2024-06-26 13:40:00,238.37,238.72,238.3,238.31,13727.0,233.538,233.8809,233.4694,233.4792,13727.0
2024-06-26 13:50:00,238.23,238.42,238.22,238.42,6530.0,233.4008,233.587,233.391,233.587,6530.0
2024-06-26 14:00:00,238.42,238.63,238.39,238.49,13249.0,233.587,233.7927,233.5576,233.6556,13249.0
2024-06-26 14:10:00,238.5,238.94,238.48,238.9,9825.0,233.6654,234.0965,233.6458,234.0573,9825.0
2024-06-26 14:20:00,238.9,239.19,238.89,239.17,11792.0,234.0573,234.3414,234.0475,234.3218,11792.0
2024-06-26 14:30:00,239.1,239.11,238.37,238.57,5780.0,234.2532,234.263,233.538,233.734,5780.0
2024-06-26 14:40:00,238.56,238.84,238.51,238.74,6471.0,233.7242,233.9985,233.6752,233.9005,6471.0
2024-06-26 14:50:00,238.75,239.2,238.55,239.0,13579.0,233.9103,234.3512,233.7144,234.1552,13579.0
2024-06-26 15:00:00,239.0,239.0,238.77,238.89,12903.0,234.1552,234.1552,233.9299,234.0475,12903.0
2024-06-26 15:10:00,238.92,238.95,238.62,238.82,11030.0,234.0769,234.1063,233.7829,233.9789,11030.0
2024-06-26 15:20:00,238.76,238.97,238.72,238.81,12307.0,233.9201,234.1258,233.8809,233.9691,12307.0
2024-06-26 15:30:00,238.79,238.88,238.34,238.52,24515.0,233.9495,234.0377,233.5086,233.685,24515.0
2024-06-26 15:40:00,238.46,238.49,237.92,237.97,22166.0,233.6262,233.6556,233.0971,233.1461,22166.0
2024-06-26 15:50:00,237.98,238.31,237.21,238.04,148773.0,233.1559,233.4792,232.4015,233.2147,148773.0
2024-06-27 09:30:00,237.87,239.2,237.35,238.85,41706.0,233.0481,234.3512,232.5387,234.0083,41706.0
2024-06-27 09:40:00,238.74,239.19,238.14,238.24,15985.0,233.9005,234.3414,233.3127,233.4106,15985.0
2024-06-27 09:50:00,238.12,239.25,237.72,239.25,35421.0,233.2931,234.4002,232.9012,234.4002,35421.0
2024-06-27 10:00:00,239.29,239.29,237.9,237.9,12171.0,234.4394,234.4394,233.0775,233.0775,12171.0
2024-06-27 10:10:00,237.96,238.22,237.75,238.15,8076.0,233.1363,233.391,232.9306,233.3225,8076.0
2024-06-27 10:20:00,238.23,238.24,237.52,237.98,45051.0,233.4008,233.4106,232.7052,233.1559,45051.0
2024-06-27 10:30:00,237.98,237.99,237.35,237.76,11433.0,233.1559,233.1657,232.5387,232.9404,11433.0
2024-06-27 10:40:00,237.75,238.07,237.63,237.81,23731.0,232.9306,233.2441,232.813,232.9894,23731.0
2024-06-27 10:50:00,237.94,238.22,237.87,237.89,5570.0,233.1167,233.391,233.0481,233.0677,5570.0
2024-06-27 11:00:00,237.89,238.08,237.6,237.9,6626.0,233.0677,233.2539,232.7836,233.0775,6626.0
2024-06-27 11:10:00,237.95,237.95,237.74,237.79,6296.0,233.1265,233.1265,232.9208,232.9698,6296.0
2024-06-27 11:20:00,237.79,238.08,237.73,238.08,10586.0,232.9698,233.2539,232.911,233.2539,10586.0
2024-06-27 11:30:00,238.01,238.02,237.55,237.87,5715.0,233.1853,233.1951,232.7346,233.0481,5715.0
2024-06-27 11:40:00,237.87,238.09,237.83,237.95,6234.0,233.0481,233.2637,233.009,233.1265,6234.0
2024-06-27 11:50:00,237.98,238.14,237.66,237.66,6280.0,233.1559,233.3127,232.8424,232.8424,6280.0
2024-06-27 12:00:00,237.71,237.81,237.46,237.48,6809.0,232.8914,232.9894,232.6465,232.6661,6809.0
2024-06-27 12:10:00,237.43,237.66,237.2,237.66,9486.0,232.6171,232.8424,232.3917,232.8424,9486.0
2024-06-27 12:20:00,237.66,237.83,237.22,237.3,8643.0,232.8424,233.009,232.4113,232.4897,8643.0
2024-06-27 12:30:00,237.24,237.35,236.9,236.98,7089.0,232.4309,232.5387,232.0978,232.1762,7089.0
2024-06-27 12:40:00,236.85,237.14,236.8,236.9,9887.0,232.0488,232.3329,231.9998,232.0978,9887.0
2024-06-27 12:50:00,237.01,237.31,236.98,237.18,7708.0,232.2056,232.4995,232.1762,232.3721,7708.0
2024-06-27 13:00:00,237.17,237.18,236.93,236.94,9667.0,232.3623,232.3721,232.1272,232.137,9667.0
2024-06-27 13:10:00,236.96,237.08,236.89,237.05,7334.0,232.1566,232.2742,232.088,232.2448,7334.0
2024-06-27 13:20:00,237.0,237.25,236.9,237.12,6883.0,232.1958,232.4407,232.0978,232.3133,6883.0
2024-06-27 13:30:00,237.05,237.17,236.82,237.14,5865.0,232.2448,232.3623,232.0194,232.3329,5865.0
2024-06-27 13:40:00,237.2,237.32,236.81,236.82,7374.0,232.3917,232.5093,232.0096,232.0194,7374.0
2024-06-27 13:50:00,236.85,236.95,236.8,236.91,6545.0,232.0488,232.1468,231.9998,232.1076,6545.0
2024-06-27 14:00:00,236.86,236.86,236.54,236.85,6695.0,232.0586,232.0586,231.7451,232.0488,6695.0
2024-06-27 14:10:00,236.79,236.79,236.36,236.43,8153.0,231.99,231.99,231.5688,231.6373,8153.0
2024-06-27 14:20:00,236.45,236.52,236.24,236.27,7529.0,231.6569,231.7255,231.4512,231.4806,7529.0
2024-06-27 14:30:00,236.24,236.49,236.24,236.36,10674.0,231.4512,231.6961,231.4512,231.5688,10674.0
2024-06-27 14:40:00,236.33,236.59,236.33,236.44,6523.0,231.5394,231.7941,231.5394,231.6471,6523.0
2024-06-27 14:50:00,236.45,236.59,236.34,236.46,5932.0,231.6569,231.7941,231.5492,231.6667,5932.0
2024-06-27 15:00:00,236.5,236.75,236.5,236.56,4386.0,231.7059,231.9508,231.7059,231.7647,4386.0
2024-06-27 15:10:00,236.66,236.69,236.47,236.61,8193.0,231.8627,231.8921,231.6765,231.8137,8193.0
2024-06-27 15:20:00,236.69,237.0,236.63,236.93,8120.0,231.8921,232.1958,231.8333,232.1272,8120.0
2024-06-27 15:30:00,236.99,237.11,236.89,236.89,12343.0,232.186,232.3036,232.088,232.088,12343.0
2024-06-27 15:40:00,236.91,237.35,236.63,236.79,38187.0,232.1076,232.5387,231.8333,231.99,38187.0
2024-06-27 15:50:00,236.86,237.54,236.81,237.38,121204.0,232.0586,232.7248,232.0096,232.5681,121204.0
2024-06-28 09:30:00,237.71,239.5,237.47,239.44,30446.0,232.8914,234.6451,232.6563,234.5863,30446.0
2024-06-28 09:40:00,239.36,239.76,238.99,239.29,14351.0,234.5079,234.8998,234.1454,234.4394,14351.0
2024-06-28 09:50:00,239.28,239.78,239.1,239.17,9907.0,234.4296,234.9194,234.2532,234.3218,9907.0
2024-06-28 10:00:00,239.23,240.23,239.23,240.11,13956.0,234.3806,235.3603,234.3806,235.2427,13956.0
2024-06-28 10:10:00,240.12,240.33,239.87,239.88,25127.0,235.2525,235.4583,235.0076,235.0174,25127.0
2024-06-28 10:20:00,239.9,240.72,239.9,240.72,9281.0,235.037,235.8404,235.037,235.8404,9281.0
2024-06-28 10:30:00,240.67,241.14,240.47,241.03,14323.0,235.7914,236.2519,235.5954,236.1441,14323.0
2024-06-28 10:40:00,241.05,241.11,240.62,240.76,13905.0,236.1637,236.2225,235.7424,235.8796,13905.0
2024-06-28 10:50:00,240.75,240.85,240.3,240.3,6058.0,235.8698,235.9677,235.4289,235.4289,6058.0
2024-06-28 11:00:00,240.22,240.22,239.84,239.92,3505.0,235.3505,235.3505,234.9782,235.0566,3505.0
2024-06-28 11:10:00,239.97,240.26,239.92,240.13,10720.0,235.1056,235.3897,235.0566,235.2623,10720.0
2024-06-28 11:20:00,240.19,240.36,240.07,240.35,7737.0,235.3211,235.4877,235.2035,235.4779,7737.0
2024-06-28 11:30:00,240.24,240.36,240.1,240.25,19787.0,235.3701,235.4877,235.2329,235.3799,19787.0
2024-06-28 11:40:00,240.21,240.21,239.38,239.38,5868.0,235.3407,235.3407,234.5275,234.5275,5868.0
2024-06-28 11:50:00,239.37,239.8,239.37,239.72,6885.0,234.5177,234.939,234.5177,234.8606,6885.0
2024-06-28 12:00:00,239.72,239.72,239.19,239.2,3856.0,234.8606,234.8606,234.3414,234.3512,3856.0
2024-06-28 12:10:00,239.19,239.2,238.99,239.04,6273.0,234.3414,234.3512,234.1454,234.1944,6273.0
2024-06-28 12:20:00,239.05,239.41,238.95,239.39,4517.0,234.2042,234.5569,234.1063,234.5373,4517.0
2024-06-28 12:30:00,239.42,239.66,239.38,239.38,9686.0,234.5667,234.8019,234.5275,234.5275,9686.0
2024-06-28 12:40:00,239.42,239.44,239.17,239.33,3672.0,234.5667,234.5863,234.3218,234.4785,3672.0
2024-06-28 12:50:00,239.36,239.64,239.36,239.55,2611.0,234.5079,234.7823,234.5079,234.6941,2611.0
2024-06-28 13:00:00,239.53,239.68,239.41,239.44,10437.0,234.6745,234.8215,234.5569,234.5863,10437.0
2024-06-28 13:10:00,239.49,239.64,239.43,239.58,4404.0,234.6353,234.7823,234.5765,234.7235,4404.0
2024-06-28 13:20:00,239.62,239.89,239.52,239.52,5071.0,234.7627,235.0272,234.6647,234.6647,5071.0
2024-06-28 13:30:00,239.54,239.56,239.25,239.53,4956.0,234.6843,234.7039,234.4002,234.6745,4956.0
2024-06-28 13:40:00,239.51,239.6,239.36,239.44,4183.0,234.6549,234.7431,234.5079,234.5863,4183.0
2024-06-28 13:50:00,239.44,239.62,239.37,239.43,5767.0,234.5863,234.7627,234.5177,234.5765,5767.0
2024-06-28 14:00:00,239.37,239.75,239.35,239.65,4706.0,234.5177,234.89,234.4981,234.7921,4706.0
2024-06-28 14:10:00,239.58,239.65,239.4,239.58,3908.0,234.7235,234.7921,234.5471,234.7235,3908.0
2024-06-28 14:20:00,239.45,239.47,239.28,239.29,5406.0,234.5961,234.6157,234.4296,234.4394,5406.0
2024-06-28 14:30:00,239.34,239.34,239.12,239.12,4221.0,234.4883,234.4883,234.2728,234.2728,4221.0
2024-06-28 14:40:00,239.11,239.22,238.89,238.94,3977.0,234.263,234.3708,234.0475,234.0965,3977.0
2024-06-28 14:50:00,238.94,239.05,238.93,238.95,3907.0,234.0965,234.2042,234.0867,234.1063,3907.0
2024-06-28 15:00:00,238.94,238.94,238.65,238.88,6682.0,234.0965,234.0965,233.8123,234.0377,6682.0
2024-06-28 15:10:00,238.94,238.94,238.4,238.54,8582.0,234.0965,234.0965,233.5674,233.7046,8582.0
2024-06-28 15:20:00,238.6,238.73,238.54,238.64,14686.0,233.7633,233.8907,233.7046,233.8025,14686.0
2024-06-28 15:30:00,238.67,238.89,238.31,238.86,8228.0,233.8319,234.0475,233.4792,234.0181,8228.0
2024-06-28 15:40:00,238.9,239.11,238.76,238.81,18898.0,234.0573,234.263,233.9201,233.9691,18898.0
2024-06-28 15:50:00,238.72,239.22,238.41,238.71,100390.0,233.8809,234.3708,233.5772,233.8711,100390.0
2024-07-01 09:30:00,239.3,241.41,239.19,239.52,40459.0,234.4492,236.5164,234.3414,234.6647,40459.0
2024-07-01 09:40:00,239.55,240.11,239.33,239.69,6616.0,234.6941,235.2427,234.4785,234.8313,6616.0
2024-07-01 09:50:00,239.74,239.74,239.14,239.26,9916.0,234.8802,234.8802,234.2924,234.41,9916.0
2024-07-01 10:00:00,239.47,239.47,237.89,238.12,20701.0,234.6157,234.6157,233.0677,233.2931,20701.0
2024-07-01 10:10:00,238.0,238.09,237.13,237.56,12909.0,233.1755,233.2637,232.3231,232.7444,12909.0
2024-07-01 10:20:00,237.56,237.59,237.11,237.59,15826.0,232.7444,232.7738,232.3036,232.7738,15826.0
2024-07-01 10:30:00,237.61,237.61,236.52,236.93,15302.0,232.7934,232.7934,231.7255,232.1272,15302.0
2024-07-01 10:40:00,237.02,237.17,236.13,236.5,33209.0,232.2154,232.3623,231.3434,231.7059,33209.0
2024-07-01 10:50:00,236.53,237.27,236.47,237.17,13009.0,231.7353,232.4603,231.6765,232.3623,13009.0
2024-07-01 11:00:00,237.11,237.32,236.75,237.08,16279.0,232.3036,232.5093,231.9508,232.2742,16279.0
2024-07-01 11:10:00,237.08,237.19,236.62,236.71,8700.0,232.2742,232.3819,231.8235,231.9117,8700.0
2024-07-01 11:20:00,236.62,237.22,236.61,237.0,9168.0,231.8235,232.4113,231.8137,232.1958,9168.0
2024-07-01 11:30:00,237.09,237.25,236.9,237.01,6542.0,232.284,232.4407,232.0978,232.2056,6542.0
2024-07-01 11:40:00,237.12,237.13,236.76,236.77,5704.0,232.3133,232.3231,231.9606,231.9704,5704.0
2024-07-01 11:50:00,236.89,237.06,236.73,236.89,9573.0,232.088,232.2546,231.9313,232.088,9573.0
2024-07-01 12:00:00,236.75,236.79,236.41,236.57,7299.0,231.9508,231.99,231.6177,231.7745,7299.0
2024-07-01 12:10:00,236.58,236.75,236.33,236.45,5674.0,231.7843,231.9508,231.5394,231.6569,5674.0
2024-07-01 12:20:00,236.45,236.82,236.39,236.81,16108.0,231.6569,232.0194,231.5981,232.0096,16108.0
2024-07-01 12:30:00,236.73,237.04,236.72,237.01,7924.0,231.9313,232.235,231.9215,232.2056,7924.0
2024-07-01 12:40:00,236.92,237.08,236.67,236.76,6712.0,232.1174,232.2742,231.8725,231.9606,6712.0
2024-07-01 12:50:00,236.8,236.81,236.54,236.76,9849.0,231.9998,232.0096,231.7451,231.9606,9849.0
2024-07-01 13:00:00,236.78,236.86,236.52,236.56,7723.0,231.9802,232.0586,231.7255,231.7647,7723.0
2024-07-01 13:10:00,236.52,236.72,236.43,236.59,8655.0,231.7255,231.9215,231.6373,231.7941,8655.0
2024-07-01 13:20:00,236.59,236.67,236.48,236.59,7193.0,231.7941,231.8725,231.6863,231.7941,7193.0
2024-07-01 13:30:00,236.53,236.72,236.47,236.72,5129.0,231.7353,231.9215,231.6765,231.9215,5129.0
2024-07-01 13:40:00,236.72,236.76,236.48,236.5,7096.0,231.9215,231.9606,231.6863,231.7059,7096.0
2024-07-01 13:50:00,236.48,236.48,235.96,235.97,13328.0,231.6863,231.6863,231.1769,231.1867,13328.0
2024-07-01 14:00:00,235.79,235.86,235.51,235.7,43442.0,231.0103,231.0789,230.736,230.9221,43442.0
2024-07-01 14:10:00,235.61,235.71,235.5,235.55,11342.0,230.834,230.9319,230.7262,230.7752,11342.0
2024-07-01 14:20:00,235.58,235.99,235.43,235.43,7084.0,230.8046,231.2063,230.6576,230.6576,7084.0
2024-07-01 14:30:00,235.37,235.48,235.28,235.43,12835.0,230.5988,230.7066,230.5106,230.6576,12835.0
2024-07-01 14:40:00,235.42,235.49,235.08,235.29,42244.0,230.6478,230.7164,230.3147,230.5204,42244.0
2024-07-01 14:50:00,235.49,235.54,235.32,235.42,5911.0,230.7164,230.7654,230.5498,230.6478,5911.0
2024-07-01 15:00:00,235.43,235.54,235.22,235.34,14511.0,230.6576,230.7654,230.4519,230.5694,14511.0
2024-07-01 15:10:00,235.33,235.6,235.27,235.46,15044.0,230.5596,230.8242,230.5008,230.687,15044.0
2024-07-01 15:20:00,235.48,235.6,235.22,235.39,11548.0,230.7066,230.8242,230.4519,230.6184,11548.0
2024-07-01 15:30:00,235.37,235.7,235.36,235.57,16061.0,230.5988,230.9221,230.589,230.7948,16061.0
2024-07-01 15:40:00,235.6,235.9,235.57,235.84,13914.0,230.8242,231.1181,230.7948,231.0593,13914.0
2024-07-01 15:50:00,235.9,236.13,235.47,235.58,85076.0,231.1181,231.3434,230.6968,230.8046,85076.0
2024-07-02 09:30:00,236.6,236.88,235.71,236.26,35019.0,231.8039,232.0782,230.9319,231.4708,35019.0
2024-07-02 09:40:00,236.26,236.37,235.04,235.09,18510.0,231.4708,231.5786,230.2755,230.3245,18510.0
2024-07-02 09:50:00,235.22,235.36,234.5,235.01,18149.0,230.4519,230.589,229.7465,230.2461,18149.0
2024-07-02 10:00:00,234.87,235.1,234.59,234.61,7249.0,230.109,230.3343,229.8346,229.8542,7249.0
2024-07-02 10:10:00,234.59,234.8,234.22,234.73,11836.0,229.8346,230.0404,229.4721,229.9718,11836.0
2024-07-02 10:20:00,234.65,235.19,234.48,235.19,12372.0,229.8934,230.4225,229.7269,230.4225,12372.0
2024-07-02 10:30:00,235.28,235.42,234.76,235.2,17870.0,230.5106,230.6478,230.0012,230.4323,17870.0
2024-07-02 10:40:00,235.13,235.45,234.38,234.47,15728.0,230.3637,230.6772,229.6289,229.7171,15728.0
2024-07-02 10:50:00,234.5,234.65,234.19,234.46,18936.0,229.7465,229.8934,229.4427,229.7073,18936.0
2024-07-02 11:00:00,234.53,234.63,234.0,234.12,18880.0,229.7758,229.8738,229.2566,229.3742,18880.0
2024-07-02 11:10:00,234.01,234.34,234.01,234.3,17354.0,229.2664,229.5897,229.2664,229.5505,17354.0
2024-07-02 11:20:00,234.38,234.83,234.28,234.83,11735.0,229.6289,230.0698,229.5309,230.0698,11735.0
2024-07-02 11:30:00,234.82,234.98,234.36,234.48,10784.0,230.06,230.2167,229.6093,229.7269,10784.0
2024-07-02 11:40:00,234.42,234.85,234.41,234.81,6657.0,229.6681,230.0894,229.6583,230.0502,6657.0
2024-07-02 11:50:00,234.91,234.98,234.75,234.93,4851.0,230.1481,230.2167,229.9914,230.1677,4851.0
2024-07-02 12:00:00,234.91,234.94,234.6,234.61,5288.0,230.1481,230.1775,229.8444,229.8542,5288.0
2024-07-02 12:10:00,234.62,234.73,234.48,234.63,7533.0,229.864,229.9718,229.7269,229.8738,7533.0
2024-07-02 12:20:00,234.54,234.61,234.4,234.44,5382.0,229.7856,229.8542,229.6485,229.6877,5382.0
2024-07-02 12:30:00,234.33,234.47,234.18,234.45,4946.0,229.5799,229.7171,229.4329,229.6975,4946.0
2024-07-02 12:40:00,234.43,234.47,234.24,234.39,3939.0,229.6779,229.7171,229.4917,229.6387,3939.0
2024-07-02 12:50:00,234.44,234.53,234.12,234.21,3164.0,229.6877,229.7758,229.3742,229.4623,3164.0
2024-07-02 13:00:00,234.2,234.58,234.2,234.54,4125.0,229.4525,229.8248,229.4525,229.7856,4125.0
2024-07-02 13:10:00,234.63,234.7,234.47,234.7,5896.0,229.8738,229.9424,229.7171,229.9424,5896.0
2024-07-02 13:20:00,234.64,234.82,234.63,234.75,3795.0,229.8836,230.06,229.8738,229.9914,3795.0
2024-07-02 13:30:00,234.77,234.94,234.68,234.9,6320.0,230.011,230.1775,229.9228,230.1383,6320.0
2024-07-02 13:40:00,234.89,234.97,234.68,234.95,2654.0,230.1286,230.2069,229.9228,230.1873,2654.0
2024-07-02 13:50:00,235.0,235.15,234.92,234.97,6495.0,230.2363,230.3833,230.1579,230.2069,6495.0
2024-07-02 14:00:00,235.06,235.22,234.99,235.18,4888.0,230.2951,230.4519,230.2265,230.4127,4888.0
2024-07-02 14:10:00,235.21,235.33,235.1,235.1,6515.0,230.4421,230.5596,230.3343,230.3343,6515.0
2024-07-02 14:20:00,235.08,235.32,235.08,235.21,5692.0,230.3147,230.5498,230.3147,230.4421,5692.0
2024-07-02 14:30:00,235.21,235.63,235.21,235.48,9640.0,230.4421,230.8536,230.4421,230.7066,9640.0
2024-07-02 14:40:00,235.48,235.6,235.44,235.55,4043.0,230.7066,230.8242,230.6674,230.7752,4043.0
2024-07-02 14:50:00,235.54,235.55,235.38,235.48,5923.0,230.7654,230.7752,230.6086,230.7066,5923.0
2024-07-02 15:00:00,235.48,235.48,235.3,235.43,4788.0,230.7066,230.7066,230.5302,230.6576,4788.0
2024-07-02 15:10:00,235.51,235.54,235.29,235.46,5078.0,230.736,230.7654,230.5204,230.687,5078.0
2024-07-02 15:20:00,235.42,235.43,235.23,235.3,5038.0,230.6478,230.6576,230.4617,230.5302,5038.0
2024-07-02 15:30:00,235.19,235.6,235.19,235.57,6559.0,230.4225,230.8242,230.4225,230.7948,6559.0
2024-07-02 15:40:00,235.51,235.83,235.51,235.71,7512.0,230.736,231.0495,230.736,230.9319,7512.0
2024-07-02 15:50:00,235.71,236.68,235.68,236.61,68073.0,230.9319,231.8823,230.9025,231.8137,68073.0
2024-07-03 09:30:00,236.0,236.27,234.72,235.74,25032.0,231.2161,231.4806,229.962,230.9613,25032.0
2024-07-03 09:40:00,235.87,236.1,235.35,235.5,7999.0,231.0887,231.314,230.5792,230.7262,7999.0
2024-07-03 09:50:00,235.5,236.39,235.07,236.19,21558.0,230.7262,231.5981,230.3049,231.4022,21558.0
2024-07-03 10:00:00,236.19,236.19,235.48,235.49,30318.0,231.4022,231.4022,230.7066,230.7164,30318.0
2024-07-03 10:10:00,235.48,236.24,235.48,236.02,11443.0,230.7066,231.4512,230.7066,231.2356,11443.0
2024-07-03 10:20:00,236.02,236.61,236.02,236.26,40282.0,231.2356,231.8137,231.2356,231.4708,40282.0
2024-07-03 10:30:00,236.36,236.73,235.97,236.25,20226.0,231.5688,231.9313,231.1867,231.461,20226.0
2024-07-03 10:40:00,236.14,236.49,235.86,235.99,10009.0,231.3532,231.6961,231.0789,231.2063,10009.0
2024-07-03 10:50:00,235.99,236.32,235.94,236.01,11561.0,231.2063,231.5296,231.1573,231.2258,11561.0
2024-07-03 11:00:00,236.16,236.47,236.04,236.37,10710.0,231.3728,231.6765,231.2552,231.5786,10710.0
2024-07-03 11:10:00,236.33,236.55,236.31,236.34,6413.0,231.5394,231.7549,231.5198,231.5492,6413.0
2024-07-03 11:20:00,236.45,236.65,236.31,236.52,6402.0,231.6569,231.8529,231.5198,231.7255,6402.0
2024-07-03 11:30:00,236.45,236.76,236.38,236.75,6656.0,231.6569,231.9606,231.5883,231.9508,6656.0
2024-07-03 11:40:00,236.75,236.8,236.33,236.48,6399.0,231.9508,231.9998,231.5394,231.6863,6399.0
2024-07-03 11:50:00,236.59,236.66,236.38,236.43,10235.0,231.7941,231.8627,231.5883,231.6373,10235.0
2024-07-03 12:00:00,236.44,236.71,236.18,236.67,16396.0,231.6471,231.9117,231.3924,231.8725,16396.0
2024-07-03 12:10:00,236.88,237.17,236.71,237.06,14158.0,232.0782,232.3623,231.9117,232.2546,14158.0
2024-07-03 12:20:00,236.99,237.21,236.91,236.93,9042.0,232.186,232.4015,232.1076,232.1272,9042.0
2024-07-03 12:30:00,236.88,237.21,236.87,237.21,9843.0,232.0782,232.4015,232.0684,232.4015,9843.0
2024-07-03 12:40:00,237.15,237.57,237.06,237.41,14583.0,232.3427,232.7542,232.2546,232.5975,14583.0
2024-07-03 12:50:00,237.31,237.55,236.76,236.79,79810.0,232.4995,232.7346,231.9606,231.99,79810.0
2024-07-05 09:30:00,235.74,236.52,234.09,234.64,42612.0,230.9613,231.7255,229.3448,229.8836,42612.0
2024-07-05 09:40:00,234.76,235.55,233.82,235.28,13370.0,230.0012,230.7752,229.0802,230.5106,13370.0
2024-07-05 09:50:00,235.27,235.49,234.74,234.86,29556.0,230.5008,230.7164,229.9816,230.0992,29556.0
2024-07-05 10:00:00,234.72,234.95,233.91,234.17,17536.0,229.962,230.1873,229.1684,229.4231,17536.0
2024-07-05 10:10:00,234.1,234.42,234.03,234.23,7490.0,229.3546,229.6681,229.286,229.4819,7490.0
2024-07-05 10:20:00,234.22,234.22,233.77,233.91,10217.0,229.4721,229.4721,229.0313,229.1684,10217.0
2024-07-05 10:30:00,233.81,234.55,233.75,234.3,21259.0,229.0704,229.7954,229.0117,229.5505,21259.0
2024-07-05 10:40:00,234.42,234.95,234.31,234.95,9830.0,229.6681,230.1873,229.5603,230.1873,9830.0
2024-07-05 10:50:00,234.8,235.03,234.5,234.89,25729.0,230.0404,230.2657,229.7465,230.1286,25729.0
2024-07-05 11:00:00,234.89,234.89,234.5,234.7,7892.0,230.1286,230.1286,229.7465,229.9424,7892.0
2024-07-05 11:10:00,234.74,235.06,234.69,234.84,13644.0,229.9816,230.2951,229.9326,230.0796,13644.0
2024-07-05 11:20:00,234.85,234.98,234.63,234.93,8964.0,230.0894,230.2167,229.8738,230.1677,8964.0
2024-07-05 11:30:00,235.06,235.1,234.76,234.96,10212.0,230.2951,230.3343,230.0012,230.1971,10212.0
2024-07-05 11:40:00,235.03,235.6,235.01,235.6,9880.0,230.2657,230.8242,230.2461,230.8242,9880.0
2024-07-05 11:50:00,235.61,235.63,235.37,235.37,4635.0,230.834,230.8536,230.5988,230.5988,4635.0
2024-07-05 12:00:00,235.37,235.46,235.09,235.39,6787.0,230.5988,230.687,230.3245,230.6184,6787.0
2024-07-05 12:10:00,235.36,235.51,235.09,235.15,4234.0,230.589,230.736,230.3245,230.3833,4234.0
2024-07-05 12:20:00,235.18,235.46,235.17,235.32,5561.0,230.4127,230.687,230.4029,230.5498,5561.0
2024-07-05 12:30:00,235.39,235.49,235.26,235.36,9283.0,230.6184,230.7164,230.4911,230.589,9283.0
2024-07-05 12:40:00,235.39,235.52,235.36,235.52,4103.0,230.6184,230.7458,230.589,230.7458,4103.0
2024-07-05 12:50:00,235.54,235.63,235.43,235.47,5785.0,230.7654,230.8536,230.6576,230.6968,5785.0
2024-07-05 13:00:00,235.52,235.7,235.49,235.7,4549.0,230.7458,230.9221,230.7164,230.9221,4549.0
2024-07-05 13:10:00,235.65,235.66,235.42,235.66,7662.0,230.8731,230.8829,230.6478,230.8829,7662.0
2024-07-05 13:20:00,235.58,235.69,235.58,235.6,6014.0,230.8046,230.9123,230.8046,230.8242,6014.0
2024-07-05 13:30:00,235.68,235.98,235.68,235.98,5661.0,230.9025,231.1965,230.9025,231.1965,5661.0
2024-07-05 13:40:00,236.06,236.14,236.03,236.08,5101.0,231.2748,231.3532,231.2454,231.2944,5101.0
2024-07-05 13:50:00,236.12,236.18,236.06,236.08,4026.0,231.3336,231.3924,231.2748,231.2944,4026.0
2024-07-05 14:00:00,236.12,236.24,236.05,236.12,8507.0,231.3336,231.4512,231.265,231.3336,8507.0
2024-07-05 14:10:00,236.15,236.19,236.06,236.11,5031.0,231.363,231.4022,231.2748,231.3238,5031.0
2024-07-05 14:20:00,236.12,236.16,235.9,235.97,6825.0,231.3336,231.3728,231.1181,231.1867,6825.0
2024-07-05 14:30:00,235.97,236.09,235.93,236.0,3371.0,231.1867,231.3042,231.1475,231.2161,3371.0
2024-07-05 14:40:00,236.06,236.19,236.03,236.17,5073.0,231.2748,231.4022,231.2454,231.3826,5073.0
2024-07-05 14:50:00,236.17,236.23,235.95,236.01,5657.0,231.3826,231.4414,231.1671,231.2258,5657.0
2024-07-05 15:00:00,235.99,236.14,235.9,236.11,11206.0,231.2063,231.3532,231.1181,231.3238,11206.0
2024-07-05 15:10:00,236.09,236.1,235.82,235.82,6542.0,231.3042,231.314,231.0397,231.0397,6542.0
2024-07-05 15:20:00,235.84,236.03,235.84,235.95,10999.0,231.0593,231.2454,231.0593,231.1671,10999.0
2024-07-05 15:30:00,235.98,236.16,235.95,236.15,10793.0,231.1965,231.3728,231.1671,231.363,10793.0
2024-07-05 15:40:00,236.12,236.12,235.79,235.85,20986.0,231.3336,231.3336,231.0103,231.0691,20986.0
2024-07-05 15:50:00,235.87,236.12,235.49,235.52,77539.0,231.0887,231.3336,230.7164,230.7458,77539.0
2024-07-08 09:30:00,235.48,236.43,235.25,236.38,16908.0,230.7066,231.6373,230.4813,231.5883,16908.0
2024-07-08 09:40:00,236.36,236.37,235.47,235.76,5551.0,231.5688,231.5786,230.6968,230.9809,5551.0
2024-07-08 09:50:00,235.63,236.1,235.53,235.79,10453.0,230.8536,231.314,230.7556,231.0103,10453.0
2024-07-08 10:00:00,235.91,235.91,234.8,234.87,6525.0,231.1279,231.1279,230.0404,230.109,6525.0
2024-07-08 10:10:00,235.03,235.51,234.86,235.14,14794.0,230.2657,230.736,230.0992,230.3735,14794.0
2024-07-08 10:20:00,235.11,235.3,234.87,234.87,9984.0,230.3441,230.5302,230.109,230.109,9984.0
2024-07-08 10:30:00,234.89,235.1,234.87,234.91,4996.0,230.1286,230.3343,230.109,230.1481,4996.0
2024-07-08 10:40:00,234.85,235.03,234.76,234.88,5894.0,230.0894,230.2657,230.0012,230.1188,5894.0
2024-07-08 10:50:00,234.97,234.99,234.52,234.52,6813.0,230.2069,230.2265,229.7661,229.7661,6813.0
2024-07-08 11:00:00,234.62,234.63,234.28,234.3,10512.0,229.864,229.8738,229.5309,229.5505,10512.0
2024-07-08 11:10:00,234.31,234.4,233.29,233.29,21243.0,229.5603,229.6485,228.561,228.561,21243.0
2024-07-08 11:20:00,233.29,233.5,233.12,233.35,21930.0,228.561,228.7667,228.3944,228.6198,21930.0
2024-07-08 11:30:00,233.4,233.4,233.07,233.21,12035.0,228.6688,228.6688,228.3454,228.4826,12035.0
2024-07-08 11:40:00,233.17,233.32,233.13,233.32,7800.0,228.4434,228.5904,228.4042,228.5904,7800.0
2024-07-08 11:50:00,233.34,233.34,233.17,233.28,6606.0,228.61,228.61,228.4434,228.5512,6606.0
2024-07-08 12:00:00,233.11,233.34,233.02,233.31,7164.0,228.3846,228.61,228.2965,228.5806,7164.0
2024-07-08 12:10:00,233.27,233.32,233.12,233.16,5337.0,228.5414,228.5904,228.3944,228.4336,5337.0
2024-07-08 12:20:00,233.18,233.35,233.14,233.25,2454.0,228.4532,228.6198,228.414,228.5218,2454.0
2024-07-08 12:30:00,233.24,233.6,233.24,233.59,3285.0,228.512,228.8647,228.512,228.8549,3285.0
2024-07-08 12:40:00,233.6,233.64,233.32,233.62,11297.0,228.8647,228.9039,228.5904,228.8843,11297.0
2024-07-08 12:50:00,233.69,233.74,233.51,233.53,6375.0,228.9529,229.0019,228.7765,228.7961,6375.0
2024-07-08 13:00:00,233.51,233.53,233.37,233.52,6097.0,228.7765,228.7961,228.6394,228.7863,6097.0
2024-07-08 13:10:00,233.43,233.63,233.39,233.59,7214.0,228.6981,228.8941,228.659,228.8549,7214.0
2024-07-08 13:20:00,233.59,233.82,233.46,233.51,6310.0,228.8549,229.0802,228.7275,228.7765,6310.0
2024-07-08 13:30:00,233.5,233.66,233.5,233.61,5250.0,228.7667,228.9235,228.7667,228.8745,5250.0
2024-07-08 13:40:00,233.62,233.73,233.56,233.56,2824.0,228.8843,228.9921,228.8255,228.8255,2824.0
2024-07-08 13:50:00,233.53,233.63,233.37,233.47,8307.0,228.7961,228.8941,228.6394,228.7373,8307.0
2024-07-08 14:00:00,233.31,233.4,233.08,233.37,6904.0,228.5806,228.6688,228.3552,228.6394,6904.0
2024-07-08 14:10:00,233.32,233.36,233.29,233.3,2269.0,228.5904,228.6296,228.561,228.5708,2269.0
2024-07-08 14:20:00,233.24,233.28,233.13,233.26,9796.0,228.512,228.5512,228.4042,228.5316,9796.0
2024-07-08 14:30:00,233.27,233.31,233.06,233.24,8086.0,228.5414,228.5806,228.3356,228.512,8086.0
2024-07-08 14:40:00,233.14,233.55,233.14,233.55,7048.0,228.414,228.8157,228.414,228.8157,7048.0
2024-07-08 14:50:00,233.56,234.06,233.54,233.89,17320.0,228.8255,229.3154,228.8059,229.1488,17320.0
2024-07-08 15:00:00,233.86,233.93,233.58,233.69,14091.0,229.1194,229.188,228.8451,228.9529,14091.0
2024-07-08 15:10:00,233.69,233.84,233.66,233.82,11150.0,228.9529,229.0998,228.9235,229.0802,11150.0
2024-07-08 15:20:00,233.79,234.05,233.76,233.92,9285.0,229.0508,229.3056,229.0215,229.1782,9285.0
2024-07-08 15:30:00,233.82,234.01,233.69,233.94,10075.0,229.0802,229.2664,228.9529,229.1978,10075.0
2024-07-08 15:40:00,233.93,234.11,233.49,233.51,16633.0,229.188,229.3644,228.7569,228.7765,16633.0
2024-07-08 15:50:00,233.55,233.65,233.18,233.43,102485.0,228.8157,228.9137,228.4532,228.6981,102485.0
2024-07-09 09:30:00,233.38,233.91,233.12,233.91,26971.0,228.6492,229.1684,228.3944,229.1684,26971.0
2024-07-09 09:40:00,233.84,233.93,233.54,233.59,16147.0,229.0998,229.188,228.8059,228.8549,16147.0
2024-07-09 09:50:00,233.59,234.12,233.48,234.0,17236.0,228.8549,229.3742,228.7471,229.2566,17236.0
2024-07-09 10:00:00,233.96,233.96,233.27,233.38,23209.0,229.2174,229.2174,228.5414,228.6492,23209.0
2024-07-09 10:10:00,233.38,233.51,233.29,233.51,6308.0,228.6492,228.7765,228.561,228.7765,6308.0
2024-07-09 10:20:00,233.42,233.83,233.39,233.83,17104.0,228.6884,229.09,228.659,229.09,17104.0
2024-07-09 10:30:00,233.7,234.01,233.63,233.95,4573.0,228.9627,229.2664,228.8941,229.2076,4573.0
2024-07-09 10:40:00,234.0,234.0,233.64,233.86,5303.0,229.2566,229.2566,228.9039,229.1194,5303.0
2024-07-09 10:50:00,233.79,233.86,233.47,233.59,13247.0,229.0508,229.1194,228.7373,228.8549,13247.0
2024-07-09 11:00:00,233.59,233.61,233.49,233.56,12649.0,228.8549,228.8745,228.7569,228.8255,12649.0
2024-07-09 11:10:00,233.69,234.15,233.5,233.51,28799.0,228.9529,229.4036,228.7667,228.7765,28799.0
2024-07-09 11:20:00,233.64,233.64,233.25,233.5,11384.0,228.9039,228.9039,228.5218,228.7667,11384.0
2024-07-09 11:30:00,233.53,233.67,233.43,233.62,12403.0,228.7961,228.9333,228.6981,228.8843,12403.0
2024-07-09 11:40:00,233.53,233.73,233.46,233.5,14371.0,228.7961,228.9921,228.7275,228.7667,14371.0
2024-07-09 11:50:00,233.43,233.59,233.43,233.55,16969.0,228.6981,228.8549,228.6981,228.8157,16969.0
2024-07-09 12:00:00,233.53,233.78,233.29,233.36,18091.0,228.7961,229.0411,228.561,228.6296,18091.0
2024-07-09 12:10:00,233.34,233.7,233.3,233.58,7621.0,228.61,228.9627,228.5708,228.8451,7621.0
2024-07-09 12:20:00,233.55,233.65,233.21,233.27,9086.0,228.8157,228.9137,228.4826,228.5414,9086.0
2024-07-09 12:30:00,233.34,233.34,232.9,233.22,5845.0,228.61,228.61,228.1789,228.4924,5845.0
2024-07-09 12:40:00,233.23,233.78,233.1,233.61,6043.0,228.5022,229.0411,228.3748,228.8745,6043.0
2024-07-09 12:50:00,233.48,233.7,233.24,233.69,9765.0,228.7471,228.9627,228.512,228.9529,9765.0
2024-07-09 13:00:00,233.77,234.09,233.74,234.06,5023.0,229.0313,229.3448,229.0019,229.3154,5023.0
2024-07-09 13:10:00,233.97,234.53,233.97,234.41,14183.0,229.2272,229.7758,229.2272,229.6583,14183.0
2024-07-09 13:20:00,234.4,234.57,234.29,234.45,6678.0,229.6485,229.815,229.5407,229.6975,6678.0
2024-07-09 13:30:00,234.45,234.73,234.4,234.63,6297.0,229.6975,229.9718,229.6485,229.8738,6297.0
2024-07-09 13:40:00,234.72,234.72,234.54,234.65,4391.0,229.962,229.962,229.7856,229.8934,4391.0
2024-07-09 13:50:00,234.76,234.78,234.56,234.57,4175.0,230.0012,230.0208,229.8052,229.815,4175.0
2024-07-09 14:00:00,234.56,234.56,234.23,234.23,6059.0,229.8052,229.8052,229.4819,229.4819,6059.0
2024-07-09 14:10:00,234.2,234.63,234.2,234.56,6043.0,229.4525,229.8738,229.4525,229.8052,6043.0
2024-07-09 14:20:00,234.5,234.68,234.43,234.52,5472.0,229.7465,229.9228,229.6779,229.7661,5472.0
2024-07-09 14:30:00,234.56,234.67,234.49,234.67,5592.0,229.8052,229.913,229.7367,229.913,5592.0
2024-07-09 14:40:00,234.63,234.69,234.48,234.54,5243.0,229.8738,229.9326,229.7269,229.7856,5243.0
2024-07-09 14:50:00,234.59,234.67,234.52,234.56,5096.0,229.8346,229.913,229.7661,229.8052,5096.0
2024-07-09 15:00:00,234.63,234.63,234.35,234.41,10017.0,229.8738,229.8738,229.5995,229.6583,10017.0
2024-07-09 15:10:00,234.41,234.41,234.08,234.14,8305.0,229.6583,229.6583,229.335,229.3938,8305.0
2024-07-09 15:20:00,234.1,234.37,234.09,234.37,9407.0,229.3546,229.6191,229.3448,229.6191,9407.0
2024-07-09 15:30:00,234.41,234.62,234.41,234.55,11284.0,229.6583,229.864,229.6583,229.7954,11284.0
2024-07-09 15:40:00,234.53,234.82,234.47,234.82,13119.0,229.7758,230.06,229.7171,230.06,13119.0
2024-07-09 15:50:00,234.78,235.0,234.62,234.78,52134.0,230.0208,230.2363,229.864,230.0208,52134.0
2024-07-10 09:30:00,233.85,234.42,233.01,233.8,51760.0,229.1096,229.6681,228.2867,229.0606,51760.0
2024-07-10 09:40:00,233.79,234.0,233.53,233.89,10991.0,229.0508,229.2566,228.7961,229.1488,10991.0
2024-07-10 09:50:00,233.87,234.3,233.62,233.95,13497.0,229.1292,229.5505,228.8843,229.2076,13497.0
2024-07-10 10:00:00,234.08,234.31,233.12,233.15,14242.0,229.335,229.5603,228.3944,228.4238,14242.0
2024-07-10 10:10:00,233.16,233.64,232.94,233.31,18691.0,228.4336,228.9039,228.2181,228.5806,18691.0
2024-07-10 10:20:00,233.31,233.39,232.58,232.81,11909.0,228.5806,228.659,227.8654,228.0907,11909.0
2024-07-10 10:30:00,232.89,233.25,232.6,232.81,11124.0,228.1691,228.5218,227.885,228.0907,11124.0
2024-07-10 10:40:00,232.81,233.0,232.45,232.54,14358.0,228.0907,228.2769,227.738,227.8262,14358.0
2024-07-10 10:50:00,232.51,232.83,232.51,232.83,10013.0,227.7968,228.1103,227.7968,228.1103,10013.0
2024-07-10 11:00:00,232.84,232.95,232.65,232.68,10566.0,228.1201,228.2279,227.934,227.9634,10566.0
2024-07-10 11:10:00,232.68,232.68,231.88,231.93,11273.0,227.9634,227.9634,227.1796,227.2286,11273.0
2024-07-10 11:20:00,231.93,232.1,231.84,231.86,8799.0,227.2286,227.3951,227.1404,227.16,8799.0
2024-07-10 11:30:00,231.91,232.02,231.71,231.76,12378.0,227.209,227.3167,227.013,227.062,12378.0
2024-07-10 11:40:00,231.69,231.77,231.42,231.63,10086.0,226.9934,227.0718,226.7289,226.9346,10086.0
2024-07-10 11:50:00,231.71,231.77,231.5,231.61,7595.0,227.013,227.0718,226.8073,226.915,7595.0
2024-07-10 12:00:00,231.57,231.72,231.54,231.6,7925.0,226.8759,227.0228,226.8465,226.9052,7925.0
2024-07-10 12:10:00,231.67,231.71,231.43,231.47,13265.0,226.9738,227.013,226.7387,226.7779,13265.0
2024-07-10 12:20:00,231.47,231.6,231.37,231.37,11470.0,226.7779,226.9052,226.6799,226.6799,11470.0
2024-07-10 12:30:00,231.41,231.69,231.27,231.51,8717.0,226.7191,226.9934,226.5819,226.8171,8717.0
2024-07-10 12:40:00,231.58,232.17,231.58,232.08,11058.0,226.8856,227.4637,226.8856,227.3755,11058.0
2024-07-10 12:50:00,232.08,232.08,231.71,231.96,8974.0,227.3755,227.3755,227.013,227.2579,8974.0
2024-07-10 13:00:00,231.98,232.43,231.97,232.42,14305.0,227.2775,227.7184,227.2677,227.7086,14305.0
2024-07-10 13:10:00,232.42,232.71,232.26,232.62,14782.0,227.7086,227.9927,227.5519,227.9046,14782.0
2024-07-10 13:20:00,232.63,232.63,232.15,232.26,6653.0,227.9144,227.9144,227.4441,227.5519,6653.0
2024-07-10 13:30:00,232.29,232.46,232.27,232.37,8029.0,227.5813,227.7478,227.5617,227.6596,8029.0
2024-07-10 13:40:00,232.29,232.58,232.27,232.55,7699.0,227.5813,227.8654,227.5617,227.836,7699.0
2024-07-10 13:50:00,232.55,232.69,232.37,232.63,11874.0,227.836,227.9731,227.6596,227.9144,11874.0
2024-07-10 14:00:00,232.57,232.73,232.42,232.66,10639.0,227.8556,228.0123,227.7086,227.9438,10639.0
2024-07-10 14:10:00,232.66,232.91,232.65,232.79,20989.0,227.9438,228.1887,227.934,228.0711,20989.0
2024-07-10 14:20:00,232.78,232.88,232.64,232.68,9904.0,228.0613,228.1593,227.9242,227.9634,9904.0
2024-07-10 14:30:00,232.7,232.89,232.65,232.66,8748.0,227.9829,228.1691,227.934,227.9438,8748.0
2024-07-10 14:40:00,232.72,232.89,232.62,232.77,14644.0,228.0025,228.1691,227.9046,228.0515,14644.0
2024-07-10 14:50:00,232.82,233.02,232.59,233.02,9160.0,228.1005,228.2965,227.8752,228.2965,9160.0
2024-07-10 15:00:00,233.02,233.38,233.02,233.23,17756.0,228.2965,228.6492,228.2965,228.5022,17756.0
2024-07-10 15:10:00,233.22,233.47,233.18,233.39,9890.0,228.4924,228.7373,228.4532,228.659,9890.0
2024-07-10 15:20:00,233.4,233.48,233.17,233.19,13355.0,228.6688,228.7471,228.4434,228.463,13355.0
2024-07-10 15:30:00,233.22,233.43,233.17,233.42,19154.0,228.4924,228.6981,228.4434,228.6884,19154.0
2024-07-10 15:40:00,233.44,233.64,233.23,233.62,30130.0,228.7079,228.9039,228.5022,228.8843,30130.0
2024-07-10 15:50:00,233.54,234.32,233.5,234.16,105772.0,228.8059,229.5701,228.7667,229.4133,105772.0
2024-07-11 09:30:00,233.75,234.25,233.14,234.25,17548.0,229.0117,229.5015,228.414,229.5015,17548.0
2024-07-11 09:40:00,234.36,235.29,234.35,235.22,7858.0,229.6093,230.5204,229.5995,230.4519,7858.0
2024-07-11 09:50:00,235.36,235.74,235.12,235.7,10669.0,230.589,230.9613,230.3539,230.9221,10669.0
2024-07-11 10:00:00,235.47,236.06,235.31,235.6,10262.0,230.6968,231.2748,230.54,230.8242,10262.0
2024-07-11 10:10:00,235.64,236.54,235.58,236.4,10863.0,230.8633,231.7451,230.8046,231.6079,10863.0
2024-07-11 10:20:00,236.28,236.5,235.84,236.16,14669.0,231.4904,231.7059,231.0593,231.3728,14669.0
2024-07-11 10:30:00,236.16,236.52,235.95,236.3,17719.0,231.3728,231.7255,231.1671,231.51,17719.0
2024-07-11 10:40:00,236.41,236.59,236.11,236.48,6179.0,231.6177,231.7941,231.3238,231.6863,6179.0
2024-07-11 10:50:00,236.36,236.43,235.99,236.43,63947.0,231.5688,231.6373,231.2063,231.6373,63947.0
2024-07-11 11:00:00,236.43,237.49,236.43,237.14,13140.0,231.6373,232.6758,231.6373,232.3329,13140.0
2024-07-11 11:10:00,237.03,237.2,236.82,237.06,14290.0,232.2252,232.3917,232.0194,232.2546,14290.0
2024-07-11 11:20:00,237.05,237.49,236.79,237.34,12643.0,232.2448,232.6758,231.99,232.5289,12643.0
2024-07-11 11:30:00,237.43,238.13,237.3,238.13,25013.0,232.6171,233.3029,232.4897,233.3029,25013.0
2024-07-11 11:40:00,238.02,238.22,237.74,237.84,19841.0,233.1951,233.391,232.9208,233.0188,19841.0
2024-07-11 11:50:00,237.91,237.98,237.71,237.88,23432.0,233.0873,233.1559,232.8914,233.0579,23432.0
2024-07-11 12:00:00,237.76,237.79,236.4,236.46,20217.0,232.9404,232.9698,231.6079,231.6667,20217.0
2024-07-11 12:10:00,236.47,236.68,236.33,236.46,27713.0,231.6765,231.8823,231.5394,231.6667,27713.0
2024-07-11 12:20:00,236.44,236.51,236.23,236.35,16474.0,231.6471,231.7157,231.4414,231.559,16474.0
2024-07-11 12:30:00,236.37,236.44,235.96,236.3,17465.0,231.5786,231.6471,231.1769,231.51,17465.0
2024-07-11 12:40:00,236.3,236.49,236.11,236.33,17988.0,231.51,231.6961,231.3238,231.5394,17988.0
2024-07-11 12:50:00,236.36,236.53,235.95,236.42,11419.0,231.5688,231.7353,231.1671,231.6275,11419.0
2024-07-11 13:00:00,236.35,236.38,236.12,236.28,7902.0,231.559,231.5883,231.3336,231.4904,7902.0
2024-07-11 13:10:00,236.21,236.27,236.05,236.16,10401.0,231.4218,231.4806,231.265,231.3728,10401.0
2024-07-11 13:20:00,236.16,236.29,235.81,235.88,4887.0,231.3728,231.5002,231.0299,231.0985,4887.0
2024-07-11 13:30:00,235.83,235.89,235.57,235.67,6116.0,231.0495,231.1083,230.7948,230.8927,6116.0
2024-07-11 13:40:00,235.67,236.09,235.66,236.01,10872.0,230.8927,231.3042,230.8829,231.2258,10872.0
2024-07-11 13:50:00,235.98,236.26,235.98,236.25,6540.0,231.1965,231.4708,231.1965,231.461,6540.0
2024-07-11 14:00:00,236.32,236.4,236.12,236.13,10005.0,231.5296,231.6079,231.3336,231.3434,10005.0
2024-07-11 14:10:00,236.19,236.19,235.8,235.88,5209.0,231.4022,231.4022,231.0201,231.0985,5209.0
2024-07-11 14:20:00,235.91,235.91,235.51,235.58,14059.0,231.1279,231.1279,230.736,230.8046,14059.0
2024-07-11 14:30:00,235.61,235.95,235.6,235.93,12556.0,230.834,231.1671,230.8242,231.1475,12556.0
2024-07-11 14:40:00,235.96,235.96,235.61,235.69,5878.0,231.1769,231.1769,230.834,230.9123,5878.0
2024-07-11 14:50:00,235.62,235.73,235.43,235.51,6552.0,230.8438,230.9515,230.6576,230.736,6552.0
2024-07-11 15:00:00,235.52,235.52,235.29,235.33,9421.0,230.7458,230.7458,230.5204,230.5596,9421.0
2024-07-11 15:10:00,235.33,235.33,235.05,235.19,9158.0,230.5596,230.5596,230.2853,230.4225,9158.0
2024-07-11 15:20:00,235.28,235.49,235.25,235.41,5018.0,230.5106,230.7164,230.4813,230.638,5018.0
2024-07-11 15:30:00,235.38,235.58,235.09,235.15,11190.0,230.6086,230.8046,230.3245,230.3833,11190.0
2024-07-11 15:40:00,235.15,235.26,234.77,235.2,20701.0,230.3833,230.4911,230.011,230.4323,20701.0
2024-07-11 15:50:00,235.26,235.83,235.22,235.62,90402.0,230.4911,231.0495,230.4519,230.8438,90402.0
2024-07-12 09:30:00,236.28,238.0,235.99,237.47,29257.0,231.4904,233.1755,231.2063,232.6563,29257.0
2024-07-12 09:40:00,237.5,237.95,237.38,237.38,10300.0,232.6856,233.1265,232.5681,232.5681,10300.0
2024-07-12 09:50:00,237.31,237.46,237.19,237.31,7982.0,232.4995,232.6465,232.3819,232.4995,7982.0
2024-07-12 10:00:00,237.4,237.93,237.18,237.26,24289.0,232.5877,233.1069,232.3721,232.4505,24289.0
2024-07-12 10:10:00,237.27,238.15,237.15,238.15,12484.0,232.4603,233.3225,232.3427,233.3225,12484.0
2024-07-12 10:20:00,238.23,238.38,237.75,238.21,11484.0,233.4008,233.5478,232.9306,233.3813,11484.0
2024-07-12 10:30:00,238.28,238.43,237.86,238.38,12209.0,233.4498,233.5968,233.0383,233.5478,12209.0
2024-07-12 10:40:00,238.44,238.44,238.01,238.43,8616.0,233.6066,233.6066,233.1853,233.5968,8616.0
2024-07-12 10:50:00,238.42,238.65,238.25,238.54,10066.0,233.587,233.8123,233.4204,233.7046,10066.0
2024-07-12 11:00:00,238.62,238.78,238.08,238.29,11332.0,233.7829,233.9397,233.2539,233.4596,11332.0
2024-07-12 11:10:00,238.2,238.34,238.04,238.12,9531.0,233.3715,233.5086,233.2147,233.2931,9531.0
2024-07-12 11:20:00,238.13,238.18,237.84,237.84,43952.0,233.3029,233.3519,233.0188,233.0188,43952.0
2024-07-12 11:30:00,237.83,237.91,237.66,237.91,20589.0,233.009,233.0873,232.8424,233.0873,20589.0
2024-07-12 11:40:00,237.89,238.41,237.89,238.4,9117.0,233.0677,233.5772,233.0677,233.5674,9117.0
2024-07-12 11:50:00,238.39,238.39,238.0,238.07,3695.0,233.5576,233.5576,233.1755,233.2441,3695.0
2024-07-12 12:00:00,238.06,238.06,237.62,237.95,11281.0,233.2343,233.2343,232.8032,233.1265,11281.0
2024-07-12 12:10:00,238.04,238.39,237.98,238.3,6058.0,233.2147,233.5576,233.1559,233.4694,6058.0
2024-07-12 12:20:00,238.37,238.38,237.89,237.99,16530.0,233.538,233.5478,233.0677,233.1657,16530.0
2024-07-12 12:30:00,237.97,238.15,237.96,238.02,4132.0,233.1461,233.3225,233.1363,233.1951,4132.0
2024-07-12 12:40:00,238.03,238.3,238.01,238.01,5356.0,233.2049,233.4694,233.1853,233.1853,5356.0
2024-07-12 12:50:00,238.07,238.27,238.07,238.16,3563.0,233.2441,233.44,233.2441,233.3323,3563.0
2024-07-12 13:00:00,238.23,238.23,237.95,238.14,5679.0,233.4008,233.4008,233.1265,233.3127,5679.0
2024-07-12 13:10:00,238.14,238.46,238.1,238.21,11363.0,233.3127,233.6262,233.2735,233.3813,11363.0
2024-07-12 13:20:00,238.28,238.59,238.22,238.56,7936.0,233.4498,233.7535,233.391,233.7242,7936.0
2024-07-12 13:30:00,238.52,239.06,238.47,239.04,10342.0,233.685,234.214,233.636,234.1944,10342.0
2024-07-12 13:40:00,238.99,239.39,238.97,239.38,4949.0,234.1454,234.5373,234.1258,234.5275,4949.0
2024-07-12 13:50:00,239.41,239.47,239.24,239.29,6674.0,234.5569,234.6157,234.3904,234.4394,6674.0
2024-07-12 14:00:00,239.29,239.37,239.13,239.22,6134.0,234.4394,234.5177,234.2826,234.3708,6134.0
2024-07-12 14:10:00,239.25,239.38,239.05,239.18,5697.0,234.4002,234.5275,234.2042,234.3316,5697.0
2024-07-12 14:20:00,239.23,239.23,239.03,239.03,4833.0,234.3806,234.3806,234.1846,234.1846,4833.0
2024-07-12 14:30:00,238.93,239.0,238.8,239.0,3749.0,234.0867,234.1552,233.9593,234.1552,3749.0
2024-07-12 14:40:00,239.0,239.12,238.85,239.05,5257.0,234.1552,234.2728,234.0083,234.2042,5257.0
2024-07-12 14:50:00,239.07,239.07,238.68,238.8,7753.0,234.2238,234.2238,233.8417,233.9593,7753.0
2024-07-12 15:00:00,238.77,239.18,238.72,239.09,14417.0,233.9299,234.3316,233.8809,234.2434,14417.0
2024-07-12 15:10:00,239.09,239.21,238.96,238.99,9275.0,234.2434,234.361,234.116,234.1454,9275.0
2024-07-12 15:20:00,238.99,239.15,238.97,239.01,11839.0,234.1454,234.3022,234.1258,234.165,11839.0
2024-07-12 15:30:00,239.02,239.17,238.72,238.99,15510.0,234.1748,234.3218,233.8809,234.1454,15510.0
2024-07-12 15:40:00,238.95,238.95,238.59,238.65,12765.0,234.1063,234.1063,233.7535,233.8123,12765.0
2024-07-12 15:50:00,238.61,238.81,237.92,238.07,78367.0,233.7731,233.9691,233.0971,233.2441,78367.0
2024-07-15 09:30:00,238.19,242.27,238.19,242.04,66136.0,233.3617,237.359,233.3617,237.1336,66136.0
2024-07-15 09:40:00,241.87,242.14,241.33,242.12,35946.0,236.9671,237.2316,236.438,237.212,35946.0
2024-07-15 09:50:00,242.02,242.5,241.3,241.7,12890.0,237.114,237.5843,236.4086,236.8005,12890.0
2024-07-15 10:00:00,241.58,241.59,240.31,240.58,14973.0,236.6829,236.6927,235.4387,235.7032,14973.0
2024-07-15 10:10:00,240.64,241.2,240.55,240.66,13957.0,235.762,236.3106,235.6738,235.7816,13957.0
2024-07-15 10:20:00,240.75,240.9,240.35,240.35,8719.0,235.8698,236.0167,235.4779,235.4779,8719.0
2024-07-15 10:30:00,240.37,240.73,240.32,240.47,13295.0,235.4975,235.8502,235.4485,235.5954,13295.0
2024-07-15 10:40:00,240.59,241.0,240.5,240.85,6863.0,235.713,236.1147,235.6248,235.9677,6863.0
2024-07-15 10:50:00,240.72,241.15,240.65,241.03,7508.0,235.8404,236.2617,235.7718,236.1441,7508.0
2024-07-15 11:00:00,241.13,241.43,241.1,241.36,6067.0,236.2421,236.536,236.2127,236.4674,6067.0
2024-07-15 11:10:00,241.44,242.02,241.42,241.74,9056.0,236.5458,237.114,236.5262,236.8397,9056.0
2024-07-15 11:20:00,241.77,242.03,241.54,241.72,6305.0,236.8691,237.1238,236.6437,236.8201,6305.0
2024-07-15 11:30:00,241.72,241.72,241.22,241.48,6671.0,236.8201,236.8201,236.3302,236.585,6671.0
2024-07-15 11:40:00,241.46,242.28,241.43,242.08,11025.0,236.5654,237.3687,236.536,237.1728,11025.0
2024-07-15 11:50:00,241.9,242.03,241.74,241.76,3963.0,236.9965,237.1238,236.8397,236.8593,3963.0
2024-07-15 12:00:00,241.84,242.2,241.73,242.05,6193.0,236.9377,237.2904,236.8299,237.1434,6193.0
2024-07-15 12:10:00,242.02,242.52,242.01,242.45,10051.0,237.114,237.6039,237.1042,237.5353,10051.0
2024-07-15 12:20:00,242.37,242.37,241.92,242.06,15451.0,237.4569,237.4569,237.016,237.1532,15451.0
2024-07-15 12:30:00,241.97,242.07,241.86,242.07,2812.0,237.065,237.163,236.9573,237.163,2812.0
2024-07-15 12:40:00,241.95,242.03,241.76,241.87,8207.0,237.0454,237.1238,236.8593,236.9671,8207.0
2024-07-15 12:50:00,241.91,242.15,241.9,241.93,4761.0,237.0062,237.2414,236.9965,237.0258,4761.0
2024-07-15 13:00:00,241.82,241.96,241.67,241.96,3326.0,236.9181,237.0552,236.7711,237.0552,3326.0
2024-07-15 13:10:00,242.04,242.04,241.9,241.95,3053.0,237.1336,237.1336,236.9965,237.0454,3053.0
2024-07-15 13:20:00,241.95,242.08,241.78,241.93,6008.0,237.0454,237.1728,236.8789,237.0258,6008.0
2024-07-15 13:30:00,241.94,241.94,241.65,241.69,9799.0,237.0356,237.0356,236.7515,236.7907,9799.0
2024-07-15 13:40:00,241.69,241.88,241.51,241.51,4088.0,236.7907,236.9769,236.6144,236.6144,4088.0
2024-07-15 13:50:00,241.51,241.89,241.51,241.84,2674.0,236.6144,236.9867,236.6144,236.9377,2674.0
2024-07-15 14:00:00,241.84,241.84,241.51,241.77,6671.0,236.9377,236.9377,236.6144,236.8691,6671.0
2024-07-15 14:10:00,241.84,241.89,241.75,241.89,2165.0,236.9377,236.9867,236.8495,236.9867,2165.0
2024-07-15 14:20:00,241.97,242.05,241.87,242.05,4195.0,237.065,237.1434,236.9671,237.1434,4195.0
2024-07-15 14:30:00,241.95,242.28,241.95,242.12,3602.0,237.0454,237.3687,237.0454,237.212,3602.0
2024-07-15 14:40:00,242.24,242.28,242.06,242.09,3705.0,237.3296,237.3687,237.1532,237.1826,3705.0
2024-07-15 14:50:00,242.08,242.37,242.08,242.26,3568.0,237.1728,237.4569,237.1728,237.3492,3568.0
2024-07-15 15:00:00,242.31,242.49,242.2,242.49,3900.0,237.3981,237.5745,237.2904,237.5745,3900.0
2024-07-15 15:10:00,242.48,242.48,242.25,242.25,4773.0,237.5647,237.5647,237.3394,237.3394,4773.0
2024-07-15 15:20:00,242.2,242.52,242.18,242.19,6939.0,237.2904,237.6039,237.2708,237.2806,6939.0
2024-07-15 15:30:00,242.27,242.4,242.2,242.34,5223.0,237.359,237.4863,237.2904,237.4275,5223.0
2024-07-15 15:40:00,242.36,242.4,242.21,242.33,11420.0,237.4471,237.4863,237.3002,237.4177,11420.0
2024-07-15 15:50:00,242.29,242.76,242.15,242.76,73274.0,237.3785,237.839,237.2414,237.839,73274.0
2024-07-16 09:30:00,243.09,244.47,242.76,244.11,30103.0,238.1623,239.5144,237.839,239.1617,30103.0
2024-07-16 09:40:00,244.07,244.97,243.99,244.87,6058.0,239.1225,240.0042,239.0441,239.9062,6058.0
2024-07-16 09:50:00,244.87,245.75,244.73,245.37,19554.0,239.9062,240.7684,239.7691,240.3961,19554.0
2024-07-16 10:00:00,245.42,246.55,245.42,246.55,12840.0,240.4451,241.5522,240.4451,241.5522,12840.0
2024-07-16 10:10:00,246.57,246.57,245.66,245.75,33774.0,241.5718,241.5718,240.6802,240.7684,33774.0
2024-07-16 10:20:00,245.62,245.87,244.71,244.86,20108.0,240.641,240.886,239.7495,239.8965,20108.0
2024-07-16 10:30:00,244.61,244.86,244.22,244.75,9273.0,239.6515,239.8965,239.2694,239.7887,9273.0
2024-07-16 10:40:00,244.85,244.85,244.11,244.48,36003.0,239.8867,239.8867,239.1617,239.5242,36003.0
2024-07-16 10:50:00,244.48,244.72,244.13,244.5,19173.0,239.5242,239.7593,239.1812,239.5437,19173.0
2024-07-16 11:00:00,244.45,244.54,243.84,244.4,30940.0,239.4948,239.5829,238.8971,239.4458,30940.0
2024-07-16 11:10:00,244.4,244.89,244.34,244.44,18733.0,239.4458,239.9258,239.387,239.485,18733.0
2024-07-16 11:20:00,244.68,244.88,244.57,244.69,5080.0,239.7201,239.916,239.6123,239.7299,5080.0
2024-07-16 11:30:00,244.67,244.68,244.3,244.59,4851.0,239.7103,239.7201,239.3478,239.6319,4851.0
2024-07-16 11:40:00,244.55,244.59,244.39,244.45,9619.0,239.5927,239.6319,239.436,239.4948,9619.0
2024-07-16 11:50:00,244.45,244.83,244.44,244.79,9008.0,239.4948,239.8671,239.485,239.8279,9008.0
2024-07-16 12:00:00,244.77,244.78,244.59,244.67,3473.0,239.8083,239.8181,239.6319,239.7103,3473.0
2024-07-16 12:10:00,244.68,244.86,244.52,244.74,4528.0,239.7201,239.8965,239.5633,239.7789,4528.0
2024-07-16 12:20:00,244.8,245.06,244.73,244.79,3595.0,239.8377,240.0924,239.7691,239.8279,3595.0
2024-07-16 12:30:00,244.81,245.03,244.75,244.8,4099.0,239.8475,240.063,239.7887,239.8377,4099.0
2024-07-16 12:40:00,244.86,245.15,244.81,245.15,3492.0,239.8965,240.1806,239.8475,240.1806,3492.0
2024-07-16 12:50:00,245.16,245.28,244.99,245.18,5109.0,240.1904,240.3079,240.0238,240.21,5109.0
2024-07-16 13:00:00,245.26,245.26,244.88,245.23,6242.0,240.2883,240.2883,239.916,240.259,6242.0
2024-07-16 13:10:00,245.21,245.23,244.78,244.86,3840.0,240.2394,240.259,239.8181,239.8965,3840.0
2024-07-16 13:20:00,244.76,244.97,244.63,244.65,4143.0,239.7985,240.0042,239.6711,239.6907,4143.0
2024-07-16 13:30:00,244.58,244.72,244.55,244.69,5429.0,239.6221,239.7593,239.5927,239.7299,5429.0
2024-07-16 13:40:00,244.68,244.69,244.38,244.6,6123.0,239.7201,239.7299,239.4262,239.6417,6123.0
2024-07-16 13:50:00,244.6,244.9,244.6,244.86,9448.0,239.6417,239.9356,239.6417,239.8965,9448.0
2024-07-16 14:00:00,244.88,245.02,244.75,244.9,4327.0,239.916,240.0532,239.7887,239.9356,4327.0
2024-07-16 14:10:00,244.89,244.9,244.52,244.73,9393.0,239.9258,239.9356,239.5633,239.7691,9393.0
2024-07-16 14:20:00,244.73,244.87,244.51,244.81,6181.0,239.7691,239.9062,239.5535,239.8475,6181.0
2024-07-16 14:30:00,244.7,244.99,244.7,244.99,4503.0,239.7397,240.0238,239.7397,240.0238,4503.0
2024-07-16 14:40:00,245.02,245.09,244.79,244.89,7922.0,240.0532,240.1218,239.8279,239.9258,7922.0
2024-07-16 14:50:00,244.92,245.01,244.71,244.73,6591.0,239.9552,240.0434,239.7495,239.7691,6591.0
2024-07-16 15:00:00,244.75,244.98,244.69,244.79,8483.0,239.7887,240.014,239.7299,239.8279,8483.0
2024-07-16 15:10:00,244.86,245.15,244.8,245.15,9407.0,239.8965,240.1806,239.8377,240.1806,9407.0
2024-07-16 15:20:00,245.17,245.4,245.01,245.34,8331.0,240.2002,240.4255,240.0434,240.3667,8331.0
2024-07-16 15:30:00,245.25,245.44,245.15,245.42,12117.0,240.2785,240.4647,240.1806,240.4451,12117.0
2024-07-16 15:40:00,245.34,245.43,245.13,245.22,19710.0,240.3667,240.4549,240.161,240.2492,19710.0
2024-07-16 15:50:00,245.3,245.88,245.28,245.73,83257.0,240.3275,240.8958,240.3079,240.7488,83257.0
2024-07-17 09:30:00,246.88,248.44,246.79,247.46,46107.0,241.8755,243.4039,241.7873,242.4437,46107.0
2024-07-17 09:40:00,247.55,248.09,247.09,247.47,20417.0,242.5319,243.061,242.0812,242.4535,20417.0
2024-07-17 09:50:00,247.46,248.05,247.21,247.94,17543.0,242.4437,243.0218,242.1988,242.914,17543.0
2024-07-17 10:00:00,248.06,248.47,247.74,248.35,25998.0,243.0316,243.4333,242.7181,243.3157,25998.0
2024-07-17 10:10:00,248.27,248.77,247.88,248.35,22569.0,243.2373,243.7272,242.8552,243.3157,22569.0
2024-07-17 10:20:00,248.52,248.56,247.88,248.13,12800.0,243.4823,243.5214,242.8552,243.1002,12800.0
2024-07-17 10:30:00,247.92,248.11,247.69,247.9,10419.0,242.8944,243.0806,242.6691,242.8748,10419.0
2024-07-17 10:40:00,247.96,248.34,247.69,248.34,12476.0,242.9336,243.3059,242.6691,243.3059,12476.0
2024-07-17 10:50:00,248.14,248.74,248.1,248.19,9902.0,243.11,243.6978,243.0708,243.1589,9902.0
2024-07-17 11:00:00,248.22,248.55,248.03,248.42,10412.0,243.1883,243.5117,243.0022,243.3843,10412.0
2024-07-17 11:10:00,248.38,249.03,248.22,248.85,17984.0,243.3451,243.9819,243.1883,243.8056,17984.0
2024-07-17 11:20:00,248.79,248.96,248.53,248.9,14968.0,243.7468,243.9133,243.4921,243.8546,14968.0
2024-07-17 11:30:00,248.87,248.94,248.59,248.78,11330.0,243.8252,243.8937,243.5508,243.737,11330.0
2024-07-17 11:40:00,248.86,249.31,248.7,249.16,8966.0,243.8154,244.2562,243.6586,244.1093,8966.0
2024-07-17 11:50:00,249.16,249.23,248.79,249.23,15477.0,244.1093,244.1779,243.7468,244.1779,15477.0
2024-07-17 12:00:00,249.27,249.31,248.96,249.11,9164.0,244.2171,244.2562,243.9133,244.0603,9164.0
2024-07-17 12:10:00,249.25,249.43,249.16,249.16,7920.0,244.1975,244.3738,244.1093,244.1093,7920.0
2024-07-17 12:20:00,249.16,249.71,249.15,249.32,7608.0,244.1093,244.6481,244.0995,244.266,7608.0
2024-07-17 12:30:00,249.25,249.44,248.95,249.28,19828.0,244.1975,244.3836,243.9035,244.2269,19828.0
2024-07-17 12:40:00,249.33,249.64,249.14,249.64,8763.0,244.2758,244.5796,244.0897,244.5796,8763.0
2024-07-17 12:50:00,249.54,249.68,249.37,249.41,7532.0,244.4816,244.6187,244.315,244.3542,7532.0
2024-07-17 13:00:00,249.34,249.59,249.24,249.59,7708.0,244.2856,244.5306,244.1877,244.5306,7708.0
2024-07-17 13:10:00,249.75,249.79,249.21,249.55,9076.0,244.6873,244.7265,244.1583,244.4914,9076.0
2024-07-17 13:20:00,249.46,249.76,249.43,249.6,5576.0,244.4032,244.6971,244.3738,244.5404,5576.0
2024-07-17 13:30:00,249.74,249.86,249.45,249.54,5888.0,244.6775,244.7951,244.3934,244.4816,5888.0
2024-07-17 13:40:00,249.7,249.83,249.53,249.53,5174.0,244.6383,244.7657,244.4718,244.4718,5174.0
2024-07-17 13:50:00,249.61,249.68,249.52,249.6,7308.0,244.5502,244.6187,244.462,244.5404,7308.0
2024-07-17 14:00:00,249.65,249.86,249.42,249.67,7045.0,244.5894,244.7951,244.364,244.6089,7045.0
2024-07-17 14:10:00,249.74,249.9,249.64,249.88,13110.0,244.6775,244.8343,244.5796,244.8147,13110.0
2024-07-17 14:20:00,249.89,250.0,249.79,249.95,17045.0,244.8245,244.9323,244.7265,244.8833,17045.0
2024-07-17 14:30:00,249.88,250.03,249.76,249.84,11960.0,244.8147,244.9616,244.6971,244.7755,11960.0
2024-07-17 14:40:00,249.89,250.0,249.81,249.94,7433.0,244.8245,244.9323,244.7461,244.8735,7433.0
2024-07-17 14:50:00,249.92,250.03,249.61,249.67,11574.0,244.8539,244.9616,244.5502,244.6089,11574.0
2024-07-17 15:00:00,249.65,249.72,249.48,249.6,11014.0,244.5894,244.6579,244.4228,244.5404,11014.0
2024-07-17 15:10:00,249.52,249.82,249.47,249.79,12998.0,244.462,244.7559,244.413,244.7265,12998.0
2024-07-17 15:20:00,249.77,249.92,249.61,249.63,18275.0,244.7069,244.8539,244.5502,244.5698,18275.0
2024-07-17 15:30:00,249.68,249.74,249.34,249.34,14039.0,244.6187,244.6775,244.2856,244.2856,14039.0
2024-07-17 15:40:00,249.4,249.78,249.32,249.59,25357.0,244.3444,244.7167,244.266,244.5306,25357.0
2024-07-17 15:50:00,249.68,250.01,249.13,249.25,138007.0,244.6187,244.9421,244.0799,244.1975,138007.0
2024-07-18 09:30:00,248.21,249.59,247.86,249.19,27233.0,243.1785,244.5306,242.8356,244.1387,27233.0
2024-07-18 09:40:00,249.18,250.63,249.02,250.02,23960.0,244.1289,245.5495,243.9721,244.9519,23960.0
2024-07-18 09:50:00,250.02,250.69,249.79,250.01,11033.0,244.9519,245.6083,244.7265,244.9421,11033.0
2024-07-18 10:00:00,250.02,250.67,249.93,250.48,18117.0,244.9519,245.5887,244.8637,245.4025,18117.0
2024-07-18 10:10:00,250.44,250.76,250.25,250.55,14426.0,245.3633,245.6769,245.1772,245.4711,14426.0
2024-07-18 10:20:00,250.55,250.93,250.4,250.81,13169.0,245.4711,245.8434,245.3241,245.7258,13169.0
2024-07-18 10:30:00,250.78,250.99,250.4,250.99,24044.0,245.6964,245.9022,245.3241,245.9022,24044.0
2024-07-18 10:40:00,251.04,251.49,250.76,250.8,17070.0,245.9512,246.3921,245.6769,245.716,17070.0
2024-07-18 10:50:00,250.64,251.03,250.62,250.62,11718.0,245.5593,245.9414,245.5397,245.5397,11718.0
2024-07-18 11:00:00,250.69,251.21,250.69,251.04,27560.0,245.6083,246.1177,245.6083,245.9512,27560.0
2024-07-18 11:10:00,251.04,251.38,250.84,251.31,19787.0,245.9512,246.2843,245.7552,246.2157,19787.0
2024-07-18 11:20:00,251.31,251.78,251.24,251.58,30211.0,246.2157,246.6762,246.1471,246.4802,30211.0
2024-07-18 11:30:00,251.57,251.78,251.21,251.24,15124.0,246.4704,246.6762,246.1177,246.1471,15124.0
2024-07-18 11:40:00,251.19,251.46,250.71,250.83,19464.0,246.0981,246.3627,245.6279,245.7454,19464.0
2024-07-18 11:50:00,250.82,250.93,250.36,250.52,18515.0,245.7356,245.8434,245.285,245.4417,18515.0
2024-07-18 12:00:00,250.53,250.54,250.18,250.37,13416.0,245.4515,245.4613,245.1086,245.2948,13416.0
2024-07-18 12:10:00,250.23,250.47,249.87,250.35,8612.0,245.1576,245.3927,244.8049,245.2752,8612.0
2024-07-18 12:20:00,250.31,250.54,250.12,250.24,6809.0,245.236,245.4613,245.0498,245.1674,6809.0
2024-07-18 12:30:00,250.23,250.85,250.23,250.83,5529.0,245.1576,245.765,245.1576,245.7454,5529.0
2024-07-18 12:40:00,250.81,250.89,250.66,250.85,4903.0,245.7258,245.8042,245.5789,245.765,4903.0
2024-07-18 12:50:00,250.86,250.98,250.55,250.59,6127.0,245.7748,245.8924,245.4711,245.5103,6127.0
2024-07-18 13:00:00,250.51,250.75,250.37,250.37,3675.0,245.4319,245.6671,245.2948,245.2948,3675.0
2024-07-18 13:10:00,250.27,250.36,249.86,249.86,4432.0,245.1968,245.285,244.7951,244.7951,4432.0
2024-07-18 13:20:00,249.89,249.89,249.47,249.7,5503.0,244.8245,244.8245,244.413,244.6383,5503.0
2024-07-18 13:30:00,249.64,249.77,249.41,249.63,4992.0,244.5796,244.7069,244.3542,244.5698,4992.0
2024-07-18 13:40:00,249.55,249.73,249.36,249.72,4637.0,244.4914,244.6677,244.3052,244.6579,4637.0
2024-07-18 13:50:00,249.67,249.67,249.17,249.27,5297.0,244.6089,244.6089,244.1191,244.2171,5297.0
2024-07-18 14:00:00,249.2,249.2,248.58,248.72,7453.0,244.1485,244.1485,243.541,243.6782,7453.0
2024-07-18 14:10:00,248.72,248.88,248.38,248.46,5234.0,243.6782,243.835,243.3451,243.4235,5234.0
2024-07-18 14:20:00,248.44,248.55,248.19,248.19,8672.0,243.4039,243.5117,243.1589,243.1589,8672.0
2024-07-18 14:30:00,248.12,248.28,247.85,247.9,10383.0,243.0904,243.2471,242.8258,242.8748,10383.0
2024-07-18 14:40:00,247.9,247.9,247.55,247.62,4647.0,242.8748,242.8748,242.5319,242.6005,4647.0
2024-07-18 14:50:00,247.56,247.97,247.41,247.97,17365.0,242.5417,242.9434,242.3948,242.9434,17365.0
2024-07-18 15:00:00,247.86,248.21,247.86,248.05,6129.0,242.8356,243.1785,242.8356,243.0218,6129.0
2024-07-18 15:10:00,247.98,248.03,247.33,247.34,8126.0,242.9532,243.0022,242.3164,242.3262,8126.0
2024-07-18 15:20:00,247.48,247.64,247.31,247.39,7135.0,242.4633,242.6201,242.2968,242.3752,7135.0
2024-07-18 15:30:00,247.24,247.49,247.11,247.11,9617.0,242.2282,242.4731,242.1008,242.1008,9617.0
2024-07-18 15:40:00,247.16,247.51,247.15,247.43,10388.0,242.1498,242.4927,242.14,242.4144,10388.0
2024-07-18 15:50:00,247.47,247.85,247.35,247.36,59663.0,242.4535,242.8258,242.336,242.3458,59663.0
2024-07-19 09:30:00,248.23,248.87,247.0,248.17,118343.0,243.1981,243.8252,241.9931,243.1394,118343.0
2024-07-19 09:40:00,248.19,248.54,247.77,248.29,7477.0,243.1589,243.5019,242.7475,243.2569,7477.0
2024-07-19 09:50:00,248.04,248.05,247.0,247.32,15381.0,243.012,243.0218,241.9931,242.3066,15381.0
2024-07-19 10:00:00,247.54,247.75,247.27,247.53,9692.0,242.5221,242.7279,242.2576,242.5123,9692.0
2024-07-19 10:10:00,247.57,247.7,246.88,247.23,7861.0,242.5515,242.6789,241.8755,242.2184,7861.0
2024-07-19 10:20:00,247.2,247.34,246.59,246.75,7072.0,242.189,242.3262,241.5914,241.7481,7072.0
2024-07-19 10:30:00,246.67,247.13,246.67,246.88,11679.0,241.6698,242.1204,241.6698,241.8755,11679.0
2024-07-19 10:40:00,246.85,246.98,246.49,246.87,17408.0,241.8461,241.9735,241.4934,241.8657,17408.0
2024-07-19 10:50:00,246.73,247.02,246.58,246.84,5962.0,241.7285,242.0127,241.5816,241.8363,5962.0
2024-07-19 11:00:00,246.99,247.22,246.75,247.11,5883.0,241.9833,242.2086,241.7481,242.1008,5883.0
2024-07-19 11:10:00,246.94,247.14,246.18,246.18,11059.0,241.9343,242.1302,241.1897,241.1897,11059.0
2024-07-19 11:20:00,246.3,246.43,245.7,245.7,3552.0,241.3073,241.4346,240.7194,240.7194,3552.0
2024-07-19 11:30:00,245.74,245.85,245.05,245.45,7196.0,240.7586,240.8664,240.0826,240.4745,7196.0
2024-07-19 11:40:00,245.26,245.26,244.65,245.12,4967.0,240.2883,240.2883,239.6907,240.1512,4967.0
2024-07-19 11:50:00,245.14,245.95,245.07,245.95,7359.0,240.1708,240.9644,240.1022,240.9644,7359.0
2024-07-19 12:00:00,245.68,246.28,245.68,246.04,5510.0,240.6998,241.2877,240.6998,241.0525,5510.0
2024-07-19 12:10:00,246.05,246.51,245.91,246.11,4710.0,241.0623,241.513,240.9252,241.1211,4710.0
2024-07-19 12:20:00,245.99,246.1,245.51,245.52,1825.0,241.0035,241.1113,240.5333,240.5431,1825.0
2024-07-19 12:30:00,245.39,245.55,244.96,245.22,5638.0,240.4157,240.5725,239.9944,240.2492,5638.0
2024-07-19 12:40:00,245.08,245.44,245.08,245.31,2981.0,240.112,240.4647,240.112,240.3373,2981.0
2024-07-19 12:50:00,245.18,245.35,245.04,245.3,22997.0,240.21,240.3765,240.0728,240.3275,22997.0
2024-07-19 13:00:00,245.26,245.49,245.03,245.27,6370.0,240.2883,240.5137,240.063,240.2981,6370.0
2024-07-19 13:10:00,245.11,245.46,244.93,245.3,6112.0,240.1414,240.4843,239.965,240.3275,6112.0
2024-07-19 13:20:00,245.16,245.5,245.06,245.11,7475.0,240.1904,240.5235,240.0924,240.1414,7475.0
2024-07-19 13:30:00,245.24,245.57,245.12,245.38,7562.0,240.2687,240.5921,240.1512,240.4059,7562.0
2024-07-19 13:40:00,245.34,245.85,245.26,245.85,10713.0,240.3667,240.8664,240.2883,240.8664,10713.0
2024-07-19 13:50:00,245.75,246.04,245.62,245.84,6645.0,240.7684,241.0525,240.641,240.8566,6645.0
2024-07-19 14:00:00,245.72,245.8,245.44,245.61,7088.0,240.739,240.8174,240.4647,240.6312,7088.0
2024-07-19 14:10:00,245.48,245.77,245.43,245.56,7645.0,240.5039,240.788,240.4549,240.5823,7645.0
2024-07-19 14:20:00,245.58,245.7,245.27,245.7,9062.0,240.6019,240.7194,240.2981,240.7194,9062.0
2024-07-19 14:30:00,245.64,245.75,245.56,245.71,6901.0,240.6606,240.7684,240.5823,240.7292,6901.0
2024-07-19 14:40:00,245.77,245.79,245.32,245.5,12554.0,240.788,240.8076,240.3471,240.5235,12554.0
2024-07-19 14:50:00,245.57,245.84,245.57,245.71,11117.0,240.5921,240.8566,240.5921,240.7292,11117.0
2024-07-19 15:00:00,245.71,246.21,245.71,246.21,14786.0,240.7292,241.2191,240.7292,241.2191,14786.0
2024-07-19 15:10:00,246.26,246.42,246.15,246.34,8273.0,241.2681,241.4248,241.1603,241.3464,8273.0
2024-07-19 15:20:00,246.36,246.56,246.34,246.34,9793.0,241.366,241.562,241.3464,241.3464,9793.0
2024-07-19 15:30:00,246.41,246.49,246.29,246.34,9064.0,241.415,241.4934,241.2975,241.3464,9064.0
2024-07-19 15:40:00,246.31,246.58,246.12,246.55,31284.0,241.3171,241.5816,241.1309,241.5522,31284.0
2024-07-19 15:50:00,246.6,247.06,246.41,247.03,67344.0,241.6012,242.0519,241.415,242.0225,67344.0
2024-07-22 09:30:00,249.17,249.17,247.92,247.93,29691.0,244.1191,244.1191,242.8944,242.9042,29691.0
2024-07-22 09:40:00,247.77,248.01,246.7,247.07,21085.0,242.7475,242.9826,241.6992,242.0617,21085.0
2024-07-22 09:50:00,247.02,247.23,246.0,246.06,9670.0,242.0127,242.2184,241.0133,241.0721,9670.0
2024-07-22 10:00:00,246.04,246.36,245.92,246.08,8570.0,241.0525,241.366,240.935,241.0917,8570.0
2024-07-22 10:10:00,246.15,246.5,245.93,246.18,10832.0,241.1603,241.5032,240.9448,241.1897,10832.0
2024-07-22 10:20:00,246.27,246.83,246.24,246.72,5060.0,241.2779,241.8265,241.2485,241.7187,5060.0
2024-07-22 10:30:00,246.85,247.7,246.75,247.7,6117.0,241.8461,242.6789,241.7481,242.6789,6117.0
2024-07-22 10:40:00,247.78,248.17,247.49,247.97,7779.0,242.7573,243.1394,242.4731,242.9434,7779.0
2024-07-22 10:50:00,247.97,248.28,247.66,248.28,6179.0,242.9434,243.2471,242.6397,243.2471,6179.0
2024-07-22 11:00:00,248.35,248.35,247.48,247.48,6418.0,243.3157,243.3157,242.4633,242.4633,6418.0
2024-07-22 11:10:00,247.42,247.65,247.2,247.38,7120.0,242.4046,242.6299,242.189,242.3654,7120.0
2024-07-22 11:20:00,247.29,247.51,247.19,247.51,8772.0,242.2772,242.4927,242.1792,242.4927,8772.0
2024-07-22 11:30:00,247.34,247.34,246.98,247.13,8186.0,242.3262,242.3262,241.9735,242.1204,8186.0
2024-07-22 11:40:00,247.17,247.45,247.03,247.21,8563.0,242.1596,242.4339,242.0225,242.1988,8563.0
2024-07-22 11:50:00,247.19,247.41,247.14,247.33,10992.0,242.1792,242.3948,242.1302,242.3164,10992.0
2024-07-22 12:00:00,247.38,247.45,247.23,247.3,3414.0,242.3654,242.4339,242.2184,242.287,3414.0
2024-07-22 12:10:00,247.43,247.43,247.25,247.41,1817.0,242.4144,242.4144,242.238,242.3948,1817.0
2024-07-22 12:20:00,247.4,247.47,247.14,247.21,6266.0,242.385,242.4535,242.1302,242.1988,6266.0
2024-07-22 12:30:00,247.22,247.35,246.93,247.24,7169.0,242.2086,242.336,241.9245,242.2282,7169.0
2024-07-22 12:40:00,247.15,247.53,247.15,247.53,5004.0,242.14,242.5123,242.14,242.5123,5004.0
2024-07-22 12:50:00,247.51,247.99,247.46,247.87,4352.0,242.4927,242.963,242.4437,242.8454,4352.0
2024-07-22 13:00:00,248.0,248.16,247.98,247.98,2056.0,242.9728,243.1296,242.9532,242.9532,2056.0
2024-07-22 13:10:00,247.94,248.33,247.87,248.33,2569.0,242.914,243.2961,242.8454,243.2961,2569.0
2024-07-22 13:20:00,248.25,248.42,248.17,248.32,1805.0,243.2177,243.3843,243.1394,243.2863,1805.0
2024-07-22 13:30:00,248.34,248.49,248.33,248.42,7170.0,243.3059,243.4529,243.2961,243.3843,7170.0
2024-07-22 13:40:00,248.46,248.47,248.07,248.07,4477.0,243.4235,243.4333,243.0414,243.0414,4477.0
2024-07-22 13:50:00,248.09,248.13,247.92,247.96,3982.0,243.061,243.1002,242.8944,242.9336,3982.0
2024-07-22 14:00:00,247.92,247.98,247.69,247.74,7012.0,242.8944,242.9532,242.6691,242.7181,7012.0
2024-07-22 14:10:00,247.76,247.76,247.47,247.61,12236.0,242.7377,242.7377,242.4535,242.5907,12236.0
2024-07-22 14:20:00,247.61,247.82,247.49,247.82,6051.0,242.5907,242.7964,242.4731,242.7964,6051.0
2024-07-22 14:30:00,247.78,247.9,247.66,247.83,3910.0,242.7573,242.8748,242.6397,242.8062,3910.0
2024-07-22 14:40:00,247.92,248.08,247.64,247.64,6568.0,242.8944,243.0512,242.6201,242.6201,6568.0
2024-07-22 14:50:00,247.7,247.94,247.68,247.75,7971.0,242.6789,242.914,242.6593,242.7279,7971.0
2024-07-22 15:00:00,247.77,247.92,247.7,247.75,6561.0,242.7475,242.8944,242.6789,242.7279,6561.0
2024-07-22 15:10:00,247.73,247.95,247.59,247.62,6150.0,242.7083,242.9238,242.5711,242.6005,6150.0
2024-07-22 15:20:00,247.62,247.85,247.5,247.54,16821.0,242.6005,242.8258,242.4829,242.5221,16821.0
2024-07-22 15:30:00,247.57,248.01,247.55,248.01,8599.0,242.5515,242.9826,242.5319,242.9826,8599.0
2024-07-22 15:40:00,247.97,247.97,247.57,247.66,13366.0,242.9434,242.9434,242.5515,242.6397,13366.0
2024-07-22 15:50:00,247.64,248.12,247.36,247.99,98168.0,242.6201,243.0904,242.3458,242.963,98168.0
2024-07-23 09:30:00,246.92,247.17,246.0,246.64,14212.0,241.9147,242.1596,241.0133,241.6404,14212.0
2024-07-23 09:40:00,246.45,247.5,246.45,247.46,10312.0,241.4542,242.4829,241.4542,242.4437,10312.0
2024-07-23 09:50:00,247.44,247.47,246.91,247.26,2369.0,242.4242,242.4535,241.9049,242.2478,2369.0
2024-07-23 10:00:00,247.24,247.69,246.79,247.09,5321.0,242.2282,242.6691,241.7873,242.0812,5321.0
2024-07-23 10:10:00,246.91,247.33,246.83,246.95,6418.0,241.9049,242.3164,241.8265,241.9441,6418.0
2024-07-23 10:20:00,247.06,247.17,246.74,247.17,4617.0,242.0519,242.1596,241.7383,242.1596,4617.0
2024-07-23 10:30:00,247.29,247.36,246.83,246.83,7827.0,242.2772,242.3458,241.8265,241.8265,7827.0
2024-07-23 10:40:00,246.64,247.02,246.63,246.69,3074.0,241.6404,242.0127,241.6306,241.6894,3074.0
2024-07-23 10:50:00,246.68,246.92,246.6,246.78,4848.0,241.6796,241.9147,241.6012,241.7775,4848.0
2024-07-23 11:00:00,246.83,246.94,246.8,246.85,1852.0,241.8265,241.9343,241.7971,241.8461,1852.0
2024-07-23 11:10:00,246.89,247.33,246.78,247.24,5005.0,241.8853,242.3164,241.7775,242.2282,5005.0
2024-07-23 11:20:00,247.26,247.42,247.15,247.42,5206.0,242.2478,242.4046,242.14,242.4046,5206.0
2024-07-23 11:30:00,247.5,247.51,247.24,247.46,4095.0,242.4829,242.4927,242.2282,242.4437,4095.0
2024-07-23 11:40:00,247.51,247.84,247.51,247.64,3927.0,242.4927,242.816,242.4927,242.6201,3927.0
2024-07-23 11:50:00,247.62,247.88,247.55,247.85,2129.0,242.6005,242.8552,242.5319,242.8258,2129.0
2024-07-23 12:00:00,247.76,247.95,247.71,247.71,2690.0,242.7377,242.9238,242.6887,242.6887,2690.0
2024-07-23 12:10:00,247.6,247.73,247.45,247.73,2372.0,242.5809,242.7083,242.4339,242.7083,2372.0
2024-07-23 12:20:00,247.63,247.66,246.9,247.12,4733.0,242.6103,242.6397,241.8951,242.1106,4733.0
2024-07-23 12:30:00,246.93,247.24,246.88,246.92,2951.0,241.9245,242.2282,241.8755,241.9147,2951.0
2024-07-23 12:40:00,246.96,247.13,246.85,247.01,3231.0,241.9539,242.1204,241.8461,242.0029,3231.0
2024-07-23 12:50:00,246.94,247.08,246.87,247.06,1846.0,241.9343,242.0714,241.8657,242.0519,1846.0
2024-07-23 13:00:00,247.03,247.15,246.95,247.0,3909.0,242.0225,242.14,241.9441,241.9931,3909.0
2024-07-23 13:10:00,247.08,247.24,246.98,247.24,2825.0,242.0714,242.2282,241.9735,242.2282,2825.0
2024-07-23 13:20:00,247.25,247.44,247.15,247.44,2731.0,242.238,242.4242,242.14,242.4242,2731.0
2024-07-23 13:30:00,247.36,247.57,247.32,247.57,2083.0,242.3458,242.5515,242.3066,242.5515,2083.0
2024-07-23 13:40:00,247.47,247.89,247.42,247.89,2777.0,242.4535,242.865,242.4046,242.865,2777.0
2024-07-23 13:50:00,247.94,248.12,247.84,248.09,2600.0,242.914,243.0904,242.816,243.061,2600.0
2024-07-23 14:00:00,248.14,248.52,248.14,248.44,4363.0,243.11,243.4823,243.11,243.4039,4363.0
2024-07-23 14:10:00,248.36,248.38,248.22,248.34,4384.0,243.3255,243.3451,243.1883,243.3059,4384.0
2024-07-23 14:20:00,248.31,248.51,248.22,248.51,3349.0,243.2765,243.4725,243.1883,243.4725,3349.0
2024-07-23 14:30:00,248.5,248.77,248.49,248.77,2660.0,243.4627,243.7272,243.4529,243.7272,2660.0
2024-07-23 14:40:00,248.77,248.84,248.61,248.61,4095.0,243.7272,243.7958,243.5704,243.5704,4095.0
2024-07-23 14:50:00,248.59,248.63,248.36,248.41,4605.0,243.5508,243.59,243.3255,243.3745,4605.0
2024-07-23 15:00:00,248.39,248.41,248.17,248.19,1992.0,243.3549,243.3745,243.1394,243.1589,1992.0
2024-07-23 15:10:00,248.2,248.39,248.16,248.26,6702.0,243.1687,243.3549,243.1296,243.2275,6702.0
2024-07-23 15:20:00,248.28,248.38,248.1,248.27,6729.0,243.2471,243.3451,243.0708,243.2373,6729.0
2024-07-23 15:30:00,248.28,248.43,248.17,248.34,6849.0,243.2471,243.3941,243.1394,243.3059,6849.0
2024-07-23 15:40:00,248.39,248.63,248.21,248.6,8130.0,243.3549,243.59,243.1785,243.5606,8130.0
2024-07-23 15:50:00,248.61,248.85,248.12,248.25,43119.0,243.5704,243.8056,243.0904,243.2177,43119.0
2024-07-24 09:30:00,249.66,249.66,247.79,248.6,22547.0,244.5991,244.5991,242.7671,243.5606,22547.0
2024-07-24 09:40:00,248.61,248.61,247.37,247.73,9177.0,243.5704,243.5704,242.3556,242.7083,9177.0
2024-07-24 09:50:00,247.72,247.75,246.89,247.46,17237.0,242.6985,242.7279,241.8853,242.4437,17237.0
2024-07-24 10:00:00,247.46,247.46,245.97,246.22,20273.0,242.4437,242.4437,240.9839,241.2289,20273.0
2024-07-24 10:10:00,246.36,246.5,245.79,245.8,9941.0,241.366,241.5032,240.8076,240.8174,9941.0
2024-07-24 10:20:00,245.8,246.45,245.8,246.18,17865.0,240.8174,241.4542,240.8174,241.1897,17865.0
2024-07-24 10:30:00,246.33,246.67,245.94,246.32,9500.0,241.3367,241.6698,240.9546,241.3269,9500.0
2024-07-24 10:40:00,246.53,247.13,246.5,246.98,5416.0,241.5326,242.1204,241.5032,241.9735,5416.0
2024-07-24 10:50:00,246.86,247.5,246.68,247.31,5882.0,241.8559,242.4829,241.6796,242.2968,5882.0
2024-07-24 11:00:00,247.29,247.32,246.7,247.01,5410.0,242.2772,242.3066,241.6992,242.0029,5410.0
2024-07-24 11:10:00,246.89,247.33,246.73,247.08,4623.0,241.8853,242.3164,241.7285,242.0714,4623.0
2024-07-24 11:20:00,246.97,247.48,246.65,247.48,10376.0,241.9637,242.4633,241.6502,242.4633,10376.0
2024-07-24 11:30:00,247.4,247.71,247.26,247.66,5241.0,242.385,242.6887,242.2478,242.6397,5241.0
2024-07-24 11:40:00,247.68,247.7,247.38,247.39,6974.0,242.6593,242.6789,242.3654,242.3752,6974.0
2024-07-24 11:50:00,247.42,247.6,247.28,247.6,4761.0,242.4046,242.5809,242.2674,242.5809,4761.0
2024-07-24 12:00:00,247.56,248.04,247.55,247.59,10632.0,242.5417,243.012,242.5319,242.5711,10632.0
2024-07-24 12:10:00,247.65,248.04,247.49,247.58,6119.0,242.6299,243.012,242.4731,242.5613,6119.0
2024-07-24 12:20:00,247.58,247.93,247.49,247.67,4287.0,242.5613,242.9042,242.4731,242.6495,4287.0
2024-07-24 12:30:00,247.65,247.95,247.56,247.73,6746.0,242.6299,242.9238,242.5417,242.7083,6746.0
2024-07-24 12:40:00,247.66,247.83,247.38,247.59,6498.0,242.6397,242.8062,242.3654,242.5711,6498.0
2024-07-24 12:50:00,247.57,247.68,247.4,247.64,6741.0,242.5515,242.6593,242.385,242.6201,6741.0
2024-07-24 13:00:00,247.6,247.76,247.39,247.7,6012.0,242.5809,242.7377,242.3752,242.6789,6012.0
2024-07-24 13:10:00,247.79,247.84,247.46,247.48,4213.0,242.7671,242.816,242.4437,242.4633,4213.0
2024-07-24 13:20:00,247.49,247.8,247.49,247.63,5179.0,242.4731,242.7769,242.4731,242.6103,5179.0
2024-07-24 13:30:00,247.57,247.98,247.47,247.89,5776.0,242.5515,242.9532,242.4535,242.865,5776.0
2024-07-24 13:40:00,247.89,247.91,247.43,247.43,4905.0,242.865,242.8846,242.4144,242.4144,4905.0
2024-07-24 13:50:00,247.55,247.78,247.43,247.73,4803.0,242.5319,242.7573,242.4144,242.7083,4803.0
2024-07-24 14:00:00,247.65,247.99,247.53,247.73,6800.0,242.6299,242.963,242.5123,242.7083,6800.0
2024-07-24 14:10:00,247.71,248.01,247.71,247.84,19004.0,242.6887,242.9826,242.6887,242.816,19004.0
2024-07-24 14:20:00,247.75,248.31,247.74,248.31,8019.0,242.7279,243.2765,242.7181,243.2765,8019.0
2024-07-24 14:30:00,248.26,248.44,248.21,248.3,5721.0,243.2275,243.4039,243.1785,243.2667,5721.0
2024-07-24 14:40:00,248.29,248.44,248.18,248.41,5770.0,243.2569,243.4039,243.1492,243.3745,5770.0
2024-07-24 14:50:00,248.24,248.36,248.13,248.36,8781.0,243.2079,243.3255,243.1002,243.3255,8781.0
2024-07-24 15:00:00,248.34,248.41,247.88,248.13,11377.0,243.3059,243.3745,242.8552,243.1002,11377.0
2024-07-24 15:10:00,248.08,248.29,247.88,247.96,7917.0,243.0512,243.2569,242.8552,242.9336,7917.0
2024-07-24 15:20:00,248.05,248.23,247.93,248.15,13937.0,243.0218,243.1981,242.9042,243.1198,13937.0
2024-07-24 15:30:00,248.11,248.56,247.9,247.9,16969.0,243.0806,243.5214,242.8748,242.8748,16969.0
2024-07-24 15:40:00,247.97,248.07,247.7,247.89,20143.0,242.9434,243.0414,242.6789,242.865,20143.0
2024-07-24 15:50:00,247.98,248.04,246.93,247.1,154323.0,242.9532,243.012,241.9245,242.091,154323.0
2024-07-25 09:30:00,249.06,250.16,247.98,249.31,32193.0,244.0113,245.089,242.9532,244.2562,32193.0
2024-07-25 09:40:00,249.26,250.62,248.96,250.37,12462.0,244.2073,245.5397,243.9133,245.2948,12462.0
2024-07-25 09:50:00,250.5,252.36,250.21,252.03,20290.0,245.4221,247.2444,245.138,246.9211,20290.0
2024-07-25 10:00:00,252.02,254.16,251.57,253.59,27670.0,246.9113,249.0079,246.4704,248.4495,27670.0
2024-07-25 10:10:00,253.57,254.35,253.22,253.41,16328.0,248.4299,249.1941,248.087,248.2731,16328.0
2024-07-25 10:20:00,253.53,253.65,252.53,252.65,15344.0,248.3907,248.5083,247.411,247.5285,15344.0
2024-07-25 10:30:00,252.67,252.73,251.46,251.46,22962.0,247.5481,247.6069,246.3627,246.3627,22962.0
2024-07-25 10:40:00,251.45,251.92,250.95,250.95,9434.0,246.3529,246.8133,245.863,245.863,9434.0
2024-07-25 10:50:00,251.28,251.93,251.17,251.7,14287.0,246.1863,246.8231,246.0785,246.5978,14287.0
2024-07-25 11:00:00,251.79,252.73,251.77,252.66,15401.0,246.686,247.6069,246.6664,247.5383,15401.0
2024-07-25 11:10:00,252.52,253.21,252.41,253.0,9800.0,247.4012,248.0772,247.2934,247.8714,9800.0
2024-07-25 11:20:00,253.05,253.12,252.64,252.81,8953.0,247.9204,247.989,247.5187,247.6853,8953.0
2024-07-25 11:30:00,252.59,252.77,252.16,252.77,5484.0,247.4698,247.6461,247.0485,247.6461,5484.0
2024-07-25 11:40:00,252.77,252.91,252.53,252.53,9139.0,247.6461,247.7833,247.411,247.411,9139.0
2024-07-25 11:50:00,252.68,252.91,252.53,252.59,5208.0,247.5579,247.7833,247.411,247.4698,5208.0
2024-07-25 12:00:00,252.53,252.66,252.32,252.39,11402.0,247.411,247.5383,247.2052,247.2738,11402.0
2024-07-25 12:10:00,252.27,252.64,252.24,252.38,14090.0,247.1562,247.5187,247.1269,247.264,14090.0
2024-07-25 12:20:00,252.34,252.72,252.29,252.69,6019.0,247.2248,247.5971,247.1758,247.5677,6019.0
2024-07-25 12:30:00,252.65,252.85,252.48,252.56,9451.0,247.5285,247.7245,247.362,247.4404,9451.0
2024-07-25 12:40:00,252.56,252.7,252.34,252.49,9653.0,247.4404,247.5775,247.2248,247.3718,9653.0
2024-07-25 12:50:00,252.44,252.44,252.15,252.15,4846.0,247.3228,247.3228,247.0387,247.0387,4846.0
2024-07-25 13:00:00,252.17,252.31,251.94,252.25,9600.0,247.0583,247.1954,246.8329,247.1366,9600.0
2024-07-25 13:10:00,252.33,252.33,251.7,251.72,4652.0,247.215,247.215,246.5978,246.6174,4652.0
2024-07-25 13:20:00,251.67,252.04,251.57,252.04,16519.0,246.5684,246.9309,246.4704,246.9309,16519.0
2024-07-25 13:30:00,251.98,252.04,251.68,251.75,22225.0,246.8721,246.9309,246.5782,246.6468,22225.0
2024-07-25 13:40:00,251.59,251.6,251.29,251.39,2820.0,246.49,246.4998,246.1961,246.2941,2820.0
2024-07-25 13:50:00,251.32,251.38,250.93,251.0,4946.0,246.2255,246.2843,245.8434,245.912,4946.0
2024-07-25 14:00:00,250.92,251.03,250.69,250.94,6429.0,245.8336,245.9414,245.6083,245.8532,6429.0
2024-07-25 14:10:00,250.99,251.29,250.8,251.21,12063.0,245.9022,246.1961,245.716,246.1177,12063.0
2024-07-25 14:20:00,251.29,251.29,250.87,251.06,8090.0,246.1961,246.1961,245.7846,245.9708,8090.0
2024-07-25 14:30:00,251.08,251.26,250.96,251.19,10742.0,245.9904,246.1667,245.8728,246.0981,10742.0
2024-07-25 14:40:00,251.27,251.38,250.93,250.93,18357.0,246.1765,246.2843,245.8434,245.8434,18357.0
2024-07-25 14:50:00,250.95,250.96,250.71,250.74,40764.0,245.863,245.8728,245.6279,245.6573,40764.0
2024-07-25 15:00:00,250.74,251.16,250.73,250.95,28285.0,245.6573,246.0687,245.6475,245.863,28285.0
2024-07-25 15:10:00,250.94,251.07,250.64,250.88,24130.0,245.8532,245.9806,245.5593,245.7944,24130.0
2024-07-25 15:20:00,250.8,251.19,250.75,251.1,15386.0,245.716,246.0981,245.6671,246.01,15386.0
2024-07-25 15:30:00,251.04,251.11,250.35,250.38,20797.0,245.9512,246.0198,245.2752,245.3046,20797.0
2024-07-25 15:40:00,250.47,250.47,249.83,250.08,26048.0,245.3927,245.3927,244.7657,245.0106,26048.0
2024-07-25 15:50:00,250.23,250.25,249.52,249.58,111322.0,245.1576,245.1772,244.462,244.5208,111322.0
2024-07-26 09:30:00,249.57,250.6,249.49,250.51,71065.0,244.511,245.5201,244.4326,245.4319,71065.0
2024-07-26 09:40:00,250.36,251.28,250.36,250.98,31931.0,245.285,246.1863,245.285,245.8924,31931.0
2024-07-26 09:50:00,250.76,251.71,250.73,250.91,15567.0,245.6769,246.6076,245.6475,245.8238,15567.0
2024-07-26 10:00:00,250.92,251.8,250.92,251.44,7997.0,245.8336,246.6958,245.8336,246.3431,7997.0
2024-07-26 10:10:00,251.12,252.09,251.12,251.59,14693.0,246.0296,246.9799,246.0296,246.49,14693.0
2024-07-26 10:20:00,251.66,252.6,251.54,252.32,11012.0,246.5586,247.4796,246.441,247.2052,11012.0
2024-07-26 10:30:00,252.41,252.41,251.33,251.38,8874.0,247.2934,247.2934,246.2353,246.2843,8874.0
2024-07-26 10:40:00,251.52,251.68,251.4,251.44,3642.0,246.4214,246.5782,246.3039,246.3431,3642.0
2024-07-26 10:50:00,251.45,251.8,251.35,251.69,8288.0,246.3529,246.6958,246.2549,246.588,8288.0
2024-07-26 11:00:00,251.77,252.51,251.77,252.36,9106.0,246.6664,247.3914,246.6664,247.2444,9106.0
2024-07-26 11:10:00,252.29,252.31,251.86,252.1,15348.0,247.1758,247.1954,246.7546,246.9897,15348.0
2024-07-26 11:20:00,252.2,252.45,252.08,252.24,5270.0,247.0877,247.3326,246.9701,247.1269,5270.0
2024-07-26 11:30:00,252.31,252.52,252.15,252.52,7786.0,247.1954,247.4012,247.0387,247.4012,7786.0
2024-07-26 11:40:00,252.62,252.86,252.61,252.72,3884.0,247.4991,247.7343,247.4894,247.5971,3884.0
2024-07-26 11:50:00,252.81,253.37,252.75,253.12,7827.0,247.6853,248.2339,247.6265,247.989,7827.0
2024-07-26 12:00:00,253.06,253.46,253.02,253.34,5158.0,247.9302,248.3221,247.891,248.2046,5158.0
2024-07-26 12:10:00,253.34,253.34,252.59,252.71,4997.0,248.2046,248.2046,247.4698,247.5873,4997.0
2024-07-26 12:20:00,252.57,252.7,252.4,252.63,6723.0,247.4502,247.5775,247.2836,247.5089,6723.0
2024-07-26 12:30:00,252.66,252.74,252.3,252.54,5675.0,247.5383,247.6167,247.1856,247.4208,5675.0
2024-07-26 12:40:00,252.41,252.82,252.41,252.51,6756.0,247.2934,247.6951,247.2934,247.3914,6756.0
2024-07-26 12:50:00,252.52,252.88,252.52,252.73,6064.0,247.4012,247.7539,247.4012,247.6069,6064.0
2024-07-26 13:00:00,252.73,252.73,252.5,252.72,4854.0,247.6069,247.6069,247.3816,247.5971,4854.0
2024-07-26 13:10:00,252.67,252.67,252.43,252.45,4695.0,247.5481,247.5481,247.313,247.3326,4695.0
2024-07-26 13:20:00,252.47,252.69,252.35,252.69,12021.0,247.3522,247.5677,247.2346,247.5677,12021.0
2024-07-26 13:30:00,252.61,252.71,251.86,251.91,18989.0,247.4894,247.5873,246.7546,246.8035,18989.0
2024-07-26 13:40:00,251.91,252.33,251.81,251.83,34192.0,246.8035,247.215,246.7056,246.7252,34192.0
2024-07-26 13:50:00,251.84,252.32,251.84,252.29,13884.0,246.735,247.2052,246.735,247.1758,13884.0
2024-07-26 14:00:00,252.25,252.49,252.12,252.46,5069.0,247.1366,247.3718,247.0093,247.3424,5069.0
2024-07-26 14:10:00,252.41,252.58,252.38,252.41,4279.0,247.2934,247.46,247.264,247.2934,4279.0
2024-07-26 14:20:00,252.41,252.52,252.17,252.34,7461.0,247.2934,247.4012,247.0583,247.2248,7461.0
2024-07-26 14:30:00,252.26,252.33,252.06,252.16,5237.0,247.1464,247.215,246.9505,247.0485,5237.0
2024-07-26 14:40:00,252.17,252.17,251.77,251.95,24126.0,247.0583,247.0583,246.6664,246.8427,24126.0
2024-07-26 14:50:00,252.05,252.16,251.91,251.98,3359.0,246.9407,247.0485,246.8035,246.8721,3359.0
2024-07-26 15:00:00,251.98,252.07,251.8,251.96,6279.0,246.8721,246.9603,246.6958,246.8525,6279.0
2024-07-26 15:10:00,251.97,252.38,251.97,252.29,10786.0,246.8623,247.264,246.8623,247.1758,10786.0
2024-07-26 15:20:00,252.21,252.59,252.21,252.41,10135.0,247.0975,247.4698,247.0975,247.2934,10135.0
2024-07-26 15:30:00,252.41,252.41,252.04,252.13,10231.0,247.2934,247.2934,246.9309,247.0191,10231.0
2024-07-26 15:40:00,252.15,252.71,252.14,252.59,18180.0,247.0387,247.5873,247.0289,247.4698,18180.0
2024-07-26 15:50:00,252.66,252.82,251.95,252.59,66909.0,247.5383,247.6951,246.8427,247.4698,66909.0
2024-07-29 09:30:00,254.05,254.5,253.3,254.21,33981.0,248.9002,249.341,248.1654,249.0569,33981.0
2024-07-29 09:40:00,253.82,254.18,252.73,252.73,9029.0,248.6748,249.0275,247.6069,247.6069,9029.0
2024-07-29 09:50:00,252.73,253.82,252.63,253.82,7710.0,247.6069,248.6748,247.5089,248.6748,7710.0
2024-07-29 10:00:00,253.82,254.75,253.8,254.43,15924.0,248.6748,249.586,248.6552,249.2725,15924.0
2024-07-29 10:10:00,254.37,254.45,253.9,254.16,11751.0,249.2137,249.2921,248.7532,249.0079,11751.0
2024-07-29 10:20:00,254.24,254.24,253.81,254.07,8678.0,249.0863,249.0863,248.665,248.9198,8678.0
2024-07-29 10:30:00,254.14,254.14,253.65,254.03,8009.0,248.9883,248.9883,248.5083,248.8806,8009.0
2024-07-29 10:40:00,253.98,254.19,253.81,254.0,12369.0,248.8316,249.0373,248.665,248.8512,12369.0
2024-07-29 10:50:00,253.99,254.37,253.99,254.15,16699.0,248.8414,249.2137,248.8414,248.9981,16699.0
2024-07-29 11:00:00,254.05,254.4,253.94,254.23,8363.0,248.9002,249.2431,248.7924,249.0765,8363.0
2024-07-29 11:10:00,254.3,254.48,254.27,254.48,9362.0,249.1451,249.3214,249.1157,249.3214,9362.0
2024-07-29 11:20:00,254.52,254.57,254.26,254.27,6282.0,249.3606,249.4096,249.1059,249.1157,6282.0
2024-07-29 11:30:00,254.28,254.28,253.81,253.97,11607.0,249.1255,249.1255,248.665,248.8218,11607.0
2024-07-29 11:40:00,253.96,254.71,253.96,254.7,8005.0,248.812,249.5468,248.812,249.537,8005.0
2024-07-29 11:50:00,254.75,255.2,254.61,255.2,13117.0,249.586,250.0268,249.4488,250.0268,13117.0
2024-07-29 12:00:00,255.21,255.62,254.96,255.62,5204.0,250.0366,250.4383,249.7917,250.4383,5204.0
2024-07-29 12:10:00,255.55,255.91,255.48,255.63,9427.0,250.3698,250.7225,250.3012,250.4481,9427.0
2024-07-29 12:20:00,255.57,255.89,255.57,255.88,4454.0,250.3893,250.7029,250.3893,250.6931,4454.0
2024-07-29 12:30:00,255.88,256.13,255.74,256.08,11856.0,250.6931,250.938,250.5559,250.889,11856.0
2024-07-29 12:40:00,256.07,256.09,255.87,255.98,10580.0,250.8792,250.8988,250.6833,250.791,10580.0
2024-07-29 12:50:00,255.88,256.0,255.63,255.64,5435.0,250.6931,250.8106,250.4481,250.4579,5435.0
2024-07-29 13:00:00,255.59,255.81,255.5,255.79,6174.0,250.4089,250.6245,250.3208,250.6049,6174.0
2024-07-29 13:10:00,255.82,255.82,255.65,255.73,5221.0,250.6343,250.6343,250.4677,250.5461,5221.0
2024-07-29 13:20:00,255.69,255.69,255.21,255.29,9045.0,250.5069,250.5069,250.0366,250.115,9045.0
2024-07-29 13:30:00,255.23,255.32,254.91,255.01,7178.0,250.0562,250.1444,249.7427,249.8407,7178.0
2024-07-29 13:40:00,255.06,255.19,254.96,255.09,10780.0,249.8897,250.0171,249.7917,249.9191,10780.0
2024-07-29 13:50:00,255.11,255.49,255.11,255.48,6417.0,249.9387,250.311,249.9387,250.3012,6417.0
2024-07-29 14:00:00,255.48,255.67,255.32,255.4,8112.0,250.3012,250.4873,250.1444,250.2228,8112.0
2024-07-29 14:10:00,255.41,255.41,254.87,255.05,7850.0,250.2326,250.2326,249.7035,249.8799,7850.0
2024-07-29 14:20:00,255.07,255.26,255.07,255.21,8903.0,249.8995,250.0856,249.8995,250.0366,8903.0
2024-07-29 14:30:00,255.18,255.18,255.03,255.16,6304.0,250.0073,250.0073,249.8603,249.9877,6304.0
2024-07-29 14:40:00,255.19,255.37,255.1,255.27,5588.0,250.0171,250.1934,249.9289,250.0954,5588.0
2024-07-29 14:50:00,255.27,255.5,255.21,255.42,5880.0,250.0954,250.3208,250.0366,250.2424,5880.0
2024-07-29 15:00:00,255.42,255.54,255.25,255.25,6210.0,250.2424,250.36,250.0758,250.0758,6210.0
2024-07-29 15:10:00,255.22,255.41,255.19,255.41,8396.0,250.0464,250.2326,250.0171,250.2326,8396.0
2024-07-29 15:20:00,255.44,255.61,255.25,255.37,12180.0,250.262,250.4285,250.0758,250.1934,12180.0
2024-07-29 15:30:00,255.37,255.46,255.12,255.44,11128.0,250.1934,250.2816,249.9485,250.262,11128.0
2024-07-29 15:40:00,255.51,255.9,255.46,255.84,41329.0,250.3306,250.7127,250.2816,250.6539,41329.0
2024-07-29 15:50:00,255.71,255.75,254.96,255.16,76837.0,250.5265,250.5657,249.7917,249.9877,76837.0
2024-07-30 09:30:00,256.14,257.24,255.98,257.0,24211.0,250.9478,252.0255,250.791,251.7904,24211.0
2024-07-30 09:40:00,257.04,257.76,256.96,257.27,14582.0,251.8295,252.535,251.7512,252.0549,14582.0
2024-07-30 09:50:00,257.27,258.16,257.16,257.63,19008.0,252.0549,252.9268,251.9471,252.4076,19008.0
2024-07-30 10:00:00,257.79,258.22,257.19,257.67,20240.0,252.5643,252.9856,251.9765,252.4468,20240.0
2024-07-30 10:10:00,257.47,257.76,257.4,257.46,21097.0,252.2508,252.535,252.1823,252.241,21097.0
2024-07-30 10:20:00,257.54,258.05,257.22,257.94,43429.0,252.3194,252.8191,252.0059,252.7113,43429.0
2024-07-30 10:30:00,257.94,258.04,257.51,257.78,44223.0,252.7113,252.8093,252.29,252.5545,44223.0
2024-07-30 10:40:00,257.69,258.45,257.51,258.45,51033.0,252.4664,253.211,252.29,253.211,51033.0
2024-07-30 10:50:00,258.35,258.37,257.95,257.99,17699.0,253.113,253.1326,252.7211,252.7603,17699.0
2024-07-30 11:00:00,258.06,258.06,257.61,257.7,12865.0,252.8289,252.8289,252.388,252.4762,12865.0
2024-07-30 11:10:00,257.7,257.87,257.55,257.76,20969.0,252.4762,252.6427,252.3292,252.535,20969.0
2024-07-30 11:20:00,257.69,257.78,257.45,257.57,14514.0,252.4664,252.5545,252.2312,252.3488,14514.0
2024-07-30 11:30:00,257.5,257.65,257.32,257.52,16113.0,252.2802,252.4272,252.1039,252.2998,16113.0
2024-07-30 11:40:00,257.47,257.5,257.05,257.14,7277.0,252.2508,252.2802,251.8393,251.9275,7277.0
2024-07-30 11:50:00,257.18,257.26,256.99,257.22,12841.0,251.9667,252.0451,251.7806,252.0059,12841.0
2024-07-30 12:00:00,257.2,257.35,256.91,257.18,11812.0,251.9863,252.1333,251.7022,251.9667,11812.0
2024-07-30 12:10:00,257.16,257.16,256.61,256.94,24511.0,251.9471,251.9471,251.4083,251.7316,24511.0
2024-07-30 12:20:00,257.0,257.34,256.96,257.09,8608.0,251.7904,252.1235,251.7512,251.8785,8608.0
2024-07-30 12:30:00,257.09,257.4,256.9,257.4,10048.0,251.8785,252.1823,251.6924,252.1823,10048.0
2024-07-30 12:40:00,257.34,257.38,257.18,257.25,8169.0,252.1235,252.1627,251.9667,252.0353,8169.0
2024-07-30 12:50:00,257.31,257.37,256.99,257.05,10137.0,252.0941,252.1529,251.7806,251.8393,10137.0
2024-07-30 13:00:00,256.99,257.08,256.81,257.01,11864.0,251.7806,251.8687,251.6042,251.8002,11864.0
2024-07-30 13:10:00,257.04,257.13,256.96,257.0,7453.0,251.8295,251.9177,251.7512,251.7904,7453.0
2024-07-30 13:20:00,256.99,257.05,256.6,256.69,16715.0,251.7806,251.8393,251.3985,251.4866,16715.0
2024-07-30 13:30:00,256.53,256.67,256.41,256.52,3811.0,251.3299,251.4671,251.2123,251.3201,3811.0
2024-07-30 13:40:00,256.32,256.58,255.97,256.32,13237.0,251.1241,251.3789,250.7812,251.1241,13237.0
2024-07-30 13:50:00,256.11,256.43,256.11,256.35,3854.0,250.9184,251.2319,250.9184,251.1535,3854.0
2024-07-30 14:00:00,256.33,256.77,256.27,256.7,10248.0,251.1339,251.565,251.0752,251.4964,10248.0
2024-07-30 14:10:00,256.76,256.86,256.65,256.82,8305.0,251.5552,251.6532,251.4475,251.614,8305.0
2024-07-30 14:20:00,256.78,256.95,256.53,256.86,11476.0,251.5748,251.7414,251.3299,251.6532,11476.0
2024-07-30 14:30:00,256.87,256.93,256.79,256.87,7049.0,251.663,251.7218,251.5846,251.663,7049.0
2024-07-30 14:40:00,256.84,256.94,256.82,256.89,8231.0,251.6336,251.7316,251.614,251.6826,8231.0
2024-07-30 14:50:00,256.86,257.02,256.72,256.96,21672.0,251.6532,251.81,251.516,251.7512,21672.0
2024-07-30 15:00:00,256.98,257.02,256.63,256.81,14431.0,251.7708,251.81,251.4279,251.6042,14431.0
2024-07-30 15:10:00,256.88,257.1,256.75,257.1,17774.0,251.6728,251.8883,251.5454,251.8883,17774.0
2024-07-30 15:20:00,257.11,257.27,257.11,257.22,10752.0,251.8981,252.0549,251.8981,252.0059,10752.0
2024-07-30 15:30:00,257.2,257.54,257.13,257.49,35202.0,251.9863,252.3194,251.9177,252.2704,35202.0
2024-07-30 15:40:00,257.52,258.52,257.39,258.5,26271.0,252.2998,253.2795,252.1725,253.26,26271.0
2024-07-30 15:50:00,258.55,258.75,257.57,257.57,81755.0,253.3089,253.5049,252.3488,252.3488,81755.0
2024-07-31 09:30:00,260.11,266.87,259.0,265.43,87818.0,254.8373,261.4603,253.7498,260.0495,87818.0
2024-07-31 09:40:00,264.93,266.74,264.07,266.01,37862.0,259.5596,261.3329,258.717,260.6177,37862.0
2024-07-31 09:50:00,266.43,267.59,266.12,266.97,21603.0,261.0292,262.1657,260.7255,261.5583,21603.0
2024-07-31 10:00:00,266.4,267.74,265.79,267.48,30031.0,260.9998,262.3127,260.4022,262.0579,30031.0
2024-07-31 10:10:00,267.34,269.0,267.08,268.25,23427.0,261.9208,263.5471,261.666,262.8123,23427.0
2024-07-31 10:20:00,268.25,268.64,267.32,267.57,24375.0,262.8123,263.1944,261.9012,262.1461,24375.0
2024-07-31 10:30:00,267.24,268.35,266.82,267.4,26927.0,261.8228,262.9103,261.4113,261.9795,26927.0
2024-07-31 10:40:00,267.38,267.66,266.97,267.16,33090.0,261.9599,262.2343,261.5583,261.7444,33090.0
2024-07-31 10:50:00,267.16,267.77,266.8,267.57,25946.0,261.7444,262.342,261.3917,262.1461,25946.0
2024-07-31 11:00:00,267.54,269.13,267.23,268.49,29076.0,262.1167,263.6745,261.813,263.0474,29076.0
2024-07-31 11:10:00,268.48,269.25,268.04,269.25,38789.0,263.0377,263.792,262.6066,263.792,38789.0
2024-07-31 11:20:00,269.25,269.49,268.58,269.01,19989.0,263.792,264.0272,263.1356,263.5569,19989.0
2024-07-31 11:30:00,269.14,269.31,266.78,267.3,18259.0,263.6843,263.8508,261.3721,261.8816,18259.0
2024-07-31 11:40:00,267.3,267.9,266.85,266.91,13075.0,261.8816,262.4694,261.4407,261.4995,13075.0
2024-07-31 11:50:00,266.96,267.18,266.14,266.76,15980.0,261.5485,261.764,260.7451,261.3525,15980.0
2024-07-31 12:00:00,266.67,267.26,266.22,266.47,16658.0,261.2643,261.8424,260.8235,261.0684,16658.0
2024-07-31 12:10:00,266.53,266.53,265.33,265.71,21127.0,261.1272,261.1272,259.9515,260.3238,21127.0
2024-07-31 12:20:00,265.71,266.12,265.19,265.36,20329.0,260.3238,260.7255,259.8143,259.9809,20329.0
2024-07-31 12:30:00,265.24,265.81,265.15,265.59,15370.0,259.8633,260.4218,259.7752,260.2062,15370.0
2024-07-31 12:40:00,265.49,265.8,265.31,265.61,10196.0,260.1083,260.412,259.9319,260.2258,10196.0
2024-07-31 12:50:00,265.75,265.99,265.05,265.32,14448.0,260.363,260.5981,259.6772,259.9417,14448.0
2024-07-31 13:00:00,265.26,265.36,264.61,264.74,12810.0,259.8829,259.9809,259.2461,259.3735,12810.0
2024-07-31 13:10:00,264.65,265.36,264.58,265.36,11350.0,259.2853,259.9809,259.2167,259.9809,11350.0
2024-07-31 13:20:00,265.57,266.31,265.57,265.83,19778.0,260.1866,260.9116,260.1866,260.4414,19778.0
2024-07-31 13:30:00,265.78,265.91,265.07,265.48,20582.0,260.3924,260.5197,259.6968,260.0985,20582.0
2024-07-31 13:40:00,265.58,265.77,264.85,265.15,19464.0,260.1964,260.3826,259.4812,259.7752,19464.0
2024-07-31 13:50:00,265.15,265.67,264.36,265.05,19061.0,259.7752,260.2846,259.0012,259.6772,19061.0
2024-07-31 14:00:00,265.05,265.06,263.94,263.94,19594.0,259.6772,259.687,258.5897,258.5897,19594.0
2024-07-31 14:10:00,264.08,264.74,264.08,264.51,13594.0,258.7268,259.3735,258.7268,259.1481,13594.0
2024-07-31 14:20:00,264.55,264.68,263.86,264.03,9797.0,259.1873,259.3147,258.5113,258.6779,9797.0
2024-07-31 14:30:00,264.18,264.33,263.49,263.87,17267.0,258.8248,258.9718,258.1488,258.5211,17267.0
2024-07-31 14:40:00,263.93,264.36,263.6,264.16,19336.0,258.5799,259.0012,258.2566,258.8052,19336.0
2024-07-31 14:50:00,264.27,264.27,263.2,263.61,24708.0,258.913,258.913,257.8647,258.2664,24708.0
2024-07-31 15:00:00,263.82,264.23,262.78,263.94,49977.0,258.4721,258.8738,257.4532,258.5897,49977.0
2024-07-31 15:10:00,263.83,263.9,262.63,262.87,32039.0,258.4819,258.5505,257.3062,257.5414,32039.0
2024-07-31 15:20:00,262.99,263.35,262.31,262.37,28555.0,257.6589,258.0116,256.9927,257.0515,28555.0
2024-07-31 15:30:00,262.28,262.41,261.79,262.07,45911.0,256.9633,257.0907,256.4833,256.7576,45911.0
2024-07-31 15:40:00,262.1,262.53,261.97,262.27,48958.0,256.787,257.2083,256.6596,256.9535,48958.0
2024-07-31 15:50:00,262.26,262.91,261.82,262.62,157946.0,256.9437,257.5806,256.5127,257.2964,157946.0
2024-08-01 09:30:00,260.38,262.02,260.1,261.5,46477.0,255.1018,256.7086,254.8275,256.1991,46477.0
2024-08-01 09:40:00,261.99,263.53,261.69,263.23,14239.0,256.6792,258.188,256.3853,257.8941,14239.0
2024-08-01 09:50:00,263.47,263.8,261.71,262.25,13793.0,258.1292,258.4525,256.4049,256.9339,13793.0
2024-08-01 10:00:00,262.13,262.85,261.79,261.98,27972.0,256.8164,257.5218,256.4833,256.6694,27972.0
2024-08-01 10:10:00,262.14,262.19,260.88,261.6,12837.0,256.8262,256.8752,255.5917,256.2971,12837.0
2024-08-01 10:20:00,261.6,261.74,260.43,260.47,20337.0,256.2971,256.4343,255.1508,255.19,20337.0
2024-08-01 10:30:00,260.38,260.69,259.81,259.86,32929.0,255.1018,255.4056,254.5434,254.5924,32929.0
2024-08-01 10:40:00,259.81,260.19,259.49,259.57,28698.0,254.5434,254.9157,254.2299,254.3083,28698.0
2024-08-01 10:50:00,259.49,260.0,258.83,259.75,34599.0,254.2299,254.7295,253.5833,254.4846,34599.0
2024-08-01 11:00:00,259.56,260.0,258.79,259.83,37506.0,254.2985,254.7295,253.5441,254.563,37506.0
2024-08-01 11:10:00,259.72,259.84,258.87,259.63,23962.0,254.4552,254.5728,253.6225,254.367,23962.0
2024-08-01 11:20:00,259.7,260.12,259.63,259.67,11065.0,254.4356,254.8471,254.367,254.4062,11065.0
2024-08-01 11:30:00,259.86,260.22,259.68,260.01,11309.0,254.5924,254.9451,254.416,254.7393,11309.0
2024-08-01 11:40:00,259.99,260.36,259.74,259.75,11001.0,254.7198,255.0823,254.4748,254.4846,11001.0
2024-08-01 11:50:00,259.81,259.97,259.68,259.74,5970.0,254.5434,254.7002,254.416,254.4748,5970.0
2024-08-01 12:00:00,259.87,260.5,259.65,260.5,43949.0,254.6022,255.2194,254.3866,255.2194,43949.0
2024-08-01 12:10:00,260.48,261.06,260.19,260.87,10440.0,255.1998,255.7681,254.9157,255.5819,10440.0
2024-08-01 12:20:00,260.86,260.87,260.08,260.57,27799.0,255.5721,255.5819,254.8079,255.288,27799.0
2024-08-01 12:30:00,260.38,260.46,260.21,260.33,8871.0,255.1018,255.1802,254.9353,255.0529,8871.0
2024-08-01 12:40:00,260.33,260.64,260.14,260.64,20317.0,255.0529,255.3566,254.8667,255.3566,20317.0
2024-08-01 12:50:00,260.61,260.81,260.44,260.53,17184.0,255.3272,255.5231,255.1606,255.2488,17184.0
2024-08-01 13:00:00,260.59,260.67,260.27,260.39,13568.0,255.3076,255.386,254.9941,255.1116,13568.0
2024-08-01 13:10:00,260.44,260.66,260.07,260.15,34709.0,255.1606,255.3762,254.7981,254.8765,34709.0
2024-08-01 13:20:00,260.09,261.32,260.09,261.12,11053.0,254.8177,256.0228,254.8177,255.8268,11053.0
2024-08-01 13:30:00,261.1,261.1,260.66,260.81,10321.0,255.8072,255.8072,255.3762,255.5231,10321.0
2024-08-01 13:40:00,260.87,260.99,260.32,260.32,9883.0,255.5819,255.6995,255.0431,255.0431,9883.0
2024-08-01 13:50:00,260.27,260.53,260.18,260.39,17585.0,254.9941,255.2488,254.9059,255.1116,17585.0
2024-08-01 14:00:00,260.4,260.72,260.16,260.5,9975.0,255.1214,255.435,254.8863,255.2194,9975.0
2024-08-01 14:10:00,260.41,260.78,260.41,260.44,9542.0,255.1312,255.4937,255.1312,255.1606,9542.0
2024-08-01 14:20:00,260.64,260.82,260.38,260.72,9767.0,255.3566,255.5329,255.1018,255.435,9767.0
2024-08-01 14:30:00,260.65,260.72,260.46,260.46,4639.0,255.3664,255.435,255.1802,255.1802,4639.0
2024-08-01 14:40:00,260.55,260.8,260.42,260.77,14282.0,255.2684,255.5133,255.141,255.4839,14282.0
2024-08-01 14:50:00,260.78,261.18,260.64,261.09,12544.0,255.4937,255.8856,255.3566,255.7975,12544.0
2024-08-01 15:00:00,261.16,261.29,260.9,261.13,15627.0,255.866,255.9934,255.6113,255.8366,15627.0
2024-08-01 15:10:00,261.16,261.4,261.05,261.35,12893.0,255.866,256.1012,255.7583,256.0522,12893.0
2024-08-01 15:20:00,261.37,261.5,261.05,261.16,25059.0,256.0718,256.1991,255.7583,255.866,25059.0
2024-08-01 15:30:00,261.17,261.52,261.13,261.32,18974.0,255.8758,256.2187,255.8366,256.0228,18974.0
2024-08-01 15:40:00,261.4,261.64,261.25,261.4,38793.0,256.1012,256.3363,255.9542,256.1012,38793.0
2024-08-01 15:50:00,261.42,262.0,261.06,261.26,149536.0,256.1208,256.689,255.7681,255.964,149536.0
2024-08-02 09:30:00,262.0,263.01,260.22,260.29,79123.0,256.689,257.6785,254.9451,255.0137,79123.0
2024-08-02 09:40:00,260.56,261.97,260.21,261.14,31192.0,255.2782,256.6596,254.9353,255.8464,31192.0
2024-08-02 09:50:00,260.9,261.2,260.25,260.55,55710.0,255.6113,255.9052,254.9745,255.2684,55710.0
2024-08-02 10:00:00,260.77,263.24,260.64,263.1,62771.0,255.4839,257.9039,255.3566,257.7667,62771.0
2024-08-02 10:10:00,263.34,263.72,262.49,262.5,44109.0,258.0018,258.3741,257.1691,257.1789,44109.0
2024-08-02 10:20:00,262.55,262.96,261.84,262.03,48435.0,257.2279,257.6295,256.5322,256.7184,48435.0
2024-08-02 10:30:00,261.91,262.97,261.69,262.68,27566.0,256.6008,257.6393,256.3853,257.3552,27566.0
2024-08-02 10:40:00,262.85,263.23,262.04,262.31,28776.0,257.5218,257.8941,256.7282,256.9927,28776.0
2024-08-02 10:50:00,262.42,262.94,261.37,261.78,23860.0,257.1005,257.61,256.0718,256.4735,23860.0
2024-08-02 11:00:00,261.93,262.19,259.7,259.82,31445.0,256.6204,256.8752,254.4356,254.5532,31445.0
2024-08-02 11:10:00,259.82,260.73,259.72,260.07,28992.0,254.5532,255.4448,254.4552,254.7981,28992.0
2024-08-02 11:20:00,260.07,260.08,259.53,259.53,24755.0,254.7981,254.8079,254.2691,254.2691,24755.0
2024-08-02 11:30:00,259.69,260.73,259.47,260.53,30831.0,254.4258,255.4448,254.2103,255.2488,30831.0
2024-08-02 11:40:00,260.4,261.19,260.06,261.0,26003.0,255.1214,255.8954,254.7883,255.7093,26003.0
2024-08-02 11:50:00,260.92,261.51,260.5,261.36,20569.0,255.6309,256.2089,255.2194,256.062,20569.0
2024-08-02 12:00:00,261.35,261.76,261.12,261.59,21975.0,256.0522,256.4539,255.8268,256.2873,21975.0
2024-08-02 12:10:00,261.53,261.53,260.79,261.24,10647.0,256.2285,256.2285,255.5035,255.9444,10647.0
2024-08-02 12:20:00,261.24,261.58,260.93,261.54,6248.0,255.9444,256.2775,255.6407,256.2383,6248.0
2024-08-02 12:30:00,261.44,261.8,261.32,261.8,7858.0,256.1404,256.4931,256.0228,256.4931,7858.0
2024-08-02 12:40:00,261.71,261.93,261.53,261.63,12522.0,256.4049,256.6204,256.2285,256.3265,12522.0
2024-08-02 12:50:00,261.56,261.58,261.08,261.27,10102.0,256.2579,256.2775,255.7877,255.9738,10102.0
2024-08-02 13:00:00,261.24,261.41,260.67,260.94,7932.0,255.9444,256.111,255.386,255.6505,7932.0
2024-08-02 13:10:00,260.94,261.0,260.68,260.77,7610.0,255.6505,255.7093,255.3958,255.4839,7610.0
2024-08-02 13:20:00,260.81,260.99,260.64,260.99,12356.0,255.5231,255.6995,255.3566,255.6995,12356.0
2024-08-02 13:30:00,260.93,261.07,260.71,261.07,12368.0,255.6407,255.7779,255.4252,255.7779,12368.0
2024-08-02 13:40:00,260.98,261.29,260.95,261.29,8160.0,255.6897,255.9934,255.6603,255.9934,8160.0
2024-08-02 13:50:00,261.3,261.83,261.3,261.82,15833.0,256.0032,256.5225,256.0032,256.5127,15833.0
2024-08-02 14:00:00,261.73,261.82,261.36,261.64,8296.0,256.4245,256.5127,256.062,256.3363,8296.0
2024-08-02 14:10:00,261.69,262.38,261.68,262.34,4407.0,256.3853,257.0613,256.3755,257.0221,4407.0
2024-08-02 14:20:00,262.34,262.72,262.29,262.72,9817.0,257.0221,257.3944,256.9731,257.3944,9817.0
2024-08-02 14:30:00,262.7,262.97,262.54,262.62,8763.0,257.3748,257.6393,257.2181,257.2964,8763.0
2024-08-02 14:40:00,262.62,262.85,262.44,262.69,9870.0,257.2964,257.5218,257.1201,257.365,9870.0
2024-08-02 14:50:00,262.69,262.85,262.62,262.85,8427.0,257.365,257.5218,257.2964,257.5218,8427.0
2024-08-02 15:00:00,262.8,263.1,262.69,262.91,20997.0,257.4728,257.7667,257.365,257.5806,20997.0
2024-08-02 15:10:00,262.87,263.21,262.86,263.21,14048.0,257.5414,257.8745,257.5316,257.8745,14048.0
2024-08-02 15:20:00,263.23,263.45,262.99,263.36,24111.0,257.8941,258.1096,257.6589,258.0214,24111.0
2024-08-02 15:30:00,263.3,263.55,263.02,263.02,16751.0,257.9627,258.2076,257.6883,257.6883,16751.0
2024-08-02 15:40:00,262.96,263.37,262.91,263.18,21084.0,257.6295,258.0312,257.5806,257.8451,21084.0
2024-08-02 15:50:00,263.19,263.95,262.98,263.5,124440.0,257.8549,258.5995,257.6491,258.1586,124440.0
2024-08-05 09:30:00,267.45,268.48,262.32,262.55,141720.0,262.0285,263.0377,257.0025,257.2279,141720.0
2024-08-05 09:40:00,262.53,263.2,259.4,259.76,39149.0,257.2083,257.8647,254.1417,254.4944,39149.0
2024-08-05 09:50:00,259.76,261.04,259.68,259.75,25265.0,254.4944,255.7485,254.416,254.4846,25265.0
2024-08-05 10:00:00,260.22,262.55,260.21,262.06,25420.0,254.9451,257.2279,254.9353,256.7478,25420.0
2024-08-05 10:10:00,262.04,262.9,261.62,262.41,28720.0,256.7282,257.5708,256.3167,257.0907,28720.0
2024-08-05 10:20:00,262.29,262.6,261.8,261.85,15979.0,256.9731,257.2768,256.4931,256.542,15979.0
2024-08-05 10:30:00,261.88,262.18,261.22,261.5,22898.0,256.5714,256.8654,255.9248,256.1991,22898.0
2024-08-05 10:40:00,261.56,261.56,260.6,260.66,39363.0,256.2579,256.2579,255.3174,255.3762,39363.0
2024-08-05 10:50:00,260.74,262.22,260.58,260.92,30990.0,255.4545,256.9045,255.2978,255.6309,30990.0
2024-08-05 11:00:00,260.88,261.38,260.48,261.17,58485.0,255.5917,256.0816,255.1998,255.8758,58485.0
2024-08-05 11:10:00,261.16,261.33,260.36,260.39,33671.0,255.866,256.0326,255.0823,255.1116,33671.0
2024-08-05 11:20:00,260.24,260.29,259.59,259.99,25401.0,254.9647,255.0137,254.3279,254.7198,25401.0
2024-08-05 11:30:00,259.89,260.13,259.49,259.81,21764.0,254.6218,254.8569,254.2299,254.5434,21764.0
2024-08-05 11:40:00,259.69,259.69,259.12,259.43,9919.0,254.4258,254.4258,253.8674,254.1711,9919.0
2024-08-05 11:50:00,259.34,260.76,259.28,260.56,15925.0,254.0829,255.4741,254.0241,255.2782,15925.0
2024-08-05 12:00:00,260.57,260.63,259.78,260.04,16675.0,255.288,255.3468,254.514,254.7687,16675.0
2024-08-05 12:10:00,260.13,260.25,259.7,260.02,13230.0,254.8569,254.9745,254.4356,254.7491,13230.0
2024-08-05 12:20:00,260.01,260.47,260.01,260.23,13310.0,254.7393,255.19,254.7393,254.9549,13310.0
2024-08-05 12:30:00,260.21,260.23,259.56,259.72,10867.0,254.9353,254.9549,254.2985,254.4552,10867.0
2024-08-05 12:40:00,259.61,259.82,258.92,259.22,12011.0,254.3475,254.5532,253.6714,253.9654,12011.0
2024-08-05 12:50:00,259.21,259.21,258.72,258.88,9594.0,253.9556,253.9556,253.4755,253.6323,9594.0
2024-08-05 13:00:00,258.79,258.83,258.13,258.15,20853.0,253.5441,253.5833,252.8975,252.917,20853.0
2024-08-05 13:10:00,258.19,258.25,257.74,258.03,9145.0,252.9562,253.015,252.5154,252.7995,9145.0
2024-08-05 13:20:00,258.06,259.02,257.97,258.66,14693.0,252.8289,253.7694,252.7407,253.4167,14693.0
2024-08-05 13:30:00,258.66,258.95,258.37,258.39,11590.0,253.4167,253.7008,253.1326,253.1522,11590.0
2024-08-05 13:40:00,258.41,258.56,257.96,258.01,7907.0,253.1718,253.3187,252.7309,252.7799,7907.0
2024-08-05 13:50:00,257.93,258.02,257.45,257.6,5482.0,252.7015,252.7897,252.2312,252.3782,5482.0
2024-08-05 14:00:00,257.68,257.68,257.22,257.55,11365.0,252.4566,252.4566,252.0059,252.3292,11365.0
2024-08-05 14:10:00,257.52,257.84,257.45,257.84,7858.0,252.2998,252.6133,252.2312,252.6133,7858.0
2024-08-05 14:20:00,257.8,258.23,257.8,258.07,6363.0,252.5741,252.9954,252.5741,252.8387,6363.0
2024-08-05 14:30:00,257.98,258.11,257.57,257.76,10128.0,252.7505,252.8779,252.3488,252.535,10128.0
2024-08-05 14:40:00,257.73,258.07,257.42,257.9,10444.0,252.5056,252.8387,252.2018,252.6721,10444.0
2024-08-05 14:50:00,258.09,258.45,257.85,257.92,16574.0,252.8583,253.211,252.6231,252.6917,16574.0
2024-08-05 15:00:00,257.9,258.21,257.77,257.77,8630.0,252.6721,252.9758,252.5448,252.5448,8630.0
2024-08-05 15:10:00,257.75,257.9,257.47,257.67,23400.0,252.5252,252.6721,252.2508,252.4468,23400.0
2024-08-05 15:20:00,257.8,257.93,257.42,257.48,19806.0,252.5741,252.7015,252.2018,252.2606,19806.0
2024-08-05 15:30:00,257.59,257.59,257.2,257.21,33217.0,252.3684,252.3684,251.9863,251.9961,33217.0
2024-08-05 15:40:00,257.23,257.3,256.71,256.81,43832.0,252.0157,252.0843,251.5062,251.6042,43832.0
2024-08-05 15:50:00,256.71,258.41,256.62,258.15,150622.0,251.5062,253.1718,251.4181,252.917,150622.0
2024-08-06 09:30:00,257.58,260.22,256.47,259.99,35860.0,252.3586,254.9451,251.2711,254.7198,35860.0
2024-08-06 09:40:00,260.08,261.87,260.08,261.63,10610.0,254.8079,256.5616,254.8079,256.3265,10610.0
2024-08-06 09:50:00,261.48,262.36,261.31,262.28,18100.0,256.1795,257.0417,256.013,256.9633,18100.0
2024-08-06 10:00:00,262.08,262.99,262.0,262.51,19121.0,256.7674,257.6589,256.689,257.1887,19121.0
2024-08-06 10:10:00,262.5,262.87,261.84,262.15,38274.0,257.1789,257.5414,256.5322,256.836,38274.0
2024-08-06 10:20:00,262.5,262.95,262.05,262.16,36049.0,257.1789,257.6197,256.738,256.8458,36049.0
2024-08-06 10:30:00,262.33,262.37,261.4,261.79,24758.0,257.0123,257.0515,256.1012,256.4833,24758.0
2024-08-06 10:40:00,261.8,262.11,261.43,261.84,21962.0,256.4931,256.7968,256.1306,256.5322,21962.0
2024-08-06 10:50:00,261.83,262.18,261.47,261.8,8435.0,256.5225,256.8654,256.1697,256.4931,8435.0
2024-08-06 11:00:00,261.8,262.16,261.67,261.78,7150.0,256.4931,256.8458,256.3657,256.4735,7150.0
2024-08-06 11:10:00,261.68,261.75,261.22,261.22,7546.0,256.3755,256.4441,255.9248,255.9248,7546.0
2024-08-06 11:20:00,261.21,261.23,260.61,260.86,24806.0,255.915,255.9346,255.3272,255.5721,24806.0
2024-08-06 11:30:00,260.76,261.44,260.57,261.3,22965.0,255.4741,256.1404,255.288,256.0032,22965.0
2024-08-06 11:40:00,261.26,261.93,261.26,261.74,15776.0,255.964,256.6204,255.964,256.4343,15776.0
2024-08-06 11:50:00,261.85,262.25,261.7,261.74,8236.0,256.542,256.9339,256.3951,256.4343,8236.0
2024-08-06 12:00:00,261.9,262.35,261.77,262.06,11330.0,256.591,257.0319,256.4637,256.7478,11330.0
2024-08-06 12:10:00,262.07,262.21,261.71,262.13,10056.0,256.7576,256.8947,256.4049,256.8164,10056.0
2024-08-06 12:20:00,262.13,262.14,261.5,261.6,8528.0,256.8164,256.8262,256.1991,256.2971,8528.0
2024-08-06 12:30:00,261.52,262.08,261.52,261.79,4918.0,256.2187,256.7674,256.2187,256.4833,4918.0
2024-08-06 12:40:00,261.8,261.87,261.36,261.36,5354.0,256.4931,256.5616,256.062,256.062,5354.0
2024-08-06 12:50:00,261.38,261.86,261.38,261.52,5078.0,256.0816,256.5518,256.0816,256.2187,5078.0
2024-08-06 13:00:00,261.54,261.91,261.48,261.66,5055.0,256.2383,256.6008,256.1795,256.3559,5055.0
2024-08-06 13:10:00,261.82,262.17,261.68,261.68,5848.0,256.5127,256.8556,256.3755,256.3755,5848.0
2024-08-06 13:20:00,261.79,261.94,261.59,261.71,6315.0,256.4833,256.6302,256.2873,256.4049,6315.0
2024-08-06 13:30:00,261.82,261.88,261.63,261.74,3930.0,256.5127,256.5714,256.3265,256.4343,3930.0
2024-08-06 13:40:00,261.85,261.93,261.73,261.75,3686.0,256.542,256.6204,256.4245,256.4441,3686.0
2024-08-06 13:50:00,261.9,262.21,261.84,262.06,5268.0,256.591,256.8947,256.5322,256.7478,5268.0
2024-08-06 14:00:00,262.06,262.06,261.73,261.75,4522.0,256.7478,256.7478,256.4245,256.4441,4522.0
2024-08-06 14:10:00,261.89,261.93,261.52,261.81,7065.0,256.5812,256.6204,256.2187,256.5029,7065.0
2024-08-06 14:20:00,261.98,262.09,261.83,261.88,3873.0,256.6694,256.7772,256.5225,256.5714,3873.0
2024-08-06 14:30:00,262.03,262.19,261.87,262.17,5486.0,256.7184,256.8752,256.5616,256.8556,5486.0
2024-08-06 14:40:00,262.2,262.27,262.11,262.12,4304.0,256.885,256.9535,256.7968,256.8066,4304.0
2024-08-06 14:50:00,262.33,262.39,261.79,261.79,7520.0,257.0123,257.0711,256.4833,256.4833,7520.0
2024-08-06 15:00:00,261.76,261.78,260.69,260.81,10054.0,256.4539,256.4735,255.4056,255.5231,10054.0
2024-08-06 15:10:00,260.87,261.03,260.35,260.35,13198.0,255.5819,255.7387,255.0725,255.0725,13198.0
2024-08-06 15:20:00,260.32,261.22,260.16,260.96,15337.0,255.0431,255.9248,254.8863,255.6701,15337.0
2024-08-06 15:30:00,260.75,261.19,260.71,260.97,15678.0,255.4643,255.8954,255.4252,255.6799,15678.0
2024-08-06 15:40:00,260.98,260.98,260.03,260.19,19932.0,255.6897,255.6897,254.7589,254.9157,19932.0
2024-08-06 15:50:00,260.06,260.5,259.44,259.44,166704.0,254.7883,255.2194,254.1809,254.1809,166704.0
2024-08-07 09:30:00,259.33,262.15,259.33,261.71,43085.0,254.0731,256.836,254.0731,256.4049,43085.0
2024-08-07 09:40:00,261.69,262.46,261.09,261.22,27582.0,256.3853,257.1397,255.7975,255.9248,27582.0
2024-08-07 09:50:00,261.25,263.04,261.19,262.94,16796.0,255.9542,257.7079,255.8954,257.61,16796.0
2024-08-07 10:00:00,262.98,264.12,262.36,263.91,20689.0,257.6491,258.766,257.0417,258.5603,20689.0
2024-08-07 10:10:00,263.83,265.21,263.75,263.99,38656.0,258.4819,259.8339,258.4035,258.6387,38656.0
2024-08-07 10:20:00,264.1,264.79,263.51,263.58,20756.0,258.7464,259.4224,258.1684,258.237,20756.0
2024-08-07 10:30:00,263.97,264.27,263.5,264.19,13525.0,258.6191,258.913,258.1586,258.8346,13525.0
2024-08-07 10:40:00,264.18,264.33,263.97,264.05,14673.0,258.8248,258.9718,258.6191,258.6975,14673.0
2024-08-07 10:50:00,264.1,264.37,264.03,264.36,16517.0,258.7464,259.011,258.6779,259.0012,16517.0
2024-08-07 11:00:00,264.37,264.43,263.96,264.15,22506.0,259.011,259.0697,258.6093,258.7954,22506.0
2024-08-07 11:10:00,264.44,264.44,263.89,263.9,12822.0,259.0795,259.0795,258.5407,258.5505,12822.0
2024-08-07 11:20:00,263.94,264.7,263.64,264.38,44520.0,258.5897,259.3343,258.2958,259.0208,44520.0
2024-08-07 11:30:00,264.18,264.4,264.03,264.28,6094.0,258.8248,259.0404,258.6779,258.9228,6094.0
2024-08-07 11:40:00,264.2,264.21,263.49,263.66,21221.0,258.8444,258.8542,258.1488,258.3154,21221.0
2024-08-07 11:50:00,263.64,263.71,263.44,263.44,17629.0,258.2958,258.3643,258.0998,258.0998,17629.0
2024-08-07 12:00:00,263.49,263.74,263.13,263.45,65864.0,258.1488,258.3937,257.7961,258.1096,65864.0
2024-08-07 12:10:00,263.35,264.11,263.35,263.88,23885.0,258.0116,258.7562,258.0116,258.5309,23885.0
2024-08-07 12:20:00,263.85,264.13,263.71,264.05,11252.0,258.5015,258.7758,258.3643,258.6975,11252.0
2024-08-07 12:30:00,263.94,263.94,263.65,263.65,3482.0,258.5897,258.5897,258.3056,258.3056,3482.0
2024-08-07 12:40:00,263.69,263.82,263.18,263.21,33196.0,258.3447,258.4721,257.8451,257.8745,33196.0
2024-08-07 12:50:00,263.1,263.18,262.73,262.85,11329.0,257.7667,257.8451,257.4042,257.5218,11329.0
2024-08-07 13:00:00,262.8,262.8,262.3,262.48,2739.0,257.4728,257.4728,256.9829,257.1593,2739.0
2024-08-07 13:10:00,262.44,262.44,261.7,261.71,11246.0,257.1201,257.1201,256.3951,256.4049,11246.0
2024-08-07 13:20:00,261.92,262.47,261.65,261.73,11196.0,256.6106,257.1495,256.3461,256.4245,11196.0
2024-08-07 13:30:00,261.72,262.41,261.72,262.13,8627.0,256.4147,257.0907,256.4147,256.8164,8627.0
2024-08-07 13:40:00,262.2,262.2,260.94,260.94,11772.0,256.885,256.885,255.6505,255.6505,11772.0
2024-08-07 13:50:00,261.01,261.13,260.68,260.78,14342.0,255.7191,255.8366,255.3958,255.4937,14342.0
2024-08-07 14:00:00,260.81,260.89,260.25,260.41,7643.0,255.5231,255.6015,254.9745,255.1312,7643.0
2024-08-07 14:10:00,260.4,260.51,260.02,260.51,6955.0,255.1214,255.2292,254.7491,255.2292,6955.0
2024-08-07 14:20:00,260.49,260.49,259.93,260.26,6502.0,255.2096,255.2096,254.661,254.9843,6502.0
2024-08-07 14:30:00,260.17,260.17,259.93,260.01,4465.0,254.8961,254.8961,254.661,254.7393,4465.0
2024-08-07 14:40:00,260.03,260.28,259.68,259.7,5898.0,254.7589,255.0039,254.416,254.4356,5898.0
2024-08-07 14:50:00,259.67,259.83,259.45,259.62,15509.0,254.4062,254.563,254.1907,254.3573,15509.0
2024-08-07 15:00:00,259.66,260.19,259.55,260.1,23124.0,254.3964,254.9157,254.2887,254.8275,23124.0
2024-08-07 15:10:00,260.12,260.32,259.92,260.23,10629.0,254.8471,255.0431,254.6512,254.9549,10629.0
2024-08-07 15:20:00,260.47,260.48,259.99,260.25,16188.0,255.19,255.1998,254.7198,254.9745,16188.0
2024-08-07 15:30:00,260.25,260.6,260.13,260.19,17384.0,254.9745,255.3174,254.8569,254.9157,17384.0
2024-08-07 15:40:00,260.19,260.2,259.44,259.89,19525.0,254.9157,254.9255,254.1809,254.6218,19525.0
2024-08-07 15:50:00,259.76,259.88,258.66,258.91,88517.0,254.4944,254.612,253.4167,253.6616,88517.0
2024-08-08 09:30:00,258.51,260.13,258.51,260.04,24614.0,253.2698,254.8569,253.2698,254.7687,24614.0
2024-08-08 09:40:00,260.29,260.83,259.77,260.2,16102.0,255.0137,255.5427,254.5042,254.9255,16102.0
2024-08-08 09:50:00,260.41,261.67,260.4,261.67,5962.0,255.1312,256.3657,255.1214,256.3657,5962.0
2024-08-08 10:00:00,261.68,262.49,261.68,262.06,9871.0,256.3755,257.1691,256.3755,256.7478,9871.0
2024-08-08 10:10:00,262.16,262.62,262.04,262.19,5885.0,256.8458,257.2964,256.7282,256.8752,5885.0
2024-08-08 10:20:00,262.36,262.76,262.2,262.63,9828.0,257.0417,257.4336,256.885,257.3062,9828.0
2024-08-08 10:30:00,262.54,262.54,261.95,261.98,7874.0,257.2181,257.2181,256.64,256.6694,7874.0
2024-08-08 10:40:00,261.98,262.39,261.58,262.3,8418.0,256.6694,257.0711,256.2775,256.9829,8418.0
2024-08-08 10:50:00,262.3,262.94,262.16,262.8,9806.0,256.9829,257.61,256.8458,257.4728,9806.0
2024-08-08 11:00:00,262.85,263.22,262.7,262.95,7849.0,257.5218,257.8843,257.3748,257.6197,7849.0
2024-08-08 11:10:00,263.01,263.37,262.66,262.76,12612.0,257.6785,258.0312,257.3356,257.4336,12612.0
2024-08-08 11:20:00,262.73,263.23,262.66,263.08,6561.0,257.4042,257.8941,257.3356,257.7471,6561.0
2024-08-08 11:30:00,263.07,263.1,262.49,262.75,9639.0,257.7373,257.7667,257.1691,257.4238,9639.0
2024-08-08 11:40:00,262.78,262.86,262.26,262.45,7351.0,257.4532,257.5316,256.9437,257.1299,7351.0
2024-08-08 11:50:00,262.37,262.7,262.37,262.7,3953.0,257.0515,257.3748,257.0515,257.3748,3953.0
2024-08-08 12:00:00,262.56,262.85,262.48,262.54,3245.0,257.2377,257.5218,257.1593,257.2181,3245.0
2024-08-08 12:10:00,262.45,262.6,262.31,262.54,3156.0,257.1299,257.2768,256.9927,257.2181,3156.0
2024-08-08 12:20:00,262.55,262.62,262.33,262.41,2740.0,257.2279,257.2964,257.0123,257.0907,2740.0
2024-08-08 12:30:00,262.64,262.64,261.81,261.81,6051.0,257.316,257.316,256.5029,256.5029,6051.0
2024-08-08 12:40:00,261.91,261.99,261.78,261.98,2970.0,256.6008,256.6792,256.4735,256.6694,2970.0
2024-08-08 12:50:00,262.0,262.05,261.78,261.86,4741.0,256.689,256.738,256.4735,256.5518,4741.0
2024-08-08 13:00:00,261.79,261.95,261.55,261.95,4599.0,256.4833,256.64,256.2481,256.64,4599.0
2024-08-08 13:10:00,262.08,262.21,261.9,262.21,4152.0,256.7674,256.8947,256.591,256.8947,4152.0
2024-08-08 13:20:00,262.27,262.8,262.27,262.8,5555.0,256.9535,257.4728,256.9535,257.4728,5555.0
2024-08-08 13:30:00,263.03,263.26,262.83,263.02,9914.0,257.6981,257.9235,257.5022,257.6883,9914.0
2024-08-08 13:40:00,263.07,263.11,262.81,262.81,5248.0,257.7373,257.7765,257.4826,257.4826,5248.0
2024-08-08 13:50:00,262.72,262.98,262.72,262.96,3715.0,257.3944,257.6491,257.3944,257.6295,3715.0
2024-08-08 14:00:00,262.96,263.16,262.81,263.07,10814.0,257.6295,257.8255,257.4826,257.7373,10814.0
2024-08-08 14:10:00,263.11,263.18,262.93,263.01,2851.0,257.7765,257.8451,257.6002,257.6785,2851.0
2024-08-08 14:20:00,263.1,263.13,262.87,262.91,5808.0,257.7667,257.7961,257.5414,257.5806,5808.0
2024-08-08 14:30:00,262.92,263.03,262.58,262.58,5289.0,257.5904,257.6981,257.2572,257.2572,5289.0
2024-08-08 14:40:00,262.56,262.78,262.35,262.78,5334.0,257.2377,257.4532,257.0319,257.4532,5334.0
2024-08-08 14:50:00,262.76,262.84,262.62,262.62,4181.0,257.4336,257.512,257.2964,257.2964,4181.0
2024-08-08 15:00:00,262.55,262.84,262.42,262.84,6112.0,257.2279,257.512,257.1005,257.512,6112.0
2024-08-08 15:10:00,262.81,262.92,262.4,262.41,4105.0,257.4826,257.5904,257.0809,257.0907,4105.0
2024-08-08 15:20:00,262.42,262.44,262.1,262.14,13587.0,257.1005,257.1201,256.787,256.8262,13587.0
2024-08-08 15:30:00,262.23,262.23,261.73,261.81,21361.0,256.9143,256.9143,256.4245,256.5029,21361.0
2024-08-08 15:40:00,261.79,262.62,261.79,262.55,21826.0,256.4833,257.2964,256.4833,257.2279,21826.0
2024-08-08 15:50:00,262.56,263.24,262.01,262.79,122441.0,257.2377,257.9039,256.6988,257.463,122441.0
2024-08-09 09:30:00,261.57,262.51,260.45,260.45,17539.0,256.2677,257.1887,255.1704,255.1704,17539.0
2024-08-09 09:40:00,260.75,261.4,260.28,261.11,9578.0,255.4643,256.1012,255.0039,255.817,9578.0
2024-08-09 09:50:00,260.92,261.64,260.28,261.64,13845.0,255.6309,256.3363,255.0039,256.3363,13845.0
2024-08-09 10:00:00,261.55,261.98,260.69,260.69,13808.0,256.2481,256.6694,255.4056,255.4056,13808.0
2024-08-09 10:10:00,260.73,260.73,259.93,260.32,12498.0,255.4448,255.4448,254.661,255.0431,12498.0
2024-08-09 10:20:00,260.44,260.77,260.09,260.77,6943.0,255.1606,255.4839,254.8177,255.4839,6943.0
2024-08-09 10:30:00,260.68,260.72,260.28,260.37,4841.0,255.3958,255.435,255.0039,255.092,4841.0
2024-08-09 10:40:00,260.37,260.72,260.33,260.4,4385.0,255.092,255.435,255.0529,255.1214,4385.0
2024-08-09 10:50:00,260.4,260.99,260.39,260.76,5888.0,255.1214,255.6995,255.1116,255.4741,5888.0
2024-08-09 11:00:00,260.76,261.15,260.76,261.15,3266.0,255.4741,255.8562,255.4741,255.8562,3266.0
2024-08-09 11:10:00,261.06,261.27,260.94,261.09,2031.0,255.7681,255.9738,255.6505,255.7975,2031.0
2024-08-09 11:20:00,261.0,261.22,260.92,261.09,3075.0,255.7093,255.9248,255.6309,255.7975,3075.0
2024-08-09 11:30:00,261.0,261.21,260.99,260.99,3679.0,255.7093,255.915,255.6995,255.6995,3679.0
2024-08-09 11:40:00,261.16,261.23,260.95,261.23,3157.0,255.866,255.9346,255.6603,255.9346,3157.0
2024-08-09 11:50:00,261.18,261.49,261.0,261.0,4717.0,255.8856,256.1893,255.7093,255.7093,4717.0
2024-08-09 12:00:00,261.0,261.13,260.9,261.05,2740.0,255.7093,255.8366,255.6113,255.7583,2740.0
2024-08-09 12:10:00,261.05,261.25,260.96,260.98,4063.0,255.7583,255.9542,255.6701,255.6897,4063.0
2024-08-09 12:20:00,260.96,261.37,260.88,261.23,3829.0,255.6701,256.0718,255.5917,255.9346,3829.0
2024-08-09 12:30:00,261.23,261.32,261.15,261.15,3583.0,255.9346,256.0228,255.8562,255.8562,3583.0
2024-08-09 12:40:00,261.29,261.35,261.18,261.24,2706.0,255.9934,256.0522,255.8856,255.9444,2706.0
2024-08-09 12:50:00,261.27,261.32,261.12,261.26,3030.0,255.9738,256.0228,255.8268,255.964,3030.0
2024-08-09 13:00:00,261.33,261.46,261.26,261.37,3543.0,256.0326,256.16,255.964,256.0718,3543.0
2024-08-09 13:10:00,261.45,262.0,261.4,261.9,4511.0,256.1502,256.689,256.1012,256.591,4511.0
2024-08-09 13:20:00,261.9,262.13,261.84,262.13,2952.0,256.591,256.8164,256.5322,256.8164,2952.0
2024-08-09 13:30:00,262.17,262.33,262.15,262.25,14320.0,256.8556,257.0123,256.836,256.9339,14320.0
2024-08-09 13:40:00,262.17,262.24,261.87,261.98,5876.0,256.8556,256.9241,256.5616,256.6694,5876.0
2024-08-09 13:50:00,261.86,261.86,261.25,261.29,5503.0,256.5518,256.5518,255.9542,255.9934,5503.0
2024-08-09 14:00:00,261.38,261.61,261.29,261.53,4577.0,256.0816,256.3069,255.9934,256.2285,4577.0
2024-08-09 14:10:00,261.64,261.64,261.41,261.41,4209.0,256.3363,256.3363,256.111,256.111,4209.0
2024-08-09 14:20:00,261.5,261.57,261.24,261.34,6322.0,256.1991,256.2677,255.9444,256.0424,6322.0
2024-08-09 14:30:00,261.44,261.63,261.24,261.63,9003.0,256.1404,256.3265,255.9444,256.3265,9003.0
2024-08-09 14:40:00,261.6,261.94,261.54,261.6,3353.0,256.2971,256.6302,256.2383,256.2971,3353.0
2024-08-09 14:50:00,261.63,261.71,261.36,261.71,3253.0,256.3265,256.4049,256.062,256.4049,3253.0
2024-08-09 15:00:00,261.63,261.8,261.6,261.68,3897.0,256.3265,256.4931,256.2971,256.3755,3897.0
2024-08-09 15:10:00,261.71,262.13,261.69,262.13,4646.0,256.4049,256.8164,256.3853,256.8164,4646.0
2024-08-09 15:20:00,262.13,262.13,261.83,262.02,9325.0,256.8164,256.8164,256.5225,256.7086,9325.0
2024-08-09 15:30:00,262.06,262.25,261.88,261.97,7658.0,256.7478,256.9339,256.5714,256.6596,7658.0
2024-08-09 15:40:00,261.97,262.25,261.58,262.25,10041.0,256.6596,256.9339,256.2775,256.9339,10041.0
2024-08-09 15:50:00,262.25,262.32,261.51,262.27,60076.0,256.9339,257.0025,256.2089,256.9535,60076.0
2024-08-12 09:30:00,260.98,261.74,259.85,259.85,47911.0,255.6897,256.4343,254.5826,254.5826,47911.0
2024-08-12 09:40:00,260.29,260.89,259.59,259.85,6556.0,255.0137,255.6015,254.3279,254.5826,6556.0
2024-08-12 09:50:00,260.09,260.11,259.42,259.84,12465.0,254.8177,254.8373,254.1613,254.5728,12465.0
2024-08-12 10:00:00,259.77,260.25,259.53,259.99,13909.0,254.5042,254.9745,254.2691,254.7198,13909.0
2024-08-12 10:10:00,260.02,260.49,260.02,260.13,17217.0,254.7491,255.2096,254.7491,254.8569,17217.0
2024-08-12 10:20:00,260.01,260.6,259.97,260.47,9929.0,254.7393,255.3174,254.7002,255.19,9929.0
2024-08-12 10:30:00,260.6,260.61,260.17,260.4,12168.0,255.3174,255.3272,254.8961,255.1214,12168.0
2024-08-12 10:40:00,260.28,260.55,260.18,260.46,12590.0,255.0039,255.2684,254.9059,255.1802,12590.0
2024-08-12 10:50:00,260.41,261.07,260.25,261.03,12144.0,255.1312,255.7779,254.9745,255.7387,12144.0
2024-08-12 11:00:00,261.08,261.46,260.54,260.8,15049.0,255.7877,256.16,255.2586,255.5133,15049.0
2024-08-12 11:10:00,260.59,260.73,260.4,260.53,12589.0,255.3076,255.4448,255.1214,255.2488,12589.0
2024-08-12 11:20:00,260.57,260.76,259.31,259.71,16403.0,255.288,255.4741,254.0535,254.4454,16403.0
2024-08-12 11:30:00,259.73,259.92,259.59,259.73,6447.0,254.465,254.6512,254.3279,254.465,6447.0
2024-08-12 11:40:00,259.73,259.76,259.26,259.6,3716.0,254.465,254.4944,254.0045,254.3377,3716.0
2024-08-12 11:50:00,259.61,260.28,259.47,260.28,8270.0,254.3475,255.0039,254.2103,255.0039,8270.0
2024-08-12 12:00:00,260.4,260.55,260.13,260.31,4632.0,255.1214,255.2684,254.8569,255.0333,4632.0
2024-08-12 12:10:00,260.32,260.39,260.02,260.02,4764.0,255.0431,255.1116,254.7491,254.7491,4764.0
2024-08-12 12:20:00,260.02,260.39,260.01,260.26,13403.0,254.7491,255.1116,254.7393,254.9843,13403.0
2024-08-12 12:30:00,260.25,260.33,259.85,260.08,6814.0,254.9745,255.0529,254.5826,254.8079,6814.0
2024-08-12 12:40:00,260.11,260.24,259.98,260.11,4199.0,254.8373,254.9647,254.71,254.8373,4199.0
2024-08-12 12:50:00,260.11,260.15,259.75,259.77,7515.0,254.8373,254.8765,254.4846,254.5042,7515.0
2024-08-12 13:00:00,259.75,259.81,259.25,259.33,8998.0,254.4846,254.5434,253.9948,254.0731,8998.0
2024-08-12 13:10:00,259.33,259.79,259.31,259.64,8489.0,254.0731,254.5238,254.0535,254.3768,8489.0
2024-08-12 13:20:00,259.74,259.93,259.46,259.57,8930.0,254.4748,254.661,254.2005,254.3083,8930.0
2024-08-12 13:30:00,259.7,259.75,259.59,259.6,6913.0,254.4356,254.4846,254.3279,254.3377,6913.0
2024-08-12 13:40:00,259.58,259.76,259.49,259.49,7189.0,254.3181,254.4944,254.2299,254.2299,7189.0
2024-08-12 13:50:00,259.48,259.5,259.13,259.13,6943.0,254.2201,254.2397,253.8772,253.8772,6943.0
2024-08-12 14:00:00,259.17,259.28,259.07,259.18,5538.0,253.9164,254.0241,253.8184,253.9262,5538.0
2024-08-12 14:10:00,259.25,259.54,259.25,259.49,7645.0,253.9948,254.2789,253.9948,254.2299,7645.0
2024-08-12 14:20:00,259.26,259.45,258.95,259.22,20250.0,254.0045,254.1907,253.7008,253.9654,20250.0
2024-08-12 14:30:00,259.32,259.39,258.98,258.99,5742.0,254.0633,254.1319,253.7302,253.74,5742.0
2024-08-12 14:40:00,258.97,259.42,258.92,259.42,6761.0,253.7204,254.1613,253.6714,254.1613,6761.0
2024-08-12 14:50:00,259.41,259.49,259.29,259.44,5132.0,254.1515,254.2299,254.0339,254.1809,5132.0
2024-08-12 15:00:00,259.44,259.54,259.35,259.51,6904.0,254.1809,254.2789,254.0927,254.2495,6904.0
2024-08-12 15:10:00,259.55,259.73,259.37,259.59,7462.0,254.2887,254.465,254.1123,254.3279,7462.0
2024-08-12 15:20:00,259.56,259.56,259.36,259.38,10519.0,254.2985,254.2985,254.1025,254.1221,10519.0
2024-08-12 15:30:00,259.41,259.44,258.99,259.02,11497.0,254.1515,254.1809,253.74,253.7694,11497.0
2024-08-12 15:40:00,259.01,259.09,258.83,259.0,18219.0,253.7596,253.838,253.5833,253.7498,18219.0
2024-08-12 15:50:00,258.93,259.19,258.63,259.19,94945.0,253.6812,253.936,253.3873,253.936,94945.0
2024-08-13 09:30:00,259.77,260.51,259.73,260.2,9861.0,254.5042,255.2292,254.465,254.9255,9861.0
2024-08-13 09:40:00,260.35,260.88,260.19,260.45,4787.0,255.0725,255.5917,254.9157,255.1704,4787.0
2024-08-13 09:50:00,260.35,261.0,259.8,260.45,8641.0,255.0725,255.7093,254.5336,255.1704,8641.0
2024-08-13 10:00:00,260.38,260.4,259.47,259.82,10805.0,255.1018,255.1214,254.2103,254.5532,10805.0
2024-08-13 10:10:00,259.81,259.81,259.15,259.22,5586.0,254.5434,254.5434,253.8968,253.9654,5586.0
2024-08-13 10:20:00,259.27,259.44,259.08,259.33,6973.0,254.0143,254.1809,253.8282,254.0731,6973.0
2024-08-13 10:30:00,259.38,259.75,259.26,259.59,7483.0,254.1221,254.4846,254.0045,254.3279,7483.0
2024-08-13 10:40:00,259.59,259.86,259.59,259.82,5296.0,254.3279,254.5924,254.3279,254.5532,5296.0
2024-08-13 10:50:00,259.87,260.33,259.85,260.33,21760.0,254.6022,255.0529,254.5826,255.0529,21760.0
2024-08-13 11:00:00,260.33,260.75,260.21,260.38,5960.0,255.0529,255.4643,254.9353,255.1018,5960.0
2024-08-13 11:10:00,260.29,260.79,260.27,260.66,5896.0,255.0137,255.5035,254.9941,255.3762,5896.0
2024-08-13 11:20:00,260.71,260.71,260.19,260.28,5938.0,255.4252,255.4252,254.9157,255.0039,5938.0
2024-08-13 11:30:00,260.4,260.54,260.28,260.28,4125.0,255.1214,255.2586,255.0039,255.0039,4125.0
2024-08-13 11:40:00,260.22,260.64,260.21,260.55,9207.0,254.9451,255.3566,254.9353,255.2684,9207.0
2024-08-13 11:50:00,260.56,260.85,260.42,260.49,6755.0,255.2782,255.5623,255.141,255.2096,6755.0
2024-08-13 12:00:00,260.73,260.85,260.51,260.58,2219.0,255.4448,255.5623,255.2292,255.2978,2219.0
2024-08-13 12:10:00,260.63,260.69,260.5,260.69,4212.0,255.3468,255.4056,255.2194,255.4056,4212.0
2024-08-13 12:20:00,260.72,261.06,260.65,260.66,2984.0,255.435,255.7681,255.3664,255.3762,2984.0
2024-08-13 12:30:00,260.65,260.81,260.47,260.81,2183.0,255.3664,255.5231,255.19,255.5231,2183.0
2024-08-13 12:40:00,260.78,261.0,260.78,261.0,1541.0,255.4937,255.7093,255.4937,255.7093,1541.0
2024-08-13 12:50:00,261.09,261.2,261.0,261.0,6184.0,255.7975,255.9052,255.7093,255.7093,6184.0
2024-08-13 13:00:00,261.0,261.14,260.88,260.92,3838.0,255.7093,255.8464,255.5917,255.6309,3838.0
2024-08-13 13:10:00,260.87,261.0,260.82,260.9,5745.0,255.5819,255.7093,255.5329,255.6113,5745.0
2024-08-13 13:20:00,260.9,261.14,260.85,260.94,3433.0,255.6113,255.8464,255.5623,255.6505,3433.0
2024-08-13 13:30:00,260.95,261.1,260.79,260.86,3098.0,255.6603,255.8072,255.5035,255.5721,3098.0
2024-08-13 13:40:00,260.96,261.18,260.94,261.09,6917.0,255.6701,255.8856,255.6505,255.7975,6917.0
2024-08-13 13:50:00,261.19,261.52,261.17,261.46,2641.0,255.8954,256.2187,255.8758,256.16,2641.0
2024-08-13 14:00:00,261.46,261.46,261.12,261.19,2785.0,256.16,256.16,255.8268,255.8954,2785.0
2024-08-13 14:10:00,261.19,261.24,260.74,260.83,4888.0,255.8954,255.9444,255.4545,255.5427,4888.0
2024-08-13 14:20:00,260.85,261.17,260.73,261.17,5757.0,255.5623,255.8758,255.4448,255.8758,5757.0
2024-08-13 14:30:00,261.08,261.2,261.0,261.19,4642.0,255.7877,255.9052,255.7093,255.8954,4642.0
2024-08-13 14:40:00,261.22,261.23,261.03,261.17,3462.0,255.9248,255.9346,255.7387,255.8758,3462.0
2024-08-13 14:50:00,261.22,261.23,260.99,261.17,5181.0,255.9248,255.9346,255.6995,255.8758,5181.0
2024-08-13 15:00:00,261.17,261.31,261.13,261.16,4400.0,255.8758,256.013,255.8366,255.866,4400.0
2024-08-13 15:10:00,261.16,261.3,261.08,261.18,5574.0,255.866,256.0032,255.7877,255.8856,5574.0
2024-08-13 15:20:00,261.15,261.51,261.14,261.51,9173.0,255.8562,256.2089,255.8464,256.2089,9173.0
2024-08-13 15:30:00,261.5,261.52,261.23,261.28,12145.0,256.1991,256.2187,255.9346,255.9836,12145.0
2024-08-13 15:40:00,261.34,261.67,261.18,261.67,10797.0,256.0424,256.3657,255.8856,256.3657,10797.0
2024-08-13 15:50:00,261.66,262.02,261.37,261.82,99609.0,256.3559,256.7086,256.0718,256.5127,99609.0
2024-08-14 09:30:00,260.75,262.47,260.75,261.16,19266.0,255.4643,257.1495,255.4643,255.866,19266.0
2024-08-14 09:40:00,261.47,262.1,261.2,261.98,8959.0,256.1697,256.787,255.9052,256.6694,8959.0
2024-08-14 09:50:00,261.98,262.39,261.77,261.89,9003.0,256.6694,257.0711,256.4637,256.5812,9003.0
2024-08-14 10:00:00,261.84,261.84,260.87,261.35,8162.0,256.5322,256.5322,255.5819,256.0522,8162.0
2024-08-14 10:10:00,261.37,261.52,261.04,261.2,7817.0,256.0718,256.2187,255.7485,255.9052,7817.0
2024-08-14 10:20:00,261.17,261.41,260.85,261.0,4094.0,255.8758,256.111,255.5623,255.7093,4094.0
2024-08-14 10:30:00,260.9,260.9,260.47,260.63,9217.0,255.6113,255.6113,255.19,255.3468,9217.0
2024-08-14 10:40:00,260.65,260.87,260.36,260.48,8453.0,255.3664,255.5819,255.0823,255.1998,8453.0
2024-08-14 10:50:00,260.43,260.98,260.43,260.98,7232.0,255.1508,255.6897,255.1508,255.6897,7232.0
2024-08-14 11:00:00,260.99,261.87,260.9,261.81,16226.0,255.6995,256.5616,255.6113,256.5029,16226.0
2024-08-14 11:10:00,261.71,261.89,261.58,261.74,5607.0,256.4049,256.5812,256.2775,256.4343,5607.0
2024-08-14 11:20:00,261.81,262.13,261.81,262.03,17911.0,256.5029,256.8164,256.5029,256.7184,17911.0
2024-08-14 11:30:00,262.0,262.46,261.94,262.32,10714.0,256.689,257.1397,256.6302,257.0025,10714.0
2024-08-14 11:40:00,262.16,262.4,261.93,262.4,2174.0,256.8458,257.0809,256.6204,257.0809,2174.0
2024-08-14 11:50:00,262.42,262.85,262.41,262.82,7485.0,257.1005,257.5218,257.0907,257.4924,7485.0
2024-08-14 12:00:00,262.9,262.96,262.68,262.78,6791.0,257.5708,257.6295,257.3552,257.4532,6791.0
2024-08-14 12:10:00,262.87,263.05,262.78,263.05,8059.0,257.5414,257.7177,257.4532,257.7177,8059.0
2024-08-14 12:20:00,263.0,263.01,262.29,262.46,2742.0,257.6687,257.6785,256.9731,257.1397,2742.0
2024-08-14 12:30:00,262.4,262.71,262.39,262.71,2143.0,257.0809,257.3846,257.0711,257.3846,2143.0
2024-08-14 12:40:00,262.63,262.63,262.35,262.35,2900.0,257.3062,257.3062,257.0319,257.0319,2900.0
2024-08-14 12:50:00,262.37,262.78,262.31,262.74,1841.0,257.0515,257.4532,256.9927,257.414,1841.0
2024-08-14 13:00:00,262.68,262.77,262.45,262.55,6393.0,257.3552,257.4434,257.1299,257.2279,6393.0
2024-08-14 13:10:00,262.53,262.78,262.35,262.78,2091.0,257.2083,257.4532,257.0319,257.4532,2091.0
2024-08-14 13:20:00,262.73,262.78,262.49,262.69,7934.0,257.4042,257.4532,257.1691,257.365,7934.0
2024-08-14 13:30:00,262.69,263.25,262.69,263.25,3857.0,257.365,257.9137,257.365,257.9137,3857.0
2024-08-14 13:40:00,263.24,263.26,263.14,263.16,2889.0,257.9039,257.9235,257.8059,257.8255,2889.0
2024-08-14 13:50:00,263.15,263.39,263.08,263.13,3735.0,257.8157,258.0508,257.7471,257.7961,3735.0
2024-08-14 14:00:00,263.12,263.21,262.92,262.96,3240.0,257.7863,257.8745,257.5904,257.6295,3240.0
2024-08-14 14:10:00,263.0,263.06,262.77,262.84,8792.0,257.6687,257.7275,257.4434,257.512,8792.0
2024-08-14 14:20:00,262.78,262.96,262.7,262.76,11708.0,257.4532,257.6295,257.3748,257.4336,11708.0
2024-08-14 14:30:00,262.96,263.07,262.94,263.05,5278.0,257.6295,257.7373,257.61,257.7177,5278.0
2024-08-14 14:40:00,263.04,263.08,262.9,262.9,4118.0,257.7079,257.7471,257.5708,257.5708,4118.0
2024-08-14 14:50:00,263.02,263.09,262.96,263.02,3658.0,257.6883,257.7569,257.6295,257.6883,3658.0
2024-08-14 15:00:00,263.06,263.17,262.93,263.0,2974.0,257.7275,257.8353,257.6002,257.6687,2974.0
2024-08-14 15:10:00,263.05,263.05,262.54,262.57,5041.0,257.7177,257.7177,257.2181,257.2475,5041.0
2024-08-14 15:20:00,262.57,262.57,262.37,262.37,7670.0,257.2475,257.2475,257.0515,257.0515,7670.0
2024-08-14 15:30:00,262.42,262.42,262.17,262.32,9338.0,257.1005,257.1005,256.8556,257.0025,9338.0
2024-08-14 15:40:00,262.36,262.61,262.22,262.49,10199.0,257.0417,257.2866,256.9045,257.1691,10199.0
2024-08-14 15:50:00,262.56,263.17,262.31,262.8,62735.0,257.2377,257.8353,256.9927,257.4728,62735.0
2024-08-15 09:30:00,263.5,264.47,263.5,263.63,10403.0,258.1586,259.1089,258.1586,258.286,10403.0
2024-08-15 09:40:00,263.75,263.9,263.44,263.81,3963.0,258.4035,258.5505,258.0998,258.4623,3963.0
2024-08-15 09:50:00,263.89,264.18,263.55,263.81,3918.0,258.5407,258.8248,258.2076,258.4623,3918.0
2024-08-15 10:00:00,263.6,264.28,263.6,264.17,10918.0,258.2566,258.9228,258.2566,258.815,10918.0
2024-08-15 10:10:00,264.03,264.31,263.91,264.25,16209.0,258.6779,258.9522,258.5603,258.8934,16209.0
2024-08-15 10:20:00,264.16,264.22,263.8,264.09,5906.0,258.8052,258.864,258.4525,258.7366,5906.0
2024-08-15 10:30:00,264.14,264.67,264.14,264.28,8607.0,258.7856,259.3049,258.7856,258.9228,8607.0
2024-08-15 10:40:00,264.28,264.49,264.11,264.19,4956.0,258.9228,259.1285,258.7562,258.8346,4956.0
2024-08-15 10:50:00,264.34,264.67,264.28,264.28,6223.0,258.9816,259.3049,258.9228,258.9228,6223.0
2024-08-15 11:00:00,264.25,264.44,264.05,264.24,8583.0,258.8934,259.0795,258.6975,258.8836,8583.0
2024-08-15 11:10:00,264.3,264.56,264.19,264.34,8315.0,258.9424,259.1971,258.8346,258.9816,8315.0
2024-08-15 11:20:00,264.35,264.35,263.11,263.11,7734.0,258.9914,258.9914,257.7765,257.7765,7734.0
2024-08-15 11:30:00,263.24,263.24,262.87,262.87,9077.0,257.9039,257.9039,257.5414,257.5414,9077.0
2024-08-15 11:40:00,262.91,262.93,262.35,262.49,6141.0,257.5806,257.6002,257.0319,257.1691,6141.0
2024-08-15 11:50:00,262.39,262.54,262.07,262.19,11824.0,257.0711,257.2181,256.7576,256.8752,11824.0
2024-08-15 12:00:00,262.14,262.31,261.99,262.11,7153.0,256.8262,256.9927,256.6792,256.7968,7153.0
2024-08-15 12:10:00,262.18,262.48,262.13,262.46,18534.0,256.8654,257.1593,256.8164,257.1397,18534.0
2024-08-15 12:20:00,262.42,262.64,262.37,262.51,3660.0,257.1005,257.316,257.0515,257.1887,3660.0
2024-08-15 12:30:00,262.53,262.64,262.3,262.3,4543.0,257.2083,257.316,256.9829,256.9829,4543.0
2024-08-15 12:40:00,262.22,262.22,261.97,262.19,6311.0,256.9045,256.9045,256.6596,256.8752,6311.0
2024-08-15 12:50:00,262.14,262.26,262.04,262.05,7254.0,256.8262,256.9437,256.7282,256.738,7254.0
2024-08-15 13:00:00,262.16,262.17,261.96,261.96,5889.0,256.8458,256.8556,256.6498,256.6498,5889.0
2024-08-15 13:10:00,261.91,262.24,261.86,262.19,7404.0,256.6008,256.9241,256.5518,256.8752,7404.0
2024-08-15 13:20:00,262.13,262.49,262.13,262.4,8841.0,256.8164,257.1691,256.8164,257.0809,8841.0
2024-08-15 13:30:00,262.53,262.67,262.44,262.62,9779.0,257.2083,257.3454,257.1201,257.2964,9779.0
2024-08-15 13:40:00,262.58,262.62,262.49,262.49,1409.0,257.2572,257.2964,257.1691,257.1691,1409.0
2024-08-15 13:50:00,262.5,262.6,262.46,262.55,11817.0,257.1789,257.2768,257.1397,257.2279,11817.0
2024-08-15 14:00:00,262.65,262.84,262.5,262.79,6524.0,257.3258,257.512,257.1789,257.463,6524.0
2024-08-15 14:10:00,262.77,262.77,262.64,262.65,5639.0,257.4434,257.4434,257.316,257.3258,5639.0
2024-08-15 14:20:00,262.73,262.89,262.64,262.8,6640.0,257.4042,257.561,257.316,257.4728,6640.0
2024-08-15 14:30:00,262.81,262.94,262.73,262.84,5825.0,257.4826,257.61,257.4042,257.512,5825.0
2024-08-15 14:40:00,262.84,263.2,262.84,262.92,4138.0,257.512,257.8647,257.512,257.5904,4138.0
2024-08-15 14:50:00,262.91,263.07,262.91,262.92,3311.0,257.5806,257.7373,257.5806,257.5904,3311.0
2024-08-15 15:00:00,262.89,262.89,262.64,262.86,7559.0,257.561,257.561,257.316,257.5316,7559.0
2024-08-15 15:10:00,262.82,262.98,262.7,262.8,9385.0,257.4924,257.6491,257.3748,257.4728,9385.0
2024-08-15 15:20:00,262.79,263.19,262.77,263.19,8192.0,257.463,257.8549,257.4434,257.8549,8192.0
2024-08-15 15:30:00,263.02,263.08,262.8,262.85,5122.0,257.6883,257.7471,257.4728,257.5218,5122.0
2024-08-15 15:40:00,262.97,262.97,262.73,262.81,9247.0,257.6393,257.6393,257.4042,257.4826,9247.0
2024-08-15 15:50:00,262.82,263.73,262.82,263.67,92520.0,257.4924,258.3839,257.4924,258.3252,92520.0
2024-08-16 09:30:00,263.69,264.04,262.55,263.16,107381.0,258.3447,258.6877,257.2279,257.8255,107381.0
2024-08-16 09:40:00,263.09,263.14,262.42,262.73,4112.0,257.7569,257.8059,257.1005,257.4042,4112.0
2024-08-16 09:50:00,262.66,263.53,262.36,263.06,12757.0,257.3356,258.188,257.0417,257.7275,12757.0
2024-08-16 10:00:00,263.05,263.71,262.47,262.51,7278.0,257.7177,258.3643,257.1495,257.1887,7278.0
2024-08-16 10:10:00,262.55,262.76,262.21,262.38,7456.0,257.2279,257.4336,256.8947,257.0613,7456.0
2024-08-16 10:20:00,262.42,262.97,262.39,262.69,7325.0,257.1005,257.6393,257.0711,257.365,7325.0
2024-08-16 10:30:00,262.69,262.84,262.23,262.49,5589.0,257.365,257.512,256.9143,257.1691,5589.0
2024-08-16 10:40:00,262.78,263.31,262.78,263.31,3144.0,257.4532,257.9725,257.4532,257.9725,3144.0
2024-08-16 10:50:00,263.17,263.41,262.92,263.09,4955.0,257.8353,258.0704,257.5904,257.7569,4955.0
2024-08-16 11:00:00,263.12,263.16,262.88,262.88,4250.0,257.7863,257.8255,257.5512,257.5512,4250.0
2024-08-16 11:10:00,263.13,263.34,263.02,263.28,4697.0,257.7961,258.0018,257.6883,257.9431,4697.0
2024-08-16 11:20:00,263.31,263.51,263.22,263.49,3625.0,257.9725,258.1684,257.8843,258.1488,3625.0
2024-08-16 11:30:00,263.51,263.53,263.3,263.35,4072.0,258.1684,258.188,257.9627,258.0116,4072.0
2024-08-16 11:40:00,263.3,263.74,263.3,263.67,3542.0,257.9627,258.3937,257.9627,258.3252,3542.0
2024-08-16 11:50:00,263.73,263.87,263.64,263.87,3089.0,258.3839,258.5211,258.2958,258.5211,3089.0
2024-08-16 12:00:00,263.8,263.95,263.71,263.72,4444.0,258.4525,258.5995,258.3643,258.3741,4444.0
2024-08-16 12:10:00,263.77,263.83,263.64,263.82,5485.0,258.4231,258.4819,258.2958,258.4721,5485.0
2024-08-16 12:20:00,263.76,263.78,263.65,263.74,5723.0,258.4133,258.4329,258.3056,258.3937,5723.0
2024-08-16 12:30:00,263.88,264.06,263.83,264.01,4508.0,258.5309,258.7072,258.4819,258.6583,4508.0
2024-08-16 12:40:00,264.03,264.08,263.97,264.08,2987.0,258.6779,258.7268,258.6191,258.7268,2987.0
2024-08-16 12:50:00,264.09,264.53,264.08,264.51,800.0,258.7366,259.1677,258.7268,259.1481,800.0
2024-08-16 13:00:00,264.51,264.51,264.14,264.14,5268.0,259.1481,259.1481,258.7856,258.7856,5268.0
2024-08-16 13:10:00,264.21,264.32,264.21,264.28,2433.0,258.8542,258.962,258.8542,258.9228,2433.0
2024-08-16 13:20:00,264.28,264.36,264.22,264.33,5771.0,258.9228,259.0012,258.864,258.9718,5771.0
2024-08-16 13:30:00,264.31,264.39,264.16,264.16,5785.0,258.9522,259.0306,258.8052,258.8052,5785.0
2024-08-16 13:40:00,264.16,264.28,264.07,264.12,3798.0,258.8052,258.9228,258.717,258.766,3798.0
2024-08-16 13:50:00,264.11,264.2,263.99,264.2,5698.0,258.7562,258.8444,258.6387,258.8444,5698.0
2024-08-16 14:00:00,264.21,264.23,264.16,264.21,2772.0,258.8542,258.8738,258.8052,258.8542,2772.0
2024-08-16 14:10:00,264.13,264.13,263.9,263.94,3245.0,258.7758,258.7758,258.5505,258.5897,3245.0
2024-08-16 14:20:00,264.01,264.11,263.78,264.05,7663.0,258.6583,258.7562,258.4329,258.6975,7663.0
2024-08-16 14:30:00,264.03,264.11,263.97,264.09,4009.0,258.6779,258.7562,258.6191,258.7366,4009.0
2024-08-16 14:40:00,264.08,264.12,263.91,263.98,3853.0,258.7268,258.766,258.5603,258.6289,3853.0
2024-08-16 14:50:00,263.97,264.1,263.92,264.06,5271.0,258.6191,258.7464,258.5701,258.7072,5271.0
2024-08-16 15:00:00,264.2,264.2,264.01,264.05,5258.0,258.8444,258.8444,258.6583,258.6975,5258.0
2024-08-16 15:10:00,264.04,264.06,263.96,263.97,3648.0,258.6877,258.7072,258.6093,258.6191,3648.0
2024-08-16 15:20:00,263.86,263.97,263.78,263.85,5330.0,258.5113,258.6191,258.4329,258.5015,5330.0
2024-08-16 15:30:00,263.87,264.04,263.87,264.01,8135.0,258.5211,258.6877,258.5211,258.6583,8135.0
2024-08-16 15:40:00,264.05,264.19,263.8,263.81,9121.0,258.6975,258.8346,258.4525,258.4623,9121.0
2024-08-16 15:50:00,263.83,264.22,263.78,264.21,44363.0,258.4819,258.864,258.4329,258.8542,44363.0
2024-08-19 09:30:00,264.63,265.89,264.09,264.09,18677.0,259.2657,260.5002,258.7366,258.7366,18677.0
2024-08-19 09:40:00,264.21,264.42,263.15,263.22,8225.0,258.8542,259.06,257.8157,257.8843,8225.0
2024-08-19 09:50:00,263.01,263.91,262.88,263.91,6236.0,257.6785,258.5603,257.5512,258.5603,6236.0
2024-08-19 10:00:00,263.99,264.54,263.98,264.3,5086.0,258.6387,259.1775,258.6289,258.9424,5086.0
2024-08-19 10:10:00,264.11,264.28,263.84,264.13,8469.0,258.7562,258.9228,258.4917,258.7758,8469.0
2024-08-19 10:20:00,264.15,264.42,263.95,264.11,5525.0,258.7954,259.06,258.5995,258.7562,5525.0
2024-08-19 10:30:00,264.05,264.55,264.03,264.35,4968.0,258.6975,259.1873,258.6779,258.9914,4968.0
2024-08-19 10:40:00,264.36,264.82,264.35,264.67,4722.0,259.0012,259.4518,258.9914,259.3049,4722.0
2024-08-19 10:50:00,264.46,264.91,264.44,264.91,12822.0,259.0991,259.54,259.0795,259.54,12822.0
2024-08-19 11:00:00,264.92,264.99,264.54,264.56,5552.0,259.5498,259.6184,259.1775,259.1971,5552.0
2024-08-19 11:10:00,264.47,264.55,264.34,264.47,7445.0,259.1089,259.1873,258.9816,259.1089,7445.0
2024-08-19 11:20:00,264.47,264.53,264.37,264.44,3566.0,259.1089,259.1677,259.011,259.0795,3566.0
2024-08-19 11:30:00,264.44,264.52,264.3,264.51,5064.0,259.0795,259.1579,258.9424,259.1481,5064.0
2024-08-19 11:40:00,264.51,264.6,264.36,264.49,3505.0,259.1481,259.2363,259.0012,259.1285,3505.0
2024-08-19 11:50:00,264.53,264.8,264.41,264.49,4762.0,259.1677,259.4322,259.0502,259.1285,4762.0
2024-08-19 12:00:00,264.51,264.72,264.47,264.72,3300.0,259.1481,259.3539,259.1089,259.3539,3300.0
2024-08-19 12:10:00,264.65,264.76,264.64,264.68,2700.0,259.2853,259.3931,259.2755,259.3147,2700.0
2024-08-19 12:20:00,264.61,264.94,264.61,264.78,4187.0,259.2461,259.5694,259.2461,259.4127,4187.0
2024-08-19 12:30:00,264.77,264.85,264.66,264.74,2905.0,259.4029,259.4812,259.2951,259.3735,2905.0
2024-08-19 12:40:00,264.78,264.83,264.66,264.78,2394.0,259.4127,259.4616,259.2951,259.4127,2394.0
2024-08-19 12:50:00,264.8,264.89,264.71,264.89,4773.0,259.4322,259.5204,259.3441,259.5204,4773.0
2024-08-19 13:00:00,264.84,264.94,264.82,264.91,3396.0,259.4714,259.5694,259.4518,259.54,3396.0
2024-08-19 13:10:00,264.91,264.91,264.8,264.89,2300.0,259.54,259.54,259.4322,259.5204,2300.0
2024-08-19 13:20:00,264.95,264.95,264.78,264.91,6746.0,259.5792,259.5792,259.4127,259.54,6746.0
2024-08-19 13:30:00,264.88,264.91,264.43,264.56,8309.0,259.5106,259.54,259.0697,259.1971,8309.0
2024-08-19 13:40:00,264.56,264.71,264.48,264.69,3500.0,259.1971,259.3441,259.1187,259.3245,3500.0
2024-08-19 13:50:00,264.64,264.64,264.4,264.43,9568.0,259.2755,259.2755,259.0404,259.0697,9568.0
2024-08-19 14:00:00,264.39,264.49,264.08,264.08,5357.0,259.0306,259.1285,258.7268,258.7268,5357.0
2024-08-19 14:10:00,264.11,264.15,263.92,263.92,14315.0,258.7562,258.7954,258.5701,258.5701,14315.0
2024-08-19 14:20:00,263.95,264.1,263.91,263.91,12458.0,258.5995,258.7464,258.5603,258.5603,12458.0
2024-08-19 14:30:00,263.96,264.08,263.86,263.98,13813.0,258.6093,258.7268,258.5113,258.6289,13813.0
2024-08-19 14:40:00,264.05,264.23,263.89,264.02,17125.0,258.6975,258.8738,258.5407,258.6681,17125.0
2024-08-19 14:50:00,263.87,264.09,263.8,264.01,2913.0,258.5211,258.7366,258.4525,258.6583,2913.0
2024-08-19 15:00:00,264.01,264.27,263.81,264.06,9497.0,258.6583,258.913,258.4623,258.7072,9497.0
2024-08-19 15:10:00,264.01,264.09,263.83,263.9,4499.0,258.6583,258.7366,258.4819,258.5505,4499.0
2024-08-19 15:20:00,263.96,264.05,263.85,264.0,7966.0,258.6093,258.6975,258.5015,258.6485,7966.0
2024-08-19 15:30:00,263.94,264.06,263.87,264.06,5109.0,258.5897,258.7072,258.5211,258.7072,5109.0
2024-08-19 15:40:00,264.03,264.37,263.98,264.37,13930.0,258.6779,259.011,258.6289,259.011,13930.0
2024-08-19 15:50:00,264.4,264.66,264.06,264.65,55688.0,259.0404,259.2951,258.7072,259.2853,55688.0
2024-08-20 09:30:00,263.96,264.71,263.65,264.64,30333.0,258.6093,259.3441,258.3056,259.2755,30333.0
2024-08-20 09:40:00,264.38,264.62,264.11,264.47,2362.0,259.0208,259.2559,258.7562,259.1089,2362.0
2024-08-20 09:50:00,264.84,264.84,264.18,264.81,2933.0,259.4714,259.4714,258.8248,259.442,2933.0
2024-08-20 10:00:00,264.77,265.0,263.42,263.62,12415.0,259.4029,259.6282,258.0802,258.2762,12415.0
2024-08-20 10:10:00,263.61,264.06,263.6,263.9,4151.0,258.2664,258.7072,258.2566,258.5505,4151.0
2024-08-20 10:20:00,263.97,264.05,263.71,263.88,14368.0,258.6191,258.6975,258.3643,258.5309,14368.0
2024-08-20 10:30:00,263.91,264.44,263.84,264.27,7655.0,258.5603,259.0795,258.4917,258.913,7655.0
2024-08-20 10:40:00,264.27,264.38,263.95,263.99,11037.0,258.913,259.0208,258.5995,258.6387,11037.0
2024-08-20 10:50:00,263.96,264.45,263.93,264.32,7367.0,258.6093,259.0893,258.5799,258.962,7367.0
2024-08-20 11:00:00,264.34,264.39,264.17,264.21,4055.0,258.9816,259.0306,258.815,258.8542,4055.0
2024-08-20 11:10:00,264.21,264.21,263.82,263.86,5884.0,258.8542,258.8542,258.4721,258.5113,5884.0
2024-08-20 11:20:00,263.86,263.99,263.67,263.67,6703.0,258.5113,258.6387,258.3252,258.3252,6703.0
2024-08-20 11:30:00,263.74,263.77,263.57,263.62,4406.0,258.3937,258.4231,258.2272,258.2762,4406.0
2024-08-20 11:40:00,263.62,263.77,263.62,263.77,2465.0,258.2762,258.4231,258.2762,258.4231,2465.0
2024-08-20 11:50:00,263.76,264.0,263.63,263.9,5015.0,258.4133,258.6485,258.286,258.5505,5015.0
2024-08-20 12:00:00,263.83,263.95,263.55,263.69,4560.0,258.4819,258.5995,258.2076,258.3447,4560.0
2024-08-20 12:10:00,263.71,263.74,263.47,263.57,4137.0,258.3643,258.3937,258.1292,258.2272,4137.0
2024-08-20 12:20:00,263.47,263.65,263.46,263.65,4926.0,258.1292,258.3056,258.1194,258.3056,4926.0
2024-08-20 12:30:00,263.69,264.03,263.62,264.03,2038.0,258.3447,258.6779,258.2762,258.6779,2038.0
2024-08-20 12:40:00,264.02,264.02,263.75,263.75,1170.0,258.6681,258.6681,258.4035,258.4035,1170.0
2024-08-20 12:50:00,263.82,264.16,263.82,264.04,2801.0,258.4721,258.8052,258.4721,258.6877,2801.0
2024-08-20 13:00:00,264.04,264.13,263.73,263.87,1717.0,258.6877,258.7758,258.3839,258.5211,1717.0
2024-08-20 13:10:00,263.87,263.88,263.77,263.87,2833.0,258.5211,258.5309,258.4231,258.5211,2833.0
2024-08-20 13:20:00,263.77,263.88,263.7,263.73,5753.0,258.4231,258.5309,258.3545,258.3839,5753.0
2024-08-20 13:30:00,263.67,263.79,263.57,263.58,4945.0,258.3252,258.4427,258.2272,258.237,4945.0
2024-08-20 13:40:00,263.54,263.8,263.49,263.78,5992.0,258.1978,258.4525,258.1488,258.4329,5992.0
2024-08-20 13:50:00,263.78,263.8,263.64,263.68,1798.0,258.4329,258.4525,258.2958,258.335,1798.0
2024-08-20 14:00:00,263.74,263.81,263.65,263.78,3394.0,258.3937,258.4623,258.3056,258.4329,3394.0
2024-08-20 14:10:00,263.8,264.21,263.8,264.16,7708.0,258.4525,258.8542,258.4525,258.8052,7708.0
2024-08-20 14:20:00,264.16,264.35,264.15,264.35,3600.0,258.8052,258.9914,258.7954,258.9914,3600.0
2024-08-20 14:30:00,264.37,264.37,263.93,263.99,5360.0,259.011,259.011,258.5799,258.6387,5360.0
2024-08-20 14:40:00,263.95,264.05,263.83,264.04,3137.0,258.5995,258.6975,258.4819,258.6877,3137.0
2024-08-20 14:50:00,264.0,264.08,263.91,264.02,5043.0,258.6485,258.7268,258.5603,258.6681,5043.0
2024-08-20 15:00:00,263.93,263.96,263.69,263.92,4846.0,258.5799,258.6093,258.3447,258.5701,4846.0
2024-08-20 15:10:00,263.9,264.11,263.79,264.05,7818.0,258.5505,258.7562,258.4427,258.6975,7818.0
2024-08-20 15:20:00,264.02,264.13,263.89,263.95,11724.0,258.6681,258.7758,258.5407,258.5995,11724.0
2024-08-20 15:30:00,263.92,264.28,263.92,264.23,10053.0,258.5701,258.9228,258.5701,258.8738,10053.0
2024-08-20 15:40:00,264.17,264.32,263.9,264.32,14540.0,258.815,258.962,258.5505,258.962,14540.0
2024-08-20 15:50:00,264.44,264.63,264.0,264.46,87290.0,259.0795,259.2657,258.6485,259.0991,87290.0
2024-08-21 09:30:00,265.79,266.19,264.73,265.13,25997.0,260.4022,260.7941,259.3637,259.7556,25997.0
2024-08-21 09:40:00,265.01,265.23,264.83,264.99,5399.0,259.638,259.8535,259.4616,259.6184,5399.0
2024-08-21 09:50:00,265.05,265.47,264.94,265.47,5472.0,259.6772,260.0887,259.5694,260.0887,5472.0
2024-08-21 10:00:00,265.45,265.77,265.1,265.47,9978.0,260.0691,260.3826,259.7262,260.0887,9978.0
2024-08-21 10:10:00,265.45,265.76,265.35,265.68,7771.0,260.0691,260.3728,259.9711,260.2944,7771.0
2024-08-21 10:20:00,265.73,265.89,265.69,265.79,12593.0,260.3434,260.5002,260.3042,260.4022,12593.0
2024-08-21 10:30:00,265.86,266.4,265.76,266.33,37424.0,260.4708,260.9998,260.3728,260.9312,37424.0
2024-08-21 10:40:00,266.33,266.51,266.09,266.1,16606.0,260.9312,261.1076,260.6961,260.7059,16606.0
2024-08-21 10:50:00,266.05,266.05,265.35,265.8,4942.0,260.6569,260.6569,259.9711,260.412,4942.0
2024-08-21 11:00:00,265.67,265.7,265.44,265.69,4913.0,260.2846,260.314,260.0593,260.3042,4913.0
2024-08-21 11:10:00,265.69,266.07,265.63,265.88,12053.0,260.3042,260.6765,260.2454,260.4904,12053.0
2024-08-21 11:20:00,265.88,266.03,265.77,265.97,5563.0,260.4904,260.6373,260.3826,260.5785,5563.0
2024-08-21 11:30:00,265.96,266.12,265.92,266.03,10044.0,260.5687,260.7255,260.5295,260.6373,10044.0
2024-08-21 11:40:00,266.05,266.05,265.73,265.73,6085.0,260.6569,260.6569,260.3434,260.3434,6085.0
2024-08-21 11:50:00,265.75,265.83,265.66,265.74,5411.0,260.363,260.4414,260.2748,260.3532,5411.0
2024-08-21 12:00:00,265.72,265.95,265.66,265.95,12204.0,260.3336,260.5589,260.2748,260.5589,12204.0
2024-08-21 12:10:00,265.92,266.18,265.87,265.92,12457.0,260.5295,260.7843,260.4806,260.5295,12457.0
2024-08-21 12:20:00,265.96,266.04,265.79,266.02,9903.0,260.5687,260.6471,260.4022,260.6275,9903.0
2024-08-21 12:30:00,266.02,266.45,266.02,266.37,10660.0,260.6275,261.0488,260.6275,260.9704,10660.0
2024-08-21 12:40:00,266.35,266.75,266.35,266.75,1371.0,260.9508,261.3427,260.9508,261.3427,1371.0
2024-08-21 12:50:00,266.7,267.0,266.67,267.0,3071.0,261.2937,261.5877,261.2643,261.5877,3071.0
2024-08-21 13:00:00,266.88,267.0,266.87,267.0,3145.0,261.4701,261.5877,261.4603,261.5877,3145.0
2024-08-21 13:10:00,267.0,267.17,266.89,267.17,10922.0,261.5877,261.7542,261.4799,261.7542,10922.0
2024-08-21 13:20:00,267.11,267.23,266.99,267.0,4861.0,261.6954,261.813,261.5779,261.5877,4861.0
2024-08-21 13:30:00,267.08,267.08,266.77,266.98,10307.0,261.666,261.666,261.3623,261.5681,10307.0
2024-08-21 13:40:00,266.99,266.99,266.83,266.83,4595.0,261.5779,261.5779,261.4211,261.4211,4595.0
2024-08-21 13:50:00,266.94,267.06,266.88,267.06,2432.0,261.5289,261.6464,261.4701,261.6464,2432.0
2024-08-21 14:00:00,267.1,267.25,266.92,267.0,3785.0,261.6856,261.8326,261.5093,261.5877,3785.0
2024-08-21 14:10:00,267.01,267.19,266.97,267.11,5098.0,261.5974,261.7738,261.5583,261.6954,5098.0
2024-08-21 14:20:00,267.1,267.29,266.98,267.29,5792.0,261.6856,261.8718,261.5681,261.8718,5792.0
2024-08-21 14:30:00,267.33,267.61,267.15,267.16,8349.0,261.911,262.1853,261.7346,261.7444,8349.0
2024-08-21 14:40:00,267.14,267.33,267.08,267.28,3679.0,261.7248,261.911,261.666,261.862,3679.0
2024-08-21 14:50:00,267.32,267.57,267.29,267.41,4851.0,261.9012,262.1461,261.8718,261.9893,4851.0
2024-08-21 15:00:00,267.46,267.54,267.18,267.27,10209.0,262.0383,262.1167,261.764,261.8522,10209.0
2024-08-21 15:10:00,267.26,267.38,267.21,267.21,6119.0,261.8424,261.9599,261.7934,261.7934,6119.0
2024-08-21 15:20:00,267.21,267.3,266.99,267.28,9305.0,261.7934,261.8816,261.5779,261.862,9305.0
2024-08-21 15:30:00,267.28,267.29,267.06,267.19,11082.0,261.862,261.8718,261.6464,261.7738,11082.0
2024-08-21 15:40:00,267.23,267.29,267.0,267.13,21517.0,261.813,261.8718,261.5877,261.715,21517.0
2024-08-21 15:50:00,267.19,268.11,267.02,267.85,160627.0,261.7738,262.6752,261.6072,262.4204,160627.0
2024-08-22 09:30:00,268.93,269.44,267.25,268.65,21931.0,263.4785,263.9782,261.8326,263.2042,21931.0
2024-08-22 09:40:00,268.56,269.29,268.56,268.97,13809.0,263.116,263.8312,263.116,263.5177,13809.0
2024-08-22 09:50:00,268.98,269.1,268.6,268.76,14060.0,263.5275,263.6451,263.1552,263.312,14060.0
2024-08-22 10:00:00,268.75,269.04,268.4,268.43,7802.0,263.3022,263.5863,262.9593,262.9887,7802.0
2024-08-22 10:10:00,268.46,268.59,267.95,268.37,7437.0,263.0181,263.1454,262.5184,262.9299,7437.0
2024-08-22 10:20:00,268.57,268.58,268.22,268.34,4990.0,263.1258,263.1356,262.7829,262.9005,4990.0
2024-08-22 10:30:00,268.34,268.58,268.31,268.41,5647.0,262.9005,263.1356,262.8711,262.9691,5647.0
2024-08-22 10:40:00,268.47,268.6,268.4,268.42,3332.0,263.0279,263.1552,262.9593,262.9789,3332.0
2024-08-22 10:50:00,268.46,268.53,268.33,268.37,4157.0,263.0181,263.0866,262.8907,262.9299,4157.0
2024-08-22 11:00:00,268.37,268.52,268.17,268.18,7611.0,262.9299,263.0768,262.7339,262.7437,7611.0
2024-08-22 11:10:00,268.17,268.17,267.75,267.81,5221.0,262.7339,262.7339,262.3224,262.3812,5221.0
2024-08-22 11:20:00,267.74,267.74,267.38,267.71,10104.0,262.3127,262.3127,261.9599,262.2833,10104.0
2024-08-22 11:30:00,267.77,268.45,267.77,268.38,3398.0,262.342,263.0083,262.342,262.9397,3398.0
2024-08-22 11:40:00,268.3,268.57,268.24,268.3,5351.0,262.8613,263.1258,262.8025,262.8613,5351.0
2024-08-22 11:50:00,268.29,268.56,268.17,268.5,4330.0,262.8515,263.116,262.7339,263.0572,4330.0
2024-08-22 12:00:00,268.38,268.77,268.38,268.7,5257.0,262.9397,263.3218,262.9397,263.2532,5257.0
2024-08-22 12:10:00,268.86,269.12,268.74,269.01,4380.0,263.4099,263.6647,263.2924,263.5569,4380.0
2024-08-22 12:20:00,269.11,269.24,268.98,269.24,5409.0,263.6549,263.7822,263.5275,263.7822,5409.0
2024-08-22 12:30:00,269.21,269.5,269.21,269.26,2914.0,263.7529,264.037,263.7529,263.8018,2914.0
2024-08-22 12:40:00,269.28,269.35,269.08,269.11,4341.0,263.8214,263.89,263.6255,263.6549,4341.0
2024-08-22 12:50:00,269.02,269.02,268.05,268.06,3745.0,263.5667,263.5667,262.6164,262.6262,3745.0
2024-08-22 13:00:00,268.03,268.04,267.82,267.92,4404.0,262.5968,262.6066,262.391,262.489,4404.0
2024-08-22 13:10:00,267.98,268.34,267.98,268.34,4743.0,262.5478,262.9005,262.5478,262.9005,4743.0
2024-08-22 13:20:00,268.34,268.41,268.26,268.31,3450.0,262.9005,262.9691,262.8221,262.8711,3450.0
2024-08-22 13:30:00,268.18,268.18,267.77,267.98,6607.0,262.7437,262.7437,262.342,262.5478,6607.0
2024-08-22 13:40:00,267.98,268.13,267.86,268.11,2076.0,262.5478,262.6947,262.4302,262.6752,2076.0
2024-08-22 13:50:00,268.27,268.27,267.61,267.63,2857.0,262.8319,262.8319,262.1853,262.2049,2857.0
2024-08-22 14:00:00,267.6,267.75,267.51,267.65,8088.0,262.1755,262.3224,262.0873,262.2245,8088.0
2024-08-22 14:10:00,267.65,268.29,267.6,268.29,15226.0,262.2245,262.8515,262.1755,262.8515,15226.0
2024-08-22 14:20:00,268.29,268.46,268.12,268.46,7503.0,262.8515,263.0181,262.6849,263.0181,7503.0
2024-08-22 14:30:00,268.36,268.47,268.3,268.36,8998.0,262.9201,263.0279,262.8613,262.9201,8998.0
2024-08-22 14:40:00,268.35,268.6,268.35,268.39,5931.0,262.9103,263.1552,262.9103,262.9495,5931.0
2024-08-22 14:50:00,268.48,268.65,268.4,268.47,4805.0,263.0377,263.2042,262.9593,263.0279,4805.0
2024-08-22 15:00:00,268.5,268.67,268.43,268.56,5824.0,263.0572,263.2238,262.9887,263.116,5824.0
2024-08-22 15:10:00,268.56,268.98,268.56,268.88,6459.0,263.116,263.5275,263.116,263.4295,6459.0
2024-08-22 15:20:00,268.92,268.92,268.53,268.64,7533.0,263.4687,263.4687,263.0866,263.1944,7533.0
2024-08-22 15:30:00,268.82,269.05,268.74,268.95,11538.0,263.3708,263.5961,263.2924,263.4981,11538.0
2024-08-22 15:40:00,268.94,269.26,268.86,269.23,13146.0,263.4883,263.8018,263.4099,263.7724,13146.0
2024-08-22 15:50:00,269.28,269.58,268.51,269.31,98815.0,263.8214,264.1154,263.067,263.8508,98815.0
2024-08-23 09:30:00,270.6,270.99,268.84,268.92,25372.0,265.1147,265.4968,263.3904,263.4687,25372.0
2024-08-23 09:40:00,269.05,269.52,268.54,268.55,9505.0,263.5961,264.0566,263.0964,263.1062,9505.0
2024-08-23 09:50:00,268.7,269.2,268.4,268.64,6818.0,263.2532,263.7431,262.9593,263.1944,6818.0
2024-08-23 10:00:00,268.78,270.12,268.78,269.94,15528.0,263.3316,264.6444,263.3316,264.4681,15528.0
2024-08-23 10:10:00,269.95,270.52,269.95,270.04,6734.0,264.4779,265.0363,264.4779,264.566,6734.0
2024-08-23 10:20:00,270.07,270.62,270.04,270.49,5317.0,264.5954,265.1343,264.566,265.0069,5317.0
2024-08-23 10:30:00,270.49,270.54,270.02,270.17,5393.0,265.0069,265.0559,264.5464,264.6934,5393.0
2024-08-23 10:40:00,270.13,270.22,269.15,269.54,6092.0,264.6542,264.7424,263.6941,264.0762,6092.0
2024-08-23 10:50:00,269.54,269.92,269.25,269.84,3815.0,264.0762,264.4485,263.792,264.3701,3815.0
2024-08-23 11:00:00,269.74,269.96,269.57,269.85,6708.0,264.2721,264.4876,264.1056,264.3799,6708.0
2024-08-23 11:10:00,269.82,270.26,269.61,270.26,8101.0,264.3505,264.7816,264.1447,264.7816,8101.0
2024-08-23 11:20:00,270.17,270.17,269.7,269.7,4599.0,264.6934,264.6934,264.2329,264.2329,4599.0
2024-08-23 11:30:00,269.77,270.09,269.75,270.0,4220.0,264.3015,264.615,264.2819,264.5268,4220.0
2024-08-23 11:40:00,270.03,270.46,270.02,270.24,7029.0,264.5562,264.9775,264.5464,264.762,7029.0
2024-08-23 11:50:00,270.1,270.1,269.69,269.69,3843.0,264.6248,264.6248,264.2231,264.2231,3843.0
2024-08-23 12:00:00,269.58,269.66,268.8,268.92,3906.0,264.1154,264.1937,263.3512,263.4687,3906.0
2024-08-23 12:10:00,268.99,269.12,268.77,268.86,7175.0,263.5373,263.6647,263.3218,263.4099,7175.0
2024-08-23 12:20:00,268.93,268.93,268.4,268.48,6675.0,263.4785,263.4785,262.9593,263.0377,6675.0
2024-08-23 12:30:00,268.49,268.97,268.4,268.75,6811.0,263.0474,263.5177,262.9593,263.3022,6811.0
2024-08-23 12:40:00,268.67,268.76,268.19,268.54,10148.0,263.2238,263.312,262.7535,263.0964,10148.0
2024-08-23 12:50:00,268.47,268.98,268.47,268.69,6828.0,263.0279,263.5275,263.0279,263.2434,6828.0
2024-08-23 13:00:00,268.82,268.99,268.76,268.93,4127.0,263.3708,263.5373,263.312,263.4785,4127.0
2024-08-23 13:10:00,268.9,269.0,268.71,268.92,3340.0,263.4491,263.5471,263.263,263.4687,3340.0
2024-08-23 13:20:00,268.91,269.06,268.86,269.02,6772.0,263.4589,263.6059,263.4099,263.5667,6772.0
2024-08-23 13:30:00,269.08,269.24,269.01,269.23,6464.0,263.6255,263.7822,263.5569,263.7724,6464.0
2024-08-23 13:40:00,269.16,269.35,269.11,269.25,3408.0,263.7039,263.89,263.6549,263.792,3408.0
2024-08-23 13:50:00,269.24,269.28,269.08,269.08,4825.0,263.7822,263.8214,263.6255,263.6255,4825.0
2024-08-23 14:00:00,269.08,269.17,268.97,269.01,6083.0,263.6255,263.7137,263.5177,263.5569,6083.0
2024-08-23 14:10:00,269.01,269.35,269.01,269.35,8883.0,263.5569,263.89,263.5569,263.89,8883.0
2024-08-23 14:20:00,269.24,269.25,269.06,269.12,5406.0,263.7822,263.792,263.6059,263.6647,5406.0
2024-08-23 14:30:00,269.11,269.24,269.09,269.16,5186.0,263.6549,263.7822,263.6353,263.7039,5186.0
2024-08-23 14:40:00,269.05,269.41,269.04,269.32,7273.0,263.5961,263.9488,263.5863,263.8606,7273.0
2024-08-23 14:50:00,269.31,269.36,269.14,269.25,5836.0,263.8508,263.8998,263.6843,263.792,5836.0
2024-08-23 15:00:00,269.25,269.32,269.15,269.17,10873.0,263.792,263.8606,263.6941,263.7137,10873.0
2024-08-23 15:10:00,269.24,269.79,269.24,269.77,8393.0,263.7822,264.3211,263.7822,264.3015,8393.0
2024-08-23 15:20:00,269.67,270.01,269.64,269.94,6581.0,264.2035,264.5366,264.1741,264.4681,6581.0
2024-08-23 15:30:00,269.96,269.97,269.78,269.81,4311.0,264.4876,264.4974,264.3113,264.3407,4311.0
2024-08-23 15:40:00,269.83,269.93,269.61,269.81,7409.0,264.3603,264.4583,264.1447,264.3407,7409.0
2024-08-23 15:50:00,269.9,270.14,269.49,269.65,67449.0,264.4289,264.664,264.0272,264.1839,67449.0
2024-08-26 09:30:00,270.28,271.0,270.28,270.55,17601.0,264.8012,265.5066,264.8012,265.0657,17601.0
2024-08-26 09:40:00,270.31,271.1,270.31,270.66,5604.0,264.8306,265.6045,264.8306,265.1735,5604.0
2024-08-26 09:50:00,271.06,271.16,270.51,271.02,7979.0,265.5654,265.6633,265.0265,265.5262,7979.0
2024-08-26 10:00:00,271.01,271.33,270.94,271.33,10058.0,265.5164,265.8299,265.4478,265.8299,10058.0
2024-08-26 10:10:00,271.22,271.69,271.21,271.66,6297.0,265.7221,266.1826,265.7123,266.1532,6297.0
2024-08-26 10:20:00,271.62,271.82,271.29,271.55,6207.0,266.114,266.3099,265.7907,266.0454,6207.0
2024-08-26 10:30:00,271.47,271.87,271.4,271.67,4725.0,265.967,266.3589,265.8985,266.163,4725.0
2024-08-26 10:40:00,271.67,271.67,271.32,271.36,3101.0,266.163,266.163,265.8201,265.8593,3101.0
2024-08-26 10:50:00,271.39,271.46,270.88,270.98,5742.0,265.8887,265.9572,265.389,265.487,5742.0
2024-08-26 11:00:00,271.05,271.29,270.97,271.03,8953.0,265.5556,265.7907,265.4772,265.536,8953.0
2024-08-26 11:10:00,270.95,271.21,270.89,270.9,4108.0,265.4576,265.7123,265.3988,265.4086,4108.0
2024-08-26 11:20:00,270.87,270.92,270.66,270.68,4130.0,265.3792,265.4282,265.1735,265.1931,4130.0
2024-08-26 11:30:00,270.58,270.65,270.44,270.59,4061.0,265.0951,265.1637,264.9579,265.1049,4061.0
2024-08-26 11:40:00,270.63,270.83,270.59,270.65,4372.0,265.1441,265.34,265.1049,265.1637,4372.0
2024-08-26 11:50:00,270.72,270.72,270.44,270.44,3903.0,265.2322,265.2322,264.9579,264.9579,3903.0
2024-08-26 12:00:00,270.49,270.49,270.37,270.43,2211.0,265.0069,265.0069,264.8893,264.9481,2211.0
2024-08-26 12:10:00,270.46,270.67,270.43,270.61,4100.0,264.9775,265.1833,264.9481,265.1245,4100.0
2024-08-26 12:20:00,270.62,270.75,270.57,270.75,1935.0,265.1343,265.2616,265.0853,265.2616,1935.0
2024-08-26 12:30:00,270.8,270.89,270.73,270.89,1860.0,265.3106,265.3988,265.242,265.3988,1860.0
2024-08-26 12:40:00,270.87,270.97,270.82,270.94,2100.0,265.3792,265.4772,265.3302,265.4478,2100.0
2024-08-26 12:50:00,270.96,271.21,270.96,271.2,3503.0,265.4674,265.7123,265.4674,265.7025,3503.0
2024-08-26 13:00:00,271.23,271.29,271.05,271.09,2971.0,265.7319,265.7907,265.5556,265.5947,2971.0
2024-08-26 13:10:00,271.16,271.19,271.03,271.07,2165.0,265.6633,265.6927,265.536,265.5751,2165.0
2024-08-26 13:20:00,271.08,271.25,271.05,271.1,5045.0,265.5849,265.7515,265.5556,265.6045,5045.0
2024-08-26 13:30:00,271.07,271.1,270.42,270.47,9560.0,265.5751,265.6045,264.9383,264.9873,9560.0
2024-08-26 13:40:00,270.49,270.49,270.17,270.22,1500.0,265.0069,265.0069,264.6934,264.7424,1500.0
2024-08-26 13:50:00,270.22,270.35,270.1,270.32,2647.0,264.7424,264.8697,264.6248,264.8404,2647.0
2024-08-26 14:00:00,270.26,270.46,270.18,270.27,3073.0,264.7816,264.9775,264.7032,264.7914,3073.0
2024-08-26 14:10:00,270.35,270.64,270.33,270.6,3699.0,264.8697,265.1539,264.8501,265.1147,3699.0
2024-08-26 14:20:00,270.65,270.86,270.65,270.78,4269.0,265.1637,265.3694,265.1637,265.291,4269.0
2024-08-26 14:30:00,270.79,271.06,270.6,270.96,3832.0,265.3008,265.5654,265.1147,265.4674,3832.0
2024-08-26 14:40:00,271.04,271.08,270.94,270.99,3901.0,265.5458,265.5849,265.4478,265.4968,3901.0
2024-08-26 14:50:00,270.93,271.08,270.86,271.05,6267.0,265.438,265.5849,265.3694,265.5556,6267.0
2024-08-26 15:00:00,271.0,271.08,270.79,270.86,4927.0,265.5066,265.5849,265.3008,265.3694,4927.0
2024-08-26 15:10:00,270.88,271.02,270.78,271.01,9044.0,265.389,265.5262,265.291,265.5164,9044.0
2024-08-26 15:20:00,271.02,271.2,270.95,270.97,5924.0,265.5262,265.7025,265.4576,265.4772,5924.0
2024-08-26 15:30:00,270.92,271.24,270.91,271.17,8094.0,265.4282,265.7417,265.4184,265.6731,8094.0
2024-08-26 15:40:00,271.17,271.32,270.97,271.0,7897.0,265.6731,265.8201,265.4772,265.5066,7897.0
2024-08-26 15:50:00,271.03,271.42,270.78,271.41,67202.0,265.536,265.9181,265.291,265.9083,67202.0
2024-08-27 09:30:00,271.28,271.9,270.75,271.69,18402.0,265.7809,266.3883,265.2616,266.1826,18402.0
2024-08-27 09:40:00,271.9,272.99,271.82,272.28,7985.0,266.3883,267.4562,266.3099,266.7606,7985.0
2024-08-27 09:50:00,272.32,272.41,271.98,272.03,10158.0,266.7998,266.888,266.4667,266.5157,10158.0
2024-08-27 10:00:00,272.13,272.17,271.57,271.72,25545.0,266.6137,266.6529,266.065,266.212,25545.0
2024-08-27 10:10:00,271.64,272.09,271.58,272.09,24856.0,266.1336,266.5745,266.0748,266.5745,24856.0
2024-08-27 10:20:00,272.05,272.6,272.05,272.42,5979.0,266.5353,267.0741,266.5353,266.8978,5979.0
2024-08-27 10:30:00,272.49,272.85,272.35,272.75,15494.0,266.9664,267.3191,266.8292,267.2211,15494.0
2024-08-27 10:40:00,272.79,273.09,272.66,272.83,12592.0,267.2603,267.5542,267.1329,267.2995,12592.0
2024-08-27 10:50:00,272.84,272.9,272.71,272.8,2064.0,267.3093,267.3681,267.1819,267.2701,2064.0
2024-08-27 11:00:00,272.9,273.04,272.65,272.92,15826.0,267.3681,267.5052,267.1231,267.3876,15826.0
2024-08-27 11:10:00,272.81,272.91,272.67,272.89,34265.0,267.2799,267.3778,267.1427,267.3583,34265.0
2024-08-27 11:20:00,272.86,273.06,272.61,272.61,6505.0,267.3289,267.5248,267.0839,267.0839,6505.0
2024-08-27 11:30:00,272.56,272.57,272.03,272.25,5702.0,267.0349,267.0447,266.5157,266.7312,5702.0
2024-08-27 11:40:00,272.3,272.44,272.18,272.35,11146.0,266.7802,266.9174,266.6626,266.8292,11146.0
2024-08-27 11:50:00,272.45,272.79,272.43,272.79,4096.0,266.9272,267.2603,266.9076,267.2603,4096.0
2024-08-27 12:00:00,272.84,272.87,272.53,272.66,8445.0,267.3093,267.3387,267.0056,267.1329,8445.0
2024-08-27 12:10:00,272.74,273.1,272.74,273.0,3142.0,267.2113,267.564,267.2113,267.466,3142.0
2024-08-27 12:20:00,273.01,273.1,272.87,272.98,10272.0,267.4758,267.564,267.3387,267.4464,10272.0
2024-08-27 12:30:00,272.94,273.18,272.87,273.1,4192.0,267.4072,267.6424,267.3387,267.564,4192.0
2024-08-27 12:40:00,273.09,273.5,273.04,273.48,9084.0,267.5542,267.9559,267.5052,267.9363,9084.0
2024-08-27 12:50:00,273.55,273.89,273.53,273.66,5999.0,268.0049,268.338,267.9853,268.1126,5999.0
2024-08-27 13:00:00,273.77,273.91,273.75,273.8,2137.0,268.2204,268.3576,268.2008,268.2498,2137.0
2024-08-27 13:10:00,273.8,274.12,273.8,273.82,4673.0,268.2498,268.5633,268.2498,268.2694,4673.0
2024-08-27 13:20:00,273.89,273.94,273.7,273.85,5528.0,268.338,268.387,268.1518,268.2988,5528.0
2024-08-27 13:30:00,273.89,274.1,273.83,273.97,4697.0,268.338,268.5437,268.2792,268.4164,4697.0
2024-08-27 13:40:00,273.95,274.0,273.78,273.81,4854.0,268.3968,268.4458,268.2302,268.2596,4854.0
2024-08-27 13:50:00,273.88,274.07,273.87,274.04,4277.0,268.3282,268.5143,268.3184,268.4849,4277.0
2024-08-27 14:00:00,274.07,274.07,273.94,274.03,3105.0,268.5143,268.5143,268.387,268.4751,3105.0
2024-08-27 14:10:00,274.0,274.34,274.0,274.24,10729.0,268.4458,268.7789,268.4458,268.6809,10729.0
2024-08-27 14:20:00,274.18,274.31,274.17,274.19,4131.0,268.6221,268.7495,268.6123,268.6319,4131.0
2024-08-27 14:30:00,274.19,274.47,274.18,274.4,12939.0,268.6319,268.9062,268.6221,268.8376,12939.0
2024-08-27 14:40:00,274.42,274.51,274.36,274.5,11294.0,268.8572,268.9454,268.7985,268.9356,11294.0
2024-08-27 14:50:00,274.5,274.54,274.25,274.38,18440.0,268.9356,268.9748,268.6907,268.8181,18440.0
2024-08-27 15:00:00,274.38,274.56,274.28,274.52,14212.0,268.8181,268.9944,268.7201,268.9552,14212.0
2024-08-27 15:10:00,274.54,274.64,274.46,274.6,18640.0,268.9748,269.0728,268.8964,269.0336,18640.0
2024-08-27 15:20:00,274.6,274.6,274.39,274.5,16481.0,269.0336,269.0336,268.8278,268.9356,16481.0
2024-08-27 15:30:00,274.63,274.91,274.57,274.85,23078.0,269.063,269.3373,269.0042,269.2785,23078.0
2024-08-27 15:40:00,274.8,275.09,274.79,275.0,70788.0,269.2295,269.5137,269.2197,269.4255,70788.0
2024-08-27 15:50:00,275.1,275.1,274.58,274.67,123102.0,269.5235,269.5235,269.014,269.1022,123102.0
2024-08-28 09:30:00,275.79,275.79,274.02,274.6,17848.0,270.1995,270.1995,268.4653,269.0336,17848.0
2024-08-28 09:40:00,274.92,275.02,274.25,274.96,18103.0,269.3471,269.4451,268.6907,269.3863,18103.0
2024-08-28 09:50:00,275.12,275.44,275.05,275.15,6689.0,269.5431,269.8566,269.4745,269.5724,6689.0
2024-08-28 10:00:00,275.16,275.97,275.05,275.83,5778.0,269.5822,270.3758,269.4745,270.2387,5778.0
2024-08-28 10:10:00,275.85,276.09,275.64,275.74,9536.0,270.2583,270.4934,270.0525,270.1505,9536.0
2024-08-28 10:20:00,275.63,276.27,275.63,276.07,7253.0,270.0427,270.6697,270.0427,270.4738,7253.0
2024-08-28 10:30:00,276.13,276.54,276.13,276.54,6121.0,270.5326,270.9343,270.5326,270.9343,6121.0
2024-08-28 10:40:00,276.58,276.64,276.41,276.46,5795.0,270.9735,271.0322,270.8069,270.8559,5795.0
2024-08-28 10:50:00,276.43,276.65,276.22,276.64,7395.0,270.8265,271.042,270.6208,271.0322,7395.0
2024-08-28 11:00:00,276.56,276.77,276.45,276.5,9481.0,270.9539,271.1596,270.8461,270.8951,9481.0
2024-08-28 11:10:00,276.57,276.64,276.25,276.25,8526.0,270.9637,271.0322,270.6501,270.6501,8526.0
2024-08-28 11:20:00,276.17,276.24,275.73,275.74,21422.0,270.5718,270.6403,270.1407,270.1505,21422.0
2024-08-28 11:30:00,275.8,275.8,275.34,275.43,6939.0,270.2093,270.2093,269.7586,269.8468,6939.0
2024-08-28 11:40:00,275.33,275.47,275.05,275.05,3065.0,269.7488,269.886,269.4745,269.4745,3065.0
2024-08-28 11:50:00,275.16,275.37,275.05,275.37,5424.0,269.5822,269.788,269.4745,269.788,5424.0
2024-08-28 12:00:00,275.18,275.35,274.92,275.04,5924.0,269.6018,269.7684,269.3471,269.4647,5924.0
2024-08-28 12:10:00,274.95,274.98,274.46,274.61,4102.0,269.3765,269.4059,268.8964,269.0434,4102.0
2024-08-28 12:20:00,274.61,274.69,274.3,274.52,4268.0,269.0434,269.1218,268.7397,268.9552,4268.0
2024-08-28 12:30:00,274.34,274.72,274.34,274.65,4456.0,268.7789,269.1512,268.7789,269.0826,4456.0
2024-08-28 12:40:00,274.65,274.97,274.57,274.84,2653.0,269.0826,269.3961,269.0042,269.2687,2653.0
2024-08-28 12:50:00,274.76,274.94,274.72,274.85,4226.0,269.1903,269.3667,269.1512,269.2785,4226.0
2024-08-28 13:00:00,274.81,274.88,274.54,274.57,6426.0,269.2393,269.3079,268.9748,269.0042,6426.0
2024-08-28 13:10:00,274.51,274.57,274.16,274.17,7331.0,268.9454,269.0042,268.6025,268.6123,7331.0
2024-08-28 13:20:00,274.11,274.25,273.89,273.98,6152.0,268.5535,268.6907,268.338,268.4262,6152.0
2024-08-28 13:30:00,274.04,274.23,273.86,273.92,7972.0,268.4849,268.6711,268.3086,268.3674,7972.0
2024-08-28 13:40:00,273.91,274.11,273.82,273.82,6551.0,268.3576,268.5535,268.2694,268.2694,6551.0
2024-08-28 13:50:00,273.83,273.88,272.71,272.73,21494.0,268.2792,268.3282,267.1819,267.2015,21494.0
2024-08-28 14:00:00,272.62,272.83,272.13,272.83,6139.0,267.0937,267.2995,266.6137,267.2995,6139.0
2024-08-28 14:10:00,272.7,272.78,272.57,272.64,5018.0,267.1721,267.2505,267.0447,267.1133,5018.0
2024-08-28 14:20:00,272.62,272.75,272.19,272.19,11577.0,267.0937,267.2211,266.6724,266.6724,11577.0
2024-08-28 14:30:00,272.2,272.2,271.81,271.85,9674.0,266.6822,266.6822,266.3001,266.3393,9674.0
2024-08-28 14:40:00,271.86,272.01,271.85,271.88,9654.0,266.3491,266.4961,266.3393,266.3687,9654.0
2024-08-28 14:50:00,271.88,272.92,271.88,272.92,8177.0,266.3687,267.3876,266.3687,267.3876,8177.0
2024-08-28 15:00:00,272.94,273.16,272.47,272.48,6030.0,267.4072,267.6228,266.9468,266.9566,6030.0
2024-08-28 15:10:00,272.35,272.44,272.12,272.31,8261.0,266.8292,266.9174,266.6039,266.79,8261.0
2024-08-28 15:20:00,272.39,272.77,272.29,272.77,10304.0,266.8684,267.2407,266.7704,267.2407,10304.0
2024-08-28 15:30:00,272.78,273.04,272.54,272.61,11214.0,267.2505,267.5052,267.0153,267.0839,11214.0
2024-08-28 15:40:00,272.69,272.87,272.58,272.78,11706.0,267.1623,267.3387,267.0545,267.2505,11706.0
2024-08-28 15:50:00,272.78,273.25,272.43,272.56,92886.0,267.2505,267.711,266.9076,267.0349,92886.0
2024-08-29 09:30:00,274.54,274.89,272.5,272.5,26568.0,268.9748,269.3177,266.9762,266.9762,26568.0
2024-08-29 09:40:00,272.54,273.51,272.34,272.44,13013.0,267.0153,267.9657,266.8194,266.9174,13013.0
2024-08-29 09:50:00,272.31,272.78,271.68,272.78,16406.0,266.79,267.2505,266.1728,267.2505,16406.0
2024-08-29 10:00:00,272.87,273.89,272.87,273.8,4211.0,267.3387,268.338,267.3387,268.2498,4211.0
2024-08-29 10:10:00,273.93,274.5,273.71,274.5,7369.0,268.3772,268.9356,268.1616,268.9356,7369.0
2024-08-29 10:20:00,274.62,275.12,274.61,275.03,9476.0,269.0532,269.5431,269.0434,269.4549,9476.0
2024-08-29 10:30:00,275.2,275.27,274.7,274.83,9524.0,269.6214,269.69,269.1316,269.2589,9524.0
2024-08-29 10:40:00,274.79,274.79,274.24,274.25,4711.0,269.2197,269.2197,268.6809,268.6907,4711.0
2024-08-29 10:50:00,274.32,274.42,273.87,274.11,5440.0,268.7593,268.8572,268.3184,268.5535,5440.0
2024-08-29 11:00:00,274.12,274.34,273.81,273.81,12027.0,268.5633,268.7789,268.2596,268.2596,12027.0
2024-08-29 11:10:00,273.87,274.23,273.86,273.9,5886.0,268.3184,268.6711,268.3086,268.3478,5886.0
2024-08-29 11:20:00,273.89,274.18,273.58,273.96,7223.0,268.338,268.6221,268.0343,268.4066,7223.0
2024-08-29 11:30:00,274.05,274.32,273.96,274.32,5856.0,268.4947,268.7593,268.4066,268.7593,5856.0
2024-08-29 11:40:00,274.21,274.28,273.94,274.17,6314.0,268.6515,268.7201,268.387,268.6123,6314.0
2024-08-29 11:50:00,274.21,274.21,273.94,274.16,4630.0,268.6515,268.6515,268.387,268.6025,4630.0
2024-08-29 12:00:00,274.12,274.3,274.03,274.18,6164.0,268.5633,268.7397,268.4751,268.6221,6164.0
2024-08-29 12:10:00,274.16,274.39,274.06,274.15,5208.0,268.6025,268.8278,268.5045,268.5927,5208.0
2024-08-29 12:20:00,274.18,274.4,274.1,274.39,3994.0,268.6221,268.8376,268.5437,268.8278,3994.0
2024-08-29 12:30:00,274.4,274.66,274.4,274.66,2592.0,268.8376,269.0924,268.8376,269.0924,2592.0
2024-08-29 12:40:00,274.62,274.94,274.62,274.73,5367.0,269.0532,269.3667,269.0532,269.161,5367.0
2024-08-29 12:50:00,274.74,274.8,274.6,274.8,6452.0,269.1708,269.2295,269.0336,269.2295,6452.0
2024-08-29 13:00:00,274.63,274.74,274.34,274.34,5387.0,269.063,269.1708,268.7789,268.7789,5387.0
2024-08-29 13:10:00,274.22,274.35,274.07,274.28,3625.0,268.6613,268.7887,268.5143,268.7201,3625.0
2024-08-29 13:20:00,274.28,274.48,274.28,274.43,4930.0,268.7201,268.916,268.7201,268.867,4930.0
2024-08-29 13:30:00,274.4,274.65,274.37,274.58,5921.0,268.8376,269.0826,268.8083,269.014,5921.0
2024-08-29 13:40:00,274.65,274.68,274.48,274.59,3578.0,269.0826,269.112,268.916,269.0238,3578.0
2024-08-29 13:50:00,274.64,274.95,274.62,274.82,6042.0,269.0728,269.3765,269.0532,269.2491,6042.0
2024-08-29 14:00:00,274.8,274.8,274.51,274.61,7879.0,269.2295,269.2295,268.9454,269.0434,7879.0
2024-08-29 14:10:00,274.64,274.71,274.53,274.55,9325.0,269.0728,269.1414,268.965,268.9846,9325.0
2024-08-29 14:20:00,274.55,274.56,274.2,274.25,7043.0,268.9846,268.9944,268.6417,268.6907,7043.0
2024-08-29 14:30:00,274.06,274.14,273.59,273.62,4913.0,268.5045,268.5829,268.0441,268.0735,4913.0
2024-08-29 14:40:00,273.51,273.69,273.23,273.52,7342.0,267.9657,268.142,267.6914,267.9755,7342.0
2024-08-29 14:50:00,273.43,273.78,273.23,273.78,3229.0,267.8873,268.2302,267.6914,268.2302,3229.0
2024-08-29 15:00:00,273.71,273.73,273.34,273.44,7733.0,268.1616,268.1812,267.7991,267.8971,7733.0
2024-08-29 15:10:00,273.48,274.03,273.32,273.95,6315.0,267.9363,268.4751,267.7795,268.3968,6315.0
2024-08-29 15:20:00,273.91,274.1,273.68,274.06,5062.0,268.3576,268.5437,268.1322,268.5045,5062.0
2024-08-29 15:30:00,274.06,274.08,273.63,273.81,8618.0,268.5045,268.5241,268.0833,268.2596,8618.0
2024-08-29 15:40:00,273.88,273.88,273.24,273.37,8998.0,268.3282,268.3282,267.7012,267.8285,8998.0
2024-08-29 15:50:00,273.28,273.48,272.92,273.29,46720.0,267.7403,267.9363,267.3876,267.7501,46720.0
2024-08-30 09:30:00,273.87,275.37,273.74,274.92,19442.0,268.3184,269.788,268.191,269.3471,19442.0
2024-08-30 09:40:00,275.23,275.23,273.68,273.89,3362.0,269.6508,269.6508,268.1322,268.338,3362.0
2024-08-30 09:50:00,273.89,274.44,273.69,274.44,6259.0,268.338,268.8768,268.142,268.8768,6259.0
2024-08-30 10:00:00,274.45,274.48,273.91,274.47,3387.0,268.8866,268.916,268.3576,268.9062,3387.0
2024-08-30 10:10:00,274.36,274.5,274.05,274.14,6780.0,268.7985,268.9356,268.4947,268.5829,6780.0
2024-08-30 10:20:00,274.32,274.42,274.21,274.28,4489.0,268.7593,268.8572,268.6515,268.7201,4489.0
2024-08-30 10:30:00,274.29,274.29,273.73,273.92,4151.0,268.7299,268.7299,268.1812,268.3674,4151.0
2024-08-30 10:40:00,273.94,274.32,273.66,274.02,6197.0,268.387,268.7593,268.1126,268.4653,6197.0
2024-08-30 10:50:00,274.03,274.15,273.64,273.64,2306.0,268.4751,268.5927,268.0931,268.0931,2306.0
2024-08-30 11:00:00,273.59,273.87,273.49,273.79,5113.0,268.0441,268.3184,267.9461,268.24,5113.0
2024-08-30 11:10:00,273.7,273.97,273.62,273.62,4986.0,268.1518,268.4164,268.0735,268.0735,4986.0
2024-08-30 11:20:00,273.62,273.66,273.36,273.43,3984.0,268.0735,268.1126,267.8187,267.8873,3984.0
2024-08-30 11:30:00,273.44,273.44,272.89,272.98,6355.0,267.8971,267.8971,267.3583,267.4464,6355.0
2024-08-30 11:40:00,273.07,273.21,272.99,273.03,3436.0,267.5346,267.6718,267.4562,267.4954,3436.0
2024-08-30 11:50:00,273.0,273.29,272.95,273.29,4342.0,267.466,267.7501,267.417,267.7501,4342.0
2024-08-30 12:00:00,273.14,273.35,272.94,273.22,5342.0,267.6032,267.8089,267.4072,267.6816,5342.0
2024-08-30 12:10:00,273.29,273.37,272.78,272.9,9158.0,267.7501,267.8285,267.2505,267.3681,9158.0
2024-08-30 12:20:00,272.93,273.0,272.76,272.83,4085.0,267.3974,267.466,267.2309,267.2995,4085.0
2024-08-30 12:30:00,272.84,272.84,272.3,272.68,6552.0,267.3093,267.3093,266.7802,267.1525,6552.0
2024-08-30 12:40:00,272.73,273.03,272.73,273.03,1400.0,267.2015,267.4954,267.2015,267.4954,1400.0
2024-08-30 12:50:00,273.04,273.59,272.95,273.52,2755.0,267.5052,268.0441,267.417,267.9755,2755.0
2024-08-30 13:00:00,273.6,273.96,273.6,273.68,4703.0,268.0539,268.4066,268.0539,268.1322,4703.0
2024-08-30 13:10:00,273.73,273.75,273.52,273.57,4945.0,268.1812,268.2008,267.9755,268.0245,4945.0
2024-08-30 13:20:00,273.66,273.67,273.5,273.51,2200.0,268.1126,268.1224,267.9559,267.9657,2200.0
2024-08-30 13:30:00,273.53,273.76,273.53,273.72,3421.0,267.9853,268.2106,267.9853,268.1714,3421.0
2024-08-30 13:40:00,273.72,273.88,273.64,273.75,7076.0,268.1714,268.3282,268.0931,268.2008,7076.0
2024-08-30 13:50:00,273.88,273.91,273.76,273.81,4951.0,268.3282,268.3576,268.2106,268.2596,4951.0
2024-08-30 14:00:00,273.74,274.08,273.63,274.02,7982.0,268.191,268.5241,268.0833,268.4653,7982.0
2024-08-30 14:10:00,273.98,274.22,273.94,274.19,32848.0,268.4262,268.6613,268.387,268.6319,32848.0
2024-08-30 14:20:00,274.23,274.42,274.13,274.15,7597.0,268.6711,268.8572,268.5731,268.5927,7597.0
2024-08-30 14:30:00,274.28,274.54,274.27,274.54,4748.0,268.7201,268.9748,268.7103,268.9748,4748.0
2024-08-30 14:40:00,274.51,274.69,274.37,274.66,6005.0,268.9454,269.1218,268.8083,269.0924,6005.0
2024-08-30 14:50:00,274.73,274.84,274.61,274.63,3395.0,269.161,269.2687,269.0434,269.063,3395.0
2024-08-30 15:00:00,274.67,274.9,274.67,274.84,7516.0,269.1022,269.3275,269.1022,269.2687,7516.0
2024-08-30 15:10:00,274.89,274.92,274.7,274.77,16243.0,269.3177,269.3471,269.1316,269.2001,16243.0
2024-08-30 15:20:00,274.83,275.28,274.56,275.2,9555.0,269.2589,269.6998,268.9944,269.6214,9555.0
2024-08-30 15:30:00,275.25,275.68,275.25,275.63,10534.0,269.6704,270.0917,269.6704,270.0427,10534.0
2024-08-30 15:40:00,275.66,275.67,275.36,275.66,21769.0,270.0721,270.0819,269.7782,270.0721,21769.0
2024-08-30 15:50:00,275.66,276.74,275.61,275.83,144672.0,270.0721,271.1302,270.0231,270.2387,144672.0
2024-09-03 09:30:00,273.0,277.23,273.0,276.82,88106.0,267.466,271.6103,267.466,271.2086,88106.0
2024-09-03 09:40:00,276.71,277.98,276.53,276.62,21295.0,271.1008,272.3451,270.9245,271.0126,21295.0
2024-09-03 09:50:00,276.45,276.83,276.04,276.7,22442.0,270.8461,271.2184,270.4444,271.091,22442.0
2024-09-03 10:00:00,276.64,276.67,276.21,276.24,9684.0,271.0322,271.0616,270.611,270.6403,9684.0
2024-09-03 10:10:00,276.2,276.35,276.0,276.35,6861.0,270.6012,270.7481,270.4052,270.7481,6861.0
2024-09-03 10:20:00,276.19,277.07,276.01,277.04,26084.0,270.5914,271.4535,270.415,271.4241,26084.0
2024-09-03 10:30:00,276.9,277.11,276.59,277.09,16539.0,271.287,271.4927,270.9833,271.4731,16539.0
2024-09-03 10:40:00,277.11,277.37,276.93,277.22,16310.0,271.4927,271.7474,271.3164,271.6005,16310.0
2024-09-03 10:50:00,277.21,277.21,276.74,276.89,7576.0,271.5907,271.5907,271.1302,271.2772,7576.0
2024-09-03 11:00:00,276.87,277.74,276.87,277.21,22695.0,271.2576,272.1099,271.2576,271.5907,22695.0
2024-09-03 11:10:00,277.14,277.14,276.79,277.04,9999.0,271.5221,271.5221,271.1792,271.4241,9999.0
2024-09-03 11:20:00,277.09,277.7,277.09,277.53,9414.0,271.4731,272.0708,271.4731,271.9042,9414.0
2024-09-03 11:30:00,277.53,277.64,277.41,277.52,6982.0,271.9042,272.012,271.7866,271.8944,6982.0
2024-09-03 11:40:00,277.58,277.74,277.52,277.71,4918.0,271.9532,272.1099,271.8944,272.0805,4918.0
2024-09-03 11:50:00,277.75,277.84,277.65,277.67,7740.0,272.1197,272.2079,272.0218,272.0414,7740.0
2024-09-03 12:00:00,277.66,278.02,277.61,277.84,11292.0,272.0316,272.3843,271.9826,272.2079,11292.0
2024-09-03 12:10:00,277.86,278.02,277.61,277.69,9274.0,272.2275,272.3843,271.9826,272.061,9274.0
2024-09-03 12:20:00,277.77,277.88,277.47,277.57,7720.0,272.1393,272.2471,271.8454,271.9434,7720.0
2024-09-03 12:30:00,277.49,277.69,277.27,277.37,6569.0,271.865,272.061,271.6495,271.7474,6569.0
2024-09-03 12:40:00,277.3,277.32,276.86,276.87,6717.0,271.6789,271.6985,271.2478,271.2576,6717.0
2024-09-03 12:50:00,276.86,276.91,276.68,276.76,8117.0,271.2478,271.2968,271.0714,271.1498,8117.0
2024-09-03 13:00:00,276.83,276.9,276.57,276.85,7371.0,271.2184,271.287,270.9637,271.238,7371.0
2024-09-03 13:10:00,276.93,276.93,276.67,276.79,9096.0,271.3164,271.3164,271.0616,271.1792,9096.0
2024-09-03 13:20:00,276.85,277.21,276.8,277.04,8117.0,271.238,271.5907,271.189,271.4241,8117.0
2024-09-03 13:30:00,277.14,277.14,276.52,276.9,15304.0,271.5221,271.5221,270.9147,271.287,15304.0
2024-09-03 13:40:00,276.78,276.78,276.38,276.62,7370.0,271.1694,271.1694,270.7775,271.0126,7370.0
2024-09-03 13:50:00,276.71,276.82,276.56,276.61,4012.0,271.1008,271.2086,270.9539,271.0028,4012.0
2024-09-03 14:00:00,276.55,276.55,275.88,275.9,16725.0,270.9441,270.9441,270.2876,270.3072,16725.0
2024-09-03 14:10:00,275.94,276.21,275.83,276.13,9397.0,270.3464,270.611,270.2387,270.5326,9397.0
2024-09-03 14:20:00,276.21,276.46,276.12,276.12,7780.0,270.611,270.8559,270.5228,270.5228,7780.0
2024-09-03 14:30:00,276.09,276.26,275.88,275.91,11053.0,270.4934,270.6599,270.2876,270.317,11053.0
2024-09-03 14:40:00,276.1,276.17,275.63,275.72,14762.0,270.5032,270.5718,270.0427,270.1309,14762.0
2024-09-03 14:50:00,275.71,275.71,275.2,275.21,6769.0,270.1211,270.1211,269.6214,269.6312,6769.0
2024-09-03 15:00:00,275.24,275.3,274.46,274.56,19266.0,269.6606,269.7194,268.8964,268.9944,19266.0
2024-09-03 15:10:00,274.56,275.07,274.33,275.0,22494.0,268.9944,269.4941,268.7691,269.4255,22494.0
2024-09-03 15:20:00,274.99,275.64,274.92,275.54,15044.0,269.4157,270.0525,269.3471,269.9545,15044.0
2024-09-03 15:30:00,275.58,275.81,274.91,274.91,17135.0,269.9937,270.2191,269.3373,269.3373,17135.0
2024-09-03 15:40:00,274.9,274.97,274.31,274.56,21921.0,269.3275,269.3961,268.7495,268.9944,21921.0
2024-09-03 15:50:00,274.69,275.61,274.29,275.53,91431.0,269.1218,270.0231,268.7299,269.9447,91431.0
2024-09-04 09:30:00,276.0,277.78,275.11,277.78,84866.0,270.4052,272.1491,269.5333,272.1491,84866.0
2024-09-04 09:40:00,277.79,277.79,276.79,277.36,5591.0,272.1589,272.1589,271.1792,271.7376,5591.0
2024-09-04 09:50:00,277.12,278.25,276.95,277.89,16362.0,271.5025,272.6096,271.336,272.2569,16362.0
2024-09-04 10:00:00,277.73,277.73,276.79,276.85,9248.0,272.1001,272.1001,271.1792,271.238,9248.0
2024-09-04 10:10:00,276.85,277.06,275.73,276.22,25745.0,271.238,271.4437,270.1407,270.6208,25745.0
2024-09-04 10:20:00,276.28,276.81,275.37,276.22,21846.0,270.6795,271.1988,269.788,270.6208,21846.0
2024-09-04 10:30:00,276.23,276.47,275.63,275.84,9804.0,270.6305,270.8657,270.0427,270.2485,9804.0
2024-09-04 10:40:00,275.79,276.1,275.49,275.6,8330.0,270.1995,270.5032,269.9056,270.0133,8330.0
2024-09-04 10:50:00,275.43,275.44,274.84,275.34,15090.0,269.8468,269.8566,269.2687,269.7586,15090.0
2024-09-04 11:00:00,275.39,275.48,274.81,275.04,6786.0,269.8076,269.8958,269.2393,269.4647,6786.0
2024-09-04 11:10:00,275.0,275.1,274.88,274.92,5574.0,269.4255,269.5235,269.3079,269.3471,5574.0
2024-09-04 11:20:00,275.04,275.15,274.52,274.94,10465.0,269.4647,269.5724,268.9552,269.3667,10465.0
2024-09-04 11:30:00,274.83,274.83,274.39,274.4,3710.0,269.2589,269.2589,268.8278,268.8376,3710.0
2024-09-04 11:40:00,274.49,274.94,274.43,274.49,4521.0,268.9258,269.3667,268.867,268.9258,4521.0
2024-09-04 11:50:00,274.54,274.71,274.4,274.7,9080.0,268.9748,269.1414,268.8376,269.1316,9080.0
2024-09-04 12:00:00,274.6,274.68,274.2,274.21,12373.0,269.0336,269.112,268.6417,268.6515,12373.0
2024-09-04 12:10:00,274.29,274.41,274.08,274.31,11024.0,268.7299,268.8474,268.5241,268.7495,11024.0
2024-09-04 12:20:00,274.21,274.35,273.95,273.96,6334.0,268.6515,268.7887,268.3968,268.4066,6334.0
2024-09-04 12:30:00,274.0,274.49,273.97,274.43,11136.0,268.4458,268.9258,268.4164,268.867,11136.0
2024-09-04 12:40:00,274.52,274.63,274.23,274.5,20265.0,268.9552,269.063,268.6711,268.9356,20265.0
2024-09-04 12:50:00,274.56,274.83,274.53,274.62,4849.0,268.9944,269.2589,268.965,269.0532,4849.0
2024-09-04 13:00:00,274.61,274.65,274.07,274.17,5082.0,269.0434,269.0826,268.5143,268.6123,5082.0
2024-09-04 13:10:00,274.27,274.53,273.89,274.0,9969.0,268.7103,268.965,268.338,268.4458,9969.0
2024-09-04 13:20:00,273.95,274.03,273.83,273.99,4058.0,268.3968,268.4751,268.2792,268.436,4058.0
2024-09-04 13:30:00,273.98,273.98,273.67,273.78,3716.0,268.4262,268.4262,268.1224,268.2302,3716.0
2024-09-04 13:40:00,273.82,274.01,273.74,273.97,5954.0,268.2694,268.4556,268.191,268.4164,5954.0
2024-09-04 13:50:00,273.94,274.25,273.86,274.18,8273.0,268.387,268.6907,268.3086,268.6221,8273.0
2024-09-04 14:00:00,274.21,274.7,274.16,274.67,13512.0,268.6515,269.1316,268.6025,269.1022,13512.0
2024-09-04 14:10:00,274.67,274.94,274.61,274.67,7508.0,269.1022,269.3667,269.0434,269.1022,7508.0
2024-09-04 14:20:00,274.71,275.13,274.64,274.65,10055.0,269.1414,269.5528,269.0728,269.0826,10055.0
2024-09-04 14:30:00,274.65,275.08,274.64,274.75,6139.0,269.0826,269.5039,269.0728,269.1806,6139.0
2024-09-04 14:40:00,274.75,274.97,274.58,274.97,6587.0,269.1806,269.3961,269.014,269.3961,6587.0
2024-09-04 14:50:00,274.94,274.94,274.57,274.62,5329.0,269.3667,269.3667,269.0042,269.0532,5329.0
2024-09-04 15:00:00,274.56,274.59,274.24,274.36,7766.0,268.9944,269.0238,268.6809,268.7985,7766.0
2024-09-04 15:10:00,274.35,274.62,274.34,274.57,11325.0,268.7887,269.0532,268.7789,269.0042,11325.0
2024-09-04 15:20:00,274.53,274.96,274.53,274.9,8853.0,268.965,269.3863,268.965,269.3275,8853.0
2024-09-04 15:30:00,274.83,275.06,274.68,274.95,10149.0,269.2589,269.4843,269.112,269.3765,10149.0
2024-09-04 15:40:00,274.96,275.36,274.59,275.36,29106.0,269.3863,269.7782,269.0238,269.7782,29106.0
2024-09-04 15:50:00,275.36,275.66,274.95,275.13,74874.0,269.7782,270.0721,269.3765,269.5528,74874.0
2024-09-05 09:30:00,274.8,274.94,270.27,270.6,23277.0,269.2295,269.3667,264.7914,265.1147,23277.0
2024-09-05 09:40:00,270.39,272.41,270.39,271.66,18111.0,264.9089,266.888,264.9089,266.1532,18111.0
2024-09-05 09:50:00,271.41,271.76,270.95,271.76,9677.0,265.9083,266.2512,265.4576,266.2512,9677.0
2024-09-05 10:00:00,271.35,271.98,271.22,271.64,9961.0,265.8495,266.4667,265.7221,266.1336,9961.0
2024-09-05 10:10:00,271.81,272.18,271.32,271.5,10020.0,266.3001,266.6626,265.8201,265.9964,10020.0
2024-09-05 10:20:00,271.41,272.19,271.35,271.97,11412.0,265.9083,266.6724,265.8495,266.4569,11412.0
2024-09-05 10:30:00,272.0,272.14,271.52,271.71,5488.0,266.4863,266.6235,266.016,266.2022,5488.0
2024-09-05 10:40:00,271.56,271.61,271.18,271.24,31172.0,266.0552,266.1042,265.6829,265.7417,31172.0
2024-09-05 10:50:00,271.23,271.34,270.92,270.92,15179.0,265.7319,265.8397,265.4282,265.4282,15179.0
2024-09-05 11:00:00,270.93,271.06,270.6,270.66,39558.0,265.438,265.5654,265.1147,265.1735,39558.0
2024-09-05 11:10:00,270.66,270.68,270.32,270.66,24780.0,265.1735,265.1931,264.8404,265.1735,24780.0
2024-09-05 11:20:00,270.55,270.89,269.89,269.89,27906.0,265.0657,265.3988,264.4191,264.4191,27906.0
2024-09-05 11:30:00,269.91,270.43,269.91,270.18,9917.0,264.4387,264.9481,264.4387,264.7032,9917.0
2024-09-05 11:40:00,270.19,270.52,269.95,270.51,5087.0,264.713,265.0363,264.4779,265.0265,5087.0
2024-09-05 11:50:00,270.53,270.87,270.52,270.67,5911.0,265.0461,265.3792,265.0363,265.1833,5911.0
2024-09-05 12:00:00,270.53,270.78,270.53,270.78,6562.0,265.0461,265.291,265.0461,265.291,6562.0
2024-09-05 12:10:00,270.67,270.68,270.07,270.08,5351.0,265.1833,265.1931,264.5954,264.6052,5351.0
2024-09-05 12:20:00,270.12,270.56,270.09,270.35,4030.0,264.6444,265.0755,264.615,264.8697,4030.0
2024-09-05 12:30:00,270.33,270.35,270.0,270.06,6054.0,264.8501,264.8697,264.5268,264.5856,6054.0
2024-09-05 12:40:00,270.0,270.35,270.0,270.35,5431.0,264.5268,264.8697,264.5268,264.8697,5431.0
2024-09-05 12:50:00,270.3,270.67,270.04,270.07,17040.0,264.8208,265.1833,264.566,264.5954,17040.0
2024-09-05 13:00:00,270.12,270.24,269.86,270.06,12411.0,264.6444,264.762,264.3897,264.5856,12411.0
2024-09-05 13:10:00,270.11,270.42,269.8,269.98,8039.0,264.6346,264.9383,264.3309,264.5072,8039.0
2024-09-05 13:20:00,269.95,270.24,269.84,269.99,8459.0,264.4779,264.762,264.3701,264.517,8459.0
2024-09-05 13:30:00,269.99,270.31,269.84,270.07,12157.0,264.517,264.8306,264.3701,264.5954,12157.0
2024-09-05 13:40:00,270.11,270.79,270.07,270.56,24169.0,264.6346,265.3008,264.5954,265.0755,24169.0
2024-09-05 13:50:00,270.57,270.63,270.18,270.52,12606.0,265.0853,265.1441,264.7032,265.0363,12606.0
2024-09-05 14:00:00,270.52,270.8,270.33,270.68,24453.0,265.0363,265.3106,264.8501,265.1931,24453.0
2024-09-05 14:10:00,270.66,271.2,270.58,270.83,16431.0,265.1735,265.7025,265.0951,265.34,16431.0
2024-09-05 14:20:00,270.95,271.0,270.75,270.75,9653.0,265.4576,265.5066,265.2616,265.2616,9653.0
2024-09-05 14:30:00,270.78,270.93,270.63,270.8,13572.0,265.291,265.438,265.1441,265.3106,13572.0
2024-09-05 14:40:00,270.74,270.83,270.43,270.77,16219.0,265.2518,265.34,264.9481,265.2812,16219.0
2024-09-05 14:50:00,270.76,270.76,270.15,270.18,22114.0,265.2714,265.2714,264.6738,264.7032,22114.0
2024-09-05 15:00:00,270.16,270.16,269.62,269.81,21385.0,264.6836,264.6836,264.1545,264.3407,21385.0
2024-09-05 15:10:00,269.81,269.82,269.02,269.3,12042.0,264.3407,264.3505,263.5667,263.841,12042.0
2024-09-05 15:20:00,269.21,269.48,269.03,269.48,8401.0,263.7529,264.0174,263.5765,264.0174,8401.0
2024-09-05 15:30:00,269.51,270.01,269.47,269.94,35719.0,264.0468,264.5366,264.0076,264.4681,35719.0
2024-09-05 15:40:00,269.92,269.95,269.39,269.73,20795.0,264.4485,264.4779,263.9292,264.2623,20795.0
2024-09-05 15:50:00,269.84,270.27,269.41,270.2,97435.0,264.3701,264.7914,263.9488,264.7228,97435.0
2024-09-06 09:30:00,271.04,271.49,269.99,271.04,39664.0,265.5458,265.9866,264.517,265.5458,39664.0
2024-09-06 09:40:00,270.86,271.33,270.54,271.06,22879.0,265.3694,265.8299,265.0559,265.5654,22879.0
2024-09-06 09:50:00,270.82,271.13,270.48,270.78,104225.0,265.3302,265.6339,264.9971,265.291,104225.0
2024-09-06 10:00:00,270.69,270.9,269.77,270.28,29309.0,265.2029,265.4086,264.3015,264.8012,29309.0
2024-09-06 10:10:00,270.28,270.49,269.86,270.05,21476.0,264.8012,265.0069,264.3897,264.5758,21476.0
2024-09-06 10:20:00,270.09,270.26,268.78,269.35,16025.0,264.615,264.7816,263.3316,263.89,16025.0
2024-09-06 10:30:00,269.35,269.72,269.05,269.25,12787.0,263.89,264.2525,263.5961,263.792,12787.0
2024-09-06 10:40:00,269.07,269.57,268.96,268.96,11185.0,263.6157,264.1056,263.5079,263.5079,11185.0
2024-09-06 10:50:00,268.97,268.97,268.26,268.65,14538.0,263.5177,263.5177,262.8221,263.2042,14538.0
2024-09-06 11:00:00,268.65,269.78,268.33,268.53,38958.0,263.2042,264.3113,262.8907,263.0866,38958.0
2024-09-06 11:10:00,268.33,268.51,267.79,268.22,15441.0,262.8907,263.067,262.3616,262.7829,15441.0
2024-09-06 11:20:00,268.22,268.61,268.22,268.55,9186.0,262.7829,263.165,262.7829,263.1062,9186.0
2024-09-06 11:30:00,268.43,269.27,268.43,268.8,10385.0,262.9887,263.8116,262.9887,263.3512,10385.0
2024-09-06 11:40:00,268.79,269.17,268.67,268.95,6777.0,263.3414,263.7137,263.2238,263.4981,6777.0
2024-09-06 11:50:00,268.84,268.94,268.6,268.88,11534.0,263.3904,263.4883,263.1552,263.4295,11534.0
2024-09-06 12:00:00,268.88,269.32,268.81,269.06,6149.0,263.4295,263.8606,263.361,263.6059,6149.0
2024-09-06 12:10:00,268.98,269.24,268.85,268.85,5742.0,263.5275,263.7822,263.4001,263.4001,5742.0
2024-09-06 12:20:00,269.09,269.18,268.96,269.05,9246.0,263.6353,263.7235,263.5079,263.5961,9246.0
2024-09-06 12:30:00,269.07,269.72,268.98,269.38,5463.0,263.6157,264.2525,263.5275,263.9194,5463.0
2024-09-06 12:40:00,269.23,269.54,269.16,269.16,20700.0,263.7724,264.0762,263.7039,263.7039,20700.0
2024-09-06 12:50:00,269.23,269.23,268.75,268.99,8979.0,263.7724,263.7724,263.3022,263.5373,8979.0
2024-09-06 13:00:00,268.79,269.57,268.68,269.57,10417.0,263.3414,264.1056,263.2336,264.1056,10417.0
2024-09-06 13:10:00,269.57,269.58,269.25,269.25,5300.0,264.1056,264.1154,263.792,263.792,5300.0
2024-09-06 13:20:00,269.36,269.73,269.23,269.23,5505.0,263.8998,264.2623,263.7724,263.7724,5505.0
2024-09-06 13:30:00,269.21,269.33,268.92,269.23,11003.0,263.7529,263.8704,263.4687,263.7724,11003.0
2024-09-06 13:40:00,269.15,269.35,269.05,269.18,8980.0,263.6941,263.89,263.5961,263.7235,8980.0
2024-09-06 13:50:00,269.1,269.89,269.09,269.76,6368.0,263.6451,264.4191,263.6353,264.2917,6368.0
2024-09-06 14:00:00,269.77,269.77,269.24,269.42,8492.0,264.3015,264.3015,263.7822,263.9586,8492.0
2024-09-06 14:10:00,269.43,269.72,269.36,269.43,4081.0,263.9684,264.2525,263.8998,263.9684,4081.0
2024-09-06 14:20:00,269.34,269.65,269.26,269.53,5443.0,263.8802,264.1839,263.8018,264.0664,5443.0
2024-09-06 14:30:00,269.63,269.66,269.31,269.49,5820.0,264.1643,264.1937,263.8508,264.0272,5820.0
2024-09-06 14:40:00,269.5,269.55,269.25,269.48,5277.0,264.037,264.086,263.792,264.0174,5277.0
2024-09-06 14:50:00,269.5,269.73,269.43,269.59,10973.0,264.037,264.2623,263.9684,264.1251,10973.0
2024-09-06 15:00:00,269.59,270.07,269.5,269.93,25041.0,264.1251,264.5954,264.037,264.4583,25041.0
2024-09-06 15:10:00,269.92,270.01,269.58,269.72,14235.0,264.4485,264.5366,264.1154,264.2525,14235.0
2024-09-06 15:20:00,269.72,270.09,269.7,269.78,25265.0,264.2525,264.615,264.2329,264.3113,25265.0
2024-09-06 15:30:00,269.64,269.72,269.39,269.56,22588.0,264.1741,264.2525,263.9292,264.0958,22588.0
2024-09-06 15:40:00,269.55,269.89,269.46,269.87,26518.0,264.086,264.4191,263.9978,264.3995,26518.0
2024-09-06 15:50:00,269.95,270.1,269.13,269.56,78252.0,264.4779,264.6248,263.6745,264.0958,78252.0
2024-09-09 09:30:00,269.7,271.33,269.7,270.72,49419.0,264.2329,265.8299,264.2329,265.2322,49419.0
2024-09-09 09:40:00,270.69,272.47,270.23,272.35,31526.0,265.2029,266.9468,264.7522,266.8292,31526.0
2024-09-09 09:50:00,272.43,273.37,272.43,272.63,7471.0,266.9076,267.8285,266.9076,267.1035,7471.0
2024-09-09 10:00:00,272.69,273.42,272.3,273.4,7584.0,267.1623,267.8775,266.7802,267.8579,7584.0
2024-09-09 10:10:00,273.39,273.58,273.09,273.16,10717.0,267.8481,268.0343,267.5542,267.6228,10717.0
2024-09-09 10:20:00,273.21,273.75,273.18,273.5,15736.0,267.6718,268.2008,267.6424,267.9559,15736.0
2024-09-09 10:30:00,273.5,273.77,273.14,273.76,7894.0,267.9559,268.2204,267.6032,268.2106,7894.0
2024-09-09 10:40:00,273.74,274.38,273.47,274.25,16284.0,268.191,268.8181,267.9265,268.6907,16284.0
2024-09-09 10:50:00,274.26,274.29,273.83,273.83,8575.0,268.7005,268.7299,268.2792,268.2792,8575.0
2024-09-09 11:00:00,273.89,274.22,273.74,273.95,9884.0,268.338,268.6613,268.191,268.3968,9884.0
2024-09-09 11:10:00,273.84,273.94,273.24,273.34,5682.0,268.289,268.387,267.7012,267.7991,5682.0
2024-09-09 11:20:00,273.36,273.69,273.17,273.68,10541.0,267.8187,268.142,267.6326,268.1322,10541.0
2024-09-09 11:30:00,273.68,274.38,273.68,274.38,14148.0,268.1322,268.8181,268.1322,268.8181,14148.0
2024-09-09 11:40:00,274.25,274.55,274.11,274.5,6544.0,268.6907,268.9846,268.5535,268.9356,6544.0
2024-09-09 11:50:00,274.51,274.56,274.18,274.24,11710.0,268.9454,268.9944,268.6221,268.6809,11710.0
2024-09-09 12:00:00,274.2,274.51,274.13,274.45,9704.0,268.6417,268.9454,268.5731,268.8866,9704.0
2024-09-09 12:10:00,274.49,274.9,274.49,274.87,12475.0,268.9258,269.3275,268.9258,269.2981,12475.0
2024-09-09 12:20:00,274.78,275.14,274.74,275.11,14161.0,269.2099,269.5626,269.1708,269.5333,14161.0
2024-09-09 12:30:00,275.19,275.51,275.11,275.51,19321.0,269.6116,269.9251,269.5333,269.9251,19321.0
2024-09-09 12:40:00,275.56,275.82,275.48,275.55,9815.0,269.9741,270.2289,269.8958,269.9643,9815.0
2024-09-09 12:50:00,275.61,276.01,275.61,275.95,12557.0,270.0231,270.415,270.0231,270.3562,12557.0
2024-09-09 13:00:00,275.96,276.01,275.56,275.76,12702.0,270.366,270.415,269.9741,270.1701,12702.0
2024-09-09 13:10:00,275.76,276.05,275.76,275.92,11961.0,270.1701,270.4542,270.1701,270.3268,11961.0
2024-09-09 13:20:00,275.8,276.04,275.74,275.92,7767.0,270.2093,270.4444,270.1505,270.3268,7767.0
2024-09-09 13:30:00,275.89,276.13,275.77,276.02,7159.0,270.2974,270.5326,270.1799,270.4248,7159.0
2024-09-09 13:40:00,276.02,276.07,275.59,275.89,6527.0,270.4248,270.4738,270.0035,270.2974,6527.0
2024-09-09 13:50:00,275.87,275.88,275.5,275.57,13800.0,270.2778,270.2876,269.9153,269.9839,13800.0
2024-09-09 14:00:00,275.6,275.68,275.31,275.31,15348.0,270.0133,270.0917,269.7292,269.7292,15348.0
2024-09-09 14:10:00,275.32,275.72,275.27,275.72,11125.0,269.739,270.1309,269.69,270.1309,11125.0
2024-09-09 14:20:00,275.72,275.99,275.61,275.79,13162.0,270.1309,270.3954,270.0231,270.1995,13162.0
2024-09-09 14:30:00,275.73,275.87,275.48,275.48,15034.0,270.1407,270.2778,269.8958,269.8958,15034.0
2024-09-09 14:40:00,275.48,275.87,275.48,275.69,14756.0,269.8958,270.2778,269.8958,270.1015,14756.0
2024-09-09 14:50:00,275.69,275.8,275.42,275.47,12364.0,270.1015,270.2093,269.837,269.886,12364.0
2024-09-09 15:00:00,275.47,275.47,275.28,275.42,8086.0,269.886,269.886,269.6998,269.837,8086.0
2024-09-09 15:10:00,275.43,275.56,275.27,275.27,14239.0,269.8468,269.9741,269.69,269.69,14239.0
2024-09-09 15:20:00,275.34,275.62,275.12,275.62,11575.0,269.7586,270.0329,269.5431,270.0329,11575.0
2024-09-09 15:30:00,275.54,275.9,275.47,275.74,11111.0,269.9545,270.3072,269.886,270.1505,11111.0
2024-09-09 15:40:00,275.79,276.07,275.43,275.43,21610.0,270.1995,270.4738,269.8468,269.8468,21610.0
2024-09-09 15:50:00,275.51,275.9,275.45,275.53,100279.0,269.9251,270.3072,269.8664,269.9447,100279.0
2024-09-10 09:30:00,277.05,277.26,275.78,277.23,23975.0,271.4339,271.6397,270.1897,271.6103,23975.0
2024-09-10 09:40:00,277.2,277.22,276.34,276.46,23922.0,271.5809,271.6005,270.7383,270.8559,23922.0
2024-09-10 09:50:00,276.49,276.73,275.72,276.11,35743.0,270.8853,271.1204,270.1309,270.513,35743.0
2024-09-10 10:00:00,276.04,276.53,275.8,276.39,16215.0,270.4444,270.9245,270.2093,270.7873,16215.0
2024-09-10 10:10:00,276.39,276.44,275.47,276.41,11792.0,270.7873,270.8363,269.886,270.8069,11792.0
2024-09-10 10:20:00,276.26,276.61,276.15,276.4,10492.0,270.6599,271.0028,270.5522,270.7971,10492.0
2024-09-10 10:30:00,276.41,276.9,276.23,276.86,11146.0,270.8069,271.287,270.6305,271.2478,11146.0
2024-09-10 10:40:00,276.93,277.27,276.91,277.15,5313.0,271.3164,271.6495,271.2968,271.5319,5313.0
2024-09-10 10:50:00,277.15,277.17,276.7,276.84,7853.0,271.5319,271.5515,271.091,271.2282,7853.0
2024-09-10 11:00:00,276.84,277.27,276.67,277.27,7664.0,271.2282,271.6495,271.0616,271.6495,7664.0
2024-09-10 11:10:00,277.37,277.51,277.06,277.2,6475.0,271.7474,271.8846,271.4437,271.5809,6475.0
2024-09-10 11:20:00,277.22,277.51,277.22,277.51,2787.0,271.6005,271.8846,271.6005,271.8846,2787.0
2024-09-10 11:30:00,277.44,277.54,277.19,277.27,6501.0,271.816,271.914,271.5711,271.6495,6501.0
2024-09-10 11:40:00,277.47,277.57,277.17,277.18,5715.0,271.8454,271.9434,271.5515,271.5613,5715.0
2024-09-10 11:50:00,277.16,277.17,276.75,276.76,8211.0,271.5417,271.5515,271.14,271.1498,8211.0
2024-09-10 12:00:00,276.62,276.8,275.98,275.98,3400.0,271.0126,271.189,270.3856,270.3856,3400.0
2024-09-10 12:10:00,276.11,276.52,276.11,276.32,3894.0,270.513,270.9147,270.513,270.7187,3894.0
2024-09-10 12:20:00,276.47,276.47,275.92,276.17,6732.0,270.8657,270.8657,270.3268,270.5718,6732.0
2024-09-10 12:30:00,276.09,276.7,276.09,276.52,3785.0,270.4934,271.091,270.4934,270.9147,3785.0
2024-09-10 12:40:00,276.43,276.61,276.15,276.61,5939.0,270.8265,271.0028,270.5522,271.0028,5939.0
2024-09-10 12:50:00,276.76,277.13,276.74,276.95,4198.0,271.1498,271.5123,271.1302,271.336,4198.0
2024-09-10 13:00:00,276.88,277.2,276.88,277.18,2852.0,271.2674,271.5809,271.2674,271.5613,2852.0
2024-09-10 13:10:00,277.19,277.55,277.18,277.48,4759.0,271.5711,271.9238,271.5613,271.8552,4759.0
2024-09-10 13:20:00,277.45,277.76,277.34,277.74,5227.0,271.8258,272.1295,271.718,272.1099,5227.0
2024-09-10 13:30:00,277.59,277.87,277.56,277.87,5232.0,271.963,272.2373,271.9336,272.2373,5232.0
2024-09-10 13:40:00,277.84,278.05,277.67,277.69,6058.0,272.2079,272.4137,272.0414,272.061,6058.0
2024-09-10 13:50:00,277.7,277.72,277.36,277.72,6066.0,272.0708,272.0903,271.7376,272.0903,6066.0
2024-09-10 14:00:00,277.7,278.05,277.63,278.02,4846.0,272.0708,272.4137,272.0022,272.3843,4846.0
2024-09-10 14:10:00,278.04,278.09,277.81,277.89,5099.0,272.4039,272.4528,272.1785,272.2569,5099.0
2024-09-10 14:20:00,277.93,278.01,277.85,277.98,2688.0,272.2961,272.3745,272.2177,272.3451,2688.0
2024-09-10 14:30:00,277.92,278.02,277.65,277.99,11929.0,272.2863,272.3843,272.0218,272.3549,11929.0
2024-09-10 14:40:00,277.99,278.0,277.76,278.0,7071.0,272.3549,272.3647,272.1295,272.3647,7071.0
2024-09-10 14:50:00,278.08,278.64,278.08,278.51,10241.0,272.443,272.9917,272.443,272.8643,10241.0
2024-09-10 15:00:00,278.58,278.73,278.38,278.52,8879.0,272.9329,273.0799,272.737,272.8741,8879.0
2024-09-10 15:10:00,278.54,278.77,278.47,278.74,5841.0,272.8937,273.1191,272.8251,273.0897,5841.0
2024-09-10 15:20:00,278.77,278.94,278.7,278.8,8362.0,273.1191,273.2856,273.0505,273.1485,8362.0
2024-09-10 15:30:00,278.73,278.78,278.47,278.51,7807.0,273.0799,273.1289,272.8251,272.8643,7807.0
2024-09-10 15:40:00,278.5,278.94,278.44,278.67,16322.0,272.8545,273.2856,272.7958,273.0211,16322.0
2024-09-10 15:50:00,278.61,279.58,278.59,279.23,80772.0,272.9623,273.9126,272.9427,273.5697,80772.0
2024-09-11 09:30:00,277.31,277.31,273.9,274.51,29901.0,271.6887,271.6887,268.3478,268.9454,29901.0
2024-09-11 09:40:00,274.37,274.63,273.34,273.61,11712.0,268.8083,269.063,267.7991,268.0637,11712.0
2024-09-11 09:50:00,273.81,274.16,273.7,274.02,5762.0,268.2596,268.6025,268.1518,268.4653,5762.0
2024-09-11 10:00:00,274.01,274.01,272.73,273.04,15544.0,268.4556,268.4556,267.2015,267.5052,15544.0
2024-09-11 10:10:00,272.76,272.84,271.8,271.82,24049.0,267.2309,267.3093,266.2904,266.3099,24049.0
2024-09-11 10:20:00,271.81,272.15,271.09,271.27,15099.0,266.3001,266.6333,265.5947,265.7711,15099.0
2024-09-11 10:30:00,271.25,271.5,270.89,271.27,7397.0,265.7515,265.9964,265.3988,265.7711,7397.0
2024-09-11 10:40:00,271.25,271.59,271.0,271.21,7777.0,265.7515,266.0846,265.5066,265.7123,7777.0
2024-09-11 10:50:00,271.23,271.47,270.71,271.03,10397.0,265.7319,265.967,265.2224,265.536,10397.0
2024-09-11 11:00:00,271.04,271.68,270.74,271.56,11192.0,265.5458,266.1728,265.2518,266.0552,11192.0
2024-09-11 11:10:00,271.45,272.44,271.44,272.28,13794.0,265.9474,266.9174,265.9376,266.7606,13794.0
2024-09-11 11:20:00,272.44,272.79,272.04,272.79,7007.0,266.9174,267.2603,266.5255,267.2603,7007.0
2024-09-11 11:30:00,272.75,273.63,272.58,273.63,7456.0,267.2211,268.0833,267.0545,268.0833,7456.0
2024-09-11 11:40:00,273.52,274.2,273.52,274.1,10566.0,267.9755,268.6417,267.9755,268.5437,10566.0
2024-09-11 11:50:00,274.1,274.13,273.21,273.61,16075.0,268.5437,268.5731,267.6718,268.0637,16075.0
2024-09-11 12:00:00,273.98,275.18,273.98,274.47,8718.0,268.4262,269.6018,268.4262,268.9062,8718.0
2024-09-11 12:10:00,274.51,274.7,274.05,274.25,3788.0,268.9454,269.1316,268.4947,268.6907,3788.0
2024-09-11 12:20:00,274.41,274.67,274.25,274.25,12264.0,268.8474,269.1022,268.6907,268.6907,12264.0
2024-09-11 12:30:00,274.45,274.89,274.25,274.89,7246.0,268.8866,269.3177,268.6907,269.3177,7246.0
2024-09-11 12:40:00,274.92,274.97,274.61,274.83,3969.0,269.3471,269.3961,269.0434,269.2589,3969.0
2024-09-11 12:50:00,274.99,275.07,274.84,274.88,2028.0,269.4157,269.4941,269.2687,269.3079,2028.0
2024-09-11 13:00:00,274.88,275.47,274.88,275.32,10042.0,269.3079,269.886,269.3079,269.739,10042.0
2024-09-11 13:10:00,275.36,275.55,275.15,275.21,1725.0,269.7782,269.9643,269.5724,269.6312,1725.0
2024-09-11 13:20:00,275.1,275.13,274.92,275.08,5064.0,269.5235,269.5528,269.3471,269.5039,5064.0
2024-09-11 13:30:00,275.16,275.48,275.14,275.43,3014.0,269.5822,269.8958,269.5626,269.8468,3014.0
2024-09-11 13:40:00,275.54,275.74,275.37,275.74,3643.0,269.9545,270.1505,269.788,270.1505,3643.0
2024-09-11 13:50:00,275.78,275.93,275.59,275.81,7834.0,270.1897,270.3366,270.0035,270.2191,7834.0
2024-09-11 14:00:00,275.86,275.89,275.64,275.83,6299.0,270.2681,270.2974,270.0525,270.2387,6299.0
2024-09-11 14:10:00,275.68,275.71,275.63,275.67,11856.0,270.0917,270.1211,270.0427,270.0819,11856.0
2024-09-11 14:20:00,275.69,276.33,275.6,276.33,14609.0,270.1015,270.7285,270.0133,270.7285,14609.0
2024-09-11 14:30:00,276.18,276.56,276.18,276.54,8402.0,270.5816,270.9539,270.5816,270.9343,8402.0
2024-09-11 14:40:00,276.65,277.06,276.55,276.95,7299.0,271.042,271.4437,270.9441,271.336,7299.0
2024-09-11 14:50:00,276.85,276.85,276.51,276.58,4009.0,271.238,271.238,270.9049,270.9735,4009.0
2024-09-11 15:00:00,276.67,276.93,276.59,276.79,13398.0,271.0616,271.3164,270.9833,271.1792,13398.0
2024-09-11 15:10:00,276.79,276.93,276.4,276.41,17727.0,271.1792,271.3164,270.7971,270.8069,17727.0
2024-09-11 15:20:00,276.5,277.08,276.41,276.86,18331.0,270.8951,271.4633,270.8069,271.2478,18331.0
2024-09-11 15:30:00,276.98,277.27,276.98,277.04,6692.0,271.3653,271.6495,271.3653,271.4241,6692.0
2024-09-11 15:40:00,277.06,277.07,276.41,276.91,15510.0,271.4437,271.4535,270.8069,271.2968,15510.0
2024-09-11 15:50:00,276.91,277.85,276.84,277.47,90501.0,271.2968,272.2177,271.2282,271.8454,90501.0
2024-09-12 09:30:00,277.58,278.04,275.6,275.77,22544.0,271.9532,272.4039,270.0133,270.1799,22544.0
2024-09-12 09:40:00,275.66,275.69,274.91,275.38,46200.0,270.0721,270.1015,269.3373,269.7978,46200.0
2024-09-12 09:50:00,275.38,275.72,274.72,274.93,12169.0,269.7978,270.1309,269.1512,269.3569,12169.0
2024-09-12 10:00:00,274.51,274.78,274.12,274.35,21772.0,268.9454,269.2099,268.5633,268.7887,21772.0
2024-09-12 10:10:00,274.52,275.24,274.47,275.09,16404.0,268.9552,269.6606,268.9062,269.5137,16404.0
2024-09-12 10:20:00,275.09,275.09,274.32,274.48,11877.0,269.5137,269.5137,268.7593,268.916,11877.0
2024-09-12 10:30:00,274.52,274.61,273.9,274.29,13947.0,268.9552,269.0434,268.3478,268.7299,13947.0
2024-09-12 10:40:00,274.2,275.14,274.06,275.13,8720.0,268.6417,269.5626,268.5045,269.5528,8720.0
2024-09-12 10:50:00,274.89,274.91,274.25,274.35,8837.0,269.3177,269.3373,268.6907,268.7887,8837.0
2024-09-12 11:00:00,274.34,274.98,274.29,274.84,7251.0,268.7789,269.4059,268.7299,269.2687,7251.0
2024-09-12 11:10:00,274.84,275.45,274.84,275.27,23692.0,269.2687,269.8664,269.2687,269.69,23692.0
2024-09-12 11:20:00,275.41,275.66,275.27,275.66,18757.0,269.8272,270.0721,269.69,270.0721,18757.0
2024-09-12 11:30:00,275.33,275.69,275.32,275.62,6728.0,269.7488,270.1015,269.739,270.0329,6728.0
2024-09-12 11:40:00,275.46,275.87,275.4,275.87,4191.0,269.8762,270.2778,269.8174,270.2778,4191.0
2024-09-12 11:50:00,275.91,275.92,275.7,275.71,2431.0,270.317,270.3268,270.1113,270.1211,2431.0
2024-09-12 12:00:00,275.8,275.91,275.55,275.91,3666.0,270.2093,270.317,269.9643,270.317,3666.0
2024-09-12 12:10:00,275.8,275.84,275.49,275.81,3448.0,270.2093,270.2485,269.9056,270.2191,3448.0
2024-09-12 12:20:00,275.83,276.0,275.67,275.74,3225.0,270.2387,270.4052,270.0819,270.1505,3225.0
2024-09-12 12:30:00,275.73,276.11,275.7,275.99,11439.0,270.1407,270.513,270.1113,270.3954,11439.0
2024-09-12 12:40:00,275.91,276.24,275.85,276.05,9323.0,270.317,270.6403,270.2583,270.4542,9323.0
2024-09-12 12:50:00,276.07,276.7,276.07,276.7,3384.0,270.4738,271.091,270.4738,271.091,3384.0
2024-09-12 13:00:00,276.66,276.92,276.61,276.92,3966.0,271.0518,271.3066,271.0028,271.3066,3966.0
2024-09-12 13:10:00,276.98,277.05,276.75,276.9,3008.0,271.3653,271.4339,271.14,271.287,3008.0
2024-09-12 13:20:00,276.98,277.16,276.91,277.01,7481.0,271.3653,271.5417,271.2968,271.3947,7481.0
2024-09-12 13:30:00,277.03,277.45,277.0,277.41,6498.0,271.4143,271.8258,271.3849,271.7866,6498.0
2024-09-12 13:40:00,277.41,277.75,277.31,277.53,2591.0,271.7866,272.1197,271.6887,271.9042,2591.0
2024-09-12 13:50:00,277.65,277.75,277.52,277.75,8770.0,272.0218,272.1197,271.8944,272.1197,8770.0
2024-09-12 14:00:00,277.74,278.11,277.74,278.06,6317.0,272.1099,272.4724,272.1099,272.4235,6317.0
2024-09-12 14:10:00,278.04,278.15,277.75,277.76,8629.0,272.4039,272.5116,272.1197,272.1295,8629.0
2024-09-12 14:20:00,277.77,278.05,277.77,277.89,5580.0,272.1393,272.4137,272.1393,272.2569,5580.0
2024-09-12 14:30:00,278.05,278.3,277.98,278.19,7678.0,272.4137,272.6586,272.3451,272.5508,7678.0
2024-09-12 14:40:00,278.24,278.3,278.02,278.04,7901.0,272.5998,272.6586,272.3843,272.4039,7901.0
2024-09-12 14:50:00,277.94,278.0,277.21,277.72,6550.0,272.3059,272.3647,271.5907,272.0903,6550.0
2024-09-12 15:00:00,277.65,277.99,277.57,277.99,4081.0,272.0218,272.3549,271.9434,272.3549,4081.0
2024-09-12 15:10:00,277.96,278.36,277.95,278.28,7829.0,272.3255,272.7174,272.3157,272.639,7829.0
2024-09-12 15:20:00,278.2,278.27,278.06,278.17,4572.0,272.5606,272.6292,272.4235,272.5312,4572.0
2024-09-12 15:30:00,278.17,278.64,278.1,278.56,9642.0,272.5312,272.9917,272.4626,272.9133,9642.0
2024-09-12 15:40:00,278.56,279.01,278.55,278.79,20993.0,272.9133,273.3542,272.9035,273.1387,20993.0
2024-09-12 15:50:00,278.71,278.9,278.05,278.46,118237.0,273.0603,273.2464,272.4137,272.8153,118237.0
2024-09-13 09:30:00,276.9,278.0,276.1,276.22,38065.0,272.6556,273.7387,271.8678,271.986,38065.0
2024-09-13 09:40:00,276.36,277.12,275.83,277.12,13114.0,272.1239,272.8722,271.602,272.8722,13114.0
2024-09-13 09:50:00,277.17,277.29,276.52,277.29,8959.0,272.9214,273.0396,272.2814,273.0396,8959.0
2024-09-13 10:00:00,277.07,277.64,276.9,276.97,10943.0,272.823,273.3842,272.6556,272.7245,10943.0
2024-09-13 10:10:00,277.05,277.85,277.05,277.78,13051.0,272.8033,273.591,272.8033,273.5221,13051.0
2024-09-13 10:20:00,277.77,278.34,277.53,277.76,15421.0,273.5122,274.0735,273.2759,273.5024,15421.0
2024-09-13 10:30:00,277.86,277.94,277.35,277.94,4358.0,273.6009,273.6796,273.0987,273.6796,4358.0
2024-09-13 10:40:00,277.93,278.14,277.66,277.68,9154.0,273.6698,273.8766,273.4039,273.4236,9154.0
2024-09-13 10:50:00,277.6,277.79,277.4,277.67,10257.0,273.3448,273.5319,273.1479,273.4138,10257.0
2024-09-13 11:00:00,277.69,277.72,277.25,277.31,8339.0,273.4335,273.463,273.0002,273.0593,8339.0
2024-09-13 11:10:00,277.32,277.62,277.24,277.5,5275.0,273.0691,273.3645,272.9904,273.2464,5275.0
2024-09-13 11:20:00,277.58,277.79,277.45,277.55,19202.0,273.3252,273.5319,273.1971,273.2956,19202.0
2024-09-13 11:30:00,277.6,277.94,277.56,277.94,5084.0,273.3448,273.6796,273.3055,273.6796,5084.0
2024-09-13 11:40:00,277.89,278.38,277.89,278.31,3973.0,273.6304,274.1129,273.6304,274.044,3973.0
2024-09-13 11:50:00,278.28,278.64,278.18,278.51,6822.0,274.0144,274.3689,273.916,274.2409,6822.0
2024-09-13 12:00:00,278.52,278.68,278.21,278.35,12164.0,274.2507,274.4083,273.9455,274.0833,12164.0
2024-09-13 12:10:00,278.41,278.43,277.84,277.84,6184.0,274.1424,274.1621,273.5812,273.5812,6184.0
2024-09-13 12:20:00,277.71,277.72,277.4,277.44,4461.0,273.4532,273.463,273.1479,273.1873,4461.0
2024-09-13 12:30:00,277.44,277.57,277.34,277.39,3376.0,273.1873,273.3153,273.0888,273.1381,3376.0
2024-09-13 12:40:00,277.38,277.81,277.38,277.67,7595.0,273.1282,273.5516,273.1282,273.4138,7595.0
2024-09-13 12:50:00,277.64,278.17,277.64,278.17,4677.0,273.3842,273.9061,273.3842,273.9061,4677.0
2024-09-13 13:00:00,278.11,278.38,278.06,278.36,3146.0,273.847,274.1129,273.7978,274.0932,3146.0
2024-09-13 13:10:00,278.37,278.44,278.3,278.38,2972.0,274.103,274.172,274.0341,274.1129,2972.0
2024-09-13 13:20:00,278.31,278.53,277.97,278.37,25627.0,274.044,274.2606,273.7092,274.103,25627.0
2024-09-13 13:30:00,278.34,278.5,278.26,278.44,8567.0,274.0735,274.231,273.9947,274.172,8567.0
2024-09-13 13:40:00,278.51,278.52,278.27,278.32,4682.0,274.2409,274.2507,274.0046,274.0538,4682.0
2024-09-13 13:50:00,278.27,278.46,278.16,278.34,9538.0,274.0046,274.1917,273.8963,274.0735,9538.0
2024-09-13 14:00:00,278.21,278.28,277.85,278.28,4387.0,273.9455,274.0144,273.591,274.0144,4387.0
2024-09-13 14:10:00,278.25,278.29,277.93,277.95,4695.0,273.9849,274.0243,273.6698,273.6895,4695.0
2024-09-13 14:20:00,277.99,278.0,277.41,277.49,4969.0,273.7289,273.7387,273.1578,273.2365,4969.0
2024-09-13 14:30:00,277.39,277.55,277.25,277.25,5413.0,273.1381,273.2956,273.0002,273.0002,5413.0
2024-09-13 14:40:00,277.27,277.6,277.2,277.49,6910.0,273.0199,273.3448,272.951,273.2365,6910.0
2024-09-13 14:50:00,277.4,277.4,277.16,277.39,6050.0,273.1479,273.1479,272.9116,273.1381,6050.0
2024-09-13 15:00:00,277.31,277.5,277.26,277.37,5215.0,273.0593,273.2464,273.0101,273.1184,5215.0
2024-09-13 15:10:00,277.42,277.61,277.34,277.57,7650.0,273.1676,273.3547,273.0888,273.3153,7650.0
2024-09-13 15:20:00,277.56,277.57,277.39,277.53,5199.0,273.3055,273.3153,273.1381,273.2759,5199.0
2024-09-13 15:30:00,277.55,277.61,277.25,277.46,7348.0,273.2956,273.3547,273.0002,273.207,7348.0
2024-09-13 15:40:00,277.51,277.65,277.42,277.44,6092.0,273.2562,273.3941,273.1676,273.1873,6092.0
2024-09-13 15:50:00,277.51,278.2,277.3,277.5,102979.0,273.2562,273.9356,273.0494,273.2464,102979.0
2024-09-16 09:30:00,279.03,279.73,277.99,278.69,36147.0,274.7529,275.4422,273.7289,274.4181,36147.0
2024-09-16 09:40:00,278.42,279.15,278.3,279.15,5086.0,274.1523,274.8711,274.0341,274.8711,5086.0
2024-09-16 09:50:00,279.19,279.78,279.13,279.45,9829.0,274.9105,275.4914,274.8514,275.1665,9829.0
2024-09-16 10:00:00,279.3,279.41,278.37,278.62,6365.0,275.0188,275.1271,274.103,274.3492,6365.0
2024-09-16 10:10:00,278.45,278.45,277.59,277.89,13032.0,274.1818,274.1818,273.335,273.6304,13032.0
2024-09-16 10:20:00,277.87,278.03,277.22,277.46,8303.0,273.6107,273.7683,272.9707,273.207,8303.0
2024-09-16 10:30:00,277.31,277.45,277.03,277.38,8697.0,273.0593,273.1971,272.7836,273.1282,8697.0
2024-09-16 10:40:00,277.24,277.59,277.12,277.43,9311.0,272.9904,273.335,272.8722,273.1775,9311.0
2024-09-16 10:50:00,277.39,277.43,277.18,277.34,4651.0,273.1381,273.1775,272.9313,273.0888,4651.0
2024-09-16 11:00:00,277.36,277.57,277.25,277.56,6262.0,273.1085,273.3153,273.0002,273.3055,6262.0
2024-09-16 11:10:00,277.46,277.49,277.2,277.41,10638.0,273.207,273.2365,272.951,273.1578,10638.0
2024-09-16 11:20:00,277.38,277.4,276.97,276.99,8320.0,273.1282,273.1479,272.7245,272.7442,8320.0
2024-09-16 11:30:00,276.97,277.54,276.97,277.22,16906.0,272.7245,273.2858,272.7245,272.9707,16906.0
2024-09-16 11:40:00,277.15,277.38,277.08,277.35,8783.0,272.9017,273.1282,272.8328,273.0987,8783.0
2024-09-16 11:50:00,277.32,277.48,277.18,277.45,5432.0,273.0691,273.2267,272.9313,273.1971,5432.0
2024-09-16 12:00:00,277.45,277.54,277.27,277.29,7425.0,273.1971,273.2858,273.0199,273.0396,7425.0
2024-09-16 12:10:00,277.34,277.34,277.07,277.17,18872.0,273.0888,273.0888,272.823,272.9214,18872.0
2024-09-16 12:20:00,277.08,277.55,277.01,277.55,6951.0,272.8328,273.2956,272.7639,273.2956,6951.0
2024-09-16 12:30:00,277.54,277.58,277.36,277.56,9941.0,273.2858,273.3252,273.1085,273.3055,9941.0
2024-09-16 12:40:00,277.48,277.69,277.43,277.69,4411.0,273.2267,273.4335,273.1775,273.4335,4411.0
2024-09-16 12:50:00,277.81,278.14,277.67,278.13,5112.0,273.5516,273.8766,273.4138,273.8667,5112.0
2024-09-16 13:00:00,278.22,278.25,277.99,278.12,3927.0,273.9553,273.9849,273.7289,273.8569,3927.0
2024-09-16 13:10:00,278.13,278.31,278.0,278.25,10195.0,273.8667,274.044,273.7387,273.9849,10195.0
2024-09-16 13:20:00,278.25,278.49,278.11,278.23,8870.0,273.9849,274.2212,273.847,273.9652,8870.0
2024-09-16 13:30:00,278.29,278.67,278.28,278.61,3014.0,274.0243,274.3984,274.0144,274.3394,3014.0
2024-09-16 13:40:00,278.66,278.75,278.51,278.56,7072.0,274.3886,274.4772,274.2409,274.2901,7072.0
2024-09-16 13:50:00,278.56,278.7,278.46,278.69,5222.0,274.2901,274.428,274.1917,274.4181,5222.0
2024-09-16 14:00:00,278.63,278.66,278.42,278.42,3088.0,274.3591,274.3886,274.1523,274.1523,3088.0
2024-09-16 14:10:00,278.49,278.76,278.48,278.58,13583.0,274.2212,274.4871,274.2114,274.3098,13583.0
2024-09-16 14:20:00,278.57,278.75,278.51,278.75,5241.0,274.3,274.4772,274.2409,274.4772,5241.0
2024-09-16 14:30:00,278.73,278.88,278.62,278.63,7029.0,274.4575,274.6052,274.3492,274.3591,7029.0
2024-09-16 14:40:00,278.63,278.78,278.6,278.78,4564.0,274.3591,274.5068,274.3295,274.5068,4564.0
2024-09-16 14:50:00,278.75,278.97,278.75,278.97,5335.0,274.4772,274.6938,274.4772,274.6938,5335.0
2024-09-16 15:00:00,278.88,278.88,278.48,278.63,5947.0,274.6052,274.6052,274.2114,274.3591,5947.0
2024-09-16 15:10:00,278.63,278.69,278.41,278.5,3889.0,274.3591,274.4181,274.1424,274.231,3889.0
2024-09-16 15:20:00,278.51,278.65,278.33,278.58,5112.0,274.2409,274.3787,274.0637,274.3098,5112.0
2024-09-16 15:30:00,278.56,278.73,278.4,278.59,11498.0,274.2901,274.4575,274.1326,274.3197,11498.0
2024-09-16 15:40:00,278.52,278.64,278.44,278.52,14540.0,274.2507,274.3689,274.172,274.2507,14540.0
2024-09-16 15:50:00,278.59,278.96,278.37,278.5,93511.0,274.3197,274.684,274.103,274.231,93511.0
2024-09-17 09:30:00,278.07,279.67,278.07,279.43,38730.0,273.8076,275.3831,273.8076,275.1468,38730.0
2024-09-17 09:40:00,279.47,279.51,278.97,279.43,7900.0,275.1862,275.2256,274.6938,275.1468,7900.0
2024-09-17 09:50:00,279.25,279.49,278.84,279.49,13276.0,274.9696,275.2059,274.5658,275.2059,13276.0
2024-09-17 10:00:00,279.43,280.96,279.43,280.68,25289.0,275.1468,276.6533,275.1468,276.3776,25289.0
2024-09-17 10:10:00,280.79,281.31,280.66,281.24,17742.0,276.4859,276.998,276.3579,276.929,17742.0
2024-09-17 10:20:00,281.54,281.54,280.51,280.51,11587.0,277.2245,277.2245,276.2102,276.2102,11587.0
2024-09-17 10:30:00,280.61,280.61,280.01,280.33,10945.0,276.3087,276.3087,275.7179,276.033,10945.0
2024-09-17 10:40:00,280.31,280.72,279.95,280.64,12721.0,276.0133,276.417,275.6588,276.3382,12721.0
2024-09-17 10:50:00,280.62,280.76,279.68,279.72,8430.0,276.3186,276.4564,275.393,275.4323,8430.0
2024-09-17 11:00:00,279.74,280.26,279.57,280.18,9468.0,275.452,275.9641,275.2846,275.8853,9468.0
2024-09-17 11:10:00,280.09,280.36,279.97,280.35,7749.0,275.7967,276.0625,275.6785,276.0527,7749.0
2024-09-17 11:20:00,280.16,280.44,279.97,280.15,17142.0,275.8656,276.1413,275.6785,275.8558,17142.0
2024-09-17 11:30:00,280.06,280.54,280.02,280.54,23571.0,275.7671,276.2398,275.7277,276.2398,23571.0
2024-09-17 11:40:00,280.53,280.62,280.36,280.4,5972.0,276.2299,276.3186,276.0625,276.1019,5972.0
2024-09-17 11:50:00,280.46,280.66,280.36,280.55,8178.0,276.161,276.3579,276.0625,276.2496,8178.0
2024-09-17 12:00:00,280.44,280.44,280.2,280.25,5092.0,276.1413,276.1413,275.905,275.9542,5092.0
2024-09-17 12:10:00,280.24,280.32,279.99,280.22,9039.0,275.9444,276.0232,275.6982,275.9247,9039.0
2024-09-17 12:20:00,280.02,280.15,279.84,280.09,6671.0,275.7277,275.8558,275.5505,275.7967,6671.0
2024-09-17 12:30:00,280.01,280.01,279.57,279.63,5720.0,275.7179,275.7179,275.2846,275.3437,5720.0
2024-09-17 12:40:00,279.64,279.76,279.17,279.3,7220.0,275.3536,275.4717,274.8908,275.0188,7220.0
2024-09-17 12:50:00,279.24,279.7,279.24,279.36,10523.0,274.9597,275.4127,274.9597,275.0779,10523.0
2024-09-17 13:00:00,279.36,279.36,279.09,279.29,3484.0,275.0779,275.0779,274.812,275.0089,3484.0
2024-09-17 13:10:00,279.29,279.9,279.29,279.89,3700.0,275.0089,275.6096,275.0089,275.5997,3700.0
2024-09-17 13:20:00,279.85,280.11,279.83,280.05,9387.0,275.5604,275.8164,275.5407,275.7573,9387.0
2024-09-17 13:30:00,280.07,280.19,279.78,279.99,12379.0,275.777,275.8951,275.4914,275.6982,12379.0
2024-09-17 13:40:00,279.89,279.92,279.49,279.85,3867.0,275.5997,275.6293,275.2059,275.5604,3867.0
2024-09-17 13:50:00,279.96,280.25,279.94,280.0,5287.0,275.6687,275.9542,275.649,275.7081,5287.0
2024-09-17 14:00:00,279.89,280.22,279.89,280.21,4589.0,275.5997,275.9247,275.5997,275.9148,4589.0
2024-09-17 14:10:00,280.21,280.41,280.16,280.28,4546.0,275.9148,276.1118,275.8656,275.9838,4546.0
2024-09-17 14:20:00,280.23,280.41,280.08,280.09,6423.0,275.9345,276.1118,275.7868,275.7967,6423.0
2024-09-17 14:30:00,279.98,280.29,279.98,280.29,4058.0,275.6884,275.9936,275.6884,275.9936,4058.0
2024-09-17 14:40:00,280.23,280.5,280.04,280.19,11188.0,275.9345,276.2004,275.7474,275.8951,11188.0
2024-09-17 14:50:00,280.17,280.29,280.04,280.13,7583.0,275.8755,275.9936,275.7474,275.8361,7583.0
2024-09-17 15:00:00,280.12,280.12,279.49,279.65,6916.0,275.8262,275.8262,275.2059,275.3634,6916.0
2024-09-17 15:10:00,279.71,280.04,279.69,279.69,8834.0,275.4225,275.7474,275.4028,275.4028,8834.0
2024-09-17 15:20:00,279.64,279.66,279.13,279.4,8993.0,275.3536,275.3733,274.8514,275.1173,8993.0
2024-09-17 15:30:00,279.39,279.39,279.19,279.38,6992.0,275.1074,275.1074,274.9105,275.0976,6992.0
2024-09-17 15:40:00,279.37,279.44,279.05,279.25,12795.0,275.0877,275.1566,274.7726,274.9696,12795.0
2024-09-17 15:50:00,279.33,279.69,279.13,279.46,58650.0,275.0483,275.4028,274.8514,275.1763,58650.0
2024-09-18 09:30:00,279.45,279.62,277.6,278.94,34103.0,275.1665,275.3339,273.3448,274.6643,34103.0
2024-09-18 09:40:00,279.42,279.55,278.71,278.97,6664.0,275.1369,275.265,274.4378,274.6938,6664.0
2024-09-18 09:50:00,278.95,279.24,278.57,278.57,23187.0,274.6742,274.9597,274.3,274.3,23187.0
2024-09-18 10:00:00,278.57,279.54,278.49,279.53,11625.0,274.3,275.2551,274.2212,275.2453,11625.0
2024-09-18 10:10:00,279.63,279.63,279.15,279.21,5656.0,275.3437,275.3437,274.8711,274.9302,5656.0
2024-09-18 10:20:00,279.23,279.24,278.66,278.86,3819.0,274.9499,274.9597,274.3886,274.5855,3819.0
2024-09-18 10:30:00,278.7,278.83,278.36,278.37,24610.0,274.428,274.556,274.0932,274.103,24610.0
2024-09-18 10:40:00,278.33,278.72,278.33,278.68,3114.0,274.0637,274.4477,274.0637,274.4083,3114.0
2024-09-18 10:50:00,278.56,278.74,278.51,278.51,7643.0,274.2901,274.4674,274.2409,274.2409,7643.0
2024-09-18 11:00:00,278.5,279.29,278.5,279.25,5193.0,274.231,275.0089,274.231,274.9696,5193.0
2024-09-18 11:10:00,279.2,279.24,278.92,279.13,5182.0,274.9203,274.9597,274.6446,274.8514,5182.0
2024-09-18 11:20:00,279.24,279.37,279.01,279.17,7181.0,274.9597,275.0877,274.7332,274.8908,7181.0
2024-09-18 11:30:00,279.17,279.48,278.99,279.42,6364.0,274.8908,275.196,274.7135,275.1369,6364.0
2024-09-18 11:40:00,279.43,279.52,279.28,279.47,3745.0,275.1468,275.2354,274.9991,275.1862,3745.0
2024-09-18 11:50:00,279.45,279.6,279.32,279.53,6382.0,275.1665,275.3142,275.0385,275.2453,6382.0
2024-09-18 12:00:00,279.52,279.54,279.13,279.26,3521.0,275.2354,275.2551,274.8514,274.9794,3521.0
2024-09-18 12:10:00,279.35,279.47,279.18,279.27,5402.0,275.068,275.1862,274.9006,274.9892,5402.0
2024-09-18 12:20:00,279.3,279.89,279.07,279.79,6760.0,275.0188,275.5997,274.7923,275.5013,6760.0
2024-09-18 12:30:00,279.73,279.94,279.25,279.66,11758.0,275.4422,275.649,274.9696,275.3733,11758.0
2024-09-18 12:40:00,279.66,279.74,279.53,279.61,9715.0,275.3733,275.452,275.2453,275.324,9715.0
2024-09-18 12:50:00,279.74,280.02,279.67,279.96,19967.0,275.452,275.7277,275.3831,275.6687,19967.0
2024-09-18 13:00:00,279.8,280.1,279.73,279.73,7294.0,275.5111,275.8065,275.4422,275.4422,7294.0
2024-09-18 13:10:00,279.75,279.82,279.6,279.75,4689.0,275.4619,275.5308,275.3142,275.4619,4689.0
2024-09-18 13:20:00,279.7,279.7,279.31,279.44,2232.0,275.4127,275.4127,275.0286,275.1566,2232.0
2024-09-18 13:30:00,279.47,279.92,279.39,279.47,8078.0,275.1862,275.6293,275.1074,275.1862,8078.0
2024-09-18 13:40:00,279.54,279.54,279.28,279.28,3540.0,275.2551,275.2551,274.9991,274.9991,3540.0
2024-09-18 13:50:00,279.26,279.29,278.85,278.85,3555.0,274.9794,275.0089,274.5757,274.5757,3555.0
2024-09-18 14:00:00,278.59,281.14,278.58,279.63,8804.0,274.3197,276.8306,274.3098,275.3437,8804.0
2024-09-18 14:10:00,279.31,279.48,278.59,279.26,7865.0,275.0286,275.196,274.3197,274.9794,7865.0
2024-09-18 14:20:00,279.0,279.0,278.26,278.5,8067.0,274.7234,274.7234,273.9947,274.231,8067.0
2024-09-18 14:30:00,278.57,278.76,277.61,277.87,8447.0,274.3,274.4871,273.3547,273.6107,8447.0
2024-09-18 14:40:00,277.98,277.98,275.95,277.48,21028.0,273.719,273.719,271.7201,273.2267,21028.0
2024-09-18 14:50:00,277.41,277.86,276.58,276.58,11212.0,273.1578,273.6009,272.3405,272.3405,11212.0
2024-09-18 15:00:00,276.55,277.11,275.86,276.88,9852.0,272.3109,272.8624,271.6315,272.6359,9852.0
2024-09-18 15:10:00,276.87,277.73,276.75,277.37,7365.0,272.626,273.4729,272.5079,273.1184,7365.0
2024-09-18 15:20:00,277.25,277.68,276.21,277.38,15067.0,273.0002,273.4236,271.9762,273.1282,15067.0
2024-09-18 15:30:00,277.17,277.27,276.1,276.32,18717.0,272.9214,273.0199,271.8678,272.0845,18717.0
2024-09-18 15:40:00,276.32,276.59,275.43,275.52,15569.0,272.0845,272.3503,271.2081,271.2967,15569.0
2024-09-18 15:50:00,275.71,276.36,275.55,275.83,84692.0,271.4838,272.1239,271.3263,271.602,84692.0
2024-09-19 09:30:00,279.43,279.71,278.02,278.23,38371.0,275.1468,275.4225,273.7584,273.9652,38371.0
2024-09-19 09:40:00,278.25,279.06,278.16,278.76,32195.0,273.9849,274.7825,273.8963,274.4871,32195.0
2024-09-19 09:50:00,278.71,278.83,278.02,278.3,14559.0,274.4378,274.556,273.7584,274.0341,14559.0
2024-09-19 10:00:00,278.29,278.33,277.27,277.32,10425.0,274.0243,274.0637,273.0199,273.0691,10425.0
2024-09-19 10:10:00,277.26,277.38,276.69,277.17,12864.0,273.0101,273.1282,272.4488,272.9214,12864.0
2024-09-19 10:20:00,277.17,277.82,276.58,277.68,5383.0,272.9214,273.5615,272.3405,273.4236,5383.0
2024-09-19 10:30:00,277.77,278.47,277.77,278.25,8701.0,273.5122,274.2015,273.5122,273.9849,8701.0
2024-09-19 10:40:00,278.19,278.19,277.15,277.23,3524.0,273.9258,273.9258,272.9017,272.9805,3524.0
2024-09-19 10:50:00,277.27,277.48,276.69,276.92,5326.0,273.0199,273.2267,272.4488,272.6753,5326.0
2024-09-19 11:00:00,276.95,277.37,276.87,277.01,5925.0,272.7048,273.1184,272.626,272.7639,5925.0
2024-09-19 11:10:00,277.04,277.58,277.04,277.48,7048.0,272.7934,273.3252,272.7934,273.2267,7048.0
2024-09-19 11:20:00,277.38,277.72,277.2,277.21,8012.0,273.1282,273.463,272.951,272.9608,8012.0
2024-09-19 11:30:00,277.3,277.31,276.71,276.71,5194.0,273.0494,273.0593,272.4685,272.4685,5194.0
2024-09-19 11:40:00,276.79,277.2,276.75,277.14,4722.0,272.5473,272.951,272.5079,272.8919,4722.0
2024-09-19 11:50:00,277.14,277.24,276.96,277.04,8275.0,272.8919,272.9904,272.7147,272.7934,8275.0
2024-09-19 12:00:00,277.22,277.52,277.22,277.44,6575.0,272.9707,273.2661,272.9707,273.1873,6575.0
2024-09-19 12:10:00,277.42,278.04,277.29,278.04,3795.0,273.1676,273.7781,273.0396,273.7781,3795.0
2024-09-19 12:20:00,278.01,278.03,277.75,277.85,2653.0,273.7486,273.7683,273.4925,273.591,2653.0
2024-09-19 12:30:00,277.91,278.0,277.6,277.7,4479.0,273.6501,273.7387,273.3448,273.4433,4479.0
2024-09-19 12:40:00,277.71,277.73,277.32,277.54,9025.0,273.4532,273.4729,273.0691,273.2858,9025.0
2024-09-19 12:50:00,277.54,277.54,276.73,276.73,3849.0,273.2858,273.2858,272.4882,272.4882,3849.0
2024-09-19 13:00:00,276.69,276.99,276.57,276.88,15206.0,272.4488,272.7442,272.3306,272.6359,15206.0
2024-09-19 13:10:00,276.84,277.03,276.64,276.83,9456.0,272.5965,272.7836,272.3996,272.5866,9456.0
2024-09-19 13:20:00,276.93,276.95,276.56,276.56,11110.0,272.6851,272.7048,272.3208,272.3208,11110.0
2024-09-19 13:30:00,276.66,276.88,276.51,276.82,21863.0,272.4193,272.6359,272.2716,272.5768,21863.0
2024-09-19 13:40:00,276.73,277.46,276.73,277.23,17437.0,272.4882,273.207,272.4882,272.9805,17437.0
2024-09-19 13:50:00,277.23,277.33,277.08,277.28,5646.0,272.9805,273.079,272.8328,273.0297,5646.0
2024-09-19 14:00:00,277.27,278.22,277.27,277.87,17481.0,273.0199,273.9553,273.0199,273.6107,17481.0
2024-09-19 14:10:00,277.78,277.85,277.2,277.64,16631.0,273.5221,273.591,272.951,273.3842,16631.0
2024-09-19 14:20:00,277.65,277.93,277.53,277.8,2812.0,273.3941,273.6698,273.2759,273.5418,2812.0
2024-09-19 14:30:00,277.84,277.98,277.7,277.89,5898.0,273.5812,273.719,273.4433,273.6304,5898.0
2024-09-19 14:40:00,277.95,278.03,277.54,277.65,7139.0,273.6895,273.7683,273.2858,273.3941,7139.0
2024-09-19 14:50:00,277.51,277.77,277.38,277.68,9273.0,273.2562,273.5122,273.1282,273.4236,9273.0
2024-09-19 15:00:00,277.67,277.84,277.53,277.79,10892.0,273.4138,273.5812,273.2759,273.5319,10892.0
2024-09-19 15:10:00,277.73,277.97,277.59,277.62,10071.0,273.4729,273.7092,273.335,273.3645,10071.0
2024-09-19 15:20:00,277.71,277.71,277.1,277.1,12058.0,273.4532,273.4532,272.8525,272.8525,12058.0
2024-09-19 15:30:00,277.1,277.37,277.04,277.21,15448.0,272.8525,273.1184,272.7934,272.9608,15448.0
2024-09-19 15:40:00,277.18,277.51,276.97,277.48,33091.0,272.9313,273.2562,272.7245,273.2267,33091.0
2024-09-19 15:50:00,277.42,277.85,276.92,277.69,115129.0,273.1676,273.591,272.6753,273.4335,115129.0
2024-09-20 09:30:00,276.38,278.01,275.72,276.12,360899.0,272.1435,273.7486,271.4937,271.8875,360899.0
2024-09-20 09:40:00,276.32,276.32,275.17,275.54,4773.0,272.0845,272.0845,270.9521,271.3164,4773.0
2024-09-20 09:50:00,275.53,275.76,275.18,275.3,6629.0,271.3066,271.533,270.9619,271.0801,6629.0
2024-09-20 10:00:00,275.3,275.48,274.49,274.51,9963.0,271.0801,271.2573,270.2825,270.3022,9963.0
2024-09-20 10:10:00,274.69,275.24,274.3,275.21,17034.0,270.4794,271.021,270.0954,270.9915,17034.0
2024-09-20 10:20:00,275.21,276.08,275.17,275.17,24769.0,270.9915,271.8481,270.9521,270.9521,24769.0
2024-09-20 10:30:00,275.48,275.48,274.75,275.08,10094.0,271.2573,271.2573,270.5385,270.8635,10094.0
2024-09-20 10:40:00,275.15,275.58,275.15,275.39,28207.0,270.9324,271.3558,270.9324,271.1687,28207.0
2024-09-20 10:50:00,275.42,275.74,275.07,275.13,8232.0,271.1983,271.5134,270.8536,270.9127,8232.0
2024-09-20 11:00:00,275.13,275.15,274.79,275.11,11455.0,270.9127,270.9324,270.5779,270.893,11455.0
2024-09-20 11:10:00,275.2,275.22,274.5,274.69,7545.0,270.9816,271.0013,270.2924,270.4794,7545.0
2024-09-20 11:20:00,274.69,275.13,274.58,275.03,4679.0,270.4794,270.9127,270.3711,270.8142,4679.0
2024-09-20 11:30:00,274.94,275.03,274.81,275.02,6397.0,270.7256,270.8142,270.5976,270.8044,6397.0
2024-09-20 11:40:00,274.82,275.23,274.82,274.96,9665.0,270.6075,271.0112,270.6075,270.7453,9665.0
2024-09-20 11:50:00,274.93,275.08,274.79,274.96,18994.0,270.7158,270.8635,270.5779,270.7453,18994.0
2024-09-20 12:00:00,274.96,275.3,274.93,275.3,18495.0,270.7453,271.0801,270.7158,271.0801,18495.0
2024-09-20 12:10:00,275.26,275.78,275.15,275.75,6015.0,271.0407,271.5527,270.9324,271.5232,6015.0
2024-09-20 12:20:00,275.75,276.55,275.75,276.43,5200.0,271.5232,272.3109,271.5232,272.1928,5200.0
2024-09-20 12:30:00,276.54,276.73,276.2,276.34,4041.0,272.3011,272.4882,271.9663,272.1042,4041.0
2024-09-20 12:40:00,276.24,276.4,276.11,276.34,3499.0,272.0057,272.1632,271.8777,272.1042,3499.0
2024-09-20 12:50:00,276.31,276.46,276.15,276.32,4353.0,272.0746,272.2223,271.9171,272.0845,4353.0
2024-09-20 13:00:00,276.25,276.27,276.12,276.13,10001.0,272.0155,272.0352,271.8875,271.8974,10001.0
2024-09-20 13:10:00,276.17,276.81,276.15,276.59,6843.0,271.9368,272.567,271.9171,272.3503,6843.0
2024-09-20 13:20:00,276.59,276.87,276.55,276.87,4911.0,272.3503,272.626,272.3109,272.626,4911.0
2024-09-20 13:30:00,276.95,277.14,276.81,276.92,5800.0,272.7048,272.8919,272.567,272.6753,5800.0
2024-09-20 13:40:00,276.86,277.06,276.79,276.89,3060.0,272.6162,272.8131,272.5473,272.6457,3060.0
2024-09-20 13:50:00,276.82,276.82,276.45,276.66,6601.0,272.5768,272.5768,272.2125,272.4193,6601.0
2024-09-20 14:00:00,276.69,276.74,276.13,276.13,17090.0,272.4488,272.498,271.8974,271.8974,17090.0
2024-09-20 14:10:00,276.26,276.3,276.0,276.14,5201.0,272.0254,272.0648,271.7694,271.9072,5201.0
2024-09-20 14:20:00,276.22,276.22,275.52,275.53,5060.0,271.986,271.986,271.2967,271.3066,5060.0
2024-09-20 14:30:00,275.53,275.53,274.81,274.84,7899.0,271.3066,271.3066,270.5976,270.6272,7899.0
2024-09-20 14:40:00,274.92,275.21,274.81,275.05,16541.0,270.7059,270.9915,270.5976,270.8339,16541.0
2024-09-20 14:50:00,275.06,275.37,274.96,275.31,11353.0,270.8438,271.149,270.7453,271.0899,11353.0
2024-09-20 15:00:00,275.28,275.4,274.99,275.15,7356.0,271.0604,271.1786,270.7749,270.9324,7356.0
2024-09-20 15:10:00,275.23,275.37,274.96,275.26,11405.0,271.0112,271.149,270.7453,271.0407,11405.0
2024-09-20 15:20:00,275.26,275.57,274.97,275.05,19771.0,271.0407,271.346,270.7552,270.8339,19771.0
2024-09-20 15:30:00,275.05,276.08,274.86,275.8,23976.0,270.8339,271.8481,270.6468,271.5724,23976.0
2024-09-20 15:40:00,275.73,276.1,275.67,276.09,19758.0,271.5035,271.8678,271.4444,271.858,19758.0
2024-09-20 15:50:00,276.16,276.53,275.94,276.46,76249.0,271.9269,272.2912,271.7103,272.2223,76249.0
2024-09-23 09:30:00,276.88,277.21,275.57,276.09,18276.0,272.6359,272.9608,271.346,271.858,18276.0
2024-09-23 09:40:00,275.86,276.4,275.51,275.68,11329.0,271.6315,272.1632,271.2869,271.4543,11329.0
2024-09-23 09:50:00,275.53,275.97,275.27,275.42,9515.0,271.3066,271.7398,271.0506,271.1983,9515.0
2024-09-23 10:00:00,275.33,275.96,275.33,275.72,19221.0,271.1096,271.73,271.1096,271.4937,19221.0
2024-09-23 10:10:00,275.75,276.45,275.63,276.42,4448.0,271.5232,272.2125,271.405,272.1829,4448.0
2024-09-23 10:20:00,276.61,276.73,276.47,276.73,2289.0,272.37,272.4882,272.2322,272.4882,2289.0
2024-09-23 10:30:00,276.56,276.58,276.39,276.56,2768.0,272.3208,272.3405,272.1534,272.3208,2768.0
2024-09-23 10:40:00,276.85,277.08,276.8,276.87,4059.0,272.6063,272.8328,272.5571,272.626,4059.0
2024-09-23 10:50:00,276.91,277.13,276.72,276.91,9039.0,272.6654,272.882,272.4783,272.6654,9039.0
2024-09-23 11:00:00,277.05,277.06,276.34,276.34,6945.0,272.8033,272.8131,272.1042,272.1042,6945.0
2024-09-23 11:10:00,276.44,276.48,276.25,276.27,11138.0,272.2026,272.242,272.0155,272.0352,11138.0
2024-09-23 11:20:00,276.32,277.21,276.32,277.06,15137.0,272.0845,272.9608,272.0845,272.8131,15137.0
2024-09-23 11:30:00,277.34,277.53,277.19,277.26,2796.0,273.0888,273.2759,272.9411,273.0101,2796.0
2024-09-23 11:40:00,277.23,277.65,277.08,277.49,3552.0,272.9805,273.3941,272.8328,273.2365,3552.0
2024-09-23 11:50:00,277.5,277.6,276.88,277.1,2751.0,273.2464,273.3448,272.6359,272.8525,2751.0
2024-09-23 12:00:00,277.05,277.33,276.88,277.24,945.0,272.8033,273.079,272.6359,272.9904,945.0
2024-09-23 12:10:00,277.32,277.32,277.06,277.19,860.0,273.0691,273.0691,272.8131,272.9411,860.0
2024-09-23 12:20:00,277.19,277.66,277.19,277.55,2168.0,272.9411,273.4039,272.9411,273.2956,2168.0
2024-09-23 12:30:00,277.57,277.61,277.27,277.51,10334.0,273.3153,273.3547,273.0199,273.2562,10334.0
2024-09-23 12:40:00,277.43,277.6,277.14,277.31,4787.0,273.1775,273.3448,272.8919,273.0593,4787.0
2024-09-23 12:50:00,277.31,277.32,276.96,277.22,3313.0,273.0593,273.0691,272.7147,272.9707,3313.0
2024-09-23 13:00:00,277.0,277.01,276.66,276.85,8113.0,272.754,272.7639,272.4193,272.6063,8113.0
2024-09-23 13:10:00,276.85,276.97,276.74,276.75,4449.0,272.6063,272.7245,272.498,272.5079,4449.0
2024-09-23 13:20:00,276.75,277.12,276.75,277.12,4096.0,272.5079,272.8722,272.5079,272.8722,4096.0
2024-09-23 13:30:00,277.03,277.24,277.03,277.22,3913.0,272.7836,272.9904,272.7836,272.9707,3913.0
2024-09-23 13:40:00,277.22,277.25,276.94,276.94,5227.0,272.9707,273.0002,272.695,272.695,5227.0
2024-09-23 13:50:00,276.97,277.01,276.83,276.97,5097.0,272.7245,272.7639,272.5866,272.7245,5097.0
2024-09-23 14:00:00,276.97,277.12,276.91,276.94,3480.0,272.7245,272.8722,272.6654,272.695,3480.0
2024-09-23 14:10:00,277.05,277.13,276.9,277.09,4751.0,272.8033,272.882,272.6556,272.8427,4751.0
2024-09-23 14:20:00,277.1,277.1,276.81,276.93,6276.0,272.8525,272.8525,272.567,272.6851,6276.0
2024-09-23 14:30:00,276.96,277.01,276.9,276.96,4712.0,272.7147,272.7639,272.6556,272.7147,4712.0
2024-09-23 14:40:00,276.95,277.04,276.88,277.04,6333.0,272.7048,272.7934,272.6359,272.7934,6333.0
2024-09-23 14:50:00,277.0,277.22,276.91,277.12,6790.0,272.754,272.9707,272.6654,272.8722,6790.0
2024-09-23 15:00:00,277.03,277.23,277.02,277.2,5048.0,272.7836,272.9805,272.7737,272.951,5048.0
2024-09-23 15:10:00,277.23,277.3,277.16,277.25,9906.0,272.9805,273.0494,272.9116,273.0002,9906.0
2024-09-23 15:20:00,277.25,277.51,277.19,277.34,14165.0,273.0002,273.2562,272.9411,273.0888,14165.0
2024-09-23 15:30:00,277.28,277.71,277.27,277.6,9298.0,273.0297,273.4532,273.0199,273.3448,9298.0
2024-09-23 15:40:00,277.66,277.81,277.44,277.75,15923.0,273.4039,273.5516,273.1873,273.4925,15923.0
2024-09-23 15:50:00,277.75,277.84,277.3,277.58,51237.0,273.4925,273.5812,273.0494,273.3252,51237.0
2024-09-24 09:30:00,277.31,277.46,275.65,275.67,21510.0,273.0593,273.207,271.4247,271.4444,21510.0
2024-09-24 09:40:00,275.69,275.96,275.11,275.4,6631.0,271.4641,271.73,270.893,271.1786,6631.0
2024-09-24 09:50:00,275.2,276.27,275.0,276.27,18811.0,270.9816,272.0352,270.7847,272.0352,18811.0
2024-09-24 10:00:00,276.12,276.5,275.78,275.78,8075.0,271.8875,272.2617,271.5527,271.5527,8075.0
2024-09-24 10:10:00,275.77,276.11,275.57,276.11,8711.0,271.5429,271.8777,271.346,271.8777,8711.0
2024-09-24 10:20:00,276.27,276.44,275.66,276.14,14508.0,272.0352,272.2026,271.4346,271.9072,14508.0
2024-09-24 10:30:00,276.16,276.84,276.16,276.76,10828.0,271.9269,272.5965,271.9269,272.5177,10828.0
2024-09-24 10:40:00,276.76,277.75,276.68,277.49,18219.0,272.5177,273.4925,272.4389,273.2365,18219.0
2024-09-24 10:50:00,277.73,277.96,277.39,277.41,16668.0,273.4729,273.6993,273.1381,273.1578,16668.0
2024-09-24 11:00:00,277.67,277.67,277.16,277.4,8672.0,273.4138,273.4138,272.9116,273.1479,8672.0
2024-09-24 11:10:00,277.36,277.6,277.34,277.4,10960.0,273.1085,273.3448,273.0888,273.1479,10960.0
2024-09-24 11:20:00,277.39,277.41,276.94,276.95,4630.0,273.1381,273.1578,272.695,272.7048,4630.0
2024-09-24 11:30:00,276.89,277.07,276.44,276.6,4778.0,272.6457,272.823,272.2026,272.3602,4778.0
2024-09-24 11:40:00,276.64,276.83,276.38,276.4,9541.0,272.3996,272.5866,272.1435,272.1632,9541.0
2024-09-24 11:50:00,276.51,276.91,276.29,276.89,7052.0,272.2716,272.6654,272.0549,272.6457,7052.0
2024-09-24 12:00:00,276.92,276.93,276.6,276.66,7745.0,272.6753,272.6851,272.3602,272.4193,7745.0
2024-09-24 12:10:00,276.8,277.35,276.72,277.13,8079.0,272.5571,273.0987,272.4783,272.882,8079.0
2024-09-24 12:20:00,277.13,277.22,276.85,276.91,7670.0,272.882,272.9707,272.6063,272.6654,7670.0
2024-09-24 12:30:00,276.92,277.28,276.91,277.26,2086.0,272.6753,273.0297,272.6654,273.0101,2086.0
2024-09-24 12:40:00,277.23,277.26,276.99,277.15,4172.0,272.9805,273.0101,272.7442,272.9017,4172.0
2024-09-24 12:50:00,277.09,277.2,276.99,277.03,3635.0,272.8427,272.951,272.7442,272.7836,3635.0
2024-09-24 13:00:00,277.03,277.03,276.83,277.0,5874.0,272.7836,272.7836,272.5866,272.754,5874.0
2024-09-24 13:10:00,277.0,277.11,276.85,276.98,2821.0,272.754,272.8624,272.6063,272.7343,2821.0
2024-09-24 13:20:00,276.91,277.01,276.71,276.87,4750.0,272.6654,272.7639,272.4685,272.626,4750.0
2024-09-24 13:30:00,276.88,276.99,276.74,276.93,5820.0,272.6359,272.7442,272.498,272.6851,5820.0
2024-09-24 13:40:00,276.88,276.88,276.74,276.79,1444.0,272.6359,272.6359,272.498,272.5473,1444.0
2024-09-24 13:50:00,276.72,276.72,276.52,276.58,4211.0,272.4783,272.4783,272.2814,272.3405,4211.0
2024-09-24 14:00:00,276.58,276.63,276.39,276.54,5526.0,272.3405,272.3897,272.1534,272.3011,5526.0
2024-09-24 14:10:00,276.58,276.61,276.33,276.37,5672.0,272.3405,272.37,272.0943,272.1337,5672.0
2024-09-24 14:20:00,276.38,276.41,276.14,276.18,5489.0,272.1435,272.1731,271.9072,271.9466,5489.0
2024-09-24 14:30:00,276.14,276.2,275.77,276.0,10598.0,271.9072,271.9663,271.5429,271.7694,10598.0
2024-09-24 14:40:00,276.0,276.11,275.81,275.91,5948.0,271.7694,271.8777,271.5823,271.6807,5948.0
2024-09-24 14:50:00,275.79,275.92,275.67,275.82,9126.0,271.5626,271.6906,271.4444,271.5921,9126.0
2024-09-24 15:00:00,275.82,275.83,275.56,275.81,11718.0,271.5921,271.602,271.3361,271.5823,11718.0
2024-09-24 15:10:00,275.75,275.75,275.45,275.56,8573.0,271.5232,271.5232,271.2278,271.3361,8573.0
2024-09-24 15:20:00,275.56,275.97,275.5,275.5,13625.0,271.3361,271.7398,271.277,271.277,13625.0
2024-09-24 15:30:00,275.54,275.64,275.39,275.54,7408.0,271.3164,271.4149,271.1687,271.3164,7408.0
2024-09-24 15:40:00,275.53,275.8,275.52,275.75,13646.0,271.3066,271.5724,271.2967,271.5232,13646.0
2024-09-24 15:50:00,275.79,276.73,275.47,276.64,98268.0,271.5626,272.4882,271.2475,272.3996,98268.0
2024-09-25 09:30:00,276.36,276.85,275.9,276.25,39996.0,272.1239,272.6063,271.6709,272.0155,39996.0
2024-09-25 09:40:00,276.25,276.86,276.25,276.66,9591.0,272.0155,272.6162,272.0155,272.4193,9591.0
2024-09-25 09:50:00,276.65,276.99,275.76,275.94,13382.0,272.4094,272.7442,271.533,271.7103,13382.0
2024-09-25 10:00:00,275.75,276.44,275.74,276.36,13299.0,271.5232,272.2026,271.5134,272.1239,13299.0
2024-09-25 10:10:00,276.38,276.6,276.11,276.6,9443.0,272.1435,272.3602,271.8777,272.3602,9443.0
2024-09-25 10:20:00,276.42,276.43,275.83,276.34,5921.0,272.1829,272.1928,271.602,272.1042,5921.0
2024-09-25 10:30:00,276.3,276.39,275.8,275.85,3521.0,272.0648,272.1534,271.5724,271.6217,3521.0
2024-09-25 10:40:00,275.8,276.1,275.8,275.91,7342.0,271.5724,271.8678,271.5724,271.6807,7342.0
2024-09-25 10:50:00,275.91,276.23,275.83,276.08,12842.0,271.6807,271.9958,271.602,271.8481,12842.0
2024-09-25 11:00:00,276.02,276.27,275.82,275.85,7697.0,271.7891,272.0352,271.5921,271.6217,7697.0
2024-09-25 11:10:00,275.89,276.23,275.69,276.16,14581.0,271.6611,271.9958,271.4641,271.9269,14581.0
2024-09-25 11:20:00,276.16,276.42,275.86,276.42,4379.0,271.9269,272.1829,271.6315,272.1829,4379.0
2024-09-25 11:30:00,276.41,276.43,276.11,276.12,4039.0,272.1731,272.1928,271.8777,271.8875,4039.0
2024-09-25 11:40:00,276.21,276.26,275.86,276.26,6137.0,271.9762,272.0254,271.6315,272.0254,6137.0
2024-09-25 11:50:00,276.25,276.55,276.07,276.48,6051.0,272.0155,272.3109,271.8383,272.242,6051.0
2024-09-25 12:00:00,276.42,276.45,276.16,276.23,3203.0,272.1829,272.2125,271.9269,271.9958,3203.0
2024-09-25 12:10:00,276.35,276.35,276.12,276.22,5506.0,272.114,272.114,271.8875,271.986,5506.0
2024-09-25 12:20:00,276.28,276.28,276.1,276.18,4293.0,272.0451,272.0451,271.8678,271.9466,4293.0
2024-09-25 12:30:00,276.07,276.16,275.85,275.94,2917.0,271.8383,271.9269,271.6217,271.7103,2917.0
2024-09-25 12:40:00,275.99,276.08,275.79,276.0,13463.0,271.7595,271.8481,271.5626,271.7694,13463.0
2024-09-25 12:50:00,275.98,276.26,275.94,276.0,3705.0,271.7497,272.0254,271.7103,271.7694,3705.0
2024-09-25 13:00:00,275.97,275.97,275.65,275.76,4287.0,271.7398,271.7398,271.4247,271.533,4287.0
2024-09-25 13:10:00,275.78,276.07,275.73,276.01,3293.0,271.5527,271.8383,271.5035,271.7792,3293.0
2024-09-25 13:20:00,275.95,276.07,275.81,275.85,3863.0,271.7201,271.8383,271.5823,271.6217,3863.0
2024-09-25 13:30:00,275.92,275.95,275.66,275.76,6367.0,271.6906,271.7201,271.4346,271.533,6367.0
2024-09-25 13:40:00,275.77,276.11,275.76,275.92,5329.0,271.5429,271.8777,271.533,271.6906,5329.0
2024-09-25 13:50:00,276.01,276.45,276.01,276.32,6413.0,271.7792,272.2125,271.7792,272.0845,6413.0
2024-09-25 14:00:00,276.32,276.36,275.98,276.15,9440.0,272.0845,272.1239,271.7497,271.9171,9440.0
2024-09-25 14:10:00,276.17,276.19,275.9,276.01,6446.0,271.9368,271.9565,271.6709,271.7792,6446.0
2024-09-25 14:20:00,276.0,276.27,276.0,276.19,5660.0,271.7694,272.0352,271.7694,271.9565,5660.0
2024-09-25 14:30:00,276.2,276.25,276.05,276.19,6021.0,271.9663,272.0155,271.8186,271.9565,6021.0
2024-09-25 14:40:00,276.16,276.17,275.89,275.94,7765.0,271.9269,271.9368,271.6611,271.7103,7765.0
2024-09-25 14:50:00,275.91,275.97,275.78,275.78,5971.0,271.6807,271.7398,271.5527,271.5527,5971.0
2024-09-25 15:00:00,275.77,275.88,275.74,275.88,5644.0,271.5429,271.6512,271.5134,271.6512,5644.0
2024-09-25 15:10:00,275.78,275.79,275.61,275.63,8554.0,271.5527,271.5626,271.3853,271.405,8554.0
2024-09-25 15:20:00,275.66,275.67,275.54,275.62,5655.0,271.4346,271.4444,271.3164,271.3952,5655.0
2024-09-25 15:30:00,275.6,275.79,275.55,275.61,7384.0,271.3755,271.5626,271.3263,271.3853,7384.0
2024-09-25 15:40:00,275.63,275.63,275.37,275.47,7201.0,271.405,271.405,271.149,271.2475,7201.0
2024-09-25 15:50:00,275.41,275.44,274.96,275.25,76947.0,271.1884,271.218,270.7453,271.0309,76947.0
2024-09-26 09:30:00,275.92,276.76,275.04,275.63,29691.0,271.6906,272.5177,270.8241,271.405,29691.0
2024-09-26 09:40:00,275.54,275.69,274.71,275.19,13142.0,271.3164,271.4641,270.4991,270.9718,13142.0
2024-09-26 09:50:00,274.89,274.94,274.32,274.81,10598.0,270.6764,270.7256,270.1151,270.5976,10598.0
2024-09-26 10:00:00,275.16,275.38,274.64,274.66,8642.0,270.9422,271.1589,270.4302,270.4499,8642.0
2024-09-26 10:10:00,274.65,275.21,274.54,274.73,13480.0,270.4401,270.9915,270.3317,270.5188,13480.0
2024-09-26 10:20:00,274.7,274.7,273.84,274.4,19621.0,270.4893,270.4893,269.6425,270.1939,19621.0
2024-09-26 10:30:00,274.24,275.2,274.13,274.97,11198.0,270.0363,270.9816,269.928,270.7552,11198.0
2024-09-26 10:40:00,274.88,275.81,274.76,275.59,10943.0,270.6665,271.5823,270.5484,271.3657,10943.0
2024-09-26 10:50:00,275.59,276.18,275.46,276.12,8916.0,271.3657,271.9466,271.2376,271.8875,8916.0
2024-09-26 11:00:00,276.12,276.25,275.48,275.58,6037.0,271.8875,272.0155,271.2573,271.3558,6037.0
2024-09-26 11:10:00,275.54,275.72,275.28,275.64,6388.0,271.3164,271.4937,271.0604,271.4149,6388.0
2024-09-26 11:20:00,275.64,275.64,275.24,275.42,13154.0,271.4149,271.4149,271.021,271.1983,13154.0
2024-09-26 11:30:00,275.23,275.39,274.27,274.67,10870.0,271.0112,271.1687,270.0659,270.4598,10870.0
2024-09-26 11:40:00,274.66,274.91,274.63,274.66,4872.0,270.4499,270.6961,270.4204,270.4499,4872.0
2024-09-26 11:50:00,274.78,275.04,274.78,275.04,2682.0,270.5681,270.8241,270.5681,270.8241,2682.0
2024-09-26 12:00:00,275.05,275.13,274.52,274.78,15326.0,270.8339,270.9127,270.3121,270.5681,15326.0
2024-09-26 12:10:00,274.89,274.93,274.77,274.83,1136.0,270.6764,270.7158,270.5582,270.6173,1136.0
2024-09-26 12:20:00,274.94,275.2,274.59,274.88,10893.0,270.7256,270.9816,270.381,270.6665,10893.0
2024-09-26 12:30:00,274.73,275.0,274.72,274.92,2372.0,270.5188,270.7847,270.509,270.7059,2372.0
2024-09-26 12:40:00,274.94,275.04,274.62,274.62,5340.0,270.7256,270.8241,270.4105,270.4105,5340.0
2024-09-26 12:50:00,274.57,274.72,274.5,274.67,4379.0,270.3613,270.509,270.2924,270.4598,4379.0
2024-09-26 13:00:00,274.72,274.85,274.64,274.82,5946.0,270.509,270.637,270.4302,270.6075,5946.0
2024-09-26 13:10:00,274.82,274.97,274.37,274.45,12117.0,270.6075,270.7552,270.1644,270.2431,12117.0
2024-09-26 13:20:00,274.44,274.79,274.36,274.69,5925.0,270.2333,270.5779,270.1545,270.4794,5925.0
2024-09-26 13:30:00,274.81,274.93,274.7,274.7,6773.0,270.5976,270.7158,270.4893,270.4893,6773.0
2024-09-26 13:40:00,274.71,274.78,274.54,274.73,4324.0,270.4991,270.5681,270.3317,270.5188,4324.0
2024-09-26 13:50:00,274.73,274.89,274.54,274.54,6138.0,270.5188,270.6764,270.3317,270.3317,6138.0
2024-09-26 14:00:00,274.66,274.76,274.4,274.65,6499.0,270.4499,270.5484,270.1939,270.4401,6499.0
2024-09-26 14:10:00,274.63,275.17,274.5,275.06,8440.0,270.4204,270.9521,270.2924,270.8438,8440.0
2024-09-26 14:20:00,274.92,275.07,274.34,274.47,13960.0,270.7059,270.8536,270.1348,270.2628,13960.0
2024-09-26 14:30:00,274.45,274.49,274.06,274.23,13158.0,270.2431,270.2825,269.8591,270.0265,13158.0
2024-09-26 14:40:00,274.23,274.24,273.63,273.87,19919.0,270.0265,270.0363,269.4357,269.672,19919.0
2024-09-26 14:50:00,273.87,274.38,273.87,274.23,7127.0,269.672,270.1742,269.672,270.0265,7127.0
2024-09-26 15:00:00,274.31,275.21,274.3,275.19,57851.0,270.1053,270.9915,270.0954,270.9718,57851.0
2024-09-26 15:10:00,275.19,275.19,274.5,274.52,16638.0,270.9718,270.9718,270.2924,270.3121,16638.0
2024-09-26 15:20:00,274.57,274.62,273.76,273.96,31870.0,270.3613,270.4105,269.5637,269.7606,31870.0
2024-09-26 15:30:00,274.07,274.18,273.67,273.82,24024.0,269.869,269.9773,269.4751,269.6228,24024.0
2024-09-26 15:40:00,273.82,274.28,273.73,274.09,16409.0,269.6228,270.0757,269.5342,269.8886,16409.0
2024-09-26 15:50:00,274.15,274.64,274.06,274.35,78971.0,269.9477,270.4302,269.8591,270.1447,78971.0
2024-09-27 09:30:00,274.8,276.21,274.26,274.76,18852.0,270.5878,271.9762,270.056,270.5484,18852.0
2024-09-27 09:40:00,274.97,274.97,274.3,274.52,10207.0,270.7552,270.7552,270.0954,270.3121,10207.0
2024-09-27 09:50:00,274.32,274.93,274.12,274.54,12252.0,270.1151,270.7158,269.9182,270.3317,12252.0
2024-09-27 10:00:00,274.88,275.26,274.76,274.76,31657.0,270.6665,271.0407,270.5484,270.5484,31657.0
2024-09-27 10:10:00,274.76,275.4,274.67,275.21,22593.0,270.5484,271.1786,270.4598,270.9915,22593.0
2024-09-27 10:20:00,275.22,275.85,275.13,275.59,11936.0,271.0013,271.6217,270.9127,271.3657,11936.0
2024-09-27 10:30:00,275.62,275.83,275.25,275.25,21346.0,271.3952,271.602,271.0309,271.0309,21346.0
2024-09-27 10:40:00,275.48,275.58,274.8,275.51,11671.0,271.2573,271.3558,270.5878,271.2869,11671.0
2024-09-27 10:50:00,275.51,275.63,275.31,275.49,3723.0,271.2869,271.405,271.0899,271.2672,3723.0
2024-09-27 11:00:00,275.34,275.51,275.17,275.17,5929.0,271.1195,271.2869,270.9521,270.9521,5929.0
2024-09-27 11:10:00,275.12,275.4,274.85,275.23,18124.0,270.9029,271.1786,270.637,271.0112,18124.0
2024-09-27 11:20:00,275.2,275.63,275.2,275.36,8307.0,270.9816,271.405,270.9816,271.1392,8307.0
2024-09-27 11:30:00,275.55,275.55,274.91,274.91,7914.0,271.3263,271.3263,270.6961,270.6961,7914.0
2024-09-27 11:40:00,274.96,275.15,274.64,274.69,7435.0,270.7453,270.9324,270.4302,270.4794,7435.0
2024-09-27 11:50:00,274.62,274.84,274.46,274.77,2699.0,270.4105,270.6272,270.253,270.5582,2699.0
2024-09-27 12:00:00,274.54,274.78,273.93,274.01,6513.0,270.3317,270.5681,269.7311,269.8099,6513.0
2024-09-27 12:10:00,273.94,274.19,273.82,273.85,10813.0,269.7409,269.9871,269.6228,269.6523,10813.0
2024-09-27 12:20:00,273.91,274.13,273.85,273.94,5816.0,269.7114,269.928,269.6523,269.7409,5816.0
2024-09-27 12:30:00,274.13,274.13,273.91,273.93,3128.0,269.928,269.928,269.7114,269.7311,3128.0
2024-09-27 12:40:00,273.94,274.05,273.79,273.81,6226.0,269.7409,269.8493,269.5932,269.6129,6226.0
2024-09-27 12:50:00,273.9,273.92,273.78,273.8,3332.0,269.7016,269.7213,269.5834,269.6031,3332.0
2024-09-27 13:00:00,273.88,274.19,273.79,273.79,8177.0,269.6819,269.9871,269.5932,269.5932,8177.0
2024-09-27 13:10:00,273.78,273.87,273.62,273.73,7017.0,269.5834,269.672,269.4259,269.5342,7017.0
2024-09-27 13:20:00,273.79,273.93,273.73,273.93,6135.0,269.5932,269.7311,269.5342,269.7311,6135.0
2024-09-27 13:30:00,273.93,274.02,273.69,273.89,3951.0,269.7311,269.8197,269.4948,269.6917,3951.0
2024-09-27 13:40:00,273.91,274.06,273.84,273.94,11721.0,269.7114,269.8591,269.6425,269.7409,11721.0
2024-09-27 13:50:00,273.96,274.05,273.86,274.0,5687.0,269.7606,269.8493,269.6622,269.8,5687.0
2024-09-27 14:00:00,274.03,274.05,273.73,273.75,4390.0,269.8296,269.8493,269.5342,269.5539,4390.0
2024-09-27 14:10:00,273.77,273.83,273.53,273.61,6241.0,269.5736,269.6326,269.3372,269.416,6241.0
2024-09-27 14:20:00,273.62,273.78,273.51,273.76,8214.0,269.4259,269.5834,269.3175,269.5637,8214.0
2024-09-27 14:30:00,273.76,273.76,273.46,273.51,7108.0,269.5637,269.5637,269.2683,269.3175,7108.0
2024-09-27 14:40:00,273.44,273.68,273.39,273.65,8635.0,269.2486,269.4849,269.1994,269.4554,8635.0
2024-09-27 14:50:00,273.69,273.97,273.56,273.91,15177.0,269.4948,269.7705,269.3668,269.7114,15177.0
2024-09-27 15:00:00,273.97,274.09,273.88,273.93,5718.0,269.7705,269.8886,269.6819,269.7311,5718.0
2024-09-27 15:10:00,273.99,274.08,273.79,273.8,15679.0,269.7902,269.8788,269.5932,269.6031,15679.0
2024-09-27 15:20:00,273.83,273.83,273.6,273.72,5281.0,269.6326,269.6326,269.4062,269.5243,5281.0
2024-09-27 15:30:00,273.65,273.8,273.36,273.38,16448.0,269.4554,269.6031,269.1698,269.1895,16448.0
2024-09-27 15:40:00,273.36,273.36,272.87,273.18,26574.0,269.1698,269.1698,268.6873,268.9926,26574.0
2024-09-27 15:50:00,273.12,273.53,272.71,272.88,122327.0,268.9335,269.3372,268.5298,268.6972,122327.0
2024-09-30 09:30:00,273.68,274.27,272.2,272.42,36790.0,269.4849,270.0659,268.0276,268.2442,36790.0
2024-09-30 09:40:00,272.42,272.93,272.18,272.55,23545.0,268.2442,268.7464,268.0079,268.3723,23545.0
2024-09-30 09:50:00,272.53,273.5,272.53,273.36,4393.0,268.3526,269.3077,268.3526,269.1698,4393.0
2024-09-30 10:00:00,273.64,274.94,273.59,274.73,17304.0,269.4455,270.7256,269.3963,270.5188,17304.0
2024-09-30 10:10:00,274.68,274.68,274.24,274.39,5211.0,270.4696,270.4696,270.0363,270.184,5211.0
2024-09-30 10:20:00,274.38,274.6,274.23,274.6,13552.0,270.1742,270.3908,270.0265,270.3908,13552.0
2024-09-30 10:30:00,274.56,275.0,274.56,274.95,5998.0,270.3514,270.7847,270.3514,270.7355,5998.0
2024-09-30 10:40:00,274.94,275.25,274.86,275.25,7801.0,270.7256,271.0309,270.6468,271.0309,7801.0
2024-09-30 10:50:00,275.08,275.12,274.72,275.09,6804.0,270.8635,270.9029,270.509,270.8733,6804.0
2024-09-30 11:00:00,275.07,275.21,274.63,274.76,14475.0,270.8536,270.9915,270.4204,270.5484,14475.0
2024-09-30 11:10:00,274.76,275.12,274.49,274.55,8183.0,270.5484,270.9029,270.2825,270.3416,8183.0
2024-09-30 11:20:00,274.65,274.65,274.26,274.26,6333.0,270.4401,270.4401,270.056,270.056,6333.0
2024-09-30 11:30:00,274.23,274.53,274.22,274.37,10241.0,270.0265,270.3219,270.0167,270.1644,10241.0
2024-09-30 11:40:00,274.37,274.93,274.36,274.85,6893.0,270.1644,270.7158,270.1545,270.637,6893.0
2024-09-30 11:50:00,274.82,274.93,274.66,274.66,2982.0,270.6075,270.7158,270.4499,270.4499,2982.0
2024-09-30 12:00:00,274.74,275.13,274.62,275.01,22417.0,270.5287,270.9127,270.4105,270.7945,22417.0
2024-09-30 12:10:00,275.16,275.59,275.16,275.45,8412.0,270.9422,271.3657,270.9422,271.2278,8412.0
2024-09-30 12:20:00,275.47,275.66,275.38,275.59,9703.0,271.2475,271.4346,271.1589,271.3657,9703.0
2024-09-30 12:30:00,275.59,275.67,275.36,275.4,11016.0,271.3657,271.4444,271.1392,271.1786,11016.0
2024-09-30 12:40:00,275.38,275.51,275.1,275.1,13599.0,271.1589,271.2869,270.8832,270.8832,13599.0
2024-09-30 12:50:00,275.09,275.37,274.98,275.35,10168.0,270.8733,271.149,270.765,271.1293,10168.0
2024-09-30 13:00:00,275.31,275.47,275.25,275.46,8816.0,271.0899,271.2475,271.0309,271.2376,8816.0
2024-09-30 13:10:00,275.49,275.69,275.3,275.69,11309.0,271.2672,271.4641,271.0801,271.4641,11309.0
2024-09-30 13:20:00,275.69,275.75,275.31,275.32,8124.0,271.4641,271.5232,271.0899,271.0998,8124.0
2024-09-30 13:30:00,275.33,275.56,275.3,275.41,9199.0,271.1096,271.3361,271.0801,271.1884,9199.0
2024-09-30 13:40:00,275.44,275.53,275.33,275.34,8456.0,271.218,271.3066,271.1096,271.1195,8456.0
2024-09-30 13:50:00,275.34,275.46,275.06,275.37,8766.0,271.1195,271.2376,270.8438,271.149,8766.0
2024-09-30 14:00:00,275.31,275.32,275.08,275.15,9818.0,271.0899,271.0998,270.8635,270.9324,9818.0
2024-09-30 14:10:00,275.07,275.3,274.65,274.7,15920.0,270.8536,271.0801,270.4401,270.4893,15920.0
2024-09-30 14:20:00,274.69,274.71,274.16,274.6,13819.0,270.4794,270.4991,269.9576,270.3908,13819.0
2024-09-30 14:30:00,274.52,274.99,274.31,274.99,9899.0,270.3121,270.7749,270.1053,270.7749,9899.0
2024-09-30 14:40:00,274.91,275.44,274.91,275.29,15318.0,270.6961,271.218,270.6961,271.0703,15318.0
2024-09-30 14:50:00,275.29,275.37,275.06,275.11,9643.0,271.0703,271.149,270.8438,270.893,9643.0
2024-09-30 15:00:00,275.05,275.12,274.76,275.0,22189.0,270.8339,270.9029,270.5484,270.7847,22189.0
2024-09-30 15:10:00,275.03,275.27,274.92,275.26,19820.0,270.8142,271.0506,270.7059,271.0407,19820.0
2024-09-30 15:20:00,275.25,275.37,275.18,275.24,17590.0,271.0309,271.149,270.9619,271.021,17590.0
2024-09-30 15:30:00,275.24,275.95,275.2,275.76,19664.0,271.021,271.7201,270.9816,271.533,19664.0
2024-09-30 15:40:00,275.78,276.02,275.64,275.93,32770.0,271.5527,271.7891,271.4149,271.7004,32770.0
2024-09-30 15:50:00,275.91,277.04,275.83,276.76,238829.0,271.6807,272.7934,271.602,272.5177,238829.0
2024-10-01 09:30:00,278.18,278.6,273.45,274.75,46271.0,273.916,274.3295,269.2585,270.5385,46271.0
2024-10-01 09:40:00,274.76,275.32,273.93,274.16,22657.0,270.5484,271.0998,269.7311,269.9576,22657.0
2024-10-01 09:50:00,274.19,276.46,273.77,276.32,43386.0,269.9871,272.2223,269.5736,272.0845,43386.0
2024-10-01 10:00:00,276.15,277.12,275.77,276.76,41862.0,271.9171,272.8722,271.5429,272.5177,41862.0
2024-10-01 10:10:00,276.74,277.83,276.17,277.83,35831.0,272.498,273.5713,271.9368,273.5713,35831.0
2024-10-01 10:20:00,277.74,278.42,277.03,277.32,19982.0,273.4827,274.1523,272.7836,273.0691,19982.0
2024-10-01 10:30:00,277.5,278.55,277.17,278.55,23411.0,273.2464,274.2803,272.9214,274.2803,23411.0
2024-10-01 10:40:00,278.5,278.74,278.13,278.5,20950.0,274.231,274.4674,273.8667,274.231,20950.0
2024-10-01 10:50:00,278.45,278.57,277.63,277.9,18886.0,274.1818,274.3,273.3744,273.6402,18886.0
2024-10-01 11:00:00,277.76,277.88,277.38,277.72,9750.0,273.5024,273.6206,273.1282,273.463,9750.0
2024-10-01 11:10:00,277.63,278.03,277.47,278.03,12095.0,273.3744,273.7683,273.2168,273.7683,12095.0
2024-10-01 11:20:00,277.89,278.11,277.43,278.1,9752.0,273.6304,273.847,273.1775,273.8372,9752.0
2024-10-01 11:30:00,278.05,278.21,277.83,278.21,7201.0,273.7879,273.9455,273.5713,273.9455,7201.0
2024-10-01 11:40:00,278.37,279.32,278.37,279.31,14534.0,274.103,275.0385,274.103,275.0286,14534.0
2024-10-01 11:50:00,279.31,279.87,279.29,279.81,28188.0,275.0286,275.58,275.0089,275.521,28188.0
2024-10-01 12:00:00,279.69,280.29,279.4,279.94,31646.0,275.4028,275.9936,275.1173,275.649,31646.0
2024-10-01 12:10:00,280.0,280.26,279.43,280.06,29771.0,275.7081,275.9641,275.1468,275.7671,29771.0
2024-10-01 12:20:00,280.05,280.49,279.95,280.15,26915.0,275.7573,276.1905,275.6588,275.8558,26915.0
2024-10-01 12:30:00,280.09,280.22,279.45,279.81,21715.0,275.7967,275.9247,275.1665,275.521,21715.0
2024-10-01 12:40:00,279.92,279.99,279.38,279.74,19631.0,275.6293,275.6982,275.0976,275.452,19631.0
2024-10-01 12:50:00,279.88,280.26,279.51,280.11,6551.0,275.5899,275.9641,275.2256,275.8164,6551.0
2024-10-01 13:00:00,279.98,279.99,279.62,279.8,3544.0,275.6884,275.6982,275.3339,275.5111,3544.0
2024-10-01 13:10:00,279.78,280.07,279.45,279.86,12795.0,275.4914,275.777,275.1665,275.5702,12795.0
2024-10-01 13:20:00,279.96,280.23,279.8,279.82,21477.0,275.6687,275.9345,275.5111,275.5308,21477.0
2024-10-01 13:30:00,279.81,280.44,279.66,280.07,17101.0,275.521,276.1413,275.3733,275.777,17101.0
2024-10-01 13:40:00,280.06,280.93,280.06,280.75,19053.0,275.7671,276.6238,275.7671,276.4466,19053.0
2024-10-01 13:50:00,280.75,280.88,280.45,280.63,10820.0,276.4466,276.5746,276.1512,276.3284,10820.0
2024-10-01 14:00:00,280.8,281.0,280.56,280.66,3906.0,276.4958,276.6927,276.2595,276.3579,3906.0
2024-10-01 14:10:00,280.67,280.67,280.19,280.43,8095.0,276.3678,276.3678,275.8951,276.1315,8095.0
2024-10-01 14:20:00,280.42,280.91,280.38,280.91,9726.0,276.1216,276.6041,276.0822,276.6041,9726.0
2024-10-01 14:30:00,280.86,280.92,280.65,280.74,10943.0,276.5549,276.614,276.3481,276.4367,10943.0
2024-10-01 14:40:00,280.84,281.18,280.65,280.78,12655.0,276.5352,276.87,276.3481,276.4761,12655.0
2024-10-01 14:50:00,280.74,280.9,280.5,280.72,11155.0,276.4367,276.5943,276.2004,276.417,11155.0
2024-10-01 15:00:00,280.73,280.73,280.19,280.43,24813.0,276.4269,276.4269,275.8951,276.1315,24813.0
2024-10-01 15:10:00,280.39,280.56,280.24,280.5,12112.0,276.0921,276.2595,275.9444,276.2004,12112.0
2024-10-01 15:20:00,280.55,280.92,280.51,280.75,14902.0,276.2496,276.614,276.2102,276.4466,14902.0
2024-10-01 15:30:00,280.74,280.74,280.34,280.5,12732.0,276.4367,276.4367,276.0428,276.2004,12732.0
2024-10-01 15:40:00,280.49,280.81,280.46,280.47,23927.0,276.1905,276.5056,276.161,276.1709,23927.0
2024-10-01 15:50:00,280.53,280.6,279.76,280.16,108024.0,276.2299,276.2989,275.4717,275.8656,108024.0
2024-10-02 09:30:00,279.65,280.86,278.95,278.95,30863.0,275.3634,276.5549,274.6742,274.6742,30863.0
2024-10-02 09:40:00,278.95,281.53,278.68,281.53,19006.0,274.6742,277.2146,274.4083,277.2146,19006.0
2024-10-02 09:50:00,281.51,282.02,281.07,281.08,10003.0,277.1949,277.6971,276.7617,276.7715,10003.0
2024-10-02 10:00:00,281.06,281.35,280.6,280.67,8183.0,276.7518,277.0374,276.2989,276.3678,8183.0
2024-10-02 10:10:00,280.56,280.69,279.6,279.91,13160.0,276.2595,276.3875,275.3142,275.6194,13160.0
2024-10-02 10:20:00,279.96,280.39,279.48,280.39,9426.0,275.6687,276.0921,275.196,276.0921,9426.0
2024-10-02 10:30:00,280.46,281.0,280.42,281.0,10103.0,276.161,276.6927,276.1216,276.6927,10103.0
2024-10-02 10:40:00,281.0,281.43,280.78,281.29,7210.0,276.6927,277.1161,276.4761,276.9783,7210.0
2024-10-02 10:50:00,281.31,281.81,281.15,281.66,4363.0,276.998,277.4903,276.8404,277.3426,4363.0
2024-10-02 11:00:00,281.67,281.67,281.34,281.62,5948.0,277.3525,277.3525,277.0275,277.3032,5948.0
2024-10-02 11:10:00,281.65,281.87,281.6,281.72,8409.0,277.3328,277.5494,277.2835,277.4017,8409.0
2024-10-02 11:20:00,281.75,281.92,281.34,281.79,6473.0,277.4312,277.5986,277.0275,277.4706,6473.0
2024-10-02 11:30:00,281.79,281.87,281.26,281.58,6443.0,277.4706,277.5494,276.9487,277.2638,6443.0
2024-10-02 11:40:00,281.5,281.73,281.39,281.57,5334.0,277.1851,277.4115,277.0767,277.254,5334.0
2024-10-02 11:50:00,281.57,281.68,281.33,281.33,4906.0,277.254,277.3623,277.0177,277.0177,4906.0
2024-10-02 12:00:00,281.35,281.64,281.23,281.53,8835.0,277.0374,277.3229,276.9192,277.2146,8835.0
2024-10-02 12:10:00,281.53,281.61,280.8,280.92,8923.0,277.2146,277.2934,276.4958,276.614,8923.0
2024-10-02 12:20:00,280.92,281.33,280.8,281.3,6162.0,276.614,277.0177,276.4958,276.9881,6162.0
2024-10-02 12:30:00,281.3,281.3,280.97,281.14,5623.0,276.9881,276.9881,276.6632,276.8306,5623.0
2024-10-02 12:40:00,281.14,281.37,281.1,281.31,5486.0,276.8306,277.0571,276.7912,276.998,5486.0
2024-10-02 12:50:00,281.32,281.4,281.13,281.21,12141.0,277.0078,277.0866,276.8207,276.8995,12141.0
2024-10-02 13:00:00,281.35,281.44,281.28,281.44,1943.0,277.0374,277.126,276.9684,277.126,1943.0
2024-10-02 13:10:00,281.45,281.68,281.43,281.61,4036.0,277.1358,277.3623,277.1161,277.2934,4036.0
2024-10-02 13:20:00,281.58,281.78,281.52,281.75,3403.0,277.2638,277.4608,277.2048,277.4312,3403.0
2024-10-02 13:30:00,281.63,281.93,281.62,281.88,3815.0,277.3131,277.6085,277.3032,277.5592,3815.0
2024-10-02 13:40:00,282.0,282.18,281.82,281.98,6247.0,277.6774,277.8546,277.5002,277.6577,6247.0
2024-10-02 13:50:00,282.11,282.34,282.09,282.29,5357.0,277.7857,278.0122,277.766,277.963,5357.0
2024-10-02 14:00:00,282.29,282.63,282.18,282.6,13455.0,277.963,278.2977,277.8546,278.2682,13455.0
2024-10-02 14:10:00,282.64,282.78,282.55,282.6,3750.0,278.3076,278.4454,278.219,278.2682,3750.0
2024-10-02 14:20:00,282.52,282.62,282.1,282.36,8490.0,278.1894,278.2879,277.7759,278.0319,8490.0
2024-10-02 14:30:00,282.42,282.75,282.36,282.69,5611.0,278.091,278.4159,278.0319,278.3568,5611.0
2024-10-02 14:40:00,282.75,283.04,282.75,283.04,7227.0,278.4159,278.7015,278.4159,278.7015,7227.0
2024-10-02 14:50:00,283.06,283.14,282.88,282.99,7932.0,278.7212,278.7999,278.5439,278.6522,7932.0
2024-10-02 15:00:00,283.0,283.32,282.96,283.23,9146.0,278.6621,278.9772,278.6227,278.8885,9146.0
2024-10-02 15:10:00,283.19,283.37,282.91,283.18,11893.0,278.8492,279.0264,278.5735,278.8393,11893.0
2024-10-02 15:20:00,283.15,283.28,282.85,283.28,16263.0,278.8098,278.9378,278.5144,278.9378,16263.0
2024-10-02 15:30:00,283.2,283.21,282.72,283.06,16105.0,278.859,278.8689,278.3864,278.7212,16105.0
2024-10-02 15:40:00,283.08,283.26,282.72,283.14,23968.0,278.7408,278.9181,278.3864,278.7999,23968.0
2024-10-02 15:50:00,283.16,283.76,282.99,283.59,121480.0,278.8196,279.4104,278.6522,279.243,121480.0
2024-10-03 09:30:00,282.79,284.02,282.15,282.16,25438.0,278.4553,279.6664,277.8251,277.8349,25438.0
2024-10-03 09:40:00,282.2,283.45,282.11,283.45,16834.0,277.8743,279.1052,277.7857,279.1052,16834.0
2024-10-03 09:50:00,283.53,284.13,283.12,284.1,12695.0,279.1839,279.7747,278.7802,279.7452,12695.0
2024-10-03 10:00:00,284.11,284.55,283.62,284.46,19233.0,279.7551,280.1883,279.2726,280.0997,19233.0
2024-10-03 10:10:00,284.63,284.96,283.61,284.57,14262.0,280.2671,280.592,279.2627,280.208,14262.0
2024-10-03 10:20:00,284.58,284.75,283.66,284.3,17254.0,280.2179,280.3852,279.312,279.9421,17254.0
2024-10-03 10:30:00,284.19,284.99,283.77,284.99,15544.0,279.8338,280.6216,279.4203,280.6216,15544.0
2024-10-03 10:40:00,284.99,285.23,284.31,284.87,26929.0,280.6216,280.8579,279.952,280.5034,26929.0
2024-10-03 10:50:00,284.95,285.56,284.66,284.74,30571.0,280.5822,281.1828,280.2966,280.3754,30571.0
2024-10-03 11:00:00,284.74,285.28,284.49,284.81,11357.0,280.3754,280.9071,280.1292,280.4443,11357.0
2024-10-03 11:10:00,284.81,284.87,284.46,284.66,9398.0,280.4443,280.5034,280.0997,280.2966,9398.0
2024-10-03 11:20:00,284.7,284.93,284.36,284.51,16649.0,280.336,280.5625,280.0012,280.1489,16649.0
2024-10-03 11:30:00,284.55,285.08,284.53,284.95,13920.0,280.1883,280.7102,280.1686,280.5822,13920.0
2024-10-03 11:40:00,285.01,285.54,284.95,285.29,14793.0,280.6413,281.1631,280.5822,280.917,14793.0
2024-10-03 11:50:00,285.29,285.55,285.17,285.33,16399.0,280.917,281.173,280.7988,280.9564,16399.0
2024-10-03 12:00:00,285.45,285.49,285.23,285.43,8282.0,281.0745,281.1139,280.8579,281.0548,8282.0
2024-10-03 12:10:00,285.29,285.35,285.11,285.31,5224.0,280.917,280.976,280.7397,280.9367,5224.0
2024-10-03 12:20:00,285.38,285.67,285.14,285.2,4300.0,281.0056,281.2911,280.7693,280.8283,4300.0
2024-10-03 12:30:00,285.13,285.21,284.94,284.94,3381.0,280.7594,280.8382,280.5723,280.5723,3381.0
2024-10-03 12:40:00,284.8,284.93,284.37,284.59,5546.0,280.4345,280.5625,280.0111,280.2277,5546.0
2024-10-03 12:50:00,284.32,284.72,284.27,284.54,6788.0,279.9618,280.3557,279.9126,280.1785,6788.0
2024-10-03 13:00:00,284.42,284.46,283.82,283.87,5326.0,280.0603,280.0997,279.4695,279.5187,5326.0
2024-10-03 13:10:00,283.85,283.93,283.38,283.4,4853.0,279.499,279.5778,279.0362,279.0559,4853.0
2024-10-03 13:20:00,283.43,284.1,283.36,283.77,6527.0,279.0855,279.7452,279.0166,279.4203,6527.0
2024-10-03 13:30:00,283.78,284.13,283.7,283.76,6321.0,279.4301,279.7747,279.3513,279.4104,6321.0
2024-10-03 13:40:00,283.69,283.87,283.42,283.67,5494.0,279.3415,279.5187,279.0756,279.3218,5494.0
2024-10-03 13:50:00,283.6,283.97,283.52,283.94,6492.0,279.2529,279.6172,279.1741,279.5877,6492.0
2024-10-03 14:00:00,283.99,284.27,283.98,284.1,10120.0,279.6369,279.9126,279.627,279.7452,10120.0
2024-10-03 14:10:00,284.1,284.28,284.1,284.24,3533.0,279.7452,279.9225,279.7452,279.8831,3533.0
2024-10-03 14:20:00,284.15,284.21,283.7,283.79,6459.0,279.7944,279.8535,279.3513,279.44,6459.0
2024-10-03 14:30:00,283.81,284.13,283.64,284.13,9133.0,279.4597,279.7747,279.2923,279.7747,9133.0
2024-10-03 14:40:00,284.23,284.62,284.16,284.22,7139.0,279.8732,280.2572,279.8043,279.8634,7139.0
2024-10-03 14:50:00,284.25,284.4,284.13,284.23,7383.0,279.8929,280.0406,279.7747,279.8732,7383.0
2024-10-03 15:00:00,284.19,284.23,284.03,284.19,6932.0,279.8338,279.8732,279.6763,279.8338,6932.0
2024-10-03 15:10:00,284.16,284.57,284.09,284.43,23305.0,279.8043,280.208,279.7354,280.0702,23305.0
2024-10-03 15:20:00,284.38,284.39,283.88,284.05,28215.0,280.0209,280.0308,279.5286,279.696,28215.0
2024-10-03 15:30:00,284.05,284.54,284.03,284.32,23806.0,279.696,280.1785,279.6763,279.9618,23806.0
2024-10-03 15:40:00,284.36,284.56,283.94,284.31,31644.0,280.0012,280.1982,279.5877,279.952,31644.0
2024-10-03 15:50:00,284.31,284.8,283.83,284.74,125032.0,279.952,280.4345,279.4793,280.3754,125032.0
2024-10-04 09:30:00,285.35,286.3,284.61,285.28,23596.0,280.976,281.9115,280.2474,280.9071,23596.0
2024-10-04 09:40:00,285.59,285.59,284.27,284.33,9271.0,281.2124,281.2124,279.9126,279.9717,9271.0
2024-10-04 09:50:00,284.27,284.78,283.6,283.92,19538.0,279.9126,280.4148,279.2529,279.568,19538.0
2024-10-04 10:00:00,283.89,285.52,283.89,284.96,12248.0,279.5384,281.1434,279.5384,280.592,12248.0
2024-10-04 10:10:00,284.95,285.15,284.59,284.94,8678.0,280.5822,280.7791,280.2277,280.5723,8678.0
2024-10-04 10:20:00,284.97,285.03,283.9,284.13,11105.0,280.6019,280.661,279.5483,279.7747,11105.0
2024-10-04 10:30:00,284.13,284.48,283.23,283.44,7891.0,279.7747,280.1194,278.8885,279.0953,7891.0
2024-10-04 10:40:00,283.36,283.71,283.1,283.57,5517.0,279.0166,279.3612,278.7605,279.2233,5517.0
2024-10-04 10:50:00,283.61,283.79,283.51,283.73,5260.0,279.2627,279.44,279.1643,279.3809,5260.0
2024-10-04 11:00:00,283.69,283.99,283.58,283.82,4434.0,279.3415,279.6369,279.2332,279.4695,4434.0
2024-10-04 11:10:00,283.78,283.85,283.12,283.41,6361.0,279.4301,279.499,278.7802,279.0658,6361.0
2024-10-04 11:20:00,283.04,283.11,282.66,283.03,5605.0,278.7015,278.7704,278.3273,278.6916,5605.0
2024-10-04 11:30:00,283.09,283.51,282.94,283.47,3999.0,278.7507,279.1643,278.603,279.1249,3999.0
2024-10-04 11:40:00,283.49,283.8,283.48,283.64,6786.0,279.1446,279.4498,279.1347,279.2923,6786.0
2024-10-04 11:50:00,283.59,284.07,283.14,284.07,16753.0,279.243,279.7157,278.7999,279.7157,16753.0
2024-10-04 12:00:00,284.13,284.4,283.92,283.92,9647.0,279.7747,280.0406,279.568,279.568,9647.0
2024-10-04 12:10:00,283.87,284.1,283.7,283.76,2310.0,279.5187,279.7452,279.3513,279.4104,2310.0
2024-10-04 12:20:00,283.78,283.91,283.56,283.56,3356.0,279.4301,279.5581,279.2135,279.2135,3356.0
2024-10-04 12:30:00,283.67,284.61,283.54,284.47,6647.0,279.3218,280.2474,279.1938,280.1095,6647.0
2024-10-04 12:40:00,284.4,284.86,284.29,284.81,4378.0,280.0406,280.4936,279.9323,280.4443,4378.0
2024-10-04 12:50:00,284.47,284.61,284.31,284.52,5814.0,280.1095,280.2474,279.952,280.1588,5814.0
2024-10-04 13:00:00,284.42,284.65,284.33,284.33,5423.0,280.0603,280.2868,279.9717,279.9717,5423.0
2024-10-04 13:10:00,284.45,284.58,284.33,284.42,10130.0,280.0898,280.2179,279.9717,280.0603,10130.0
2024-10-04 13:20:00,284.42,284.49,284.14,284.15,16117.0,280.0603,280.1292,279.7846,279.7944,16117.0
2024-10-04 13:30:00,284.24,284.44,283.79,284.09,8505.0,279.8831,280.08,279.44,279.7354,8505.0
2024-10-04 13:40:00,284.12,284.59,284.12,284.17,7506.0,279.7649,280.2277,279.7649,279.8141,7506.0
2024-10-04 13:50:00,284.19,284.46,284.05,284.25,6695.0,279.8338,280.0997,279.696,279.8929,6695.0
2024-10-04 14:00:00,284.3,284.44,284.19,284.31,5311.0,279.9421,280.08,279.8338,279.952,5311.0
2024-10-04 14:10:00,284.33,284.33,283.83,284.08,5945.0,279.9717,279.9717,279.4793,279.7255,5945.0
2024-10-04 14:20:00,284.0,284.48,283.95,284.39,3188.0,279.6467,280.1194,279.5975,280.0308,3188.0
2024-10-04 14:30:00,284.4,284.55,284.26,284.49,7976.0,280.0406,280.1883,279.9028,280.1292,7976.0
2024-10-04 14:40:00,284.58,284.66,284.4,284.6,5291.0,280.2179,280.2966,280.0406,280.2375,5291.0
2024-10-04 14:50:00,284.57,284.77,284.49,284.63,5840.0,280.208,280.4049,280.1292,280.2671,5840.0
2024-10-04 15:00:00,284.63,284.79,284.51,284.72,17628.0,280.2671,280.4246,280.1489,280.3557,17628.0
2024-10-04 15:10:00,284.74,284.86,284.49,284.56,8615.0,280.3754,280.4936,280.1292,280.1982,8615.0
2024-10-04 15:20:00,284.62,284.96,284.56,284.88,8107.0,280.2572,280.592,280.1982,280.5133,8107.0
2024-10-04 15:30:00,284.88,284.97,284.67,284.85,11151.0,280.5133,280.6019,280.3065,280.4837,11151.0
2024-10-04 15:40:00,284.86,285.03,284.49,284.87,14299.0,280.4936,280.661,280.1292,280.5034,14299.0
2024-10-04 15:50:00,284.94,285.44,284.76,285.05,84798.0,280.5723,281.0647,280.3951,280.6806,84798.0
2024-10-07 09:30:00,283.56,284.1,283.2,283.4,23175.0,279.2135,279.7452,278.859,279.0559,23175.0
2024-10-07 09:40:00,284.12,284.74,283.79,283.79,2070.0,279.7649,280.3754,279.44,279.44,2070.0
2024-10-07 09:50:00,283.88,284.68,283.82,284.26,7234.0,279.5286,280.3163,279.4695,279.9028,7234.0
2024-10-07 10:00:00,284.35,284.55,283.67,283.86,4852.0,279.9914,280.1883,279.3218,279.5089,4852.0
2024-10-07 10:10:00,283.81,284.54,283.81,284.35,7097.0,279.4597,280.1785,279.4597,279.9914,7097.0
2024-10-07 10:20:00,284.44,284.56,284.21,284.21,3540.0,280.08,280.1982,279.8535,279.8535,3540.0
2024-10-07 10:30:00,284.25,284.92,284.24,284.43,5543.0,279.8929,280.5526,279.8831,280.0702,5543.0
2024-10-07 10:40:00,284.38,284.55,284.14,284.14,1900.0,280.0209,280.1883,279.7846,279.7846,1900.0
2024-10-07 10:50:00,284.21,284.21,283.81,283.81,7350.0,279.8535,279.8535,279.4597,279.4597,7350.0
2024-10-07 11:00:00,283.81,284.02,283.48,283.65,26070.0,279.4597,279.6664,279.1347,279.3021,26070.0
2024-10-07 11:10:00,283.65,283.79,283.27,283.31,16369.0,279.3021,279.44,278.9279,278.9673,16369.0
2024-10-07 11:20:00,283.31,283.76,283.13,283.13,10197.0,278.9673,279.4104,278.7901,278.7901,10197.0
2024-10-07 11:30:00,283.3,283.85,283.23,283.84,3286.0,278.9575,279.499,278.8885,279.4892,3286.0
2024-10-07 11:40:00,283.81,283.86,283.35,283.41,3455.0,279.4597,279.5089,279.0067,279.0658,3455.0
2024-10-07 11:50:00,283.45,283.45,282.96,283.16,2062.0,279.1052,279.1052,278.6227,278.8196,2062.0
2024-10-07 12:00:00,283.02,283.43,283.02,283.1,3266.0,278.6818,279.0855,278.6818,278.7605,3266.0
2024-10-07 12:10:00,282.94,283.14,282.91,283.01,1100.0,278.603,278.7999,278.5735,278.6719,1100.0
2024-10-07 12:20:00,283.09,283.41,283.09,283.4,1200.0,278.7507,279.0658,278.7507,279.0559,1200.0
2024-10-07 12:30:00,283.37,283.37,283.15,283.16,1682.0,279.0264,279.0264,278.8098,278.8196,1682.0
2024-10-07 12:40:00,283.16,283.19,282.89,283.19,1378.0,278.8196,278.8492,278.5538,278.8492,1378.0
2024-10-07 12:50:00,283.23,283.31,283.03,283.03,2000.0,278.8885,278.9673,278.6916,278.6916,2000.0
2024-10-07 13:00:00,283.11,283.11,282.44,282.48,2079.0,278.7704,278.7704,278.1107,278.15,2079.0
2024-10-07 13:10:00,282.55,283.02,282.55,283.01,5819.0,278.219,278.6818,278.219,278.6719,5819.0
2024-10-07 13:20:00,282.91,283.12,282.79,282.86,3075.0,278.5735,278.7802,278.4553,278.5242,3075.0
2024-10-07 13:30:00,282.75,283.07,282.7,282.85,2486.0,278.4159,278.731,278.3667,278.5144,2486.0
2024-10-07 13:40:00,282.87,282.92,282.75,282.77,2467.0,278.5341,278.5833,278.4159,278.4356,2467.0
2024-10-07 13:50:00,282.73,282.73,282.57,282.62,2690.0,278.3962,278.3962,278.2387,278.2879,2690.0
2024-10-07 14:00:00,282.6,282.61,282.28,282.31,10859.0,278.2682,278.278,277.9531,277.9826,10859.0
2024-10-07 14:10:00,282.33,282.56,282.28,282.28,19958.0,278.0023,278.2288,277.9531,277.9531,19958.0
2024-10-07 14:20:00,282.3,282.38,282.16,282.29,2999.0,277.9728,278.0516,277.8349,277.963,2999.0
2024-10-07 14:30:00,282.25,282.27,281.7,281.94,6532.0,277.9236,277.9433,277.382,277.6183,6532.0
2024-10-07 14:40:00,281.98,281.98,281.27,281.4,3045.0,277.6577,277.6577,276.9586,277.0866,3045.0
2024-10-07 14:50:00,281.54,281.74,281.47,281.5,2982.0,277.2245,277.4214,277.1555,277.1851,2982.0
2024-10-07 15:00:00,281.64,281.64,281.36,281.41,5770.0,277.3229,277.3229,277.0472,277.0964,5770.0
2024-10-07 15:10:00,281.53,281.97,281.48,281.97,8259.0,277.2146,277.6479,277.1654,277.6479,8259.0
2024-10-07 15:20:00,281.9,281.97,281.61,281.82,8578.0,277.5789,277.6479,277.2934,277.5002,8578.0
2024-10-07 15:30:00,281.84,281.88,281.34,281.58,9453.0,277.5199,277.5592,277.0275,277.2638,9453.0
2024-10-07 15:40:00,281.48,281.85,281.33,281.71,17002.0,277.1654,277.5297,277.0177,277.3918,17002.0
2024-10-07 15:50:00,281.58,282.25,281.58,282.22,67048.0,277.2638,277.9236,277.2638,277.894,67048.0
2024-10-08 09:30:00,283.41,283.9,282.12,282.36,31212.0,279.0658,279.5483,277.7956,278.0319,31212.0
2024-10-08 09:40:00,282.37,283.19,282.31,282.58,13110.0,278.0417,278.8492,277.9826,278.2485,13110.0
2024-10-08 09:50:00,282.51,283.13,282.4,282.7,16647.0,278.1796,278.7901,278.0713,278.3667,16647.0
2024-10-08 10:00:00,282.69,283.27,282.53,283.05,17895.0,278.3568,278.9279,278.1993,278.7113,17895.0
2024-10-08 10:10:00,282.95,282.95,282.25,282.25,7953.0,278.6128,278.6128,277.9236,277.9236,7953.0
2024-10-08 10:20:00,282.38,282.96,282.34,282.38,11414.0,278.0516,278.6227,278.0122,278.0516,11414.0
2024-10-08 10:30:00,282.44,282.61,281.99,282.22,5747.0,278.1107,278.278,277.6676,277.894,5747.0
2024-10-08 10:40:00,282.11,282.99,282.03,282.76,18572.0,277.7857,278.6522,277.7069,278.4257,18572.0
2024-10-08 10:50:00,282.87,282.92,282.36,282.36,4081.0,278.5341,278.5833,278.0319,278.0319,4081.0
2024-10-08 11:00:00,282.23,282.75,282.23,282.54,6260.0,277.9039,278.4159,277.9039,278.2091,6260.0
2024-10-08 11:10:00,282.59,282.89,282.36,282.87,4124.0,278.2584,278.5538,278.0319,278.5341,4124.0
2024-10-08 11:20:00,282.87,283.11,282.63,283.11,6528.0,278.5341,278.7704,278.2977,278.7704,6528.0
2024-10-08 11:30:00,283.16,283.42,283.11,283.34,6543.0,278.8196,279.0756,278.7704,278.9969,6543.0
2024-10-08 11:40:00,283.33,283.43,283.12,283.12,2673.0,278.987,279.0855,278.7802,278.7802,2673.0
2024-10-08 11:50:00,283.07,283.46,283.07,283.28,2176.0,278.731,279.115,278.731,278.9378,2176.0
2024-10-08 12:00:00,283.5,283.6,283.36,283.51,3016.0,279.1544,279.2529,279.0166,279.1643,3016.0
2024-10-08 12:10:00,283.51,283.82,283.49,283.56,3399.0,279.1643,279.4695,279.1446,279.2135,3399.0
2024-10-08 12:20:00,283.56,283.95,283.56,283.9,1675.0,279.2135,279.5975,279.2135,279.5483,1675.0
2024-10-08 12:30:00,283.97,284.37,283.9,284.37,6459.0,279.6172,280.0111,279.5483,280.0111,6459.0
2024-10-08 12:40:00,284.42,284.57,284.32,284.57,4526.0,280.0603,280.208,279.9618,280.208,4526.0
2024-10-08 12:50:00,284.6,284.71,284.43,284.71,1413.0,280.2375,280.3459,280.0702,280.3459,1413.0
2024-10-08 13:00:00,284.7,284.7,284.16,284.16,7704.0,280.336,280.336,279.8043,279.8043,7704.0
2024-10-08 13:10:00,284.21,284.27,284.07,284.17,2174.0,279.8535,279.9126,279.7157,279.8141,2174.0
2024-10-08 13:20:00,284.18,284.35,284.17,284.24,4854.0,279.824,279.9914,279.8141,279.8831,4854.0
2024-10-08 13:30:00,284.21,284.29,284.09,284.11,5857.0,279.8535,279.9323,279.7354,279.7551,5857.0
2024-10-08 13:40:00,284.12,284.39,284.11,284.27,3030.0,279.7649,280.0308,279.7551,279.9126,3030.0
2024-10-08 13:50:00,284.25,284.57,284.24,284.55,3631.0,279.8929,280.208,279.8831,280.1883,3631.0
2024-10-08 14:00:00,284.65,284.99,284.65,284.76,4187.0,280.2868,280.6216,280.2868,280.3951,4187.0
2024-10-08 14:10:00,284.67,284.8,284.64,284.74,3547.0,280.3065,280.4345,280.2769,280.3754,3547.0
2024-10-08 14:20:00,284.8,284.84,284.58,284.59,4776.0,280.4345,280.4739,280.2179,280.2277,4776.0
2024-10-08 14:30:00,284.64,285.16,284.64,285.06,4606.0,280.2769,280.789,280.2769,280.6905,4606.0
2024-10-08 14:40:00,285.19,285.27,285.07,285.19,6624.0,280.8185,280.8973,280.7003,280.8185,6624.0
2024-10-08 14:50:00,285.19,285.57,285.14,285.57,6012.0,280.8185,281.1927,280.7693,281.1927,6012.0
2024-10-08 15:00:00,285.41,285.62,285.24,285.59,8375.0,281.0351,281.2419,280.8677,281.2124,8375.0
2024-10-08 15:10:00,285.59,285.92,285.52,285.8,12693.0,281.2124,281.5373,281.1434,281.4192,12693.0
2024-10-08 15:20:00,285.8,285.89,285.66,285.66,11660.0,281.4192,281.5078,281.2813,281.2813,11660.0
2024-10-08 15:30:00,285.68,286.0,285.68,285.99,8036.0,281.301,281.6161,281.301,281.6062,8036.0
2024-10-08 15:40:00,286.02,286.11,285.51,285.93,37529.0,281.6358,281.7244,281.1336,281.5472,37529.0
2024-10-08 15:50:00,285.88,285.97,285.41,285.41,70334.0,281.4979,281.5865,281.0351,281.0351,70334.0
2024-10-09 09:30:00,285.83,286.6,284.59,286.5,29497.0,281.4487,282.2069,280.2277,282.1084,29497.0
2024-10-09 09:40:00,286.5,286.89,286.03,286.73,14130.0,282.1084,282.4924,281.6456,282.3349,14130.0
2024-10-09 09:50:00,286.71,286.95,286.41,286.81,16472.0,282.3152,282.5515,282.0198,282.4137,16472.0
2024-10-09 10:00:00,286.9,287.3,286.68,287.15,10461.0,282.5023,282.8962,282.2857,282.7485,10461.0
2024-10-09 10:10:00,287.15,287.15,286.3,286.31,9596.0,282.7485,282.7485,281.9115,281.9213,9596.0
2024-10-09 10:20:00,286.44,286.59,286.06,286.43,12780.0,282.0493,282.197,281.6752,282.0395,12780.0
2024-10-09 10:30:00,286.48,286.57,286.17,286.54,15638.0,282.0887,282.1773,281.7835,282.1478,15638.0
2024-10-09 10:40:00,286.45,286.57,286.3,286.48,6639.0,282.0592,282.1773,281.9115,282.0887,6639.0
2024-10-09 10:50:00,286.51,286.51,285.93,286.18,13945.0,282.1183,282.1183,281.5472,281.7933,13945.0
2024-10-09 11:00:00,286.09,286.44,286.01,286.35,15472.0,281.7047,282.0493,281.6259,281.9607,15472.0
2024-10-09 11:10:00,286.33,286.91,286.33,286.79,10064.0,281.941,282.5121,281.941,282.394,10064.0
2024-10-09 11:20:00,286.87,287.32,286.59,286.98,7169.0,282.4728,282.9159,282.197,282.5811,7169.0
2024-10-09 11:30:00,287.05,287.59,287.04,287.58,6028.0,282.65,283.1817,282.6401,283.1719,6028.0
2024-10-09 11:40:00,287.57,288.15,287.46,288.15,10108.0,283.162,283.7331,283.0537,283.7331,10108.0
2024-10-09 11:50:00,288.17,288.3,287.86,287.89,8207.0,283.7528,283.8808,283.4476,283.4771,8207.0
2024-10-09 12:00:00,287.85,287.93,287.27,287.41,17117.0,283.4377,283.5165,282.8666,283.0045,17117.0
2024-10-09 12:10:00,287.45,287.61,287.09,287.1,9070.0,283.0439,283.2014,282.6894,282.6992,9070.0
2024-10-09 12:20:00,287.09,287.2,286.61,286.62,35468.0,282.6894,282.7977,282.2167,282.2266,35468.0
2024-10-09 12:30:00,286.71,287.0,286.47,286.88,11060.0,282.3152,282.6008,282.0789,282.4826,11060.0
2024-10-09 12:40:00,286.88,286.96,286.68,286.68,11263.0,282.4826,282.5614,282.2857,282.2857,11263.0
2024-10-09 12:50:00,286.68,286.68,286.22,286.39,5248.0,282.2857,282.2857,281.8327,282.0001,5248.0
2024-10-09 13:00:00,286.42,286.42,285.92,285.92,5378.0,282.0296,282.0296,281.5373,281.5373,5378.0
2024-10-09 13:10:00,286.04,286.22,285.99,286.17,13278.0,281.6555,281.8327,281.6062,281.7835,13278.0
2024-10-09 13:20:00,286.17,286.51,286.16,286.38,27936.0,281.7835,282.1183,281.7736,281.9903,27936.0
2024-10-09 13:30:00,286.32,287.11,286.26,286.85,16190.0,281.9312,282.7091,281.8721,282.4531,16190.0
2024-10-09 13:40:00,286.74,287.03,286.59,286.92,4002.0,282.3447,282.6303,282.197,282.522,4002.0
2024-10-09 13:50:00,286.82,286.95,286.4,286.57,4606.0,282.4235,282.5515,282.01,282.1773,4606.0
2024-10-09 14:00:00,286.61,286.72,286.51,286.59,6515.0,282.2167,282.325,282.1183,282.197,6515.0
2024-10-09 14:10:00,286.57,286.63,286.43,286.43,3623.0,282.1773,282.2364,282.0395,282.0395,3623.0
2024-10-09 14:20:00,286.46,286.46,286.14,286.38,3631.0,282.069,282.069,281.7539,281.9903,3631.0
2024-10-09 14:30:00,286.26,286.49,286.2,286.41,2608.0,281.8721,282.0986,281.813,282.0198,2608.0
2024-10-09 14:40:00,286.39,286.65,286.39,286.58,3263.0,282.0001,282.2561,282.0001,282.1872,3263.0
2024-10-09 14:50:00,286.59,286.59,286.11,286.5,8592.0,282.197,282.197,281.7244,282.1084,8592.0
2024-10-09 15:00:00,286.49,286.65,286.39,286.64,6330.0,282.0986,282.2561,282.0001,282.2463,6330.0
2024-10-09 15:10:00,286.62,286.78,286.48,286.74,4873.0,282.2266,282.3841,282.0887,282.3447,4873.0
2024-10-09 15:20:00,286.82,286.94,286.67,286.86,4645.0,282.4235,282.5417,282.2758,282.4629,4645.0
2024-10-09 15:30:00,286.81,287.15,286.53,287.1,4281.0,282.4137,282.7485,282.138,282.6992,4281.0
2024-10-09 15:40:00,287.03,287.39,286.89,287.3,9819.0,282.6303,282.9848,282.4924,282.8962,9819.0
2024-10-09 15:50:00,287.26,288.0,287.23,287.71,60630.0,282.8568,283.5854,282.8272,283.2999,60630.0
2024-10-10 09:30:00,287.5,287.58,286.31,286.31,21861.0,283.0931,283.1719,281.9213,281.9213,21861.0
2024-10-10 09:40:00,286.75,287.13,286.3,286.84,10306.0,282.3546,282.7288,281.9115,282.4432,10306.0
2024-10-10 09:50:00,287.12,287.59,286.57,286.77,6708.0,282.7189,283.1817,282.1773,282.3743,6708.0
2024-10-10 10:00:00,286.57,287.27,286.4,287.23,3493.0,282.1773,282.8666,282.01,282.8272,3493.0
2024-10-10 10:10:00,287.06,287.17,286.65,286.9,8905.0,282.6598,282.7682,282.2561,282.5023,8905.0
2024-10-10 10:20:00,286.74,286.84,286.34,286.43,3708.0,282.3447,282.4432,281.9509,282.0395,3708.0
2024-10-10 10:30:00,286.54,287.06,286.54,286.88,3560.0,282.1478,282.6598,282.1478,282.4826,3560.0
2024-10-10 10:40:00,286.84,287.1,286.62,286.62,4515.0,282.4432,282.6992,282.2266,282.2266,4515.0
2024-10-10 10:50:00,286.47,286.48,286.11,286.3,4323.0,282.0789,282.0887,281.7244,281.9115,4323.0
2024-10-10 11:00:00,286.31,286.83,286.25,286.73,8901.0,281.9213,282.4334,281.8623,282.3349,8901.0
2024-10-10 11:10:00,286.83,287.01,286.67,286.88,5045.0,282.4334,282.6106,282.2758,282.4826,5045.0
2024-10-10 11:20:00,286.79,286.92,286.68,286.77,4719.0,282.394,282.522,282.2857,282.3743,4719.0
2024-10-10 11:30:00,286.77,286.94,286.58,286.75,7651.0,282.3743,282.5417,282.1872,282.3546,7651.0
2024-10-10 11:40:00,286.75,286.84,286.41,286.41,4945.0,282.3546,282.4432,282.0198,282.0198,4945.0
2024-10-10 11:50:00,286.35,286.35,286.17,286.19,600.0,281.9607,281.9607,281.7835,281.8032,600.0
2024-10-10 12:00:00,286.31,286.44,286.07,286.4,3828.0,281.9213,282.0493,281.685,282.01,3828.0
2024-10-10 12:10:00,286.46,286.88,286.4,286.88,30011.0,282.069,282.4826,282.01,282.4826,30011.0
2024-10-10 12:20:00,286.88,286.99,286.76,286.76,6479.0,282.4826,282.5909,282.3644,282.3644,6479.0
2024-10-10 12:30:00,286.95,286.95,286.44,286.52,9160.0,282.5515,282.5515,282.0493,282.1281,9160.0
2024-10-10 12:40:00,286.41,286.41,285.9,286.18,3027.0,282.0198,282.0198,281.5176,281.7933,3027.0
2024-10-10 12:50:00,286.22,286.25,286.05,286.12,3110.0,281.8327,281.8623,281.6653,281.7342,3110.0
2024-10-10 13:00:00,286.24,286.24,285.78,285.81,7321.0,281.8524,281.8524,281.3995,281.429,7321.0
2024-10-10 13:10:00,285.83,286.09,285.72,286.09,6237.0,281.4487,281.7047,281.3404,281.7047,6237.0
2024-10-10 13:20:00,286.08,286.4,286.07,286.21,3450.0,281.6949,282.01,281.685,281.8229,3450.0
2024-10-10 13:30:00,286.3,286.64,286.23,286.61,7051.0,281.9115,282.2463,281.8426,282.2167,7051.0
2024-10-10 13:40:00,286.6,286.83,286.36,286.75,19354.0,282.2069,282.4334,281.9706,282.3546,19354.0
2024-10-10 13:50:00,286.69,286.87,286.34,286.78,7544.0,282.2955,282.4728,281.9509,282.3841,7544.0
2024-10-10 14:00:00,286.72,286.76,286.46,286.53,4394.0,282.325,282.3644,282.069,282.138,4394.0
2024-10-10 14:10:00,286.62,286.7,286.56,286.63,1500.0,282.2266,282.3054,282.1675,282.2364,1500.0
2024-10-10 14:20:00,286.48,286.64,286.44,286.44,6114.0,282.0887,282.2463,282.0493,282.0493,6114.0
2024-10-10 14:30:00,286.44,286.69,286.38,286.6,13337.0,282.0493,282.2955,281.9903,282.2069,13337.0
2024-10-10 14:40:00,286.54,286.56,286.24,286.35,3000.0,282.1478,282.1675,281.8524,281.9607,3000.0
2024-10-10 14:50:00,286.22,286.55,286.22,286.55,5543.0,281.8327,282.1577,281.8327,282.1577,5543.0
2024-10-10 15:00:00,286.54,286.65,286.32,286.42,8653.0,282.1478,282.2561,281.9312,282.0296,8653.0
2024-10-10 15:10:00,286.43,286.48,286.3,286.42,10394.0,282.0395,282.0887,281.9115,282.0296,10394.0
2024-10-10 15:20:00,286.45,286.54,286.28,286.44,7561.0,282.0592,282.1478,281.8918,282.0493,7561.0
2024-10-10 15:30:00,286.47,286.83,286.43,286.55,11139.0,282.0789,282.4334,282.0395,282.1577,11139.0
2024-10-10 15:40:00,286.55,286.66,286.44,286.63,6007.0,282.1577,282.266,282.0493,282.2364,6007.0
2024-10-10 15:50:00,286.64,287.19,286.58,286.93,55356.0,282.2463,282.7878,282.1872,282.5318,55356.0
2024-10-11 09:30:00,286.94,288.5,286.66,287.53,15358.0,282.5417,284.0778,282.266,283.1226,15358.0
2024-10-11 09:40:00,287.54,288.03,287.34,287.34,4406.0,283.1325,283.615,282.9355,282.9355,4406.0
2024-10-11 09:50:00,287.31,287.52,286.94,287.42,7704.0,282.906,283.1128,282.5417,283.0143,7704.0
2024-10-11 10:00:00,287.29,287.52,287.01,287.2,5412.0,282.8863,283.1128,282.6106,282.7977,5412.0
2024-10-11 10:10:00,287.37,287.6,287.37,287.59,7805.0,282.9651,283.1916,282.9651,283.1817,7805.0
2024-10-11 10:20:00,287.43,288.16,287.37,288.16,3754.0,283.0242,283.743,282.9651,283.743,3754.0
2024-10-11 10:30:00,288.17,288.36,287.94,288.06,3982.0,283.7528,283.9399,283.5263,283.6445,3982.0
2024-10-11 10:40:00,288.07,288.3,287.79,288.21,7641.0,283.6544,283.8808,283.3786,283.7922,7641.0
2024-10-11 10:50:00,288.22,288.36,287.94,287.94,8132.0,283.8021,283.9399,283.5263,283.5263,8132.0
2024-10-11 11:00:00,287.92,287.92,287.66,287.92,4048.0,283.5067,283.5067,283.2506,283.5067,4048.0
2024-10-11 11:10:00,287.77,287.92,287.74,287.78,4062.0,283.359,283.5067,283.3294,283.3688,4062.0
2024-10-11 11:20:00,287.66,287.7,287.38,287.54,4559.0,283.2506,283.29,282.9749,283.1325,4559.0
2024-10-11 11:30:00,287.59,287.88,287.45,287.88,4552.0,283.1817,283.4673,283.0439,283.4673,4552.0
2024-10-11 11:40:00,287.73,287.96,287.71,287.84,7371.0,283.3196,283.546,283.2999,283.4279,7371.0
2024-10-11 11:50:00,287.84,288.09,287.81,288.02,1644.0,283.4279,283.674,283.3983,283.6051,1644.0
2024-10-11 12:00:00,287.89,287.98,287.69,287.69,4579.0,283.4771,283.5657,283.2802,283.2802,4579.0
2024-10-11 12:10:00,287.66,287.67,287.27,287.29,4429.0,283.2506,283.2605,282.8666,282.8863,4429.0
2024-10-11 12:20:00,287.23,287.25,286.99,287.05,6019.0,282.8272,282.8469,282.5909,282.65,6019.0
2024-10-11 12:30:00,287.07,287.21,287.07,287.21,2300.0,282.6697,282.8075,282.6697,282.8075,2300.0
2024-10-11 12:40:00,287.27,287.42,287.17,287.3,6142.0,282.8666,283.0143,282.7682,282.8962,6142.0
2024-10-11 12:50:00,287.31,287.61,287.28,287.61,4372.0,282.906,283.2014,282.8765,283.2014,4372.0
2024-10-11 13:00:00,287.56,287.56,287.17,287.25,2219.0,283.1522,283.1522,282.7682,282.8469,2219.0
2024-10-11 13:10:00,287.22,287.37,287.12,287.13,2367.0,282.8174,282.9651,282.7189,282.7288,2367.0
2024-10-11 13:20:00,287.21,287.31,287.21,287.31,4515.0,282.8075,282.906,282.8075,282.906,4515.0
2024-10-11 13:30:00,287.36,287.56,287.34,287.48,8089.0,282.9552,283.1522,282.9355,283.0734,8089.0
2024-10-11 13:40:00,287.48,287.63,287.4,287.42,5758.0,283.0734,283.2211,282.9946,283.0143,5758.0
2024-10-11 13:50:00,287.48,287.51,287.27,287.3,1431.0,283.0734,283.1029,282.8666,282.8962,1431.0
2024-10-11 14:00:00,287.3,287.65,287.3,287.65,9412.0,282.8962,283.2408,282.8962,283.2408,9412.0
2024-10-11 14:10:00,287.63,287.75,287.58,287.73,2587.0,283.2211,283.3393,283.1719,283.3196,2587.0
2024-10-11 14:20:00,287.69,287.69,287.41,287.47,5323.0,283.2802,283.2802,283.0045,283.0636,5323.0
2024-10-11 14:30:00,287.47,287.58,287.12,287.14,4703.0,283.0636,283.1719,282.7189,282.7386,4703.0
2024-10-11 14:40:00,287.19,287.37,287.15,287.15,6926.0,282.7878,282.9651,282.7485,282.7485,6926.0
2024-10-11 14:50:00,287.12,287.38,287.11,287.38,5037.0,282.7189,282.9749,282.7091,282.9749,5037.0
2024-10-11 15:00:00,287.37,287.71,287.32,287.65,7580.0,282.9651,283.2999,282.9159,283.2408,7580.0
2024-10-11 15:10:00,287.63,287.86,287.62,287.69,4248.0,283.2211,283.4476,283.2113,283.2802,4248.0
2024-10-11 15:20:00,287.77,287.88,287.69,287.74,8390.0,283.359,283.4673,283.2802,283.3294,8390.0
2024-10-11 15:30:00,287.71,287.88,287.68,287.81,6572.0,283.2999,283.4673,283.2703,283.3983,6572.0
2024-10-11 15:40:00,287.82,287.9,287.64,287.77,11812.0,283.4082,283.487,283.2309,283.359,11812.0
2024-10-11 15:50:00,287.82,288.43,287.82,288.37,83416.0,283.4082,284.0088,283.4082,283.9498,83416.0
2024-10-14 09:30:00,288.99,289.24,288.43,289.08,17168.0,284.5603,284.8064,284.0088,284.6489,17168.0
2024-10-14 09:40:00,289.04,289.37,288.55,289.33,7274.0,284.6095,284.9344,284.127,284.895,7274.0
2024-10-14 09:50:00,289.38,289.38,288.85,289.26,12674.0,284.9443,284.9443,284.4224,284.8261,12674.0
2024-10-14 10:00:00,289.11,289.65,289.11,289.5,6637.0,284.6784,285.2101,284.6784,285.0624,6637.0
2024-10-14 10:10:00,289.6,290.4,289.44,290.31,10281.0,285.1609,285.9486,285.0034,285.86,10281.0
2024-10-14 10:20:00,290.37,290.55,289.81,289.9,9621.0,285.9191,286.0963,285.3677,285.4563,9621.0
2024-10-14 10:30:00,289.94,290.47,289.93,290.35,4685.0,285.4957,286.0176,285.4858,285.8994,4685.0
2024-10-14 10:40:00,290.41,290.49,289.88,289.93,3351.0,285.9585,286.0373,285.4366,285.4858,3351.0
2024-10-14 10:50:00,289.88,290.13,289.63,289.63,4715.0,285.4366,285.6828,285.1904,285.1904,4715.0
2024-10-14 11:00:00,289.63,290.0,289.48,289.89,21318.0,285.1904,285.5548,285.0427,285.4465,21318.0
2024-10-14 11:10:00,289.95,290.14,289.74,290.11,4253.0,285.5055,285.6926,285.2988,285.6631,4253.0
2024-10-14 11:20:00,290.22,290.23,289.84,290.06,5851.0,285.7714,285.7812,285.3972,285.6139,5851.0
2024-10-14 11:30:00,290.01,290.38,290.01,290.32,3279.0,285.5646,285.9289,285.5646,285.8699,3279.0
2024-10-14 11:40:00,290.27,290.49,290.26,290.43,2929.0,285.8206,286.0373,285.8108,285.9782,2929.0
2024-10-14 11:50:00,290.47,290.71,290.41,290.71,4838.0,286.0176,286.2539,285.9585,286.2539,4838.0
2024-10-14 12:00:00,290.66,290.81,290.64,290.73,6134.0,286.2047,286.3524,286.185,286.2736,6134.0
2024-10-14 12:10:00,290.7,290.89,290.65,290.73,3547.0,286.244,286.4311,286.1948,286.2736,3547.0
2024-10-14 12:20:00,290.67,290.84,290.56,290.59,3810.0,286.2145,286.3819,286.1062,286.1357,3810.0
2024-10-14 12:30:00,290.63,291.22,290.62,290.95,12637.0,286.1751,286.7561,286.1653,286.4902,12637.0
2024-10-14 12:40:00,290.93,291.07,290.72,291.07,3587.0,286.4705,286.6084,286.2637,286.6084,3587.0
2024-10-14 12:50:00,291.08,291.27,291.0,291.19,2234.0,286.6182,286.8053,286.5394,286.7265,2234.0
2024-10-14 13:00:00,291.19,291.31,291.06,291.06,7951.0,286.7265,286.8447,286.5985,286.5985,7951.0
2024-10-14 13:10:00,291.02,291.12,290.8,290.96,4152.0,286.5591,286.6576,286.3425,286.5001,4152.0
2024-10-14 13:20:00,290.98,291.0,290.8,290.8,3025.0,286.5198,286.5394,286.3425,286.3425,3025.0
2024-10-14 13:30:00,290.81,290.83,290.5,290.53,4171.0,286.3524,286.372,286.0471,286.0766,4171.0
2024-10-14 13:40:00,290.67,290.84,290.67,290.84,2424.0,286.2145,286.3819,286.2145,286.3819,2424.0
2024-10-14 13:50:00,290.78,290.9,290.71,290.9,2965.0,286.3228,286.441,286.2539,286.441,2965.0
2024-10-14 14:00:00,290.9,291.23,290.8,291.22,4019.0,286.441,286.7659,286.3425,286.7561,4019.0
2024-10-14 14:10:00,291.26,291.26,291.03,291.15,7583.0,286.7955,286.7955,286.569,286.6871,7583.0
2024-10-14 14:20:00,291.15,291.3,291.09,291.29,6128.0,286.6871,286.8348,286.6281,286.825,6128.0
2024-10-14 14:30:00,291.33,291.45,291.18,291.34,3155.0,286.8644,286.9825,286.7167,286.8742,3155.0
2024-10-14 14:40:00,291.27,291.37,290.95,290.99,8490.0,286.8053,286.9038,286.4902,286.5296,8490.0
2024-10-14 14:50:00,291.0,291.07,290.85,290.89,9870.0,286.5394,286.6084,286.3917,286.4311,9870.0
2024-10-14 15:00:00,290.91,291.05,290.75,290.76,17226.0,286.4508,286.5887,286.2933,286.3031,17226.0
2024-10-14 15:10:00,290.83,291.03,290.83,290.92,6048.0,286.372,286.569,286.372,286.4607,6048.0
2024-10-14 15:20:00,290.92,291.19,290.92,291.04,6083.0,286.4607,286.7265,286.4607,286.5788,6083.0
2024-10-14 15:30:00,291.04,291.19,290.94,291.04,11177.0,286.5788,286.7265,286.4804,286.5788,11177.0
2024-10-14 15:40:00,291.14,291.71,291.02,291.71,21855.0,286.6773,287.2386,286.5591,287.2386,21855.0
2024-10-14 15:50:00,291.77,291.77,290.92,291.09,75120.0,287.2976,287.2976,286.4607,286.6281,75120.0
2024-10-15 09:30:00,291.7,291.84,290.28,291.78,24492.0,287.2287,287.3666,285.8305,287.3075,24492.0
2024-10-15 09:40:00,291.78,291.78,291.24,291.59,21772.0,287.3075,287.3075,286.7758,287.1204,21772.0
2024-10-15 09:50:00,291.56,292.25,291.56,291.85,7464.0,287.0909,287.7703,287.0909,287.3764,7464.0
2024-10-15 10:00:00,291.75,291.79,291.04,291.39,13983.0,287.2779,287.3173,286.5788,286.9235,13983.0
2024-10-15 10:10:00,291.42,293.29,291.3,293.29,11511.0,286.953,288.7943,286.8348,288.7943,11511.0
2024-10-15 10:20:00,293.29,293.49,292.89,293.29,6330.0,288.7943,288.9913,288.4005,288.7943,6330.0
2024-10-15 10:30:00,293.26,294.18,293.26,293.7,17026.0,288.7648,289.6707,288.7648,289.1981,17026.0
2024-10-15 10:40:00,293.85,293.92,292.88,292.88,9318.0,289.3458,289.4147,288.3906,288.3906,9318.0
2024-10-15 10:50:00,292.49,292.79,292.4,292.55,3392.0,288.0066,288.302,287.918,288.0657,3392.0
2024-10-15 11:00:00,292.5,292.65,292.22,292.4,18054.0,288.0165,288.1642,287.7407,287.918,18054.0
2024-10-15 11:10:00,292.42,292.58,292.01,292.02,19260.0,287.9377,288.0952,287.534,287.5438,19260.0
2024-10-15 11:20:00,292.14,292.15,291.88,292.03,8162.0,287.662,287.6718,287.406,287.5537,8162.0
2024-10-15 11:30:00,292.06,292.14,291.5,291.93,7907.0,287.5832,287.662,287.0318,287.4552,7907.0
2024-10-15 11:40:00,291.97,292.37,291.9,292.03,2864.0,287.4946,287.8884,287.4256,287.5537,2864.0
2024-10-15 11:50:00,291.94,291.94,291.48,291.74,7197.0,287.465,287.465,287.0121,287.2681,7197.0
2024-10-15 12:00:00,291.65,292.04,291.65,292.03,10049.0,287.1795,287.5635,287.1795,287.5537,10049.0
2024-10-15 12:10:00,292.1,292.29,291.96,292.14,6500.0,287.6226,287.8097,287.4847,287.662,6500.0
2024-10-15 12:20:00,292.14,292.36,292.13,292.3,3694.0,287.662,287.8786,287.6521,287.8195,3694.0
2024-10-15 12:30:00,292.27,292.58,292.27,292.53,7223.0,287.79,288.0952,287.79,288.046,7223.0
2024-10-15 12:40:00,292.58,292.58,292.24,292.33,3919.0,288.0952,288.0952,287.7604,287.8491,3919.0
2024-10-15 12:50:00,292.19,292.6,292.19,292.6,2500.0,287.7112,288.1149,287.7112,288.1149,2500.0
2024-10-15 13:00:00,292.55,292.6,292.41,292.52,6155.0,288.0657,288.1149,287.9278,288.0361,6155.0
2024-10-15 13:10:00,292.52,292.52,292.18,292.42,4435.0,288.0361,288.0361,287.7014,287.9377,4435.0
2024-10-15 13:20:00,292.38,292.45,292.24,292.31,9764.0,287.8983,287.9672,287.7604,287.8294,9764.0
2024-10-15 13:30:00,292.32,292.61,292.21,292.6,7958.0,287.8392,288.1248,287.7309,288.1149,7958.0
2024-10-15 13:40:00,292.61,292.72,292.51,292.57,4372.0,288.1248,288.2331,288.0263,288.0854,4372.0
2024-10-15 13:50:00,292.52,292.6,291.93,291.93,5621.0,288.0361,288.1149,287.4552,287.4552,5621.0
2024-10-15 14:00:00,291.92,291.92,291.47,291.52,3655.0,287.4453,287.4453,287.0022,287.0515,3655.0
2024-10-15 14:10:00,291.59,291.69,291.3,291.3,8487.0,287.1204,287.2189,286.8348,286.8348,8487.0
2024-10-15 14:20:00,291.3,291.3,290.36,290.36,20765.0,286.8348,286.8348,285.9093,285.9093,20765.0
2024-10-15 14:30:00,290.44,290.67,290.33,290.54,15355.0,285.988,286.2145,285.8797,286.0865,15355.0
2024-10-15 14:40:00,290.43,290.59,290.18,290.36,22001.0,285.9782,286.1357,285.732,285.9093,22001.0
2024-10-15 14:50:00,290.27,290.64,290.2,290.45,127213.0,285.8206,286.185,285.7517,285.9979,127213.0
2024-10-15 15:00:00,290.47,290.48,289.94,290.36,96795.0,286.0176,286.0274,285.4957,285.9093,96795.0
2024-10-15 15:10:00,290.31,290.56,290.3,290.36,5799.0,285.86,286.1062,285.8502,285.9093,5799.0
2024-10-15 15:20:00,290.33,290.68,290.21,290.21,7946.0,285.8797,286.2243,285.7616,285.7616,7946.0
2024-10-15 15:30:00,290.22,290.3,290.07,290.17,11467.0,285.7714,285.8502,285.6237,285.7222,11467.0
2024-10-15 15:40:00,290.25,290.61,290.17,290.35,14470.0,285.8009,286.1554,285.7222,285.8994,14470.0
2024-10-15 15:50:00,290.34,290.35,289.89,290.15,138672.0,285.8896,285.8994,285.4465,285.7025,138672.0
2024-10-16 09:30:00,289.11,290.08,287.79,288.41,19579.0,284.6784,285.6335,283.3786,283.9891,19579.0
2024-10-16 09:40:00,288.72,290.03,288.58,289.49,11439.0,284.2944,285.5843,284.1565,285.0526,11439.0
2024-10-16 09:50:00,289.64,290.37,289.53,290.24,6926.0,285.2003,285.9191,285.092,285.7911,6926.0
2024-10-16 10:00:00,290.37,290.82,290.13,290.82,7190.0,285.9191,286.3622,285.6828,286.3622,7190.0
2024-10-16 10:10:00,290.54,290.59,290.0,290.42,5285.0,286.0865,286.1357,285.5548,285.9683,5285.0
2024-10-16 10:20:00,290.35,290.35,290.0,290.18,4658.0,285.8994,285.8994,285.5548,285.732,4658.0
2024-10-16 10:30:00,290.18,290.4,290.04,290.38,5717.0,285.732,285.9486,285.5942,285.9289,5717.0
2024-10-16 10:40:00,290.27,290.27,289.59,289.69,12200.0,285.8206,285.8206,285.1511,285.2495,12200.0
2024-10-16 10:50:00,289.78,289.96,289.63,289.74,8628.0,285.3381,285.5154,285.1904,285.2988,8628.0
2024-10-16 11:00:00,289.75,289.75,289.24,289.28,6683.0,285.3086,285.3086,284.8064,284.8458,6683.0
2024-10-16 11:10:00,289.29,289.78,289.24,289.75,5309.0,284.8557,285.3381,284.8064,285.3086,5309.0
2024-10-16 11:20:00,289.68,289.95,289.64,289.74,7289.0,285.2397,285.5055,285.2003,285.2988,7289.0
2024-10-16 11:30:00,289.82,290.17,289.72,290.17,3641.0,285.3775,285.7222,285.2791,285.7222,3641.0
2024-10-16 11:40:00,290.33,290.5,289.94,290.01,3781.0,285.8797,286.0471,285.4957,285.5646,3781.0
2024-10-16 11:50:00,290.04,290.11,289.93,289.94,5476.0,285.5942,285.6631,285.4858,285.4957,5476.0
2024-10-16 12:00:00,289.85,289.85,289.69,289.82,6595.0,285.4071,285.4071,285.2495,285.3775,6595.0
2024-10-16 12:10:00,289.81,289.93,289.42,289.61,6937.0,285.3677,285.4858,284.9837,285.1708,6937.0
2024-10-16 12:20:00,289.54,289.85,289.54,289.81,6670.0,285.1018,285.4071,285.1018,285.3677,6670.0
2024-10-16 12:30:00,289.8,290.14,289.79,290.07,4026.0,285.3578,285.6926,285.348,285.6237,4026.0
2024-10-16 12:40:00,290.13,290.31,290.13,290.14,3494.0,285.6828,285.86,285.6828,285.6926,3494.0
2024-10-16 12:50:00,290.28,290.37,290.22,290.31,4145.0,285.8305,285.9191,285.7714,285.86,4145.0
2024-10-16 13:00:00,290.37,290.51,289.88,289.88,3916.0,285.9191,286.057,285.4366,285.4366,3916.0
2024-10-16 13:10:00,289.94,289.99,289.61,289.61,3968.0,285.4957,285.5449,285.1708,285.1708,3968.0
2024-10-16 13:20:00,289.62,289.89,289.62,289.88,6156.0,285.1806,285.4465,285.1806,285.4366,6156.0
2024-10-16 13:30:00,289.81,289.82,289.5,289.6,6646.0,285.3677,285.3775,285.0624,285.1609,6646.0
2024-10-16 13:40:00,289.57,289.71,289.41,289.56,6329.0,285.1314,285.2692,284.9738,285.1215,6329.0
2024-10-16 13:50:00,289.58,289.83,289.51,289.77,15534.0,285.1412,285.3874,285.0723,285.3283,15534.0
2024-10-16 14:00:00,289.73,289.87,289.61,289.72,12141.0,285.2889,285.4268,285.1708,285.2791,12141.0
2024-10-16 14:10:00,289.72,290.28,289.72,290.28,19797.0,285.2791,285.8305,285.2791,285.8305,19797.0
2024-10-16 14:20:00,290.33,291.06,290.33,290.81,6388.0,285.8797,286.5985,285.8797,286.3524,6388.0
2024-10-16 14:30:00,290.89,290.95,290.46,290.5,8208.0,286.4311,286.4902,286.0077,286.0471,8208.0
2024-10-16 14:40:00,290.4,290.6,290.18,290.55,7372.0,285.9486,286.1456,285.732,286.0963,7372.0
2024-10-16 14:50:00,290.5,290.61,290.23,290.57,8277.0,286.0471,286.1554,285.7812,286.116,8277.0
2024-10-16 15:00:00,290.45,290.58,290.32,290.53,5047.0,285.9979,286.1259,285.8699,286.0766,5047.0
2024-10-16 15:10:00,290.59,290.61,290.4,290.53,9089.0,286.1357,286.1554,285.9486,286.0766,9089.0
2024-10-16 15:20:00,290.5,290.5,290.15,290.28,5994.0,286.0471,286.0471,285.7025,285.8305,5994.0
2024-10-16 15:30:00,290.27,290.64,290.22,290.62,11611.0,285.8206,286.185,285.7714,286.1653,11611.0
2024-10-16 15:40:00,290.53,290.85,290.53,290.7,9309.0,286.0766,286.3917,286.0766,286.244,9309.0
2024-10-16 15:50:00,290.69,291.16,290.38,290.81,64606.0,286.2342,286.697,285.9289,286.3524,64606.0
2024-10-17 09:30:00,292.04,292.83,290.28,290.28,19691.0,287.5635,288.3414,285.8305,285.8305,19691.0
2024-10-17 09:40:00,290.37,291.18,290.29,290.31,4069.0,285.9191,286.7167,285.8403,285.86,4069.0
2024-10-17 09:50:00,290.33,291.21,290.17,290.97,8239.0,285.8797,286.7462,285.7222,286.5099,8239.0
2024-10-17 10:00:00,291.05,291.13,289.98,290.53,6624.0,286.5887,286.6675,285.5351,286.0766,6624.0
2024-10-17 10:10:00,290.75,290.92,290.54,290.8,4498.0,286.2933,286.4607,286.0865,286.3425,4498.0
2024-10-17 10:20:00,290.66,291.24,290.63,290.99,5882.0,286.2047,286.7758,286.1751,286.5296,5882.0
2024-10-17 10:30:00,291.06,291.5,290.99,291.31,10340.0,286.5985,287.0318,286.5296,286.8447,10340.0
2024-10-17 10:40:00,291.43,291.43,290.9,291.37,8336.0,286.9629,286.9629,286.441,286.9038,8336.0
2024-10-17 10:50:00,291.49,291.53,290.88,291.25,11363.0,287.0219,287.0613,286.4213,286.7856,11363.0
2024-10-17 11:00:00,291.25,291.26,290.57,291.06,10466.0,286.7856,286.7955,286.116,286.5985,10466.0
2024-10-17 11:10:00,291.17,291.82,290.9,291.66,12089.0,286.7068,287.3469,286.441,287.1893,12089.0
2024-10-17 11:20:00,291.66,291.66,291.15,291.37,16435.0,287.1893,287.1893,286.6871,286.9038,16435.0
2024-10-17 11:30:00,291.37,291.74,291.11,291.42,14676.0,286.9038,287.2681,286.6478,286.953,14676.0
2024-10-17 11:40:00,291.42,291.57,291.29,291.44,7329.0,286.953,287.1007,286.825,286.9727,7329.0
2024-10-17 11:50:00,291.43,291.92,291.36,291.9,8326.0,286.9629,287.4453,286.8939,287.4256,8326.0
2024-10-17 12:00:00,291.94,292.36,291.87,292.11,10229.0,287.465,287.8786,287.3961,287.6324,10229.0
2024-10-17 12:10:00,291.99,292.44,291.99,292.26,10270.0,287.5143,287.9574,287.5143,287.7801,10270.0
2024-10-17 12:20:00,292.26,292.64,292.18,292.54,10211.0,287.7801,288.1543,287.7014,288.0558,10211.0
2024-10-17 12:30:00,292.43,292.43,291.64,291.71,3083.0,287.9475,287.9475,287.1696,287.2386,3083.0
2024-10-17 12:40:00,291.74,291.74,291.45,291.52,7346.0,287.2681,287.2681,286.9825,287.0515,7346.0
2024-10-17 12:50:00,291.52,291.73,291.34,291.46,10856.0,287.0515,287.2583,286.8742,286.9924,10856.0
2024-10-17 13:00:00,291.43,291.67,291.04,291.05,7952.0,286.9629,287.1992,286.5788,286.5887,7952.0
2024-10-17 13:10:00,291.11,291.35,291.02,291.35,3925.0,286.6478,286.8841,286.5591,286.8841,3925.0
2024-10-17 13:20:00,291.34,291.35,290.93,290.93,5201.0,286.8742,286.8841,286.4705,286.4705,5201.0
2024-10-17 13:30:00,290.99,291.04,290.93,291.02,4914.0,286.5296,286.5788,286.4705,286.5591,4914.0
2024-10-17 13:40:00,291.02,291.19,290.9,291.19,4045.0,286.5591,286.7265,286.441,286.7265,4045.0
2024-10-17 13:50:00,291.31,291.41,291.28,291.36,4119.0,286.8447,286.9432,286.8152,286.8939,4119.0
2024-10-17 14:00:00,291.36,291.4,290.75,290.81,4687.0,286.8939,286.9333,286.2933,286.3524,4687.0
2024-10-17 14:10:00,290.81,291.18,290.8,290.82,26950.0,286.3524,286.7167,286.3425,286.3622,26950.0
2024-10-17 14:20:00,290.76,291.09,290.76,290.89,5203.0,286.3031,286.6281,286.3031,286.4311,5203.0
2024-10-17 14:30:00,290.92,291.39,290.91,291.36,6237.0,286.4607,286.9235,286.4508,286.8939,6237.0
2024-10-17 14:40:00,291.38,291.38,291.16,291.25,3960.0,286.9136,286.9136,286.697,286.7856,3960.0
2024-10-17 14:50:00,291.13,291.55,291.12,291.47,7504.0,286.6675,287.081,286.6576,287.0022,7504.0
2024-10-17 15:00:00,291.56,291.56,291.07,291.18,6296.0,287.0909,287.0909,286.6084,286.7167,6296.0
2024-10-17 15:10:00,291.2,291.33,291.09,291.19,4201.0,286.7364,286.8644,286.6281,286.7265,4201.0
2024-10-17 15:20:00,291.17,291.31,291.13,291.29,6194.0,286.7068,286.8447,286.6675,286.825,6194.0
2024-10-17 15:30:00,291.26,291.47,291.2,291.34,7016.0,286.7955,287.0022,286.7364,286.8742,7016.0
2024-10-17 15:40:00,291.36,291.58,291.31,291.58,11533.0,286.8939,287.1106,286.8447,287.1106,11533.0
2024-10-17 15:50:00,291.32,292.24,291.3,292.02,53813.0,286.8545,287.7604,286.8348,287.5438,53813.0
2024-10-18 09:30:00,292.57,292.59,290.48,290.48,169503.0,288.0854,288.1051,286.0274,286.0274,169503.0
2024-10-18 09:40:00,290.57,291.28,290.24,291.28,5924.0,286.116,286.8152,285.7911,286.8152,5924.0
2024-10-18 09:50:00,291.29,291.34,290.95,291.3,3298.0,286.825,286.8742,286.4902,286.8348,3298.0
2024-10-18 10:00:00,291.11,291.16,290.62,290.98,12187.0,286.6478,286.697,286.1653,286.5198,12187.0
2024-10-18 10:10:00,291.25,291.7,291.18,291.59,4147.0,286.7856,287.2287,286.7167,287.1204,4147.0
2024-10-18 10:20:00,291.59,291.64,291.34,291.56,5257.0,287.1204,287.1696,286.8742,287.0909,5257.0
2024-10-18 10:30:00,291.78,291.96,291.62,291.94,4102.0,287.3075,287.4847,287.1499,287.465,4102.0
2024-10-18 10:40:00,292.03,292.65,292.02,292.65,1748.0,287.5537,288.1642,287.5438,288.1642,1748.0
2024-10-18 10:50:00,292.55,292.63,292.14,292.15,2480.0,288.0657,288.1445,287.662,287.6718,2480.0
2024-10-18 11:00:00,292.12,292.32,292.02,292.06,3080.0,287.6423,287.8392,287.5438,287.5832,3080.0
2024-10-18 11:10:00,292.07,292.66,292.07,292.62,5693.0,287.593,288.174,287.593,288.1346,5693.0
2024-10-18 11:20:00,292.62,292.67,292.36,292.48,3774.0,288.1346,288.1838,287.8786,287.9968,3774.0
2024-10-18 11:30:00,292.53,292.58,292.17,292.27,2100.0,288.046,288.0952,287.6915,287.79,2100.0
2024-10-18 11:40:00,292.25,292.37,292.11,292.16,3392.0,287.7703,287.8884,287.6324,287.6817,3392.0
2024-10-18 11:50:00,292.26,292.31,291.99,292.0,3002.0,287.7801,287.8294,287.5143,287.5241,3002.0
2024-10-18 12:00:00,292.09,292.35,292.03,292.3,2889.0,287.6127,287.8688,287.5537,287.8195,2889.0
2024-10-18 12:10:00,292.25,292.36,292.17,292.26,3246.0,287.7703,287.8786,287.6915,287.7801,3246.0
2024-10-18 12:20:00,292.33,292.44,292.19,292.43,2709.0,287.8491,287.9574,287.7112,287.9475,2709.0
2024-10-18 12:30:00,292.42,292.54,292.32,292.54,4192.0,287.9377,288.0558,287.8392,288.0558,4192.0
2024-10-18 12:40:00,292.55,292.6,292.05,292.07,6265.0,288.0657,288.1149,287.5733,287.593,6265.0
2024-10-18 12:50:00,292.16,292.72,292.08,292.51,5900.0,287.6817,288.2331,287.6029,288.0263,5900.0
2024-10-18 13:00:00,292.51,292.63,292.43,292.43,910.0,288.0263,288.1445,287.9475,287.9475,910.0
2024-10-18 13:10:00,292.45,292.64,292.39,292.48,3599.0,287.9672,288.1543,287.9081,287.9968,3599.0
2024-10-18 13:20:00,292.47,292.76,292.47,292.61,5751.0,287.9869,288.2725,287.9869,288.1248,5751.0
2024-10-18 13:30:00,292.55,292.65,292.47,292.47,5171.0,288.0657,288.1642,287.9869,287.9869,5171.0
2024-10-18 13:40:00,292.38,292.44,292.07,292.15,3359.0,287.8983,287.9574,287.593,287.6718,3359.0
2024-10-18 13:50:00,292.15,292.15,291.94,291.98,6500.0,287.6718,287.6718,287.465,287.5044,6500.0
2024-10-18 14:00:00,291.96,291.98,291.57,291.98,8536.0,287.4847,287.5044,287.1007,287.5044,8536.0
2024-10-18 14:10:00,291.99,292.49,291.99,292.45,5092.0,287.5143,288.0066,287.5143,287.9672,5092.0
2024-10-18 14:20:00,292.46,292.64,292.42,292.43,3530.0,287.9771,288.1543,287.9377,287.9475,3530.0
2024-10-18 14:30:00,292.43,292.43,292.06,292.08,3447.0,287.9475,287.9475,287.5832,287.6029,3447.0
2024-10-18 14:40:00,292.09,292.4,292.09,292.4,923.0,287.6127,287.918,287.6127,287.918,923.0
2024-10-18 14:50:00,292.4,292.51,292.03,292.14,5456.0,287.918,288.0263,287.5537,287.662,5456.0
2024-10-18 15:00:00,292.07,292.07,291.64,291.81,9411.0,287.593,287.593,287.1696,287.337,9411.0
2024-10-18 15:10:00,291.76,292.02,291.68,291.75,11397.0,287.2878,287.5438,287.209,287.2779,11397.0
2024-10-18 15:20:00,291.75,291.76,291.44,291.46,10428.0,287.2779,287.2878,286.9727,286.9924,10428.0
2024-10-18 15:30:00,291.43,291.66,291.25,291.58,13215.0,286.9629,287.1893,286.7856,287.1106,13215.0
2024-10-18 15:40:00,291.58,291.84,291.36,291.84,20812.0,287.1106,287.3666,286.8939,287.3666,20812.0
2024-10-18 15:50:00,291.77,292.41,291.43,292.3,95692.0,287.2976,287.9278,286.9629,287.8195,95692.0
2024-10-21 09:30:00,291.83,291.99,290.8,291.82,26116.0,287.3567,287.5143,286.3425,287.3469,26116.0
2024-10-21 09:40:00,291.87,291.87,290.52,290.77,8232.0,287.3961,287.3961,286.0668,286.313,8232.0
2024-10-21 09:50:00,290.77,291.11,290.67,290.67,5178.0,286.313,286.6478,286.2145,286.2145,5178.0
2024-10-21 10:00:00,290.5,290.86,290.48,290.78,6646.0,286.0471,286.4016,286.0274,286.3228,6646.0
2024-10-21 10:10:00,290.87,291.3,290.49,291.21,5712.0,286.4114,286.8348,286.0373,286.7462,5712.0
2024-10-21 10:20:00,291.11,291.21,290.53,290.67,8150.0,286.6478,286.7462,286.0766,286.2145,8150.0
2024-10-21 10:30:00,290.67,291.37,290.57,291.25,7010.0,286.2145,286.9038,286.116,286.7856,7010.0
2024-10-21 10:40:00,291.25,291.26,290.21,290.54,4675.0,286.7856,286.7955,285.7616,286.0865,4675.0
2024-10-21 10:50:00,290.53,290.54,290.09,290.28,5980.0,286.0766,286.0865,285.6434,285.8305,5980.0
2024-10-21 11:00:00,290.36,290.36,289.44,289.53,14463.0,285.9093,285.9093,285.0034,285.092,14463.0
2024-10-21 11:10:00,289.75,290.08,289.64,289.7,5677.0,285.3086,285.6335,285.2003,285.2594,5677.0
2024-10-21 11:20:00,289.68,289.74,289.25,289.32,5966.0,285.2397,285.2988,284.8163,284.8852,5966.0
2024-10-21 11:30:00,289.32,289.48,289.17,289.35,6112.0,284.8852,285.0427,284.7375,284.9147,6112.0
2024-10-21 11:40:00,289.28,290.3,289.28,290.19,8543.0,284.8458,285.8502,284.8458,285.7419,8543.0
2024-10-21 11:50:00,290.2,290.49,290.13,290.34,4244.0,285.7517,286.0373,285.6828,285.8896,4244.0
2024-10-21 12:00:00,290.52,290.55,290.24,290.25,2243.0,286.0668,286.0963,285.7911,285.8009,2243.0
2024-10-21 12:10:00,290.47,290.47,290.09,290.32,6400.0,286.0176,286.0176,285.6434,285.8699,6400.0
2024-10-21 12:20:00,290.25,290.6,290.14,290.6,1642.0,285.8009,286.1456,285.6926,286.1456,1642.0
2024-10-21 12:30:00,290.54,290.69,290.38,290.56,3796.0,286.0865,286.2342,285.9289,286.1062,3796.0
2024-10-21 12:40:00,290.57,290.7,290.55,290.64,2106.0,286.116,286.244,286.0963,286.185,2106.0
2024-10-21 12:50:00,290.68,291.15,290.67,291.15,3441.0,286.2243,286.6871,286.2145,286.6871,3441.0
2024-10-21 13:00:00,291.2,291.2,291.06,291.11,1501.0,286.7364,286.7364,286.5985,286.6478,1501.0
2024-10-21 13:10:00,291.1,291.1,290.9,291.03,3701.0,286.6379,286.6379,286.441,286.569,3701.0
2024-10-21 13:20:00,291.03,291.13,290.95,290.99,3046.0,286.569,286.6675,286.4902,286.5296,3046.0
2024-10-21 13:30:00,290.99,290.99,290.67,290.77,5596.0,286.5296,286.5296,286.2145,286.313,5596.0
2024-10-21 13:40:00,290.82,290.95,290.78,290.84,5671.0,286.3622,286.4902,286.3228,286.3819,5671.0
2024-10-21 13:50:00,290.84,291.07,290.84,291.04,4330.0,286.3819,286.6084,286.3819,286.5788,4330.0
2024-10-21 14:00:00,290.9,291.13,290.88,291.0,3694.0,286.441,286.6675,286.4213,286.5394,3694.0
2024-10-21 14:10:00,291.05,291.05,290.8,291.02,5843.0,286.5887,286.5887,286.3425,286.5591,5843.0
2024-10-21 14:20:00,290.99,291.08,290.8,290.97,4114.0,286.5296,286.6182,286.3425,286.5099,4114.0
2024-10-21 14:30:00,290.97,291.04,290.76,291.03,3389.0,286.5099,286.5788,286.3031,286.569,3389.0
2024-10-21 14:40:00,291.01,291.01,290.62,290.66,4617.0,286.5493,286.5493,286.1653,286.2047,4617.0
2024-10-21 14:50:00,290.78,290.85,290.67,290.69,6151.0,286.3228,286.3917,286.2145,286.2342,6151.0
2024-10-21 15:00:00,290.72,290.8,290.57,290.75,6827.0,286.2637,286.3425,286.116,286.2933,6827.0
2024-10-21 15:10:00,290.77,291.21,290.77,291.12,4522.0,286.313,286.7462,286.313,286.6576,4522.0
2024-10-21 15:20:00,291.14,291.14,290.9,290.93,5847.0,286.6773,286.6773,286.441,286.4705,5847.0
2024-10-21 15:30:00,290.89,290.89,290.46,290.76,8765.0,286.4311,286.4311,286.0077,286.3031,8765.0
2024-10-21 15:40:00,290.77,291.01,290.72,290.98,13209.0,286.313,286.5493,286.2637,286.5198,13209.0
2024-10-21 15:50:00,290.65,291.03,290.46,291.03,68629.0,286.1948,286.569,286.0077,286.569,68629.0
2024-10-22 09:30:00,290.15,290.15,288.51,289.55,20046.0,285.7025,285.7025,284.0876,285.1117,20046.0
2024-10-22 09:40:00,289.61,289.93,288.94,289.82,6512.0,285.1708,285.4858,284.511,285.3775,6512.0
2024-10-22 09:50:00,289.84,290.04,289.02,289.17,7250.0,285.3972,285.5942,284.5898,284.7375,7250.0
2024-10-22 10:00:00,289.19,289.36,288.41,289.05,14224.0,284.7572,284.9246,283.9891,284.6193,14224.0
2024-10-22 10:10:00,289.05,289.28,288.68,289.0,14988.0,284.6193,284.8458,284.255,284.5701,14988.0
2024-10-22 10:20:00,289.31,289.52,289.15,289.48,3385.0,284.8753,285.0821,284.7178,285.0427,3385.0
2024-10-22 10:30:00,289.37,289.37,289.0,289.31,3208.0,284.9344,284.9344,284.5701,284.8753,3208.0
2024-10-22 10:40:00,289.22,289.99,289.22,289.99,7450.0,284.7867,285.5449,284.7867,285.5449,7450.0
2024-10-22 10:50:00,289.97,290.28,289.84,290.16,2421.0,285.5252,285.8305,285.3972,285.7123,2421.0
2024-10-22 11:00:00,290.15,290.29,289.93,290.29,5927.0,285.7025,285.8403,285.4858,285.8403,5927.0
2024-10-22 11:10:00,290.28,290.64,290.13,290.63,8045.0,285.8305,286.185,285.6828,286.1751,8045.0
2024-10-22 11:20:00,290.65,290.87,290.62,290.87,5513.0,286.1948,286.4114,286.1653,286.4114,5513.0
2024-10-22 11:30:00,290.85,291.26,290.84,291.2,6292.0,286.3917,286.7955,286.3819,286.7364,6292.0
2024-10-22 11:40:00,291.25,291.33,290.92,290.99,17923.0,286.7856,286.8644,286.4607,286.5296,17923.0
2024-10-22 11:50:00,291.0,291.06,290.86,290.92,5587.0,286.5394,286.5985,286.4016,286.4607,5587.0
2024-10-22 12:00:00,290.89,290.98,290.62,290.72,2459.0,286.4311,286.5198,286.1653,286.2637,2459.0
2024-10-22 12:10:00,290.83,291.0,290.72,291.0,2697.0,286.372,286.5394,286.2637,286.5394,2697.0
2024-10-22 12:20:00,291.01,291.3,290.91,291.11,13908.0,286.5493,286.8348,286.4508,286.6478,13908.0
2024-10-22 12:30:00,291.2,291.2,290.94,291.04,5294.0,286.7364,286.7364,286.4804,286.5788,5294.0
2024-10-22 12:40:00,291.1,291.12,290.69,290.69,2983.0,286.6379,286.6576,286.2342,286.2342,2983.0
2024-10-22 12:50:00,290.7,291.05,290.69,290.91,4276.0,286.244,286.5887,286.2342,286.4508,4276.0
2024-10-22 13:00:00,291.19,291.19,291.05,291.06,2879.0,286.7265,286.7265,286.5887,286.5985,2879.0
2024-10-22 13:10:00,291.08,291.11,290.82,290.83,2200.0,286.6182,286.6478,286.3622,286.372,2200.0
2024-10-22 13:20:00,290.88,291.27,290.87,291.27,3283.0,286.4213,286.8053,286.4114,286.8053,3283.0
2024-10-22 13:30:00,291.24,291.24,290.85,291.09,6772.0,286.7758,286.7758,286.3917,286.6281,6772.0
2024-10-22 13:40:00,291.05,291.22,290.95,291.13,5370.0,286.5887,286.7561,286.4902,286.6675,5370.0
2024-10-22 13:50:00,291.2,291.51,291.14,291.51,3613.0,286.7364,287.0416,286.6773,287.0416,3613.0
2024-10-22 14:00:00,291.44,291.68,291.24,291.24,6550.0,286.9727,287.209,286.7758,286.7758,6550.0
2024-10-22 14:10:00,291.4,291.62,291.34,291.6,2772.0,286.9333,287.1499,286.8742,287.1302,2772.0
2024-10-22 14:20:00,291.54,291.55,291.33,291.44,2630.0,287.0712,287.081,286.8644,286.9727,2630.0
2024-10-22 14:30:00,291.48,291.48,291.28,291.36,2575.0,287.0121,287.0121,286.8152,286.8939,2575.0
2024-10-22 14:40:00,291.25,291.33,291.18,291.29,3335.0,286.7856,286.8644,286.7167,286.825,3335.0
2024-10-22 14:50:00,291.24,291.26,291.06,291.12,2274.0,286.7758,286.7955,286.5985,286.6576,2274.0
2024-10-22 15:00:00,291.15,291.39,291.15,291.39,2327.0,286.6871,286.9235,286.6871,286.9235,2327.0
2024-10-22 15:10:00,291.42,291.57,291.33,291.5,4324.0,286.953,287.1007,286.8644,287.0318,4324.0
2024-10-22 15:20:00,291.5,291.59,291.21,291.29,5025.0,287.0318,287.1204,286.7462,286.825,5025.0
2024-10-22 15:30:00,291.29,291.67,291.21,291.52,6441.0,286.825,287.1992,286.7462,287.0515,6441.0
2024-10-22 15:40:00,291.53,291.67,291.38,291.58,8422.0,287.0613,287.1992,286.9136,287.1106,8422.0
2024-10-22 15:50:00,291.55,291.78,291.29,291.41,51545.0,287.081,287.3075,286.825,286.9432,51545.0
2024-10-23 09:30:00,289.72,291.25,289.36,291.1,27123.0,285.2791,286.7856,284.9246,286.6379,27123.0
2024-10-23 09:40:00,291.28,291.34,290.54,291.15,7219.0,286.8152,286.8742,286.0865,286.6871,7219.0
2024-10-23 09:50:00,291.33,291.37,290.97,291.23,6710.0,286.8644,286.9038,286.5099,286.7659,6710.0
2024-10-23 10:00:00,291.16,292.44,290.88,292.19,9253.0,286.697,287.9574,286.4213,287.7112,9253.0
2024-10-23 10:10:00,292.15,292.2,290.96,290.99,7857.0,287.6718,287.7211,286.5001,286.5296,7857.0
2024-10-23 10:20:00,290.94,290.96,290.47,290.66,13995.0,286.4804,286.5001,286.0176,286.2047,13995.0
2024-10-23 10:30:00,290.56,290.73,290.48,290.61,6409.0,286.1062,286.2736,286.0274,286.1554,6409.0
2024-10-23 10:40:00,290.7,290.82,290.36,290.36,37808.0,286.244,286.3622,285.9093,285.9093,37808.0
2024-10-23 10:50:00,290.44,290.54,290.09,290.1,7930.0,285.988,286.0865,285.6434,285.6532,7930.0
2024-10-23 11:00:00,290.09,290.22,289.98,289.99,16498.0,285.6434,285.7714,285.5351,285.5449,16498.0
2024-10-23 11:10:00,289.96,289.97,289.5,289.97,9360.0,285.5154,285.5252,285.0624,285.5252,9360.0
2024-10-23 11:20:00,289.92,290.13,289.79,289.88,17582.0,285.476,285.6828,285.348,285.4366,17582.0
2024-10-23 11:30:00,289.8,290.06,289.62,290.01,7512.0,285.3578,285.6139,285.1806,285.5646,7512.0
2024-10-23 11:40:00,290.0,290.15,289.96,289.99,27642.0,285.5548,285.7025,285.5154,285.5449,27642.0
2024-10-23 11:50:00,290.0,291.18,290.0,291.04,13828.0,285.5548,286.7167,285.5548,286.5788,13828.0
2024-10-23 12:00:00,290.83,290.96,290.56,290.56,6478.0,286.372,286.5001,286.1062,286.1062,6478.0
2024-10-23 12:10:00,290.6,290.85,290.46,290.84,4182.0,286.1456,286.3917,286.0077,286.3819,4182.0
2024-10-23 12:20:00,290.86,291.15,290.56,290.65,8661.0,286.4016,286.6871,286.1062,286.1948,8661.0
2024-10-23 12:30:00,290.54,290.56,290.28,290.41,4041.0,286.0865,286.1062,285.8305,285.9585,4041.0
2024-10-23 12:40:00,290.41,291.07,290.4,291.07,3374.0,285.9585,286.6084,285.9486,286.6084,3374.0
2024-10-23 12:50:00,291.07,291.07,290.52,290.62,4888.0,286.6084,286.6084,286.0668,286.1653,4888.0
2024-10-23 13:00:00,290.55,290.71,290.13,290.46,5035.0,286.0963,286.2539,285.6828,286.0077,5035.0
2024-10-23 13:10:00,290.44,290.49,290.22,290.36,4127.0,285.988,286.0373,285.7714,285.9093,4127.0
2024-10-23 13:20:00,290.49,290.49,290.2,290.25,6350.0,286.0373,286.0373,285.7517,285.8009,6350.0
2024-10-23 13:30:00,290.25,290.25,290.02,290.16,3710.0,285.8009,285.8009,285.5745,285.7123,3710.0
2024-10-23 13:40:00,290.17,290.4,290.0,290.4,7042.0,285.7222,285.9486,285.5548,285.9486,7042.0
2024-10-23 13:50:00,290.4,290.44,290.1,290.1,3449.0,285.9486,285.988,285.6532,285.6532,3449.0
2024-10-23 14:00:00,290.12,290.12,289.86,290.06,9050.0,285.6729,285.6729,285.4169,285.6139,9050.0
2024-10-23 14:10:00,290.0,290.0,289.54,289.6,6146.0,285.5548,285.5548,285.1018,285.1609,6146.0
2024-10-23 14:20:00,289.65,290.06,289.64,290.05,4418.0,285.2101,285.6139,285.2003,285.604,4418.0
2024-10-23 14:30:00,289.92,290.37,289.83,290.31,6052.0,285.476,285.9191,285.3874,285.86,6052.0
2024-10-23 14:40:00,290.22,290.36,290.12,290.23,5395.0,285.7714,285.9093,285.6729,285.7812,5395.0
2024-10-23 14:50:00,290.23,290.3,290.05,290.17,5843.0,285.7812,285.8502,285.604,285.7222,5843.0
2024-10-23 15:00:00,290.17,290.32,289.98,290.13,16925.0,285.7222,285.8699,285.5351,285.6828,16925.0
2024-10-23 15:10:00,290.13,290.35,290.06,290.32,11275.0,285.6828,285.8994,285.6139,285.8699,11275.0
2024-10-23 15:20:00,290.31,290.4,290.06,290.16,8810.0,285.86,285.9486,285.6139,285.7123,8810.0
2024-10-23 15:30:00,290.17,290.35,290.06,290.17,13161.0,285.7222,285.8994,285.6139,285.7222,13161.0
2024-10-23 15:40:00,290.16,290.38,290.04,290.23,11466.0,285.7123,285.9289,285.5942,285.7812,11466.0
2024-10-23 15:50:00,290.12,290.27,289.79,290.03,75067.0,285.6729,285.8206,285.348,285.5843,75067.0
2024-10-24 09:30:00,289.6,290.87,288.91,288.91,22600.0,285.1609,286.4114,284.4815,284.4815,22600.0
2024-10-24 09:40:00,289.23,290.04,289.15,289.96,2929.0,284.7966,285.5942,284.7178,285.5154,2929.0
2024-10-24 09:50:00,289.82,290.41,289.58,290.41,4847.0,285.3775,285.9585,285.1412,285.9585,4847.0
2024-10-24 10:00:00,290.35,290.8,290.29,290.66,3607.0,285.8994,286.3425,285.8403,286.2047,3607.0
2024-10-24 10:10:00,290.63,290.93,290.44,290.93,5782.0,286.1751,286.4705,285.988,286.4705,5782.0
2024-10-24 10:20:00,290.84,291.01,290.64,290.88,4255.0,286.3819,286.5493,286.185,286.4213,4255.0
2024-10-24 10:30:00,290.96,291.16,290.77,290.86,3584.0,286.5001,286.697,286.313,286.4016,3584.0
2024-10-24 10:40:00,290.74,290.79,290.18,290.6,1701.0,286.2834,286.3327,285.732,286.1456,1701.0
2024-10-24 10:50:00,290.61,290.98,290.55,290.93,2060.0,286.1554,286.5198,286.0963,286.4705,2060.0
2024-10-24 11:00:00,290.88,290.88,290.48,290.6,5946.0,286.4213,286.4213,286.0274,286.1456,5946.0
2024-10-24 11:10:00,290.82,291.22,290.77,291.16,11461.0,286.3622,286.7561,286.313,286.697,11461.0
2024-10-24 11:20:00,291.24,291.24,290.69,290.7,4435.0,286.7758,286.7758,286.2342,286.244,4435.0
2024-10-24 11:30:00,290.68,290.68,290.25,290.52,7100.0,286.2243,286.2243,285.8009,286.0668,7100.0
2024-10-24 11:40:00,290.53,290.53,289.77,289.81,4478.0,286.0766,286.0766,285.3283,285.3677,4478.0
2024-10-24 11:50:00,289.88,290.17,289.82,290.13,5766.0,285.4366,285.7222,285.3775,285.6828,5766.0
2024-10-24 12:00:00,290.07,290.07,289.6,289.6,4911.0,285.6237,285.6237,285.1609,285.1609,4911.0
2024-10-24 12:10:00,289.65,289.67,289.38,289.65,14809.0,285.2101,285.2298,284.9443,285.2101,14809.0
2024-10-24 12:20:00,289.65,290.0,289.53,289.92,7348.0,285.2101,285.5548,285.092,285.476,7348.0
2024-10-24 12:30:00,289.99,290.18,289.72,289.76,7428.0,285.5449,285.732,285.2791,285.3185,7428.0
2024-10-24 12:40:00,289.74,289.85,289.61,289.75,11412.0,285.2988,285.4071,285.1708,285.3086,11412.0
2024-10-24 12:50:00,289.76,289.85,289.7,289.72,55621.0,285.3185,285.4071,285.2594,285.2791,55621.0
2024-10-24 13:00:00,289.74,290.27,289.71,290.27,118202.0,285.2988,285.8206,285.2692,285.8206,118202.0
2024-10-24 13:10:00,290.18,290.35,289.85,289.99,6993.0,285.732,285.8994,285.4071,285.5449,6993.0
2024-10-24 13:20:00,289.99,289.99,289.66,289.68,12548.0,285.5449,285.5449,285.22,285.2397,12548.0
2024-10-24 13:30:00,289.6,289.8,289.55,289.75,15620.0,285.1609,285.3578,285.1117,285.3086,15620.0
2024-10-24 13:40:00,289.71,290.04,289.56,289.56,7060.0,285.2692,285.5942,285.1215,285.1215,7060.0
2024-10-24 13:50:00,289.66,289.91,288.91,288.92,61254.0,285.22,285.4662,284.4815,284.4913,61254.0
2024-10-24 14:00:00,288.91,289.57,288.9,289.46,22610.0,284.4815,285.1314,284.4716,285.023,22610.0
2024-10-24 14:10:00,289.48,289.78,289.25,289.65,8247.0,285.0427,285.3381,284.8163,285.2101,8247.0
2024-10-24 14:20:00,289.58,289.65,289.4,289.57,6751.0,285.1412,285.2101,284.964,285.1314,6751.0
2024-10-24 14:30:00,289.55,289.59,289.31,289.41,5564.0,285.1117,285.1511,284.8753,284.9738,5564.0
2024-10-24 14:40:00,289.29,289.29,289.11,289.21,5710.0,284.8557,284.8557,284.6784,284.7769,5710.0
2024-10-24 14:50:00,289.2,289.34,289.12,289.28,11389.0,284.767,284.9049,284.6883,284.8458,11389.0
2024-10-24 15:00:00,289.22,289.22,288.76,288.94,16624.0,284.7867,284.7867,284.3338,284.511,16624.0
2024-10-24 15:10:00,288.91,289.34,288.91,289.31,9748.0,284.4815,284.9049,284.4815,284.8753,9748.0
2024-10-24 15:20:00,289.3,289.36,289.07,289.11,6033.0,284.8655,284.9246,284.639,284.6784,6033.0
2024-10-24 15:30:00,289.01,289.19,288.91,289.07,8301.0,284.5799,284.7572,284.4815,284.639,8301.0
2024-10-24 15:40:00,289.07,289.8,289.05,289.76,16127.0,284.639,285.3578,284.6193,285.3185,16127.0
2024-10-24 15:50:00,289.79,289.79,289.27,289.5,63574.0,285.348,285.348,284.836,285.0624,63574.0
2024-10-25 09:30:00,290.37,290.75,289.58,289.93,24806.0,285.9191,286.2933,285.1412,285.4858,24806.0
2024-10-25 09:40:00,289.97,290.57,289.49,290.17,12842.0,285.5252,286.116,285.0526,285.7222,12842.0
2024-10-25 09:50:00,290.14,290.54,289.86,290.28,12963.0,285.6926,286.0865,285.4169,285.8305,12963.0
2024-10-25 10:00:00,290.49,290.85,290.13,290.13,10883.0,286.0373,286.3917,285.6828,285.6828,10883.0
2024-10-25 10:10:00,290.17,290.61,289.61,290.61,10722.0,285.7222,286.1554,285.1708,286.1554,10722.0
2024-10-25 10:20:00,290.51,290.54,290.02,290.06,5656.0,286.057,286.0865,285.5745,285.6139,5656.0
2024-10-25 10:30:00,290.25,290.27,289.67,289.82,7647.0,285.8009,285.8206,285.2298,285.3775,7647.0
2024-10-25 10:40:00,289.84,290.22,289.81,290.19,6528.0,285.3972,285.7714,285.3677,285.7419,6528.0
2024-10-25 10:50:00,289.89,290.04,289.25,289.34,2896.0,285.4465,285.5942,284.8163,284.9049,2896.0
2024-10-25 11:00:00,289.35,289.7,289.34,289.36,7258.0,284.9147,285.2594,284.9049,284.9246,7258.0
2024-10-25 11:10:00,289.52,290.11,289.2,289.2,8641.0,285.0821,285.6631,284.767,284.767,8641.0
2024-10-25 11:20:00,289.33,289.46,289.06,289.17,10589.0,284.895,285.023,284.6292,284.7375,10589.0
2024-10-25 11:30:00,289.2,289.26,288.7,288.74,3173.0,284.767,284.8261,284.2747,284.3141,3173.0
2024-10-25 11:40:00,288.93,289.2,288.76,289.19,6859.0,284.5012,284.767,284.3338,284.7572,6859.0
2024-10-25 11:50:00,289.19,289.28,288.79,289.28,3300.0,284.7572,284.8458,284.3633,284.8458,3300.0
2024-10-25 12:00:00,289.25,289.31,289.02,289.18,14337.0,284.8163,284.8753,284.5898,284.7473,14337.0
2024-10-25 12:10:00,289.29,289.38,289.18,289.25,4283.0,284.8557,284.9443,284.7473,284.8163,4283.0
2024-10-25 12:20:00,289.25,289.68,289.21,289.62,4860.0,284.8163,285.2397,284.7769,285.1806,4860.0
2024-10-25 12:30:00,289.7,289.77,289.42,289.44,3315.0,285.2594,285.3283,284.9837,285.0034,3315.0
2024-10-25 12:40:00,289.49,289.74,289.49,289.58,2431.0,285.0526,285.2988,285.0526,285.1412,2431.0
2024-10-25 12:50:00,289.39,289.48,289.38,289.46,1919.0,284.9541,285.0427,284.9443,285.023,1919.0
2024-10-25 13:00:00,289.39,289.49,289.39,289.48,1850.0,284.9541,285.0526,284.9541,285.0427,1850.0
2024-10-25 13:10:00,289.42,289.43,288.97,288.97,4813.0,284.9837,284.9935,284.5406,284.5406,4813.0
2024-10-25 13:20:00,288.98,289.16,288.63,289.16,2558.0,284.5504,284.7276,284.2058,284.7276,2558.0
2024-10-25 13:30:00,289.02,289.15,288.72,288.75,3498.0,284.5898,284.7178,284.2944,284.3239,3498.0
2024-10-25 13:40:00,288.65,288.65,288.23,288.54,3004.0,284.2255,284.2255,283.8119,284.1172,3004.0
2024-10-25 13:50:00,288.86,289.19,288.63,288.67,2162.0,284.4322,284.7572,284.2058,284.2452,2162.0
2024-10-25 14:00:00,288.67,288.79,288.41,288.55,3339.0,284.2452,284.3633,283.9891,284.127,3339.0
2024-10-25 14:10:00,288.44,288.66,288.27,288.58,2677.0,284.0187,284.2353,283.8513,284.1565,2677.0
2024-10-25 14:20:00,288.66,288.82,288.53,288.82,4673.0,284.2353,284.3929,284.1073,284.3929,4673.0
2024-10-25 14:30:00,288.75,288.75,288.58,288.74,1645.0,284.3239,284.3239,284.1565,284.3141,1645.0
2024-10-25 14:40:00,288.84,289.1,288.67,289.0,1940.0,284.4126,284.6686,284.2452,284.5701,1940.0
2024-10-25 14:50:00,288.93,288.96,288.74,288.82,5442.0,284.5012,284.5307,284.3141,284.3929,5442.0
2024-10-25 15:00:00,288.86,288.91,288.57,288.74,7957.0,284.4322,284.4815,284.1467,284.3141,7957.0
2024-10-25 15:10:00,288.73,288.73,288.41,288.55,5304.0,284.3042,284.3042,283.9891,284.127,5304.0
2024-10-25 15:20:00,288.56,288.6,288.32,288.57,5308.0,284.1368,284.1762,283.9005,284.1467,5308.0
2024-10-25 15:30:00,288.53,288.59,288.22,288.26,11195.0,284.1073,284.1664,283.8021,283.8414,11195.0
2024-10-25 15:40:00,288.23,288.35,288.04,288.22,11359.0,283.8119,283.9301,283.6248,283.8021,11359.0
2024-10-25 15:50:00,288.19,288.27,287.6,287.96,49090.0,283.7725,283.8513,283.1916,283.546,49090.0
2024-10-28 09:30:00,288.51,289.19,287.88,288.11,35377.0,284.0876,284.7572,283.4673,283.6937,35377.0
2024-10-28 09:40:00,288.31,289.19,288.24,288.7,5463.0,283.8907,284.7572,283.8218,284.2747,5463.0
2024-10-28 09:50:00,288.75,288.76,288.0,288.01,10616.0,284.3239,284.3338,283.5854,283.5953,10616.0
2024-10-28 10:00:00,288.03,288.24,287.65,288.11,14450.0,283.615,283.8218,283.2408,283.6937,14450.0
2024-10-28 10:10:00,288.14,288.26,287.61,287.92,4620.0,283.7233,283.8414,283.2014,283.5067,4620.0
2024-10-28 10:20:00,287.94,288.17,287.87,288.06,10188.0,283.5263,283.7528,283.4574,283.6445,10188.0
2024-10-28 10:30:00,288.16,288.16,287.62,287.85,12527.0,283.743,283.743,283.2113,283.4377,12527.0
2024-10-28 10:40:00,287.77,287.86,287.61,287.75,4156.0,283.359,283.4476,283.2014,283.3393,4156.0
2024-10-28 10:50:00,287.76,288.18,287.7,288.06,8083.0,283.3491,283.7627,283.29,283.6445,8083.0
2024-10-28 11:00:00,288.01,288.5,287.99,288.18,13728.0,283.5953,284.0778,283.5756,283.7627,13728.0
2024-10-28 11:10:00,288.16,288.3,287.85,287.86,6032.0,283.743,283.8808,283.4377,283.4476,6032.0
2024-10-28 11:20:00,287.99,288.08,287.73,287.74,6558.0,283.5756,283.6642,283.3196,283.3294,6558.0
2024-10-28 11:30:00,287.71,287.95,287.68,287.88,3482.0,283.2999,283.5362,283.2703,283.4673,3482.0
2024-10-28 11:40:00,287.93,287.93,287.4,287.43,5986.0,283.5165,283.5165,282.9946,283.0242,5986.0
2024-10-28 11:50:00,287.45,287.75,287.45,287.55,16601.0,283.0439,283.3393,283.0439,283.1423,16601.0
2024-10-28 12:00:00,287.55,287.58,287.04,287.38,19099.0,283.1423,283.1719,282.6401,282.9749,19099.0
2024-10-28 12:10:00,287.38,287.63,287.38,287.51,5751.0,282.9749,283.2211,282.9749,283.1029,5751.0
2024-10-28 12:20:00,287.5,287.66,287.01,287.06,14445.0,283.0931,283.2506,282.6106,282.6598,14445.0
2024-10-28 12:30:00,287.05,287.18,286.63,286.81,13709.0,282.65,282.778,282.2364,282.4137,13709.0
2024-10-28 12:40:00,286.78,287.07,286.71,286.82,8923.0,282.3841,282.6697,282.3152,282.4235,8923.0
2024-10-28 12:50:00,286.91,287.01,286.77,286.93,3704.0,282.5121,282.6106,282.3743,282.5318,3704.0
2024-10-28 13:00:00,286.85,286.96,286.5,286.56,7811.0,282.4531,282.5614,282.1084,282.1675,7811.0
2024-10-28 13:10:00,286.57,286.58,286.03,286.38,6009.0,282.1773,282.1872,281.6456,281.9903,6009.0
2024-10-28 13:20:00,286.44,286.71,286.43,286.43,4375.0,282.0493,282.3152,282.0395,282.0395,4375.0
2024-10-28 13:30:00,286.47,286.59,286.38,286.42,3871.0,282.0789,282.197,281.9903,282.0296,3871.0
2024-10-28 13:40:00,286.41,286.86,286.4,286.66,7728.0,282.0198,282.4629,282.01,282.266,7728.0
2024-10-28 13:50:00,286.6,286.75,286.57,286.67,2344.0,282.2069,282.3546,282.1773,282.2758,2344.0
2024-10-28 14:00:00,286.68,286.84,286.55,286.69,6146.0,282.2857,282.4432,282.1577,282.2955,6146.0
2024-10-28 14:10:00,286.68,286.82,286.58,286.73,3937.0,282.2857,282.4235,282.1872,282.3349,3937.0
2024-10-28 14:20:00,286.75,286.77,286.58,286.58,5244.0,282.3546,282.3743,282.1872,282.1872,5244.0
2024-10-28 14:30:00,286.58,286.75,286.18,286.69,17444.0,282.1872,282.3546,281.7933,282.2955,17444.0
2024-10-28 14:40:00,286.82,286.85,286.34,286.77,8413.0,282.4235,282.4531,281.9509,282.3743,8413.0
2024-10-28 14:50:00,286.78,286.9,286.55,286.55,6758.0,282.3841,282.5023,282.1577,282.1577,6758.0
2024-10-28 15:00:00,286.45,286.79,286.45,286.72,8978.0,282.0592,282.394,282.0592,282.325,8978.0
2024-10-28 15:10:00,286.78,286.83,286.63,286.81,7968.0,282.3841,282.4334,282.2364,282.4137,7968.0
2024-10-28 15:20:00,286.75,287.0,286.71,286.73,6937.0,282.3546,282.6008,282.3152,282.3349,6937.0
2024-10-28 15:30:00,286.72,287.22,286.6,287.15,10178.0,282.325,282.8174,282.2069,282.7485,10178.0
2024-10-28 15:40:00,287.17,287.23,286.89,286.99,12976.0,282.7682,282.8272,282.4924,282.5909,12976.0
2024-10-28 15:50:00,286.98,286.98,286.29,286.55,105989.0,282.5811,282.5811,281.9016,282.1577,105989.0
2024-10-29 09:30:00,285.44,285.89,284.39,285.27,41931.0,281.0647,281.5078,280.0308,280.8973,41931.0
2024-10-29 09:40:00,285.29,285.8,285.15,285.2,27780.0,280.917,281.4192,280.7791,280.8283,27780.0
2024-10-29 09:50:00,285.15,286.27,285.11,286.06,45779.0,280.7791,281.8819,280.7397,281.6752,45779.0
2024-10-29 10:00:00,286.06,287.11,285.84,287.11,61088.0,281.6752,282.7091,281.4585,282.7091,61088.0
2024-10-29 10:10:00,287.2,287.52,287.13,287.49,33177.0,282.7977,283.1128,282.7288,283.0832,33177.0
2024-10-29 10:20:00,287.58,288.04,286.98,287.07,25388.0,283.1719,283.6248,282.5811,282.6697,25388.0
2024-10-29 10:30:00,287.05,287.66,287.04,287.66,16480.0,282.65,283.2506,282.6401,283.2506,16480.0
2024-10-29 10:40:00,287.69,287.69,287.06,287.41,18589.0,283.2802,283.2802,282.6598,283.0045,18589.0
2024-10-29 10:50:00,287.36,287.78,287.35,287.6,10859.0,282.9552,283.3688,282.9454,283.1916,10859.0
2024-10-29 11:00:00,287.56,287.74,287.14,287.19,13419.0,283.1522,283.3294,282.7386,282.7878,13419.0
2024-10-29 11:10:00,287.08,287.35,286.92,287.06,30400.0,282.6795,282.9454,282.522,282.6598,30400.0
2024-10-29 11:20:00,286.86,287.92,286.86,287.85,20391.0,282.4629,283.5067,282.4629,283.4377,20391.0
2024-10-29 11:30:00,287.86,288.24,287.82,288.24,11550.0,283.4476,283.8218,283.4082,283.8218,11550.0
2024-10-29 11:40:00,288.43,288.64,288.21,288.51,18306.0,284.0088,284.2156,283.7922,284.0876,18306.0
2024-10-29 11:50:00,288.49,288.77,288.43,288.72,28854.0,284.0679,284.3436,284.0088,284.2944,28854.0
2024-10-29 12:00:00,288.77,289.15,288.71,289.06,14861.0,284.3436,284.7178,284.2845,284.6292,14861.0
2024-10-29 12:10:00,289.02,289.22,288.92,289.1,10891.0,284.5898,284.7867,284.4913,284.6686,10891.0
2024-10-29 12:20:00,289.17,289.17,288.78,288.84,18984.0,284.7375,284.7375,284.3535,284.4126,18984.0
2024-10-29 12:30:00,288.8,288.88,288.5,288.68,13305.0,284.3732,284.4519,284.0778,284.255,13305.0
2024-10-29 12:40:00,288.7,289.03,288.65,289.03,12289.0,284.2747,284.5996,284.2255,284.5996,12289.0
2024-10-29 12:50:00,289.08,289.5,289.08,289.5,8399.0,284.6489,285.0624,284.6489,285.0624,8399.0
2024-10-29 13:00:00,289.54,289.66,289.24,289.25,13346.0,285.1018,285.22,284.8064,284.8163,13346.0
2024-10-29 13:10:00,289.24,289.36,288.97,289.07,12273.0,284.8064,284.9246,284.5406,284.639,12273.0
2024-10-29 13:20:00,289.08,289.19,288.85,288.85,9748.0,284.6489,284.7572,284.4224,284.4224,9748.0
2024-10-29 13:30:00,288.86,289.02,288.67,288.91,39921.0,284.4322,284.5898,284.2452,284.4815,39921.0
2024-10-29 13:40:00,288.94,289.06,288.59,288.59,11386.0,284.511,284.6292,284.1664,284.1664,11386.0
2024-10-29 13:50:00,288.74,289.03,288.73,289.03,8625.0,284.3141,284.5996,284.3042,284.5996,8625.0
2024-10-29 14:00:00,288.96,289.11,288.57,288.67,25950.0,284.5307,284.6784,284.1467,284.2452,25950.0
2024-10-29 14:10:00,288.53,288.61,288.28,288.61,17396.0,284.1073,284.1861,283.8611,284.1861,17396.0
2024-10-29 14:20:00,288.68,288.96,288.67,288.94,24219.0,284.255,284.5307,284.2452,284.511,24219.0
2024-10-29 14:30:00,289.04,289.04,288.76,288.82,10578.0,284.6095,284.6095,284.3338,284.3929,10578.0
2024-10-29 14:40:00,288.9,288.97,288.67,288.73,9355.0,284.4716,284.5406,284.2452,284.3042,9355.0
2024-10-29 14:50:00,288.68,288.73,288.39,288.55,15814.0,284.255,284.3042,283.9695,284.127,15814.0
2024-10-29 15:00:00,288.54,288.59,288.35,288.49,15697.0,284.1172,284.1664,283.9301,284.0679,15697.0
2024-10-29 15:10:00,288.49,288.67,288.34,288.35,21581.0,284.0679,284.2452,283.9202,283.9301,21581.0
2024-10-29 15:20:00,288.35,288.78,288.29,288.72,19432.0,283.9301,284.3535,283.871,284.2944,19432.0
2024-10-29 15:30:00,288.71,288.73,288.24,288.25,34811.0,284.2845,284.3042,283.8218,283.8316,34811.0
2024-10-29 15:40:00,288.29,288.29,287.9,288.01,80083.0,283.871,283.871,283.487,283.5953,80083.0
2024-10-29 15:50:00,287.85,288.13,287.62,287.9,111534.0,283.4377,283.7134,283.2113,283.487,111534.0
2024-10-30 09:30:00,286.2,292.38,285.59,289.8,68815.0,281.813,287.8983,281.2124,285.3578,68815.0
2024-10-30 09:40:00,289.74,290.97,289.21,290.39,33263.0,285.2988,286.5099,284.7769,285.9388,33263.0
2024-10-30 09:50:00,290.28,291.76,289.58,291.59,19668.0,285.8305,287.2878,285.1412,287.1204,19668.0
2024-10-30 10:00:00,291.35,291.35,289.25,289.84,33394.0,286.8841,286.8841,284.8163,285.3972,33394.0
2024-10-30 10:10:00,289.73,290.44,289.53,290.1,14743.0,285.2889,285.988,285.092,285.6532,14743.0
2024-10-30 10:20:00,290.18,291.09,290.0,290.6,16838.0,285.732,286.6281,285.5548,286.1456,16838.0
2024-10-30 10:30:00,290.49,290.5,290.09,290.28,9067.0,286.0373,286.0471,285.6434,285.8305,9067.0
2024-10-30 10:40:00,290.26,290.74,290.14,290.61,9149.0,285.8108,286.2834,285.6926,286.1554,9149.0
2024-10-30 10:50:00,290.61,290.61,289.91,290.18,16527.0,286.1554,286.1554,285.4662,285.732,16527.0
2024-10-30 11:00:00,290.2,290.22,289.84,289.89,13273.0,285.7517,285.7714,285.3972,285.4465,13273.0
2024-10-30 11:10:00,289.94,290.27,289.85,290.01,23908.0,285.4957,285.8206,285.4071,285.5646,23908.0
2024-10-30 11:20:00,290.01,290.73,289.92,290.73,21905.0,285.5646,286.2736,285.476,286.2736,21905.0
2024-10-30 11:30:00,290.73,290.88,290.24,290.47,8537.0,286.2736,286.4213,285.7911,286.0176,8537.0
2024-10-30 11:40:00,290.56,290.89,290.5,290.63,4168.0,286.1062,286.4311,286.0471,286.1751,4168.0
2024-10-30 11:50:00,290.55,290.89,290.16,290.89,8582.0,286.0963,286.4311,285.7123,286.4311,8582.0
2024-10-30 12:00:00,290.88,291.05,290.71,290.96,5709.0,286.4213,286.5887,286.2539,286.5001,5709.0
2024-10-30 12:10:00,290.96,291.01,290.75,291.01,10014.0,286.5001,286.5493,286.2933,286.5493,10014.0
2024-10-30 12:20:00,291.12,291.53,291.12,291.25,7367.0,286.6576,287.0613,286.6576,286.7856,7367.0
2024-10-30 12:30:00,291.21,291.63,291.2,291.49,9317.0,286.7462,287.1598,286.7364,287.0219,9317.0
2024-10-30 12:40:00,291.44,291.48,291.1,291.12,8960.0,286.9727,287.0121,286.6379,286.6576,8960.0
2024-10-30 12:50:00,291.13,291.13,290.82,290.86,7023.0,286.6675,286.6675,286.3622,286.4016,7023.0
2024-10-30 13:00:00,290.86,291.54,290.85,291.35,11173.0,286.4016,287.0712,286.3917,286.8841,11173.0
2024-10-30 13:10:00,291.33,291.64,291.3,291.64,3386.0,286.8644,287.1696,286.8348,287.1696,3386.0
2024-10-30 13:20:00,291.56,291.8,291.42,291.51,8520.0,287.0909,287.3272,286.953,287.0416,8520.0
2024-10-30 13:30:00,291.44,291.45,291.11,291.23,5938.0,286.9727,286.9825,286.6478,286.7659,5938.0
2024-10-30 13:40:00,291.25,292.0,291.01,292.0,7345.0,286.7856,287.5241,286.5493,287.5241,7345.0
2024-10-30 13:50:00,292.0,292.05,291.61,291.74,8038.0,287.5241,287.5733,287.1401,287.2681,8038.0
2024-10-30 14:00:00,291.78,292.2,291.59,292.02,10035.0,287.3075,287.7211,287.1204,287.5438,10035.0
2024-10-30 14:10:00,292.02,292.11,291.74,291.8,10773.0,287.5438,287.6324,287.2681,287.3272,10773.0
2024-10-30 14:20:00,291.8,291.89,291.59,291.87,6200.0,287.3272,287.4158,287.1204,287.3961,6200.0
2024-10-30 14:30:00,291.77,291.77,291.37,291.61,18487.0,287.2976,287.2976,286.9038,287.1401,18487.0
2024-10-30 14:40:00,291.61,291.82,291.32,291.41,8172.0,287.1401,287.3469,286.8545,286.9432,8172.0
2024-10-30 14:50:00,291.4,291.78,291.34,291.73,7850.0,286.9333,287.3075,286.8742,287.2583,7850.0
2024-10-30 15:00:00,291.68,292.2,291.49,292.19,9989.0,287.209,287.7211,287.0219,287.7112,9989.0
2024-10-30 15:10:00,292.18,292.37,291.75,291.88,11018.0,287.7014,287.8884,287.2779,287.406,11018.0
2024-10-30 15:20:00,291.85,292.11,291.76,292.0,7018.0,287.3764,287.6324,287.2878,287.5241,7018.0
2024-10-30 15:30:00,292.02,292.12,291.74,292.11,22967.0,287.5438,287.6423,287.2681,287.6324,22967.0
2024-10-30 15:40:00,292.03,292.09,291.82,292.06,13072.0,287.5537,287.6127,287.3469,287.5832,13072.0
2024-10-30 15:50:00,292.13,292.87,291.94,292.86,99769.0,287.6521,288.3808,287.465,288.3709,99769.0
2024-10-31 09:30:00,291.51,292.54,291.36,292.34,32379.0,287.0416,288.0558,286.8939,287.8589,32379.0
2024-10-31 09:40:00,292.31,292.41,290.7,291.46,11624.0,287.8294,287.9278,286.244,286.9924,11624.0
2024-10-31 09:50:00,291.5,291.58,291.06,291.38,9197.0,287.0318,287.1106,286.5985,286.9136,9197.0
2024-10-31 10:00:00,291.37,291.51,289.64,289.79,12723.0,286.9038,287.0416,285.2003,285.348,12723.0
2024-10-31 10:10:00,289.78,289.83,289.43,289.83,8658.0,285.3381,285.3874,284.9935,285.3874,8658.0
2024-10-31 10:20:00,289.73,289.95,289.54,289.72,9220.0,285.2889,285.5055,285.1018,285.2791,9220.0
2024-10-31 10:30:00,289.69,291.15,289.68,291.1,10605.0,285.2495,286.6871,285.2397,286.6379,10605.0
2024-10-31 10:40:00,291.03,291.23,290.67,291.0,7561.0,286.569,286.7659,286.2145,286.5394,7561.0
2024-10-31 10:50:00,291.0,291.25,290.59,290.59,8064.0,286.5394,286.7856,286.1357,286.1357,8064.0
2024-10-31 11:00:00,290.7,290.7,289.91,290.13,12819.0,286.244,286.244,285.4662,285.6828,12819.0
2024-10-31 11:10:00,290.13,290.92,290.05,290.9,14004.0,285.6828,286.4607,285.604,286.441,14004.0
2024-10-31 11:20:00,290.63,290.9,290.4,290.56,7144.0,286.1751,286.441,285.9486,286.1062,7144.0
2024-10-31 11:30:00,290.67,290.88,290.55,290.73,2777.0,286.2145,286.4213,286.0963,286.2736,2777.0
2024-10-31 11:40:00,290.67,290.88,290.35,290.71,6236.0,286.2145,286.4213,285.8994,286.2539,6236.0
2024-10-31 11:50:00,290.74,291.27,290.7,291.27,7455.0,286.2834,286.8053,286.244,286.8053,7455.0
2024-10-31 12:00:00,291.29,291.55,291.01,291.24,14364.0,286.825,287.081,286.5493,286.7758,14364.0
2024-10-31 12:10:00,291.22,291.53,291.19,291.36,5795.0,286.7561,287.0613,286.7265,286.8939,5795.0
2024-10-31 12:20:00,291.36,291.61,291.16,291.35,7010.0,286.8939,287.1401,286.697,286.8841,7010.0
2024-10-31 12:30:00,291.22,291.27,290.42,290.5,8994.0,286.7561,286.8053,285.9683,286.0471,8994.0
2024-10-31 12:40:00,290.51,290.86,290.42,290.78,8836.0,286.057,286.4016,285.9683,286.3228,8836.0
2024-10-31 12:50:00,290.78,291.22,290.64,291.22,8409.0,286.3228,286.7561,286.185,286.7561,8409.0
2024-10-31 13:00:00,291.29,291.38,291.03,291.14,6526.0,286.825,286.9136,286.569,286.6773,6526.0
2024-10-31 13:10:00,291.11,291.11,290.53,290.63,5386.0,286.6478,286.6478,286.0766,286.1751,5386.0
2024-10-31 13:20:00,290.63,290.81,290.34,290.35,4920.0,286.1751,286.3524,285.8896,285.8994,4920.0
2024-10-31 13:30:00,290.33,290.56,290.14,290.22,11650.0,285.8797,286.1062,285.6926,285.7714,11650.0
2024-10-31 13:40:00,290.22,290.44,290.13,290.41,8994.0,285.7714,285.988,285.6828,285.9585,8994.0
2024-10-31 13:50:00,290.45,290.82,290.31,290.67,8367.0,285.9979,286.3622,285.86,286.2145,8367.0
2024-10-31 14:00:00,290.66,291.14,290.66,291.12,10376.0,286.2047,286.6773,286.2047,286.6576,10376.0
2024-10-31 14:10:00,291.06,291.06,290.72,290.94,16902.0,286.5985,286.5985,286.2637,286.4804,16902.0
2024-10-31 14:20:00,290.94,291.27,290.87,291.27,15467.0,286.4804,286.8053,286.4114,286.8053,15467.0
2024-10-31 14:30:00,291.27,291.35,290.85,291.04,7965.0,286.8053,286.8841,286.3917,286.5788,7965.0
2024-10-31 14:40:00,291.03,291.23,290.81,291.09,9734.0,286.569,286.7659,286.3524,286.6281,9734.0
2024-10-31 14:50:00,291.11,291.28,290.83,290.9,11262.0,286.6478,286.8152,286.372,286.441,11262.0
2024-10-31 15:00:00,290.97,291.13,290.62,290.75,15807.0,286.5099,286.6675,286.1653,286.2933,15807.0
2024-10-31 15:10:00,290.75,290.89,290.4,290.47,20546.0,286.2933,286.4311,285.9486,286.0176,20546.0
2024-10-31 15:20:00,290.41,290.68,290.23,290.31,15779.0,285.9585,286.2243,285.7812,285.86,15779.0
2024-10-31 15:30:00,290.36,290.45,290.05,290.19,23145.0,285.9093,285.9979,285.604,285.7419,23145.0
2024-10-31 15:40:00,290.18,290.36,289.97,290.17,22300.0,285.732,285.9093,285.5252,285.7222,22300.0
2024-10-31 15:50:00,290.25,290.58,288.94,289.19,190581.0,285.8009,286.1259,284.511,284.7572,190581.0
2024-11-01 09:30:00,288.01,288.04,286.72,287.1,35233.0,283.5953,283.6248,282.325,282.6992,35233.0
2024-11-01 09:40:00,287.11,287.42,285.99,287.26,15927.0,282.7091,283.0143,281.6062,282.8568,15927.0
2024-11-01 09:50:00,287.16,287.39,286.9,286.93,13830.0,282.7583,282.9848,282.5023,282.5318,13830.0
2024-11-01 10:00:00,286.99,287.77,286.87,287.72,7054.0,282.5909,283.359,282.4728,283.3097,7054.0
2024-11-01 10:10:00,287.73,287.89,287.53,287.83,9239.0,283.3196,283.4771,283.1226,283.418,9239.0
2024-11-01 10:20:00,287.87,287.87,287.36,287.75,12794.0,283.4574,283.4574,282.9552,283.3393,12794.0
2024-11-01 10:30:00,287.79,288.62,287.7,288.52,6647.0,283.3786,284.1959,283.29,284.0975,6647.0
2024-11-01 10:40:00,288.63,288.75,288.25,288.5,9522.0,284.2058,284.3239,283.8316,284.0778,9522.0
2024-11-01 10:50:00,288.5,288.74,288.25,288.62,7907.0,284.0778,284.3141,283.8316,284.1959,7907.0
2024-11-01 11:00:00,288.64,288.71,288.1,288.19,14513.0,284.2156,284.2845,283.6839,283.7725,14513.0
2024-11-01 11:10:00,288.22,289.35,288.19,289.21,11086.0,283.8021,284.9147,283.7725,284.7769,11086.0
2024-11-01 11:20:00,289.21,289.33,288.88,289.2,8513.0,284.7769,284.895,284.4519,284.767,8513.0
2024-11-01 11:30:00,289.21,289.21,288.78,288.95,6297.0,284.7769,284.7769,284.3535,284.5209,6297.0
2024-11-01 11:40:00,288.89,289.07,288.8,288.86,6575.0,284.4618,284.639,284.3732,284.4322,6575.0
2024-11-01 11:50:00,288.86,288.88,288.55,288.81,7556.0,284.4322,284.4519,284.127,284.383,7556.0
2024-11-01 12:00:00,288.89,288.99,288.67,288.72,12693.0,284.4618,284.5603,284.2452,284.2944,12693.0
2024-11-01 12:10:00,288.82,288.83,288.33,288.58,8884.0,284.3929,284.4027,283.9104,284.1565,8884.0
2024-11-01 12:20:00,288.58,288.94,288.49,288.76,6641.0,284.1565,284.511,284.0679,284.3338,6641.0
2024-11-01 12:30:00,288.77,289.37,288.77,289.37,4499.0,284.3436,284.9344,284.3436,284.9344,4499.0
2024-11-01 12:40:00,289.28,289.28,288.65,288.82,5438.0,284.8458,284.8458,284.2255,284.3929,5438.0
2024-11-01 12:50:00,288.73,288.73,288.48,288.61,3362.0,284.3042,284.3042,284.0581,284.1861,3362.0
2024-11-01 13:00:00,288.65,288.81,288.46,288.5,8301.0,284.2255,284.383,284.0384,284.0778,8301.0
2024-11-01 13:10:00,288.56,288.78,288.56,288.66,2715.0,284.1368,284.3535,284.1368,284.2353,2715.0
2024-11-01 13:20:00,288.66,288.98,288.66,288.68,5249.0,284.2353,284.5504,284.2353,284.255,5249.0
2024-11-01 13:30:00,288.69,288.69,287.57,287.7,10269.0,284.2649,284.2649,283.162,283.29,10269.0
2024-11-01 13:40:00,287.62,287.76,287.57,287.63,4235.0,283.2113,283.3491,283.162,283.2211,4235.0
2024-11-01 13:50:00,287.71,288.03,287.62,287.69,4705.0,283.2999,283.615,283.2113,283.2802,4705.0
2024-11-01 14:00:00,287.57,287.96,287.49,287.51,9247.0,283.162,283.546,283.0832,283.1029,9247.0
2024-11-01 14:10:00,287.44,287.83,287.26,287.68,8250.0,283.034,283.418,282.8568,283.2703,8250.0
2024-11-01 14:20:00,287.61,287.95,287.52,287.85,6513.0,283.2014,283.5362,283.1128,283.4377,6513.0
2024-11-01 14:30:00,287.72,288.14,287.71,288.14,7246.0,283.3097,283.7233,283.2999,283.7233,7246.0
2024-11-01 14:40:00,288.13,288.21,287.99,288.13,4250.0,283.7134,283.7922,283.5756,283.7134,4250.0
2024-11-01 14:50:00,288.17,288.3,287.96,288.21,6719.0,283.7528,283.8808,283.546,283.7922,6719.0
2024-11-01 15:00:00,288.21,288.43,288.01,288.41,11847.0,283.7922,284.0088,283.5953,283.9891,11847.0
2024-11-01 15:10:00,288.41,288.41,288.13,288.3,8014.0,283.9891,283.9891,283.7134,283.8808,8014.0
2024-11-01 15:20:00,288.36,288.48,288.08,288.1,11687.0,283.9399,284.0581,283.6642,283.6839,11687.0
2024-11-01 15:30:00,288.09,288.43,288.04,288.28,20018.0,283.674,284.0088,283.6248,283.8611,20018.0
2024-11-01 15:40:00,288.28,288.72,288.18,288.31,19871.0,283.8611,284.2944,283.7627,283.8907,19871.0
2024-11-01 15:50:00,288.2,288.37,287.79,288.19,73685.0,283.7824,283.9498,283.3786,283.7725,73685.0
2024-11-04 09:30:00,290.0,290.99,288.98,289.07,52648.0,285.5548,286.5296,284.5504,284.639,52648.0
2024-11-04 09:40:00,289.05,290.68,289.0,290.56,10321.0,284.6193,286.2243,284.5701,286.1062,10321.0
2024-11-04 09:50:00,290.72,291.78,290.71,291.34,15187.0,286.2637,287.3075,286.2539,286.8742,15187.0
2024-11-04 10:00:00,291.48,292.11,291.41,292.01,9676.0,287.0121,287.6324,286.9432,287.534,9676.0
2024-11-04 10:10:00,291.99,292.26,291.17,291.28,12356.0,287.5143,287.7801,286.7068,286.8152,12356.0
2024-11-04 10:20:00,291.32,291.67,291.23,291.38,17548.0,286.8545,287.1992,286.7659,286.9136,17548.0
2024-11-04 10:30:00,291.44,291.44,290.65,290.69,6779.0,286.9727,286.9727,286.1948,286.2342,6779.0
2024-11-04 10:40:00,290.68,290.78,290.17,290.34,5472.0,286.2243,286.3228,285.7222,285.8896,5472.0
2024-11-04 10:50:00,290.41,290.65,290.19,290.2,7946.0,285.9585,286.1948,285.7419,285.7517,7946.0
2024-11-04 11:00:00,290.2,290.26,289.88,290.03,23812.0,285.7517,285.8108,285.4366,285.5843,23812.0
2024-11-04 11:10:00,290.0,290.07,289.86,289.92,9790.0,285.5548,285.6237,285.4169,285.476,9790.0
2024-11-04 11:20:00,289.92,290.75,289.82,290.72,23646.0,285.476,286.2933,285.3775,286.2637,23646.0
2024-11-04 11:30:00,290.65,290.65,289.67,289.8,5521.0,286.1948,286.1948,285.2298,285.3578,5521.0
2024-11-04 11:40:00,289.86,289.92,289.3,289.32,2906.0,285.4169,285.476,284.8655,284.8852,2906.0
2024-11-04 11:50:00,289.49,289.68,289.35,289.68,3439.0,285.0526,285.2397,284.9147,285.2397,3439.0
2024-11-04 12:00:00,289.63,289.78,289.43,289.45,4051.0,285.1904,285.3381,284.9935,285.0132,4051.0
2024-11-04 12:10:00,289.36,290.24,289.36,290.24,4075.0,284.9246,285.7911,284.9246,285.7911,4075.0
2024-11-04 12:20:00,290.27,290.66,290.24,290.66,4998.0,285.8206,286.2047,285.7911,286.2047,4998.0
2024-11-04 12:30:00,290.69,290.83,290.55,290.67,5286.0,286.2342,286.372,286.0963,286.2145,5286.0
2024-11-04 12:40:00,290.67,290.9,290.48,290.87,5625.0,286.2145,286.441,286.0274,286.4114,5625.0
2024-11-04 12:50:00,290.86,290.96,290.76,290.76,10226.0,286.4016,286.5001,286.3031,286.3031,10226.0
2024-11-04 13:00:00,290.74,290.74,289.61,289.75,18711.0,286.2834,286.2834,285.1708,285.3086,18711.0
2024-11-04 13:10:00,289.74,290.66,289.74,290.48,19885.0,285.2988,286.2047,285.2988,286.0274,19885.0
2024-11-04 13:20:00,290.58,290.74,290.26,290.27,4705.0,286.1259,286.2834,285.8108,285.8206,4705.0
2024-11-04 13:30:00,290.26,290.47,290.26,290.38,2677.0,285.8108,286.0176,285.8108,285.9289,2677.0
2024-11-04 13:40:00,290.48,290.9,290.39,290.9,10484.0,286.0274,286.441,285.9388,286.441,10484.0
2024-11-04 13:50:00,290.92,290.92,290.32,290.36,9231.0,286.4607,286.4607,285.8699,285.9093,9231.0
2024-11-04 14:00:00,290.36,290.63,290.35,290.48,6581.0,285.9093,286.1751,285.8994,286.0274,6581.0
2024-11-04 14:10:00,290.49,290.61,290.15,290.33,7003.0,286.0373,286.1554,285.7025,285.8797,7003.0
2024-11-04 14:20:00,290.33,290.42,290.24,290.41,6007.0,285.8797,285.9683,285.7911,285.9585,6007.0
2024-11-04 14:30:00,290.32,290.63,290.27,290.38,8473.0,285.8699,286.1751,285.8206,285.9289,8473.0
2024-11-04 14:40:00,290.36,290.38,290.09,290.16,5243.0,285.9093,285.9289,285.6434,285.7123,5243.0
2024-11-04 14:50:00,290.15,290.17,289.96,290.05,7960.0,285.7025,285.7222,285.5154,285.604,7960.0
2024-11-04 15:00:00,289.97,290.08,289.77,289.87,8179.0,285.5252,285.6335,285.3283,285.4268,8179.0
2024-11-04 15:10:00,289.88,289.89,289.48,289.69,11765.0,285.4366,285.4465,285.0427,285.2495,11765.0
2024-11-04 15:20:00,289.73,289.89,289.58,289.69,17353.0,285.2889,285.4465,285.1412,285.2495,17353.0
2024-11-04 15:30:00,289.77,289.79,289.54,289.72,13630.0,285.3283,285.348,285.1018,285.2791,13630.0
2024-11-04 15:40:00,289.68,290.12,289.65,289.99,16194.0,285.2397,285.6729,285.2101,285.5449,16194.0
2024-11-04 15:50:00,289.93,290.09,289.61,289.92,93296.0,285.4858,285.6434,285.1708,285.476,93296.0
2024-11-05 09:30:00,289.58,289.89,288.44,289.44,20481.0,285.1412,285.4465,284.0187,285.0034,20481.0
2024-11-05 09:40:00,289.69,290.71,289.63,290.45,5357.0,285.2495,286.2539,285.1904,285.9979,5357.0
2024-11-05 09:50:00,290.35,290.88,290.34,290.65,9822.0,285.8994,286.4213,285.8896,286.1948,9822.0
2024-11-05 10:00:00,290.74,291.28,290.41,291.08,4474.0,286.2834,286.8152,285.9585,286.6182,4474.0
2024-11-05 10:10:00,291.32,291.33,290.83,290.92,2836.0,286.8545,286.8644,286.372,286.4607,2836.0
2024-11-05 10:20:00,290.99,291.57,290.92,291.17,7050.0,286.5296,287.1007,286.4607,286.7068,7050.0
2024-11-05 10:30:00,291.31,291.55,291.3,291.39,3391.0,286.8447,287.081,286.8348,286.9235,3391.0
2024-11-05 10:40:00,291.33,291.71,291.16,291.59,4657.0,286.8644,287.2386,286.697,287.1204,4657.0
2024-11-05 10:50:00,291.59,291.6,291.24,291.31,2769.0,287.1204,287.1302,286.7758,286.8447,2769.0
2024-11-05 11:00:00,291.24,291.24,290.68,290.94,6128.0,286.7758,286.7758,286.2243,286.4804,6128.0
2024-11-05 11:10:00,290.94,290.94,290.39,290.47,5292.0,286.4804,286.4804,285.9388,286.0176,5292.0
2024-11-05 11:20:00,290.48,290.48,290.15,290.18,9260.0,286.0274,286.0274,285.7025,285.732,9260.0
2024-11-05 11:30:00,290.25,290.71,290.23,290.38,9203.0,285.8009,286.2539,285.7812,285.9289,9203.0
2024-11-05 11:40:00,290.38,290.5,289.99,290.48,6092.0,285.9289,286.0471,285.5449,286.0274,6092.0
2024-11-05 11:50:00,290.47,290.63,290.34,290.63,3030.0,286.0176,286.1751,285.8896,286.1751,3030.0
2024-11-05 12:00:00,290.64,290.86,290.56,290.73,4675.0,286.185,286.4016,286.1062,286.2736,4675.0
2024-11-05 12:10:00,290.78,291.05,290.61,291.05,4074.0,286.3228,286.5887,286.1554,286.5887,4074.0
2024-11-05 12:20:00,290.93,290.97,290.82,290.87,1951.0,286.4705,286.5099,286.3622,286.4114,1951.0
2024-11-05 12:30:00,290.94,291.16,290.94,291.13,2070.0,286.4804,286.697,286.4804,286.6675,2070.0
2024-11-05 12:40:00,291.2,291.26,291.06,291.25,2101.0,286.7364,286.7955,286.5985,286.7856,2101.0
2024-11-05 12:50:00,291.24,291.26,290.98,291.02,5863.0,286.7758,286.7955,286.5198,286.5591,5863.0
2024-11-05 13:00:00,290.97,291.3,290.97,291.22,4404.0,286.5099,286.8348,286.5099,286.7561,4404.0
2024-11-05 13:10:00,291.17,291.17,290.64,290.93,4383.0,286.7068,286.7068,286.185,286.4705,4383.0
2024-11-05 13:20:00,290.84,290.92,290.82,290.84,1070.0,286.3819,286.4607,286.3622,286.3819,1070.0
2024-11-05 13:30:00,290.82,290.91,290.5,290.73,3946.0,286.3622,286.4508,286.0471,286.2736,3946.0
2024-11-05 13:40:00,290.72,290.99,290.66,290.66,3159.0,286.2637,286.5296,286.2047,286.2047,3159.0
2024-11-05 13:50:00,290.68,290.95,290.62,290.9,3268.0,286.2243,286.4902,286.1653,286.441,3268.0
2024-11-05 14:00:00,290.83,291.14,290.83,291.13,1556.0,286.372,286.6773,286.372,286.6675,1556.0
2024-11-05 14:10:00,291.07,291.07,290.75,290.79,1985.0,286.6084,286.6084,286.2933,286.3327,1985.0
2024-11-05 14:20:00,290.71,291.0,290.71,290.75,11025.0,286.2539,286.5394,286.2539,286.2933,11025.0
2024-11-05 14:30:00,290.87,291.04,290.81,291.02,1705.0,286.4114,286.5788,286.3524,286.5591,1705.0
2024-11-05 14:40:00,291.03,291.03,290.83,290.9,2313.0,286.569,286.569,286.372,286.441,2313.0
2024-11-05 14:50:00,290.83,290.93,290.67,290.93,4263.0,286.372,286.4705,286.2145,286.4705,4263.0
2024-11-05 15:00:00,290.83,291.09,290.75,291.09,7947.0,286.372,286.6281,286.2933,286.6281,7947.0
2024-11-05 15:10:00,291.09,291.22,291.0,291.09,7437.0,286.6281,286.7561,286.5394,286.6281,7437.0
2024-11-05 15:20:00,291.08,291.08,290.82,291.05,7603.0,286.6182,286.6182,286.3622,286.5887,7603.0
2024-11-05 15:30:00,291.1,291.2,290.85,290.85,12422.0,286.6379,286.7364,286.3917,286.3917,12422.0
2024-11-05 15:40:00,290.83,291.1,290.71,290.84,15551.0,286.372,286.6379,286.2539,286.3819,15551.0
2024-11-05 15:50:00,290.8,291.42,290.8,291.27,58861.0,286.3425,286.953,286.3425,286.8053,58861.0
2024-11-06 09:30:00,299.59,302.08,296.74,300.42,123895.0,294.9978,297.4496,292.1915,295.8151,123895.0
2024-11-06 09:40:00,301.12,301.38,300.21,301.3,24305.0,296.5043,296.7603,295.6083,296.6816,24305.0
2024-11-06 09:50:00,300.96,302.48,300.05,302.09,24129.0,296.3468,297.8435,295.4507,297.4595,24129.0
2024-11-06 10:00:00,302.26,303.75,301.88,302.82,43167.0,297.6268,299.094,297.2527,298.1783,43167.0
2024-11-06 10:10:00,302.81,303.65,302.22,303.57,35585.0,298.1684,298.9955,297.5875,298.9168,35585.0
2024-11-06 10:20:00,303.34,303.64,302.79,303.05,29254.0,298.6903,298.9857,298.1487,298.4047,29254.0
2024-11-06 10:30:00,302.97,304.43,302.89,303.93,26551.0,298.326,299.7636,298.2472,299.2712,26551.0
2024-11-06 10:40:00,304.12,304.12,302.95,303.64,16870.0,299.4583,299.4583,298.3063,298.9857,16870.0
2024-11-06 10:50:00,303.64,303.64,302.65,302.84,16973.0,298.9857,298.9857,298.0109,298.198,16973.0
2024-11-06 11:00:00,302.84,303.93,302.57,303.8,21640.0,298.198,299.2712,297.9321,299.1432,21640.0
2024-11-06 11:10:00,303.69,304.78,303.68,304.69,21947.0,299.0349,300.1082,299.0251,300.0196,21947.0
2024-11-06 11:20:00,304.69,305.26,304.37,305.07,24996.0,300.0196,300.5809,299.7045,300.3938,24996.0
2024-11-06 11:30:00,305.17,305.8,305.15,305.8,19454.0,300.4922,301.1126,300.4725,301.1126,19454.0
2024-11-06 11:40:00,305.83,305.94,305.21,305.38,23340.0,301.1421,301.2504,300.5316,300.699,23340.0
2024-11-06 11:50:00,305.44,306.69,305.44,306.27,20950.0,300.7581,301.9889,300.7581,301.5754,20950.0
2024-11-06 12:00:00,306.37,306.39,305.66,306.23,29345.0,301.6738,301.6935,300.9747,301.536,29345.0
2024-11-06 12:10:00,306.16,306.45,305.49,305.63,17850.0,301.4671,301.7526,300.8073,300.9452,17850.0
2024-11-06 12:20:00,305.54,306.07,305.48,305.98,11482.0,300.8566,301.3784,300.7975,301.2898,11482.0
2024-11-06 12:30:00,305.98,306.71,305.89,306.33,12834.0,301.2898,302.0086,301.2012,301.6345,12834.0
2024-11-06 12:40:00,306.38,306.57,305.75,305.9,35838.0,301.6837,301.8708,301.0634,301.2111,35838.0
2024-11-06 12:50:00,305.83,305.94,305.5,305.8,15982.0,301.1421,301.2504,300.8172,301.1126,15982.0
2024-11-06 13:00:00,305.79,306.46,305.71,306.13,35363.0,301.1027,301.7625,301.024,301.4375,35363.0
2024-11-06 13:10:00,306.13,306.43,306.05,306.32,33419.0,301.4375,301.7329,301.3588,301.6246,33419.0
2024-11-06 13:20:00,306.29,306.4,305.99,306.01,18417.0,301.5951,301.7034,301.2997,301.3194,18417.0
2024-11-06 13:30:00,306.01,306.26,305.84,305.97,13719.0,301.3194,301.5655,301.152,301.28,13719.0
2024-11-06 13:40:00,305.95,306.37,305.92,306.31,24134.0,301.2603,301.6738,301.2307,301.6148,24134.0
2024-11-06 13:50:00,306.32,306.35,305.45,305.45,17118.0,301.6246,301.6542,300.7679,300.7679,17118.0
2024-11-06 14:00:00,305.54,305.73,305.32,305.52,19212.0,300.8566,301.0437,300.6399,300.8369,19212.0
2024-11-06 14:10:00,305.6,306.2,305.33,305.35,25002.0,300.9156,301.5065,300.6498,300.6695,25002.0
2024-11-06 14:20:00,305.35,305.61,305.14,305.41,17979.0,300.6695,300.9255,300.4627,300.7286,17979.0
2024-11-06 14:30:00,305.34,305.52,305.19,305.33,14096.0,300.6596,300.8369,300.5119,300.6498,14096.0
2024-11-06 14:40:00,305.33,306.02,304.94,305.96,18872.0,300.6498,301.3292,300.2658,301.2701,18872.0
2024-11-06 14:50:00,305.99,306.12,305.84,305.84,20110.0,301.2997,301.4277,301.152,301.152,20110.0
2024-11-06 15:00:00,305.84,306.03,305.66,305.88,24449.0,301.152,301.3391,300.9747,301.1914,24449.0
2024-11-06 15:10:00,305.88,306.01,305.71,305.99,35972.0,301.1914,301.3194,301.024,301.2997,35972.0
2024-11-06 15:20:00,305.99,306.19,305.56,306.02,34475.0,301.2997,301.4966,300.8763,301.3292,34475.0
2024-11-06 15:30:00,306.07,306.42,305.49,305.51,47069.0,301.3784,301.7231,300.8073,300.827,47069.0
2024-11-06 15:40:00,305.49,306.37,305.48,306.03,56236.0,300.8073,301.6738,300.7975,301.3391,56236.0
2024-11-06 15:50:00,306.03,306.2,304.87,305.28,198029.0,301.3391,301.5065,300.1968,300.6006,198029.0
2024-11-07 09:30:00,305.0,305.18,303.89,304.12,21027.0,300.3248,300.5021,299.2319,299.4583,21027.0
2024-11-07 09:40:00,304.31,304.49,303.31,303.31,8996.0,299.6454,299.8227,298.6608,298.6608,8996.0
2024-11-07 09:50:00,303.31,304.31,303.31,304.12,10816.0,298.6608,299.6454,298.6608,299.4583,10816.0
2024-11-07 10:00:00,304.23,304.59,303.91,303.92,11079.0,299.5666,299.9211,299.2516,299.2614,11079.0
2024-11-07 10:10:00,303.96,304.0,303.04,303.12,10331.0,299.3008,299.3402,298.3949,298.4737,10331.0
2024-11-07 10:20:00,303.25,304.05,303.23,303.89,15305.0,298.6017,299.3894,298.582,299.2319,15305.0
2024-11-07 10:30:00,303.88,304.33,303.71,303.73,14229.0,299.222,299.6651,299.0546,299.0743,14229.0
2024-11-07 10:40:00,303.64,304.18,303.59,304.17,4398.0,298.9857,299.5174,298.9365,299.5076,4398.0
2024-11-07 10:50:00,304.2,304.3,304.0,304.25,11121.0,299.5371,299.6356,299.3402,299.5863,11121.0
2024-11-07 11:00:00,304.19,304.8,304.19,304.72,20203.0,299.5273,300.1279,299.5273,300.0491,20203.0
2024-11-07 11:10:00,304.76,304.83,304.53,304.59,4054.0,300.0885,300.1575,299.8621,299.9211,4054.0
2024-11-07 11:20:00,304.48,304.79,304.47,304.71,2299.0,299.8128,300.1181,299.803,300.0393,2299.0
2024-11-07 11:30:00,304.71,305.11,304.67,304.81,5854.0,300.0393,300.4332,299.9999,300.1378,5854.0
2024-11-07 11:40:00,304.94,304.94,304.38,304.38,1695.0,300.2658,300.2658,299.7144,299.7144,1695.0
2024-11-07 11:50:00,304.35,304.91,304.35,304.9,3102.0,299.6848,300.2362,299.6848,300.2264,3102.0
2024-11-07 12:00:00,305.14,305.43,305.13,305.41,4074.0,300.4627,300.7483,300.4529,300.7286,4074.0
2024-11-07 12:10:00,305.4,305.91,305.39,305.6,10346.0,300.7187,301.2209,300.7089,300.9156,10346.0
2024-11-07 12:20:00,305.68,306.0,305.6,306.0,4777.0,300.9944,301.3095,300.9156,301.3095,4777.0
2024-11-07 12:30:00,306.0,306.19,305.78,305.84,3860.0,301.3095,301.4966,301.0929,301.152,3860.0
2024-11-07 12:40:00,305.82,305.95,305.81,305.94,1247.0,301.1323,301.2603,301.1224,301.2504,1247.0
2024-11-07 12:50:00,306.03,306.03,305.46,305.51,2300.0,301.3391,301.3391,300.7778,300.827,2300.0
2024-11-07 13:00:00,305.61,305.73,305.56,305.64,3721.0,300.9255,301.0437,300.8763,300.955,3721.0
2024-11-07 13:10:00,305.64,305.79,305.47,305.66,5018.0,300.955,301.1027,300.7876,300.9747,5018.0
2024-11-07 13:20:00,305.64,305.79,305.5,305.79,3665.0,300.955,301.1027,300.8172,301.1027,3665.0
2024-11-07 13:30:00,305.8,305.86,305.67,305.79,2805.0,301.1126,301.1717,300.9846,301.1027,2805.0
2024-11-07 13:40:00,305.79,305.79,305.54,305.62,1476.0,301.1027,301.1027,300.8566,300.9353,1476.0
2024-11-07 13:50:00,305.53,305.65,305.36,305.61,5099.0,300.8467,300.9649,300.6793,300.9255,5099.0
2024-11-07 14:00:00,305.53,305.62,305.15,305.5,12755.0,300.8467,300.9353,300.4725,300.8172,12755.0
2024-11-07 14:10:00,305.49,305.6,305.17,305.48,9083.0,300.8073,300.9156,300.4922,300.7975,9083.0
2024-11-07 14:20:00,305.48,305.69,305.27,305.27,14052.0,300.7975,301.0043,300.5907,300.5907,14052.0
2024-11-07 14:30:00,305.28,305.47,305.01,305.21,11750.0,300.6006,300.7876,300.3347,300.5316,11750.0
2024-11-07 14:40:00,305.12,305.36,304.66,305.34,13547.0,300.443,300.6793,299.9901,300.6596,13547.0
2024-11-07 14:50:00,305.27,305.49,304.9,305.19,10463.0,300.5907,300.8073,300.2264,300.5119,10463.0
2024-11-07 15:00:00,305.29,305.43,304.98,304.98,5593.0,300.6104,300.7483,300.3052,300.3052,5593.0
2024-11-07 15:10:00,305.05,305.39,304.98,305.33,11241.0,300.3741,300.7089,300.3052,300.6498,11241.0
2024-11-07 15:20:00,305.33,305.77,305.19,305.46,13087.0,300.6498,301.083,300.5119,300.7778,13087.0
2024-11-07 15:30:00,305.51,305.67,305.41,305.5,14816.0,300.827,300.9846,300.7286,300.8172,14816.0
2024-11-07 15:40:00,305.4,305.76,305.39,305.42,18965.0,300.7187,301.0732,300.7089,300.7384,18965.0
2024-11-07 15:50:00,305.39,305.39,304.57,304.88,109260.0,300.7089,300.7089,299.9014,300.2067,109260.0
2024-11-08 09:30:00,305.66,306.5,304.12,304.13,20048.0,300.9747,301.8019,299.4583,299.4682,20048.0
2024-11-08 09:40:00,304.21,305.7,304.21,305.61,7247.0,299.547,301.0141,299.547,300.9255,7247.0
2024-11-08 09:50:00,305.31,306.27,305.23,306.26,4281.0,300.6301,301.5754,300.5513,301.5655,4281.0
2024-11-08 10:00:00,305.99,306.69,305.59,306.64,10068.0,301.2997,301.9889,300.9058,301.9397,10068.0
2024-11-08 10:10:00,306.64,306.64,306.2,306.47,6007.0,301.9397,301.9397,301.5065,301.7723,6007.0
2024-11-08 10:20:00,306.38,306.75,306.16,306.18,5974.0,301.6837,302.048,301.4671,301.4868,5974.0
2024-11-08 10:30:00,306.21,306.37,305.73,305.98,6245.0,301.5163,301.6738,301.0437,301.2898,6245.0
2024-11-08 10:40:00,306.03,306.34,305.94,306.05,4083.0,301.3391,301.6443,301.2504,301.3588,4083.0
2024-11-08 10:50:00,306.18,306.18,305.93,306.1,3534.0,301.4868,301.4868,301.2406,301.408,3534.0
2024-11-08 11:00:00,306.1,306.25,305.99,306.07,3390.0,301.408,301.5557,301.2997,301.3784,3390.0
2024-11-08 11:10:00,306.13,306.33,305.61,305.85,5171.0,301.4375,301.6345,300.9255,301.1618,5171.0
2024-11-08 11:20:00,305.86,306.11,305.84,306.11,9041.0,301.1717,301.4178,301.152,301.4178,9041.0
2024-11-08 11:30:00,306.17,306.44,305.98,306.36,5894.0,301.4769,301.7428,301.2898,301.664,5894.0
2024-11-08 11:40:00,306.44,306.64,306.29,306.61,7099.0,301.7428,301.9397,301.5951,301.9102,7099.0
2024-11-08 11:50:00,306.67,306.78,306.38,306.54,5924.0,301.9692,302.0776,301.6837,301.8412,5924.0
2024-11-08 12:00:00,306.61,306.67,306.25,306.31,3696.0,301.9102,301.9692,301.5557,301.6148,3696.0
2024-11-08 12:10:00,306.29,306.73,306.17,306.68,7615.0,301.5951,302.0283,301.4769,301.9791,7615.0
2024-11-08 12:20:00,306.68,306.79,306.44,306.44,3475.0,301.9791,302.0874,301.7428,301.7428,3475.0
2024-11-08 12:30:00,306.43,306.53,306.36,306.48,5152.0,301.7329,301.8314,301.664,301.7822,5152.0
2024-11-08 12:40:00,306.48,306.91,306.48,306.78,4922.0,301.7822,302.2056,301.7822,302.0776,4922.0
2024-11-08 12:50:00,306.84,306.92,306.5,306.63,7045.0,302.1366,302.2154,301.8019,301.9299,7045.0
2024-11-08 13:00:00,306.64,306.74,306.53,306.64,6033.0,301.9397,302.0382,301.8314,301.9397,6033.0
2024-11-08 13:10:00,306.59,306.77,306.52,306.7,5139.0,301.8905,302.0677,301.8215,301.9988,5139.0
2024-11-08 13:20:00,306.7,306.92,306.29,306.3,7901.0,301.9988,302.2154,301.5951,301.6049,7901.0
2024-11-08 13:30:00,306.19,306.49,306.19,306.43,4060.0,301.4966,301.792,301.4966,301.7329,4060.0
2024-11-08 13:40:00,306.43,306.51,306.0,306.02,4753.0,301.7329,301.8117,301.3095,301.3292,4753.0
2024-11-08 13:50:00,305.94,306.11,305.73,306.09,8191.0,301.2504,301.4178,301.0437,301.3981,8191.0
2024-11-08 14:00:00,306.13,306.19,305.95,306.06,6021.0,301.4375,301.4966,301.2603,301.3686,6021.0
2024-11-08 14:10:00,306.06,306.16,305.89,306.04,9271.0,301.3686,301.4671,301.2012,301.3489,9271.0
2024-11-08 14:20:00,306.06,306.09,305.91,306.01,6134.0,301.3686,301.3981,301.2209,301.3194,6134.0
2024-11-08 14:30:00,306.0,306.2,305.92,306.17,8510.0,301.3095,301.5065,301.2307,301.4769,8510.0
2024-11-08 14:40:00,306.15,306.23,305.92,305.95,4388.0,301.4572,301.536,301.2307,301.2603,4388.0
2024-11-08 14:50:00,305.9,306.04,305.83,305.93,7151.0,301.2111,301.3489,301.1421,301.2406,7151.0
2024-11-08 15:00:00,305.9,306.28,305.76,306.28,23272.0,301.2111,301.5852,301.0732,301.5852,23272.0
2024-11-08 15:10:00,306.29,306.29,306.06,306.09,12447.0,301.5951,301.5951,301.3686,301.3981,12447.0
2024-11-08 15:20:00,306.1,306.2,304.96,305.26,37830.0,301.408,301.5065,300.2855,300.5809,37830.0
2024-11-08 15:30:00,305.26,305.77,305.14,305.72,44240.0,300.5809,301.083,300.4627,301.0338,44240.0
2024-11-08 15:40:00,305.71,305.72,305.16,305.5,49256.0,301.024,301.0338,300.4824,300.8172,49256.0
2024-11-08 15:50:00,305.5,305.87,304.64,304.68,146481.0,300.8172,301.1815,299.9704,300.0098,146481.0
2024-11-11 09:30:00,305.78,307.22,305.13,306.81,16299.0,301.0929,302.5108,300.4529,302.1071,16299.0
2024-11-11 09:40:00,306.93,307.51,306.16,306.16,10041.0,302.2253,302.7964,301.4671,301.4671,10041.0
2024-11-11 09:50:00,306.3,307.56,306.3,307.56,19521.0,301.6049,302.8456,301.6049,302.8456,19521.0
2024-11-11 10:00:00,307.72,308.27,307.64,307.66,14148.0,303.0032,303.5447,302.9244,302.9441,14148.0
2024-11-11 10:10:00,307.65,308.01,307.5,307.84,3556.0,302.9342,303.2887,302.7865,303.1213,3556.0
2024-11-11 10:20:00,307.99,308.17,307.65,307.74,9418.0,303.269,303.4463,302.9342,303.0228,9418.0
2024-11-11 10:30:00,307.74,308.32,307.45,308.32,6595.0,303.0228,303.594,302.7373,303.594,6595.0
2024-11-11 10:40:00,308.29,308.32,307.54,307.76,3252.0,303.5644,303.594,302.8259,303.0425,3252.0
2024-11-11 10:50:00,307.77,308.41,307.64,308.19,7022.0,303.0524,303.6826,302.9244,303.4659,7022.0
2024-11-11 11:00:00,308.36,308.54,307.88,307.88,6399.0,303.6333,303.8106,303.1607,303.1607,6399.0
2024-11-11 11:10:00,307.84,307.9,307.57,307.59,5820.0,303.1213,303.1804,302.8555,302.8751,5820.0
2024-11-11 11:20:00,307.53,307.79,307.53,307.65,6249.0,302.8161,303.0721,302.8161,302.9342,6249.0
2024-11-11 11:30:00,307.7,308.47,307.6,308.11,7122.0,302.9835,303.7417,302.885,303.3872,7122.0
2024-11-11 11:40:00,308.11,308.4,307.91,308.35,6852.0,303.3872,303.6727,303.1902,303.6235,6852.0
2024-11-11 11:50:00,308.35,308.46,308.26,308.36,3498.0,303.6235,303.7318,303.5349,303.6333,3498.0
2024-11-11 12:00:00,308.4,308.4,307.86,307.91,5879.0,303.6727,303.6727,303.141,303.1902,5879.0
2024-11-11 12:10:00,307.9,308.21,307.87,307.92,4101.0,303.1804,303.4856,303.1509,303.2001,4101.0
2024-11-11 12:20:00,307.96,308.31,307.91,308.27,6032.0,303.2395,303.5841,303.1902,303.5447,6032.0
2024-11-11 12:30:00,308.2,308.24,307.89,307.93,4528.0,303.4758,303.5152,303.1705,303.2099,4528.0
2024-11-11 12:40:00,307.93,307.93,307.72,307.83,5414.0,303.2099,303.2099,303.0032,303.1115,5414.0
2024-11-11 12:50:00,307.84,307.85,307.61,307.79,6130.0,303.1213,303.1312,302.8948,303.0721,6130.0
2024-11-11 13:00:00,307.72,307.78,307.36,307.73,4421.0,303.0032,303.0622,302.6487,303.013,4421.0
2024-11-11 13:10:00,307.73,307.73,307.58,307.58,2562.0,303.013,303.013,302.8653,302.8653,2562.0
2024-11-11 13:20:00,307.4,307.4,307.1,307.19,2604.0,302.6881,302.6881,302.3927,302.4813,2604.0
2024-11-11 13:30:00,307.18,307.47,306.98,307.35,4497.0,302.4714,302.757,302.2745,302.6388,4497.0
2024-11-11 13:40:00,307.44,307.9,307.44,307.63,2300.0,302.7274,303.1804,302.7274,302.9145,2300.0
2024-11-11 13:50:00,307.72,307.99,307.71,307.74,3601.0,303.0032,303.269,302.9933,303.0228,3601.0
2024-11-11 14:00:00,307.72,307.76,307.44,307.59,6356.0,303.0032,303.0425,302.7274,302.8751,6356.0
2024-11-11 14:10:00,307.59,307.6,307.35,307.43,3538.0,302.8751,302.885,302.6388,302.7176,3538.0
2024-11-11 14:20:00,307.43,307.73,307.35,307.65,7286.0,302.7176,303.013,302.6388,302.9342,7286.0
2024-11-11 14:30:00,307.71,307.79,307.59,307.67,5139.0,302.9933,303.0721,302.8751,302.9539,5139.0
2024-11-11 14:40:00,307.67,307.76,307.37,307.47,3840.0,302.9539,303.0425,302.6585,302.757,3840.0
2024-11-11 14:50:00,307.53,307.67,307.44,307.63,8504.0,302.8161,302.9539,302.7274,302.9145,8504.0
2024-11-11 15:00:00,307.63,307.74,307.38,307.45,6023.0,302.9145,303.0228,302.6684,302.7373,6023.0
2024-11-11 15:10:00,307.4,307.4,307.08,307.17,7341.0,302.6881,302.6881,302.373,302.4616,7341.0
2024-11-11 15:20:00,307.13,307.15,306.99,307.15,5579.0,302.4222,302.4419,302.2843,302.4419,5579.0
2024-11-11 15:30:00,307.1,307.12,306.56,306.7,9838.0,302.3927,302.4124,301.8609,301.9988,9838.0
2024-11-11 15:40:00,306.62,306.83,306.57,306.75,10853.0,301.92,302.1268,301.8708,302.048,10853.0
2024-11-11 15:50:00,306.68,306.85,306.36,306.84,74413.0,301.9791,302.1465,301.664,302.1366,74413.0
2024-11-12 09:30:00,307.36,308.47,306.89,307.52,20699.0,302.6487,303.7417,302.1859,302.8062,20699.0
2024-11-12 09:40:00,307.38,307.47,307.26,307.35,7255.0,302.6684,302.757,302.5502,302.6388,7255.0
2024-11-12 09:50:00,307.47,307.52,306.93,307.26,4279.0,302.757,302.8062,302.2253,302.5502,4279.0
2024-11-12 10:00:00,307.25,307.47,306.83,307.3,47828.0,302.5404,302.757,302.1268,302.5896,47828.0
2024-11-12 10:10:00,307.45,308.78,307.18,308.78,15660.0,302.7373,304.0469,302.4714,304.0469,15660.0
2024-11-12 10:20:00,308.78,308.94,308.05,308.27,13131.0,304.0469,304.2045,303.3281,303.5447,13131.0
2024-11-12 10:30:00,308.38,308.95,308.12,308.74,11291.0,303.653,304.2143,303.397,304.0075,11291.0
2024-11-12 10:40:00,308.6,309.08,308.44,308.65,9752.0,303.8697,304.3423,303.7121,303.9189,9752.0
2024-11-12 10:50:00,308.65,309.12,308.46,308.72,11987.0,303.9189,304.3817,303.7318,303.9878,11987.0
2024-11-12 11:00:00,308.75,309.17,308.7,309.06,9852.0,304.0174,304.4309,303.9681,304.3226,9852.0
2024-11-12 11:10:00,309.15,309.22,308.81,309.17,10984.0,304.4112,304.4802,304.0764,304.4309,10984.0
2024-11-12 11:20:00,309.17,309.17,308.59,308.62,11240.0,304.4309,304.4309,303.8598,303.8894,11240.0
2024-11-12 11:30:00,308.62,308.62,307.96,308.0,9826.0,303.8894,303.8894,303.2395,303.2789,9826.0
2024-11-12 11:40:00,308.03,308.14,307.78,308.0,25394.0,303.3084,303.4167,303.0622,303.2789,25394.0
2024-11-12 11:50:00,308.05,308.29,308.0,308.16,8543.0,303.3281,303.5644,303.2789,303.4364,8543.0
2024-11-12 12:00:00,308.17,308.26,307.86,308.25,6388.0,303.4463,303.5349,303.141,303.525,6388.0
2024-11-12 12:10:00,308.16,308.26,307.61,307.7,8042.0,303.4364,303.5349,302.8948,302.9835,8042.0
2024-11-12 12:20:00,307.55,308.1,307.51,308.02,9806.0,302.8358,303.3773,302.7964,303.2986,9806.0
2024-11-12 12:30:00,308.01,308.13,307.89,308.07,14696.0,303.2887,303.4069,303.1705,303.3478,14696.0
2024-11-12 12:40:00,308.03,308.1,307.94,307.98,4072.0,303.3084,303.3773,303.2198,303.2592,4072.0
2024-11-12 12:50:00,307.94,308.03,307.5,307.59,12067.0,303.2198,303.3084,302.7865,302.8751,12067.0
2024-11-12 13:00:00,307.54,308.17,307.53,307.98,11535.0,302.8259,303.4463,302.8161,303.2592,11535.0
2024-11-12 13:10:00,307.9,307.97,307.26,307.79,28185.0,303.1804,303.2493,302.5502,303.0721,28185.0
2024-11-12 13:20:00,307.79,307.93,307.69,307.86,2648.0,303.0721,303.2099,302.9736,303.141,2648.0
2024-11-12 13:30:00,307.86,308.37,307.85,308.13,4714.0,303.141,303.6432,303.1312,303.4069,4714.0
2024-11-12 13:40:00,308.14,308.44,307.98,308.33,7081.0,303.4167,303.7121,303.2592,303.6038,7081.0
2024-11-12 13:50:00,308.37,308.5,308.32,308.4,5206.0,303.6432,303.7712,303.594,303.6727,5206.0
2024-11-12 14:00:00,308.56,309.08,308.56,308.88,5980.0,303.8303,304.3423,303.8303,304.1454,5980.0
2024-11-12 14:10:00,308.8,309.1,308.78,309.08,8433.0,304.0666,304.362,304.0469,304.3423,8433.0
2024-11-12 14:20:00,309.03,309.04,308.77,308.88,5735.0,304.2931,304.3029,304.0371,304.1454,5735.0
2024-11-12 14:30:00,308.88,308.89,308.72,308.78,5085.0,304.1454,304.1552,303.9878,304.0469,5085.0
2024-11-12 14:40:00,308.78,308.98,308.74,308.83,6352.0,304.0469,304.2438,304.0075,304.0961,6352.0
2024-11-12 14:50:00,308.83,308.87,308.72,308.81,5044.0,304.0961,304.1355,303.9878,304.0764,5044.0
2024-11-12 15:00:00,308.84,308.84,308.57,308.77,9024.0,304.106,304.106,303.8401,304.0371,9024.0
2024-11-12 15:10:00,308.77,308.77,308.42,308.65,11524.0,304.0371,304.0371,303.6924,303.9189,11524.0
2024-11-12 15:20:00,308.6,308.75,308.47,308.65,9434.0,303.8697,304.0174,303.7417,303.9189,9434.0
2024-11-12 15:30:00,308.65,309.01,308.65,308.79,18151.0,303.9189,304.2734,303.9189,304.0568,18151.0
2024-11-12 15:40:00,308.81,308.88,308.57,308.82,22038.0,304.0764,304.1454,303.8401,304.0863,22038.0
2024-11-12 15:50:00,308.76,308.82,307.71,307.91,174702.0,304.0272,304.0863,302.9933,303.1902,174702.0
2024-11-13 09:30:00,306.7,308.48,306.69,308.48,25561.0,301.9988,303.7515,301.9889,303.7515,25561.0
2024-11-13 09:40:00,308.57,308.57,307.56,307.7,29730.0,303.8401,303.8401,302.8456,302.9835,29730.0
2024-11-13 09:50:00,307.8,308.3,307.45,308.3,11439.0,303.0819,303.5743,302.7373,303.5743,11439.0
2024-11-13 10:00:00,308.23,308.25,307.7,308.18,39221.0,303.5053,303.525,302.9835,303.4561,39221.0
2024-11-13 10:10:00,308.44,308.54,307.93,308.26,12103.0,303.7121,303.8106,303.2099,303.5349,12103.0
2024-11-13 10:20:00,308.25,308.68,308.07,308.51,11038.0,303.525,303.9484,303.3478,303.781,11038.0
2024-11-13 10:30:00,308.29,308.78,308.29,308.49,7468.0,303.5644,304.0469,303.5644,303.7614,7468.0
2024-11-13 10:40:00,308.4,309.16,308.26,309.14,10217.0,303.6727,304.4211,303.5349,304.4014,10217.0
2024-11-13 10:50:00,309.0,309.37,308.7,308.81,10068.0,304.2635,304.6279,303.9681,304.0764,10068.0
2024-11-13 11:00:00,308.88,308.98,308.59,308.85,11067.0,304.1454,304.2438,303.8598,304.1158,11067.0
2024-11-13 11:10:00,308.69,308.93,308.6,308.76,6879.0,303.9583,304.1946,303.8697,304.0272,6879.0
2024-11-13 11:20:00,308.67,308.76,308.43,308.49,8048.0,303.9386,304.0272,303.7023,303.7614,8048.0
2024-11-13 11:30:00,308.49,308.49,308.0,308.12,7325.0,303.7614,303.7614,303.2789,303.397,7325.0
2024-11-13 11:40:00,308.15,308.15,307.37,307.38,10779.0,303.4266,303.4266,302.6585,302.6684,10779.0
2024-11-13 11:50:00,307.5,307.51,307.09,307.36,7478.0,302.7865,302.7964,302.3828,302.6487,7478.0
2024-11-13 12:00:00,307.32,307.46,307.05,307.05,10772.0,302.6093,302.7471,302.3434,302.3434,10772.0
2024-11-13 12:10:00,307.05,307.32,306.75,306.75,9761.0,302.3434,302.6093,302.048,302.048,9761.0
2024-11-13 12:20:00,306.68,306.93,306.67,306.68,6018.0,301.9791,302.2253,301.9692,301.9791,6018.0
2024-11-13 12:30:00,306.69,307.23,306.67,307.15,5352.0,301.9889,302.5207,301.9692,302.4419,5352.0
2024-11-13 12:40:00,307.25,307.71,307.1,307.45,5598.0,302.5404,302.9933,302.3927,302.7373,5598.0
2024-11-13 12:50:00,307.47,307.82,307.4,307.69,6624.0,302.757,303.1016,302.6881,302.9736,6624.0
2024-11-13 13:00:00,307.66,307.74,307.22,307.23,3360.0,302.9441,303.0228,302.5108,302.5207,3360.0
2024-11-13 13:10:00,307.26,307.34,306.84,307.06,4851.0,302.5502,302.629,302.1366,302.3533,4851.0
2024-11-13 13:20:00,306.95,307.06,306.86,306.88,5298.0,302.245,302.3533,302.1563,302.176,5298.0
2024-11-13 13:30:00,306.88,307.13,306.74,307.07,7715.0,302.176,302.4222,302.0382,302.3631,7715.0
2024-11-13 13:40:00,307.05,307.46,307.04,307.37,6493.0,302.3434,302.7471,302.3336,302.6585,6493.0
2024-11-13 13:50:00,307.39,307.59,307.13,307.17,7954.0,302.6782,302.8751,302.4222,302.4616,7954.0
2024-11-13 14:00:00,307.19,307.44,307.13,307.4,6413.0,302.4813,302.7274,302.4222,302.6881,6413.0
2024-11-13 14:10:00,307.35,307.55,307.14,307.27,8541.0,302.6388,302.8358,302.432,302.5601,8541.0
2024-11-13 14:20:00,307.13,307.37,307.13,307.28,7447.0,302.4222,302.6585,302.4222,302.5699,7447.0
2024-11-13 14:30:00,307.27,307.35,307.07,307.27,6227.0,302.5601,302.6388,302.3631,302.5601,6227.0
2024-11-13 14:40:00,307.25,307.4,307.08,307.2,5756.0,302.5404,302.6881,302.373,302.4911,5756.0
2024-11-13 14:50:00,307.25,307.42,307.2,307.36,6418.0,302.5404,302.7078,302.4911,302.6487,6418.0
2024-11-13 15:00:00,307.32,307.41,307.05,307.22,6994.0,302.6093,302.6979,302.3434,302.5108,6994.0
2024-11-13 15:10:00,307.26,307.53,307.24,307.24,8302.0,302.5502,302.8161,302.5305,302.5305,8302.0
2024-11-13 15:20:00,307.27,307.38,307.09,307.24,9538.0,302.5601,302.6684,302.3828,302.5305,9538.0
2024-11-13 15:30:00,307.22,307.91,307.09,307.71,17590.0,302.5108,303.1902,302.3828,302.9933,17590.0
2024-11-13 15:40:00,307.75,307.91,307.4,307.6,27409.0,303.0327,303.1902,302.6881,302.885,27409.0
2024-11-13 15:50:00,307.54,307.82,307.28,307.49,85261.0,302.8259,303.1016,302.5699,302.7767,85261.0
2024-11-14 09:30:00,307.11,307.72,304.67,304.68,24192.0,302.4025,303.0032,299.9999,300.0098,24192.0
2024-11-14 09:40:00,304.96,306.17,304.95,306.17,14331.0,300.2855,301.4769,300.2756,301.4769,14331.0
2024-11-14 09:50:00,306.29,306.49,305.63,305.89,16337.0,301.5951,301.792,300.9452,301.2012,16337.0
2024-11-14 10:00:00,305.79,305.84,304.2,304.73,11924.0,301.1027,301.152,299.5371,300.059,11924.0
2024-11-14 10:10:00,304.91,304.93,303.74,303.74,8730.0,300.2362,300.2559,299.0842,299.0842,8730.0
2024-11-14 10:20:00,303.74,304.35,303.61,304.13,11476.0,299.0842,299.6848,298.9562,299.4682,11476.0
2024-11-14 10:30:00,304.13,304.34,303.78,304.19,10177.0,299.4682,299.675,299.1235,299.5273,10177.0
2024-11-14 10:40:00,304.3,304.46,304.06,304.17,9045.0,299.6356,299.7931,299.3993,299.5076,9045.0
2024-11-14 10:50:00,304.17,304.17,303.34,303.39,12082.0,299.5076,299.5076,298.6903,298.7395,12082.0
2024-11-14 11:00:00,303.31,303.45,303.09,303.28,5537.0,298.6608,298.7986,298.4441,298.6312,5537.0
2024-11-14 11:10:00,303.28,303.69,303.17,303.43,17980.0,298.6312,299.0349,298.5229,298.7789,17980.0
2024-11-14 11:20:00,303.43,303.92,303.4,303.74,3607.0,298.7789,299.2614,298.7494,299.0842,3607.0
2024-11-14 11:30:00,303.81,304.18,303.56,303.73,8081.0,299.1531,299.5174,298.9069,299.0743,8081.0
2024-11-14 11:40:00,303.71,303.82,302.84,302.84,14198.0,299.0546,299.1629,298.198,298.198,14198.0
2024-11-14 11:50:00,302.87,303.08,302.77,302.79,6701.0,298.2275,298.4343,298.129,298.1487,6701.0
2024-11-14 12:00:00,302.76,302.88,302.59,302.84,12900.0,298.1192,298.2373,297.9518,298.198,12900.0
2024-11-14 12:10:00,302.84,302.94,302.74,302.86,4936.0,298.198,298.2964,298.0995,298.2176,4936.0
2024-11-14 12:20:00,302.84,302.84,301.88,302.15,15165.0,298.198,298.198,297.2527,297.5185,15165.0
2024-11-14 12:30:00,302.12,302.86,301.82,302.72,16067.0,297.489,298.2176,297.1936,298.0798,16067.0
2024-11-14 12:40:00,302.84,303.03,302.4,302.66,8743.0,298.198,298.385,297.7647,298.0207,8743.0
2024-11-14 12:50:00,302.77,303.73,302.76,303.57,6565.0,298.129,299.0743,298.1192,298.9168,6565.0
2024-11-14 13:00:00,303.43,303.92,303.22,303.76,6366.0,298.7789,299.2614,298.5721,299.1039,6366.0
2024-11-14 13:10:00,303.86,304.02,303.71,303.79,8272.0,299.2023,299.3599,299.0546,299.1334,8272.0
2024-11-14 13:20:00,303.79,303.91,303.36,303.47,7966.0,299.1334,299.2516,298.71,298.8183,7966.0
2024-11-14 13:30:00,303.34,303.45,303.0,303.07,6428.0,298.6903,298.7986,298.3555,298.4244,6428.0
2024-11-14 13:40:00,303.07,303.16,302.96,303.12,6668.0,298.4244,298.5131,298.3161,298.4737,6668.0
2024-11-14 13:50:00,303.07,303.19,302.8,302.86,3353.0,298.4244,298.5426,298.1586,298.2176,3353.0
2024-11-14 14:00:00,302.87,303.64,302.87,303.42,8826.0,298.2275,298.9857,298.2275,298.7691,8826.0
2024-11-14 14:10:00,303.34,303.65,303.11,303.38,13005.0,298.6903,298.9955,298.4638,298.7297,13005.0
2024-11-14 14:20:00,303.39,303.42,303.11,303.25,12576.0,298.7395,298.7691,298.4638,298.6017,12576.0
2024-11-14 14:30:00,303.25,303.34,303.07,303.13,11416.0,298.6017,298.6903,298.4244,298.4835,11416.0
2024-11-14 14:40:00,303.07,303.3,302.89,303.05,7445.0,298.4244,298.6509,298.2472,298.4047,7445.0
2024-11-14 14:50:00,303.12,303.43,303.02,303.33,22468.0,298.4737,298.7789,298.3752,298.6804,22468.0
2024-11-14 15:00:00,303.31,303.4,302.86,303.13,15906.0,298.6608,298.7494,298.2176,298.4835,15906.0
2024-11-14 15:10:00,303.11,303.23,302.9,303.13,12661.0,298.4638,298.582,298.257,298.4835,12661.0
2024-11-14 15:20:00,302.99,303.02,302.3,302.31,11703.0,298.3457,298.3752,297.6662,297.6761,11703.0
2024-11-14 15:30:00,302.36,302.54,302.25,302.34,13541.0,297.7253,297.9026,297.617,297.7056,13541.0
2024-11-14 15:40:00,302.3,302.48,301.86,301.86,20916.0,297.6662,297.8435,297.233,297.233,20916.0
2024-11-14 15:50:00,301.91,302.19,301.4,302.08,106005.0,297.2822,297.5579,296.78,297.4496,106005.0
2024-11-15 09:30:00,301.93,301.96,300.02,301.39,109932.0,297.3019,297.3314,295.4212,296.7702,109932.0
2024-11-15 09:40:00,301.26,301.35,300.53,300.57,4464.0,296.6422,296.7308,295.9234,295.9628,4464.0
2024-11-15 09:50:00,300.41,300.56,299.47,299.59,10354.0,295.8052,295.9529,294.8796,294.9978,10354.0
2024-11-15 10:00:00,299.74,299.81,298.89,298.93,14673.0,295.1455,295.2144,294.3085,294.3479,14673.0
2024-11-15 10:10:00,298.93,299.65,298.51,299.65,8742.0,294.3479,295.0569,293.9343,295.0569,8742.0
2024-11-15 10:20:00,299.57,299.58,298.62,298.86,13006.0,294.9781,294.9879,294.0426,294.279,13006.0
2024-11-15 10:30:00,298.77,299.26,298.4,299.09,13437.0,294.1903,294.6728,293.826,294.5054,13437.0
2024-11-15 10:40:00,299.04,299.52,298.85,298.92,6559.0,294.4562,294.9288,294.2691,294.338,6559.0
2024-11-15 10:50:00,298.6,299.02,298.21,298.59,11733.0,294.0229,294.4365,293.6389,294.0131,11733.0
2024-11-15 11:00:00,298.54,298.64,298.15,298.4,7587.0,293.9639,294.0623,293.5798,293.826,7587.0
2024-11-15 11:10:00,298.47,299.18,298.4,299.11,7122.0,293.8949,294.5941,293.826,294.5251,7122.0
2024-11-15 11:20:00,299.11,299.11,298.74,298.98,6605.0,294.5251,294.5251,294.1608,294.3971,6605.0
2024-11-15 11:30:00,298.8,298.8,298.11,298.13,5405.0,294.2199,294.2199,293.5405,293.5602,5405.0
2024-11-15 11:40:00,298.14,298.54,298.0,298.32,6175.0,293.57,293.9639,293.4321,293.7472,6175.0
2024-11-15 11:50:00,298.32,298.6,298.32,298.51,4134.0,293.7472,294.0229,293.7472,293.9343,4134.0
2024-11-15 12:00:00,298.49,298.81,298.43,298.52,5189.0,293.9146,294.2297,293.8556,293.9442,5189.0
2024-11-15 12:10:00,298.49,298.57,298.31,298.56,3140.0,293.9146,293.9934,293.7374,293.9836,3140.0
2024-11-15 12:20:00,298.47,298.47,298.07,298.2,2384.0,293.8949,293.8949,293.5011,293.6291,2384.0
2024-11-15 12:30:00,298.09,298.09,297.65,298.0,4111.0,293.5208,293.5208,293.0875,293.4321,4111.0
2024-11-15 12:40:00,297.96,298.07,297.82,297.96,3810.0,293.3928,293.5011,293.2549,293.3928,3810.0
2024-11-15 12:50:00,297.91,298.13,297.73,298.12,4027.0,293.3435,293.5602,293.1663,293.5503,4027.0
2024-11-15 13:00:00,298.06,298.46,298.06,298.24,6321.0,293.4912,293.8851,293.4912,293.6685,6321.0
2024-11-15 13:10:00,298.29,298.34,298.14,298.27,4305.0,293.7177,293.7669,293.57,293.698,4305.0
2024-11-15 13:20:00,298.18,298.2,297.98,298.13,7946.0,293.6094,293.6291,293.4125,293.5602,7946.0
2024-11-15 13:30:00,298.06,298.1,297.55,297.66,8063.0,293.4912,293.5306,292.989,293.0974,8063.0
2024-11-15 13:40:00,297.68,297.73,297.2,297.28,6056.0,293.1171,293.1663,292.6444,292.7232,6056.0
2024-11-15 13:50:00,297.28,297.49,297.07,297.49,8348.0,292.7232,292.93,292.5164,292.93,8348.0
2024-11-15 14:00:00,297.49,297.92,297.45,297.82,8989.0,292.93,293.3534,292.8906,293.2549,8989.0
2024-11-15 14:10:00,297.93,298.15,297.89,297.96,6303.0,293.3632,293.5798,293.3238,293.3928,6303.0
2024-11-15 14:20:00,297.96,297.96,297.56,297.58,5537.0,293.3928,293.3928,292.9989,293.0186,5537.0
2024-11-15 14:30:00,297.66,298.18,297.51,298.09,13417.0,293.0974,293.6094,292.9497,293.5208,13417.0
2024-11-15 14:40:00,298.1,298.63,298.09,298.3,27731.0,293.5306,294.0525,293.5208,293.7275,27731.0
2024-11-15 14:50:00,298.3,298.37,297.64,297.92,8723.0,293.7275,293.7965,293.0777,293.3534,8723.0
2024-11-15 15:00:00,297.91,298.07,297.46,297.56,12517.0,293.3435,293.5011,292.9004,292.9989,12517.0
2024-11-15 15:10:00,297.56,297.81,297.45,297.71,13365.0,292.9989,293.2451,292.8906,293.1466,13365.0
2024-11-15 15:20:00,297.72,297.95,297.28,297.28,13844.0,293.1564,293.3829,292.7232,292.7232,13844.0
2024-11-15 15:30:00,297.36,297.84,297.2,297.7,14289.0,292.802,293.2746,292.6444,293.1367,14289.0
2024-11-15 15:40:00,297.64,297.79,297.45,297.56,24370.0,293.0777,293.2254,292.8906,292.9989,24370.0
2024-11-15 15:50:00,297.53,297.99,297.22,297.64,91816.0,292.9693,293.4223,292.6641,293.0777,91816.0
2024-11-18 09:30:00,297.4,298.63,296.95,297.61,29938.0,292.8413,294.0525,292.3982,293.0481,29938.0
2024-11-18 09:40:00,298.01,298.21,297.15,297.59,13807.0,293.442,293.6389,292.5952,293.0284,13807.0
2024-11-18 09:50:00,297.62,298.41,297.47,297.99,17821.0,293.058,293.8359,292.9103,293.4223,17821.0
2024-11-18 10:00:00,298.02,298.95,297.88,298.74,8425.0,293.4518,294.3676,293.314,294.1608,8425.0
2024-11-18 10:10:00,298.74,298.74,297.72,297.86,7886.0,294.1608,294.1608,293.1564,293.2943,7886.0
2024-11-18 10:20:00,297.96,298.25,297.74,298.12,12501.0,293.3928,293.6783,293.1761,293.5503,12501.0
2024-11-18 10:30:00,298.12,298.78,298.02,298.69,24388.0,293.5503,294.2002,293.4518,294.1116,24388.0
2024-11-18 10:40:00,298.71,298.8,298.28,298.8,4045.0,294.1313,294.2199,293.7079,294.2199,4045.0
2024-11-18 10:50:00,298.78,299.02,298.68,298.91,3672.0,294.2002,294.4365,294.1017,294.3282,3672.0
2024-11-18 11:00:00,298.88,299.09,298.79,298.95,6256.0,294.2987,294.5054,294.21,294.3676,6256.0
2024-11-18 11:10:00,299.08,299.15,298.88,298.99,7717.0,294.4956,294.5645,294.2987,294.407,7717.0
2024-11-18 11:20:00,298.98,299.28,298.88,298.88,5619.0,294.3971,294.6925,294.2987,294.2987,5619.0
2024-11-18 11:30:00,298.84,299.41,298.84,299.35,4319.0,294.2593,294.8205,294.2593,294.7615,4319.0
2024-11-18 11:40:00,299.46,299.61,299.37,299.37,2449.0,294.8698,295.0175,294.7811,294.7811,2449.0
2024-11-18 11:50:00,299.36,299.36,299.17,299.17,2009.0,294.7713,294.7713,294.5842,294.5842,2009.0
2024-11-18 12:00:00,299.19,299.19,298.95,299.01,2477.0,294.6039,294.6039,294.3676,294.4267,2477.0
2024-11-18 12:10:00,299.02,299.25,298.93,299.12,2723.0,294.4365,294.663,294.3479,294.535,2723.0
2024-11-18 12:20:00,299.12,299.47,299.12,299.38,2137.0,294.535,294.8796,294.535,294.791,2137.0
2024-11-18 12:30:00,299.33,299.74,299.33,299.74,4922.0,294.7418,295.1455,294.7418,295.1455,4922.0
2024-11-18 12:40:00,299.72,299.75,299.52,299.56,1868.0,295.1258,295.1553,294.9288,294.9682,1868.0
2024-11-18 12:50:00,299.56,299.82,299.55,299.79,3507.0,294.9682,295.2242,294.9584,295.1947,3507.0
2024-11-18 13:00:00,299.83,299.84,299.64,299.68,3690.0,295.2341,295.2439,295.047,295.0864,3690.0
2024-11-18 13:10:00,299.68,299.72,299.54,299.66,2076.0,295.0864,295.1258,294.9485,295.0667,2076.0
2024-11-18 13:20:00,299.67,299.67,299.31,299.4,2451.0,295.0765,295.0765,294.7221,294.8107,2451.0
2024-11-18 13:30:00,299.4,299.56,299.3,299.4,2385.0,294.8107,294.9682,294.7122,294.8107,2385.0
2024-11-18 13:40:00,299.43,299.54,299.05,299.05,3804.0,294.8402,294.9485,294.4661,294.4661,3804.0
2024-11-18 13:50:00,299.13,299.32,298.98,299.23,4108.0,294.5448,294.7319,294.3971,294.6433,4108.0
2024-11-18 14:00:00,299.26,299.32,299.09,299.29,13883.0,294.6728,294.7319,294.5054,294.7024,13883.0
2024-11-18 14:10:00,299.22,299.36,298.93,298.94,7458.0,294.6334,294.7713,294.3479,294.3577,7458.0
2024-11-18 14:20:00,298.86,298.97,298.81,298.94,5328.0,294.279,294.3873,294.2297,294.3577,5328.0
2024-11-18 14:30:00,298.85,298.96,298.71,298.8,9655.0,294.2691,294.3774,294.1313,294.2199,9655.0
2024-11-18 14:40:00,298.86,299.01,298.73,298.86,10192.0,294.279,294.4267,294.151,294.279,10192.0
2024-11-18 14:50:00,298.85,298.89,298.57,298.61,10562.0,294.2691,294.3085,293.9934,294.0328,10562.0
2024-11-18 15:00:00,298.65,298.71,298.38,298.38,6979.0,294.0722,294.1313,293.8063,293.8063,6979.0
2024-11-18 15:10:00,298.34,298.55,298.15,298.16,7844.0,293.7669,293.9737,293.5798,293.5897,7844.0
2024-11-18 15:20:00,298.16,298.22,297.93,298.02,7255.0,293.5897,293.6488,293.3632,293.4518,7255.0
2024-11-18 15:30:00,297.98,298.09,297.85,297.91,12581.0,293.4125,293.5208,293.2844,293.3435,12581.0
2024-11-18 15:40:00,297.95,298.06,297.75,297.82,9264.0,293.3829,293.4912,293.186,293.2549,9264.0
2024-11-18 15:50:00,297.73,297.98,297.47,297.92,95584.0,293.1663,293.4125,292.9103,293.3534,95584.0
2024-11-19 09:30:00,296.53,297.42,296.05,296.42,42142.0,291.9847,292.861,291.512,291.8764,42142.0
2024-11-19 09:40:00,296.37,296.42,295.06,295.68,17082.0,291.8271,291.8764,290.5372,291.1477,17082.0
2024-11-19 09:50:00,295.77,296.63,295.76,296.39,4238.0,291.2363,292.0831,291.2265,291.8468,4238.0
2024-11-19 10:00:00,296.32,296.76,296.32,296.56,19180.0,291.7779,292.2112,291.7779,292.0142,19180.0
2024-11-19 10:10:00,296.6,296.7,296.25,296.42,18454.0,292.0536,292.1521,291.709,291.8764,18454.0
2024-11-19 10:20:00,296.37,296.42,295.68,295.87,8868.0,291.8271,291.8764,291.1477,291.3348,8868.0
2024-11-19 10:30:00,295.9,296.06,295.5,295.96,21706.0,291.3643,291.5219,290.9705,291.4234,21706.0
2024-11-19 10:40:00,295.97,296.42,295.96,296.39,9852.0,291.4333,291.8764,291.4234,291.8468,9852.0
2024-11-19 10:50:00,296.39,296.39,296.1,296.22,14114.0,291.8468,291.8468,291.5613,291.6794,14114.0
2024-11-19 11:00:00,296.23,296.93,296.15,296.84,22617.0,291.6893,292.3785,291.6105,292.2899,22617.0
2024-11-19 11:10:00,296.79,296.89,296.46,296.77,11225.0,292.2407,292.3392,291.9158,292.221,11225.0
2024-11-19 11:20:00,296.71,297.22,296.53,296.75,58049.0,292.1619,292.6641,291.9847,292.2013,58049.0
2024-11-19 11:30:00,296.75,296.9,296.32,296.5,17468.0,292.2013,292.349,291.7779,291.9551,17468.0
2024-11-19 11:40:00,296.63,297.03,296.53,296.89,29436.0,292.0831,292.477,291.9847,292.3392,29436.0
2024-11-19 11:50:00,296.81,297.45,296.79,297.26,38652.0,292.2604,292.8906,292.2407,292.7035,38652.0
2024-11-19 12:00:00,297.36,297.57,297.24,297.36,12730.0,292.802,293.0087,292.6838,292.802,12730.0
2024-11-19 12:10:00,297.25,297.45,297.02,297.3,4250.0,292.6936,292.8906,292.4672,292.7429,4250.0
2024-11-19 12:20:00,297.22,297.24,297.0,297.23,8651.0,292.6641,292.6838,292.4475,292.6739,8651.0
2024-11-19 12:30:00,297.3,297.7,297.19,297.7,6069.0,292.7429,293.1367,292.6346,293.1367,6069.0
2024-11-19 12:40:00,297.72,297.81,297.57,297.66,2629.0,293.1564,293.2451,293.0087,293.0974,2629.0
2024-11-19 12:50:00,297.57,297.84,297.57,297.77,2612.0,293.0087,293.2746,293.0087,293.2057,2612.0
2024-11-19 13:00:00,297.69,298.16,297.62,298.15,28113.0,293.1269,293.5897,293.058,293.5798,28113.0
2024-11-19 13:10:00,298.1,298.41,298.04,298.22,13692.0,293.5306,293.8359,293.4715,293.6488,13692.0
2024-11-19 13:20:00,298.19,298.36,298.02,298.36,7590.0,293.6192,293.7866,293.4518,293.7866,7590.0
2024-11-19 13:30:00,298.36,298.36,298.19,298.35,3398.0,293.7866,293.7866,293.6192,293.7768,3398.0
2024-11-19 13:40:00,298.49,299.0,298.48,298.96,27877.0,293.9146,294.4168,293.9048,294.3774,27877.0
2024-11-19 13:50:00,298.96,299.04,298.89,298.91,8010.0,294.3774,294.4562,294.3085,294.3282,8010.0
2024-11-19 14:00:00,298.97,299.09,298.86,298.93,7704.0,294.3873,294.5054,294.279,294.3479,7704.0
2024-11-19 14:10:00,298.96,299.06,298.8,298.97,12335.0,294.3774,294.4759,294.2199,294.3873,12335.0
2024-11-19 14:20:00,299.03,299.08,298.64,298.67,11440.0,294.4464,294.4956,294.0623,294.0919,11440.0
2024-11-19 14:30:00,298.67,298.67,297.87,297.96,32337.0,294.0919,294.0919,293.3041,293.3928,32337.0
2024-11-19 14:40:00,298.12,298.22,297.76,298.13,20113.0,293.5503,293.6488,293.1958,293.5602,20113.0
2024-11-19 14:50:00,298.13,298.17,297.94,298.15,13471.0,293.5602,293.5995,293.3731,293.5798,13471.0
2024-11-19 15:00:00,298.15,298.15,297.67,297.67,11140.0,293.5798,293.5798,293.1072,293.1072,11140.0
2024-11-19 15:10:00,297.61,297.62,296.92,296.92,10156.0,293.0481,293.058,292.3687,292.3687,10156.0
2024-11-19 15:20:00,296.91,297.52,296.91,297.5,14662.0,292.3589,292.9595,292.3589,292.9398,14662.0
2024-11-19 15:30:00,297.53,297.8,297.47,297.75,14500.0,292.9693,293.2352,292.9103,293.186,14500.0
2024-11-19 15:40:00,297.72,298.04,297.62,298.02,20200.0,293.1564,293.4715,293.058,293.4518,20200.0
2024-11-19 15:50:00,298.1,298.31,297.41,297.51,85641.0,293.5306,293.7374,292.8512,292.9497,85641.0
2024-11-20 09:30:00,296.48,297.12,295.26,296.04,26927.0,291.9354,292.5656,290.7341,291.5022,26927.0
2024-11-20 09:40:00,295.68,296.27,295.15,295.81,8034.0,291.1477,291.7287,290.6258,291.2757,8034.0
2024-11-20 09:50:00,295.66,296.24,295.46,296.24,15491.0,291.128,291.6991,290.9311,291.6991,15491.0
2024-11-20 10:00:00,296.13,296.6,295.85,296.03,16727.0,291.5908,292.0536,291.3151,291.4923,16727.0
2024-11-20 10:10:00,296.03,296.71,295.92,296.56,11727.0,291.4923,292.1619,291.384,292.0142,11727.0
2024-11-20 10:20:00,296.48,297.08,296.33,296.58,13725.0,291.9354,292.5262,291.7877,292.0339,13725.0
2024-11-20 10:30:00,296.58,297.44,296.58,297.44,11665.0,292.0339,292.8807,292.0339,292.8807,11665.0
2024-11-20 10:40:00,297.25,297.3,296.99,297.3,8264.0,292.6936,292.7429,292.4376,292.7429,8264.0
2024-11-20 10:50:00,297.27,297.48,296.97,297.23,13702.0,292.7133,292.9201,292.4179,292.6739,13702.0
2024-11-20 11:00:00,297.28,297.42,296.99,297.06,16924.0,292.7232,292.861,292.4376,292.5066,16924.0
2024-11-20 11:10:00,297.1,297.4,296.96,297.38,9564.0,292.5459,292.8413,292.4081,292.8216,9564.0
2024-11-20 11:20:00,297.34,297.66,297.34,297.4,13915.0,292.7823,293.0974,292.7823,292.8413,13915.0
2024-11-20 11:30:00,297.44,297.45,297.21,297.21,17359.0,292.8807,292.8906,292.6543,292.6543,17359.0
2024-11-20 11:40:00,297.27,298.0,297.25,297.95,27021.0,292.7133,293.4321,292.6936,293.3829,27021.0
2024-11-20 11:50:00,297.95,298.6,297.95,298.26,8624.0,293.3829,294.0229,293.3829,293.6882,8624.0
2024-11-20 12:00:00,298.32,298.48,298.12,298.44,8620.0,293.7472,293.9048,293.5503,293.8654,8620.0
2024-11-20 12:10:00,298.41,298.49,298.09,298.31,10358.0,293.8359,293.9146,293.5208,293.7374,10358.0
2024-11-20 12:20:00,298.34,298.34,297.86,298.18,6118.0,293.7669,293.7669,293.2943,293.6094,6118.0
2024-11-20 12:30:00,298.18,298.82,298.16,298.58,12504.0,293.6094,294.2396,293.5897,294.0033,12504.0
2024-11-20 12:40:00,298.62,298.96,298.6,298.95,12442.0,294.0426,294.3774,294.0229,294.3676,12442.0
2024-11-20 12:50:00,299.05,299.13,298.77,298.97,22564.0,294.4661,294.5448,294.1903,294.3873,22564.0
2024-11-20 13:00:00,299.05,299.58,298.96,299.3,16229.0,294.4661,294.9879,294.3774,294.7122,16229.0
2024-11-20 13:10:00,299.2,299.81,299.2,299.5,25903.0,294.6138,295.2144,294.6138,294.9092,25903.0
2024-11-20 13:20:00,299.47,299.84,299.47,299.51,16770.0,294.8796,295.2439,294.8796,294.919,16770.0
2024-11-20 13:30:00,299.51,299.72,299.34,299.43,23154.0,294.919,295.1258,294.7516,294.8402,23154.0
2024-11-20 13:40:00,299.44,299.61,299.0,299.29,24859.0,294.8501,295.0175,294.4168,294.7024,24859.0
2024-11-20 13:50:00,299.25,299.38,299.03,299.16,11199.0,294.663,294.791,294.4464,294.5744,11199.0
2024-11-20 14:00:00,299.12,299.17,298.75,298.96,23045.0,294.535,294.5842,294.1706,294.3774,23045.0
2024-11-20 14:10:00,298.93,299.3,298.92,299.21,7632.0,294.3479,294.7122,294.338,294.6236,7632.0
2024-11-20 14:20:00,299.16,299.23,299.01,299.12,5700.0,294.5744,294.6433,294.4267,294.535,5700.0
2024-11-20 14:30:00,299.11,299.52,299.05,299.52,13507.0,294.5251,294.9288,294.4661,294.9288,13507.0
2024-11-20 14:40:00,299.48,299.74,299.47,299.56,9358.0,294.8895,295.1455,294.8796,294.9682,9358.0
2024-11-20 14:50:00,299.54,299.67,299.37,299.44,17482.0,294.9485,295.0765,294.7811,294.8501,17482.0
2024-11-20 15:00:00,299.44,299.57,299.27,299.57,13037.0,294.8501,294.9781,294.6827,294.9781,13037.0
2024-11-20 15:10:00,299.55,299.68,299.52,299.62,9436.0,294.9584,295.0864,294.9288,295.0273,9436.0
2024-11-20 15:20:00,299.66,299.93,299.53,299.91,8946.0,295.0667,295.3326,294.9387,295.3129,8946.0
2024-11-20 15:30:00,299.92,300.34,299.9,300.16,18230.0,295.3227,295.7363,295.303,295.559,18230.0
2024-11-20 15:40:00,300.17,300.45,300.07,300.25,17486.0,295.5689,295.8446,295.4704,295.6477,17486.0
2024-11-20 15:50:00,300.34,300.62,298.53,298.57,224764.0,295.7363,296.012,293.954,293.9934,224764.0
2024-11-21 09:30:00,300.21,301.0,298.81,299.64,67384.0,295.6083,296.3862,294.2297,295.047,67384.0
2024-11-21 09:40:00,299.59,300.23,299.02,300.13,31327.0,294.9978,295.628,294.4365,295.5295,31327.0
2024-11-21 09:50:00,300.16,300.5,299.14,299.36,9466.0,295.559,295.8938,294.5547,294.7713,9466.0
2024-11-21 10:00:00,299.16,300.23,299.16,300.19,137573.0,294.5744,295.628,294.5744,295.5886,137573.0
2024-11-21 10:10:00,300.19,300.8,299.9,300.45,70672.0,295.5886,296.1892,295.303,295.8446,70672.0
2024-11-21 10:20:00,300.69,301.31,300.43,300.88,39821.0,296.0809,296.6914,295.8249,296.268,39821.0
2024-11-21 10:30:00,300.82,301.61,300.76,301.61,7779.0,296.2089,296.9868,296.1498,296.9868,7779.0
2024-11-21 10:40:00,301.56,302.27,301.41,302.11,11415.0,296.9376,297.6367,296.7899,297.4791,11415.0
2024-11-21 10:50:00,302.11,302.81,302.1,302.63,6711.0,297.4791,298.1684,297.4693,297.9912,6711.0
2024-11-21 11:00:00,302.63,302.95,302.29,302.29,12683.0,297.9912,298.3063,297.6564,297.6564,12683.0
2024-11-21 11:10:00,302.2,302.61,302.2,302.47,7172.0,297.5678,297.9715,297.5678,297.8336,7172.0
2024-11-21 11:20:00,302.47,302.61,302.31,302.37,12239.0,297.8336,297.9715,297.6761,297.7352,12239.0
2024-11-21 11:30:00,302.37,302.61,302.32,302.32,6991.0,297.7352,297.9715,297.6859,297.6859,6991.0
2024-11-21 11:40:00,302.42,302.61,302.3,302.38,8694.0,297.7844,297.9715,297.6662,297.745,8694.0
2024-11-21 11:50:00,302.55,302.63,302.47,302.61,16132.0,297.9124,297.9912,297.8336,297.9715,16132.0
2024-11-21 12:00:00,302.53,302.62,302.32,302.48,23360.0,297.8927,297.9813,297.6859,297.8435,23360.0
2024-11-21 12:10:00,302.55,302.61,302.42,302.61,6067.0,297.9124,297.9715,297.7844,297.9715,6067.0
2024-11-21 12:20:00,302.61,303.03,302.21,302.86,15294.0,297.9715,298.385,297.5776,298.2176,15294.0
2024-11-21 12:30:00,302.88,303.03,302.73,303.03,13003.0,298.2373,298.385,298.0896,298.385,13003.0
2024-11-21 12:40:00,303.11,303.9,303.11,303.7,29267.0,298.4638,299.2417,298.4638,299.0448,29267.0
2024-11-21 12:50:00,303.7,303.78,303.26,303.4,11200.0,299.0448,299.1235,298.6115,298.7494,11200.0
2024-11-21 13:00:00,303.43,303.79,303.22,303.69,15026.0,298.7789,299.1334,298.5721,299.0349,15026.0
2024-11-21 13:10:00,303.75,303.94,303.58,303.58,12153.0,299.094,299.2811,298.9266,298.9266,12153.0
2024-11-21 13:20:00,303.57,304.08,303.53,303.79,17413.0,298.9168,299.4189,298.8774,299.1334,17413.0
2024-11-21 13:30:00,303.75,303.91,303.57,303.78,9801.0,299.094,299.2516,298.9168,299.1235,9801.0
2024-11-21 13:40:00,303.8,303.81,303.61,303.77,31568.0,299.1432,299.1531,298.9562,299.1137,31568.0
2024-11-21 13:50:00,303.77,304.22,303.72,304.07,6430.0,299.1137,299.5568,299.0645,299.4091,6430.0
2024-11-21 14:00:00,304.17,304.21,303.91,303.91,7892.0,299.5076,299.547,299.2516,299.2516,7892.0
2024-11-21 14:10:00,303.87,304.05,303.77,303.87,7890.0,299.2122,299.3894,299.1137,299.2122,7890.0
2024-11-21 14:20:00,303.88,304.67,303.83,304.57,20307.0,299.222,299.9999,299.1728,299.9014,20307.0
2024-11-21 14:30:00,304.61,304.61,304.24,304.47,8694.0,299.9408,299.9408,299.5765,299.803,8694.0
2024-11-21 14:40:00,304.52,304.54,304.33,304.41,15535.0,299.8522,299.8719,299.6651,299.7439,15535.0
2024-11-21 14:50:00,304.41,304.58,304.28,304.52,14103.0,299.7439,299.9113,299.6159,299.8522,14103.0
2024-11-21 15:00:00,304.51,304.6,304.33,304.51,17748.0,299.8424,299.931,299.6651,299.8424,17748.0
2024-11-21 15:10:00,304.54,304.57,304.33,304.51,19988.0,299.8719,299.9014,299.6651,299.8424,19988.0
2024-11-21 15:20:00,304.53,304.85,304.49,304.72,19735.0,299.8621,300.1771,299.8227,300.0491,19735.0
2024-11-21 15:30:00,304.66,304.96,304.53,304.53,24814.0,299.9901,300.2855,299.8621,299.8621,24814.0
2024-11-21 15:40:00,304.59,304.74,304.37,304.6,21366.0,299.9211,300.0688,299.7045,299.931,21366.0
2024-11-21 15:50:00,304.66,304.94,304.49,304.59,121589.0,299.9901,300.2658,299.8227,299.9211,121589.0
2024-11-22 09:30:00,305.34,306.16,304.69,306.09,24976.0,300.6596,301.4671,300.0196,301.3981,24976.0
2024-11-22 09:40:00,306.12,307.66,306.1,307.66,11182.0,301.4277,302.9441,301.408,302.9441,11182.0
2024-11-22 09:50:00,307.69,307.96,307.27,307.96,19752.0,302.9736,303.2395,302.5601,303.2395,19752.0
2024-11-22 10:00:00,308.02,308.02,307.11,307.25,21349.0,303.2986,303.2986,302.4025,302.5404,21349.0
2024-11-22 10:10:00,307.24,307.31,306.76,307.04,14335.0,302.5305,302.5994,302.0579,302.3336,14335.0
2024-11-22 10:20:00,306.93,307.21,306.41,306.55,19346.0,302.2253,302.501,301.7132,301.8511,19346.0
2024-11-22 10:30:00,306.55,307.02,306.35,306.56,14731.0,301.8511,302.3139,301.6542,301.8609,14731.0
2024-11-22 10:40:00,306.63,306.72,306.37,306.37,13091.0,301.9299,302.0185,301.6738,301.6738,13091.0
2024-11-22 10:50:00,306.39,306.85,306.39,306.76,6250.0,301.6935,302.1465,301.6935,302.0579,6250.0
2024-11-22 11:00:00,306.89,306.92,306.25,306.33,14685.0,302.1859,302.2154,301.5557,301.6345,14685.0
2024-11-22 11:10:00,306.26,306.31,305.82,305.89,17584.0,301.5655,301.6148,301.1323,301.2012,17584.0
2024-11-22 11:20:00,305.93,306.2,305.86,306.11,8273.0,301.2406,301.5065,301.1717,301.4178,8273.0
2024-11-22 11:30:00,306.07,306.46,305.91,306.33,8199.0,301.3784,301.7625,301.2209,301.6345,8199.0
2024-11-22 11:40:00,306.32,306.33,305.86,306.3,3752.0,301.6246,301.6345,301.1717,301.6049,3752.0
2024-11-22 11:50:00,306.25,306.59,306.13,306.47,6544.0,301.5557,301.8905,301.4375,301.7723,6544.0
2024-11-22 12:00:00,306.46,306.83,306.38,306.56,8361.0,301.7625,302.1268,301.6837,301.8609,8361.0
2024-11-22 12:10:00,306.59,306.86,306.39,306.54,8468.0,301.8905,302.1563,301.6935,301.8412,8468.0
2024-11-22 12:20:00,306.6,306.83,306.56,306.65,3466.0,301.9003,302.1268,301.8609,301.9496,3466.0
2024-11-22 12:30:00,306.67,306.67,306.27,306.27,2246.0,301.9692,301.9692,301.5754,301.5754,2246.0
2024-11-22 12:40:00,306.26,306.53,306.26,306.53,3144.0,301.5655,301.8314,301.5655,301.8314,3144.0
2024-11-22 12:50:00,306.55,306.75,306.25,306.25,8719.0,301.8511,302.048,301.5557,301.5557,8719.0
2024-11-22 13:00:00,306.31,306.71,306.25,306.65,18243.0,301.6148,302.0086,301.5557,301.9496,18243.0
2024-11-22 13:10:00,306.73,306.85,306.55,306.81,6875.0,302.0283,302.1465,301.8511,302.1071,6875.0
2024-11-22 13:20:00,306.74,306.83,306.45,306.46,8236.0,302.0382,302.1268,301.7526,301.7625,8236.0
2024-11-22 13:30:00,306.46,306.71,305.95,305.96,5779.0,301.7625,302.0086,301.2603,301.2701,5779.0
2024-11-22 13:40:00,305.99,306.01,305.74,305.81,4892.0,301.2997,301.3194,301.0535,301.1224,4892.0
2024-11-22 13:50:00,305.8,305.85,305.55,305.83,5944.0,301.1126,301.1618,300.8664,301.1421,5944.0
2024-11-22 14:00:00,305.73,305.73,305.44,305.44,4966.0,301.0437,301.0437,300.7581,300.7581,4966.0
2024-11-22 14:10:00,305.39,305.49,304.72,304.9,6357.0,300.7089,300.8073,300.0491,300.2264,6357.0
2024-11-22 14:20:00,304.97,305.12,304.88,304.93,5396.0,300.2953,300.443,300.2067,300.2559,5396.0
2024-11-22 14:30:00,304.94,305.23,304.9,305.17,4388.0,300.2658,300.5513,300.2264,300.4922,4388.0
2024-11-22 14:40:00,305.18,305.42,305.08,305.35,6557.0,300.5021,300.7384,300.4036,300.6695,6557.0
2024-11-22 14:50:00,305.37,305.43,305.05,305.05,11157.0,300.6892,300.7483,300.3741,300.3741,11157.0
2024-11-22 15:00:00,304.96,304.96,304.31,304.48,15512.0,300.2855,300.2855,299.6454,299.8128,15512.0
2024-11-22 15:10:00,304.48,304.83,304.41,304.79,7532.0,299.8128,300.1575,299.7439,300.1181,7532.0
2024-11-22 15:20:00,304.78,305.01,304.7,304.97,13598.0,300.1082,300.3347,300.0294,300.2953,13598.0
2024-11-22 15:30:00,305.02,305.29,305.02,305.15,21835.0,300.3445,300.6104,300.3445,300.4725,21835.0
2024-11-22 15:40:00,305.13,305.25,304.93,305.11,15623.0,300.4529,300.571,300.2559,300.4332,15623.0
2024-11-22 15:50:00,305.06,305.32,304.77,305.15,87776.0,300.3839,300.6399,300.0984,300.4725,87776.0
2024-11-25 09:30:00,305.31,305.91,303.08,305.03,35219.0,300.6301,301.2209,298.4343,300.3544,35219.0
2024-11-25 09:40:00,305.13,305.91,304.91,305.65,12727.0,300.4529,301.2209,300.2362,300.9649,12727.0
2024-11-25 09:50:00,305.65,305.96,305.41,305.89,7355.0,300.9649,301.2701,300.7286,301.2012,7355.0
2024-11-25 10:00:00,305.72,305.72,305.01,305.23,20149.0,301.0338,301.0338,300.3347,300.5513,20149.0
2024-11-25 10:10:00,305.23,305.24,303.86,304.33,22914.0,300.5513,300.5612,299.2023,299.6651,22914.0
2024-11-25 10:20:00,304.26,304.3,303.78,304.3,13338.0,299.5962,299.6356,299.1235,299.6356,13338.0
2024-11-25 10:30:00,304.29,304.35,303.25,303.25,18534.0,299.6257,299.6848,298.6017,298.6017,18534.0
2024-11-25 10:40:00,303.25,303.63,303.2,303.28,9326.0,298.6017,298.9758,298.5524,298.6312,9326.0
2024-11-25 10:50:00,303.26,303.35,302.84,303.22,9914.0,298.6115,298.7001,298.198,298.5721,9914.0
2024-11-25 11:00:00,303.22,303.59,303.21,303.57,5881.0,298.5721,298.9365,298.5623,298.9168,5881.0
2024-11-25 11:10:00,303.5,304.04,303.5,303.77,6447.0,298.8478,299.3796,298.8478,299.1137,6447.0
2024-11-25 11:20:00,303.85,303.85,302.7,302.85,11637.0,299.1925,299.1925,298.0601,298.2078,11637.0
2024-11-25 11:30:00,302.57,302.68,301.84,301.84,12077.0,297.9321,298.0404,297.2133,297.2133,12077.0
2024-11-25 11:40:00,301.85,302.24,301.67,302.03,14147.0,297.2231,297.6072,297.0459,297.4004,14147.0
2024-11-25 11:50:00,302.11,302.4,302.11,302.31,7180.0,297.4791,297.7647,297.4791,297.6761,7180.0
2024-11-25 12:00:00,302.37,302.4,302.15,302.39,11826.0,297.7352,297.7647,297.5185,297.7549,11826.0
2024-11-25 12:10:00,302.4,302.72,302.31,302.6,10898.0,297.7647,298.0798,297.6761,297.9616,10898.0
2024-11-25 12:20:00,302.5,302.8,302.34,302.77,12530.0,297.8632,298.1586,297.7056,298.129,12530.0
2024-11-25 12:30:00,302.88,302.95,302.62,302.74,14985.0,298.2373,298.3063,297.9813,298.0995,14985.0
2024-11-25 12:40:00,302.8,302.93,302.49,302.93,6292.0,298.1586,298.2866,297.8533,298.2866,6292.0
2024-11-25 12:50:00,303.0,303.32,302.99,303.19,6015.0,298.3555,298.6706,298.3457,298.5426,6015.0
2024-11-25 13:00:00,303.31,303.57,303.22,303.44,6514.0,298.6608,298.9168,298.5721,298.7888,6514.0
2024-11-25 13:10:00,303.44,303.54,303.01,303.03,13078.0,298.7888,298.8872,298.3654,298.385,13078.0
2024-11-25 13:20:00,303.13,303.14,302.56,302.66,17113.0,298.4835,298.4934,297.9222,298.0207,17113.0
2024-11-25 13:30:00,302.66,303.36,302.53,303.25,9422.0,298.0207,298.71,297.8927,298.6017,9422.0
2024-11-25 13:40:00,303.36,303.59,303.23,303.59,4927.0,298.71,298.9365,298.582,298.9365,4927.0
2024-11-25 13:50:00,303.6,303.85,303.47,303.85,3406.0,298.9463,299.1925,298.8183,299.1925,3406.0
2024-11-25 14:00:00,303.82,303.95,303.08,303.32,18356.0,299.1629,299.2909,298.4343,298.6706,18356.0
2024-11-25 14:10:00,303.38,303.52,303.26,303.44,8060.0,298.7297,298.8675,298.6115,298.7888,8060.0
2024-11-25 14:20:00,303.49,303.49,303.01,303.01,11375.0,298.838,298.838,298.3654,298.3654,11375.0
2024-11-25 14:30:00,302.98,302.99,302.74,302.74,8983.0,298.3358,298.3457,298.0995,298.0995,8983.0
2024-11-25 14:40:00,302.74,303.03,302.67,302.88,10350.0,298.0995,298.385,298.0306,298.2373,10350.0
2024-11-25 14:50:00,302.88,302.89,302.46,302.65,14351.0,298.2373,298.2472,297.8238,298.0109,14351.0
2024-11-25 15:00:00,302.6,303.02,302.53,302.92,8555.0,297.9616,298.3752,297.8927,298.2767,8555.0
2024-11-25 15:10:00,302.88,302.92,302.6,302.9,8318.0,298.2373,298.2767,297.9616,298.257,8318.0
2024-11-25 15:20:00,302.91,303.32,302.72,303.24,26147.0,298.2669,298.6706,298.0798,298.5918,26147.0
2024-11-25 15:30:00,303.16,303.55,303.13,303.29,20465.0,298.5131,298.8971,298.4835,298.6411,20465.0
2024-11-25 15:40:00,303.3,303.65,303.3,303.53,20999.0,298.6509,298.9955,298.6509,298.8774,20999.0
2024-11-25 15:50:00,303.53,305.15,303.47,304.66,187140.0,298.8774,300.4725,298.8183,299.9901,187140.0
2024-11-26 09:30:00,305.6,305.98,304.76,305.82,20430.0,300.9156,301.2898,300.0885,301.1323,20430.0
2024-11-26 09:40:00,305.67,306.24,305.57,305.88,15741.0,300.9846,301.5458,300.8861,301.1914,15741.0
2024-11-26 09:50:00,305.88,306.42,305.51,306.22,30292.0,301.1914,301.7231,300.827,301.5261,30292.0
2024-11-26 10:00:00,306.41,306.41,305.11,305.48,10773.0,301.7132,301.7132,300.4332,300.7975,10773.0
2024-11-26 10:10:00,305.44,305.74,305.36,305.36,7971.0,300.7581,301.0535,300.6793,300.6793,7971.0
2024-11-26 10:20:00,305.25,305.46,304.93,305.46,5640.0,300.571,300.7778,300.2559,300.7778,5640.0
2024-11-26 10:30:00,305.57,305.72,305.22,305.26,6001.0,300.8861,301.0338,300.5415,300.5809,6001.0
2024-11-26 10:40:00,305.26,306.17,305.26,306.09,6990.0,300.5809,301.4769,300.5809,301.3981,6990.0
2024-11-26 10:50:00,306.09,306.23,305.99,306.05,4050.0,301.3981,301.536,301.2997,301.3588,4050.0
2024-11-26 11:00:00,306.06,306.53,306.05,306.53,6181.0,301.3686,301.8314,301.3588,301.8314,6181.0
2024-11-26 11:10:00,306.53,306.66,306.25,306.31,5450.0,301.8314,301.9594,301.5557,301.6148,5450.0
2024-11-26 11:20:00,306.25,306.66,306.22,306.66,6513.0,301.5557,301.9594,301.5261,301.9594,6513.0
2024-11-26 11:30:00,306.75,307.15,306.75,307.1,5322.0,302.048,302.4419,302.048,302.3927,5322.0
2024-11-26 11:40:00,307.01,307.19,306.86,307.07,6660.0,302.304,302.4813,302.1563,302.3631,6660.0
2024-11-26 11:50:00,307.18,307.37,306.97,306.98,6038.0,302.4714,302.6585,302.2646,302.2745,6038.0
2024-11-26 12:00:00,306.97,306.97,306.55,306.72,14443.0,302.2646,302.2646,301.8511,302.0185,14443.0
2024-11-26 12:10:00,306.67,306.8,306.48,306.59,4841.0,301.9692,302.0973,301.7822,301.8905,4841.0
2024-11-26 12:20:00,306.49,306.62,306.38,306.38,5560.0,301.792,301.92,301.6837,301.6837,5560.0
2024-11-26 12:30:00,306.44,306.59,306.24,306.3,5551.0,301.7428,301.8905,301.5458,301.6049,5551.0
2024-11-26 12:40:00,306.38,306.45,306.26,306.27,3701.0,301.6837,301.7526,301.5655,301.5754,3701.0
2024-11-26 12:50:00,306.27,306.78,306.27,306.64,4176.0,301.5754,302.0776,301.5754,301.9397,4176.0
2024-11-26 13:00:00,306.64,307.01,306.64,306.96,4418.0,301.9397,302.304,301.9397,302.2548,4418.0
2024-11-26 13:10:00,306.96,306.97,306.91,306.95,2433.0,302.2548,302.2646,302.2056,302.245,2433.0
2024-11-26 13:20:00,306.89,306.93,306.83,306.83,2341.0,302.1859,302.2253,302.1268,302.1268,2341.0
2024-11-26 13:30:00,306.85,306.92,306.68,306.68,8335.0,302.1465,302.2154,301.9791,301.9791,8335.0
2024-11-26 13:40:00,306.72,306.72,306.52,306.52,4020.0,302.0185,302.0185,301.8215,301.8215,4020.0
2024-11-26 13:50:00,306.57,306.75,306.53,306.73,10292.0,301.8708,302.048,301.8314,302.0283,10292.0
2024-11-26 14:00:00,306.7,307.02,306.61,307.01,6934.0,301.9988,302.3139,301.9102,302.304,6934.0
2024-11-26 14:10:00,307.03,307.11,306.9,307.08,3147.0,302.3237,302.4025,302.1957,302.373,3147.0
2024-11-26 14:20:00,307.13,307.45,307.04,307.37,9339.0,302.4222,302.7373,302.3336,302.6585,9339.0
2024-11-26 14:30:00,307.37,307.82,307.3,307.64,7883.0,302.6585,303.1016,302.5896,302.9244,7883.0
2024-11-26 14:40:00,307.73,307.73,307.54,307.54,1992.0,303.013,303.013,302.8259,302.8259,1992.0
2024-11-26 14:50:00,307.53,307.6,307.3,307.31,5680.0,302.8161,302.885,302.5896,302.5994,5680.0
2024-11-26 15:00:00,307.33,307.58,307.25,307.49,3974.0,302.6191,302.8653,302.5404,302.7767,3974.0
2024-11-26 15:10:00,307.44,307.76,307.44,307.63,5014.0,302.7274,303.0425,302.7274,302.9145,5014.0
2024-11-26 15:20:00,307.57,307.69,307.52,307.57,6397.0,302.8555,302.9736,302.8062,302.8555,6397.0
2024-11-26 15:30:00,307.62,307.92,307.52,307.79,9116.0,302.9047,303.2001,302.8062,303.0721,9116.0
2024-11-26 15:40:00,307.91,308.13,307.69,308.13,13182.0,303.1902,303.4069,302.9736,303.4069,13182.0
2024-11-26 15:50:00,308.18,308.31,307.87,307.93,61466.0,303.4561,303.5841,303.1509,303.2099,61466.0
2024-11-27 09:30:00,309.62,309.62,307.67,308.44,25080.0,304.874,304.874,302.9539,303.7121,25080.0
2024-11-27 09:40:00,308.41,308.43,307.86,308.07,11348.0,303.6826,303.7023,303.141,303.3478,11348.0
2024-11-27 09:50:00,308.2,308.56,308.12,308.38,13602.0,303.4758,303.8303,303.397,303.653,13602.0
2024-11-27 10:00:00,308.24,308.59,308.13,308.31,18152.0,303.5152,303.8598,303.4069,303.5841,18152.0
2024-11-27 10:10:00,308.36,309.0,308.33,308.88,6547.0,303.6333,304.2635,303.6038,304.1454,6547.0
2024-11-27 10:20:00,308.87,309.04,308.77,308.96,6847.0,304.1355,304.3029,304.0371,304.2241,6847.0
2024-11-27 10:30:00,308.88,309.36,308.88,309.29,10577.0,304.1454,304.618,304.1454,304.5491,10577.0
2024-11-27 10:40:00,309.36,309.63,309.3,309.38,17121.0,304.618,304.8839,304.5589,304.6377,17121.0
2024-11-27 10:50:00,309.42,309.5,308.86,308.9,54710.0,304.6771,304.7559,304.1257,304.1651,54710.0
2024-11-27 11:00:00,308.72,308.95,308.54,308.92,7388.0,303.9878,304.2143,303.8106,304.1848,7388.0
2024-11-27 11:10:00,308.8,308.95,308.58,308.79,11318.0,304.0666,304.2143,303.85,304.0568,11318.0
2024-11-27 11:20:00,308.78,309.05,308.78,308.9,6129.0,304.0469,304.3128,304.0469,304.1651,6129.0
2024-11-27 11:30:00,308.88,308.88,308.62,308.75,9631.0,304.1454,304.1454,303.8894,304.0174,9631.0
2024-11-27 11:40:00,308.61,308.62,308.01,308.37,13263.0,303.8795,303.8894,303.2887,303.6432,13263.0
2024-11-27 11:50:00,308.28,308.47,308.22,308.47,5721.0,303.5546,303.7417,303.4955,303.7417,5721.0
2024-11-27 12:00:00,308.47,308.54,308.09,308.12,5540.0,303.7417,303.8106,303.3675,303.397,5540.0
2024-11-27 12:10:00,308.17,308.53,308.12,308.36,11154.0,303.4463,303.8007,303.397,303.6333,11154.0
2024-11-27 12:20:00,308.35,308.53,308.34,308.5,5614.0,303.6235,303.8007,303.6137,303.7712,5614.0
2024-11-27 12:30:00,308.43,308.44,308.22,308.23,2276.0,303.7023,303.7121,303.4955,303.5053,2276.0
2024-11-27 12:40:00,308.23,308.23,307.91,308.14,9749.0,303.5053,303.5053,303.1902,303.4167,9749.0
2024-11-27 12:50:00,308.23,308.44,308.04,308.34,9268.0,303.5053,303.7121,303.3182,303.6137,9268.0
2024-11-27 13:00:00,308.32,308.33,307.92,307.97,5867.0,303.594,303.6038,303.2001,303.2493,5867.0
2024-11-27 13:10:00,307.95,308.19,307.91,308.19,9033.0,303.2296,303.4659,303.1902,303.4659,9033.0
2024-11-27 13:20:00,308.13,308.17,307.71,307.72,2573.0,303.4069,303.4463,302.9933,303.0032,2573.0
2024-11-27 13:30:00,307.57,307.58,307.49,307.51,4393.0,302.8555,302.8653,302.7767,302.7964,4393.0
2024-11-27 13:40:00,307.44,307.47,307.05,307.05,3528.0,302.7274,302.757,302.3434,302.3434,3528.0
2024-11-27 13:50:00,307.1,307.41,307.08,307.31,5054.0,302.3927,302.6979,302.373,302.5994,5054.0
2024-11-27 14:00:00,307.28,307.5,307.28,307.5,3769.0,302.5699,302.7865,302.5699,302.7865,3769.0
2024-11-27 14:10:00,307.31,307.31,306.96,306.98,4416.0,302.5994,302.5994,302.2548,302.2745,4416.0
2024-11-27 14:20:00,306.98,307.26,306.96,307.01,6676.0,302.2745,302.5502,302.2548,302.304,6676.0
2024-11-27 14:30:00,307.04,307.23,307.03,307.2,5700.0,302.3336,302.5207,302.3237,302.4911,5700.0
2024-11-27 14:40:00,307.15,307.4,307.15,307.32,3503.0,302.4419,302.6881,302.4419,302.6093,3503.0
2024-11-27 14:50:00,307.26,307.39,307.05,307.07,6265.0,302.5502,302.6782,302.3434,302.3631,6265.0
2024-11-27 15:00:00,307.08,307.11,306.86,306.86,7440.0,302.373,302.4025,302.1563,302.1563,7440.0
2024-11-27 15:10:00,306.85,306.92,306.73,306.86,8829.0,302.1465,302.2154,302.0283,302.1563,8829.0
2024-11-27 15:20:00,306.88,307.07,306.82,307.02,10609.0,302.176,302.3631,302.1169,302.3139,10609.0
2024-11-27 15:30:00,306.98,307.02,306.79,307.0,14197.0,302.2745,302.3139,302.0874,302.2942,14197.0
2024-11-27 15:40:00,307.0,307.24,306.76,307.16,13027.0,302.2942,302.5305,302.0579,302.4517,13027.0
2024-11-27 15:50:00,307.12,307.13,306.75,306.92,58610.0,302.4124,302.4222,302.048,302.2154,58610.0
2024-11-29 09:30:00,306.73,307.88,306.25,307.69,30863.0,302.0283,303.1607,301.5557,302.9736,30863.0
2024-11-29 09:40:00,307.7,307.77,306.78,307.0,8566.0,302.9835,303.0524,302.0776,302.2942,8566.0
2024-11-29 09:50:00,307.05,307.37,306.73,306.74,7582.0,302.3434,302.6585,302.0283,302.0382,7582.0
2024-11-29 10:00:00,306.67,306.99,306.42,306.43,3878.0,301.9692,302.2843,301.7231,301.7329,3878.0
2024-11-29 10:10:00,306.43,307.12,306.38,306.56,10764.0,301.7329,302.4124,301.6837,301.8609,10764.0
2024-11-29 10:20:00,306.57,306.83,306.4,306.69,4827.0,301.8708,302.1268,301.7034,301.9889,4827.0
2024-11-29 10:30:00,306.74,306.9,306.7,306.84,3777.0,302.0382,302.1957,301.9988,302.1366,3777.0
2024-11-29 10:40:00,306.79,306.79,306.29,306.57,6903.0,302.0874,302.0874,301.5951,301.8708,6903.0
2024-11-29 10:50:00,306.7,306.92,306.47,306.7,8828.0,301.9988,302.2154,301.7723,301.9988,8828.0
2024-11-29 11:00:00,306.77,306.96,306.53,306.93,8298.0,302.0677,302.2548,301.8314,302.2253,8298.0
2024-11-29 11:10:00,306.92,307.36,306.86,307.25,8628.0,302.2154,302.6487,302.1563,302.5404,8628.0
2024-11-29 11:20:00,307.26,307.4,307.15,307.24,7127.0,302.5502,302.6881,302.4419,302.5305,7127.0
2024-11-29 11:30:00,307.26,307.59,307.21,307.29,10018.0,302.5502,302.8751,302.501,302.5797,10018.0
2024-11-29 11:40:00,307.38,307.61,307.15,307.22,8094.0,302.6684,302.8948,302.4419,302.5108,8094.0
2024-11-29 11:50:00,307.12,307.38,307.09,307.31,6442.0,302.4124,302.6684,302.3828,302.5994,6442.0
2024-11-29 12:00:00,307.36,307.69,307.21,307.61,9887.0,302.6487,302.9736,302.501,302.8948,9887.0
2024-11-29 12:10:00,307.61,307.91,307.53,307.9,7181.0,302.8948,303.1902,302.8161,303.1804,7181.0
2024-11-29 12:20:00,307.89,307.93,307.55,307.6,6683.0,303.1705,303.2099,302.8358,302.885,6683.0
2024-11-29 12:30:00,307.62,307.67,307.42,307.46,9857.0,302.9047,302.9539,302.7078,302.7471,9857.0
2024-11-29 12:40:00,307.46,307.46,307.18,307.23,8001.0,302.7471,302.7471,302.4714,302.5207,8001.0
2024-11-29 12:50:00,307.33,307.61,306.82,307.04,48486.0,302.6191,302.8948,302.1169,302.3336,48486.0
2024-12-02 09:30:00,307.67,307.67,304.8,304.87,39636.0,302.9539,302.9539,300.1279,300.1968,39636.0
2024-12-02 09:40:00,304.93,305.61,304.82,305.5,25406.0,300.2559,300.9255,300.1476,300.8172,25406.0
2024-12-02 09:50:00,305.46,305.64,304.77,305.13,14046.0,300.7778,300.955,300.0984,300.4529,14046.0
2024-12-02 10:00:00,305.21,305.38,304.55,305.34,28003.0,300.5316,300.699,299.8817,300.6596,28003.0
2024-12-02 10:10:00,305.52,305.74,305.28,305.51,12662.0,300.8369,301.0535,300.6006,300.827,12662.0
2024-12-02 10:20:00,305.71,305.81,305.43,305.53,14477.0,301.024,301.1224,300.7483,300.8467,14477.0
2024-12-02 10:30:00,305.5,306.45,305.5,306.07,8249.0,300.8172,301.7526,300.8172,301.3784,8249.0
2024-12-02 10:40:00,306.01,306.24,305.9,306.19,13710.0,301.3194,301.5458,301.2111,301.4966,13710.0
2024-12-02 10:50:00,306.26,306.3,305.2,305.44,20365.0,301.5655,301.6049,300.5218,300.7581,20365.0
2024-12-02 11:00:00,305.52,305.52,305.24,305.42,5509.0,300.8369,300.8369,300.5612,300.7384,5509.0
2024-12-02 11:10:00,305.5,305.64,305.35,305.4,8643.0,300.8172,300.955,300.6695,300.7187,8643.0
2024-12-02 11:20:00,305.4,305.72,305.4,305.51,10386.0,300.7187,301.0338,300.7187,300.827,10386.0
2024-12-02 11:30:00,305.6,305.81,305.46,305.54,6733.0,300.9156,301.1224,300.7778,300.8566,6733.0
2024-12-02 11:40:00,305.47,305.56,305.0,305.24,7822.0,300.7876,300.8763,300.3248,300.5612,7822.0
2024-12-02 11:50:00,305.29,305.52,305.18,305.5,3887.0,300.6104,300.8369,300.5021,300.8172,3887.0
2024-12-02 12:00:00,305.48,305.5,305.17,305.38,5123.0,300.7975,300.8172,300.4922,300.699,5123.0
2024-12-02 12:10:00,305.38,305.38,305.06,305.08,7150.0,300.699,300.699,300.3839,300.4036,7150.0
2024-12-02 12:20:00,305.11,305.19,305.01,305.03,4423.0,300.4332,300.5119,300.3347,300.3544,4423.0
2024-12-02 12:30:00,305.03,305.08,304.95,305.06,3845.0,300.3544,300.4036,300.2756,300.3839,3845.0
2024-12-02 12:40:00,305.06,305.11,304.91,305.06,7090.0,300.3839,300.4332,300.2362,300.3839,7090.0
2024-12-02 12:50:00,305.0,305.0,304.71,304.78,5018.0,300.3248,300.3248,300.0393,300.1082,5018.0
2024-12-02 13:00:00,304.74,305.03,304.68,304.93,6765.0,300.0688,300.3544,300.0098,300.2559,6765.0
2024-12-02 13:10:00,304.88,305.15,304.88,305.14,4921.0,300.2067,300.4725,300.2067,300.4627,4921.0
2024-12-02 13:20:00,305.16,305.34,305.15,305.3,5640.0,300.4824,300.6596,300.4725,300.6202,5640.0
2024-12-02 13:30:00,305.36,305.44,305.26,305.36,7856.0,300.6793,300.7581,300.5809,300.6793,7856.0
2024-12-02 13:40:00,305.35,305.49,305.27,305.27,7359.0,300.6695,300.8073,300.5907,300.5907,7359.0
2024-12-02 13:50:00,305.33,305.47,305.15,305.38,5837.0,300.6498,300.7876,300.4725,300.699,5837.0
2024-12-02 14:00:00,305.43,305.66,305.31,305.66,5411.0,300.7483,300.9747,300.6301,300.9747,5411.0
2024-12-02 14:10:00,305.7,305.7,305.34,305.42,3359.0,301.0141,301.0141,300.6596,300.7384,3359.0
2024-12-02 14:20:00,305.38,305.59,305.23,305.56,5353.0,300.699,300.9058,300.5513,300.8763,5353.0
2024-12-02 14:30:00,305.57,305.77,305.54,305.69,4079.0,300.8861,301.083,300.8566,301.0043,4079.0
2024-12-02 14:40:00,305.66,305.78,305.62,305.71,3775.0,300.9747,301.0929,300.9353,301.024,3775.0
2024-12-02 14:50:00,305.68,306.07,305.68,306.06,7848.0,300.9944,301.3784,300.9944,301.3686,7848.0
2024-12-02 15:00:00,306.08,306.33,305.89,306.28,10912.0,301.3883,301.6345,301.2012,301.5852,10912.0
2024-12-02 15:10:00,306.32,306.59,306.27,306.59,15696.0,301.6246,301.8905,301.5754,301.8905,15696.0
2024-12-02 15:20:00,306.56,306.65,306.35,306.48,18356.0,301.8609,301.9496,301.6542,301.7822,18356.0
2024-12-02 15:30:00,306.46,306.5,306.18,306.19,21548.0,301.7625,301.8019,301.4868,301.4966,21548.0
2024-12-02 15:40:00,306.18,306.18,305.68,305.85,13917.0,301.4868,301.4868,300.9944,301.1618,13917.0
2024-12-02 15:50:00,305.85,306.41,305.56,306.08,110043.0,301.1618,301.7132,300.8763,301.3883,110043.0
2024-12-03 09:30:00,306.22,307.73,303.1,303.55,25318.0,301.5261,303.013,298.454,298.8971,25318.0
2024-12-03 09:40:00,303.55,303.55,302.12,302.61,15216.0,298.8971,298.8971,297.489,297.9715,15216.0
2024-12-03 09:50:00,302.84,304.45,302.84,304.27,25067.0,298.198,299.7833,298.198,299.606,25067.0
2024-12-03 10:00:00,304.16,305.17,304.15,305.04,21968.0,299.4977,300.4922,299.4879,300.3642,21968.0
2024-12-03 10:10:00,305.22,305.27,304.44,304.81,17243.0,300.5415,300.5907,299.7734,300.1378,17243.0
2024-12-03 10:20:00,304.8,304.91,304.45,304.61,11413.0,300.1279,300.2362,299.7833,299.9408,11413.0
2024-12-03 10:30:00,304.53,304.7,303.81,303.88,14432.0,299.8621,300.0294,299.1531,299.222,14432.0
2024-12-03 10:40:00,303.84,304.26,303.73,303.88,11684.0,299.1826,299.5962,299.0743,299.222,11684.0
2024-12-03 10:50:00,303.88,304.15,303.7,303.79,7348.0,299.222,299.4879,299.0448,299.1334,7348.0
2024-12-03 11:00:00,303.79,303.8,303.19,303.19,9102.0,299.1334,299.1432,298.5426,298.5426,9102.0
2024-12-03 11:10:00,303.11,303.8,302.93,303.8,11212.0,298.4638,299.1432,298.2866,299.1432,11212.0
2024-12-03 11:20:00,303.73,303.82,303.4,303.63,6782.0,299.0743,299.1629,298.7494,298.9758,6782.0
2024-12-03 11:30:00,303.5,303.77,303.46,303.47,7035.0,298.8478,299.1137,298.8085,298.8183,7035.0
2024-12-03 11:40:00,303.33,303.48,303.14,303.4,7930.0,298.6804,298.8281,298.4934,298.7494,7930.0
2024-12-03 11:50:00,303.38,303.44,303.24,303.44,4614.0,298.7297,298.7888,298.5918,298.7888,4614.0
2024-12-03 12:00:00,303.48,303.67,303.46,303.6,5034.0,298.8281,299.0152,298.8085,298.9463,5034.0
2024-12-03 12:10:00,303.63,303.64,303.45,303.46,4150.0,298.9758,298.9857,298.7986,298.8085,4150.0
2024-12-03 12:20:00,303.48,303.95,303.46,303.86,7289.0,298.8281,299.2909,298.8085,299.2023,7289.0
2024-12-03 12:30:00,304.02,304.1,303.86,303.95,2881.0,299.3599,299.4386,299.2023,299.2909,2881.0
2024-12-03 12:40:00,303.9,304.01,303.89,303.93,5265.0,299.2417,299.35,299.2319,299.2712,5265.0
2024-12-03 12:50:00,303.86,303.97,303.65,303.83,7666.0,299.2023,299.3106,298.9955,299.1728,7666.0
2024-12-03 13:00:00,303.82,303.93,303.69,303.7,2688.0,299.1629,299.2712,299.0349,299.0448,2688.0
2024-12-03 13:10:00,303.76,303.98,303.76,303.78,5281.0,299.1039,299.3205,299.1039,299.1235,5281.0
2024-12-03 13:20:00,303.85,304.06,303.73,304.05,6681.0,299.1925,299.3993,299.0743,299.3894,6681.0
2024-12-03 13:30:00,304.08,304.23,303.75,304.13,6992.0,299.4189,299.5666,299.094,299.4682,6992.0
2024-12-03 13:40:00,304.09,304.14,303.85,303.85,2489.0,299.4288,299.478,299.1925,299.1925,2489.0
2024-12-03 13:50:00,303.93,303.99,303.66,303.96,7640.0,299.2712,299.3303,299.0054,299.3008,7640.0
2024-12-03 14:00:00,303.95,304.01,303.56,303.63,9678.0,299.2909,299.35,298.9069,298.9758,9678.0
2024-12-03 14:10:00,303.63,303.73,303.59,303.66,6841.0,298.9758,299.0743,298.9365,299.0054,6841.0
2024-12-03 14:20:00,303.69,303.78,303.58,303.63,5089.0,299.0349,299.1235,298.9266,298.9758,5089.0
2024-12-03 14:30:00,303.75,304.04,303.68,303.86,7254.0,299.094,299.3796,299.0251,299.2023,7254.0
2024-12-03 14:40:00,303.9,304.49,303.88,304.25,11945.0,299.2417,299.8227,299.222,299.5863,11945.0
2024-12-03 14:50:00,304.36,304.36,304.1,304.16,6680.0,299.6947,299.6947,299.4386,299.4977,6680.0
2024-12-03 15:00:00,304.12,304.3,303.76,303.91,6718.0,299.4583,299.6356,299.1039,299.2516,6718.0
2024-12-03 15:10:00,303.98,304.11,303.83,304.06,13309.0,299.3205,299.4485,299.1728,299.3993,13309.0
2024-12-03 15:20:00,304.11,304.14,304.0,304.01,5847.0,299.4485,299.478,299.3402,299.35,5847.0
2024-12-03 15:30:00,304.0,304.28,303.9,304.18,12386.0,299.3402,299.6159,299.2417,299.5174,12386.0
2024-12-03 15:40:00,304.18,304.52,304.06,304.15,21462.0,299.5174,299.8522,299.3993,299.4879,21462.0
2024-12-03 15:50:00,304.07,304.1,303.47,303.54,71716.0,299.4091,299.4386,298.8183,298.8872,71716.0
2024-12-04 09:30:00,304.94,305.6,303.07,303.6,18732.0,300.2658,300.9156,298.4244,298.9463,18732.0
2024-12-04 09:40:00,303.7,303.7,302.74,303.31,6267.0,299.0448,299.0448,298.0995,298.6608,6267.0
2024-12-04 09:50:00,303.43,304.16,303.43,304.08,2979.0,298.7789,299.4977,298.7789,299.4189,2979.0
2024-12-04 10:00:00,303.91,304.01,302.95,302.96,11938.0,299.2516,299.35,298.3063,298.3161,11938.0
2024-12-04 10:10:00,302.87,303.05,302.21,302.41,14282.0,298.2275,298.4047,297.5776,297.7745,14282.0
2024-12-04 10:20:00,302.57,302.96,302.49,302.96,5200.0,297.9321,298.3161,297.8533,298.3161,5200.0
2024-12-04 10:30:00,302.96,303.6,302.96,303.47,5856.0,298.3161,298.9463,298.3161,298.8183,5856.0
2024-12-04 10:40:00,303.57,303.8,303.4,303.56,6357.0,298.9168,299.1432,298.7494,298.9069,6357.0
2024-12-04 10:50:00,303.58,303.7,303.52,303.66,6823.0,298.9266,299.0448,298.8675,299.0054,6823.0
2024-12-04 11:00:00,303.65,303.8,303.41,303.49,14773.0,298.9955,299.1432,298.7592,298.838,14773.0
2024-12-04 11:10:00,303.49,303.94,303.41,303.89,9077.0,298.838,299.2811,298.7592,299.2319,9077.0
2024-12-04 11:20:00,303.87,304.11,303.87,304.04,4590.0,299.2122,299.4485,299.2122,299.3796,4590.0
2024-12-04 11:30:00,303.93,303.93,303.71,303.75,4519.0,299.2712,299.2712,299.0546,299.094,4519.0
2024-12-04 11:40:00,303.75,304.1,303.75,304.05,2478.0,299.094,299.4386,299.094,299.3894,2478.0
2024-12-04 11:50:00,304.06,304.28,304.04,304.2,4054.0,299.3993,299.6159,299.3796,299.5371,4054.0
2024-12-04 12:00:00,304.12,304.18,303.92,304.06,3375.0,299.4583,299.5174,299.2614,299.3993,3375.0
2024-12-04 12:10:00,304.05,304.26,303.95,303.96,2808.0,299.3894,299.5962,299.2909,299.3008,2808.0
2024-12-04 12:20:00,303.94,303.95,303.73,303.73,2815.0,299.2811,299.2909,299.0743,299.0743,2815.0
2024-12-04 12:30:00,303.84,303.98,303.63,303.81,5603.0,299.1826,299.3205,298.9758,299.1531,5603.0
2024-12-04 12:40:00,303.78,303.85,303.63,303.81,3816.0,299.1235,299.1925,298.9758,299.1531,3816.0
2024-12-04 12:50:00,303.92,303.97,303.77,303.81,3217.0,299.2614,299.3106,299.1137,299.1531,3217.0
2024-12-04 13:00:00,303.77,303.81,303.65,303.76,3000.0,299.1137,299.1531,298.9955,299.1039,3000.0
2024-12-04 13:10:00,303.78,303.96,303.76,303.91,4628.0,299.1235,299.3008,299.1039,299.2516,4628.0
2024-12-04 13:20:00,303.95,303.95,303.62,303.62,3935.0,299.2909,299.2909,298.966,298.966,3935.0
2024-12-04 13:30:00,303.58,303.63,303.38,303.42,5484.0,298.9266,298.9758,298.7297,298.7691,5484.0
2024-12-04 13:40:00,303.43,303.56,303.35,303.48,5558.0,298.7789,298.9069,298.7001,298.8281,5558.0
2024-12-04 13:50:00,303.56,303.71,303.52,303.52,7646.0,298.9069,299.0546,298.8675,298.8675,7646.0
2024-12-04 14:00:00,303.48,303.66,303.32,303.32,6780.0,298.8281,299.0054,298.6706,298.6706,6780.0
2024-12-04 14:10:00,303.38,303.39,303.26,303.29,4614.0,298.7297,298.7395,298.6115,298.6411,4614.0
2024-12-04 14:20:00,303.3,303.35,303.02,303.11,5478.0,298.6509,298.7001,298.3752,298.4638,5478.0
2024-12-04 14:30:00,303.11,303.27,303.01,303.15,10487.0,298.4638,298.6214,298.3654,298.5032,10487.0
2024-12-04 14:40:00,303.15,303.28,303.06,303.23,4077.0,298.5032,298.6312,298.4146,298.582,4077.0
2024-12-04 14:50:00,303.19,303.32,303.08,303.31,8503.0,298.5426,298.6706,298.4343,298.6608,8503.0
2024-12-04 15:00:00,303.3,303.62,303.25,303.55,6840.0,298.6509,298.966,298.6017,298.8971,6840.0
2024-12-04 15:10:00,303.56,303.59,303.41,303.42,5916.0,298.9069,298.9365,298.7592,298.7691,5916.0
2024-12-04 15:20:00,303.45,303.64,303.3,303.45,7864.0,298.7986,298.9857,298.6509,298.7986,7864.0
2024-12-04 15:30:00,303.44,303.58,303.23,303.58,9094.0,298.7888,298.9266,298.582,298.9266,9094.0
2024-12-04 15:40:00,303.54,304.02,303.54,303.92,8918.0,298.8872,299.3599,298.8872,299.2614,8918.0
2024-12-04 15:50:00,304.02,304.27,303.33,303.34,61416.0,299.3599,299.606,298.6804,298.6903,61416.0
2024-12-05 09:30:00,303.2,303.26,301.89,302.34,28807.0,298.5524,298.6115,297.2625,297.7056,28807.0
2024-12-05 09:40:00,302.34,302.4,301.27,301.37,9654.0,297.7056,297.7647,296.652,296.7505,9654.0
2024-12-05 09:50:00,301.46,301.74,300.5,301.58,9971.0,296.8391,297.1148,295.8938,296.9573,9971.0
2024-12-05 10:00:00,301.55,302.04,301.53,301.67,10477.0,296.9277,297.4102,296.908,297.0459,10477.0
2024-12-05 10:10:00,301.67,301.67,301.0,301.4,7726.0,297.0459,297.0459,296.3862,296.78,7726.0
2024-12-05 10:20:00,301.4,301.4,300.48,300.88,14284.0,296.78,296.78,295.8741,296.268,14284.0
2024-12-05 10:30:00,300.77,301.58,300.77,301.43,13640.0,296.1597,296.9573,296.1597,296.8096,13640.0
2024-12-05 10:40:00,301.42,301.56,301.11,301.55,15480.0,296.7997,296.9376,296.4945,296.9277,15480.0
2024-12-05 10:50:00,301.55,301.6,300.66,300.96,11701.0,296.9277,296.977,296.0514,296.3468,11701.0
2024-12-05 11:00:00,301.18,301.18,300.35,300.36,10390.0,296.5634,296.5634,295.7461,295.756,10390.0
2024-12-05 11:10:00,300.39,300.56,300.07,300.2,9062.0,295.7855,295.9529,295.4704,295.5984,9062.0
2024-12-05 11:20:00,300.2,300.62,300.02,300.49,8738.0,295.5984,296.012,295.4212,295.884,8738.0
2024-12-05 11:30:00,300.47,300.85,300.24,300.85,9588.0,295.8643,296.2385,295.6378,296.2385,9588.0
2024-12-05 11:40:00,300.86,301.08,300.74,300.74,6833.0,296.2483,296.4649,296.1301,296.1301,6833.0
2024-12-05 11:50:00,300.63,300.79,300.56,300.68,6666.0,296.0218,296.1794,295.9529,296.0711,6666.0
2024-12-05 12:00:00,300.75,301.02,300.75,300.84,7613.0,296.14,296.4059,296.14,296.2286,7613.0
2024-12-05 12:10:00,300.85,300.88,300.61,300.61,5101.0,296.2385,296.268,296.0021,296.0021,5101.0
2024-12-05 12:20:00,300.63,301.17,300.51,301.17,5548.0,296.0218,296.5536,295.9037,296.5536,5548.0
2024-12-05 12:30:00,301.24,301.28,301.1,301.28,5986.0,296.6225,296.6619,296.4846,296.6619,5986.0
2024-12-05 12:40:00,301.41,301.43,300.82,300.82,17842.0,296.7899,296.8096,296.2089,296.2089,17842.0
2024-12-05 12:50:00,300.71,301.17,300.71,300.91,9136.0,296.1006,296.5536,296.1006,296.2975,9136.0
2024-12-05 13:00:00,300.99,301.23,300.78,300.78,8536.0,296.3763,296.6126,296.1695,296.1695,8536.0
2024-12-05 13:10:00,300.84,301.0,300.81,300.91,5487.0,296.2286,296.3862,296.1991,296.2975,5487.0
2024-12-05 13:20:00,300.92,301.11,300.63,300.98,8096.0,296.3074,296.4945,296.0218,296.3665,8096.0
2024-12-05 13:30:00,300.9,301.42,300.89,301.35,9176.0,296.2877,296.7997,296.2778,296.7308,9176.0
2024-12-05 13:40:00,301.38,301.52,301.3,301.37,6602.0,296.7603,296.8982,296.6816,296.7505,6602.0
2024-12-05 13:50:00,301.5,301.84,301.33,301.73,9874.0,296.8785,297.2133,296.7111,297.105,9874.0
2024-12-05 14:00:00,301.62,301.73,301.37,301.73,9117.0,296.9967,297.105,296.7505,297.105,9117.0
2024-12-05 14:10:00,301.8,301.87,301.56,301.56,8961.0,297.1739,297.2428,296.9376,296.9376,8961.0
2024-12-05 14:20:00,301.55,301.78,301.43,301.55,9359.0,296.9277,297.1542,296.8096,296.9277,9359.0
2024-12-05 14:30:00,301.44,301.62,301.34,301.58,7769.0,296.8194,296.9967,296.7209,296.9573,7769.0
2024-12-05 14:40:00,301.67,301.88,301.62,301.85,4087.0,297.0459,297.2527,296.9967,297.2231,4087.0
2024-12-05 14:50:00,301.74,301.78,301.59,301.64,10106.0,297.1148,297.1542,296.9671,297.0164,10106.0
2024-12-05 15:00:00,301.61,301.8,301.55,301.79,4808.0,296.9868,297.1739,296.9277,297.1641,4808.0
2024-12-05 15:10:00,301.79,301.79,301.37,301.38,10381.0,297.1641,297.1641,296.7505,296.7603,10381.0
2024-12-05 15:20:00,301.38,301.75,301.38,301.75,11914.0,296.7603,297.1247,296.7603,297.1247,11914.0
2024-12-05 15:30:00,301.83,302.03,301.58,302.0,13950.0,297.2034,297.4004,296.9573,297.3708,13950.0
2024-12-05 15:40:00,302.0,302.33,301.95,302.14,18874.0,297.3708,297.6958,297.3216,297.5087,18874.0
2024-12-05 15:50:00,302.01,302.39,301.37,301.75,91116.0,297.3807,297.7549,296.7505,297.1247,91116.0
2024-12-06 09:30:00,301.46,303.48,301.46,303.03,26432.0,296.8391,298.8281,296.8391,298.385,26432.0
2024-12-06 09:40:00,302.73,303.27,302.54,302.84,12656.0,298.0896,298.6214,297.9026,298.198,12656.0
2024-12-06 09:50:00,302.84,303.61,302.44,303.43,26232.0,298.198,298.9562,297.8041,298.7789,26232.0
2024-12-06 10:00:00,303.44,303.62,303.05,303.16,11626.0,298.7888,298.966,298.4047,298.5131,11626.0
2024-12-06 10:10:00,303.18,303.23,302.77,302.87,11120.0,298.5327,298.582,298.129,298.2275,11120.0
2024-12-06 10:20:00,302.79,303.76,302.79,303.76,10160.0,298.1487,299.1039,298.1487,299.1039,10160.0
2024-12-06 10:30:00,303.81,304.04,303.61,303.84,16617.0,299.1531,299.3796,298.9562,299.1826,16617.0
2024-12-06 10:40:00,303.89,304.22,303.67,304.22,23619.0,299.2319,299.5568,299.0152,299.5568,23619.0
2024-12-06 10:50:00,304.23,304.5,304.1,304.11,13777.0,299.5666,299.8325,299.4386,299.4485,13777.0
2024-12-06 11:00:00,304.11,304.52,304.02,304.03,14787.0,299.4485,299.8522,299.3599,299.3697,14787.0
2024-12-06 11:10:00,304.01,304.16,303.87,303.9,16293.0,299.35,299.4977,299.2122,299.2417,16293.0
2024-12-06 11:20:00,303.92,304.07,303.59,303.82,25960.0,299.2614,299.4091,298.9365,299.1629,25960.0
2024-12-06 11:30:00,303.87,304.04,303.71,303.99,9069.0,299.2122,299.3796,299.0546,299.3303,9069.0
2024-12-06 11:40:00,303.99,304.32,303.91,303.99,8987.0,299.3303,299.6553,299.2516,299.3303,8987.0
2024-12-06 11:50:00,304.1,304.28,304.02,304.23,6153.0,299.4386,299.6159,299.3599,299.5666,6153.0
2024-12-06 12:00:00,304.23,304.31,304.02,304.2,11031.0,299.5666,299.6454,299.3599,299.5371,11031.0
2024-12-06 12:10:00,304.09,304.29,303.93,303.99,42575.0,299.4288,299.6257,299.2712,299.3303,42575.0
2024-12-06 12:20:00,304.02,304.27,303.97,304.16,23893.0,299.3599,299.606,299.3106,299.4977,23893.0
2024-12-06 12:30:00,304.08,304.7,304.08,304.65,15662.0,299.4189,300.0294,299.4189,299.9802,15662.0
2024-12-06 12:40:00,304.65,304.82,304.53,304.66,12530.0,299.9802,300.1476,299.8621,299.9901,12530.0
2024-12-06 12:50:00,304.66,305.08,304.66,304.9,15259.0,299.9901,300.4036,299.9901,300.2264,15259.0
2024-12-06 13:00:00,304.97,305.42,304.94,305.37,10897.0,300.2953,300.7384,300.2658,300.6892,10897.0
2024-12-06 13:10:00,305.4,305.61,305.39,305.5,9049.0,300.7187,300.9255,300.7089,300.8172,9049.0
2024-12-06 13:20:00,305.47,305.49,305.26,305.34,5782.0,300.7876,300.8073,300.5809,300.6596,5782.0
2024-12-06 13:30:00,305.31,305.31,305.09,305.18,8415.0,300.6301,300.6301,300.4135,300.5021,8415.0
2024-12-06 13:40:00,305.18,305.2,304.95,305.0,10907.0,300.5021,300.5218,300.2756,300.3248,10907.0
2024-12-06 13:50:00,305.0,305.25,304.99,305.16,6339.0,300.3248,300.571,300.315,300.4824,6339.0
2024-12-06 14:00:00,305.09,305.18,305.0,305.07,16037.0,300.4135,300.5021,300.3248,300.3938,16037.0
2024-12-06 14:10:00,305.0,305.04,304.72,304.81,22346.0,300.3248,300.3642,300.0491,300.1378,22346.0
2024-12-06 14:20:00,304.8,304.84,304.42,304.66,10028.0,300.1279,300.1673,299.7537,299.9901,10028.0
2024-12-06 14:30:00,304.67,305.02,304.52,304.91,17371.0,299.9999,300.3445,299.8522,300.2362,17371.0
2024-12-06 14:40:00,304.92,305.16,304.83,304.89,15331.0,300.2461,300.4824,300.1575,300.2165,15331.0
2024-12-06 14:50:00,304.91,305.04,304.77,304.81,11356.0,300.2362,300.3642,300.0984,300.1378,11356.0
2024-12-06 15:00:00,304.82,304.9,304.53,304.89,14796.0,300.1476,300.2264,299.8621,300.2165,14796.0
2024-12-06 15:10:00,304.89,305.07,304.86,305.0,9356.0,300.2165,300.3938,300.187,300.3248,9356.0
2024-12-06 15:20:00,304.99,305.26,304.62,304.93,30069.0,300.315,300.5809,299.9507,300.2559,30069.0
2024-12-06 15:30:00,304.94,304.99,304.73,304.78,26670.0,300.2658,300.315,300.059,300.1082,26670.0
2024-12-06 15:40:00,304.81,304.84,304.4,304.4,32119.0,300.1378,300.1673,299.734,299.734,32119.0
2024-12-06 15:50:00,304.34,304.87,303.95,304.57,183285.0,299.675,300.1968,299.2909,299.9014,183285.0
2024-12-09 09:30:00,303.65,304.75,302.51,302.51,38578.0,298.9955,300.0787,297.873,297.873,38578.0
2024-12-09 09:40:00,302.81,302.82,300.52,300.53,16158.0,298.1684,298.1783,295.9135,295.9234,16158.0
2024-12-09 09:50:00,300.7,300.87,299.37,300.26,11995.0,296.0908,296.2582,294.7811,295.6575,11995.0
2024-12-09 10:00:00,300.31,300.43,298.62,299.18,31375.0,295.7067,295.8249,294.0426,294.5941,31375.0
2024-12-09 10:10:00,298.97,299.31,297.77,298.0,25421.0,294.3873,294.7221,293.2057,293.4321,25421.0
2024-12-09 10:20:00,297.98,298.36,297.23,298.36,20516.0,293.4125,293.7866,292.6739,293.7866,20516.0
2024-12-09 10:30:00,298.08,298.39,297.43,297.66,14915.0,293.5109,293.8162,292.8709,293.0974,14915.0
2024-12-09 10:40:00,297.67,297.67,296.71,297.13,13180.0,293.1072,293.1072,292.1619,292.5755,13180.0
2024-12-09 10:50:00,297.19,297.3,296.6,296.62,12635.0,292.6346,292.7429,292.0536,292.0733,12635.0
2024-12-09 11:00:00,296.71,296.92,296.23,296.53,36278.0,292.1619,292.3687,291.6893,291.9847,36278.0
2024-12-09 11:10:00,296.54,296.69,295.83,296.04,12357.0,291.9945,292.1422,291.2954,291.5022,12357.0
2024-12-09 11:20:00,296.05,296.62,295.93,296.52,10351.0,291.512,292.0733,291.3939,291.9748,10351.0
2024-12-09 11:30:00,296.61,296.62,295.93,295.93,7444.0,292.0635,292.0733,291.3939,291.3939,7444.0
2024-12-09 11:40:00,295.97,296.72,295.64,295.64,15513.0,291.4333,292.1718,291.1083,291.1083,15513.0
2024-12-09 11:50:00,295.83,296.62,295.76,296.62,18843.0,291.2954,292.0733,291.2265,292.0733,18843.0
2024-12-09 12:00:00,296.48,296.49,295.77,295.83,5987.0,291.9354,291.9453,291.2363,291.2954,5987.0
2024-12-09 12:10:00,295.86,296.21,295.61,296.01,8766.0,291.3249,291.6696,291.0788,291.4726,8766.0
2024-12-09 12:20:00,296.01,296.62,295.93,296.55,11978.0,291.4726,292.0733,291.3939,292.0044,11978.0
2024-12-09 12:30:00,296.5,296.8,296.3,296.79,8098.0,291.9551,292.2505,291.7582,292.2407,8098.0
2024-12-09 12:40:00,296.76,297.06,296.75,297.05,8398.0,292.2112,292.5066,292.2013,292.4967,8398.0
2024-12-09 12:50:00,297.06,297.11,296.6,296.69,6637.0,292.5066,292.5558,292.0536,292.1422,6637.0
2024-12-09 13:00:00,296.69,297.0,296.51,296.84,9009.0,292.1422,292.4475,291.965,292.2899,9009.0
2024-12-09 13:10:00,296.98,297.27,296.91,297.08,3995.0,292.4278,292.7133,292.3589,292.5262,3995.0
2024-12-09 13:20:00,297.12,297.48,296.93,297.33,6844.0,292.5656,292.9201,292.3785,292.7724,6844.0
2024-12-09 13:30:00,297.41,297.59,297.32,297.48,4637.0,292.8512,293.0284,292.7626,292.9201,4637.0
2024-12-09 13:40:00,297.53,297.7,297.32,297.65,8190.0,292.9693,293.1367,292.7626,293.0875,8190.0
2024-12-09 13:50:00,297.63,297.65,297.32,297.5,5004.0,293.0678,293.0875,292.7626,292.9398,5004.0
2024-12-09 14:00:00,297.5,297.56,297.24,297.42,9536.0,292.9398,292.9989,292.6838,292.861,9536.0
2024-12-09 14:10:00,297.44,297.55,297.35,297.35,5666.0,292.8807,292.989,292.7921,292.7921,5666.0
2024-12-09 14:20:00,297.33,297.57,297.21,297.54,5424.0,292.7724,293.0087,292.6543,292.9792,5424.0
2024-12-09 14:30:00,297.58,297.76,297.46,297.62,7344.0,293.0186,293.1958,292.9004,293.058,7344.0
2024-12-09 14:40:00,297.69,298.07,297.58,297.97,6364.0,293.1269,293.5011,293.0186,293.4026,6364.0
2024-12-09 14:50:00,297.84,298.18,297.84,297.9,5755.0,293.2746,293.6094,293.2746,293.3337,5755.0
2024-12-09 15:00:00,297.99,298.06,297.86,297.96,6437.0,293.4223,293.4912,293.2943,293.3928,6437.0
2024-12-09 15:10:00,297.93,298.19,297.88,298.12,11303.0,293.3632,293.6192,293.314,293.5503,11303.0
2024-12-09 15:20:00,298.13,298.13,297.8,297.93,10271.0,293.5602,293.5602,293.2352,293.3632,10271.0
2024-12-09 15:30:00,298.02,298.23,297.95,298.15,6372.0,293.4518,293.6586,293.3829,293.5798,6372.0
2024-12-09 15:40:00,298.22,298.22,297.82,298.07,13042.0,293.6488,293.6488,293.2549,293.5011,13042.0
2024-12-09 15:50:00,298.15,298.35,297.11,297.51,99163.0,293.5798,293.7768,292.5558,292.9497,99163.0
2024-12-10 09:30:00,297.0,297.51,295.72,296.41,34325.0,292.4475,292.9497,291.1871,291.8665,34325.0
2024-12-10 09:40:00,296.22,297.75,296.12,297.19,21076.0,291.6794,293.186,291.581,292.6346,21076.0
2024-12-10 09:50:00,297.22,298.18,296.79,298.16,20618.0,292.6641,293.6094,292.2407,293.5897,20618.0
2024-12-10 10:00:00,298.16,298.44,297.45,297.51,16479.0,293.5897,293.8654,292.8906,292.9497,16479.0
2024-12-10 10:10:00,297.67,298.21,297.62,297.96,10756.0,293.1072,293.6389,293.058,293.3928,10756.0
2024-12-10 10:20:00,297.85,299.31,297.85,299.19,15713.0,293.2844,294.7221,293.2844,294.6039,15713.0
2024-12-10 10:30:00,299.19,299.6,299.13,299.35,18797.0,294.6039,295.0076,294.5448,294.7615,18797.0
2024-12-10 10:40:00,299.54,299.96,299.33,299.71,17737.0,294.9485,295.3621,294.7418,295.1159,17737.0
2024-12-10 10:50:00,299.81,299.88,299.67,299.75,10931.0,295.2144,295.2833,295.0765,295.1553,10931.0
2024-12-10 11:00:00,299.71,300.4,299.67,300.4,10859.0,295.1159,295.7954,295.0765,295.7954,10859.0
2024-12-10 11:10:00,300.51,300.86,300.28,300.32,5236.0,295.9037,296.2483,295.6772,295.7166,5236.0
2024-12-10 11:20:00,300.34,300.85,300.17,300.85,12381.0,295.7363,296.2385,295.5689,296.2385,12381.0
2024-12-10 11:30:00,300.8,301.53,300.65,301.26,12575.0,296.1892,296.908,296.0415,296.6422,12575.0
2024-12-10 11:40:00,301.21,301.34,300.76,300.95,8459.0,296.5929,296.7209,296.1498,296.3369,8459.0
2024-12-10 11:50:00,300.86,300.98,300.5,300.7,5182.0,296.2483,296.3665,295.8938,296.0908,5182.0
2024-12-10 12:00:00,300.75,300.88,300.72,300.82,3809.0,296.14,296.268,296.1105,296.2089,3809.0
2024-12-10 12:10:00,300.82,300.92,300.7,300.77,10688.0,296.2089,296.3074,296.0908,296.1597,10688.0
2024-12-10 12:20:00,300.75,300.82,300.44,300.64,11756.0,296.14,296.2089,295.8347,296.0317,11756.0
2024-12-10 12:30:00,300.62,300.82,300.54,300.82,8512.0,296.012,296.2089,295.9332,296.2089,8512.0
2024-12-10 12:40:00,300.6,300.81,300.47,300.81,6723.0,295.9923,296.1991,295.8643,296.1991,6723.0
2024-12-10 12:50:00,300.81,300.96,300.43,300.65,6970.0,296.1991,296.3468,295.8249,296.0415,6970.0
2024-12-10 13:00:00,300.53,300.69,300.39,300.57,2646.0,295.9234,296.0809,295.7855,295.9628,2646.0
2024-12-10 13:10:00,300.63,300.93,300.62,300.92,3862.0,296.0218,296.3172,296.012,296.3074,3862.0
2024-12-10 13:20:00,300.8,300.96,300.78,300.79,2757.0,296.1892,296.3468,296.1695,296.1794,2757.0
2024-12-10 13:30:00,300.62,300.9,300.59,300.9,3141.0,296.012,296.2877,295.9824,296.2877,3141.0
2024-12-10 13:40:00,300.95,301.11,300.87,301.1,3892.0,296.3369,296.4945,296.2582,296.4846,3892.0
2024-12-10 13:50:00,301.13,301.34,301.08,301.25,5068.0,296.5142,296.7209,296.4649,296.6323,5068.0
2024-12-10 14:00:00,301.22,301.31,300.97,301.03,6083.0,296.6028,296.6914,296.3566,296.4157,6083.0
2024-12-10 14:10:00,300.96,301.02,300.69,300.98,6954.0,296.3468,296.4059,296.0809,296.3665,6954.0
2024-12-10 14:20:00,301.06,301.41,301.03,301.41,11368.0,296.4452,296.7899,296.4157,296.7899,11368.0
2024-12-10 14:30:00,301.3,301.78,301.14,301.78,9742.0,296.6816,297.1542,296.524,297.1542,9742.0
2024-12-10 14:40:00,301.79,301.97,301.67,301.97,16470.0,297.1641,297.3413,297.0459,297.3413,16470.0
2024-12-10 14:50:00,301.97,302.25,301.89,302.14,10872.0,297.3413,297.617,297.2625,297.5087,10872.0
2024-12-10 15:00:00,302.15,302.77,302.1,302.4,25225.0,297.5185,298.129,297.4693,297.7647,25225.0
2024-12-10 15:10:00,302.37,302.37,302.03,302.21,18466.0,297.7352,297.7352,297.4004,297.5776,18466.0
2024-12-10 15:20:00,302.18,302.19,301.53,301.82,13080.0,297.5481,297.5579,296.908,297.1936,13080.0
2024-12-10 15:30:00,301.84,301.85,301.36,301.37,12411.0,297.2133,297.2231,296.7406,296.7505,12411.0
2024-12-10 15:40:00,301.37,301.48,300.66,300.75,14619.0,296.7505,296.8588,296.0514,296.14,14619.0
2024-12-10 15:50:00,300.84,302.52,300.83,302.29,142440.0,296.2286,297.8829,296.2188,297.6564,142440.0
2024-12-11 09:30:00,302.38,303.36,302.01,302.77,24833.0,297.745,298.71,297.3807,298.129,24833.0
2024-12-11 09:40:00,302.97,303.31,302.4,302.57,18172.0,298.326,298.6608,297.7647,297.9321,18172.0
2024-12-11 09:50:00,302.57,302.7,301.94,302.41,33025.0,297.9321,298.0601,297.3118,297.7745,33025.0
2024-12-11 10:00:00,302.41,302.79,301.84,302.13,16810.0,297.7745,298.1487,297.2133,297.4988,16810.0
2024-12-11 10:10:00,302.26,302.87,302.26,302.76,15071.0,297.6268,298.2275,297.6268,298.1192,15071.0
2024-12-11 10:20:00,302.75,303.36,302.61,303.12,23593.0,298.1093,298.71,297.9715,298.4737,23593.0
2024-12-11 10:30:00,303.1,304.24,303.1,303.81,277184.0,298.454,299.5765,298.454,299.1531,277184.0
2024-12-11 10:40:00,303.87,304.51,303.87,304.51,9749.0,299.2122,299.8424,299.2122,299.8424,9749.0
2024-12-11 10:50:00,304.54,304.55,303.56,303.61,10324.0,299.8719,299.8817,298.9069,298.9562,10324.0
2024-12-11 11:00:00,303.61,303.62,302.99,303.3,19270.0,298.9562,298.966,298.3457,298.6509,19270.0
2024-12-11 11:10:00,303.24,303.45,302.93,303.35,22788.0,298.5918,298.7986,298.2866,298.7001,22788.0
2024-12-11 11:20:00,303.48,303.59,303.09,303.45,14989.0,298.8281,298.9365,298.4441,298.7986,14989.0
2024-12-11 11:30:00,303.55,303.94,303.45,303.94,6658.0,298.8971,299.2811,298.7986,299.2811,6658.0
2024-12-11 11:40:00,303.99,304.11,303.72,303.98,11686.0,299.3303,299.4485,299.0645,299.3205,11686.0
2024-12-11 11:50:00,303.9,303.9,303.39,303.57,8192.0,299.2417,299.2417,298.7395,298.9168,8192.0
2024-12-11 12:00:00,303.65,304.27,303.47,304.23,10814.0,298.9955,299.606,298.8183,299.5666,10814.0
2024-12-11 12:10:00,304.23,304.41,303.92,304.4,14013.0,299.5666,299.7439,299.2614,299.734,14013.0
2024-12-11 12:20:00,304.34,304.34,304.0,304.05,13645.0,299.675,299.675,299.3402,299.3894,13645.0
2024-12-11 12:30:00,304.03,304.12,303.85,304.01,33175.0,299.3697,299.4583,299.1925,299.35,33175.0
2024-12-11 12:40:00,304.0,304.11,303.77,303.96,23846.0,299.3402,299.4485,299.1137,299.3008,23846.0
2024-12-11 12:50:00,303.96,303.96,303.76,303.89,5911.0,299.3008,299.3008,299.1039,299.2319,5911.0
2024-12-11 13:00:00,303.83,304.1,303.83,303.96,22522.0,299.1728,299.4386,299.1728,299.3008,22522.0
2024-12-11 13:10:00,303.88,304.0,303.73,303.85,7619.0,299.222,299.3402,299.0743,299.1925,7619.0
2024-12-11 13:20:00,303.84,304.03,303.75,303.94,11555.0,299.1826,299.3697,299.094,299.2811,11555.0
2024-12-11 13:30:00,304.02,304.03,303.86,303.96,21562.0,299.3599,299.3697,299.2023,299.3008,21562.0
2024-12-11 13:40:00,304.0,304.31,303.78,304.08,14164.0,299.3402,299.6454,299.1235,299.4189,14164.0
2024-12-11 13:50:00,304.02,304.06,303.78,303.85,20991.0,299.3599,299.3993,299.1235,299.1925,20991.0
2024-12-11 14:00:00,303.85,304.03,303.79,303.97,41906.0,299.1925,299.3697,299.1334,299.3106,41906.0
2024-12-11 14:10:00,303.97,304.05,303.65,303.66,22953.0,299.3106,299.3894,298.9955,299.0054,22953.0
2024-12-11 14:20:00,303.7,303.7,302.82,303.03,4361.0,299.0448,299.0448,298.1783,298.385,4361.0
2024-12-11 14:30:00,303.09,303.24,303.04,303.21,2925.0,298.4441,298.5918,298.3949,298.5623,2925.0
2024-12-11 14:40:00,303.18,303.2,302.71,302.73,7320.0,298.5327,298.5524,298.0699,298.0896,7320.0
2024-12-11 14:50:00,302.67,302.72,302.37,302.37,6389.0,298.0306,298.0798,297.7352,297.7352,6389.0
2024-12-11 15:00:00,302.39,302.63,302.15,302.18,12433.0,297.7549,297.9912,297.5185,297.5481,12433.0
2024-12-11 15:10:00,302.17,302.17,301.37,301.44,11295.0,297.5382,297.5382,296.7505,296.8194,11295.0
2024-12-11 15:20:00,301.42,301.43,300.99,301.09,10324.0,296.7997,296.8096,296.3763,296.4748,10324.0
2024-12-11 15:30:00,301.13,301.29,300.79,300.97,14395.0,296.5142,296.6717,296.1794,296.3566,14395.0
2024-12-11 15:40:00,300.94,300.96,300.56,300.73,20438.0,296.3271,296.3468,295.9529,296.1203,20438.0
2024-12-11 15:50:00,300.8,301.45,300.64,300.82,65051.0,296.1892,296.8293,296.0317,296.2089,65051.0
2024-12-12 09:30:00,300.94,302.0,298.8,299.0,23466.0,296.3271,297.3708,294.2199,294.4168,23466.0
2024-12-12 09:40:00,299.12,299.4,297.75,298.3,16940.0,294.535,294.8107,293.186,293.7275,16940.0
2024-12-12 09:50:00,298.13,298.88,297.48,298.48,15006.0,293.5602,294.2987,292.9201,293.9048,15006.0
2024-12-12 10:00:00,298.6,298.71,297.7,298.71,16254.0,294.0229,294.1313,293.1367,294.1313,16254.0
2024-12-12 10:10:00,298.76,299.18,298.5,298.61,10352.0,294.1805,294.5941,293.9245,294.0328,10352.0
2024-12-12 10:20:00,298.49,299.33,298.49,298.92,9956.0,293.9146,294.7418,293.9146,294.338,9956.0
2024-12-12 10:30:00,298.88,299.34,298.7,299.34,16802.0,294.2987,294.7516,294.1214,294.7516,16802.0
2024-12-12 10:40:00,299.25,299.55,299.07,299.07,10557.0,294.663,294.9584,294.4857,294.4857,10557.0
2024-12-12 10:50:00,299.12,299.88,298.96,299.66,15415.0,294.535,295.2833,294.3774,295.0667,15415.0
2024-12-12 11:00:00,299.79,300.09,299.44,299.74,13109.0,295.1947,295.4901,294.8501,295.1455,13109.0
2024-12-12 11:10:00,299.81,300.15,299.72,299.87,17589.0,295.2144,295.5492,295.1258,295.2735,17589.0
2024-12-12 11:20:00,299.91,300.29,299.76,299.76,14587.0,295.3129,295.687,295.1652,295.1652,14587.0
2024-12-12 11:30:00,299.87,300.31,299.73,300.17,19812.0,295.2735,295.7067,295.1356,295.5689,19812.0
2024-12-12 11:40:00,300.11,300.36,300.03,300.08,11019.0,295.5098,295.756,295.431,295.4803,11019.0
2024-12-12 11:50:00,300.1,300.26,299.54,299.6,10887.0,295.5,295.6575,294.9485,295.0076,10887.0
2024-12-12 12:00:00,299.73,300.17,299.57,299.99,11761.0,295.1356,295.5689,294.9781,295.3916,11761.0
2024-12-12 12:10:00,299.99,300.11,299.87,299.92,7419.0,295.3916,295.5098,295.2735,295.3227,7419.0
2024-12-12 12:20:00,299.99,300.06,299.65,299.68,5727.0,295.3916,295.4606,295.0569,295.0864,5727.0
2024-12-12 12:30:00,299.68,299.98,299.64,299.98,14621.0,295.0864,295.3818,295.047,295.3818,14621.0
2024-12-12 12:40:00,299.88,300.14,299.66,299.78,5488.0,295.2833,295.5393,295.0667,295.1849,5488.0
2024-12-12 12:50:00,299.75,300.33,299.54,300.16,10580.0,295.1553,295.7264,294.9485,295.559,10580.0
2024-12-12 13:00:00,300.17,300.23,299.81,300.2,5141.0,295.5689,295.628,295.2144,295.5984,5141.0
2024-12-12 13:10:00,300.2,300.29,300.07,300.19,4252.0,295.5984,295.687,295.4704,295.5886,4252.0
2024-12-12 13:20:00,300.26,300.34,299.99,300.13,11202.0,295.6575,295.7363,295.3916,295.5295,11202.0
2024-12-12 13:30:00,299.94,300.01,299.67,299.95,3036.0,295.3424,295.4113,295.0765,295.3523,3036.0
2024-12-12 13:40:00,300.03,300.07,299.9,300.0,3064.0,295.431,295.4704,295.303,295.4015,3064.0
2024-12-12 13:50:00,300.08,300.09,299.91,299.91,9311.0,295.4803,295.4901,295.3129,295.3129,9311.0
2024-12-12 14:00:00,299.92,300.06,299.82,299.88,4996.0,295.3227,295.4606,295.2242,295.2833,4996.0
2024-12-12 14:10:00,299.88,299.9,299.62,299.75,7661.0,295.2833,295.303,295.0273,295.1553,7661.0
2024-12-12 14:20:00,299.67,299.88,299.51,299.74,3690.0,295.0765,295.2833,294.919,295.1455,3690.0
2024-12-12 14:30:00,299.7,299.94,299.67,299.93,2083.0,295.1061,295.3424,295.0765,295.3326,2083.0
2024-12-12 14:40:00,299.98,300.01,299.79,299.84,3984.0,295.3818,295.4113,295.1947,295.2439,3984.0
2024-12-12 14:50:00,299.84,299.84,299.68,299.75,3301.0,295.2439,295.2439,295.0864,295.1553,3301.0
2024-12-12 15:00:00,299.83,299.84,299.65,299.72,2142.0,295.2341,295.2439,295.0569,295.1258,2142.0
2024-12-12 15:10:00,299.73,299.82,299.66,299.74,4223.0,295.1356,295.2242,295.0667,295.1455,4223.0
2024-12-12 15:20:00,299.66,299.78,299.65,299.74,11870.0,295.0667,295.1849,295.0569,295.1455,11870.0
2024-12-12 15:30:00,299.74,299.88,299.64,299.64,7373.0,295.1455,295.2833,295.047,295.047,7373.0
2024-12-12 15:40:00,299.63,299.7,299.25,299.32,8244.0,295.0372,295.1061,294.663,294.7319,8244.0
2024-12-12 15:50:00,299.24,299.24,298.63,298.75,49194.0,294.6531,294.6531,294.0525,294.1706,49194.0
2024-12-13 09:30:00,296.41,297.48,295.69,297.01,26028.0,293.3811,294.4402,292.6685,293.975,26028.0
2024-12-13 09:40:00,297.0,297.48,296.36,297.48,17085.0,293.9651,294.4402,293.3316,294.4402,17085.0
2024-12-13 09:50:00,297.56,297.56,296.1,296.23,15525.0,294.5194,294.5194,293.0743,293.203,15525.0
2024-12-13 10:00:00,296.23,296.7,296.06,296.59,15572.0,293.203,293.6682,293.0347,293.5593,15572.0
2024-12-13 10:10:00,296.5,296.55,295.96,295.97,11945.0,293.4702,293.5197,292.9357,292.9456,11945.0
2024-12-13 10:20:00,295.97,297.08,295.88,297.08,10299.0,292.9456,294.0443,292.8565,294.0443,10299.0
2024-12-13 10:30:00,297.08,297.1,296.65,297.1,10415.0,294.0443,294.0641,293.6187,294.0641,10415.0
2024-12-13 10:40:00,297.02,297.02,296.6,296.88,8912.0,293.9849,293.9849,293.5692,293.8463,8912.0
2024-12-13 10:50:00,296.94,297.98,296.62,297.86,10217.0,293.9057,294.9351,293.589,294.8163,10217.0
2024-12-13 11:00:00,297.72,297.98,297.54,297.93,8561.0,294.6777,294.9351,294.4996,294.8856,8561.0
2024-12-13 11:10:00,297.99,298.08,297.6,297.68,3971.0,294.945,295.0341,294.559,294.6381,3971.0
2024-12-13 11:20:00,297.73,298.13,297.73,298.13,5837.0,294.6876,295.0835,294.6876,295.0835,5837.0
2024-12-13 11:30:00,298.07,298.18,297.93,298.0,4580.0,295.0242,295.133,294.8856,294.9549,4580.0
2024-12-13 11:40:00,297.99,297.99,297.49,297.49,5782.0,294.945,294.945,294.4501,294.4501,5782.0
2024-12-13 11:50:00,297.56,297.75,297.39,297.57,5946.0,294.5194,294.7074,294.3511,294.5293,5946.0
2024-12-13 12:00:00,297.58,297.58,297.19,297.26,3401.0,294.5392,294.5392,294.1532,294.2224,3401.0
2024-12-13 12:10:00,297.2,297.37,296.94,296.94,5599.0,294.1631,294.3313,293.9057,293.9057,5599.0
2024-12-13 12:20:00,296.99,297.21,296.89,297.2,3492.0,293.9552,294.1729,293.8562,294.1631,3492.0
2024-12-13 12:30:00,297.16,297.16,296.87,296.88,2269.0,294.1235,294.1235,293.8364,293.8463,2269.0
2024-12-13 12:40:00,296.88,297.06,296.8,297.01,3159.0,293.8463,294.0245,293.7671,293.975,3159.0
2024-12-13 12:50:00,296.9,297.1,296.68,296.81,2407.0,293.8661,294.0641,293.6484,293.777,2407.0
2024-12-13 13:00:00,296.77,296.86,296.71,296.76,2230.0,293.7374,293.8265,293.6781,293.7275,2230.0
2024-12-13 13:10:00,296.71,296.88,296.71,296.85,2884.0,293.6781,293.8463,293.6781,293.8166,2884.0
2024-12-13 13:20:00,296.84,297.1,296.84,296.96,3458.0,293.8067,294.0641,293.8067,293.9255,3458.0
2024-12-13 13:30:00,296.98,297.19,296.73,297.04,8279.0,293.9453,294.1532,293.6979,294.0047,8279.0
2024-12-13 13:40:00,297.13,297.13,296.89,297.09,4399.0,294.0938,294.0938,293.8562,294.0542,4399.0
2024-12-13 13:50:00,297.06,297.06,296.85,296.94,3857.0,294.0245,294.0245,293.8166,293.9057,3857.0
2024-12-13 14:00:00,296.86,297.14,296.84,297.09,5983.0,293.8265,294.1037,293.8067,294.0542,5983.0
2024-12-13 14:10:00,297.18,297.23,297.02,297.15,6799.0,294.1433,294.1927,293.9849,294.1136,6799.0
2024-12-13 14:20:00,296.99,296.99,296.74,296.83,5477.0,293.9552,293.9552,293.7078,293.7968,5477.0
2024-12-13 14:30:00,296.83,296.93,296.77,296.85,3905.0,293.7968,293.8958,293.7374,293.8166,3905.0
2024-12-13 14:40:00,296.82,296.84,296.62,296.62,3676.0,293.7869,293.8067,293.589,293.589,3676.0
2024-12-13 14:50:00,296.63,296.99,296.63,296.96,6336.0,293.5989,293.9552,293.5989,293.9255,6336.0
2024-12-13 15:00:00,296.96,297.07,296.83,296.84,9525.0,293.9255,294.0344,293.7968,293.8067,9525.0
2024-12-13 15:10:00,296.89,297.01,296.55,296.59,7758.0,293.8562,293.975,293.5197,293.5593,7758.0
2024-12-13 15:20:00,296.53,296.69,296.46,296.47,10514.0,293.4999,293.6583,293.4306,293.4405,10514.0
2024-12-13 15:30:00,296.51,296.68,296.3,296.58,17596.0,293.4801,293.6484,293.2722,293.5494,17596.0
2024-12-13 15:40:00,296.55,296.67,296.48,296.63,26036.0,293.5197,293.6385,293.4504,293.5989,26036.0
2024-12-13 15:50:00,296.55,297.17,296.24,296.7,125169.0,293.5197,294.1334,293.2129,293.6682,125169.0
2024-12-16 09:30:00,298.0,298.12,296.02,296.86,32624.0,294.9549,295.0736,292.9951,293.8265,32624.0
2024-12-16 09:40:00,297.01,297.5,296.73,297.04,11061.0,293.975,294.46,293.6979,294.0047,11061.0
2024-12-16 09:50:00,297.1,297.31,296.63,296.74,20900.0,294.0641,294.2719,293.5989,293.7078,20900.0
2024-12-16 10:00:00,296.77,297.44,296.49,296.94,19847.0,293.7374,294.4006,293.4603,293.9057,19847.0
2024-12-16 10:10:00,296.92,297.7,296.89,297.49,12361.0,293.8859,294.6579,293.8562,294.4501,12361.0
2024-12-16 10:20:00,297.61,297.92,297.37,297.62,6173.0,294.5689,294.8757,294.3313,294.5788,6173.0
2024-12-16 10:30:00,297.8,298.46,297.7,298.19,10305.0,294.7569,295.4102,294.6579,295.1429,10305.0
2024-12-16 10:40:00,298.05,298.17,297.62,297.77,10446.0,295.0044,295.1231,294.5788,294.7272,10446.0
2024-12-16 10:50:00,297.67,297.91,297.61,297.62,7116.0,294.6282,294.8658,294.5689,294.5788,7116.0
2024-12-16 11:00:00,297.75,297.88,297.5,297.57,15912.0,294.7074,294.8361,294.46,294.5293,15912.0
2024-12-16 11:10:00,297.58,297.7,297.16,297.25,64088.0,294.5392,294.6579,294.1235,294.2125,64088.0
2024-12-16 11:20:00,297.25,297.52,296.94,297.02,19653.0,294.2125,294.4798,293.9057,293.9849,19653.0
2024-12-16 11:30:00,296.99,297.13,296.56,296.56,24295.0,293.9552,294.0938,293.5296,293.5296,24295.0
2024-12-16 11:40:00,296.49,297.73,296.49,297.71,7183.0,293.4603,294.6876,293.4603,294.6678,7183.0
2024-12-16 11:50:00,297.71,297.71,297.16,297.23,9911.0,294.6678,294.6678,294.1235,294.1927,9911.0
2024-12-16 12:00:00,297.18,297.42,297.01,297.39,5311.0,294.1433,294.3808,293.975,294.3511,5311.0
2024-12-16 12:10:00,297.47,297.51,297.23,297.29,5309.0,294.4303,294.4699,294.1927,294.2521,5309.0
2024-12-16 12:20:00,297.32,297.51,297.32,297.44,3329.0,294.2818,294.4699,294.2818,294.4006,3329.0
2024-12-16 12:30:00,297.37,297.49,297.19,297.37,7391.0,294.3313,294.4501,294.1532,294.3313,7391.0
2024-12-16 12:40:00,297.45,297.55,297.29,297.37,8720.0,294.4105,294.5095,294.2521,294.3313,8720.0
2024-12-16 12:50:00,297.37,297.37,297.11,297.12,3128.0,294.3313,294.3313,294.074,294.0839,3128.0
2024-12-16 13:00:00,297.24,297.46,297.24,297.33,4964.0,294.2026,294.4204,294.2026,294.2917,4964.0
2024-12-16 13:10:00,297.41,297.44,297.2,297.29,5185.0,294.3709,294.4006,294.1631,294.2521,5185.0
2024-12-16 13:20:00,297.29,297.52,297.28,297.47,3538.0,294.2521,294.4798,294.2422,294.4303,3538.0
2024-12-16 13:30:00,297.46,297.7,297.42,297.55,36603.0,294.4204,294.6579,294.3808,294.5095,36603.0
2024-12-16 13:40:00,297.44,297.6,297.44,297.52,8424.0,294.4006,294.559,294.4006,294.4798,8424.0
2024-12-16 13:50:00,297.52,297.61,297.37,297.37,12851.0,294.4798,294.5689,294.3313,294.3313,12851.0
2024-12-16 14:00:00,297.41,297.43,297.25,297.31,5799.0,294.3709,294.3907,294.2125,294.2719,5799.0
2024-12-16 14:10:00,297.31,297.32,297.13,297.13,5294.0,294.2719,294.2818,294.0938,294.0938,5294.0
2024-12-16 14:20:00,297.1,297.15,297.0,297.05,5355.0,294.0641,294.1136,293.9651,294.0146,5355.0
2024-12-16 14:30:00,297.05,297.1,296.97,297.05,6959.0,294.0146,294.0641,293.9354,294.0146,6959.0
2024-12-16 14:40:00,297.05,297.07,296.74,296.74,10003.0,294.0146,294.0344,293.7078,293.7078,10003.0
2024-12-16 14:50:00,296.69,297.11,296.68,297.11,8835.0,293.6583,294.074,293.6484,294.074,8835.0
2024-12-16 15:00:00,297.12,297.12,296.74,296.79,8976.0,294.0839,294.0839,293.7078,293.7572,8976.0
2024-12-16 15:10:00,296.79,296.81,296.5,296.5,14311.0,293.7572,293.777,293.4702,293.4702,14311.0
2024-12-16 15:20:00,296.48,296.48,295.94,295.96,20609.0,293.4504,293.4504,292.9159,292.9357,20609.0
2024-12-16 15:30:00,296.04,296.51,295.97,296.43,19442.0,293.0149,293.4801,292.9456,293.4009,19442.0
2024-12-16 15:40:00,296.43,296.67,296.07,296.61,19549.0,293.4009,293.6385,293.0446,293.5791,19549.0
2024-12-16 15:50:00,296.51,297.09,296.37,297.01,149021.0,293.4801,294.0542,293.3415,293.975,149021.0
2024-12-17 09:30:00,296.01,297.91,295.93,297.02,68576.0,292.9852,294.8658,292.906,293.9849,68576.0
2024-12-17 09:40:00,297.24,297.29,296.57,297.09,62820.0,294.2026,294.2521,293.5395,294.0542,62820.0
2024-12-17 09:50:00,297.29,297.68,297.14,297.39,61391.0,294.2521,294.6381,294.1037,294.3511,61391.0
2024-12-17 10:00:00,297.37,297.43,296.31,296.46,11724.0,294.3313,294.3907,293.2821,293.4306,11724.0
2024-12-17 10:10:00,296.48,297.55,296.48,297.43,12496.0,293.4504,294.5095,293.4504,294.3907,12496.0
2024-12-17 10:20:00,297.43,298.01,297.42,297.74,11847.0,294.3907,294.9648,294.3808,294.6975,11847.0
2024-12-17 10:30:00,297.61,297.79,297.25,297.64,15947.0,294.5689,294.747,294.2125,294.5986,15947.0
2024-12-17 10:40:00,297.52,297.72,297.24,297.24,60285.0,294.4798,294.6777,294.2026,294.2026,60285.0
2024-12-17 10:50:00,297.24,297.47,297.08,297.39,8825.0,294.2026,294.4303,294.0443,294.3511,8825.0
2024-12-17 11:00:00,297.32,297.53,297.06,297.31,20259.0,294.2818,294.4897,294.0245,294.2719,20259.0
2024-12-17 11:10:00,297.27,297.79,297.23,297.76,26701.0,294.2323,294.747,294.1927,294.7173,26701.0
2024-12-17 11:20:00,297.82,297.92,297.39,297.51,15702.0,294.7767,294.8757,294.3511,294.4699,15702.0
2024-12-17 11:30:00,297.48,297.6,296.75,296.75,27614.0,294.4402,294.559,293.7176,293.7176,27614.0
2024-12-17 11:40:00,296.89,297.12,296.76,297.07,10441.0,293.8562,294.0839,293.7275,294.0344,10441.0
2024-12-17 11:50:00,297.0,297.63,296.9,297.63,6146.0,293.9651,294.5887,293.8661,294.5887,6146.0
2024-12-17 12:00:00,297.65,297.7,296.79,296.79,8221.0,294.6085,294.6579,293.7572,293.7572,8221.0
2024-12-17 12:10:00,296.79,296.92,296.44,296.66,11852.0,293.7572,293.8859,293.4108,293.6286,11852.0
2024-12-17 12:20:00,296.73,296.97,296.66,296.89,9827.0,293.6979,293.9354,293.6286,293.8562,9827.0
2024-12-17 12:30:00,296.81,296.9,296.48,296.75,13212.0,293.777,293.8661,293.4504,293.7176,13212.0
2024-12-17 12:40:00,296.81,296.87,296.47,296.59,8130.0,293.777,293.8364,293.4405,293.5593,8130.0
2024-12-17 12:50:00,296.56,296.67,296.49,296.54,7774.0,293.5296,293.6385,293.4603,293.5098,7774.0
2024-12-17 13:00:00,296.63,296.64,296.12,296.12,19796.0,293.5989,293.6088,293.0941,293.0941,19796.0
2024-12-17 13:10:00,296.0,296.39,295.78,295.78,6232.0,292.9753,293.3613,292.7576,292.7576,6232.0
2024-12-17 13:20:00,295.86,296.23,295.81,296.02,10061.0,292.8367,293.203,292.7873,292.9951,10061.0
2024-12-17 13:30:00,296.04,296.33,295.99,296.21,5702.0,293.0149,293.3019,292.9654,293.1832,5702.0
2024-12-17 13:40:00,296.26,296.34,295.97,296.08,5694.0,293.2327,293.3118,292.9456,293.0545,5694.0
2024-12-17 13:50:00,296.08,296.18,295.96,296.17,6182.0,293.0545,293.1535,292.9357,293.1436,6182.0
2024-12-17 14:00:00,296.09,296.2,295.78,295.91,9561.0,293.0644,293.1733,292.7576,292.8862,9561.0
2024-12-17 14:10:00,295.84,295.84,295.4,295.41,8670.0,292.8169,292.8169,292.3814,292.3913,8670.0
2024-12-17 14:20:00,295.43,295.63,295.35,295.41,10066.0,292.4111,292.6091,292.332,292.3913,10066.0
2024-12-17 14:30:00,295.34,295.4,295.05,295.22,9457.0,292.3221,292.3814,292.035,292.2033,9457.0
2024-12-17 14:40:00,295.15,295.3,295.07,295.1,8799.0,292.134,292.2825,292.0548,292.0845,8799.0
2024-12-17 14:50:00,295.11,295.35,294.92,295.29,8257.0,292.0944,292.332,291.9063,292.2726,8257.0
2024-12-17 15:00:00,295.23,295.32,295.0,295.22,11923.0,292.2132,292.3023,291.9855,292.2033,11923.0
2024-12-17 15:10:00,295.17,295.29,294.96,295.13,10107.0,292.1538,292.2726,291.9459,292.1142,10107.0
2024-12-17 15:20:00,295.13,295.47,295.0,295.25,22680.0,292.1142,292.4507,291.9855,292.233,22680.0
2024-12-17 15:30:00,295.32,295.79,295.23,295.66,14455.0,292.3023,292.7675,292.2132,292.6388,14455.0
2024-12-17 15:40:00,295.66,295.89,295.64,295.75,16927.0,292.6388,292.8664,292.619,292.7279,16927.0
2024-12-17 15:50:00,295.84,296.84,295.47,295.66,131006.0,292.8169,293.8067,292.4507,292.6388,131006.0
2024-12-18 09:30:00,294.87,295.84,293.54,295.06,29323.0,291.8569,292.8169,290.5405,292.0449,29323.0
2024-12-18 09:40:00,295.18,295.18,293.95,294.6,11319.0,292.1637,292.1637,290.9463,291.5896,11319.0
2024-12-18 09:50:00,294.6,294.79,293.91,294.45,11257.0,291.5896,291.7777,290.9067,291.4412,11257.0
2024-12-18 10:00:00,294.64,294.7,294.08,294.08,8837.0,291.6292,291.6886,291.0749,291.0749,8837.0
2024-12-18 10:10:00,294.08,294.34,293.8,294.15,4482.0,291.0749,291.3323,290.7978,291.1442,4482.0
2024-12-18 10:20:00,294.45,294.45,293.7,294.26,8737.0,291.4412,291.4412,290.6988,291.2531,8737.0
2024-12-18 10:30:00,294.18,294.31,293.7,293.71,7700.0,291.1739,291.3026,290.6988,290.7087,7700.0
2024-12-18 10:40:00,293.7,294.06,293.67,293.99,7363.0,290.6988,291.0551,290.6691,290.9859,7363.0
2024-12-18 10:50:00,293.91,294.75,293.91,294.08,13218.0,290.9067,291.7381,290.9067,291.0749,13218.0
2024-12-18 11:00:00,294.2,294.52,293.93,294.31,11129.0,291.1937,291.5104,290.9265,291.3026,11129.0
2024-12-18 11:10:00,294.22,294.22,293.54,293.55,8403.0,291.2135,291.2135,290.5405,290.5503,8403.0
2024-12-18 11:20:00,293.55,293.71,293.2,293.53,6540.0,290.5503,290.7087,290.2039,290.5306,6540.0
2024-12-18 11:30:00,293.42,293.86,293.32,293.73,8377.0,290.4217,290.8572,290.3227,290.7285,8377.0
2024-12-18 11:40:00,293.79,294.48,293.59,294.34,7272.0,290.7879,291.4708,290.5899,291.3323,7272.0
2024-12-18 11:50:00,294.16,294.95,294.16,294.76,9690.0,291.1541,291.936,291.1541,291.748,9690.0
2024-12-18 12:00:00,294.75,294.83,294.19,294.31,9106.0,291.7381,291.8173,291.1838,291.3026,9106.0
2024-12-18 12:10:00,294.31,294.76,294.18,294.76,5245.0,291.3026,291.748,291.1739,291.748,5245.0
2024-12-18 12:20:00,294.85,295.03,294.7,294.89,3493.0,291.8371,292.0152,291.6886,291.8767,3493.0
2024-12-18 12:30:00,294.89,295.04,294.7,294.7,3627.0,291.8767,292.0251,291.6886,291.6886,3627.0
2024-12-18 12:40:00,294.76,294.77,294.23,294.23,2676.0,291.748,291.7579,291.2234,291.2234,2676.0
2024-12-18 12:50:00,294.37,294.43,294.04,294.22,4286.0,291.362,291.4214,291.0353,291.2135,4286.0
2024-12-18 13:00:00,294.34,294.35,293.77,293.79,3055.0,291.3323,291.3422,290.7681,290.7879,3055.0
2024-12-18 13:10:00,293.81,293.96,293.7,293.74,8508.0,290.8077,290.9562,290.6988,290.7384,8508.0
2024-12-18 13:20:00,293.76,293.86,293.56,293.63,2382.0,290.7582,290.8572,290.5602,290.6295,2382.0
2024-12-18 13:30:00,293.63,294.12,293.53,293.93,4624.0,290.6295,291.1145,290.5306,290.9265,4624.0
2024-12-18 13:40:00,293.93,294.2,293.84,294.2,5310.0,290.9265,291.1937,290.8374,291.1937,5310.0
2024-12-18 13:50:00,294.17,294.36,294.02,294.02,3638.0,291.164,291.3521,291.0155,291.0155,3638.0
2024-12-18 14:00:00,293.9,294.15,292.69,292.69,8274.0,290.8968,291.1442,289.6991,289.6991,8274.0
2024-12-18 14:10:00,292.9,292.9,292.05,292.3,10819.0,289.907,289.907,289.0657,289.3131,10819.0
2024-12-18 14:20:00,292.3,292.59,292.08,292.1,3109.0,289.3131,289.6002,289.0954,289.1152,3109.0
2024-12-18 14:30:00,291.65,292.16,291.65,291.8,7027.0,288.6698,289.1746,288.6698,288.8182,7027.0
2024-12-18 14:40:00,291.87,291.98,291.31,291.43,5805.0,288.8875,288.9964,288.3332,288.452,5805.0
2024-12-18 14:50:00,291.48,291.64,290.84,291.12,15772.0,288.5015,288.6599,287.868,288.1452,15772.0
2024-12-18 15:00:00,291.0,291.67,290.82,291.67,8065.0,288.0264,288.6896,287.8482,288.6896,8065.0
2024-12-18 15:10:00,291.69,291.81,291.34,291.46,12081.0,288.7094,288.8281,288.3629,288.4817,12081.0
2024-12-18 15:20:00,291.5,291.95,291.22,291.44,16641.0,288.5213,288.9667,288.2442,288.4619,16641.0
2024-12-18 15:30:00,291.62,291.91,290.75,290.94,13400.0,288.6401,288.9271,287.779,287.967,13400.0
2024-12-18 15:40:00,290.88,290.88,289.36,289.81,31702.0,287.9076,287.9076,286.4032,286.8486,31702.0
2024-12-18 15:50:00,289.53,289.96,288.39,288.43,109327.0,286.5714,286.997,285.4431,285.4827,109327.0
2024-12-19 09:30:00,287.63,293.93,287.63,293.13,48557.0,284.6908,290.9265,284.6908,290.1346,48557.0
2024-12-19 09:40:00,292.71,293.97,292.37,292.85,34141.0,289.7189,290.9661,289.3824,289.8575,34141.0
2024-12-19 09:50:00,292.95,293.75,291.87,291.87,18795.0,289.9565,290.7483,288.8875,288.8875,18795.0
2024-12-19 10:00:00,292.28,292.76,291.49,292.1,25897.0,289.2933,289.7684,288.5114,289.1152,25897.0
2024-12-19 10:10:00,291.98,292.42,291.27,291.84,16441.0,288.9964,289.4319,288.2936,288.8578,16441.0
2024-12-19 10:20:00,292.01,292.2,291.12,291.9,12383.0,289.0261,289.2141,288.1452,288.9172,12383.0
2024-12-19 10:30:00,291.86,292.13,291.38,291.63,13140.0,288.8776,289.1449,288.4025,288.65,13140.0
2024-12-19 10:40:00,291.55,292.1,291.4,291.67,17378.0,288.5708,289.1152,288.4223,288.6896,17378.0
2024-12-19 10:50:00,291.67,291.67,290.44,291.28,6975.0,288.6896,288.6896,287.4721,288.3035,6975.0
2024-12-19 11:00:00,291.05,291.44,290.5,291.13,13553.0,288.0759,288.4619,287.5315,288.1551,13553.0
2024-12-19 11:10:00,291.27,291.45,291.0,291.25,7800.0,288.2936,288.4718,288.0264,288.2739,7800.0
2024-12-19 11:20:00,291.13,291.85,291.06,291.85,9670.0,288.1551,288.8677,288.0858,288.8677,9670.0
2024-12-19 11:30:00,291.68,292.31,291.68,291.77,11502.0,288.6995,289.323,288.6995,288.7885,11502.0
2024-12-19 11:40:00,291.68,292.5,291.63,292.38,12475.0,288.6995,289.5111,288.65,289.3923,12475.0
2024-12-19 11:50:00,292.24,292.5,291.8,292.18,10995.0,289.2537,289.5111,288.8182,289.1943,10995.0
2024-12-19 12:00:00,292.21,293.06,292.2,292.87,6776.0,289.224,290.0654,289.2141,289.8773,6776.0
2024-12-19 12:10:00,292.84,293.13,292.52,293.13,6805.0,289.8476,290.1346,289.5309,290.1346,6805.0
2024-12-19 12:20:00,293.14,293.14,292.4,292.83,9669.0,290.1445,290.1445,289.4121,289.8377,9669.0
2024-12-19 12:30:00,292.96,293.13,292.48,292.94,7662.0,289.9664,290.1346,289.4913,289.9466,7662.0
2024-12-19 12:40:00,292.93,293.21,292.77,293.05,7012.0,289.9367,290.2138,289.7783,290.0555,7012.0
2024-12-19 12:50:00,292.83,293.16,292.5,293.05,6225.0,289.8377,290.1643,289.5111,290.0555,6225.0
2024-12-19 13:00:00,292.83,292.92,292.28,292.91,2854.0,289.8377,289.9268,289.2933,289.9169,2854.0
2024-12-19 13:10:00,292.84,293.28,292.84,293.18,5500.0,289.8476,290.2831,289.8476,290.1841,5500.0
2024-12-19 13:20:00,293.19,293.65,293.01,293.59,3294.0,290.194,290.6493,290.0159,290.5899,3294.0
2024-12-19 13:30:00,293.52,293.76,293.41,293.53,7124.0,290.5207,290.7582,290.4118,290.5306,7124.0
2024-12-19 13:40:00,293.53,293.54,293.09,293.36,6627.0,290.5306,290.5405,290.095,290.3623,6627.0
2024-12-19 13:50:00,293.36,293.76,293.3,293.73,8147.0,290.3623,290.7582,290.3029,290.7285,8147.0
2024-12-19 14:00:00,293.91,293.91,293.02,293.08,4774.0,290.9067,290.9067,290.0258,290.0852,4774.0
2024-12-19 14:10:00,293.08,293.08,292.75,292.94,6439.0,290.0852,290.0852,289.7585,289.9466,6439.0
2024-12-19 14:20:00,292.94,293.04,292.78,292.84,6069.0,289.9466,290.0456,289.7882,289.8476,6069.0
2024-12-19 14:30:00,292.91,293.33,292.86,293.13,14323.0,289.9169,290.3326,289.8674,290.1346,14323.0
2024-12-19 14:40:00,293.12,293.3,292.83,292.96,8337.0,290.1247,290.3029,289.8377,289.9664,8337.0
2024-12-19 14:50:00,292.86,293.08,292.41,292.5,9030.0,289.8674,290.0852,289.422,289.5111,9030.0
2024-12-19 15:00:00,292.53,292.67,292.32,292.37,5951.0,289.5408,289.6793,289.3329,289.3824,5951.0
2024-12-19 15:10:00,292.42,292.91,292.24,292.82,12127.0,289.4319,289.9169,289.2537,289.8278,12127.0
2024-12-19 15:20:00,292.82,293.07,292.73,292.82,12992.0,289.8278,290.0753,289.7387,289.8278,12992.0
2024-12-19 15:30:00,292.97,292.97,292.06,292.66,14264.0,289.9763,289.9763,289.0756,289.6694,14264.0
2024-12-19 15:40:00,292.55,292.67,292.24,292.67,19171.0,289.5606,289.6793,289.2537,289.6793,19171.0
2024-12-19 15:50:00,292.45,292.46,291.24,291.28,74990.0,289.4616,289.4715,288.264,288.3035,74990.0
2024-12-20 09:30:00,289.94,291.74,289.94,290.93,474906.0,286.9772,288.7588,286.9772,287.9571,474906.0
2024-12-20 09:40:00,291.47,291.47,290.43,290.81,6431.0,288.4916,288.4916,287.4622,287.8383,6431.0
2024-12-20 09:50:00,290.57,291.4,290.08,290.6,9858.0,287.6008,288.4223,287.1158,287.6305,9858.0
2024-12-20 10:00:00,290.84,291.11,289.95,290.52,19457.0,287.868,288.1353,286.9871,287.5513,19457.0
2024-12-20 10:10:00,290.44,290.97,290.24,290.81,8811.0,287.4721,287.9967,287.2742,287.8383,8811.0
2024-12-20 10:20:00,290.8,291.58,290.61,291.58,11445.0,287.8284,288.6005,287.6404,288.6005,11445.0
2024-12-20 10:30:00,291.59,292.81,291.34,291.35,16247.0,288.6104,289.8179,288.3629,288.3728,16247.0
2024-12-20 10:40:00,291.58,292.1,291.58,292.1,8704.0,288.6005,289.1152,288.6005,289.1152,8704.0
2024-12-20 10:50:00,292.18,292.41,292.04,292.21,6141.0,289.1943,289.422,289.0558,289.224,6141.0
2024-12-20 11:00:00,292.09,293.47,292.09,293.32,6969.0,289.1053,290.4712,289.1053,290.3227,6969.0
2024-12-20 11:10:00,293.59,294.0,293.57,293.69,10811.0,290.5899,290.9958,290.5701,290.6889,10811.0
2024-12-20 11:20:00,293.65,294.07,293.6,294.0,39022.0,290.6493,291.065,290.5998,290.9958,39022.0
2024-12-20 11:30:00,294.0,294.32,293.63,294.07,59474.0,290.9958,291.3125,290.6295,291.065,59474.0
2024-12-20 11:40:00,294.16,295.05,294.0,294.72,22031.0,291.1541,292.035,290.9958,291.7084,22031.0
2024-12-20 11:50:00,294.73,295.08,294.4,294.86,11132.0,291.7183,292.0647,291.3917,291.847,11132.0
2024-12-20 12:00:00,294.74,295.0,294.48,294.63,3214.0,291.7282,291.9855,291.4708,291.6193,3214.0
2024-12-20 12:10:00,294.52,294.91,294.42,294.85,3244.0,291.5104,291.8965,291.4115,291.8371,3244.0
2024-12-20 12:20:00,294.86,295.15,294.71,295.0,8525.0,291.847,292.134,291.6985,291.9855,8525.0
2024-12-20 12:30:00,295.01,295.01,294.35,294.64,4559.0,291.9954,291.9954,291.3422,291.6292,4559.0
2024-12-20 12:40:00,294.73,294.8,294.27,294.71,3806.0,291.7183,291.7876,291.263,291.6985,3806.0
2024-12-20 12:50:00,294.8,295.01,294.65,294.79,6442.0,291.7876,291.9954,291.6391,291.7777,6442.0
2024-12-20 13:00:00,294.62,294.64,294.36,294.39,2479.0,291.6094,291.6292,291.3521,291.3818,2479.0
2024-12-20 13:10:00,294.33,294.61,294.04,294.61,3095.0,291.3224,291.5995,291.0353,291.5995,3095.0
2024-12-20 13:20:00,294.52,294.56,294.19,294.32,5400.0,291.5104,291.55,291.1838,291.3125,5400.0
2024-12-20 13:30:00,294.32,295.05,294.32,294.69,14560.0,291.3125,292.035,291.3125,291.6787,14560.0
2024-12-20 13:40:00,294.75,294.75,294.51,294.51,17814.0,291.7381,291.7381,291.5005,291.5005,17814.0
2024-12-20 13:50:00,294.35,294.84,294.32,294.65,9829.0,291.3422,291.8272,291.3125,291.6391,9829.0
2024-12-20 14:00:00,294.43,294.55,294.28,294.55,1715.0,291.4214,291.5401,291.2729,291.5401,1715.0
2024-12-20 14:10:00,294.5,294.62,294.34,294.56,4255.0,291.4906,291.6094,291.3323,291.55,4255.0
2024-12-20 14:20:00,294.62,295.05,294.34,295.0,3382.0,291.6094,292.035,291.3323,291.9855,3382.0
2024-12-20 14:30:00,295.0,295.1,294.78,294.82,11447.0,291.9855,292.0845,291.7678,291.8074,11447.0
2024-12-20 14:40:00,294.82,294.88,294.62,294.66,6155.0,291.8074,291.8668,291.6094,291.649,6155.0
2024-12-20 14:50:00,294.66,294.66,294.4,294.5,3163.0,291.649,291.649,291.3917,291.4906,3163.0
2024-12-20 15:00:00,294.59,294.95,294.53,294.85,11582.0,291.5797,291.936,291.5203,291.8371,11582.0
2024-12-20 15:10:00,294.75,294.85,294.21,294.28,11245.0,291.7381,291.8371,291.2036,291.2729,11245.0
2024-12-20 15:20:00,294.36,294.4,294.1,294.29,7685.0,291.3521,291.3917,291.0947,291.2828,7685.0
2024-12-20 15:30:00,294.37,294.37,293.39,293.93,11721.0,291.362,291.362,290.392,290.9265,11721.0
2024-12-20 15:40:00,293.98,294.18,293.76,293.94,21834.0,290.976,291.1739,290.7582,290.9364,21834.0
2024-12-20 15:50:00,293.79,294.82,293.74,294.09,150517.0,290.7879,291.8074,290.7384,291.0848,150517.0
2024-12-23 09:30:00,293.87,295.0,291.06,292.68,57960.0,290.8671,291.9855,288.0858,289.6892,57960.0
2024-12-23 09:40:00,292.18,292.73,291.61,291.61,5195.0,289.1943,289.7387,288.6302,288.6302,5195.0
2024-12-23 09:50:00,292.12,292.37,291.69,292.17,10976.0,289.135,289.3824,288.7094,289.1845,10976.0
2024-12-23 10:00:00,292.17,292.47,291.39,291.48,6844.0,289.1845,289.4814,288.4124,288.5015,6844.0
2024-12-23 10:10:00,291.7,291.98,291.1,291.98,4050.0,288.7193,288.9964,288.1254,288.9964,4050.0
2024-12-23 10:20:00,291.8,292.18,291.72,292.18,4491.0,288.8182,289.1943,288.739,289.1943,4491.0
2024-12-23 10:30:00,292.14,292.26,291.91,292.07,7122.0,289.1548,289.2735,288.9271,289.0855,7122.0
2024-12-23 10:40:00,292.07,292.07,291.17,291.39,6450.0,289.0855,289.0855,288.1947,288.4124,6450.0
2024-12-23 10:50:00,291.33,291.33,290.9,290.92,4949.0,288.353,288.353,287.9274,287.9472,4949.0
2024-12-23 11:00:00,291.01,291.59,290.96,291.41,7442.0,288.0363,288.6104,287.9868,288.4322,7442.0
2024-12-23 11:10:00,291.48,291.67,291.46,291.57,2902.0,288.5015,288.6896,288.4817,288.5906,2902.0
2024-12-23 11:20:00,291.57,291.95,291.57,291.78,4812.0,288.5906,288.9667,288.5906,288.7984,4812.0
2024-12-23 11:30:00,291.83,292.09,291.65,291.94,6652.0,288.8479,289.1053,288.6698,288.9568,6652.0
2024-12-23 11:40:00,292.01,292.7,292.01,292.53,5266.0,289.0261,289.709,289.0261,289.5408,5266.0
2024-12-23 11:50:00,292.5,293.11,292.5,292.98,5868.0,289.5111,290.1148,289.5111,289.9862,5868.0
2024-12-23 12:00:00,293.14,293.17,292.57,292.77,5879.0,290.1445,290.1742,289.5804,289.7783,5879.0
2024-12-23 12:10:00,292.68,292.94,292.25,292.47,4201.0,289.6892,289.9466,289.2636,289.4814,4201.0
2024-12-23 12:20:00,292.51,292.74,292.41,292.71,3715.0,289.521,289.7486,289.422,289.7189,3715.0
2024-12-23 12:30:00,292.62,292.74,292.53,292.59,3316.0,289.6299,289.7486,289.5408,289.6002,3316.0
2024-12-23 12:40:00,292.59,293.09,292.58,292.9,3757.0,289.6002,290.095,289.5903,289.907,3757.0
2024-12-23 12:50:00,292.8,293.02,292.71,292.83,4902.0,289.808,290.0258,289.7189,289.8377,4902.0
2024-12-23 13:00:00,292.68,293.17,292.67,293.17,12841.0,289.6892,290.1742,289.6793,290.1742,12841.0
2024-12-23 13:10:00,293.1,293.31,292.94,292.94,4180.0,290.1049,290.3128,289.9466,289.9466,4180.0
2024-12-23 13:20:00,293.13,293.47,293.13,293.37,3626.0,290.1346,290.4712,290.1346,290.3722,3626.0
2024-12-23 13:30:00,293.45,293.45,293.23,293.26,5804.0,290.4514,290.4514,290.2336,290.2633,5804.0
2024-12-23 13:40:00,293.26,293.41,293.08,293.41,9774.0,290.2633,290.4118,290.0852,290.4118,9774.0
2024-12-23 13:50:00,293.38,293.6,293.21,293.41,14970.0,290.3821,290.5998,290.2138,290.4118,14970.0
2024-12-23 14:00:00,293.41,293.55,293.13,293.54,6733.0,290.4118,290.5503,290.1346,290.5405,6733.0
2024-12-23 14:10:00,293.54,293.73,293.45,293.6,9427.0,290.5405,290.7285,290.4514,290.5998,9427.0
2024-12-23 14:20:00,293.56,293.8,293.39,293.51,17241.0,290.5602,290.7978,290.392,290.5108,17241.0
2024-12-23 14:30:00,293.43,294.11,293.42,293.91,5858.0,290.4316,291.1046,290.4217,290.9067,5858.0
2024-12-23 14:40:00,293.94,294.0,293.53,293.66,8589.0,290.9364,290.9958,290.5306,290.6592,8589.0
2024-12-23 14:50:00,293.66,293.89,293.47,293.63,19120.0,290.6592,290.8869,290.4712,290.6295,19120.0
2024-12-23 15:00:00,293.54,293.68,293.23,293.4,18633.0,290.5405,290.679,290.2336,290.4019,18633.0
2024-12-23 15:10:00,293.38,293.5,293.07,293.3,27160.0,290.3821,290.5009,290.0753,290.3029,27160.0
2024-12-23 15:20:00,293.3,293.76,293.24,293.65,10867.0,290.3029,290.7582,290.2435,290.6493,10867.0
2024-12-23 15:30:00,293.7,293.86,293.48,293.86,12571.0,290.6988,290.8572,290.4811,290.8572,12571.0
2024-12-23 15:40:00,293.81,294.2,293.55,294.07,18971.0,290.8077,291.1937,290.5503,291.065,18971.0
2024-12-23 15:50:00,293.96,294.47,293.91,294.26,77068.0,290.9562,291.4609,290.9067,291.2531,77068.0
2024-12-24 09:30:00,293.2,294.66,293.02,293.88,13251.0,290.2039,291.649,290.0258,290.877,13251.0
2024-12-24 09:40:00,294.11,295.0,294.02,294.7,15960.0,291.1046,291.9855,291.0155,291.6886,15960.0
2024-12-24 09:50:00,294.99,294.99,294.63,294.78,6653.0,291.9756,291.9756,291.6193,291.7678,6653.0
2024-12-24 10:00:00,294.78,295.2,294.63,295.01,71830.0,291.7678,292.1835,291.6193,291.9954,71830.0
2024-12-24 10:10:00,295.0,295.69,295.0,295.27,6736.0,291.9855,292.6685,291.9855,292.2528,6736.0
2024-12-24 10:20:00,295.29,295.54,295.13,295.54,4725.0,292.2726,292.52,292.1142,292.52,4725.0
2024-12-24 10:30:00,295.55,296.0,295.5,295.83,8891.0,292.5299,292.9753,292.4804,292.8071,8891.0
2024-12-24 10:40:00,295.83,296.0,295.73,296.0,8053.0,292.8071,292.9753,292.7081,292.9753,8053.0
2024-12-24 10:50:00,295.98,296.0,295.57,295.87,6796.0,292.9555,292.9753,292.5497,292.8466,6796.0
2024-12-24 11:00:00,296.0,296.06,295.83,295.92,72552.0,292.9753,293.0347,292.8071,292.8961,72552.0
2024-12-24 11:10:00,295.92,296.32,295.81,296.27,40426.0,292.8961,293.292,292.7873,293.2426,40426.0
2024-12-24 11:20:00,296.31,296.31,295.99,296.22,4177.0,293.2821,293.2821,292.9654,293.1931,4177.0
2024-12-24 11:30:00,295.99,296.34,295.96,296.34,4212.0,292.9654,293.3118,292.9357,293.3118,4212.0
2024-12-24 11:40:00,296.48,296.78,296.29,296.29,8786.0,293.4504,293.7473,293.2623,293.2623,8786.0
2024-12-24 11:50:00,296.34,296.51,295.99,296.14,6571.0,293.3118,293.4801,292.9654,293.1139,6571.0
2024-12-24 12:00:00,296.21,297.0,296.19,296.93,17232.0,293.1832,293.9651,293.1634,293.8958,17232.0
2024-12-24 12:10:00,296.94,297.0,296.4,296.62,12789.0,293.9057,293.9651,293.3712,293.589,12789.0
2024-12-24 12:20:00,296.8,296.88,296.55,296.74,6236.0,293.7671,293.8463,293.5197,293.7078,6236.0
2024-12-24 12:30:00,296.72,296.98,296.39,296.83,7091.0,293.688,293.9453,293.3613,293.7968,7091.0
2024-12-24 12:40:00,296.98,297.0,296.71,296.84,4970.0,293.9453,293.9651,293.6781,293.8067,4970.0
2024-12-24 12:50:00,297.0,297.07,296.18,296.25,151027.0,293.9651,294.0344,293.1535,293.2228,151027.0
2024-12-26 09:30:00,296.33,296.92,295.4,295.96,24608.0,293.3019,293.8859,292.3814,292.9357,24608.0
2024-12-26 09:40:00,296.06,297.07,296.03,297.0,14719.0,293.0347,294.0344,293.005,293.9651,14719.0
2024-12-26 09:50:00,296.94,297.01,296.45,296.86,4600.0,293.9057,293.975,293.4207,293.8265,4600.0
2024-12-26 10:00:00,297.0,297.29,296.87,297.23,11616.0,293.9651,294.2521,293.8364,294.1927,11616.0
2024-12-26 10:10:00,296.96,297.29,296.86,296.94,8446.0,293.9255,294.2521,293.8265,293.9057,8446.0
2024-12-26 10:20:00,297.03,297.3,297.03,297.04,2239.0,293.9948,294.262,293.9948,294.0047,2239.0
2024-12-26 10:30:00,297.08,297.2,296.84,296.86,3048.0,294.0443,294.1631,293.8067,293.8265,3048.0
2024-12-26 10:40:00,296.93,297.09,296.48,297.09,3440.0,293.8958,294.0542,293.4504,294.0542,3440.0
2024-12-26 10:50:00,296.98,297.11,296.81,296.88,3840.0,293.9453,294.074,293.777,293.8463,3840.0
2024-12-26 11:00:00,297.12,297.74,297.0,297.55,7349.0,294.0839,294.6975,293.9651,294.5095,7349.0
2024-12-26 11:10:00,297.68,297.97,297.64,297.76,5134.0,294.6381,294.9252,294.5986,294.7173,5134.0
2024-12-26 11:20:00,297.82,297.82,297.55,297.71,2992.0,294.7767,294.7767,294.5095,294.6678,2992.0
2024-12-26 11:30:00,297.91,298.01,297.7,297.8,4186.0,294.8658,294.9648,294.6579,294.7569,4186.0
2024-12-26 11:40:00,297.71,298.06,297.71,297.97,7694.0,294.6678,295.0143,294.6678,294.9252,7694.0
2024-12-26 11:50:00,297.94,298.01,297.75,297.79,5200.0,294.8955,294.9648,294.7074,294.747,5200.0
2024-12-26 12:00:00,297.81,297.87,297.72,297.72,1400.0,294.7668,294.8262,294.6777,294.6777,1400.0
2024-12-26 12:10:00,297.8,298.32,297.79,297.98,50847.0,294.7569,295.2716,294.747,294.9351,50847.0
2024-12-26 12:20:00,297.78,298.13,297.78,298.0,7149.0,294.7371,295.0835,294.7371,294.9549,7149.0
2024-12-26 12:30:00,297.99,298.15,297.78,297.9,15993.0,294.945,295.1033,294.7371,294.8559,15993.0
2024-12-26 12:40:00,297.9,298.05,297.66,297.88,5757.0,294.8559,295.0044,294.6184,294.8361,5757.0
2024-12-26 12:50:00,297.83,298.04,297.79,297.8,5688.0,294.7866,294.9945,294.747,294.7569,5688.0
2024-12-26 13:00:00,297.81,298.05,297.79,297.86,4107.0,294.7668,295.0044,294.747,294.8163,4107.0
2024-12-26 13:10:00,297.91,297.94,297.47,297.69,4100.0,294.8658,294.8955,294.4303,294.648,4100.0
2024-12-26 13:20:00,297.68,297.73,297.51,297.53,3300.0,294.6381,294.6876,294.4699,294.4897,3300.0
2024-12-26 13:30:00,297.44,297.47,297.19,297.4,1842.0,294.4006,294.4303,294.1532,294.361,1842.0
2024-12-26 13:40:00,297.16,297.32,297.06,297.32,3626.0,294.1235,294.2818,294.0245,294.2818,3626.0
2024-12-26 13:50:00,297.24,297.26,297.05,297.13,3324.0,294.2026,294.2224,294.0146,294.0938,3324.0
2024-12-26 14:00:00,297.22,297.22,296.91,297.03,1542.0,294.1828,294.1828,293.876,293.9948,1542.0
2024-12-26 14:10:00,297.03,297.17,297.02,297.13,5100.0,293.9948,294.1334,293.9849,294.0938,5100.0
2024-12-26 14:20:00,297.06,297.44,297.06,297.2,3131.0,294.0245,294.4006,294.0245,294.1631,3131.0
2024-12-26 14:30:00,297.3,297.47,297.3,297.36,3698.0,294.262,294.4303,294.262,294.3214,3698.0
2024-12-26 14:40:00,297.47,297.51,297.44,297.45,2147.0,294.4303,294.4699,294.4006,294.4105,2147.0
2024-12-26 14:50:00,297.43,297.62,297.32,297.49,4073.0,294.3907,294.5788,294.2818,294.4501,4073.0
2024-12-26 15:00:00,297.49,297.66,297.49,297.65,2589.0,294.4501,294.6184,294.4501,294.6085,2589.0
2024-12-26 15:10:00,297.71,297.77,297.36,297.36,6961.0,294.6678,294.7272,294.3214,294.3214,6961.0
2024-12-26 15:20:00,297.5,297.62,297.5,297.61,2390.0,294.46,294.5788,294.46,294.5689,2390.0
2024-12-26 15:30:00,297.56,297.9,297.49,297.79,8152.0,294.5194,294.8559,294.4501,294.747,8152.0
2024-12-26 15:40:00,297.77,297.81,297.54,297.54,4125.0,294.7272,294.7668,294.4996,294.4996,4125.0
2024-12-26 15:50:00,297.63,297.74,297.11,297.29,74773.0,294.5887,294.6975,294.074,294.2521,74773.0
2024-12-27 09:30:00,295.96,297.14,295.4,297.0,16916.0,292.9357,294.1037,292.3814,293.9651,16916.0
2024-12-27 09:40:00,296.88,297.82,296.88,297.57,7228.0,293.8463,294.7767,293.8463,294.5293,7228.0
2024-12-27 09:50:00,297.76,298.29,297.74,298.29,8360.0,294.7173,295.2419,294.6975,295.2419,8360.0
2024-12-27 10:00:00,297.96,297.96,297.26,297.6,8186.0,294.9153,294.9153,294.2224,294.559,8186.0
2024-12-27 10:10:00,297.83,298.0,297.1,297.3,7774.0,294.7866,294.9549,294.0641,294.262,7774.0
2024-12-27 10:20:00,297.29,297.31,296.59,296.65,16204.0,294.2521,294.2719,293.5593,293.6187,16204.0
2024-12-27 10:30:00,296.71,296.71,296.18,296.45,13360.0,293.6781,293.6781,293.1535,293.4207,13360.0
2024-12-27 10:40:00,296.55,296.96,296.35,296.35,11648.0,293.5197,293.9255,293.3217,293.3217,11648.0
2024-12-27 10:50:00,296.58,296.95,296.37,296.38,7974.0,293.5494,293.9156,293.3415,293.3514,7974.0
2024-12-27 11:00:00,296.3,296.3,295.8,296.19,9782.0,293.2722,293.2722,292.7774,293.1634,9782.0
2024-12-27 11:10:00,296.09,296.35,295.99,296.01,7969.0,293.0644,293.3217,292.9654,292.9852,7969.0
2024-12-27 11:20:00,295.98,296.7,295.95,296.42,12186.0,292.9555,293.6682,292.9258,293.391,12186.0
2024-12-27 11:30:00,296.4,297.09,296.4,296.75,6571.0,293.3712,294.0542,293.3712,293.7176,6571.0
2024-12-27 11:40:00,296.8,296.85,296.2,296.22,17642.0,293.7671,293.8166,293.1733,293.1931,17642.0
2024-12-27 11:50:00,296.15,296.15,295.56,295.83,19533.0,293.1238,293.1238,292.5398,292.8071,19533.0
2024-12-27 12:00:00,295.82,295.95,295.45,295.64,19771.0,292.7972,292.9258,292.4309,292.619,19771.0
2024-12-27 12:10:00,295.73,295.78,295.27,295.48,5035.0,292.7081,292.7576,292.2528,292.4606,5035.0
2024-12-27 12:20:00,295.38,295.76,295.25,295.69,11888.0,292.3616,292.7378,292.233,292.6685,11888.0
2024-12-27 12:30:00,295.74,295.86,295.22,295.31,10604.0,292.718,292.8367,292.2033,292.2924,10604.0
2024-12-27 12:40:00,295.31,295.7,295.21,295.5,25284.0,292.2924,292.6784,292.1934,292.4804,25284.0
2024-12-27 12:50:00,295.64,295.78,295.53,295.7,7817.0,292.619,292.7576,292.5101,292.6784,7817.0
2024-12-27 13:00:00,295.7,296.37,295.7,295.86,39779.0,292.6784,293.3415,292.6784,292.8367,39779.0
2024-12-27 13:10:00,295.95,296.37,295.95,296.17,5593.0,292.9258,293.3415,292.9258,293.1436,5593.0
2024-12-27 13:20:00,296.26,296.49,296.04,296.04,6237.0,293.2327,293.4603,293.0149,293.0149,6237.0
2024-12-27 13:30:00,296.14,296.33,296.12,296.15,5835.0,293.1139,293.3019,293.0941,293.1238,5835.0
2024-12-27 13:40:00,296.27,296.59,296.06,296.06,19777.0,293.2426,293.5593,293.0347,293.0347,19777.0
2024-12-27 13:50:00,296.2,296.3,295.96,296.26,17033.0,293.1733,293.2722,292.9357,293.2327,17033.0
2024-12-27 14:00:00,296.19,296.32,295.97,296.04,3798.0,293.1634,293.292,292.9456,293.0149,3798.0
2024-12-27 14:10:00,296.07,296.47,296.07,296.46,5265.0,293.0446,293.4405,293.0446,293.4306,5265.0
2024-12-27 14:20:00,296.46,296.46,296.09,296.37,2219.0,293.4306,293.4306,293.0644,293.3415,2219.0
2024-12-27 14:30:00,296.28,296.5,296.2,296.37,2064.0,293.2525,293.4702,293.1733,293.3415,2064.0
2024-12-27 14:40:00,296.53,296.77,296.45,296.77,4145.0,293.4999,293.7374,293.4207,293.7374,4145.0
2024-12-27 14:50:00,296.77,296.78,296.57,296.65,2724.0,293.7374,293.7473,293.5395,293.6187,2724.0
2024-12-27 15:00:00,296.58,296.58,296.2,296.52,8397.0,293.5494,293.5494,293.1733,293.49,8397.0
2024-12-27 15:10:00,296.5,296.5,295.74,295.87,9445.0,293.4702,293.4702,292.718,292.8466,9445.0
2024-12-27 15:20:00,295.76,295.86,295.55,295.69,7393.0,292.7378,292.8367,292.5299,292.6685,7393.0
2024-12-27 15:30:00,295.65,295.69,295.26,295.26,5976.0,292.6289,292.6685,292.2429,292.2429,5976.0
2024-12-27 15:40:00,295.26,295.69,295.11,295.69,10163.0,292.2429,292.6685,292.0944,292.6685,10163.0
2024-12-27 15:50:00,295.94,296.37,295.72,296.22,86984.0,292.9159,293.3415,292.6982,293.1931,86984.0
2024-12-30 09:30:00,292.57,293.89,292.17,292.37,25898.0,289.5804,290.8869,289.1845,289.3824,25898.0
2024-12-30 09:40:00,292.37,292.55,291.31,291.51,11496.0,289.3824,289.5606,288.3332,288.5312,11496.0
2024-12-30 09:50:00,291.44,291.84,290.8,291.2,14868.0,288.4619,288.8578,287.8284,288.2244,14868.0
2024-12-30 10:00:00,290.99,291.49,290.82,291.29,7771.0,288.0165,288.5114,287.8482,288.3134,7771.0
2024-12-30 10:10:00,291.28,291.51,291.02,291.29,16728.0,288.3035,288.5312,288.0462,288.3134,16728.0
2024-12-30 10:20:00,291.22,291.44,290.85,291.22,6982.0,288.2442,288.4619,287.8779,288.2442,6982.0
2024-12-30 10:30:00,291.12,291.68,291.08,291.68,3840.0,288.1452,288.6995,288.1056,288.6995,3840.0
2024-12-30 10:40:00,291.75,292.13,291.63,291.67,3323.0,288.7687,289.1449,288.65,288.6896,3323.0
2024-12-30 10:50:00,291.69,292.33,291.61,292.32,2300.0,288.7094,289.3428,288.6302,289.3329,2300.0
2024-12-30 11:00:00,292.14,292.8,292.09,292.67,4971.0,289.1548,289.808,289.1053,289.6793,4971.0
2024-12-30 11:10:00,292.82,293.21,292.71,293.18,4217.0,289.8278,290.2138,289.7189,290.1841,4217.0
2024-12-30 11:20:00,293.18,293.41,293.04,293.31,5235.0,290.1841,290.4118,290.0456,290.3128,5235.0
2024-12-30 11:30:00,293.4,293.75,293.29,293.47,6126.0,290.4019,290.7483,290.293,290.4712,6126.0
2024-12-30 11:40:00,293.7,293.88,292.97,293.2,7147.0,290.6988,290.877,289.9763,290.2039,7147.0
2024-12-30 11:50:00,292.83,293.21,292.79,293.18,11070.0,289.8377,290.2138,289.7981,290.1841,11070.0
2024-12-30 12:00:00,293.18,293.52,293.07,293.14,9601.0,290.1841,290.5207,290.0753,290.1445,9601.0
2024-12-30 12:10:00,293.18,293.52,293.17,293.36,3838.0,290.1841,290.5207,290.1742,290.3623,3838.0
2024-12-30 12:20:00,293.48,293.76,293.33,293.6,5210.0,290.4811,290.7582,290.3326,290.5998,5210.0
2024-12-30 12:30:00,293.53,293.9,293.42,293.57,10594.0,290.5306,290.8968,290.4217,290.5701,10594.0
2024-12-30 12:40:00,293.59,293.59,293.16,293.58,9622.0,290.5899,290.5899,290.1643,290.58,9622.0
2024-12-30 12:50:00,293.67,293.67,292.86,293.49,3675.0,290.6691,290.6691,289.8674,290.491,3675.0
2024-12-30 13:00:00,293.32,293.79,293.12,293.69,5425.0,290.3227,290.7879,290.1247,290.6889,5425.0
2024-12-30 13:10:00,293.84,294.07,293.81,293.9,1825.0,290.8374,291.065,290.8077,290.8968,1825.0
2024-12-30 13:20:00,294.04,294.04,293.46,293.76,5446.0,291.0353,291.0353,290.4613,290.7582,5446.0
2024-12-30 13:30:00,293.73,294.26,293.59,293.78,4674.0,290.7285,291.2531,290.5899,290.778,4674.0
2024-12-30 13:40:00,293.89,294.27,293.89,294.19,3665.0,290.8869,291.263,290.8869,291.1838,3665.0
2024-12-30 13:50:00,294.0,294.47,294.0,294.36,4018.0,290.9958,291.4609,290.9958,291.3521,4018.0
2024-12-30 14:00:00,294.26,294.5,293.86,294.18,5587.0,291.2531,291.4906,290.8572,291.1739,5587.0
2024-12-30 14:10:00,294.09,294.16,293.86,294.05,3572.0,291.0848,291.1541,290.8572,291.0452,3572.0
2024-12-30 14:20:00,293.89,294.16,293.61,293.99,5883.0,290.8869,291.1541,290.6097,290.9859,5883.0
2024-12-30 14:30:00,293.93,294.22,293.92,294.14,3846.0,290.9265,291.2135,290.9166,291.1343,3846.0
2024-12-30 14:40:00,293.95,294.29,293.91,293.97,15862.0,290.9463,291.2828,290.9067,290.9661,15862.0
2024-12-30 14:50:00,293.95,294.13,293.78,294.0,9896.0,290.9463,291.1244,290.778,290.9958,9896.0
2024-12-30 15:00:00,293.99,294.07,293.71,293.8,5453.0,290.9859,291.065,290.7087,290.7978,5453.0
2024-12-30 15:10:00,293.85,294.21,293.75,294.07,11022.0,290.8473,291.2036,290.7483,291.065,11022.0
2024-12-30 15:20:00,293.95,293.99,293.43,293.43,7679.0,290.9463,290.9859,290.4316,290.4316,7679.0
2024-12-30 15:30:00,293.44,293.62,293.26,293.49,11940.0,290.4415,290.6196,290.2633,290.491,11940.0
2024-12-30 15:40:00,293.53,293.83,293.46,293.83,15443.0,290.5306,290.8275,290.4613,290.8275,15443.0
2024-12-30 15:50:00,293.69,294.02,292.85,292.88,88713.0,290.6889,291.0155,289.8575,289.8872,88713.0
2024-12-31 09:30:00,294.01,294.16,293.69,293.77,12257.0,291.0056,291.1541,290.6889,290.7681,12257.0
2024-12-31 09:40:00,293.49,293.92,293.32,293.65,3563.0,290.491,290.9166,290.3227,290.6493,3563.0
2024-12-31 09:50:00,293.42,293.65,293.13,293.65,6033.0,290.4217,290.6493,290.1346,290.6493,6033.0
2024-12-31 10:00:00,293.89,294.21,293.46,293.47,5364.0,290.8869,291.2036,290.4613,290.4712,5364.0
2024-12-31 10:10:00,293.42,294.1,293.41,293.89,8361.0,290.4217,291.0947,290.4118,290.8869,8361.0
2024-12-31 10:20:00,294.04,294.09,293.13,293.13,8904.0,291.0353,291.0848,290.1346,290.1346,8904.0
2024-12-31 10:30:00,293.2,293.71,293.03,293.7,7605.0,290.2039,290.7087,290.0357,290.6988,7605.0
2024-12-31 10:40:00,293.82,293.82,293.25,293.37,8201.0,290.8176,290.8176,290.2534,290.3722,8201.0
2024-12-31 10:50:00,293.32,293.48,293.21,293.21,3465.0,290.3227,290.4811,290.2138,290.2138,3465.0
2024-12-31 11:00:00,293.21,293.21,292.53,293.06,4542.0,290.2138,290.2138,289.5408,290.0654,4542.0
2024-12-31 11:10:00,293.12,293.17,292.86,292.97,2925.0,290.1247,290.1742,289.8674,289.9763,2925.0
2024-12-31 11:20:00,292.89,293.23,292.75,292.92,5477.0,289.8971,290.2336,289.7585,289.9268,5477.0
2024-12-31 11:30:00,292.85,293.07,292.68,292.72,6939.0,289.8575,290.0753,289.6892,289.7288,6939.0
2024-12-31 11:40:00,292.77,292.84,292.41,292.65,4053.0,289.7783,289.8476,289.422,289.6595,4053.0
2024-12-31 11:50:00,292.73,292.73,292.15,292.36,5512.0,289.7387,289.7387,289.1647,289.3725,5512.0
2024-12-31 12:00:00,292.19,292.27,291.86,292.14,3390.0,289.2042,289.2834,288.8776,289.1548,3390.0
2024-12-31 12:10:00,292.16,292.47,292.06,292.43,3094.0,289.1746,289.4814,289.0756,289.4418,3094.0
2024-12-31 12:20:00,292.31,292.46,292.09,292.23,6870.0,289.323,289.4715,289.1053,289.2438,6870.0
2024-12-31 12:30:00,292.19,292.19,291.88,292.11,2695.0,289.2042,289.2042,288.8974,289.1251,2695.0
2024-12-31 12:40:00,292.06,292.21,291.73,291.86,7368.0,289.0756,289.224,288.7489,288.8776,7368.0
2024-12-31 12:50:00,292.06,292.93,292.06,292.87,3831.0,289.0756,289.9367,289.0756,289.8773,3831.0
2024-12-31 13:00:00,292.86,292.92,292.52,292.64,5366.0,289.8674,289.9268,289.5309,289.6496,5366.0
2024-12-31 13:10:00,292.68,292.79,292.15,292.19,3418.0,289.6892,289.7981,289.1647,289.2042,3418.0
2024-12-31 13:20:00,292.01,292.01,291.57,291.7,6410.0,289.0261,289.0261,288.5906,288.7193,6410.0
2024-12-31 13:30:00,291.8,292.26,291.76,292.15,4617.0,288.8182,289.2735,288.7786,289.1647,4617.0
2024-12-31 13:40:00,292.19,292.49,292.13,292.45,6746.0,289.2042,289.5012,289.1449,289.4616,6746.0
2024-12-31 13:50:00,292.49,292.5,292.19,292.2,2816.0,289.5012,289.5111,289.2042,289.2141,2816.0
2024-12-31 14:00:00,292.18,292.53,292.03,292.28,4017.0,289.1943,289.5408,289.0459,289.2933,4017.0
2024-12-31 14:10:00,292.32,292.71,292.01,292.01,3469.0,289.3329,289.7189,289.0261,289.0261,3469.0
2024-12-31 14:20:00,291.98,292.35,291.83,292.14,4160.0,288.9964,289.3626,288.8479,289.1548,4160.0
2024-12-31 14:30:00,292.24,292.37,292.22,292.29,3889.0,289.2537,289.3824,289.2339,289.3032,3889.0
2024-12-31 14:40:00,292.26,292.46,292.1,292.29,3901.0,289.2735,289.4715,289.1152,289.3032,3901.0
2024-12-31 14:50:00,292.19,292.66,292.18,292.66,5440.0,289.2042,289.6694,289.1943,289.6694,5440.0
2024-12-31 15:00:00,292.66,292.88,292.52,292.75,3570.0,289.6694,289.8872,289.5309,289.7585,3570.0
2024-12-31 15:10:00,292.71,292.71,292.04,292.34,7385.0,289.7189,289.7189,289.0558,289.3527,7385.0
2024-12-31 15:20:00,292.43,292.78,292.28,292.78,3963.0,289.4418,289.7882,289.2933,289.7882,3963.0
2024-12-31 15:30:00,292.77,292.89,292.53,292.55,6482.0,289.7783,289.8971,289.5408,289.5606,6482.0
2024-12-31 15:40:00,292.46,292.86,292.37,292.81,7937.0,289.4715,289.8674,289.3824,289.8179,7937.0
2024-12-31 15:50:00,292.9,293.04,292.27,292.63,89993.0,289.907,290.0456,289.2834,289.6397,89993.0
2025-01-02 09:30:00,293.83,295.15,293.36,293.51,53334.0,290.8275,292.134,290.3623,290.5108,53334.0
2025-01-02 09:40:00,293.15,293.49,292.81,293.15,7522.0,290.1544,290.491,289.8179,290.1544,7522.0
2025-01-02 09:50:00,293.33,293.79,292.95,293.79,12143.0,290.3326,290.7879,289.9565,290.7879,12143.0
2025-01-02 10:00:00,293.77,294.01,292.95,293.2,14991.0,290.7681,291.0056,289.9565,290.2039,14991.0
2025-01-02 10:10:00,293.13,293.31,292.56,292.69,10762.0,290.1346,290.3128,289.5705,289.6991,10762.0
2025-01-02 10:20:00,292.79,293.01,292.05,292.21,16891.0,289.7981,290.0159,289.0657,289.224,16891.0
2025-01-02 10:30:00,292.16,292.16,291.39,291.43,8048.0,289.1746,289.1746,288.4124,288.452,8048.0
2025-01-02 10:40:00,291.56,292.03,291.25,292.03,6269.0,288.5807,289.0459,288.2739,289.0459,6269.0
2025-01-02 10:50:00,292.04,292.13,291.48,291.73,3195.0,289.0558,289.1449,288.5015,288.7489,3195.0
2025-01-02 11:00:00,291.82,291.86,290.82,290.9,5099.0,288.838,288.8776,287.8482,287.9274,5099.0
2025-01-02 11:10:00,290.9,291.26,290.71,291.12,6207.0,287.9274,288.2837,287.7394,288.1452,6207.0
2025-01-02 11:20:00,291.17,291.52,290.78,291.38,6759.0,288.1947,288.5411,287.8087,288.4025,6759.0
2025-01-02 11:30:00,291.32,291.64,291.29,291.64,11258.0,288.3431,288.6599,288.3134,288.6599,11258.0
2025-01-02 11:40:00,291.79,291.79,291.22,291.5,4710.0,288.8083,288.8083,288.2442,288.5213,4710.0
2025-01-02 11:50:00,291.41,291.78,291.07,291.08,15493.0,288.4322,288.7984,288.0957,288.1056,15493.0
2025-01-02 12:00:00,291.14,291.2,290.68,290.92,5108.0,288.165,288.2244,287.7097,287.9472,5108.0
2025-01-02 12:10:00,290.96,291.15,290.69,290.8,6131.0,287.9868,288.1749,287.7196,287.8284,6131.0
2025-01-02 12:20:00,290.69,290.69,289.83,289.83,5497.0,287.7196,287.7196,286.8684,286.8684,5497.0
2025-01-02 12:30:00,289.59,289.79,289.18,289.19,5141.0,286.6308,286.8288,286.225,286.2349,5141.0
2025-01-02 12:40:00,289.15,289.17,288.62,288.99,4500.0,286.1953,286.2151,285.6707,286.0369,4500.0
2025-01-02 12:50:00,288.85,289.42,288.68,289.33,4260.0,285.8984,286.4626,285.7301,286.3735,4260.0
2025-01-02 13:00:00,289.33,289.58,288.93,289.54,8688.0,286.3735,286.6209,285.9776,286.5813,8688.0
2025-01-02 13:10:00,289.43,289.54,289.06,289.5,7863.0,286.4724,286.5813,286.1062,286.5417,7863.0
2025-01-02 13:20:00,289.45,289.72,289.37,289.71,6534.0,286.4922,286.7595,286.4131,286.7496,6534.0
2025-01-02 13:30:00,289.71,289.71,289.03,289.19,4952.0,286.7496,286.7496,286.0765,286.2349,4952.0
2025-01-02 13:40:00,289.13,289.36,288.88,288.89,4820.0,286.1755,286.4032,285.9281,285.938,4820.0
2025-01-02 13:50:00,288.88,289.02,288.55,288.94,9873.0,285.9281,286.0666,285.6014,285.9875,9873.0
2025-01-02 14:00:00,288.9,289.09,288.75,288.8,5802.0,285.9479,286.1359,285.7994,285.8489,5802.0
2025-01-02 14:10:00,288.79,288.96,288.75,288.94,8379.0,285.839,286.0073,285.7994,285.9875,8379.0
2025-01-02 14:20:00,288.93,289.6,288.93,289.56,5617.0,285.9776,286.6407,285.9776,286.6011,5617.0
2025-01-02 14:30:00,289.51,289.51,289.08,289.18,7357.0,286.5516,286.5516,286.126,286.225,7357.0
2025-01-02 14:40:00,289.23,289.63,289.12,289.63,6746.0,286.2745,286.6704,286.1656,286.6704,6746.0
2025-01-02 14:50:00,289.63,289.79,288.98,289.0,9701.0,286.6704,286.8288,286.027,286.0468,9701.0
2025-01-02 15:00:00,289.11,289.94,289.11,289.92,9492.0,286.1557,286.9772,286.1557,286.9574,9492.0
2025-01-02 15:10:00,289.89,290.2,289.84,289.91,8081.0,286.9277,287.2346,286.8783,286.9475,8081.0
2025-01-02 15:20:00,290.01,290.22,289.99,290.0,7456.0,287.0465,287.2544,287.0267,287.0366,7456.0
2025-01-02 15:30:00,290.03,290.07,289.28,289.76,19098.0,287.0663,287.1059,286.324,286.7991,19098.0
2025-01-02 15:40:00,289.67,289.97,289.67,289.8,14160.0,286.71,287.0069,286.71,286.8387,14160.0
2025-01-02 15:50:00,289.86,290.01,289.36,289.58,48288.0,286.8981,287.0465,286.4032,286.6209,48288.0
2025-01-03 09:30:00,290.72,291.7,290.42,291.03,40620.0,287.7493,288.7193,287.4523,288.0561,40620.0
2025-01-03 09:40:00,291.06,291.26,290.25,290.36,12792.0,288.0858,288.2837,287.2841,287.3929,12792.0
2025-01-03 09:50:00,290.37,290.58,289.79,289.98,4155.0,287.4028,287.6107,286.8288,287.0168,4155.0
2025-01-03 10:00:00,290.27,291.15,290.18,291.11,7324.0,287.3039,288.1749,287.2148,288.1353,7324.0
2025-01-03 10:10:00,290.95,291.22,290.45,290.6,13204.0,287.9769,288.2442,287.482,287.6305,13204.0
2025-01-03 10:20:00,290.76,291.08,290.18,290.79,3962.0,287.7889,288.1056,287.2148,287.8186,3962.0
2025-01-03 10:30:00,291.05,291.18,290.69,291.09,10353.0,288.0759,288.2046,287.7196,288.1155,10353.0
2025-01-03 10:40:00,291.09,291.56,291.0,291.56,6918.0,288.1155,288.5807,288.0264,288.5807,6918.0
2025-01-03 10:50:00,291.56,291.99,291.44,291.8,8889.0,288.5807,289.0063,288.4619,288.8182,8889.0
2025-01-03 11:00:00,291.8,291.81,291.01,291.31,7134.0,288.8182,288.8281,288.0363,288.3332,7134.0
2025-01-03 11:10:00,291.47,291.48,291.03,291.31,5526.0,288.4916,288.5015,288.0561,288.3332,5526.0
2025-01-03 11:20:00,291.49,291.5,291.18,291.5,2323.0,288.5114,288.5213,288.2046,288.5213,2323.0
2025-01-03 11:30:00,291.5,292.02,291.39,291.8,8846.0,288.5213,289.036,288.4124,288.8182,8846.0
2025-01-03 11:40:00,291.85,292.04,291.73,292.04,2761.0,288.8677,289.0558,288.7489,289.0558,2761.0
2025-01-03 11:50:00,292.07,292.21,291.92,292.07,11929.0,289.0855,289.224,288.937,289.0855,11929.0
2025-01-03 12:00:00,292.0,292.55,292.0,292.5,12629.0,289.0162,289.5606,289.0162,289.5111,12629.0
2025-01-03 12:10:00,292.52,292.52,291.98,291.99,5651.0,289.5309,289.5309,288.9964,289.0063,5651.0
2025-01-03 12:20:00,292.1,292.19,291.91,291.95,4704.0,289.1152,289.2042,288.9271,288.9667,4704.0
2025-01-03 12:30:00,291.98,292.28,291.91,292.16,3224.0,288.9964,289.2933,288.9271,289.1746,3224.0
2025-01-03 12:40:00,292.16,292.16,291.97,292.08,4833.0,289.1746,289.1746,288.9865,289.0954,4833.0
2025-01-03 12:50:00,292.11,292.11,291.7,291.93,3669.0,289.1251,289.1251,288.7193,288.9469,3669.0
2025-01-03 13:00:00,291.86,291.94,291.77,291.83,2514.0,288.8776,288.9568,288.7885,288.8479,2514.0
2025-01-03 13:10:00,291.85,291.95,291.69,291.79,4408.0,288.8677,288.9667,288.7094,288.8083,4408.0
2025-01-03 13:20:00,291.88,291.88,291.65,291.82,3504.0,288.8974,288.8974,288.6698,288.838,3504.0
2025-01-03 13:30:00,292.03,292.21,291.86,292.09,4899.0,289.0459,289.224,288.8776,289.1053,4899.0
2025-01-03 13:40:00,292.05,292.11,291.88,292.06,5185.0,289.0657,289.1251,288.8974,289.0756,5185.0
2025-01-03 13:50:00,291.93,292.05,291.7,291.7,6368.0,288.9469,289.0657,288.7193,288.7193,6368.0
2025-01-03 14:00:00,291.75,291.87,291.64,291.76,5838.0,288.7687,288.8875,288.6599,288.7786,5838.0
2025-01-03 14:10:00,291.91,292.03,291.7,291.89,3529.0,288.9271,289.0459,288.7193,288.9073,3529.0
2025-01-03 14:20:00,291.94,292.04,291.9,291.99,6067.0,288.9568,289.0558,288.9172,289.0063,6067.0
2025-01-03 14:30:00,291.99,292.02,291.79,291.91,8294.0,289.0063,289.036,288.8083,288.9271,8294.0
2025-01-03 14:40:00,291.89,291.97,291.86,291.9,5419.0,288.9073,288.9865,288.8776,288.9172,5419.0
2025-01-03 14:50:00,291.91,291.92,291.64,291.68,7954.0,288.9271,288.937,288.6599,288.6995,7954.0
2025-01-03 15:00:00,291.63,291.7,291.35,291.7,4038.0,288.65,288.7193,288.3728,288.7193,4038.0
2025-01-03 15:10:00,291.74,291.76,291.58,291.67,6128.0,288.7588,288.7786,288.6005,288.6896,6128.0
2025-01-03 15:20:00,291.65,292.19,291.64,292.19,7111.0,288.6698,289.2042,288.6599,289.2042,7111.0
2025-01-03 15:30:00,292.1,292.11,291.9,291.98,5827.0,289.1152,289.1251,288.9172,288.9964,5827.0
2025-01-03 15:40:00,291.98,292.05,291.6,291.8,7474.0,288.9964,289.0657,288.6203,288.8182,7474.0
2025-01-03 15:50:00,291.74,291.99,291.4,291.61,73875.0,288.7588,289.0063,288.4223,288.6302,73875.0
2025-01-06 09:30:00,289.15,290.11,286.86,287.28,53264.0,286.1953,287.1455,283.9287,284.3444,53264.0
2025-01-06 09:40:00,287.38,289.95,287.37,289.77,27828.0,284.4434,286.9871,284.4335,286.809,27828.0
2025-01-06 09:50:00,289.63,289.95,289.41,289.55,11959.0,286.6704,286.9871,286.4527,286.5912,11959.0
2025-01-06 10:00:00,289.54,290.32,288.94,289.19,12996.0,286.5813,287.3534,285.9875,286.2349,12996.0
2025-01-06 10:10:00,289.18,289.53,287.75,287.75,31139.0,286.225,286.5714,284.8096,284.8096,31139.0
2025-01-06 10:20:00,287.63,288.04,287.2,287.26,37119.0,284.6908,285.0967,284.2652,284.3246,37119.0
2025-01-06 10:30:00,287.38,288.06,287.25,287.92,10171.0,284.4434,285.1164,284.3147,284.9779,10171.0
2025-01-06 10:40:00,287.9,288.7,287.9,288.68,7791.0,284.9581,285.7499,284.9581,285.7301,7791.0
2025-01-06 10:50:00,288.74,288.91,288.66,288.76,5090.0,285.7895,285.9578,285.7103,285.8093,5090.0
2025-01-06 11:00:00,288.67,288.92,288.31,288.6,7896.0,285.7202,285.9677,285.3639,285.6509,7896.0
2025-01-06 11:10:00,288.48,288.91,288.03,288.91,11114.0,285.5322,285.9578,285.0868,285.9578,11114.0
2025-01-06 11:20:00,288.95,289.0,288.62,288.73,5233.0,285.9974,286.0468,285.6707,285.7796,5233.0
2025-01-06 11:30:00,288.73,288.81,288.55,288.57,4909.0,285.7796,285.8588,285.6014,285.6212,4909.0
2025-01-06 11:40:00,288.57,288.88,288.49,288.82,5386.0,285.6212,285.9281,285.5421,285.8687,5386.0
2025-01-06 11:50:00,288.8,288.94,288.63,288.75,4222.0,285.8489,285.9875,285.6806,285.7994,4222.0
2025-01-06 12:00:00,288.75,289.11,288.54,288.68,8831.0,285.7994,286.1557,285.5915,285.7301,8831.0
2025-01-06 12:10:00,288.73,289.07,288.64,289.07,4656.0,285.7796,286.1161,285.6905,286.1161,4656.0
2025-01-06 12:20:00,289.11,289.21,288.67,288.69,8785.0,286.1557,286.2547,285.7202,285.74,8785.0
2025-01-06 12:30:00,288.55,288.8,288.5,288.79,4943.0,285.6014,285.8489,285.552,285.839,4943.0
2025-01-06 12:40:00,288.64,288.71,288.35,288.35,4592.0,285.6905,285.7598,285.4035,285.4035,4592.0
2025-01-06 12:50:00,288.26,288.3,287.39,287.65,12664.0,285.3144,285.354,284.4533,284.7106,12664.0
2025-01-06 13:00:00,287.66,287.74,286.97,287.03,8607.0,284.7205,284.7997,284.0376,284.097,8607.0
2025-01-06 13:10:00,287.13,287.35,287.13,287.25,4399.0,284.196,284.4137,284.196,284.3147,4399.0
2025-01-06 13:20:00,287.16,287.17,286.94,287.13,4150.0,284.2256,284.2355,284.0079,284.196,4150.0
2025-01-06 13:30:00,287.06,287.06,286.62,286.67,5042.0,284.1267,284.1267,283.6912,283.7407,5042.0
2025-01-06 13:40:00,286.62,286.62,285.86,286.17,8671.0,283.6912,283.6912,282.9389,283.2458,8671.0
2025-01-06 13:50:00,286.18,286.85,286.18,286.84,6163.0,283.2557,283.9188,283.2557,283.9089,6163.0
2025-01-06 14:00:00,286.62,286.72,286.24,286.72,8798.0,283.6912,283.7901,283.315,283.7901,8798.0
2025-01-06 14:10:00,286.65,287.11,286.5,286.95,13075.0,283.7209,284.1762,283.5724,284.0178,13075.0
2025-01-06 14:20:00,286.89,287.0,286.79,286.88,3787.0,283.9584,284.0673,283.8594,283.9485,3787.0
2025-01-06 14:30:00,286.86,287.16,286.76,286.88,6724.0,283.9287,284.2256,283.8297,283.9485,6724.0
2025-01-06 14:40:00,286.88,287.38,286.76,287.38,13624.0,283.9485,284.4434,283.8297,284.4434,13624.0
2025-01-06 14:50:00,287.23,287.33,286.97,287.05,11411.0,284.2949,284.3939,284.0376,284.1168,11411.0
2025-01-06 15:00:00,287.0,287.42,286.99,287.23,11000.0,284.0673,284.483,284.0574,284.2949,11000.0
2025-01-06 15:10:00,287.09,287.17,286.82,287.06,6690.0,284.1564,284.2355,283.8891,284.1267,6690.0
2025-01-06 15:20:00,287.05,287.49,286.93,287.48,19565.0,284.1168,284.5523,283.998,284.5424,19565.0
2025-01-06 15:30:00,287.45,287.46,286.86,286.9,23515.0,284.5127,284.5226,283.9287,283.9683,23515.0
2025-01-06 15:40:00,287.0,287.03,286.7,286.85,18185.0,284.0673,284.097,283.7703,283.9188,18185.0
2025-01-06 15:50:00,286.73,287.26,286.58,287.21,102673.0,283.8,284.3246,283.6516,284.2751,102673.0
2025-01-07 09:30:00,287.25,289.39,287.25,288.96,31784.0,284.3147,286.4329,284.3147,286.0073,31784.0
2025-01-07 09:40:00,288.97,289.53,288.26,288.47,10207.0,286.0171,286.5714,285.3144,285.5223,10207.0
2025-01-07 09:50:00,288.56,288.8,287.92,288.78,17194.0,285.6113,285.8489,284.9779,285.8291,17194.0
2025-01-07 10:00:00,288.72,288.72,287.5,287.71,14165.0,285.7697,285.7697,284.5622,284.77,14165.0
2025-01-07 10:10:00,287.84,288.48,287.57,288.31,15955.0,284.8987,285.5322,284.6315,285.3639,15955.0
2025-01-07 10:20:00,288.49,289.38,288.4,289.38,11315.0,285.5421,286.423,285.453,286.423,11315.0
2025-01-07 10:30:00,289.32,290.0,289.09,289.5,16787.0,286.3636,287.0366,286.1359,286.5417,16787.0
2025-01-07 10:40:00,289.44,289.97,289.16,289.17,11129.0,286.4823,287.0069,286.2052,286.2151,11129.0
2025-01-07 10:50:00,289.37,289.75,288.88,289.32,12980.0,286.4131,286.7892,285.9281,286.3636,12980.0
2025-01-07 11:00:00,289.45,289.82,289.37,289.45,16925.0,286.4922,286.8585,286.4131,286.4922,16925.0
2025-01-07 11:10:00,289.31,289.4,288.68,288.78,8094.0,286.3537,286.4428,285.7301,285.8291,8094.0
2025-01-07 11:20:00,288.9,289.11,288.51,288.76,6793.0,285.9479,286.1557,285.5618,285.8093,6793.0
2025-01-07 11:30:00,288.68,289.03,288.05,289.03,7642.0,285.7301,286.0765,285.1066,286.0765,7642.0
2025-01-07 11:40:00,289.03,289.08,288.74,288.98,11590.0,286.0765,286.126,285.7895,286.027,11590.0
2025-01-07 11:50:00,288.92,288.98,287.9,288.12,8571.0,285.9677,286.027,284.9581,285.1758,8571.0
2025-01-07 12:00:00,288.22,288.65,288.18,288.65,6937.0,285.2748,285.7004,285.2352,285.7004,6937.0
2025-01-07 12:10:00,288.61,288.99,288.45,288.95,9124.0,285.6608,286.0369,285.5025,285.9974,9124.0
2025-01-07 12:20:00,288.86,288.94,288.49,288.67,6081.0,285.9083,285.9875,285.5421,285.7202,6081.0
2025-01-07 12:30:00,288.8,289.03,288.64,288.65,2429.0,285.8489,286.0765,285.6905,285.7004,2429.0
2025-01-07 12:40:00,288.52,288.55,288.04,288.15,5938.0,285.5717,285.6014,285.0967,285.2055,5938.0
2025-01-07 12:50:00,288.15,288.47,288.13,288.47,3872.0,285.2055,285.5223,285.1857,285.5223,3872.0
2025-01-07 13:00:00,288.47,288.86,288.42,288.82,3454.0,285.5223,285.9083,285.4728,285.8687,3454.0
2025-01-07 13:10:00,288.82,288.87,288.64,288.82,4574.0,285.8687,285.9182,285.6905,285.8687,4574.0
2025-01-07 13:20:00,288.73,289.14,288.73,289.13,7352.0,285.7796,286.1854,285.7796,286.1755,7352.0
2025-01-07 13:30:00,289.18,289.26,288.97,289.04,4818.0,286.225,286.3042,286.0171,286.0864,4818.0
2025-01-07 13:40:00,288.93,289.02,288.64,288.92,4177.0,285.9776,286.0666,285.6905,285.9677,4177.0
2025-01-07 13:50:00,288.92,288.92,288.77,288.84,3489.0,285.9677,285.9677,285.8192,285.8885,3489.0
2025-01-07 14:00:00,288.76,288.76,288.44,288.66,7813.0,285.8093,285.8093,285.4926,285.7103,7813.0
2025-01-07 14:10:00,288.76,288.95,288.65,288.77,8858.0,285.8093,285.9974,285.7004,285.8192,8858.0
2025-01-07 14:20:00,288.76,288.9,288.69,288.82,7424.0,285.8093,285.9479,285.74,285.8687,7424.0
2025-01-07 14:30:00,288.8,288.8,288.55,288.64,7697.0,285.8489,285.8489,285.6014,285.6905,7697.0
2025-01-07 14:40:00,288.62,289.06,288.61,288.93,6405.0,285.6707,286.1062,285.6608,285.9776,6405.0
2025-01-07 14:50:00,288.94,288.97,288.79,288.92,8778.0,285.9875,286.0171,285.839,285.9677,8778.0
2025-01-07 15:00:00,288.92,288.92,288.51,288.59,14777.0,285.9677,285.9677,285.5618,285.641,14777.0
2025-01-07 15:10:00,288.38,288.78,288.31,288.73,10290.0,285.4332,285.8291,285.3639,285.7796,10290.0
2025-01-07 15:20:00,288.62,288.62,288.15,288.29,8394.0,285.6707,285.6707,285.2055,285.3441,8394.0
2025-01-07 15:30:00,288.27,288.28,287.37,287.88,18350.0,285.3243,285.3342,284.4335,284.9383,18350.0
2025-01-07 15:40:00,287.9,288.31,287.62,287.72,14265.0,284.9581,285.3639,284.6809,284.7799,14265.0
2025-01-07 15:50:00,287.83,288.63,287.73,288.51,57224.0,284.8888,285.6806,284.7898,285.5618,57224.0
2025-01-08 09:30:00,288.51,291.07,288.51,290.82,24346.0,285.5618,288.0957,285.5618,287.8482,24346.0
2025-01-08 09:40:00,290.83,291.18,289.94,290.01,17459.0,287.8581,288.2046,286.9772,287.0465,17459.0
2025-01-08 09:50:00,290.01,290.27,288.72,288.72,12350.0,287.0465,287.3039,285.7697,285.7697,12350.0
2025-01-08 10:00:00,288.83,289.54,288.79,289.51,8061.0,285.8786,286.5813,285.839,286.5516,8061.0
2025-01-08 10:10:00,289.48,289.77,289.2,289.53,13527.0,286.5219,286.809,286.2448,286.5714,13527.0
2025-01-08 10:20:00,289.39,289.5,288.57,288.9,8923.0,286.4329,286.5417,285.6212,285.9479,8923.0
2025-01-08 10:30:00,288.69,289.24,288.54,289.07,8860.0,285.74,286.2844,285.5915,286.1161,8860.0
2025-01-08 10:40:00,289.3,289.49,288.94,289.29,2697.0,286.3438,286.5318,285.9875,286.3339,2697.0
2025-01-08 10:50:00,289.4,290.22,289.4,290.05,3390.0,286.4428,287.2544,286.4428,287.0861,3390.0
2025-01-08 11:00:00,290.13,290.97,290.13,290.53,7113.0,287.1653,287.9967,287.1653,287.5612,7113.0
2025-01-08 11:10:00,290.54,291.07,290.53,290.93,15847.0,287.5711,288.0957,287.5612,287.9571,15847.0
2025-01-08 11:20:00,291.07,291.65,291.07,291.37,10065.0,288.0957,288.6698,288.0957,288.3926,10065.0
2025-01-08 11:30:00,291.49,291.93,291.31,291.78,7202.0,288.5114,288.9469,288.3332,288.7984,7202.0
2025-01-08 11:40:00,291.78,291.93,291.53,291.53,16542.0,288.7984,288.9469,288.551,288.551,16542.0
2025-01-08 11:50:00,291.61,291.67,291.29,291.63,5204.0,288.6302,288.6896,288.3134,288.65,5204.0
2025-01-08 12:00:00,291.62,291.64,290.74,290.75,7017.0,288.6401,288.6599,287.7691,287.779,7017.0
2025-01-08 12:10:00,290.88,291.08,290.6,291.08,11140.0,287.9076,288.1056,287.6305,288.1056,11140.0
2025-01-08 12:20:00,291.08,291.41,290.92,290.92,17760.0,288.1056,288.4322,287.9472,287.9472,17760.0
2025-01-08 12:30:00,291.03,291.09,290.56,290.57,6840.0,288.0561,288.1155,287.5909,287.6008,6840.0
2025-01-08 12:40:00,290.75,291.17,290.73,290.88,6877.0,287.779,288.1947,287.7592,287.9076,6877.0
2025-01-08 12:50:00,290.76,291.13,290.75,290.92,9901.0,287.7889,288.1551,287.779,287.9472,9901.0
2025-01-08 13:00:00,290.9,291.48,290.9,291.23,8062.0,287.9274,288.5015,287.9274,288.2541,8062.0
2025-01-08 13:10:00,291.22,291.25,290.82,291.16,8790.0,288.2442,288.2739,287.8482,288.1848,8790.0
2025-01-08 13:20:00,291.06,291.29,290.83,291.24,2424.0,288.0858,288.3134,287.8581,288.264,2424.0
2025-01-08 13:30:00,291.12,291.47,291.12,291.47,4462.0,288.1452,288.4916,288.1452,288.4916,4462.0
2025-01-08 13:40:00,291.47,291.5,291.08,291.09,3646.0,288.4916,288.5213,288.1056,288.1155,3646.0
2025-01-08 13:50:00,290.81,290.89,290.29,290.71,8478.0,287.8383,287.9175,287.3237,287.7394,8478.0
2025-01-08 14:00:00,290.68,291.17,290.26,291.01,9531.0,287.7097,288.1947,287.294,288.0363,9531.0
2025-01-08 14:10:00,291.07,291.16,290.61,291.08,3673.0,288.0957,288.1848,287.6404,288.1056,3673.0
2025-01-08 14:20:00,290.98,291.42,290.94,291.22,2683.0,288.0066,288.4421,287.967,288.2442,2683.0
2025-01-08 14:30:00,291.17,291.17,290.81,290.88,6075.0,288.1947,288.1947,287.8383,287.9076,6075.0
2025-01-08 14:40:00,290.81,291.03,290.67,290.86,5461.0,287.8383,288.0561,287.6998,287.8878,5461.0
2025-01-08 14:50:00,290.78,290.88,290.57,290.69,5073.0,287.8087,287.9076,287.6008,287.7196,5073.0
2025-01-08 15:00:00,290.82,290.9,290.64,290.64,5719.0,287.8482,287.9274,287.6701,287.6701,5719.0
2025-01-08 15:10:00,290.75,291.26,290.64,291.26,5565.0,287.779,288.2837,287.6701,288.2837,5565.0
2025-01-08 15:20:00,291.26,291.6,291.22,291.6,8973.0,288.2837,288.6203,288.2442,288.6203,8973.0
2025-01-08 15:30:00,291.56,291.64,291.26,291.31,9503.0,288.5807,288.6599,288.2837,288.3332,9503.0
2025-01-08 15:40:00,291.31,291.71,291.31,291.53,11173.0,288.3332,288.7292,288.3332,288.551,11173.0
2025-01-08 15:50:00,291.51,292.05,291.34,291.88,86735.0,288.5312,289.0657,288.3629,288.8974,86735.0
2025-01-10 09:30:00,290.19,292.82,290.19,292.49,95790.0,287.2247,289.8278,287.2247,289.5012,95790.0
2025-01-10 09:40:00,292.29,292.85,291.15,291.62,44795.0,289.3032,289.8575,288.1749,288.6401,44795.0
2025-01-10 09:50:00,291.46,291.62,290.34,290.88,25861.0,288.4817,288.6401,287.3731,287.9076,25861.0
2025-01-10 10:00:00,290.74,290.89,289.14,289.56,35618.0,287.7691,287.9175,286.1854,286.6011,35618.0
2025-01-10 10:10:00,289.57,289.87,288.75,289.24,27635.0,286.611,286.908,285.7994,286.2844,27635.0
2025-01-10 10:20:00,289.23,289.71,288.89,289.0,30721.0,286.2745,286.7496,285.938,286.0468,30721.0
2025-01-10 10:30:00,289.01,289.34,288.8,288.88,12463.0,286.0567,286.3834,285.8489,285.9281,12463.0
2025-01-10 10:40:00,288.74,288.93,288.27,288.8,29869.0,285.7895,285.9776,285.3243,285.8489,29869.0
2025-01-10 10:50:00,288.74,289.11,288.2,288.93,35689.0,285.7895,286.1557,285.255,285.9776,35689.0
2025-01-10 11:00:00,288.93,289.02,288.43,288.72,41732.0,285.9776,286.0666,285.4827,285.7697,41732.0
2025-01-10 11:10:00,288.73,288.86,288.01,288.2,22505.0,285.7796,285.9083,285.067,285.255,22505.0
2025-01-10 11:20:00,288.25,288.66,288.23,288.44,8275.0,285.3045,285.7103,285.2847,285.4926,8275.0
2025-01-10 11:30:00,288.28,288.36,288.0,288.19,6228.0,285.3342,285.4134,285.0571,285.2451,6228.0
2025-01-10 11:40:00,288.26,288.68,288.17,288.42,12301.0,285.3144,285.7301,285.2253,285.4728,12301.0
2025-01-10 11:50:00,288.34,288.56,287.7,287.7,9864.0,285.3936,285.6113,284.7601,284.7601,9864.0
2025-01-10 12:00:00,287.58,287.68,287.27,287.38,13156.0,284.6414,284.7403,284.3345,284.4434,13156.0
2025-01-10 12:10:00,287.38,287.68,287.26,287.68,25644.0,284.4434,284.7403,284.3246,284.7403,25644.0
2025-01-10 12:20:00,287.61,287.8,287.24,287.72,25221.0,284.671,284.8591,284.3048,284.7799,25221.0
2025-01-10 12:30:00,287.73,287.73,286.92,287.38,29933.0,284.7898,284.7898,283.9881,284.4434,29933.0
2025-01-10 12:40:00,287.34,287.69,287.25,287.69,14829.0,284.4038,284.7502,284.3147,284.7502,14829.0
2025-01-10 12:50:00,287.65,287.77,287.18,287.77,7102.0,284.7106,284.8294,284.2454,284.8294,7102.0
2025-01-10 13:00:00,287.69,288.27,287.51,288.21,8678.0,284.7502,285.3243,284.5721,285.2649,8678.0
2025-01-10 13:10:00,288.07,288.68,288.07,288.68,8052.0,285.1263,285.7301,285.1263,285.7301,8052.0
2025-01-10 13:20:00,288.69,289.16,288.57,288.66,8829.0,285.74,286.2052,285.6212,285.7103,8829.0
2025-01-10 13:30:00,288.66,289.13,288.52,289.09,9073.0,285.7103,286.1755,285.5717,286.1359,9073.0
2025-01-10 13:40:00,289.09,289.36,288.99,289.36,4802.0,286.1359,286.4032,286.0369,286.4032,4802.0
2025-01-10 13:50:00,289.27,289.52,289.06,289.41,12244.0,286.3141,286.5615,286.1062,286.4527,12244.0
2025-01-10 14:00:00,289.3,289.31,288.32,288.32,6017.0,286.3438,286.3537,285.3738,285.3738,6017.0
2025-01-10 14:10:00,288.29,288.52,288.12,288.36,15975.0,285.3441,285.5717,285.1758,285.4134,15975.0
2025-01-10 14:20:00,288.38,288.69,288.02,288.59,10080.0,285.4332,285.74,285.0769,285.641,10080.0
2025-01-10 14:30:00,288.59,288.6,288.08,288.33,7725.0,285.641,285.6509,285.1362,285.3837,7725.0
2025-01-10 14:40:00,288.34,288.7,288.13,288.19,5810.0,285.3936,285.7499,285.1857,285.2451,5810.0
2025-01-10 14:50:00,288.25,288.43,288.09,288.25,6629.0,285.3045,285.4827,285.1461,285.3045,6629.0
2025-01-10 15:00:00,288.13,288.34,287.83,288.06,10260.0,285.1857,285.3936,284.8888,285.1164,10260.0
2025-01-10 15:10:00,288.08,288.14,287.2,287.28,12410.0,285.1362,285.1956,284.2652,284.3444,12410.0
2025-01-10 15:20:00,287.28,287.57,287.23,287.32,15188.0,284.3444,284.6315,284.2949,284.384,15188.0
2025-01-10 15:30:00,287.31,287.66,287.09,287.29,21436.0,284.3741,284.7205,284.1564,284.3543,21436.0
2025-01-10 15:40:00,287.4,287.4,286.79,286.93,22596.0,284.4632,284.4632,283.8594,283.998,22596.0
2025-01-10 15:50:00,286.84,287.25,286.7,286.85,120785.0,283.9089,284.3147,283.7703,283.9188,120785.0
2025-01-13 09:30:00,285.69,287.39,285.48,287.3,33074.0,282.7707,284.4533,282.5628,284.3642,33074.0
2025-01-13 09:40:00,287.27,288.08,287.27,287.72,7877.0,284.3345,285.1362,284.3345,284.7799,7877.0
2025-01-13 09:50:00,287.73,287.73,286.81,287.56,24053.0,284.7898,284.7898,283.8792,284.6216,24053.0
2025-01-13 10:00:00,287.38,287.92,287.19,287.22,26913.0,284.4434,284.9779,284.2553,284.285,26913.0
2025-01-13 10:10:00,286.98,288.08,286.92,288.02,9531.0,284.0475,285.1362,283.9881,285.0769,9531.0
2025-01-13 10:20:00,287.91,288.24,287.64,287.8,17969.0,284.968,285.2946,284.7007,284.8591,17969.0
2025-01-13 10:30:00,287.8,288.59,287.68,288.49,13084.0,284.8591,285.641,284.7403,285.5421,13084.0
2025-01-13 10:40:00,288.5,288.96,288.33,288.92,7731.0,285.552,286.0073,285.3837,285.9677,7731.0
2025-01-13 10:50:00,288.83,289.48,288.83,289.11,13509.0,285.8786,286.5219,285.8786,286.1557,13509.0
2025-01-13 11:00:00,289.12,289.13,288.13,288.21,34810.0,286.1656,286.1755,285.1857,285.2649,34810.0
2025-01-13 11:10:00,288.21,288.47,287.86,288.47,14636.0,285.2649,285.5223,284.9185,285.5223,14636.0
2025-01-13 11:20:00,288.29,288.92,288.16,288.64,12396.0,285.3441,285.9677,285.2154,285.6905,12396.0
2025-01-13 11:30:00,288.73,288.98,288.55,288.79,9399.0,285.7796,286.027,285.6014,285.839,9399.0
2025-01-13 11:40:00,288.97,289.65,288.88,288.95,6981.0,286.0171,286.6902,285.9281,285.9974,6981.0
2025-01-13 11:50:00,288.97,289.04,288.63,288.81,146285.0,286.0171,286.0864,285.6806,285.8588,146285.0
2025-01-13 12:00:00,288.82,289.64,288.81,289.57,7196.0,285.8687,286.6803,285.8588,286.611,7196.0
2025-01-13 12:10:00,289.53,289.77,289.41,289.66,6370.0,286.5714,286.809,286.4527,286.7001,6370.0
2025-01-13 12:20:00,289.66,289.7,289.17,289.32,11818.0,286.7001,286.7397,286.2151,286.3636,11818.0
2025-01-13 12:30:00,289.19,289.32,288.91,288.92,8792.0,286.2349,286.3636,285.9578,285.9677,8792.0
2025-01-13 12:40:00,288.9,289.24,288.9,289.22,4183.0,285.9479,286.2844,285.9479,286.2646,4183.0
2025-01-13 12:50:00,289.24,289.98,289.08,289.88,5755.0,286.2844,287.0168,286.126,286.9179,5755.0
2025-01-13 13:00:00,289.76,289.99,289.58,289.87,6014.0,286.7991,287.0267,286.6209,286.908,6014.0
2025-01-13 13:10:00,289.88,289.9,289.64,289.8,4466.0,286.9179,286.9376,286.6803,286.8387,4466.0
2025-01-13 13:20:00,289.79,290.36,289.61,290.36,11732.0,286.8288,287.3929,286.6506,287.3929,11732.0
2025-01-13 13:30:00,290.33,290.48,289.98,290.21,8290.0,287.3633,287.5117,287.0168,287.2445,8290.0
2025-01-13 13:40:00,290.21,290.36,289.86,290.02,11502.0,287.2445,287.3929,286.8981,287.0564,11502.0
2025-01-13 13:50:00,290.01,290.09,289.6,289.87,7086.0,287.0465,287.1257,286.6407,286.908,7086.0
2025-01-13 14:00:00,289.81,289.82,289.52,289.63,7664.0,286.8486,286.8585,286.5615,286.6704,7664.0
2025-01-13 14:10:00,289.63,289.76,289.25,289.25,6748.0,286.6704,286.7991,286.2943,286.2943,6748.0
2025-01-13 14:20:00,289.27,289.55,289.19,289.54,13049.0,286.3141,286.5912,286.2349,286.5813,13049.0
2025-01-13 14:30:00,289.52,289.6,289.07,289.29,15479.0,286.5615,286.6407,286.1161,286.3339,15479.0
2025-01-13 14:40:00,289.31,289.61,289.08,289.13,9667.0,286.3537,286.6506,286.126,286.1755,9667.0
2025-01-13 14:50:00,289.21,289.7,289.2,289.49,10498.0,286.2547,286.7397,286.2448,286.5318,10498.0
2025-01-13 15:00:00,289.49,289.93,289.27,289.85,37512.0,286.5318,286.9673,286.3141,286.8882,37512.0
2025-01-13 15:10:00,289.8,289.96,289.68,289.82,17805.0,286.8387,286.997,286.7199,286.8585,17805.0
2025-01-13 15:20:00,289.89,289.92,289.69,289.75,10058.0,286.9277,286.9574,286.7298,286.7892,10058.0
2025-01-13 15:30:00,289.66,290.11,289.46,289.72,7561.0,286.7001,287.1455,286.5021,286.7595,7561.0
2025-01-13 15:40:00,289.7,289.79,289.28,289.37,17388.0,286.7397,286.8288,286.324,286.4131,17388.0
2025-01-13 15:50:00,289.47,290.38,289.47,290.2,130437.0,286.512,287.4127,286.512,287.2346,130437.0
2025-01-14 09:30:00,290.3,291.42,287.47,289.15,45243.0,287.3336,288.4421,284.5325,286.1953,45243.0
2025-01-14 09:40:00,289.41,289.76,288.9,289.48,18033.0,286.4527,286.7991,285.9479,286.5219,18033.0
2025-01-14 09:50:00,289.57,289.72,289.29,289.61,10584.0,286.611,286.7595,286.3339,286.6506,10584.0
2025-01-14 10:00:00,289.54,290.42,289.53,290.18,15663.0,286.5813,287.4523,286.5714,287.2148,15663.0
2025-01-14 10:10:00,290.18,290.59,290.07,290.42,23018.0,287.2148,287.6206,287.1059,287.4523,23018.0
2025-01-14 10:20:00,290.42,290.42,289.77,290.12,14480.0,287.4523,287.4523,286.809,287.1554,14480.0
2025-01-14 10:30:00,290.16,290.23,289.79,290.22,16275.0,287.195,287.2643,286.8288,287.2544,16275.0
2025-01-14 10:40:00,290.22,290.61,290.09,290.09,14472.0,287.2544,287.6404,287.1257,287.1257,14472.0
2025-01-14 10:50:00,290.04,290.05,289.64,289.67,10516.0,287.0762,287.0861,286.6803,286.71,10516.0
2025-01-14 11:00:00,289.69,289.7,288.85,289.13,12968.0,286.7298,286.7397,285.8984,286.1755,12968.0
2025-01-14 11:10:00,288.96,289.09,288.42,288.44,12484.0,286.0073,286.1359,285.4728,285.4926,12484.0
2025-01-14 11:20:00,288.44,289.21,288.43,288.95,19160.0,285.4926,286.2547,285.4827,285.9974,19160.0
2025-01-14 11:30:00,288.86,288.92,288.32,288.33,19817.0,285.9083,285.9677,285.3738,285.3837,19817.0
2025-01-14 11:40:00,288.44,288.45,287.93,288.17,9153.0,285.4926,285.5025,284.9878,285.2253,9153.0
2025-01-14 11:50:00,288.33,288.4,287.72,287.74,8800.0,285.3837,285.453,284.7799,284.7997,8800.0
2025-01-14 12:00:00,287.6,288.37,287.6,288.17,9132.0,284.6611,285.4233,284.6611,285.2253,9132.0
2025-01-14 12:10:00,288.27,288.51,288.05,288.05,8325.0,285.3243,285.5618,285.1066,285.1066,8325.0
2025-01-14 12:20:00,288.1,288.65,287.91,288.65,9619.0,285.156,285.7004,284.968,285.7004,9619.0
2025-01-14 12:30:00,288.51,288.98,288.4,288.98,18263.0,285.5618,286.027,285.453,286.027,18263.0
2025-01-14 12:40:00,288.98,289.25,288.88,289.0,9580.0,286.027,286.2943,285.9281,286.0468,9580.0
2025-01-14 12:50:00,289.0,289.23,288.96,288.99,13377.0,286.0468,286.2745,286.0073,286.0369,13377.0
2025-01-14 13:00:00,289.0,289.41,289.0,289.3,6132.0,286.0468,286.4527,286.0468,286.3438,6132.0
2025-01-14 13:10:00,289.23,289.74,289.23,289.74,12046.0,286.2745,286.7793,286.2745,286.7793,12046.0
2025-01-14 13:20:00,289.74,290.03,289.64,289.86,22314.0,286.7793,287.0663,286.6803,286.8981,22314.0
2025-01-14 13:30:00,289.98,290.22,289.97,290.13,3132.0,287.0168,287.2544,287.0069,287.1653,3132.0
2025-01-14 13:40:00,290.13,290.74,290.11,290.73,18698.0,287.1653,287.7691,287.1455,287.7592,18698.0
2025-01-14 13:50:00,290.73,290.97,290.67,290.72,25302.0,287.7592,287.9967,287.6998,287.7493,25302.0
2025-01-14 14:00:00,290.73,291.2,290.69,291.11,28486.0,287.7592,288.2244,287.7196,288.1353,28486.0
2025-01-14 14:10:00,291.13,291.56,291.13,291.55,6764.0,288.1551,288.5807,288.1551,288.5708,6764.0
2025-01-14 14:20:00,291.55,291.55,290.89,291.03,32596.0,288.5708,288.5708,287.9175,288.0561,32596.0
2025-01-14 14:30:00,291.0,291.42,290.94,291.41,13781.0,288.0264,288.4421,287.967,288.4322,13781.0
2025-01-14 14:40:00,291.41,291.52,291.01,291.52,50802.0,288.4322,288.5411,288.0363,288.5411,50802.0
2025-01-14 14:50:00,291.48,291.48,291.02,291.07,54055.0,288.5015,288.5015,288.0462,288.0957,54055.0
2025-01-14 15:00:00,291.07,291.17,290.02,290.31,78964.0,288.0957,288.1947,287.0564,287.3435,78964.0
2025-01-14 15:10:00,290.17,290.49,290.02,290.12,11069.0,287.2049,287.5216,287.0564,287.1554,11069.0
2025-01-14 15:20:00,290.14,290.87,290.13,290.87,15146.0,287.1752,287.8977,287.1653,287.8977,15146.0
2025-01-14 15:30:00,290.93,291.35,290.92,291.28,31700.0,287.9571,288.3728,287.9472,288.3035,31700.0
2025-01-14 15:40:00,291.22,291.53,291.05,291.36,123395.0,288.2442,288.551,288.0759,288.3827,123395.0
2025-01-14 15:50:00,291.36,291.87,291.09,291.74,189946.0,288.3827,288.8875,288.1155,288.7588,189946.0
2025-01-15 09:30:00,294.02,294.58,292.55,294.23,37378.0,291.0155,291.5698,289.5606,291.2234,37378.0
2025-01-15 09:40:00,294.59,295.21,293.99,294.18,15852.0,291.5797,292.1934,290.9859,291.1739,15852.0
2025-01-15 09:50:00,294.31,294.31,293.5,293.83,9434.0,291.3026,291.3026,290.5009,290.8275,9434.0
2025-01-15 10:00:00,294.06,294.09,293.2,293.39,8182.0,291.0551,291.0848,290.2039,290.392,8182.0
2025-01-15 10:10:00,293.4,293.66,293.11,293.42,10606.0,290.4019,290.6592,290.1148,290.4217,10606.0
2025-01-15 10:20:00,293.25,293.41,292.88,292.88,5428.0,290.2534,290.4118,289.8872,289.8872,5428.0
2025-01-15 10:30:00,293.01,293.28,292.81,293.06,9942.0,290.0159,290.2831,289.8179,290.0654,9942.0
2025-01-15 10:40:00,293.07,293.27,292.63,292.86,10836.0,290.0753,290.2732,289.6397,289.8674,10836.0
2025-01-15 10:50:00,292.71,293.03,292.52,292.77,6476.0,289.7189,290.0357,289.5309,289.7783,6476.0
2025-01-15 11:00:00,292.77,293.28,292.36,293.27,24607.0,289.7783,290.2831,289.3725,290.2732,24607.0
2025-01-15 11:10:00,293.21,293.27,292.75,292.89,11895.0,290.2138,290.2732,289.7585,289.8971,11895.0
2025-01-15 11:20:00,292.89,293.41,292.74,293.24,8272.0,289.8971,290.4118,289.7486,290.2435,8272.0
2025-01-15 11:30:00,293.17,293.17,292.61,292.89,9863.0,290.1742,290.1742,289.62,289.8971,9863.0
2025-01-15 11:40:00,292.97,292.97,292.59,292.59,5008.0,289.9763,289.9763,289.6002,289.6002,5008.0
2025-01-15 11:50:00,292.59,292.77,292.46,292.61,8765.0,289.6002,289.7783,289.4715,289.62,8765.0
2025-01-15 12:00:00,292.52,293.06,292.49,292.99,8564.0,289.5309,290.0654,289.5012,289.9961,8564.0
2025-01-15 12:10:00,293.1,293.37,293.08,293.15,11266.0,290.1049,290.3722,290.0852,290.1544,11266.0
2025-01-15 12:20:00,293.14,293.39,293.06,293.33,8361.0,290.1445,290.392,290.0654,290.3326,8361.0
2025-01-15 12:30:00,293.3,293.6,293.3,293.6,6542.0,290.3029,290.5998,290.3029,290.5998,6542.0
2025-01-15 12:40:00,293.59,293.68,293.49,293.51,4162.0,290.5899,290.679,290.491,290.5108,4162.0
2025-01-15 12:50:00,293.47,293.53,293.16,293.2,6209.0,290.4712,290.5306,290.1643,290.2039,6209.0
2025-01-15 13:00:00,293.25,293.56,293.06,293.06,6303.0,290.2534,290.5602,290.0654,290.0654,6303.0
2025-01-15 13:10:00,292.96,293.23,292.95,293.07,5336.0,289.9664,290.2336,289.9565,290.0753,5336.0
2025-01-15 13:20:00,293.0,293.22,293.0,293.11,6320.0,290.006,290.2237,290.006,290.1148,6320.0
2025-01-15 13:30:00,293.22,293.4,293.18,293.36,3570.0,290.2237,290.4019,290.1841,290.3623,3570.0
2025-01-15 13:40:00,293.36,293.5,293.19,293.45,8822.0,290.3623,290.5009,290.194,290.4514,8822.0
2025-01-15 13:50:00,293.56,293.89,293.56,293.81,11859.0,290.5602,290.8869,290.5602,290.8077,11859.0
2025-01-15 14:00:00,293.81,293.83,293.47,293.49,7768.0,290.8077,290.8275,290.4712,290.491,7768.0
2025-01-15 14:10:00,293.54,293.62,293.44,293.54,6977.0,290.5405,290.6196,290.4415,290.5405,6977.0
2025-01-15 14:20:00,293.61,293.74,293.35,293.74,6823.0,290.6097,290.7384,290.3524,290.7384,6823.0
2025-01-15 14:30:00,293.65,294.1,293.64,294.1,8888.0,290.6493,291.0947,290.6394,291.0947,8888.0
2025-01-15 14:40:00,294.1,294.18,293.92,293.93,4661.0,291.0947,291.1739,290.9166,290.9265,4661.0
2025-01-15 14:50:00,293.93,294.05,293.8,293.87,7931.0,290.9265,291.0452,290.7978,290.8671,7931.0
2025-01-15 15:00:00,293.81,294.14,293.81,294.09,8377.0,290.8077,291.1343,290.8077,291.0848,8377.0
2025-01-15 15:10:00,294.09,294.25,293.86,293.86,11402.0,291.0848,291.2432,290.8572,290.8572,11402.0
2025-01-15 15:20:00,293.93,294.02,293.74,293.93,16756.0,290.9265,291.0155,290.7384,290.9265,16756.0
2025-01-15 15:30:00,293.93,293.95,293.51,293.64,19173.0,290.9265,290.9463,290.5108,290.6394,19173.0
2025-01-15 15:40:00,293.64,293.94,293.51,293.8,28425.0,290.6394,290.9364,290.5108,290.7978,28425.0
2025-01-15 15:50:00,293.75,293.81,293.24,293.31,108207.0,290.7483,290.8077,290.2435,290.3128,108207.0
2025-01-16 09:30:00,291.84,294.25,291.8,294.0,150478.0,288.8578,291.2432,288.8182,290.9958,150478.0
2025-01-16 09:40:00,294.0,294.3,293.87,293.99,32357.0,290.9958,291.2927,290.8671,290.9859,32357.0
2025-01-16 09:50:00,293.86,294.11,292.89,292.97,51490.0,290.8572,291.1046,289.8971,289.9763,51490.0
2025-01-16 10:00:00,293.0,293.58,292.84,293.5,87126.0,290.006,290.58,289.8476,290.5009,87126.0
2025-01-16 10:10:00,293.59,294.48,293.46,294.29,6888.0,290.5899,291.4708,290.4613,291.2828,6888.0
2025-01-16 10:20:00,294.08,294.64,293.71,294.64,19900.0,291.0749,291.6292,290.7087,291.6292,19900.0
2025-01-16 10:30:00,294.66,294.98,294.53,294.98,14785.0,291.649,291.9657,291.5203,291.9657,14785.0
2025-01-16 10:40:00,294.85,295.22,294.7,295.16,9061.0,291.8371,292.2033,291.6886,292.1439,9061.0
2025-01-16 10:50:00,295.25,295.77,295.24,295.63,11995.0,292.233,292.7477,292.2231,292.6091,11995.0
2025-01-16 11:00:00,295.63,296.07,295.63,296.0,14149.0,292.6091,293.0446,292.6091,292.9753,14149.0
2025-01-16 11:10:00,295.97,296.07,295.24,295.55,29672.0,292.9456,293.0446,292.2231,292.5299,29672.0
2025-01-16 11:20:00,295.64,296.22,295.57,296.2,15486.0,292.619,293.1931,292.5497,293.1733,15486.0
2025-01-16 11:30:00,296.15,296.58,296.02,296.38,15700.0,293.1238,293.5494,292.9951,293.3514,15700.0
2025-01-16 11:40:00,296.29,296.5,296.1,296.49,21168.0,293.2623,293.4702,293.0743,293.4603,21168.0
2025-01-16 11:50:00,296.38,296.83,295.95,296.73,10837.0,293.3514,293.7968,292.9258,293.6979,10837.0
2025-01-16 12:00:00,296.64,296.86,296.53,296.76,11640.0,293.6088,293.8265,293.4999,293.7275,11640.0
2025-01-16 12:10:00,296.73,296.73,296.3,296.3,5865.0,293.6979,293.6979,293.2722,293.2722,5865.0
2025-01-16 12:20:00,296.36,296.6,296.22,296.59,6674.0,293.3316,293.5692,293.1931,293.5593,6674.0
2025-01-16 12:30:00,296.58,296.87,296.51,296.57,5798.0,293.5494,293.8364,293.4801,293.5395,5798.0
2025-01-16 12:40:00,296.52,296.52,296.19,296.19,3097.0,293.49,293.49,293.1634,293.1634,3097.0
2025-01-16 12:50:00,296.19,296.28,295.98,296.01,8444.0,293.1634,293.2525,292.9555,292.9852,8444.0
2025-01-16 13:00:00,296.06,296.27,295.94,296.08,6537.0,293.0347,293.2426,292.9159,293.0545,6537.0
2025-01-16 13:10:00,296.06,296.35,296.02,296.28,4628.0,293.0347,293.3217,292.9951,293.2525,4628.0
2025-01-16 13:20:00,296.3,296.4,296.16,296.29,6790.0,293.2722,293.3712,293.1337,293.2623,6790.0
2025-01-16 13:30:00,296.28,296.29,295.92,296.09,10861.0,293.2525,293.2623,292.8961,293.0644,10861.0
2025-01-16 13:40:00,295.94,295.99,295.44,295.51,12208.0,292.9159,292.9654,292.421,292.4903,12208.0
2025-01-16 13:50:00,295.55,295.8,295.36,295.57,11621.0,292.5299,292.7774,292.3419,292.5497,11621.0
2025-01-16 14:00:00,295.5,295.63,295.31,295.57,8455.0,292.4804,292.6091,292.2924,292.5497,8455.0
2025-01-16 14:10:00,295.57,295.73,295.52,295.71,8175.0,292.5497,292.7081,292.5002,292.6883,8175.0
2025-01-16 14:20:00,295.77,295.96,295.53,295.88,7166.0,292.7477,292.9357,292.5101,292.8565,7166.0
2025-01-16 14:30:00,295.9,296.09,295.82,295.98,8479.0,292.8763,293.0644,292.7972,292.9555,8479.0
2025-01-16 14:40:00,296.0,296.14,295.94,296.03,11955.0,292.9753,293.1139,292.9159,293.005,11955.0
2025-01-16 14:50:00,296.02,296.46,295.94,296.32,8904.0,292.9951,293.4306,292.9159,293.292,8904.0
2025-01-16 15:00:00,296.35,296.62,296.35,296.57,11065.0,293.3217,293.589,293.3217,293.5395,11065.0
2025-01-16 15:10:00,296.57,296.83,296.43,296.83,34019.0,293.5395,293.7968,293.4009,293.7968,34019.0
2025-01-16 15:20:00,296.81,296.86,296.46,296.56,24110.0,293.777,293.8265,293.4306,293.5296,24110.0
2025-01-16 15:30:00,296.61,297.31,296.6,297.31,42216.0,293.5791,294.2719,293.5692,294.2719,42216.0
2025-01-16 15:40:00,297.31,297.61,297.24,297.42,27634.0,294.2719,294.5689,294.2026,294.3808,27634.0
2025-01-16 15:50:00,297.31,297.48,296.17,296.33,100667.0,294.2719,294.4402,293.1436,293.3019,100667.0
2025-01-17 09:30:00,301.09,301.09,297.88,298.01,319323.0,298.0133,298.0133,294.8361,294.9648,319323.0
2025-01-17 09:40:00,297.94,298.34,297.39,297.58,19891.0,294.8955,295.2914,294.3511,294.5392,19891.0
2025-01-17 09:50:00,297.57,298.17,297.56,297.81,15679.0,294.5293,295.1231,294.5194,294.7668,15679.0
2025-01-17 10:00:00,297.95,298.52,297.55,297.67,11871.0,294.9054,295.4696,294.5095,294.6282,11871.0
2025-01-17 10:10:00,297.81,298.64,297.81,298.31,13136.0,294.7668,295.5883,294.7668,295.2617,13136.0
2025-01-17 10:20:00,298.52,298.88,298.44,298.73,6288.0,295.4696,295.8259,295.3904,295.6774,6288.0
2025-01-17 10:30:00,298.88,298.91,298.18,298.22,12691.0,295.8259,295.8556,295.133,295.1726,12691.0
2025-01-17 10:40:00,298.16,298.58,298.09,298.46,7048.0,295.1132,295.5289,295.044,295.4102,7048.0
2025-01-17 10:50:00,298.6,298.84,298.38,298.53,7002.0,295.5487,295.7863,295.331,295.4795,7002.0
2025-01-17 11:00:00,298.51,298.76,298.39,298.76,11290.0,295.4597,295.7071,295.3409,295.7071,11290.0
2025-01-17 11:10:00,298.71,298.84,298.21,298.62,10600.0,295.6576,295.7863,295.1627,295.5685,10600.0
2025-01-17 11:20:00,298.6,298.69,297.95,297.96,9840.0,295.5487,295.6378,294.9054,294.9153,9840.0
2025-01-17 11:30:00,298.13,298.27,297.46,297.7,12325.0,295.0835,295.2221,294.4204,294.6579,12325.0
2025-01-17 11:40:00,297.72,297.79,297.53,297.59,4333.0,294.6777,294.747,294.4897,294.5491,4333.0
2025-01-17 11:50:00,297.65,297.92,297.49,297.8,6259.0,294.6085,294.8757,294.4501,294.7569,6259.0
2025-01-17 12:00:00,297.66,297.91,297.52,297.68,7852.0,294.6184,294.8658,294.4798,294.6381,7852.0
2025-01-17 12:10:00,297.87,298.41,297.73,298.18,17007.0,294.8262,295.3607,294.6876,295.133,17007.0
2025-01-17 12:20:00,298.19,298.26,297.95,298.02,13296.0,295.1429,295.2122,294.9054,294.9747,13296.0
2025-01-17 12:30:00,298.02,298.25,297.89,298.25,6376.0,294.9747,295.2023,294.846,295.2023,6376.0
2025-01-17 12:40:00,298.23,298.44,298.15,298.38,4967.0,295.1825,295.3904,295.1033,295.331,4967.0
2025-01-17 12:50:00,298.4,298.46,297.95,298.13,5859.0,295.3508,295.4102,294.9054,295.0835,5859.0
2025-01-17 13:00:00,298.1,298.14,297.81,297.94,2715.0,295.0539,295.0934,294.7668,294.8955,2715.0
2025-01-17 13:10:00,298.0,298.24,297.94,297.94,3675.0,294.9549,295.1924,294.8955,294.8955,3675.0
2025-01-17 13:20:00,298.07,298.23,297.78,297.78,4335.0,295.0242,295.1825,294.7371,294.7371,4335.0
2025-01-17 13:30:00,297.83,297.87,297.63,297.71,4341.0,294.7866,294.8262,294.5887,294.6678,4341.0
2025-01-17 13:40:00,297.65,297.74,297.43,297.45,8080.0,294.6085,294.6975,294.3907,294.4105,8080.0
2025-01-17 13:50:00,297.53,297.53,297.2,297.35,4472.0,294.4897,294.4897,294.1631,294.3115,4472.0
2025-01-17 14:00:00,297.36,297.59,297.33,297.56,5070.0,294.3214,294.5491,294.2917,294.5194,5070.0
2025-01-17 14:10:00,297.65,297.69,297.12,297.19,5541.0,294.6085,294.648,294.0839,294.1532,5541.0
2025-01-17 14:20:00,297.09,297.46,297.09,297.21,4137.0,294.0542,294.4204,294.0542,294.1729,4137.0
2025-01-17 14:30:00,297.25,297.29,297.02,297.05,5129.0,294.2125,294.2521,293.9849,294.0146,5129.0
2025-01-17 14:40:00,296.99,297.08,296.92,296.93,5638.0,293.9552,294.0443,293.8859,293.8958,5638.0
2025-01-17 14:50:00,296.98,297.09,296.82,297.07,6920.0,293.9453,294.0542,293.7869,294.0344,6920.0
2025-01-17 15:00:00,296.99,297.21,296.8,297.16,13183.0,293.9552,294.1729,293.7671,294.1235,13183.0
2025-01-17 15:10:00,297.22,297.3,297.05,297.3,13718.0,294.1828,294.262,294.0146,294.262,13718.0
2025-01-17 15:20:00,297.27,297.37,296.9,296.96,10859.0,294.2323,294.3313,293.8661,293.9255,10859.0
2025-01-17 15:30:00,296.87,297.01,296.65,296.75,21654.0,293.8364,293.975,293.6187,293.7176,21654.0
2025-01-17 15:40:00,296.75,296.77,296.48,296.57,29229.0,293.7176,293.7374,293.4504,293.5395,29229.0
2025-01-17 15:50:00,296.57,296.63,295.96,296.11,134294.0,293.5395,293.5989,292.9357,293.0842,134294.0
2025-01-21 09:30:00,296.44,298.42,296.44,297.9,34711.0,293.4108,295.3706,293.4108,294.8559,34711.0
2025-01-21 09:40:00,298.06,299.1,297.49,298.54,13631.0,295.0143,296.0436,294.4501,295.4894,13631.0
2025-01-21 09:50:00,298.5,298.77,298.04,298.49,12672.0,295.4498,295.717,294.9945,295.4399,12672.0
2025-01-21 10:00:00,298.72,298.9,298.43,298.73,9726.0,295.6675,295.8457,295.3805,295.6774,9726.0
2025-01-21 10:10:00,298.63,299.04,298.28,299.03,4955.0,295.5784,295.9842,295.232,295.9744,4955.0
2025-01-21 10:20:00,298.75,298.75,298.08,298.32,8773.0,295.6972,295.6972,295.0341,295.2716,8773.0
2025-01-21 10:30:00,298.32,298.41,297.69,297.79,10451.0,295.2716,295.3607,294.648,294.747,10451.0
2025-01-21 10:40:00,297.8,297.98,297.37,297.4,7799.0,294.7569,294.9351,294.3313,294.361,7799.0
2025-01-21 10:50:00,297.36,297.44,296.69,297.4,22641.0,294.3214,294.4006,293.6583,294.361,22641.0
2025-01-21 11:00:00,297.33,297.7,297.14,297.66,8218.0,294.2917,294.6579,294.1037,294.6184,8218.0
2025-01-21 11:10:00,297.61,297.87,297.51,297.83,5015.0,294.5689,294.8262,294.4699,294.7866,5015.0
2025-01-21 11:20:00,297.9,298.44,297.79,298.34,5363.0,294.8559,295.3904,294.747,295.2914,5363.0
2025-01-21 11:30:00,298.25,298.5,298.25,298.5,4053.0,295.2023,295.4498,295.2023,295.4498,4053.0
2025-01-21 11:40:00,298.54,298.68,298.0,298.07,8211.0,295.4894,295.6279,294.9549,295.0242,8211.0
2025-01-21 11:50:00,298.07,298.47,298.0,298.25,6782.0,295.0242,295.4201,294.9549,295.2023,6782.0
2025-01-21 12:00:00,298.22,298.27,297.95,298.14,3571.0,295.1726,295.2221,294.9054,295.0934,3571.0
2025-01-21 12:10:00,298.05,298.34,297.94,298.13,10345.0,295.0044,295.2914,294.8955,295.0835,10345.0
2025-01-21 12:20:00,298.07,298.12,297.89,298.06,3830.0,295.0242,295.0736,294.846,295.0143,3830.0
2025-01-21 12:30:00,298.11,298.44,298.11,298.41,4810.0,295.0638,295.3904,295.0638,295.3607,4810.0
2025-01-21 12:40:00,298.42,298.44,298.17,298.21,5206.0,295.3706,295.3904,295.1231,295.1627,5206.0
2025-01-21 12:50:00,298.21,298.21,297.91,297.91,7397.0,295.1627,295.1627,294.8658,294.8658,7397.0
2025-01-21 13:00:00,297.9,297.99,297.45,297.88,5074.0,294.8559,294.945,294.4105,294.8361,5074.0
2025-01-21 13:10:00,297.93,298.03,297.67,297.98,5114.0,294.8856,294.9846,294.6282,294.9351,5114.0
2025-01-21 13:20:00,297.88,298.05,297.83,297.85,5514.0,294.8361,295.0044,294.7866,294.8064,5514.0
2025-01-21 13:30:00,297.88,298.06,297.73,297.87,5625.0,294.8361,295.0143,294.6876,294.8262,5625.0
2025-01-21 13:40:00,297.83,297.97,297.82,297.88,2780.0,294.7866,294.9252,294.7767,294.8361,2780.0
2025-01-21 13:50:00,297.82,298.1,297.78,298.07,3988.0,294.7767,295.0539,294.7371,295.0242,3988.0
2025-01-21 14:00:00,298.1,298.13,297.7,298.05,6534.0,295.0539,295.0835,294.6579,295.0044,6534.0
2025-01-21 14:10:00,298.1,298.25,298.0,298.05,5816.0,295.0539,295.2023,294.9549,295.0044,5816.0
2025-01-21 14:20:00,298.05,298.05,297.8,297.87,5757.0,295.0044,295.0044,294.7569,294.8262,5757.0
2025-01-21 14:30:00,297.82,297.87,297.48,297.52,3025.0,294.7767,294.8262,294.4402,294.4798,3025.0
2025-01-21 14:40:00,297.56,297.64,297.39,297.53,3150.0,294.5194,294.5986,294.3511,294.4897,3150.0
2025-01-21 14:50:00,297.57,297.78,297.47,297.73,7382.0,294.5293,294.7371,294.4303,294.6876,7382.0
2025-01-21 15:00:00,297.73,297.91,297.52,297.56,11816.0,294.6876,294.8658,294.4798,294.5194,11816.0
2025-01-21 15:10:00,297.53,297.8,297.41,297.7,9572.0,294.4897,294.7569,294.3709,294.6579,9572.0
2025-01-21 15:20:00,297.64,297.91,297.48,297.58,7291.0,294.5986,294.8658,294.4402,294.5392,7291.0
2025-01-21 15:30:00,297.58,297.58,297.24,297.52,17483.0,294.5392,294.5392,294.2026,294.4798,17483.0
2025-01-21 15:40:00,297.36,297.98,297.34,297.89,25265.0,294.3214,294.9351,294.3016,294.846,25265.0
2025-01-21 15:50:00,297.81,298.32,297.74,298.15,88864.0,294.7668,295.2716,294.6975,295.1033,88864.0
2025-01-22 09:30:00,297.73,297.99,296.78,297.14,35416.0,294.6876,294.945,293.7473,294.1037,35416.0
2025-01-22 09:40:00,297.15,297.16,296.3,296.95,18722.0,294.1136,294.1235,293.2722,293.9156,18722.0
2025-01-22 09:50:00,296.94,298.51,296.84,298.31,14826.0,293.9057,295.4597,293.8067,295.2617,14826.0
2025-01-22 10:00:00,298.31,298.66,297.83,298.4,19847.0,295.2617,295.6081,294.7866,295.3508,19847.0
2025-01-22 10:10:00,298.5,298.56,297.72,298.43,20772.0,295.4498,295.5092,294.6777,295.3805,20772.0
2025-01-22 10:20:00,298.44,298.46,297.9,297.93,17005.0,295.3904,295.4102,294.8559,294.8856,17005.0
2025-01-22 10:30:00,297.98,298.09,297.69,298.03,9835.0,294.9351,295.044,294.648,294.9846,9835.0
2025-01-22 10:40:00,297.87,298.06,297.47,297.54,14838.0,294.8262,295.0143,294.4303,294.4996,14838.0
2025-01-22 10:50:00,297.61,298.39,297.5,298.25,7159.0,294.5689,295.3409,294.46,295.2023,7159.0
2025-01-22 11:00:00,298.28,298.38,297.99,298.22,6764.0,295.232,295.331,294.945,295.1726,6764.0
2025-01-22 11:10:00,298.15,298.37,297.92,298.06,10815.0,295.1033,295.3211,294.8757,295.0143,10815.0
2025-01-22 11:20:00,297.99,298.25,297.78,298.14,8938.0,294.945,295.2023,294.7371,295.0934,8938.0
2025-01-22 11:30:00,298.21,298.65,298.21,298.31,7551.0,295.1627,295.5982,295.1627,295.2617,7551.0
2025-01-22 11:40:00,298.31,298.4,298.07,298.14,4882.0,295.2617,295.3508,295.0242,295.0934,4882.0
2025-01-22 11:50:00,298.17,298.68,298.13,298.28,11790.0,295.1231,295.6279,295.0835,295.232,11790.0
2025-01-22 12:00:00,298.32,298.36,298.08,298.13,4197.0,295.2716,295.3112,295.0341,295.0835,4197.0
2025-01-22 12:10:00,298.23,298.33,297.84,298.14,13300.0,295.1825,295.2815,294.7965,295.0934,13300.0
2025-01-22 12:20:00,298.13,298.13,297.67,297.68,8986.0,295.0835,295.0835,294.6282,294.6381,8986.0
2025-01-22 12:30:00,297.75,297.77,297.44,297.74,6952.0,294.7074,294.7272,294.4006,294.6975,6952.0
2025-01-22 12:40:00,297.65,297.65,297.06,297.09,12968.0,294.6085,294.6085,294.0245,294.0542,12968.0
2025-01-22 12:50:00,297.1,297.11,296.83,296.95,4598.0,294.0641,294.074,293.7968,293.9156,4598.0
2025-01-22 13:00:00,296.92,297.08,296.55,296.58,10738.0,293.8859,294.0443,293.5197,293.5494,10738.0
2025-01-22 13:10:00,296.6,296.89,296.57,296.69,8453.0,293.5692,293.8562,293.5395,293.6583,8453.0
2025-01-22 13:20:00,296.69,297.25,296.59,297.25,15369.0,293.6583,294.2125,293.5593,294.2125,15369.0
2025-01-22 13:30:00,297.25,297.39,297.08,297.23,19487.0,294.2125,294.3511,294.0443,294.1927,19487.0
2025-01-22 13:40:00,297.24,297.42,297.24,297.37,1828.0,294.2026,294.3808,294.2026,294.3313,1828.0
2025-01-22 13:50:00,297.42,297.43,297.0,297.15,4814.0,294.3808,294.3907,293.9651,294.1136,4814.0
2025-01-22 14:00:00,297.04,297.18,296.91,296.98,4994.0,294.0047,294.1433,293.876,293.9453,4994.0
2025-01-22 14:10:00,297.03,297.05,296.74,296.81,1895.0,293.9948,294.0146,293.7078,293.777,1895.0
2025-01-22 14:20:00,296.81,297.05,296.73,296.75,5790.0,293.777,294.0146,293.6979,293.7176,5790.0
2025-01-22 14:30:00,296.85,297.28,296.79,297.26,3509.0,293.8166,294.2422,293.7572,294.2224,3509.0
2025-01-22 14:40:00,297.31,297.42,297.22,297.28,4478.0,294.2719,294.3808,294.1828,294.2422,4478.0
2025-01-22 14:50:00,297.35,297.42,297.09,297.15,9827.0,294.3115,294.3808,294.0542,294.1136,9827.0
2025-01-22 15:00:00,297.15,297.45,297.1,297.37,9994.0,294.1136,294.4105,294.0641,294.3313,9994.0
2025-01-22 15:10:00,297.36,297.51,297.29,297.32,14647.0,294.3214,294.4699,294.2521,294.2818,14647.0
2025-01-22 15:20:00,297.31,297.31,297.1,297.1,8217.0,294.2719,294.2719,294.0641,294.0641,8217.0
2025-01-22 15:30:00,297.08,297.25,296.95,297.16,21961.0,294.0443,294.2125,293.9156,294.1235,21961.0
2025-01-22 15:40:00,297.12,297.14,296.77,296.91,13669.0,294.0839,294.1037,293.7374,293.876,13669.0
2025-01-22 15:50:00,296.94,296.98,296.22,296.32,73798.0,293.9057,293.9453,293.1931,293.292,73798.0
2025-01-23 09:30:00,296.24,297.18,295.99,296.35,27076.0,293.2129,294.1433,292.9654,293.3217,27076.0
2025-01-23 09:40:00,296.27,296.86,295.95,296.15,15505.0,293.2426,293.8265,292.9258,293.1238,15505.0
2025-01-23 09:50:00,296.38,296.61,295.99,296.43,10860.0,293.3514,293.5791,292.9654,293.4009,10860.0
2025-01-23 10:00:00,296.42,296.46,295.66,295.69,14297.0,293.391,293.4306,292.6388,292.6685,14297.0
2025-01-23 10:10:00,295.73,295.79,294.49,294.5,21016.0,292.7081,292.7675,291.4807,291.4906,21016.0
2025-01-23 10:20:00,294.6,294.65,293.75,293.94,13808.0,291.5896,291.6391,290.7483,290.9364,13808.0
2025-01-23 10:30:00,293.79,294.12,293.7,293.82,9585.0,290.7879,291.1145,290.6988,290.8176,9585.0
2025-01-23 10:40:00,293.81,294.41,293.68,294.28,22029.0,290.8077,291.4016,290.679,291.2729,22029.0
2025-01-23 10:50:00,294.28,294.78,294.28,294.61,16678.0,291.2729,291.7678,291.2729,291.5995,16678.0
2025-01-23 11:00:00,294.78,295.35,294.78,294.94,16277.0,291.7678,292.332,291.7678,291.9261,16277.0
2025-01-23 11:10:00,295.11,295.67,294.72,295.67,8467.0,292.0944,292.6487,291.7084,292.6487,8467.0
2025-01-23 11:20:00,295.63,295.69,295.51,295.61,8903.0,292.6091,292.6685,292.4903,292.5893,8903.0
2025-01-23 11:30:00,295.71,295.71,294.93,294.97,5561.0,292.6883,292.6883,291.9162,291.9558,5561.0
2025-01-23 11:40:00,295.08,295.38,294.89,295.38,8734.0,292.0647,292.3616,291.8767,292.3616,8734.0
2025-01-23 11:50:00,295.38,295.56,295.28,295.31,9637.0,292.3616,292.5398,292.2627,292.2924,9637.0
2025-01-23 12:00:00,295.42,295.54,295.28,295.34,5714.0,292.4012,292.52,292.2627,292.3221,5714.0
2025-01-23 12:10:00,295.31,295.54,295.17,295.19,4383.0,292.2924,292.52,292.1538,292.1736,4383.0
2025-01-23 12:20:00,295.22,295.54,295.09,295.41,6925.0,292.2033,292.52,292.0746,292.3913,6925.0
2025-01-23 12:30:00,295.42,295.53,295.34,295.42,3910.0,292.4012,292.5101,292.3221,292.4012,3910.0
2025-01-23 12:40:00,295.42,295.81,295.39,295.73,7820.0,292.4012,292.7873,292.3715,292.7081,7820.0
2025-01-23 12:50:00,295.73,296.0,295.72,295.89,2436.0,292.7081,292.9753,292.6982,292.8664,2436.0
2025-01-23 13:00:00,295.96,295.96,295.71,295.79,3792.0,292.9357,292.9357,292.6883,292.7675,3792.0
2025-01-23 13:10:00,295.79,295.9,295.78,295.82,3297.0,292.7675,292.8763,292.7576,292.7972,3297.0
2025-01-23 13:20:00,295.75,295.86,295.45,295.56,8112.0,292.7279,292.8367,292.4309,292.5398,8112.0
2025-01-23 13:30:00,295.51,295.62,295.44,295.45,4662.0,292.4903,292.5992,292.421,292.4309,4662.0
2025-01-23 13:40:00,295.45,295.45,295.13,295.22,4961.0,292.4309,292.4309,292.1142,292.2033,4961.0
2025-01-23 13:50:00,295.09,295.36,295.09,295.31,7185.0,292.0746,292.3419,292.0746,292.2924,7185.0
2025-01-23 14:00:00,295.27,295.34,295.18,295.21,4141.0,292.2528,292.3221,292.1637,292.1934,4141.0
2025-01-23 14:10:00,295.29,295.29,295.07,295.07,4419.0,292.2726,292.2726,292.0548,292.0548,4419.0
2025-01-23 14:20:00,295.02,295.37,294.85,295.37,5479.0,292.0053,292.3518,291.8371,292.3518,5479.0
2025-01-23 14:30:00,295.37,295.74,295.37,295.41,6273.0,292.3518,292.718,292.3518,292.3913,6273.0
2025-01-23 14:40:00,295.44,295.68,295.44,295.68,8556.0,292.421,292.6586,292.421,292.6586,8556.0
2025-01-23 14:50:00,295.69,296.09,295.66,295.76,12259.0,292.6685,293.0644,292.6388,292.7378,12259.0
2025-01-23 15:00:00,295.76,295.76,295.46,295.59,4869.0,292.7378,292.7378,292.4408,292.5695,4869.0
2025-01-23 15:10:00,295.59,295.65,295.47,295.58,12709.0,292.5695,292.6289,292.4507,292.5596,12709.0
2025-01-23 15:20:00,295.56,295.83,295.52,295.76,11485.0,292.5398,292.8071,292.5002,292.7378,11485.0
2025-01-23 15:30:00,295.72,295.76,295.42,295.51,13174.0,292.6982,292.7378,292.4012,292.4903,13174.0
2025-01-23 15:40:00,295.43,295.95,295.34,295.91,23334.0,292.4111,292.9258,292.3221,292.8862,23334.0
2025-01-23 15:50:00,296.0,296.1,295.36,295.87,62926.0,292.9753,293.0743,292.3419,292.8466,62926.0
2025-01-24 09:30:00,293.72,295.3,293.24,295.25,31278.0,290.7186,292.2825,290.2435,292.233,31278.0
2025-01-24 09:40:00,295.37,295.7,295.19,295.53,13386.0,292.3518,292.6784,292.1736,292.5101,13386.0
2025-01-24 09:50:00,295.46,295.56,294.85,295.31,17204.0,292.4408,292.5398,291.8371,292.2924,17204.0
2025-01-24 10:00:00,295.34,295.92,295.34,295.79,7861.0,292.3221,292.8961,292.3221,292.7675,7861.0
2025-01-24 10:10:00,295.78,296.86,295.55,296.48,16695.0,292.7576,293.8265,292.5299,293.4504,16695.0
2025-01-24 10:20:00,296.53,296.57,296.2,296.53,7002.0,293.4999,293.5395,293.1733,293.4999,7002.0
2025-01-24 10:30:00,296.48,296.8,296.48,296.66,6218.0,293.4504,293.7671,293.4504,293.6286,6218.0
2025-01-24 10:40:00,296.66,297.04,296.65,296.98,5000.0,293.6286,294.0047,293.6187,293.9453,5000.0
2025-01-24 10:50:00,297.08,297.51,296.96,297.51,28086.0,294.0443,294.4699,293.9255,294.4699,28086.0
2025-01-24 11:00:00,297.51,297.71,297.33,297.52,23208.0,294.4699,294.6678,294.2917,294.4798,23208.0
2025-01-24 11:10:00,297.52,297.72,297.33,297.67,25266.0,294.4798,294.6777,294.2917,294.6282,25266.0
2025-01-24 11:20:00,297.43,297.79,297.42,297.65,10814.0,294.3907,294.747,294.3808,294.6085,10814.0
2025-01-24 11:30:00,297.63,297.97,297.59,297.86,4965.0,294.5887,294.9252,294.5491,294.8163,4965.0
2025-01-24 11:40:00,297.89,297.92,297.62,297.92,6394.0,294.846,294.8757,294.5788,294.8757,6394.0
2025-01-24 11:50:00,297.99,298.13,297.84,297.97,9822.0,294.945,295.0835,294.7965,294.9252,9822.0
2025-01-24 12:00:00,297.96,298.02,297.6,297.91,3776.0,294.9153,294.9747,294.559,294.8658,3776.0
2025-01-24 12:10:00,298.01,298.01,297.73,297.96,3453.0,294.9648,294.9648,294.6876,294.9153,3453.0
2025-01-24 12:20:00,298.05,298.3,297.96,298.0,5924.0,295.0044,295.2518,294.9153,294.9549,5924.0
2025-01-24 12:30:00,297.97,298.17,297.97,298.09,2986.0,294.9252,295.1231,294.9252,295.044,2986.0
2025-01-24 12:40:00,298.19,298.25,298.01,298.03,3499.0,295.1429,295.2023,294.9648,294.9846,3499.0
2025-01-24 12:50:00,298.01,298.13,297.83,297.83,13322.0,294.9648,295.0835,294.7866,294.7866,13322.0
2025-01-24 13:00:00,297.86,297.96,297.83,297.96,3300.0,294.8163,294.9153,294.7866,294.9153,3300.0
2025-01-24 13:10:00,297.83,297.93,297.7,297.75,10233.0,294.7866,294.8856,294.6579,294.7074,10233.0
2025-01-24 13:20:00,297.72,297.87,297.67,297.87,6324.0,294.6777,294.8262,294.6282,294.8262,6324.0
2025-01-24 13:30:00,297.86,298.01,297.77,297.96,4334.0,294.8163,294.9648,294.7272,294.9153,4334.0
2025-01-24 13:40:00,298.02,298.18,297.9,298.11,4178.0,294.9747,295.133,294.8559,295.0638,4178.0
2025-01-24 13:50:00,298.11,298.16,297.97,298.0,2618.0,295.0638,295.1132,294.9252,294.9549,2618.0
2025-01-24 14:00:00,297.91,297.98,297.67,297.89,4375.0,294.8658,294.9351,294.6282,294.846,4375.0
2025-01-24 14:10:00,297.88,297.93,297.56,297.75,11142.0,294.8361,294.8856,294.5194,294.7074,11142.0
2025-01-24 14:20:00,297.74,297.92,297.68,297.7,5313.0,294.6975,294.8757,294.6381,294.6579,5313.0
2025-01-24 14:30:00,297.74,297.83,297.59,297.59,3142.0,294.6975,294.7866,294.5491,294.5491,3142.0
2025-01-24 14:40:00,297.62,297.74,297.57,297.64,2217.0,294.5788,294.6975,294.5293,294.5986,2217.0
2025-01-24 14:50:00,297.6,297.6,297.42,297.56,5514.0,294.559,294.559,294.3808,294.5194,5514.0
2025-01-24 15:00:00,297.46,297.58,297.32,297.32,9184.0,294.4204,294.5392,294.2818,294.2818,9184.0
2025-01-24 15:10:00,297.31,297.49,297.23,297.23,7658.0,294.2719,294.4501,294.1927,294.1927,7658.0
2025-01-24 15:20:00,297.23,297.29,297.07,297.21,11577.0,294.1927,294.2521,294.0344,294.1729,11577.0
2025-01-24 15:30:00,297.24,297.28,296.97,297.01,13709.0,294.2026,294.2422,293.9354,293.975,13709.0
2025-01-24 15:40:00,296.97,297.13,296.87,297.08,15875.0,293.9354,294.0938,293.8364,294.0443,15875.0
2025-01-24 15:50:00,297.15,297.46,296.66,297.15,85678.0,294.1136,294.4204,293.6286,294.1136,85678.0
2025-01-27 09:30:00,294.7,297.94,294.7,297.32,61129.0,291.6886,294.8955,291.6886,294.2818,61129.0
2025-01-27 09:40:00,297.28,298.04,296.96,297.19,14440.0,294.2422,294.9945,293.9255,294.1532,14440.0
2025-01-27 09:50:00,297.1,297.36,296.13,297.22,17596.0,294.0641,294.3214,293.104,294.1828,17596.0
2025-01-27 10:00:00,297.23,298.35,297.08,298.27,15109.0,294.1927,295.3013,294.0443,295.2221,15109.0
2025-01-27 10:10:00,298.25,298.37,297.72,297.91,24071.0,295.2023,295.3211,294.6777,294.8658,24071.0
2025-01-27 10:20:00,297.84,298.6,297.78,298.5,14249.0,294.7965,295.5487,294.7371,295.4498,14249.0
2025-01-27 10:30:00,298.48,298.52,298.03,298.21,23399.0,295.43,295.4696,294.9846,295.1627,23399.0
2025-01-27 10:40:00,298.22,298.27,297.7,297.8,13314.0,295.1726,295.2221,294.6579,294.7569,13314.0
2025-01-27 10:50:00,297.8,297.8,297.3,297.5,13258.0,294.7569,294.7569,294.262,294.46,13258.0
2025-01-27 11:00:00,297.4,298.03,297.12,297.94,11108.0,294.361,294.9846,294.0839,294.8955,11108.0
2025-01-27 11:10:00,297.82,298.27,297.82,298.09,10336.0,294.7767,295.2221,294.7767,295.044,10336.0
2025-01-27 11:20:00,298.1,298.68,297.95,298.68,9539.0,295.0539,295.6279,294.9054,295.6279,9539.0
2025-01-27 11:30:00,298.53,299.51,298.32,299.25,12008.0,295.4795,296.4494,295.2716,296.1921,12008.0
2025-01-27 11:40:00,299.09,299.12,298.51,298.51,5999.0,296.0337,296.0634,295.4597,295.4597,5999.0
2025-01-27 11:50:00,298.42,298.79,298.34,298.58,7679.0,295.3706,295.7368,295.2914,295.5289,7679.0
2025-01-27 12:00:00,298.44,298.57,298.25,298.4,6695.0,295.3904,295.5191,295.2023,295.3508,6695.0
2025-01-27 12:10:00,298.48,298.9,298.46,298.76,8134.0,295.43,295.8457,295.4102,295.7071,8134.0
2025-01-27 12:20:00,298.74,299.44,298.72,299.36,11274.0,295.6873,296.3802,295.6675,296.301,11274.0
2025-01-27 12:30:00,299.37,299.55,299.25,299.49,4039.0,296.3109,296.489,296.1921,296.4297,4039.0
2025-01-27 12:40:00,299.61,299.97,299.61,299.81,8899.0,296.5484,296.9047,296.5484,296.7464,8899.0
2025-01-27 12:50:00,299.82,300.04,299.06,299.35,22348.0,296.7563,296.974,296.004,296.2911,22348.0
2025-01-27 13:00:00,299.24,299.53,299.22,299.39,5484.0,296.1822,296.4692,296.1624,296.3307,5484.0
2025-01-27 13:10:00,299.29,299.67,299.25,299.34,5761.0,296.2317,296.6078,296.1921,296.2812,5761.0
2025-01-27 13:20:00,299.31,299.85,299.3,299.77,4064.0,296.2515,296.786,296.2416,296.7068,4064.0
2025-01-27 13:30:00,299.93,300.43,299.69,299.9,8768.0,296.8652,297.36,296.6276,296.8355,8768.0
2025-01-27 13:40:00,299.78,300.16,299.75,300.16,6250.0,296.7167,297.0928,296.687,297.0928,6250.0
2025-01-27 13:50:00,300.08,300.17,299.68,299.95,8333.0,297.0136,297.1027,296.6177,296.8849,8333.0
2025-01-27 14:00:00,299.9,299.95,299.52,299.79,13624.0,296.8355,296.8849,296.4593,296.7266,13624.0
2025-01-27 14:10:00,299.69,300.43,299.61,300.43,13009.0,296.6276,297.36,296.5484,297.36,13009.0
2025-01-27 14:20:00,300.41,300.99,300.37,300.86,6378.0,297.3402,297.9143,297.3007,297.7857,6378.0
2025-01-27 14:30:00,300.76,301.08,300.65,301.06,9054.0,297.6867,298.0034,297.5778,297.9836,9054.0
2025-01-27 14:40:00,301.03,301.03,300.68,300.81,4516.0,297.9539,297.9539,297.6075,297.7362,4516.0
2025-01-27 14:50:00,300.71,300.71,300.32,300.32,10913.0,297.6372,297.6372,297.2512,297.2512,10913.0
2025-01-27 15:00:00,300.37,300.48,299.48,299.56,13082.0,297.3007,297.4095,296.4198,296.4989,13082.0
2025-01-27 15:10:00,299.5,299.83,299.04,299.78,12037.0,296.4395,296.7662,295.9842,296.7167,12037.0
2025-01-27 15:20:00,299.76,300.12,299.76,299.79,11604.0,296.6969,297.0532,296.6969,296.7266,11604.0
2025-01-27 15:30:00,299.91,300.01,299.37,299.44,18359.0,296.8454,296.9443,296.3109,296.3802,18359.0
2025-01-27 15:40:00,299.51,299.69,299.34,299.49,22552.0,296.4494,296.6276,296.2812,296.4297,22552.0
2025-01-27 15:50:00,299.54,300.25,299.39,300.15,113976.0,296.4791,297.1819,296.3307,297.0829,113976.0
2025-01-28 09:30:00,299.66,300.03,298.18,299.93,30051.0,296.5979,296.9641,295.133,296.8652,30051.0
2025-01-28 09:40:00,299.88,300.95,299.26,299.26,22298.0,296.8157,297.8747,296.202,296.202,22298.0
2025-01-28 09:50:00,299.37,299.71,298.86,299.11,16815.0,296.3109,296.6474,295.8061,296.0535,16815.0
2025-01-28 10:00:00,299.08,300.1,298.84,299.88,17362.0,296.0238,297.0334,295.7863,296.8157,17362.0
2025-01-28 10:10:00,299.81,300.4,299.63,300.2,30469.0,296.7464,297.3304,296.5682,297.1324,30469.0
2025-01-28 10:20:00,300.13,300.38,299.57,299.59,17168.0,297.0631,297.3106,296.5088,296.5286,17168.0
2025-01-28 10:30:00,299.6,300.98,299.49,300.98,29424.0,296.5385,297.9044,296.4297,297.9044,29424.0
2025-01-28 10:40:00,300.92,302.19,300.86,302.15,30429.0,297.845,299.1021,297.7857,299.0625,30429.0
2025-01-28 10:50:00,302.1,302.24,301.7,302.09,23776.0,299.013,299.1515,298.6171,299.0031,23776.0
2025-01-28 11:00:00,301.95,302.51,301.94,302.51,14851.0,298.8645,299.4188,298.8546,299.4188,14851.0
2025-01-28 11:10:00,302.55,302.55,301.39,301.51,13780.0,299.4584,299.4584,298.3102,298.429,13780.0
2025-01-28 11:20:00,301.48,301.48,300.31,300.41,8211.0,298.3993,298.3993,297.2413,297.3402,8211.0
2025-01-28 11:30:00,300.36,300.36,299.86,300.13,6189.0,297.2908,297.2908,296.7959,297.0631,6189.0
2025-01-28 11:40:00,299.92,300.71,299.92,300.54,5527.0,296.8553,297.6372,296.8553,297.4689,5527.0
2025-01-28 11:50:00,300.67,300.67,300.27,300.49,3659.0,297.5976,297.5976,297.2017,297.4194,3659.0
2025-01-28 12:00:00,300.5,300.5,300.04,300.22,5278.0,297.4293,297.4293,296.974,297.1522,5278.0
2025-01-28 12:10:00,300.34,300.46,300.11,300.19,4400.0,297.271,297.3897,297.0433,297.1225,4400.0
2025-01-28 12:20:00,300.16,300.42,300.08,300.29,5675.0,297.0928,297.3501,297.0136,297.2215,5675.0
2025-01-28 12:30:00,300.29,300.37,299.88,299.96,7780.0,297.2215,297.3007,296.8157,296.8948,7780.0
2025-01-28 12:40:00,299.95,299.97,299.7,299.84,27039.0,296.8849,296.9047,296.6375,296.7761,27039.0
2025-01-28 12:50:00,299.81,300.4,299.79,300.12,4789.0,296.7464,297.3304,296.7266,297.0532,4789.0
2025-01-28 13:00:00,300.22,300.23,299.94,299.98,12598.0,297.1522,297.1621,296.8751,296.9146,12598.0
2025-01-28 13:10:00,299.88,300.34,299.88,300.32,3980.0,296.8157,297.271,296.8157,297.2512,3980.0
2025-01-28 13:20:00,300.22,300.44,300.18,300.21,6808.0,297.1522,297.3699,297.1126,297.1423,6808.0
2025-01-28 13:30:00,300.25,300.58,300.17,300.17,8366.0,297.1819,297.5085,297.1027,297.1027,8366.0
2025-01-28 13:40:00,300.15,300.38,300.02,300.08,17982.0,297.0829,297.3106,296.9542,297.0136,17982.0
2025-01-28 13:50:00,300.19,300.31,299.75,299.87,11662.0,297.1225,297.2413,296.687,296.8058,11662.0
2025-01-28 14:00:00,299.8,299.9,299.12,299.24,10309.0,296.7365,296.8355,296.0634,296.1822,10309.0
2025-01-28 14:10:00,299.07,299.2,298.87,298.97,5822.0,296.0139,296.1426,295.816,295.915,5822.0
2025-01-28 14:20:00,299.0,299.4,298.98,299.31,14241.0,295.9447,296.3406,295.9249,296.2515,14241.0
2025-01-28 14:30:00,299.39,299.41,299.2,299.21,10748.0,296.3307,296.3505,296.1426,296.1525,10748.0
2025-01-28 14:40:00,299.15,299.27,298.88,298.88,24623.0,296.0931,296.2119,295.8259,295.8259,24623.0
2025-01-28 14:50:00,298.92,299.5,298.83,299.46,11031.0,295.8655,296.4395,295.7764,296.4,11031.0
2025-01-28 15:00:00,299.52,299.76,299.38,299.72,21705.0,296.4593,296.6969,296.3208,296.6573,21705.0
2025-01-28 15:10:00,299.68,299.75,299.49,299.55,30565.0,296.6177,296.687,296.4297,296.489,30565.0
2025-01-28 15:20:00,299.6,299.73,299.38,299.47,15738.0,296.5385,296.6672,296.3208,296.4099,15738.0
2025-01-28 15:30:00,299.42,299.57,299.14,299.42,45377.0,296.3604,296.5088,296.0832,296.3604,45377.0
2025-01-28 15:40:00,299.47,299.47,298.97,298.98,48524.0,296.4099,296.4099,295.915,295.9249,48524.0
2025-01-28 15:50:00,298.89,299.19,295.67,298.09,189506.0,295.8358,296.1327,292.6487,295.044,189506.0
2025-01-29 09:30:00,303.74,311.68,302.29,311.35,97499.0,300.6362,308.4951,299.201,308.1685,97499.0
2025-01-29 09:40:00,310.98,311.35,308.17,308.83,58228.0,307.8022,308.1685,305.021,305.6742,58228.0
2025-01-29 09:50:00,309.04,310.51,308.19,309.2,31469.0,305.8821,307.337,305.0407,306.0404,31469.0
2025-01-29 10:00:00,309.62,309.62,307.46,308.63,37690.0,306.4561,306.4561,304.3182,305.4763,37690.0
2025-01-29 10:10:00,308.53,309.64,308.47,309.38,45898.0,305.3773,306.4759,305.3179,306.2186,45898.0
2025-01-29 10:20:00,309.38,310.09,309.29,309.86,28173.0,306.2186,306.9213,306.1295,306.6937,28173.0
2025-01-29 10:30:00,309.72,309.75,308.53,309.0,26392.0,306.5551,306.5848,305.3773,305.8425,26392.0
2025-01-29 10:40:00,309.08,309.83,309.01,309.15,19339.0,305.9217,306.664,305.8524,305.9909,19339.0
2025-01-29 10:50:00,309.15,311.24,308.94,311.18,30970.0,305.9909,308.0596,305.7831,308.0002,30970.0
2025-01-29 11:00:00,311.17,311.41,310.35,310.48,31437.0,307.9903,308.2278,307.1787,307.3073,31437.0
2025-01-29 11:10:00,310.51,310.71,309.32,309.52,19213.0,307.337,307.535,306.1592,306.3572,19213.0
2025-01-29 11:20:00,309.52,309.61,308.01,308.35,29698.0,306.3572,306.4462,304.8626,305.1991,29698.0
2025-01-29 11:30:00,308.24,308.86,307.72,307.94,14089.0,305.0902,305.7039,304.5756,304.7933,14089.0
2025-01-29 11:40:00,307.86,308.8,307.6,308.69,20260.0,304.7141,305.6445,304.4568,305.5356,20260.0
2025-01-29 11:50:00,308.68,309.59,308.67,309.07,16363.0,305.5257,306.4264,305.5158,305.9118,16363.0
2025-01-29 12:00:00,309.05,309.3,308.54,308.54,9431.0,305.892,306.1394,305.3872,305.3872,9431.0
2025-01-29 12:10:00,308.5,308.51,307.96,308.39,14208.0,305.3476,305.3575,304.8131,305.2387,14208.0
2025-01-29 12:20:00,308.37,308.66,307.61,307.65,12807.0,305.2189,305.5059,304.4667,304.5063,12807.0
2025-01-29 12:30:00,307.65,307.75,306.45,306.68,13356.0,304.5063,304.6052,303.3185,303.5462,13356.0
2025-01-29 12:40:00,306.65,306.81,305.55,305.55,17716.0,303.5165,303.6749,302.4277,302.4277,17716.0
2025-01-29 12:50:00,305.5,305.66,304.38,304.93,38608.0,302.3782,302.5366,301.2697,301.8141,38608.0
2025-01-29 13:00:00,304.93,305.44,304.32,304.69,28016.0,301.8141,302.3189,301.2103,301.5765,28016.0
2025-01-29 13:10:00,304.76,305.37,304.28,305.15,18408.0,301.6458,302.2496,301.1707,302.0318,18408.0
2025-01-29 13:20:00,305.17,305.39,304.8,305.24,25051.0,302.0516,302.2694,301.6854,302.1209,25051.0
2025-01-29 13:30:00,305.24,305.47,304.82,305.07,17974.0,302.1209,302.3485,301.7052,301.9526,17974.0
2025-01-29 13:40:00,305.19,305.38,304.52,305.07,12515.0,302.0714,302.2595,301.4083,301.9526,12515.0
2025-01-29 13:50:00,305.28,305.32,304.15,304.23,18588.0,302.1605,302.2001,301.042,301.1212,18588.0
2025-01-29 14:00:00,304.16,304.19,303.11,303.23,32637.0,301.0519,301.0816,300.0127,300.1314,32637.0
2025-01-29 14:10:00,303.26,303.42,302.73,302.88,29605.0,300.1611,300.3195,299.6365,299.785,29605.0
2025-01-29 14:20:00,303.01,303.27,302.62,303.09,25491.0,299.9137,300.171,299.5277,299.9929,25491.0
2025-01-29 14:30:00,302.89,303.57,302.54,303.44,20587.0,299.7949,300.468,299.4485,300.3393,20587.0
2025-01-29 14:40:00,303.58,303.95,302.97,303.52,19041.0,300.4779,300.8441,299.8741,300.4185,19041.0
2025-01-29 14:50:00,303.53,304.14,303.52,303.7,24414.0,300.4284,301.0321,300.4185,300.5966,24414.0
2025-01-29 15:00:00,303.57,303.87,303.26,303.67,15833.0,300.468,300.7649,300.1611,300.5669,15833.0
2025-01-29 15:10:00,303.67,303.99,302.74,303.04,26116.0,300.5669,300.8837,299.6464,299.9434,26116.0
2025-01-29 15:20:00,303.08,304.05,303.03,303.75,26745.0,299.983,300.9431,299.9335,300.6461,26745.0
2025-01-29 15:30:00,303.73,303.82,302.62,303.04,44571.0,300.6263,300.7154,299.5277,299.9434,44571.0
2025-01-29 15:40:00,302.96,303.32,302.55,302.59,30278.0,299.8642,300.2205,299.4584,299.498,30278.0
2025-01-29 15:50:00,302.67,303.18,300.42,300.44,297242.0,299.5772,300.0819,297.3501,297.3699,297242.0
2025-01-30 09:30:00,303.52,307.84,301.67,307.78,42770.0,300.4185,304.6943,298.5874,304.6349,42770.0
2025-01-30 09:40:00,306.74,306.94,304.86,304.86,29240.0,303.6056,303.8035,301.7448,301.7448,29240.0
2025-01-30 09:50:00,305.1,305.95,304.72,304.72,16147.0,301.9823,302.8236,301.6062,301.6062,16147.0
2025-01-30 10:00:00,304.76,304.81,303.82,303.91,11681.0,301.6458,301.6953,300.7154,300.8045,11681.0
2025-01-30 10:10:00,303.82,303.82,303.12,303.13,6428.0,300.7154,300.7154,300.0226,300.0325,6428.0
2025-01-30 10:20:00,303.24,303.24,301.75,302.01,19549.0,300.1413,300.1413,298.6666,298.9239,19549.0
2025-01-30 10:30:00,301.85,302.16,301.77,301.88,9154.0,298.7655,299.0724,298.6864,298.7952,9154.0
2025-01-30 10:40:00,301.79,301.86,301.3,301.56,9430.0,298.7061,298.7754,298.2212,298.4785,9430.0
2025-01-30 10:50:00,301.72,301.76,301.12,301.53,8848.0,298.6369,298.6765,298.043,298.4488,8848.0
2025-01-30 11:00:00,301.49,302.42,301.14,302.12,7758.0,298.4092,299.3297,298.0628,299.0328,7758.0
2025-01-30 11:10:00,302.11,302.73,302.11,302.35,3804.0,299.0229,299.6365,299.0229,299.2604,3804.0
2025-01-30 11:20:00,302.44,302.82,302.34,302.59,4604.0,299.3495,299.7256,299.2505,299.498,4604.0
2025-01-30 11:30:00,302.72,303.1,302.57,303.1,4230.0,299.6266,300.0028,299.4782,300.0028,4230.0
2025-01-30 11:40:00,303.0,303.0,302.39,302.44,3996.0,299.9038,299.9038,299.3,299.3495,3996.0
2025-01-30 11:50:00,302.38,302.42,302.14,302.41,6451.0,299.2901,299.3297,299.0526,299.3198,6451.0
2025-01-30 12:00:00,302.41,303.28,302.4,302.98,25041.0,299.3198,300.1809,299.3099,299.884,25041.0
2025-01-30 12:10:00,303.06,303.07,302.53,302.53,4277.0,299.9632,299.9731,299.4386,299.4386,4277.0
2025-01-30 12:20:00,302.78,302.81,302.11,302.21,23358.0,299.686,299.7157,299.0229,299.1219,23358.0
2025-01-30 12:30:00,302.18,302.72,302.18,302.72,3713.0,299.0922,299.6266,299.0922,299.6266,3713.0
2025-01-30 12:40:00,302.76,302.97,302.6,302.7,3304.0,299.6662,299.8741,299.5079,299.6068,3304.0
2025-01-30 12:50:00,302.69,303.0,302.68,302.91,1941.0,299.597,299.9038,299.5871,299.8147,1941.0
2025-01-30 13:00:00,302.91,303.2,302.72,302.92,6009.0,299.8147,300.1017,299.6266,299.8246,6009.0
2025-01-30 13:10:00,302.88,303.0,302.77,302.99,2257.0,299.785,299.9038,299.6761,299.8939,2257.0
2025-01-30 13:20:00,303.21,303.59,302.91,303.38,4872.0,300.1116,300.4878,299.8147,300.2799,4872.0
2025-01-30 13:30:00,303.31,303.75,303.1,303.71,1613.0,300.2106,300.6461,300.0028,300.6065,1613.0
2025-01-30 13:40:00,303.44,303.97,303.44,303.94,27081.0,300.3393,300.8639,300.3393,300.8342,27081.0
2025-01-30 13:50:00,303.92,303.96,303.32,303.39,7427.0,300.8144,300.854,300.2205,300.2898,7427.0
2025-01-30 14:00:00,303.39,303.48,303.08,303.29,7947.0,300.2898,300.3789,299.983,300.1908,7947.0
2025-01-30 14:10:00,303.32,303.38,302.98,303.02,5072.0,300.2205,300.2799,299.884,299.9236,5072.0
2025-01-30 14:20:00,303.02,303.14,302.93,303.14,3524.0,299.9236,300.0424,299.8345,300.0424,3524.0
2025-01-30 14:30:00,303.04,303.04,302.66,302.66,5178.0,299.9434,299.9434,299.5673,299.5673,5178.0
2025-01-30 14:40:00,302.85,302.85,302.54,302.66,5376.0,299.7553,299.7553,299.4485,299.5673,5376.0
2025-01-30 14:50:00,302.75,302.83,302.57,302.7,5875.0,299.6563,299.7355,299.4782,299.6068,5875.0
2025-01-30 15:00:00,302.71,302.85,302.54,302.65,7822.0,299.6167,299.7553,299.4485,299.5574,7822.0
2025-01-30 15:10:00,302.68,302.81,302.53,302.74,7572.0,299.5871,299.7157,299.4386,299.6464,7572.0
2025-01-30 15:20:00,302.75,303.46,302.59,303.33,25045.0,299.6563,300.3591,299.498,300.2304,25045.0
2025-01-30 15:30:00,303.33,303.76,301.98,302.04,41395.0,300.2304,300.656,298.8942,298.9536,41395.0
2025-01-30 15:40:00,301.96,302.7,301.04,302.69,28523.0,298.8744,299.6068,297.9638,299.597,28523.0
2025-01-30 15:50:00,302.4,303.93,302.33,303.17,103764.0,299.3099,300.8243,299.2406,300.072,103764.0
2025-01-31 09:30:00,301.61,303.29,301.18,303.04,25658.0,298.528,300.1908,298.1024,299.9434,25658.0
2025-01-31 09:40:00,302.95,303.12,302.01,302.13,8403.0,299.8543,300.0226,298.9239,299.0427,8403.0
2025-01-31 09:50:00,302.18,302.52,302.18,302.5,7078.0,299.0922,299.4287,299.0922,299.4089,7078.0
2025-01-31 10:00:00,302.43,303.9,302.23,303.67,15073.0,299.3396,300.7946,299.1417,300.5669,15073.0
2025-01-31 10:10:00,303.83,304.49,303.57,304.4,15776.0,300.7253,301.3786,300.468,301.2895,15776.0
2025-01-31 10:20:00,304.4,304.41,303.87,303.94,17689.0,301.2895,301.2994,300.7649,300.8342,17689.0
2025-01-31 10:30:00,304.05,304.3,303.84,303.98,6639.0,300.9431,301.1905,300.7352,300.8738,6639.0
2025-01-31 10:40:00,304.01,304.03,303.28,303.73,9709.0,300.9035,300.9233,300.1809,300.6263,9709.0
2025-01-31 10:50:00,303.78,304.14,303.63,303.63,7088.0,300.6758,301.0321,300.5273,300.5273,7088.0
2025-01-31 11:00:00,303.74,303.9,303.21,303.3,13881.0,300.6362,300.7946,300.1116,300.2007,13881.0
2025-01-31 11:10:00,303.53,303.95,303.44,303.84,6217.0,300.4284,300.8441,300.3393,300.7352,6217.0
2025-01-31 11:20:00,303.91,303.94,303.48,303.71,9417.0,300.8045,300.8342,300.3789,300.6065,9417.0
2025-01-31 11:30:00,303.85,303.99,303.51,303.98,6238.0,300.7451,300.8837,300.4086,300.8738,6238.0
2025-01-31 11:40:00,304.09,304.27,303.82,303.84,11797.0,300.9826,301.1608,300.7154,300.7352,11797.0
2025-01-31 11:50:00,303.95,304.25,303.83,304.1,5826.0,300.8441,301.141,300.7253,300.9925,5826.0
2025-01-31 12:00:00,304.11,304.46,303.95,304.4,12259.0,301.0024,301.3489,300.8441,301.2895,12259.0
2025-01-31 12:10:00,304.39,304.69,304.21,304.69,7403.0,301.2796,301.5765,301.1014,301.5765,7403.0
2025-01-31 12:20:00,304.55,304.99,304.55,304.8,7104.0,301.4379,301.8734,301.4379,301.6854,7104.0
2025-01-31 12:30:00,304.97,305.05,304.78,304.99,4710.0,301.8537,301.9328,301.6656,301.8734,4710.0
2025-01-31 12:40:00,304.92,305.1,304.77,304.94,7714.0,301.8042,301.9823,301.6557,301.824,7714.0
2025-01-31 12:50:00,305.04,305.04,304.61,304.63,3444.0,301.9229,301.9229,301.4973,301.5171,3444.0
2025-01-31 13:00:00,304.69,304.81,304.53,304.81,2812.0,301.5765,301.6953,301.4181,301.6953,2812.0
2025-01-31 13:10:00,304.84,304.96,304.41,304.41,7859.0,301.725,301.8438,301.2994,301.2994,7859.0
2025-01-31 13:20:00,304.3,304.39,303.9,304.22,6432.0,301.1905,301.2796,300.7946,301.1113,6432.0
2025-01-31 13:30:00,304.13,304.14,303.43,303.62,10347.0,301.0222,301.0321,300.3294,300.5174,10347.0
2025-01-31 13:40:00,303.78,304.03,303.63,303.71,8924.0,300.6758,300.9233,300.5273,300.6065,8924.0
2025-01-31 13:50:00,303.75,303.93,303.56,303.56,9857.0,300.6461,300.8243,300.4581,300.4581,9857.0
2025-01-31 14:00:00,303.53,303.71,302.69,302.85,10372.0,300.4284,300.6065,299.597,299.7553,10372.0
2025-01-31 14:10:00,302.85,303.33,302.71,303.17,5044.0,299.7553,300.2304,299.6167,300.072,5044.0
2025-01-31 14:20:00,303.12,303.71,303.06,303.62,6813.0,300.0226,300.6065,299.9632,300.5174,6813.0
2025-01-31 14:30:00,303.72,304.07,303.59,303.66,8857.0,300.6164,300.9628,300.4878,300.557,8857.0
2025-01-31 14:40:00,303.63,303.9,303.2,303.8,7735.0,300.5273,300.7946,300.1017,300.6956,7735.0
2025-01-31 14:50:00,303.81,304.07,303.54,303.97,10670.0,300.7055,300.9628,300.4383,300.8639,10670.0
2025-01-31 15:00:00,303.88,303.88,303.1,303.17,10297.0,300.7748,300.7748,300.0028,300.072,10297.0
2025-01-31 15:10:00,303.08,303.65,302.94,303.55,4355.0,299.983,300.5471,299.8444,300.4482,4355.0
2025-01-31 15:20:00,303.59,303.59,303.35,303.4,5686.0,300.4878,300.4878,300.2502,300.2997,5686.0
2025-01-31 15:30:00,303.61,303.8,303.24,303.3,12031.0,300.5075,300.6956,300.1413,300.2007,12031.0
2025-01-31 15:40:00,303.23,303.65,303.22,303.65,10023.0,300.1314,300.5471,300.1215,300.5471,10023.0
2025-01-31 15:50:00,303.65,303.65,302.57,302.95,89349.0,300.5471,300.5471,299.4782,299.8543,89349.0
2025-02-03 09:30:00,303.43,304.99,302.71,304.68,73446.0,300.3294,301.8734,299.6167,301.5666,73446.0
2025-02-03 09:40:00,304.69,305.37,303.66,304.34,24483.0,301.5765,302.2496,300.557,301.2301,24483.0
2025-02-03 09:50:00,304.35,304.35,303.21,303.49,13443.0,301.24,301.24,300.1116,300.3888,13443.0
2025-02-03 10:00:00,303.4,304.25,303.02,303.86,17212.0,300.2997,301.141,299.9236,300.755,17212.0
2025-02-03 10:10:00,304.03,304.74,303.76,304.63,6912.0,300.9233,301.626,300.656,301.5171,6912.0
2025-02-03 10:20:00,304.61,306.19,304.33,306.19,22640.0,301.4973,303.0612,301.2202,303.0612,22640.0
2025-02-03 10:30:00,305.94,306.26,305.41,305.93,13256.0,302.8137,303.1305,302.2892,302.8038,13256.0
2025-02-03 10:40:00,305.93,306.67,305.81,306.1,10001.0,302.8038,303.5363,302.6851,302.9721,10001.0
2025-02-03 10:50:00,306.32,306.59,305.91,306.16,10249.0,303.1899,303.4571,302.784,303.0315,10249.0
2025-02-03 11:00:00,306.24,306.4,305.6,306.24,14169.0,303.1107,303.269,302.4772,303.1107,14169.0
2025-02-03 11:10:00,306.25,306.72,306.23,306.62,17897.0,303.1206,303.5858,303.1008,303.4868,17897.0
2025-02-03 11:20:00,306.62,307.11,306.61,306.87,20266.0,303.4868,303.9718,303.4769,303.7342,20266.0
2025-02-03 11:30:00,307.03,307.27,306.65,307.26,9333.0,303.8926,304.1302,303.5165,304.1203,9333.0
2025-02-03 11:40:00,307.27,307.85,307.08,307.29,12800.0,304.1302,304.7042,303.9421,304.1499,12800.0
2025-02-03 11:50:00,307.52,307.67,306.93,307.09,4766.0,304.3776,304.5261,303.7936,303.952,4766.0
2025-02-03 12:00:00,307.0,307.0,306.67,306.88,9969.0,303.8629,303.8629,303.5363,303.7441,9969.0
2025-02-03 12:10:00,306.93,307.03,306.39,306.62,18627.0,303.7936,303.8926,303.2591,303.4868,18627.0
2025-02-03 12:20:00,306.59,307.47,306.58,307.16,22250.0,303.4571,304.3281,303.4472,304.0213,22250.0
2025-02-03 12:30:00,307.14,307.2,306.76,306.84,8492.0,304.0015,304.0609,303.6254,303.7045,8492.0
2025-02-03 12:40:00,306.96,307.29,306.88,307.04,12527.0,303.8233,304.1499,303.7441,303.9025,12527.0
2025-02-03 12:50:00,306.93,307.47,306.79,307.29,9711.0,303.7936,304.3281,303.6551,304.1499,9711.0
2025-02-03 13:00:00,307.26,307.46,306.67,307.04,9584.0,304.1203,304.3182,303.5363,303.9025,9584.0
2025-02-03 13:10:00,306.85,307.58,306.85,307.29,7878.0,303.7144,304.437,303.7144,304.1499,7878.0
2025-02-03 13:20:00,307.29,307.74,307.06,307.63,7326.0,304.1499,304.5953,303.9223,304.4865,7326.0
2025-02-03 13:30:00,307.72,307.81,307.59,307.71,11138.0,304.5756,304.6646,304.4469,304.5657,11138.0
2025-02-03 13:40:00,307.62,307.71,307.2,307.24,10746.0,304.4766,304.5657,304.0609,304.1005,10746.0
2025-02-03 13:50:00,307.3,307.41,307.09,307.2,8612.0,304.1598,304.2687,303.952,304.0609,8612.0
2025-02-03 14:00:00,307.2,307.3,306.75,306.86,12596.0,304.0609,304.1598,303.6155,303.7243,12596.0
2025-02-03 14:10:00,306.96,307.4,306.95,307.4,9604.0,303.8233,304.2588,303.8134,304.2588,9604.0
2025-02-03 14:20:00,307.38,307.53,307.31,307.48,11249.0,304.239,304.3875,304.1697,304.338,11249.0
2025-02-03 14:30:00,307.48,307.54,307.11,307.13,7391.0,304.338,304.3974,303.9718,303.9916,7391.0
2025-02-03 14:40:00,307.05,307.71,306.94,307.69,12785.0,303.9124,304.5657,303.8035,304.5459,12785.0
2025-02-03 14:50:00,307.71,307.73,307.19,307.29,9421.0,304.5657,304.5854,304.051,304.1499,9421.0
2025-02-03 15:00:00,307.3,307.53,307.13,307.38,16562.0,304.1598,304.3875,303.9916,304.239,16562.0
2025-02-03 15:10:00,307.37,307.37,307.05,307.17,10612.0,304.2291,304.2291,303.9124,304.0312,10612.0
2025-02-03 15:20:00,307.08,307.18,306.34,306.47,29637.0,303.9421,304.0411,303.2097,303.3383,29637.0
2025-02-03 15:30:00,306.49,306.95,306.33,306.85,19100.0,303.3581,303.8134,303.1998,303.7144,19100.0
2025-02-03 15:40:00,306.94,307.27,306.55,307.24,54475.0,303.8035,304.1302,303.4175,304.1005,54475.0
2025-02-03 15:50:00,307.63,307.94,307.18,307.23,193311.0,304.4865,304.7933,304.0411,304.0906,193311.0
2025-02-04 09:30:00,304.14,305.45,303.4,305.19,54831.0,301.0321,302.3287,300.2997,302.0714,54831.0
2025-02-04 09:40:00,305.15,305.46,304.6,305.08,19277.0,302.0318,302.3386,301.4874,301.9625,19277.0
2025-02-04 09:50:00,304.81,304.81,303.77,303.85,4369.0,301.6953,301.6953,300.6659,300.7451,4369.0
2025-02-04 10:00:00,304.02,304.23,303.06,303.51,25944.0,300.9134,301.1212,299.9632,300.4086,25944.0
2025-02-04 10:10:00,303.42,303.91,303.42,303.75,16648.0,300.3195,300.8045,300.3195,300.6461,16648.0
2025-02-04 10:20:00,303.8,304.05,303.03,303.22,12144.0,300.6956,300.9431,299.9335,300.1215,12144.0
2025-02-04 10:30:00,303.25,304.26,302.99,304.26,13085.0,300.1512,301.1509,299.8939,301.1509,13085.0
2025-02-04 10:40:00,304.25,304.42,304.01,304.36,7330.0,301.141,301.3093,300.9035,301.2499,7330.0
2025-02-04 10:50:00,304.31,304.66,304.12,304.32,6145.0,301.2004,301.5468,301.0123,301.2103,6145.0
2025-02-04 11:00:00,304.37,305.25,304.37,305.19,9472.0,301.2598,302.1308,301.2598,302.0714,9472.0
2025-02-04 11:10:00,305.31,305.46,304.95,305.41,9443.0,302.1902,302.3386,301.8339,302.2892,9443.0
2025-02-04 11:20:00,305.21,305.31,304.93,305.06,6376.0,302.0912,302.1902,301.8141,301.9427,6376.0
2025-02-04 11:30:00,305.18,305.29,304.64,304.81,7872.0,302.0615,302.1704,301.527,301.6953,7872.0
2025-02-04 11:40:00,304.74,305.2,304.62,304.65,7153.0,301.626,302.0813,301.5072,301.5369,7153.0
2025-02-04 11:50:00,304.59,305.02,304.51,305.02,5669.0,301.4775,301.9031,301.3984,301.9031,5669.0
2025-02-04 12:00:00,305.06,305.56,305.03,305.56,6646.0,301.9427,302.4376,301.913,302.4376,6646.0
2025-02-04 12:10:00,305.47,305.47,304.99,305.15,8216.0,302.3485,302.3485,301.8734,302.0318,8216.0
2025-02-04 12:20:00,305.11,305.23,305.0,305.0,3505.0,301.9922,302.111,301.8833,301.8833,3505.0
2025-02-04 12:30:00,304.94,304.94,304.57,304.79,6428.0,301.824,301.824,301.4577,301.6755,6428.0
2025-02-04 12:40:00,304.8,305.29,304.78,305.03,9371.0,301.6854,302.1704,301.6656,301.913,9371.0
2025-02-04 12:50:00,305.03,305.63,304.93,305.63,16785.0,301.913,302.5069,301.8141,302.5069,16785.0
2025-02-04 13:00:00,305.56,305.56,305.29,305.36,4491.0,302.4376,302.4376,302.1704,302.2397,4491.0
2025-02-04 13:10:00,305.36,305.56,305.25,305.42,3482.0,302.2397,302.4376,302.1308,302.2991,3482.0
2025-02-04 13:20:00,305.44,305.55,305.26,305.34,6614.0,302.3189,302.4277,302.1407,302.2199,6614.0
2025-02-04 13:30:00,305.35,305.35,304.8,304.8,5842.0,302.2298,302.2298,301.6854,301.6854,5842.0
2025-02-04 13:40:00,304.86,304.99,304.71,304.83,3323.0,301.7448,301.8734,301.5963,301.7151,3323.0
2025-02-04 13:50:00,304.97,305.06,304.79,304.81,6038.0,301.8537,301.9427,301.6755,301.6953,6038.0
2025-02-04 14:00:00,304.85,304.98,304.68,304.97,4137.0,301.7349,301.8636,301.5666,301.8537,4137.0
2025-02-04 14:10:00,304.85,305.17,304.85,304.99,5132.0,301.7349,302.0516,301.7349,301.8734,5132.0
2025-02-04 14:20:00,304.92,305.07,304.77,304.92,6619.0,301.8042,301.9526,301.6557,301.8042,6619.0
2025-02-04 14:30:00,305.09,305.25,304.94,305.24,5614.0,301.9724,302.1308,301.824,302.1209,5614.0
2025-02-04 14:40:00,305.26,305.26,304.89,304.9,7723.0,302.1407,302.1407,301.7745,301.7844,7723.0
2025-02-04 14:50:00,304.98,305.26,304.76,304.98,11492.0,301.8636,302.1407,301.6458,301.8636,11492.0
2025-02-04 15:00:00,304.93,305.03,304.69,305.03,5882.0,301.8141,301.913,301.5765,301.913,5882.0
2025-02-04 15:10:00,304.96,305.13,304.77,305.0,15023.0,301.8438,302.012,301.6557,301.8833,15023.0
2025-02-04 15:20:00,305.0,305.25,304.9,304.99,11216.0,301.8833,302.1308,301.7844,301.8734,11216.0
2025-02-04 15:30:00,304.99,305.1,304.68,304.91,11994.0,301.8734,301.9823,301.5666,301.7943,11994.0
2025-02-04 15:40:00,304.84,304.94,304.49,304.57,15095.0,301.725,301.824,301.3786,301.4577,15095.0
2025-02-04 15:50:00,304.57,304.98,304.49,304.58,104176.0,301.4577,301.8636,301.3786,301.4676,104176.0
2025-02-05 09:30:00,305.39,306.35,304.79,306.07,32666.0,302.2694,303.2196,301.6755,302.9424,32666.0
2025-02-05 09:40:00,306.09,306.32,305.0,305.17,8355.0,302.9622,303.1899,301.8833,302.0516,8355.0
2025-02-05 09:50:00,305.13,305.14,304.6,304.94,16231.0,302.012,302.0219,301.4874,301.824,16231.0
2025-02-05 10:00:00,305.03,305.27,303.92,304.63,11083.0,301.913,302.1506,300.8144,301.5171,11083.0
2025-02-05 10:10:00,304.74,304.92,304.3,304.76,10666.0,301.626,301.8042,301.1905,301.6458,10666.0
2025-02-05 10:20:00,304.75,305.46,304.67,305.46,4559.0,301.6359,302.3386,301.5567,302.3386,4559.0
2025-02-05 10:30:00,305.46,305.46,304.98,304.99,8018.0,302.3386,302.3386,301.8636,301.8734,8018.0
2025-02-05 10:40:00,305.11,305.52,305.11,305.51,9579.0,301.9922,302.398,301.9922,302.3881,9579.0
2025-02-05 10:50:00,305.51,305.53,305.01,305.25,8310.0,302.3881,302.4079,301.8932,302.1308,8310.0
2025-02-05 11:00:00,305.23,305.41,304.93,305.14,2895.0,302.111,302.2892,301.8141,302.0219,2895.0
2025-02-05 11:10:00,305.26,305.3,304.93,305.15,5229.0,302.1407,302.1803,301.8141,302.0318,5229.0
2025-02-05 11:20:00,305.1,305.59,304.95,305.59,3348.0,301.9823,302.4673,301.8339,302.4673,3348.0
2025-02-05 11:30:00,305.55,305.79,305.55,305.72,3669.0,302.4277,302.6653,302.4277,302.596,3669.0
2025-02-05 11:40:00,305.81,306.27,305.79,306.26,2940.0,302.6851,303.1404,302.6653,303.1305,2940.0
2025-02-05 11:50:00,306.36,306.9,306.36,306.7,7038.0,303.2294,303.7639,303.2294,303.566,7038.0
2025-02-05 12:00:00,306.7,306.87,306.29,306.46,7489.0,303.566,303.7342,303.1602,303.3284,7489.0
2025-02-05 12:10:00,306.5,306.89,306.35,306.75,3790.0,303.368,303.754,303.2196,303.6155,3790.0
2025-02-05 12:20:00,306.74,306.75,306.51,306.75,2751.0,303.6056,303.6155,303.3779,303.6155,2751.0
2025-02-05 12:30:00,306.72,306.82,306.48,306.61,13404.0,303.5858,303.6847,303.3482,303.4769,13404.0
2025-02-05 12:40:00,306.55,306.85,306.48,306.85,2101.0,303.4175,303.7144,303.3482,303.7144,2101.0
2025-02-05 12:50:00,306.78,306.96,306.69,306.75,2472.0,303.6452,303.8233,303.5561,303.6155,2472.0
2025-02-05 13:00:00,306.86,307.05,306.5,306.5,10412.0,303.7243,303.9124,303.368,303.368,10412.0
2025-02-05 13:10:00,306.43,306.63,306.39,306.63,2853.0,303.2987,303.4967,303.2591,303.4967,2853.0
2025-02-05 13:20:00,306.62,306.67,306.48,306.66,3082.0,303.4868,303.5363,303.3482,303.5264,3082.0
2025-02-05 13:30:00,306.75,306.96,306.59,306.83,3242.0,303.6155,303.8233,303.4571,303.6946,3242.0
2025-02-05 13:40:00,306.93,307.01,306.85,307.0,2118.0,303.7936,303.8728,303.7144,303.8629,2118.0
2025-02-05 13:50:00,307.06,307.08,306.71,306.78,4018.0,303.9223,303.9421,303.5759,303.6452,4018.0
2025-02-05 14:00:00,306.78,307.18,306.78,307.18,2767.0,303.6452,304.0411,303.6452,304.0411,2767.0
2025-02-05 14:10:00,307.33,307.49,307.2,307.31,4541.0,304.1895,304.3479,304.0609,304.1697,4541.0
2025-02-05 14:20:00,307.31,307.54,307.3,307.43,3073.0,304.1697,304.3974,304.1598,304.2885,3073.0
2025-02-05 14:30:00,307.47,307.67,307.4,307.63,13708.0,304.3281,304.5261,304.2588,304.4865,13708.0
2025-02-05 14:40:00,307.58,307.71,307.45,307.57,5302.0,304.437,304.5657,304.3083,304.4271,5302.0
2025-02-05 14:50:00,307.58,307.61,307.15,307.25,6949.0,304.437,304.4667,304.0114,304.1104,6949.0
2025-02-05 15:00:00,307.31,307.43,307.1,307.25,6774.0,304.1697,304.2885,303.9619,304.1104,6774.0
2025-02-05 15:10:00,307.26,307.33,307.01,307.13,5944.0,304.1203,304.1895,303.8728,303.9916,5944.0
2025-02-05 15:20:00,307.1,307.36,306.98,307.03,9223.0,303.9619,304.2192,303.8431,303.8926,9223.0
2025-02-05 15:30:00,307.02,307.35,307.01,307.35,3273.0,303.8827,304.2093,303.8728,304.2093,3273.0
2025-02-05 15:40:00,307.28,307.42,307.11,307.42,8660.0,304.14,304.2786,303.9718,304.2786,8660.0
2025-02-05 15:50:00,307.54,308.2,307.43,308.15,77964.0,304.3974,305.0506,304.2885,305.0012,77964.0
2025-02-06 09:30:00,308.46,309.54,308.1,308.85,29800.0,305.308,306.377,304.9517,305.694,29800.0
2025-02-06 09:40:00,308.86,309.25,308.32,308.67,11192.0,305.7039,306.0899,305.1694,305.5158,11192.0
2025-02-06 09:50:00,309.09,309.09,308.42,308.82,22072.0,305.9316,305.9316,305.2684,305.6643,22072.0
2025-02-06 10:00:00,308.91,309.79,308.91,309.78,6467.0,305.7534,306.6244,305.7534,306.6145,6467.0
2025-02-06 10:10:00,309.91,310.26,309.02,309.02,15370.0,306.7432,307.0896,305.8623,305.8623,15370.0
2025-02-06 10:20:00,309.0,309.2,308.58,308.91,9613.0,305.8425,306.0404,305.4268,305.7534,9613.0
2025-02-06 10:30:00,309.06,309.14,308.69,308.8,7881.0,305.9019,305.981,305.5356,305.6445,7881.0
2025-02-06 10:40:00,309.0,309.08,308.73,308.88,4872.0,305.8425,305.9217,305.5752,305.7237,4872.0
2025-02-06 10:50:00,308.93,309.35,308.93,309.05,3324.0,305.7732,306.1889,305.7732,305.892,3324.0
2025-02-06 11:00:00,309.07,309.43,308.96,309.31,5157.0,305.9118,306.2681,305.8029,306.1493,5157.0
2025-02-06 11:10:00,309.3,309.44,309.26,309.27,6180.0,306.1394,306.278,306.0998,306.1097,6180.0
2025-02-06 11:20:00,309.31,309.31,308.94,308.99,4857.0,306.1493,306.1493,305.7831,305.8326,4857.0
2025-02-06 11:30:00,309.03,309.03,308.53,308.9,22015.0,305.8722,305.8722,305.3773,305.7435,22015.0
2025-02-06 11:40:00,308.9,309.19,308.78,309.13,11469.0,305.7435,306.0305,305.6247,305.9711,11469.0
2025-02-06 11:50:00,309.17,309.17,308.55,308.56,4522.0,306.0107,306.0107,305.3971,305.407,4522.0
2025-02-06 12:00:00,308.59,308.8,308.5,308.8,5870.0,305.4367,305.6445,305.3476,305.6445,5870.0
2025-02-06 12:10:00,308.75,308.83,308.53,308.53,2897.0,305.595,305.6742,305.3773,305.3773,2897.0
2025-02-06 12:20:00,308.57,308.64,308.29,308.29,1928.0,305.4169,305.4862,305.1397,305.1397,1928.0
2025-02-06 12:30:00,308.2,308.7,308.14,308.59,4088.0,305.0506,305.5455,304.9913,305.4367,4088.0
2025-02-06 12:40:00,308.53,308.63,308.44,308.48,1376.0,305.3773,305.4763,305.2882,305.3278,1376.0
2025-02-06 12:50:00,308.7,308.93,308.6,308.82,3122.0,305.5455,305.7732,305.4466,305.6643,3122.0
2025-02-06 13:00:00,308.92,309.16,308.82,308.95,3501.0,305.7633,306.0008,305.6643,305.793,3501.0
2025-02-06 13:10:00,309.0,309.42,308.93,309.34,4718.0,305.8425,306.2582,305.7732,306.179,4718.0
2025-02-06 13:20:00,309.28,309.35,309.03,309.09,2752.0,306.1196,306.1889,305.8722,305.9316,2752.0
2025-02-06 13:30:00,309.03,309.25,309.03,309.06,1050.0,305.8722,306.0899,305.8722,305.9019,1050.0
2025-02-06 13:40:00,309.02,309.02,308.71,308.81,2106.0,305.8623,305.8623,305.5554,305.6544,2106.0
2025-02-06 13:50:00,308.69,308.69,308.26,308.34,1256.0,305.5356,305.5356,305.11,305.1892,1256.0
2025-02-06 14:00:00,308.26,308.64,308.26,308.62,4786.0,305.11,305.4862,305.11,305.4664,4786.0
2025-02-06 14:10:00,308.53,308.86,308.48,308.78,11337.0,305.3773,305.7039,305.3278,305.6247,11337.0
2025-02-06 14:20:00,308.65,308.86,308.02,308.02,3331.0,305.496,305.7039,304.8725,304.8725,3331.0
2025-02-06 14:30:00,308.1,308.1,307.5,307.88,5997.0,304.9517,304.9517,304.3578,304.7339,5997.0
2025-02-06 14:40:00,307.77,308.21,307.55,308.21,2342.0,304.625,305.0605,304.4073,305.0605,2342.0
2025-02-06 14:50:00,308.2,308.27,307.85,307.92,3894.0,305.0506,305.1199,304.7042,304.7735,3894.0
2025-02-06 15:00:00,307.94,308.23,307.94,308.16,4309.0,304.7933,305.0803,304.7933,305.0111,4309.0
2025-02-06 15:10:00,308.16,308.5,308.15,308.33,8351.0,305.0111,305.3476,305.0012,305.1793,8351.0
2025-02-06 15:20:00,308.27,308.59,308.27,308.42,9569.0,305.1199,305.4367,305.1199,305.2684,9569.0
2025-02-06 15:30:00,308.45,308.53,307.96,308.05,8369.0,305.2981,305.3773,304.8131,304.9022,8369.0
2025-02-06 15:40:00,308.03,308.43,308.01,308.38,14238.0,304.8824,305.2783,304.8626,305.2288,14238.0
2025-02-06 15:50:00,308.48,309.11,308.03,308.91,103664.0,305.3278,305.9513,304.8824,305.7534,103664.0
2025-02-07 09:30:00,310.32,310.32,308.76,308.83,26415.0,307.149,307.149,305.6049,305.6742,26415.0
2025-02-07 09:40:00,308.89,309.41,308.78,309.35,26360.0,305.7336,306.2483,305.6247,306.1889,26360.0
2025-02-07 09:50:00,309.4,310.37,309.4,310.28,31039.0,306.2384,307.1985,306.2384,307.1094,31039.0
2025-02-07 10:00:00,310.19,310.37,308.71,308.86,32402.0,307.0203,307.1985,305.5554,305.7039,32402.0
2025-02-07 10:10:00,308.86,309.61,308.84,309.38,12207.0,305.7039,306.4462,305.6841,306.2186,12207.0
2025-02-07 10:20:00,309.22,309.41,308.9,308.91,5768.0,306.0602,306.2483,305.7435,305.7534,5768.0
2025-02-07 10:30:00,308.86,309.14,308.75,308.89,5459.0,305.7039,305.981,305.595,305.7336,5459.0
2025-02-07 10:40:00,308.95,309.23,308.62,308.64,10979.0,305.793,306.0701,305.4664,305.4862,10979.0
2025-02-07 10:50:00,308.76,308.92,307.23,307.88,26658.0,305.6049,305.7633,304.0906,304.7339,26658.0
2025-02-07 11:00:00,307.81,308.33,307.58,308.16,17891.0,304.6646,305.1793,304.437,305.0111,17891.0
2025-02-07 11:10:00,308.19,309.13,308.18,309.06,21348.0,305.0407,305.9711,305.0309,305.9019,21348.0
2025-02-07 11:20:00,309.0,309.3,308.11,308.12,13142.0,305.8425,306.1394,304.9616,304.9715,13142.0
2025-02-07 11:30:00,308.19,308.46,308.11,308.33,13160.0,305.0407,305.308,304.9616,305.1793,13160.0
2025-02-07 11:40:00,308.32,308.49,307.99,308.22,12514.0,305.1694,305.3377,304.8428,305.0704,12514.0
2025-02-07 11:50:00,308.1,308.37,307.78,308.0,11464.0,304.9517,305.2189,304.6349,304.8527,11464.0
2025-02-07 12:00:00,307.86,308.18,307.61,308.15,8862.0,304.7141,305.0309,304.4667,305.0012,8862.0
2025-02-07 12:10:00,308.17,308.25,307.67,307.95,7902.0,305.021,305.1001,304.5261,304.8032,7902.0
2025-02-07 12:20:00,307.96,308.42,307.77,307.99,12421.0,304.8131,305.2684,304.625,304.8428,12421.0
2025-02-07 12:30:00,307.93,307.97,307.63,307.8,7033.0,304.7834,304.823,304.4865,304.6547,7033.0
2025-02-07 12:40:00,307.8,307.84,307.63,307.84,1384.0,304.6547,304.6943,304.4865,304.6943,1384.0
2025-02-07 12:50:00,307.86,307.86,307.53,307.57,5372.0,304.7141,304.7141,304.3875,304.4271,5372.0
2025-02-07 13:00:00,307.63,308.39,307.41,308.36,2782.0,304.4865,305.2387,304.2687,305.209,2782.0
2025-02-07 13:10:00,308.5,308.56,308.29,308.38,3259.0,305.3476,305.407,305.1397,305.2288,3259.0
2025-02-07 13:20:00,308.31,308.55,308.18,308.39,6793.0,305.1595,305.3971,305.0309,305.2387,6793.0
2025-02-07 13:30:00,308.43,308.62,308.25,308.33,3905.0,305.2783,305.4664,305.1001,305.1793,3905.0
2025-02-07 13:40:00,308.33,308.35,307.68,307.88,5485.0,305.1793,305.1991,304.536,304.7339,5485.0
2025-02-07 13:50:00,307.73,307.73,307.34,307.39,6566.0,304.5854,304.5854,304.1994,304.2489,6566.0
2025-02-07 14:00:00,307.38,307.44,307.19,307.43,6305.0,304.239,304.2984,304.051,304.2885,6305.0
2025-02-07 14:10:00,307.43,307.48,307.16,307.18,3490.0,304.2885,304.338,304.0213,304.0411,3490.0
2025-02-07 14:20:00,307.18,307.18,306.82,306.85,14073.0,304.0411,304.0411,303.6847,303.7144,14073.0
2025-02-07 14:30:00,306.84,307.09,306.72,307.05,8531.0,303.7045,303.952,303.5858,303.9124,8531.0
2025-02-07 14:40:00,307.13,307.4,307.13,307.23,6653.0,303.9916,304.2588,303.9916,304.0906,6653.0
2025-02-07 14:50:00,307.21,307.21,306.92,306.92,2867.0,304.0708,304.0708,303.7837,303.7837,2867.0
2025-02-07 15:00:00,306.88,306.88,306.56,306.73,5791.0,303.7441,303.7441,303.4274,303.5957,5791.0
2025-02-07 15:10:00,306.73,306.73,306.43,306.56,5336.0,303.5957,303.5957,303.2987,303.4274,5336.0
2025-02-07 15:20:00,306.65,306.68,306.4,306.53,12354.0,303.5165,303.5462,303.269,303.3977,12354.0
2025-02-07 15:30:00,306.53,306.91,306.49,306.69,12141.0,303.3977,303.7738,303.3581,303.5561,12141.0
2025-02-07 15:40:00,306.7,306.8,306.28,306.68,23103.0,303.566,303.665,303.1503,303.5462,23103.0
2025-02-07 15:50:00,306.63,306.79,305.82,306.07,69565.0,303.4967,303.6551,302.695,302.9424,69565.0
2025-02-10 09:30:00,308.24,308.26,306.66,306.67,26391.0,305.0902,305.11,303.5264,303.5363,26391.0
2025-02-10 09:40:00,306.63,307.18,306.47,307.0,3288.0,303.4967,304.0411,303.3383,303.8629,3288.0
2025-02-10 09:50:00,307.0,307.66,307.0,307.56,8098.0,303.8629,304.5162,303.8629,304.4172,8098.0
2025-02-10 10:00:00,307.57,308.0,307.54,307.83,6592.0,304.4271,304.8527,304.3974,304.6844,6592.0
2025-02-10 10:10:00,307.73,307.83,307.33,307.37,4670.0,304.5854,304.6844,304.1895,304.2291,4670.0
2025-02-10 10:20:00,307.3,307.57,307.26,307.51,4943.0,304.1598,304.4271,304.1203,304.3677,4943.0
2025-02-10 10:30:00,307.41,308.05,307.4,307.93,4462.0,304.2687,304.9022,304.2588,304.7834,4462.0
2025-02-10 10:40:00,307.76,307.99,307.57,307.99,9900.0,304.6151,304.8428,304.4271,304.8428,9900.0
2025-02-10 10:50:00,307.99,308.36,307.97,308.32,12243.0,304.8428,305.209,304.823,305.1694,12243.0
2025-02-10 11:00:00,308.33,308.36,307.96,308.16,10562.0,305.1793,305.209,304.8131,305.0111,10562.0
2025-02-10 11:10:00,308.09,308.16,307.15,307.24,4800.0,304.9418,305.0111,304.0114,304.1005,4800.0
2025-02-10 11:20:00,307.18,307.42,307.02,307.26,3842.0,304.0411,304.2786,303.8827,304.1203,3842.0
2025-02-10 11:30:00,307.28,307.34,307.12,307.24,5169.0,304.14,304.1994,303.9817,304.1005,5169.0
2025-02-10 11:40:00,307.38,307.47,307.23,307.47,3958.0,304.239,304.3281,304.0906,304.3281,3958.0
2025-02-10 11:50:00,307.48,307.68,307.45,307.66,5847.0,304.338,304.536,304.3083,304.5162,5847.0
2025-02-10 12:00:00,307.64,307.73,307.28,307.43,5589.0,304.4964,304.5854,304.14,304.2885,5589.0
2025-02-10 12:10:00,307.28,307.42,307.0,307.41,4444.0,304.14,304.2786,303.8629,304.2687,4444.0
2025-02-10 12:20:00,307.49,307.55,307.05,307.05,2112.0,304.3479,304.4073,303.9124,303.9124,2112.0
2025-02-10 12:30:00,307.12,307.22,306.97,307.22,4691.0,303.9817,304.0807,303.8332,304.0807,4691.0
2025-02-10 12:40:00,307.24,307.29,307.1,307.14,4189.0,304.1005,304.1499,303.9619,304.0015,4189.0
2025-02-10 12:50:00,307.13,307.22,307.1,307.15,2251.0,303.9916,304.0807,303.9619,304.0114,2251.0
2025-02-10 13:00:00,307.25,307.47,307.18,307.42,4702.0,304.1104,304.3281,304.0411,304.2786,4702.0
2025-02-10 13:10:00,307.37,307.65,307.33,307.55,5465.0,304.2291,304.5063,304.1895,304.4073,5465.0
2025-02-10 13:20:00,307.55,307.69,307.55,307.57,2505.0,304.4073,304.5459,304.4073,304.4271,2505.0
2025-02-10 13:30:00,307.45,307.59,307.41,307.5,3669.0,304.3083,304.4469,304.2687,304.3578,3669.0
2025-02-10 13:40:00,307.5,307.68,307.43,307.6,3484.0,304.3578,304.536,304.2885,304.4568,3484.0
2025-02-10 13:50:00,307.47,307.56,307.38,307.44,2303.0,304.3281,304.4172,304.239,304.2984,2303.0
2025-02-10 14:00:00,307.39,307.46,307.12,307.25,6447.0,304.2489,304.3182,303.9817,304.1104,6447.0
2025-02-10 14:10:00,307.25,307.31,307.13,307.13,4492.0,304.1104,304.1697,303.9916,303.9916,4492.0
2025-02-10 14:20:00,307.15,307.43,307.1,307.23,3160.0,304.0114,304.2885,303.9619,304.0906,3160.0
2025-02-10 14:30:00,307.16,307.28,307.15,307.28,2760.0,304.0213,304.14,304.0114,304.14,2760.0
2025-02-10 14:40:00,307.23,307.27,307.06,307.08,2696.0,304.0906,304.1302,303.9223,303.9421,2696.0
2025-02-10 14:50:00,307.09,307.21,307.06,307.14,3672.0,303.952,304.0708,303.9223,304.0015,3672.0
2025-02-10 15:00:00,307.16,307.31,307.14,307.18,3068.0,304.0213,304.1697,304.0015,304.0411,3068.0
2025-02-10 15:10:00,307.23,307.41,307.14,307.32,6853.0,304.0906,304.2687,304.0015,304.1796,6853.0
2025-02-10 15:20:00,307.32,307.32,307.08,307.11,10736.0,304.1796,304.1796,303.9421,303.9718,10736.0
2025-02-10 15:30:00,307.06,307.09,306.71,306.88,10242.0,303.9223,303.952,303.5759,303.7441,10242.0
2025-02-10 15:40:00,306.88,307.31,306.84,307.19,13214.0,303.7441,304.1697,303.7045,304.051,13214.0
2025-02-10 15:50:00,307.26,307.3,306.62,306.97,50239.0,304.1203,304.1598,303.4868,303.8332,50239.0
2025-02-11 09:30:00,307.56,307.56,305.31,305.72,15900.0,304.4172,304.4172,302.1902,302.596,15900.0
2025-02-11 09:40:00,305.77,305.86,305.27,305.39,4281.0,302.6455,302.7346,302.1506,302.2694,4281.0
2025-02-11 09:50:00,305.5,305.51,304.94,305.15,6249.0,302.3782,302.3881,301.824,302.0318,6249.0
2025-02-11 10:00:00,305.32,305.67,305.17,305.18,15594.0,302.2001,302.5465,302.0516,302.0615,15594.0
2025-02-11 10:10:00,305.28,305.39,304.93,305.2,8142.0,302.1605,302.2694,301.8141,302.0813,8142.0
2025-02-11 10:20:00,305.16,305.35,305.02,305.35,3471.0,302.0417,302.2298,301.9031,302.2298,3471.0
2025-02-11 10:30:00,305.21,305.54,304.94,305.15,5798.0,302.0912,302.4178,301.824,302.0318,5798.0
2025-02-11 10:40:00,305.4,305.64,305.31,305.48,2898.0,302.2793,302.5168,302.1902,302.3584,2898.0
2025-02-11 10:50:00,305.49,305.77,305.48,305.72,4787.0,302.3683,302.6455,302.3584,302.596,4787.0
2025-02-11 11:00:00,305.72,306.27,305.65,306.14,6471.0,302.596,303.1404,302.5267,303.0117,6471.0
2025-02-11 11:10:00,306.04,306.05,305.26,305.26,4396.0,302.9127,302.9226,302.1407,302.1407,4396.0
2025-02-11 11:20:00,305.09,305.27,304.88,304.88,5249.0,301.9724,302.1506,301.7646,301.7646,5249.0
2025-02-11 11:30:00,304.87,304.87,304.37,304.87,11556.0,301.7547,301.7547,301.2598,301.7547,11556.0
2025-02-11 11:40:00,304.99,305.22,304.88,305.18,6947.0,301.8734,302.1011,301.7646,302.0615,6947.0
2025-02-11 11:50:00,305.24,305.31,305.01,305.01,9832.0,302.1209,302.1902,301.8932,301.8932,9832.0
2025-02-11 12:00:00,305.07,305.62,305.01,305.56,6075.0,301.9526,302.497,301.8932,302.4376,6075.0
2025-02-11 12:10:00,305.53,305.65,305.43,305.63,1259.0,302.4079,302.5267,302.309,302.5069,1259.0
2025-02-11 12:20:00,305.55,305.69,305.49,305.68,2842.0,302.4277,302.5663,302.3683,302.5564,2842.0
2025-02-11 12:30:00,305.62,305.62,305.22,305.22,1658.0,302.497,302.497,302.1011,302.1011,1658.0
2025-02-11 12:40:00,305.2,305.36,305.13,305.31,2104.0,302.0813,302.2397,302.012,302.1902,2104.0
2025-02-11 12:50:00,305.22,305.26,305.15,305.15,2533.0,302.1011,302.1407,302.0318,302.0318,2533.0
2025-02-11 13:00:00,305.13,305.2,305.01,305.06,3644.0,302.012,302.0813,301.8932,301.9427,3644.0
2025-02-11 13:10:00,305.17,305.46,305.17,305.46,2819.0,302.0516,302.3386,302.0516,302.3386,2819.0
2025-02-11 13:20:00,305.43,305.51,305.23,305.23,1778.0,302.309,302.3881,302.111,302.111,1778.0
2025-02-11 13:30:00,305.18,305.52,305.18,305.38,3040.0,302.0615,302.398,302.0615,302.2595,3040.0
2025-02-11 13:40:00,305.35,305.43,305.24,305.24,1163.0,302.2298,302.309,302.1209,302.1209,1163.0
2025-02-11 13:50:00,305.17,305.27,305.14,305.22,5143.0,302.0516,302.1506,302.0219,302.1011,5143.0
2025-02-11 14:00:00,305.13,305.2,304.89,305.02,5699.0,302.012,302.0813,301.7745,301.9031,5699.0
2025-02-11 14:10:00,305.0,305.0,304.91,304.91,918.0,301.8833,301.8833,301.7943,301.7943,918.0
2025-02-11 14:20:00,304.93,305.24,304.92,305.09,3184.0,301.8141,302.1209,301.8042,301.9724,3184.0
2025-02-11 14:30:00,305.23,305.34,305.18,305.34,2447.0,302.111,302.2199,302.0615,302.2199,2447.0
2025-02-11 14:40:00,305.44,305.76,305.43,305.49,2652.0,302.3189,302.6356,302.309,302.3683,2652.0
2025-02-11 14:50:00,305.65,305.69,305.48,305.48,3484.0,302.5267,302.5663,302.3584,302.3584,3484.0
2025-02-11 15:00:00,305.47,305.54,305.33,305.53,5125.0,302.3485,302.4178,302.21,302.4079,5125.0
2025-02-11 15:10:00,305.53,305.76,305.52,305.68,3836.0,302.4079,302.6356,302.398,302.5564,3836.0
2025-02-11 15:20:00,305.74,306.24,305.64,306.08,14179.0,302.6158,303.1107,302.5168,302.9523,14179.0
2025-02-11 15:30:00,306.02,306.31,306.02,306.23,12621.0,302.8929,303.18,302.8929,303.1008,12621.0
2025-02-11 15:40:00,306.2,306.23,305.7,305.74,7536.0,303.0711,303.1008,302.5762,302.6158,7536.0
2025-02-11 15:50:00,305.82,305.95,305.43,305.87,43491.0,302.695,302.8236,302.309,302.7445,43491.0
2025-02-12 09:30:00,304.14,304.49,302.81,303.24,22799.0,301.0321,301.3786,299.7157,300.1413,22799.0
2025-02-12 09:40:00,303.07,303.57,303.05,303.23,8374.0,299.9731,300.468,299.9533,300.1314,8374.0
2025-02-12 09:50:00,303.23,303.79,303.2,303.59,5434.0,300.1314,300.6857,300.1017,300.4878,5434.0
2025-02-12 10:00:00,303.57,303.58,302.87,303.46,8091.0,300.468,300.4779,299.7751,300.3591,8091.0
2025-02-12 10:10:00,303.47,304.23,303.43,304.13,8764.0,300.369,301.1212,300.3294,301.0222,8764.0
2025-02-12 10:20:00,304.17,304.68,304.16,304.68,11411.0,301.0618,301.5666,301.0519,301.5666,11411.0
2025-02-12 10:30:00,304.86,305.11,304.71,304.89,7773.0,301.7448,301.9922,301.5963,301.7745,7773.0
2025-02-12 10:40:00,304.98,305.19,304.84,304.88,3789.0,301.8636,302.0714,301.725,301.7646,3789.0
2025-02-12 10:50:00,304.97,304.97,304.69,304.94,8442.0,301.8537,301.8537,301.5765,301.824,8442.0
2025-02-12 11:00:00,304.85,304.97,304.65,304.76,3668.0,301.7349,301.8537,301.5369,301.6458,3668.0
2025-02-12 11:10:00,304.69,304.95,304.55,304.68,5547.0,301.5765,301.8339,301.4379,301.5666,5547.0
2025-02-12 11:20:00,304.61,304.86,304.39,304.69,7061.0,301.4973,301.7448,301.2796,301.5765,7061.0
2025-02-12 11:30:00,304.76,305.08,304.71,305.05,3713.0,301.6458,301.9625,301.5963,301.9328,3713.0
2025-02-12 11:40:00,305.12,305.39,305.05,305.34,4367.0,302.0021,302.2694,301.9328,302.2199,4367.0
2025-02-12 11:50:00,305.34,305.96,305.32,305.95,5971.0,302.2199,302.8335,302.2001,302.8236,5971.0
2025-02-12 12:00:00,306.06,306.12,305.75,305.78,4940.0,302.9325,302.9919,302.6257,302.6554,4940.0
2025-02-12 12:10:00,305.85,305.88,305.48,305.56,9704.0,302.7247,302.7544,302.3584,302.4376,9704.0
2025-02-12 12:20:00,305.55,305.8,305.55,305.62,3382.0,302.4277,302.6752,302.4277,302.497,3382.0
2025-02-12 12:30:00,305.55,305.64,305.22,305.22,8559.0,302.4277,302.5168,302.1011,302.1011,8559.0
2025-02-12 12:40:00,305.22,305.51,305.09,305.49,5431.0,302.1011,302.3881,301.9724,302.3683,5431.0
2025-02-12 12:50:00,305.49,305.9,305.38,305.77,7280.0,302.3683,302.7741,302.2595,302.6455,7280.0
2025-02-12 13:00:00,305.8,305.81,305.46,305.55,3190.0,302.6752,302.6851,302.3386,302.4277,3190.0
2025-02-12 13:10:00,305.53,305.54,305.32,305.32,5342.0,302.4079,302.4178,302.2001,302.2001,5342.0
2025-02-12 13:20:00,305.48,305.48,305.03,305.23,2378.0,302.3584,302.3584,301.913,302.111,2378.0
2025-02-12 13:30:00,305.13,305.18,304.97,305.13,5010.0,302.012,302.0615,301.8537,302.012,5010.0
2025-02-12 13:40:00,305.06,305.07,304.93,304.99,3167.0,301.9427,301.9526,301.8141,301.8734,3167.0
2025-02-12 13:50:00,305.04,305.13,304.85,304.93,4517.0,301.9229,302.012,301.7349,301.8141,4517.0
2025-02-12 14:00:00,304.93,305.2,304.83,305.16,15993.0,301.8141,302.0813,301.7151,302.0417,15993.0
2025-02-12 14:10:00,305.17,305.26,304.89,304.94,11648.0,302.0516,302.1407,301.7745,301.824,11648.0
2025-02-12 14:20:00,304.95,305.2,304.88,305.2,8306.0,301.8339,302.0813,301.7646,302.0813,8306.0
2025-02-12 14:30:00,305.2,305.44,305.07,305.31,6268.0,302.0813,302.3189,301.9526,302.1902,6268.0
2025-02-12 14:40:00,305.21,305.7,305.17,305.63,4486.0,302.0912,302.5762,302.0516,302.5069,4486.0
2025-02-12 14:50:00,305.63,305.69,305.48,305.65,3090.0,302.5069,302.5663,302.3584,302.5267,3090.0
2025-02-12 15:00:00,305.68,305.68,305.5,305.59,3626.0,302.5564,302.5564,302.3782,302.4673,3626.0
2025-02-12 15:10:00,305.59,305.71,305.06,305.07,9198.0,302.4673,302.5861,301.9427,301.9526,9198.0
2025-02-12 15:20:00,305.13,305.41,305.12,305.25,8649.0,302.012,302.2892,302.0021,302.1308,8649.0
2025-02-12 15:30:00,305.3,305.63,305.26,305.53,11167.0,302.1803,302.5069,302.1407,302.4079,11167.0
2025-02-12 15:40:00,305.47,305.68,305.46,305.65,9661.0,302.3485,302.5564,302.3386,302.5267,9661.0
2025-02-12 15:50:00,305.7,306.75,305.34,306.51,157165.0,302.5762,303.6155,302.2199,303.3779,157165.0
2025-02-13 09:30:00,306.0,306.84,305.0,305.55,34523.0,302.8731,303.7045,301.8833,302.4277,34523.0
2025-02-13 09:40:00,305.56,306.33,305.56,306.11,7103.0,302.4376,303.1998,302.4376,302.982,7103.0
2025-02-13 09:50:00,306.12,306.52,305.92,306.19,7685.0,302.9919,303.3878,302.7939,303.0612,7685.0
2025-02-13 10:00:00,306.06,306.35,305.85,306.01,16838.0,302.9325,303.2196,302.7247,302.883,16838.0
2025-02-13 10:10:00,306.09,306.68,306.08,306.4,5994.0,302.9622,303.5462,302.9523,303.269,5994.0
2025-02-13 10:20:00,306.51,306.54,306.15,306.45,5869.0,303.3779,303.4076,303.0216,303.3185,5869.0
2025-02-13 10:30:00,306.45,306.77,306.41,306.54,19245.0,303.3185,303.6353,303.2789,303.4076,19245.0
2025-02-13 10:40:00,306.42,306.54,306.3,306.41,1583.0,303.2888,303.4076,303.1701,303.2789,1583.0
2025-02-13 10:50:00,306.5,306.52,306.37,306.5,3579.0,303.368,303.3878,303.2393,303.368,3579.0
2025-02-13 11:00:00,306.53,307.05,306.51,306.92,48935.0,303.3977,303.9124,303.3779,303.7837,48935.0
2025-02-13 11:10:00,307.03,307.56,307.03,307.38,19762.0,303.8926,304.4172,303.8926,304.239,19762.0
2025-02-13 11:20:00,307.42,307.45,306.8,306.81,13535.0,304.2786,304.3083,303.665,303.6749,13535.0
2025-02-13 11:30:00,306.76,307.3,306.76,307.25,2548.0,303.6254,304.1598,303.6254,304.1104,2548.0
2025-02-13 11:40:00,307.38,307.39,307.08,307.08,2142.0,304.239,304.2489,303.9421,303.9421,2142.0
2025-02-13 11:50:00,307.0,307.12,306.79,306.87,8778.0,303.8629,303.9817,303.6551,303.7342,8778.0
2025-02-13 12:00:00,306.71,307.23,306.71,307.23,16680.0,303.5759,304.0906,303.5759,304.0906,16680.0
2025-02-13 12:10:00,307.31,307.5,307.31,307.48,12866.0,304.1697,304.3578,304.1697,304.338,12866.0
2025-02-13 12:20:00,307.42,307.5,307.24,307.33,1442.0,304.2786,304.3578,304.1005,304.1895,1442.0
2025-02-13 12:30:00,307.33,307.33,307.02,307.15,5637.0,304.1895,304.1895,303.8827,304.0114,5637.0
2025-02-13 12:40:00,307.09,307.44,307.03,307.32,11957.0,303.952,304.2984,303.8926,304.1796,11957.0
2025-02-13 12:50:00,307.21,307.21,306.85,306.85,1750.0,304.0708,304.0708,303.7144,303.7144,1750.0
2025-02-13 13:00:00,306.88,307.13,306.78,307.13,9455.0,303.7441,303.9916,303.6452,303.9916,9455.0
2025-02-13 13:10:00,307.17,307.38,307.08,307.25,3362.0,304.0312,304.239,303.9421,304.1104,3362.0
2025-02-13 13:20:00,307.27,307.27,307.07,307.16,2396.0,304.1302,304.1302,303.9322,304.0213,2396.0
2025-02-13 13:30:00,307.16,307.39,307.07,307.28,4960.0,304.0213,304.2489,303.9322,304.14,4960.0
2025-02-13 13:40:00,307.33,307.72,307.11,307.59,3591.0,304.1895,304.5756,303.9718,304.4469,3591.0
2025-02-13 13:50:00,307.63,307.93,307.35,307.89,3204.0,304.4865,304.7834,304.2093,304.7438,3204.0
2025-02-13 14:00:00,307.98,308.25,307.98,308.25,2184.0,304.8329,305.1001,304.8329,305.1001,2184.0
2025-02-13 14:10:00,308.1,308.51,308.07,308.37,2476.0,304.9517,305.3575,304.922,305.2189,2476.0
2025-02-13 14:20:00,308.44,308.45,308.15,308.3,3223.0,305.2882,305.2981,305.0012,305.1496,3223.0
2025-02-13 14:30:00,308.31,308.58,308.19,308.44,5349.0,305.1595,305.4268,305.0407,305.2882,5349.0
2025-02-13 14:40:00,308.37,308.59,308.31,308.51,11826.0,305.2189,305.4367,305.1595,305.3575,11826.0
2025-02-13 14:50:00,308.46,308.61,308.37,308.52,7772.0,305.308,305.4565,305.2189,305.3674,7772.0
2025-02-13 15:00:00,308.55,309.22,308.55,309.22,11688.0,305.3971,306.0602,305.3971,306.0602,11688.0
2025-02-13 15:10:00,309.22,309.84,309.17,309.84,8932.0,306.0602,306.6739,306.0107,306.6739,8932.0
2025-02-13 15:20:00,309.75,309.76,309.41,309.53,13210.0,306.5848,306.5947,306.2483,306.3671,13210.0
2025-02-13 15:30:00,309.53,309.68,309.44,309.68,7035.0,306.3671,306.5155,306.278,306.5155,7035.0
2025-02-13 15:40:00,309.68,309.7,309.28,309.59,12892.0,306.5155,306.5353,306.1196,306.4264,12892.0
2025-02-13 15:50:00,309.71,310.58,309.63,310.16,75513.0,306.5452,307.4063,306.466,306.9906,75513.0
2025-02-14 09:30:00,310.0,310.92,308.98,309.79,40042.0,306.8323,307.7429,305.8227,306.6244,40042.0
2025-02-14 09:40:00,309.83,310.41,309.77,309.97,7029.0,306.664,307.2381,306.6046,306.8026,7029.0
2025-02-14 09:50:00,309.95,310.11,309.44,309.55,8530.0,306.7828,306.9411,306.278,306.3869,8530.0
2025-02-14 10:00:00,309.55,310.7,309.45,310.5,14202.0,306.3869,307.5251,306.2879,307.3271,14202.0
2025-02-14 10:10:00,310.5,310.92,310.31,310.73,9209.0,307.3271,307.7429,307.1391,307.5548,9209.0
2025-02-14 10:20:00,310.8,311.0,310.51,310.86,12127.0,307.6241,307.822,307.337,307.6835,12127.0
2025-02-14 10:30:00,310.85,311.59,310.82,311.28,9352.0,307.6736,308.406,307.6439,308.0992,9352.0
2025-02-14 10:40:00,311.15,311.17,310.79,310.79,3741.0,307.9705,307.9903,307.6142,307.6142,3741.0
2025-02-14 10:50:00,310.57,310.67,309.72,309.72,11076.0,307.3964,307.4954,306.5551,306.5551,11076.0
2025-02-14 11:00:00,309.88,310.04,309.34,309.97,10031.0,306.7135,306.8718,306.179,306.8026,10031.0
2025-02-14 11:10:00,310.04,310.08,309.61,309.83,15806.0,306.8718,306.9114,306.4462,306.664,15806.0
2025-02-14 11:20:00,309.86,310.05,309.81,309.81,5008.0,306.6937,306.8817,306.6442,306.6442,5008.0
2025-02-14 11:30:00,309.82,309.82,309.32,309.35,8791.0,306.6541,306.6541,306.1592,306.1889,8791.0
2025-02-14 11:40:00,309.38,309.72,309.34,309.53,11105.0,306.2186,306.5551,306.179,306.3671,11105.0
2025-02-14 11:50:00,309.53,309.77,309.36,309.73,8342.0,306.3671,306.6046,306.1988,306.565,8342.0
2025-02-14 12:00:00,309.75,309.86,309.31,309.39,6944.0,306.5848,306.6937,306.1493,306.2285,6944.0
2025-02-14 12:10:00,309.39,309.48,308.98,309.11,12583.0,306.2285,306.3176,305.8227,305.9513,12583.0
2025-02-14 12:20:00,309.05,309.27,308.89,309.22,12718.0,305.892,306.1097,305.7336,306.0602,12718.0
2025-02-14 12:30:00,309.21,309.31,309.13,309.25,3429.0,306.0503,306.1493,305.9711,306.0899,3429.0
2025-02-14 12:40:00,309.27,309.37,309.11,309.34,4450.0,306.1097,306.2087,305.9513,306.179,4450.0
2025-02-14 12:50:00,309.27,309.51,309.27,309.51,6734.0,306.1097,306.3473,306.1097,306.3473,6734.0
2025-02-14 13:00:00,309.52,309.52,309.26,309.35,2330.0,306.3572,306.3572,306.0998,306.1889,2330.0
2025-02-14 13:10:00,309.35,309.41,309.27,309.32,6245.0,306.1889,306.2483,306.1097,306.1592,6245.0
2025-02-14 13:20:00,309.3,309.68,309.3,309.68,4182.0,306.1394,306.5155,306.1394,306.5155,4182.0
2025-02-14 13:30:00,309.7,309.82,309.66,309.68,2788.0,306.5353,306.6541,306.4957,306.5155,2788.0
2025-02-14 13:40:00,309.7,309.81,309.5,309.75,13947.0,306.5353,306.6442,306.3374,306.5848,13947.0
2025-02-14 13:50:00,309.75,309.75,309.23,309.24,4181.0,306.5848,306.5848,306.0701,306.08,4181.0
2025-02-14 14:00:00,309.15,309.22,309.12,309.12,2896.0,305.9909,306.0602,305.9612,305.9612,2896.0
2025-02-14 14:10:00,309.24,309.39,309.05,309.05,6502.0,306.08,306.2285,305.892,305.892,6502.0
2025-02-14 14:20:00,309.0,309.11,308.91,309.01,9149.0,305.8425,305.9513,305.7534,305.8524,9149.0
2025-02-14 14:30:00,309.0,309.14,308.87,309.01,10489.0,305.8425,305.981,305.7138,305.8524,10489.0
2025-02-14 14:40:00,308.94,309.12,308.94,309.03,4269.0,305.7831,305.9612,305.7831,305.8722,4269.0
2025-02-14 14:50:00,308.99,309.22,308.95,309.02,6337.0,305.8326,306.0602,305.793,305.8623,6337.0
2025-02-14 15:00:00,308.97,309.05,308.73,308.77,8233.0,305.8128,305.892,305.5752,305.6148,8233.0
2025-02-14 15:10:00,308.73,308.79,308.54,308.68,11506.0,305.5752,305.6346,305.3872,305.5257,11506.0
2025-02-14 15:20:00,308.66,308.66,308.22,308.33,12540.0,305.5059,305.5059,305.0704,305.1793,12540.0
2025-02-14 15:30:00,308.37,308.51,308.23,308.32,8272.0,305.2189,305.3575,305.0803,305.1694,8272.0
2025-02-14 15:40:00,308.28,308.5,308.15,308.46,13848.0,305.1298,305.3476,305.0012,305.308,13848.0
2025-02-14 15:50:00,308.56,308.83,308.13,308.22,66644.0,305.407,305.6742,304.9814,305.0704,66644.0
2025-02-18 09:30:00,310.28,310.28,307.77,309.48,51791.0,307.1094,307.1094,304.625,306.3176,51791.0
2025-02-18 09:40:00,309.56,311.35,309.31,311.33,13623.0,306.3967,308.1685,306.1493,308.1487,13623.0
2025-02-18 09:50:00,310.93,310.94,310.12,310.12,12927.0,307.7528,307.7626,306.951,306.951,12927.0
2025-02-18 10:00:00,310.1,310.18,309.55,309.56,12082.0,306.9312,307.0104,306.3869,306.3967,12082.0
2025-02-18 10:10:00,309.64,310.32,309.59,310.0,10145.0,306.4759,307.149,306.4264,306.8323,10145.0
2025-02-18 10:20:00,310.13,310.56,309.88,310.36,8862.0,306.9609,307.3865,306.7135,307.1886,8862.0
2025-02-18 10:30:00,310.35,311.0,310.34,311.0,7997.0,307.1787,307.822,307.1688,307.822,7997.0
2025-02-18 10:40:00,310.99,311.31,310.96,311.03,7063.0,307.8121,308.1289,307.7824,307.8517,7063.0
2025-02-18 10:50:00,311.12,311.47,311.09,311.1,9177.0,307.9408,308.2872,307.9111,307.921,9177.0
2025-02-18 11:00:00,311.06,311.12,310.67,311.04,14349.0,307.8814,307.9408,307.4954,307.8616,14349.0
2025-02-18 11:10:00,311.0,311.04,310.53,310.67,14235.0,307.822,307.8616,307.3568,307.4954,14235.0
2025-02-18 11:20:00,310.56,310.61,310.0,310.04,9471.0,307.3865,307.436,306.8323,306.8718,9471.0
2025-02-18 11:30:00,310.0,310.51,309.99,310.41,11891.0,306.8323,307.337,306.8224,307.2381,11891.0
2025-02-18 11:40:00,310.52,310.57,310.27,310.56,11275.0,307.3469,307.3964,307.0995,307.3865,11275.0
2025-02-18 11:50:00,310.56,310.96,310.53,310.6,14468.0,307.3865,307.7824,307.3568,307.4261,14468.0
2025-02-18 12:00:00,310.55,310.69,310.38,310.39,6138.0,307.3766,307.5152,307.2084,307.2183,6138.0
2025-02-18 12:10:00,310.62,310.75,310.39,310.39,4835.0,307.4459,307.5746,307.2183,307.2183,4835.0
2025-02-18 12:20:00,310.46,310.81,310.26,310.78,9355.0,307.2876,307.634,307.0896,307.6043,9355.0
2025-02-18 12:30:00,310.79,310.91,310.47,310.7,10315.0,307.6142,307.733,307.2975,307.5251,10315.0
2025-02-18 12:40:00,310.78,310.78,310.49,310.74,4697.0,307.6043,307.6043,307.3172,307.5647,4697.0
2025-02-18 12:50:00,310.6,310.99,310.6,310.78,8691.0,307.4261,307.8121,307.4261,307.6043,8691.0
2025-02-18 13:00:00,310.82,310.82,310.54,310.54,11110.0,307.6439,307.6439,307.3667,307.3667,11110.0
2025-02-18 13:10:00,310.7,310.95,310.69,310.74,7058.0,307.5251,307.7725,307.5152,307.5647,7058.0
2025-02-18 13:20:00,310.71,310.71,310.39,310.53,7420.0,307.535,307.535,307.2183,307.3568,7420.0
2025-02-18 13:30:00,310.53,310.65,310.39,310.47,5840.0,307.3568,307.4756,307.2183,307.2975,5840.0
2025-02-18 13:40:00,310.41,310.41,310.14,310.18,4700.0,307.2381,307.2381,306.9708,307.0104,4700.0
2025-02-18 13:50:00,310.26,310.56,310.11,310.26,7968.0,307.0896,307.3865,306.9411,307.0896,7968.0
2025-02-18 14:00:00,310.27,310.35,309.61,309.71,5761.0,307.0995,307.1787,306.4462,306.5452,5761.0
2025-02-18 14:10:00,309.69,309.83,309.56,309.76,6897.0,306.5254,306.664,306.3967,306.5947,6897.0
2025-02-18 14:20:00,309.67,310.02,309.49,309.49,7348.0,306.5056,306.852,306.3275,306.3275,7348.0
2025-02-18 14:30:00,309.5,309.68,309.49,309.55,7865.0,306.3374,306.5155,306.3275,306.3869,7865.0
2025-02-18 14:40:00,309.56,309.59,309.41,309.49,2900.0,306.3967,306.4264,306.2483,306.3275,2900.0
2025-02-18 14:50:00,309.53,309.64,309.28,309.29,8363.0,306.3671,306.4759,306.1196,306.1295,8363.0
2025-02-18 15:00:00,309.31,309.44,309.05,309.13,6598.0,306.1493,306.278,305.892,305.9711,6598.0
2025-02-18 15:10:00,309.11,309.38,309.08,309.2,8149.0,305.9513,306.2186,305.9217,306.0404,8149.0
2025-02-18 15:20:00,309.17,309.28,309.09,309.13,10207.0,306.0107,306.1196,305.9316,305.9711,10207.0
2025-02-18 15:30:00,309.19,309.29,309.06,309.29,11442.0,306.0305,306.1295,305.9019,306.1295,11442.0
2025-02-18 15:40:00,309.26,309.51,309.03,309.42,12716.0,306.0998,306.3473,305.8722,306.2582,12716.0
2025-02-18 15:50:00,309.66,310.0,309.2,309.9,104608.0,306.4957,306.8323,306.0404,306.7333,104608.0
2025-02-19 09:30:00,310.7,311.55,310.07,310.77,41908.0,307.5251,308.3664,306.9015,307.5944,41908.0
2025-02-19 09:40:00,310.84,310.86,310.4,310.47,5872.0,307.6637,307.6835,307.2282,307.2975,5872.0
2025-02-19 09:50:00,310.36,310.67,310.13,310.57,7074.0,307.1886,307.4954,306.9609,307.3964,7074.0
2025-02-19 10:00:00,310.57,310.58,309.95,310.19,11209.0,307.3964,307.4063,306.7828,307.0203,11209.0
2025-02-19 10:10:00,310.04,310.08,309.66,309.92,14434.0,306.8718,306.9114,306.4957,306.7531,14434.0
2025-02-19 10:20:00,309.78,310.28,309.77,310.08,6761.0,306.6145,307.1094,306.6046,306.9114,6761.0
2025-02-19 10:30:00,310.1,310.24,309.68,309.77,18457.0,306.9312,307.0698,306.5155,306.6046,18457.0
2025-02-19 10:40:00,309.75,309.85,309.5,309.65,5990.0,306.5848,306.6838,306.3374,306.4858,5990.0
2025-02-19 10:50:00,309.65,309.94,309.57,309.8,6494.0,306.4858,306.7729,306.4066,306.6343,6494.0
2025-02-19 11:00:00,309.81,310.05,309.7,309.92,12266.0,306.6442,306.8817,306.5353,306.7531,12266.0
2025-02-19 11:10:00,310.05,310.41,310.05,310.41,5880.0,306.8817,307.2381,306.8817,307.2381,5880.0
2025-02-19 11:20:00,310.4,310.4,310.03,310.32,13229.0,307.2282,307.2282,306.8619,307.149,13229.0
2025-02-19 11:30:00,310.36,310.71,310.25,310.63,11634.0,307.1886,307.535,307.0797,307.4558,11634.0
2025-02-19 11:40:00,310.71,311.18,310.67,311.13,7241.0,307.535,308.0002,307.4954,307.9507,7241.0
2025-02-19 11:50:00,311.15,311.2,310.91,310.94,7785.0,307.9705,308.02,307.733,307.7626,7785.0
2025-02-19 12:00:00,310.97,311.09,310.84,311.07,5663.0,307.7923,307.9111,307.6637,307.8913,5663.0
2025-02-19 12:10:00,311.07,311.16,310.85,311.06,6799.0,307.8913,307.9804,307.6736,307.8814,6799.0
2025-02-19 12:20:00,311.06,311.19,310.86,311.03,19580.0,307.8814,308.0101,307.6835,307.8517,19580.0
2025-02-19 12:30:00,310.98,311.21,310.91,310.97,9258.0,307.8022,308.0299,307.733,307.7923,9258.0
2025-02-19 12:40:00,311.09,311.16,311.03,311.14,3080.0,307.9111,307.9804,307.8517,307.9606,3080.0
2025-02-19 12:50:00,311.16,311.5,311.15,311.4,6583.0,307.9804,308.3169,307.9705,308.2179,6583.0
2025-02-19 13:00:00,311.36,311.5,311.19,311.5,13997.0,308.1784,308.3169,308.0101,308.3169,13997.0
2025-02-19 13:10:00,311.5,311.99,311.33,311.95,9491.0,308.3169,308.8019,308.1487,308.7623,9491.0
2025-02-19 13:20:00,311.98,312.74,311.96,312.74,22684.0,308.792,309.5443,308.7722,309.5443,22684.0
2025-02-19 13:30:00,312.77,313.23,312.69,313.04,17562.0,309.5739,310.0292,309.4948,309.8412,17562.0
2025-02-19 13:40:00,312.97,312.97,312.29,312.33,11312.0,309.7719,309.7719,309.0989,309.1384,11312.0
2025-02-19 13:50:00,312.34,312.48,312.27,312.36,6246.0,309.1483,309.2869,309.0791,309.1681,6246.0
2025-02-19 14:00:00,312.34,312.67,312.3,312.66,8841.0,309.1483,309.475,309.1088,309.4651,8841.0
2025-02-19 14:10:00,312.66,313.35,312.66,313.13,15058.0,309.4651,310.148,309.4651,309.9303,15058.0
2025-02-19 14:20:00,313.2,313.31,313.05,313.1,10286.0,309.9996,310.1084,309.8511,309.9006,10286.0
2025-02-19 14:30:00,313.09,313.09,312.82,312.93,12721.0,309.8907,309.8907,309.6234,309.7323,12721.0
2025-02-19 14:40:00,312.93,313.14,312.89,312.95,14562.0,309.7323,309.9402,309.6927,309.7521,14562.0
2025-02-19 14:50:00,312.91,312.97,312.67,312.9,11354.0,309.7125,309.7719,309.475,309.7026,11354.0
2025-02-19 15:00:00,312.83,312.96,312.56,312.56,12319.0,309.6333,309.762,309.3661,309.3661,12319.0
2025-02-19 15:10:00,312.6,313.08,312.6,312.93,16922.0,309.4057,309.8808,309.4057,309.7323,16922.0
2025-02-19 15:20:00,312.93,313.56,312.91,313.56,14237.0,309.7323,310.3559,309.7125,310.3559,14237.0
2025-02-19 15:30:00,313.6,313.72,313.04,313.21,20182.0,310.3955,310.5142,309.8412,310.0095,20182.0
2025-02-19 15:40:00,313.18,313.31,312.94,313.11,20522.0,309.9798,310.1084,309.7422,309.9105,20522.0
2025-02-19 15:50:00,313.25,313.57,312.95,313.25,80310.0,310.049,310.3658,309.7521,310.049,80310.0
2025-02-20 09:30:00,311.97,312.69,311.68,312.45,25658.0,308.7821,309.4948,308.4951,309.2572,25658.0
2025-02-20 09:40:00,312.46,312.52,311.82,312.44,7911.0,309.2671,309.3265,308.6337,309.2473,7911.0
2025-02-20 09:50:00,312.44,312.89,312.22,312.55,13774.0,309.2473,309.6927,309.0296,309.3562,13774.0
2025-02-20 10:00:00,312.5,312.61,310.65,311.12,28872.0,309.3067,309.4156,307.4756,307.9408,28872.0
2025-02-20 10:10:00,311.12,311.7,311.11,311.62,14268.0,307.9408,308.5149,307.9309,308.4357,14268.0
2025-02-20 10:20:00,311.53,312.03,311.27,312.0,16717.0,308.3466,308.8415,308.0893,308.8118,16717.0
2025-02-20 10:30:00,311.88,312.08,311.45,311.54,5538.0,308.693,308.891,308.2674,308.3565,5538.0
2025-02-20 10:40:00,311.53,311.67,311.43,311.61,5758.0,308.3466,308.4852,308.2476,308.4258,5758.0
2025-02-20 10:50:00,311.55,311.61,311.07,311.32,12319.0,308.3664,308.4258,307.8913,308.1388,12319.0
2025-02-20 11:00:00,311.3,311.57,311.12,311.44,6975.0,308.119,308.3862,307.9408,308.2575,6975.0
2025-02-20 11:10:00,311.41,311.58,311.09,311.21,14232.0,308.2278,308.3961,307.9111,308.0299,14232.0
2025-02-20 11:20:00,311.22,311.31,310.81,311.09,23978.0,308.0398,308.1289,307.634,307.9111,23978.0
2025-02-20 11:30:00,311.1,311.1,310.15,310.35,8097.0,307.921,307.921,306.9807,307.1787,8097.0
2025-02-20 11:40:00,310.27,310.5,310.17,310.22,9678.0,307.0995,307.3271,307.0005,307.05,9678.0
2025-02-20 11:50:00,310.17,310.26,309.95,310.03,13315.0,307.0005,307.0896,306.7828,306.8619,13315.0
2025-02-20 12:00:00,310.0,310.18,309.78,309.85,16445.0,306.8323,307.0104,306.6145,306.6838,16445.0
2025-02-20 12:10:00,309.95,310.39,309.76,310.37,8639.0,306.7828,307.2183,306.5947,307.1985,8639.0
2025-02-20 12:20:00,310.38,310.43,310.24,310.37,35704.0,307.2084,307.2579,307.0698,307.1985,35704.0
2025-02-20 12:30:00,310.44,310.58,310.37,310.37,6618.0,307.2678,307.4063,307.1985,307.1985,6618.0
2025-02-20 12:40:00,310.37,310.55,310.35,310.43,8596.0,307.1985,307.3766,307.1787,307.2579,8596.0
2025-02-20 12:50:00,310.48,310.76,310.41,310.61,18327.0,307.3073,307.5845,307.2381,307.436,18327.0
2025-02-20 13:00:00,310.6,310.88,310.57,310.77,10111.0,307.4261,307.7033,307.3964,307.5944,10111.0
2025-02-20 13:10:00,310.77,310.96,310.63,310.65,10002.0,307.5944,307.7824,307.4558,307.4756,10002.0
2025-02-20 13:20:00,310.59,310.59,310.3,310.37,15467.0,307.4162,307.4162,307.1292,307.1985,15467.0
2025-02-20 13:30:00,310.37,310.86,310.36,310.86,5024.0,307.1985,307.6835,307.1886,307.6835,5024.0
2025-02-20 13:40:00,310.86,311.25,310.79,310.97,8533.0,307.6835,308.0695,307.6142,307.7923,8533.0
2025-02-20 13:50:00,310.93,311.09,310.88,311.02,4790.0,307.7528,307.9111,307.7033,307.8418,4790.0
2025-02-20 14:00:00,311.02,311.18,311.01,311.16,5918.0,307.8418,308.0002,307.8319,307.9804,5918.0
2025-02-20 14:10:00,311.24,311.55,311.24,311.53,10467.0,308.0596,308.3664,308.0596,308.3466,10467.0
2025-02-20 14:20:00,311.57,311.65,311.48,311.49,2870.0,308.3862,308.4654,308.2971,308.307,2870.0
2025-02-20 14:30:00,311.43,311.59,311.39,311.41,9799.0,308.2476,308.406,308.208,308.2278,9799.0
2025-02-20 14:40:00,311.49,311.9,311.41,311.9,5233.0,308.307,308.7128,308.2278,308.7128,5233.0
2025-02-20 14:50:00,311.94,312.02,311.86,311.88,8922.0,308.7524,308.8316,308.6732,308.693,8922.0
2025-02-20 15:00:00,311.9,311.92,311.66,311.73,4119.0,308.7128,308.7326,308.4753,308.5446,4119.0
2025-02-20 15:10:00,311.65,312.18,311.58,311.82,43321.0,308.4654,308.99,308.3961,308.6337,43321.0
2025-02-20 15:20:00,311.94,311.98,311.49,311.72,11174.0,308.7524,308.792,308.307,308.5347,11174.0
2025-02-20 15:30:00,311.74,311.79,311.62,311.66,15620.0,308.5545,308.604,308.4357,308.4753,15620.0
2025-02-20 15:40:00,311.66,311.99,311.56,311.94,22703.0,308.4753,308.8019,308.3763,308.7524,22703.0
2025-02-20 15:50:00,311.99,312.36,311.64,311.98,75873.0,308.8019,309.1681,308.4555,308.792,75873.0
2025-02-21 09:30:00,311.78,312.36,307.32,308.46,95007.0,308.5941,309.1681,304.1796,305.308,95007.0
2025-02-21 09:40:00,308.5,309.55,308.36,309.42,7371.0,305.3476,306.3869,305.209,306.2582,7371.0
2025-02-21 09:50:00,309.49,310.13,308.89,310.11,8005.0,306.3275,306.9609,305.7336,306.9411,8005.0
2025-02-21 10:00:00,309.92,310.27,309.33,310.21,4976.0,306.7531,307.0995,306.1691,307.0401,4976.0
2025-02-21 10:10:00,310.34,310.86,310.33,310.86,8038.0,307.1688,307.6835,307.1589,307.6835,8038.0
2025-02-21 10:20:00,310.68,311.04,310.55,311.04,9121.0,307.5053,307.8616,307.3766,307.8616,9121.0
2025-02-21 10:30:00,311.04,311.42,310.88,311.41,8899.0,307.8616,308.2377,307.7033,308.2278,8899.0
2025-02-21 10:40:00,311.37,311.72,311.1,311.38,5121.0,308.1883,308.5347,307.921,308.1982,5121.0
2025-02-21 10:50:00,311.37,311.65,311.1,311.45,4219.0,308.1883,308.4654,307.921,308.2674,4219.0
2025-02-21 11:00:00,311.6,312.01,311.41,311.54,9190.0,308.4159,308.8217,308.2278,308.3565,9190.0
2025-02-21 11:10:00,311.44,311.76,311.3,311.75,5225.0,308.2575,308.5743,308.119,308.5644,5225.0
2025-02-21 11:20:00,311.94,312.08,311.36,311.4,4690.0,308.7524,308.891,308.1784,308.2179,4690.0
2025-02-21 11:30:00,311.4,311.99,311.21,311.72,9028.0,308.2179,308.8019,308.0299,308.5347,9028.0
2025-02-21 11:40:00,311.94,311.95,311.24,311.71,5301.0,308.7524,308.7623,308.0596,308.5248,5301.0
2025-02-21 11:50:00,311.65,311.65,311.32,311.38,5644.0,308.4654,308.4654,308.1388,308.1982,5644.0
2025-02-21 12:00:00,311.41,312.06,311.4,311.92,7376.0,308.2278,308.8712,308.2179,308.7326,7376.0
2025-02-21 12:10:00,311.92,312.02,311.59,311.67,17081.0,308.7326,308.8316,308.406,308.4852,17081.0
2025-02-21 12:20:00,311.79,312.04,311.53,312.04,6909.0,308.604,308.8514,308.3466,308.8514,6909.0
2025-02-21 12:30:00,311.92,311.97,311.56,311.67,12952.0,308.7326,308.7821,308.3763,308.4852,12952.0
2025-02-21 12:40:00,311.67,311.69,311.35,311.55,9339.0,308.4852,308.505,308.1685,308.3664,9339.0
2025-02-21 12:50:00,311.64,311.76,311.19,311.36,12342.0,308.4555,308.5743,308.0101,308.1784,12342.0
2025-02-21 13:00:00,311.34,311.4,310.79,310.83,14221.0,308.1586,308.2179,307.6142,307.6538,14221.0
2025-02-21 13:10:00,310.78,311.17,310.71,310.81,17169.0,307.6043,307.9903,307.535,307.634,17169.0
2025-02-21 13:20:00,310.74,310.9,310.51,310.51,10440.0,307.5647,307.7231,307.337,307.337,10440.0
2025-02-21 13:30:00,310.51,310.51,309.54,309.56,9443.0,307.337,307.337,306.377,306.3967,9443.0
2025-02-21 13:40:00,309.57,309.57,309.11,309.38,6267.0,306.4066,306.4066,305.9513,306.2186,6267.0
2025-02-21 13:50:00,309.4,309.74,309.4,309.68,8343.0,306.2384,306.5749,306.2384,306.5155,8343.0
2025-02-21 14:00:00,309.65,310.09,309.28,310.03,8820.0,306.4858,306.9213,306.1196,306.8619,8820.0
2025-02-21 14:10:00,309.93,310.66,309.88,310.31,6225.0,306.763,307.4855,306.7135,307.1391,6225.0
2025-02-21 14:20:00,310.2,310.42,310.05,310.05,5627.0,307.0302,307.248,306.8817,306.8817,5627.0
2025-02-21 14:30:00,310.25,310.5,310.09,310.45,6974.0,307.0797,307.3271,306.9213,307.2777,6974.0
2025-02-21 14:40:00,310.52,310.99,310.37,310.61,11550.0,307.3469,307.8121,307.1985,307.436,11550.0
2025-02-21 14:50:00,310.55,311.16,310.44,310.86,14295.0,307.3766,307.9804,307.2678,307.6835,14295.0
2025-02-21 15:00:00,310.77,310.86,310.47,310.56,8375.0,307.5944,307.6835,307.2975,307.3865,8375.0
2025-02-21 15:10:00,310.55,310.78,310.3,310.44,18083.0,307.3766,307.6043,307.1292,307.2678,18083.0
2025-02-21 15:20:00,310.44,310.57,310.26,310.42,12594.0,307.2678,307.3964,307.0896,307.248,12594.0
2025-02-21 15:30:00,310.49,310.85,310.4,310.73,22151.0,307.3172,307.6736,307.2282,307.5548,22151.0
2025-02-21 15:40:00,310.73,310.83,310.37,310.59,29396.0,307.5548,307.6538,307.1985,307.4162,29396.0
2025-02-21 15:50:00,310.7,311.02,310.18,310.9,136409.0,307.5251,307.8418,307.0104,307.7231,136409.0
2025-02-24 09:30:00,311.2,311.88,310.12,311.66,33411.0,308.02,308.693,306.951,308.4753,33411.0
2025-02-24 09:40:00,311.83,313.29,311.65,312.12,24244.0,308.6436,310.0886,308.4654,308.9306,24244.0
2025-02-24 09:50:00,311.97,313.37,311.55,313.25,35703.0,308.7821,310.1678,308.3664,310.049,35703.0
2025-02-24 10:00:00,313.2,313.9,312.75,313.46,44755.0,309.9996,310.6924,309.5542,310.2569,44755.0
2025-02-24 10:10:00,313.29,313.38,312.03,312.38,13837.0,310.0886,310.1777,308.8415,309.1879,13837.0
2025-02-24 10:20:00,312.54,313.02,312.53,312.84,9683.0,309.3463,309.8214,309.3364,309.6432,9683.0
2025-02-24 10:30:00,312.82,313.08,312.26,312.82,18130.0,309.6234,309.8808,309.0692,309.6234,18130.0
2025-02-24 10:40:00,312.83,313.08,312.41,312.93,12138.0,309.6333,309.8808,309.2176,309.7323,12138.0
2025-02-24 10:50:00,313.03,313.23,312.69,313.16,16962.0,309.8313,310.0292,309.4948,309.96,16962.0
2025-02-24 11:00:00,313.15,314.05,312.97,313.92,13113.0,309.9501,310.8409,309.7719,310.7122,13113.0
2025-02-24 11:10:00,313.8,314.0,313.67,313.95,9656.0,310.5934,310.7914,310.4648,310.7419,9656.0
2025-02-24 11:20:00,314.02,314.06,313.47,313.47,13200.0,310.8112,310.8508,310.2668,310.2668,13200.0
2025-02-24 11:30:00,313.4,313.52,312.64,312.64,4430.0,310.1975,310.3163,309.4453,309.4453,4430.0
2025-02-24 11:40:00,312.55,313.51,312.54,313.4,9387.0,309.3562,310.3064,309.3463,310.1975,9387.0
2025-02-24 11:50:00,313.37,313.42,312.7,312.7,6417.0,310.1678,310.2173,309.5047,309.5047,6417.0
2025-02-24 12:00:00,312.72,312.94,312.38,312.38,6643.0,309.5245,309.7422,309.1879,309.1879,6643.0
2025-02-24 12:10:00,312.49,312.79,312.38,312.79,3305.0,309.2968,309.5937,309.1879,309.5937,3305.0
2025-02-24 12:20:00,312.85,313.05,312.62,312.63,4206.0,309.6531,309.8511,309.4255,309.4354,4206.0
2025-02-24 12:30:00,312.7,312.79,312.59,312.79,1643.0,309.5047,309.5937,309.3958,309.5937,1643.0
2025-02-24 12:40:00,312.71,312.94,312.56,312.56,3541.0,309.5146,309.7422,309.3661,309.3661,3541.0
2025-02-24 12:50:00,312.56,312.74,312.32,312.32,5950.0,309.3661,309.5443,309.1285,309.1285,5950.0
2025-02-24 13:00:00,312.14,312.27,312.05,312.23,4422.0,308.9504,309.0791,308.8613,309.0395,4422.0
2025-02-24 13:10:00,312.17,312.17,311.75,311.97,2875.0,308.9801,308.9801,308.5644,308.7821,2875.0
2025-02-24 13:20:00,311.96,312.23,311.87,312.05,2091.0,308.7722,309.0395,308.6831,308.8613,2091.0
2025-02-24 13:30:00,312.2,312.4,312.01,312.37,4394.0,309.0098,309.2077,308.8217,309.178,4394.0
2025-02-24 13:40:00,312.24,312.27,311.75,311.75,5012.0,309.0494,309.0791,308.5644,308.5644,5012.0
2025-02-24 13:50:00,311.73,312.06,311.68,311.85,4382.0,308.5446,308.8712,308.4951,308.6633,4382.0
2025-02-24 14:00:00,312.08,312.17,312.0,312.15,3257.0,308.891,308.9801,308.8118,308.9603,3257.0
2025-02-24 14:10:00,312.15,312.39,312.02,312.38,5933.0,308.9603,309.1978,308.8316,309.1879,5933.0
2025-02-24 14:20:00,312.44,312.66,312.32,312.63,5834.0,309.2473,309.4651,309.1285,309.4354,5834.0
2025-02-24 14:30:00,312.64,312.83,312.44,312.45,3944.0,309.4453,309.6333,309.2473,309.2572,3944.0
2025-02-24 14:40:00,312.6,312.76,312.49,312.73,3256.0,309.4057,309.5641,309.2968,309.5344,3256.0
2025-02-24 14:50:00,312.69,312.94,312.53,312.82,6969.0,309.4948,309.7422,309.3364,309.6234,6969.0
2025-02-24 15:00:00,312.81,313.62,312.81,313.61,9428.0,309.6135,310.4153,309.6135,310.4054,9428.0
2025-02-24 15:10:00,313.64,313.64,313.29,313.41,10686.0,310.4351,310.4351,310.0886,310.2074,10686.0
2025-02-24 15:20:00,313.4,313.5,312.88,312.96,9419.0,310.1975,310.2965,309.6828,309.762,9419.0
2025-02-24 15:30:00,313.0,313.0,312.68,312.76,10132.0,309.8016,309.8016,309.4849,309.5641,10132.0
2025-02-24 15:40:00,312.84,313.55,312.72,313.35,22035.0,309.6432,310.346,309.5245,310.148,22035.0
2025-02-24 15:50:00,313.27,313.36,311.94,312.2,106253.0,310.0688,310.1579,308.7524,309.0098,106253.0
2025-02-25 09:30:00,312.99,314.23,310.44,313.09,40202.0,309.7917,311.019,307.2678,309.8907,40202.0
2025-02-25 09:40:00,312.81,313.72,312.54,313.44,29394.0,309.6135,310.5142,309.3463,310.2371,29394.0
2025-02-25 09:50:00,313.44,314.0,313.17,313.44,26211.0,310.2371,310.7914,309.9699,310.2371,26211.0
2025-02-25 10:00:00,313.42,313.98,312.81,312.82,28952.0,310.2173,310.7716,309.6135,309.6234,28952.0
2025-02-25 10:10:00,312.87,313.57,312.66,313.23,48593.0,309.6729,310.3658,309.4651,310.0292,48593.0
2025-02-25 10:20:00,313.31,313.78,313.11,313.41,28832.0,310.1084,310.5736,309.9105,310.2074,28832.0
2025-02-25 10:30:00,313.41,314.7,313.4,314.25,11250.0,310.2074,311.4842,310.1975,311.0388,11250.0
2025-02-25 10:40:00,314.15,314.54,313.69,313.8,6606.0,310.9398,311.3259,310.4845,310.5934,6606.0
2025-02-25 10:50:00,313.78,314.01,313.33,313.34,10807.0,310.5736,310.8013,310.1282,310.1381,10807.0
2025-02-25 11:00:00,313.45,313.75,312.81,313.57,16043.0,310.247,310.5439,309.6135,310.3658,16043.0
2025-02-25 11:10:00,313.55,314.06,313.5,314.06,8712.0,310.346,310.8508,310.2965,310.8508,8712.0
2025-02-25 11:20:00,314.05,314.15,313.58,313.99,7801.0,310.8409,310.9398,310.3757,310.7815,7801.0
2025-02-25 11:30:00,313.94,314.03,313.36,313.87,15014.0,310.732,310.8211,310.1579,310.6627,15014.0
2025-02-25 11:40:00,313.75,314.24,313.49,314.24,8575.0,310.5439,311.0289,310.2866,311.0289,8575.0
2025-02-25 11:50:00,314.16,314.55,314.03,314.03,8526.0,310.9497,311.3358,310.8211,310.8211,8526.0
2025-02-25 12:00:00,314.16,314.16,313.4,313.44,4190.0,310.9497,310.9497,310.1975,310.2371,4190.0
2025-02-25 12:10:00,313.6,313.71,313.12,313.19,6647.0,310.3955,310.5043,309.9204,309.9897,6647.0
2025-02-25 12:20:00,313.19,313.37,313.01,313.28,5337.0,309.9897,310.1678,309.8115,310.0787,5337.0
2025-02-25 12:30:00,313.28,313.32,313.01,313.01,3088.0,310.0787,310.1183,309.8115,309.8115,3088.0
2025-02-25 12:40:00,313.06,313.15,312.88,312.96,4991.0,309.861,309.9501,309.6828,309.762,4991.0
2025-02-25 12:50:00,312.91,313.07,312.82,312.9,5809.0,309.7125,309.8709,309.6234,309.7026,5809.0
2025-02-25 13:00:00,313.0,313.49,312.94,313.18,5987.0,309.8016,310.2866,309.7422,309.9798,5987.0
2025-02-25 13:10:00,313.05,313.18,312.75,312.94,3734.0,309.8511,309.9798,309.5542,309.7422,3734.0
2025-02-25 13:20:00,312.94,312.95,312.64,312.71,5220.0,309.7422,309.7521,309.4453,309.5146,5220.0
2025-02-25 13:30:00,312.58,313.53,312.52,313.5,11392.0,309.3859,310.3262,309.3265,310.2965,11392.0
2025-02-25 13:40:00,313.47,313.81,313.38,313.63,10427.0,310.2668,310.6033,310.1777,310.4252,10427.0
2025-02-25 13:50:00,313.73,313.83,313.39,313.44,7117.0,310.5241,310.6231,310.1876,310.2371,7117.0
2025-02-25 14:00:00,313.45,313.53,313.1,313.27,11484.0,310.247,310.3262,309.9006,310.0688,11484.0
2025-02-25 14:10:00,313.25,313.48,313.16,313.34,6576.0,310.049,310.2767,309.96,310.1381,6576.0
2025-02-25 14:20:00,313.34,313.51,313.11,313.11,10425.0,310.1381,310.3064,309.9105,309.9105,10425.0
2025-02-25 14:30:00,313.19,314.26,313.17,314.26,10944.0,309.9897,311.0487,309.9699,311.0487,10944.0
2025-02-25 14:40:00,314.21,314.55,314.09,314.24,12477.0,310.9992,311.3358,310.8805,311.0289,12477.0
2025-02-25 14:50:00,314.25,314.38,314.02,314.35,5099.0,311.0388,311.1675,310.8112,311.1378,5099.0
2025-02-25 15:00:00,314.36,314.45,313.7,313.73,11715.0,311.1477,311.2368,310.4944,310.5241,11715.0
2025-02-25 15:10:00,313.75,313.75,312.98,313.21,16213.0,310.5439,310.5439,309.7818,310.0095,16213.0
2025-02-25 15:20:00,313.34,313.83,313.07,313.15,27077.0,310.1381,310.6231,309.8709,309.9501,27077.0
2025-02-25 15:30:00,313.07,313.24,312.26,312.35,20684.0,309.8709,310.0391,309.0692,309.1582,20684.0
2025-02-25 15:40:00,312.36,312.43,311.72,312.32,36576.0,309.1681,309.2374,308.5347,309.1285,36576.0
2025-02-25 15:50:00,312.29,313.85,311.93,313.37,116550.0,309.0989,310.6429,308.7425,310.1678,116550.0
2025-02-26 09:30:00,312.74,313.78,311.92,313.27,45205.0,309.5443,310.5736,308.7326,310.0688,45205.0
2025-02-26 09:40:00,313.47,313.58,312.57,313.06,21329.0,310.2668,310.3757,309.376,309.861,21329.0
2025-02-26 09:50:00,313.27,313.53,312.18,312.95,8179.0,310.0688,310.3262,308.99,309.7521,8179.0
2025-02-26 10:00:00,313.27,313.92,313.18,313.88,9008.0,310.0688,310.7122,309.9798,310.6726,9008.0
2025-02-26 10:10:00,313.92,314.06,313.68,313.9,8333.0,310.7122,310.8508,310.4746,310.6924,8333.0
2025-02-26 10:20:00,314.14,314.44,314.02,314.21,10488.0,310.9299,311.2269,310.8112,310.9992,10488.0
2025-02-26 10:30:00,314.46,315.3,314.45,314.92,27979.0,311.2467,312.0781,311.2368,311.702,27979.0
2025-02-26 10:40:00,314.92,315.17,314.73,314.94,7969.0,311.702,311.9494,311.5139,311.7218,7969.0
2025-02-26 10:50:00,314.96,314.96,314.15,314.16,5650.0,311.7416,311.7416,310.9398,310.9497,5650.0
2025-02-26 11:00:00,314.15,314.52,314.03,314.41,17595.0,310.9398,311.3061,310.8211,311.1972,17595.0
2025-02-26 11:10:00,314.3,314.63,314.02,314.48,13106.0,311.0883,311.4149,310.8112,311.2665,13106.0
2025-02-26 11:20:00,314.3,314.73,314.3,314.54,7188.0,311.0883,311.5139,311.0883,311.3259,7188.0
2025-02-26 11:30:00,314.5,314.54,314.15,314.37,29933.0,311.2863,311.3259,310.9398,311.1576,29933.0
2025-02-26 11:40:00,314.43,314.44,313.84,314.35,6872.0,311.217,311.2269,310.633,311.1378,6872.0
2025-02-26 11:50:00,314.56,314.57,314.08,314.21,9247.0,311.3457,311.3556,310.8706,310.9992,9247.0
2025-02-26 12:00:00,314.23,314.4,314.17,314.17,6014.0,311.019,311.1873,310.9596,310.9596,6014.0
2025-02-26 12:10:00,314.37,314.37,313.38,313.56,20916.0,311.1576,311.1576,310.1777,310.3559,20916.0
2025-02-26 12:20:00,313.47,313.81,313.2,313.81,6600.0,310.2668,310.6033,309.9996,310.6033,6600.0
2025-02-26 12:30:00,313.72,313.82,313.16,313.25,10317.0,310.5142,310.6132,309.96,310.049,10317.0
2025-02-26 12:40:00,313.21,313.26,312.85,313.04,5406.0,310.0095,310.0589,309.6531,309.8412,5406.0
2025-02-26 12:50:00,312.86,313.1,311.83,312.03,9353.0,309.663,309.9006,308.6436,308.8415,9353.0
2025-02-26 13:00:00,311.98,312.28,311.88,312.07,5540.0,308.792,309.089,308.693,308.8811,5540.0
2025-02-26 13:10:00,312.21,312.41,312.07,312.25,8863.0,309.0197,309.2176,308.8811,309.0593,8863.0
2025-02-26 13:20:00,312.26,312.57,312.08,312.09,2862.0,309.0692,309.376,308.891,308.9009,2862.0
2025-02-26 13:30:00,312.06,312.17,311.76,311.92,11514.0,308.8712,308.9801,308.5743,308.7326,11514.0
2025-02-26 13:40:00,311.79,311.97,311.66,311.71,8136.0,308.604,308.7821,308.4753,308.5248,8136.0
2025-02-26 13:50:00,311.84,312.08,311.65,312.05,12023.0,308.6535,308.891,308.4654,308.8613,12023.0
2025-02-26 14:00:00,312.01,312.17,311.88,311.9,12511.0,308.8217,308.9801,308.693,308.7128,12511.0
2025-02-26 14:10:00,312.03,312.21,311.82,312.18,11370.0,308.8415,309.0197,308.6337,308.99,11370.0
2025-02-26 14:20:00,312.27,312.76,312.2,312.54,8592.0,309.0791,309.5641,309.0098,309.3463,8592.0
2025-02-26 14:30:00,312.57,312.67,312.35,312.41,6176.0,309.376,309.475,309.1582,309.2176,6176.0
2025-02-26 14:40:00,312.48,313.07,312.48,312.94,6537.0,309.2869,309.8709,309.2869,309.7422,6537.0
2025-02-26 14:50:00,312.95,313.02,312.3,312.35,6375.0,309.7521,309.8214,309.1088,309.1582,6375.0
2025-02-26 15:00:00,312.46,312.71,312.43,312.48,7444.0,309.2671,309.5146,309.2374,309.2869,7444.0
2025-02-26 15:10:00,312.42,312.67,312.34,312.42,7708.0,309.2275,309.475,309.1483,309.2275,7708.0
2025-02-26 15:20:00,312.42,312.58,312.01,312.02,8512.0,309.2275,309.3859,308.8217,308.8316,8512.0
2025-02-26 15:30:00,311.99,312.55,311.97,312.35,10692.0,308.8019,309.3562,308.7821,309.1582,10692.0
2025-02-26 15:40:00,312.38,312.65,312.11,312.14,17447.0,309.1879,309.4552,308.9207,308.9504,17447.0
2025-02-26 15:50:00,312.2,312.32,311.03,311.26,104527.0,309.0098,309.1285,307.8517,308.0794,104527.0
2025-02-27 09:30:00,311.98,313.34,311.8,313.12,18961.0,308.792,310.1381,308.6139,309.9204,18961.0
2025-02-27 09:40:00,313.4,313.83,313.12,313.5,10383.0,310.1975,310.6231,309.9204,310.2965,10383.0
2025-02-27 09:50:00,313.65,314.12,313.14,313.39,15813.0,310.445,310.9102,309.9402,310.1876,15813.0
2025-02-27 10:00:00,313.38,313.52,312.27,312.5,9063.0,310.1777,310.3163,309.0791,309.3067,9063.0
2025-02-27 10:10:00,312.39,312.96,312.07,312.94,13441.0,309.1978,309.762,308.8811,309.7422,13441.0
2025-02-27 10:20:00,312.89,313.46,312.89,313.3,5317.0,309.6927,310.2569,309.6927,310.0985,5317.0
2025-02-27 10:30:00,313.13,313.28,312.51,312.76,5071.0,309.9303,310.0787,309.3166,309.5641,5071.0
2025-02-27 10:40:00,312.6,313.18,312.49,313.09,6755.0,309.4057,309.9798,309.2968,309.8907,6755.0
2025-02-27 10:50:00,313.23,313.23,312.83,312.84,5175.0,310.0292,310.0292,309.6333,309.6432,5175.0
2025-02-27 11:00:00,312.97,313.05,312.73,312.85,6097.0,309.7719,309.8511,309.5344,309.6531,6097.0
2025-02-27 11:10:00,312.88,313.13,312.77,313.05,4818.0,309.6828,309.9303,309.5739,309.8511,4818.0
2025-02-27 11:20:00,313.12,313.21,312.66,312.67,6755.0,309.9204,310.0095,309.4651,309.475,6755.0
2025-02-27 11:30:00,312.69,312.91,312.62,312.67,6459.0,309.4948,309.7125,309.4255,309.475,6459.0
2025-02-27 11:40:00,312.67,312.67,312.2,312.27,3386.0,309.475,309.475,309.0098,309.0791,3386.0
2025-02-27 11:50:00,312.2,312.31,311.89,311.89,4628.0,309.0098,309.1186,308.7029,308.7029,4628.0
2025-02-27 12:00:00,311.77,312.08,311.66,312.0,12074.0,308.5842,308.891,308.4753,308.8118,12074.0
2025-02-27 12:10:00,311.89,312.08,311.52,311.56,17166.0,308.7029,308.891,308.3367,308.3763,17166.0
2025-02-27 12:20:00,311.55,312.73,311.54,312.73,11175.0,308.3664,309.5344,308.3565,309.5344,11175.0
2025-02-27 12:30:00,312.72,313.13,312.63,312.92,11883.0,309.5245,309.9303,309.4354,309.7224,11883.0
2025-02-27 12:40:00,312.75,312.75,312.25,312.37,6038.0,309.5542,309.5542,309.0593,309.178,6038.0
2025-02-27 12:50:00,312.25,312.53,312.25,312.4,3252.0,309.0593,309.3364,309.0593,309.2077,3252.0
2025-02-27 13:00:00,312.48,312.96,312.34,312.43,6393.0,309.2869,309.762,309.1483,309.2374,6393.0
2025-02-27 13:10:00,312.43,312.96,312.42,312.92,8456.0,309.2374,309.762,309.2275,309.7224,8456.0
2025-02-27 13:20:00,313.02,313.27,312.85,313.06,11715.0,309.8214,310.0688,309.6531,309.861,11715.0
2025-02-27 13:30:00,313.06,313.18,312.92,313.18,3810.0,309.861,309.9798,309.7224,309.9798,3810.0
2025-02-27 13:40:00,313.16,313.23,313.01,313.19,3373.0,309.96,310.0292,309.8115,309.9897,3373.0
2025-02-27 13:50:00,313.08,313.29,313.0,313.08,6967.0,309.8808,310.0886,309.8016,309.8808,6967.0
2025-02-27 14:00:00,312.94,313.3,312.94,313.18,5056.0,309.7422,310.0985,309.7422,309.9798,5056.0
2025-02-27 14:10:00,312.98,313.23,312.83,312.95,6852.0,309.7818,310.0292,309.6333,309.7521,6852.0
2025-02-27 14:20:00,312.96,313.1,312.71,312.71,8815.0,309.762,309.9006,309.5146,309.5146,8815.0
2025-02-27 14:30:00,312.6,312.6,312.02,312.25,11064.0,309.4057,309.4057,308.8316,309.0593,11064.0
2025-02-27 14:40:00,312.13,312.34,311.88,312.07,8240.0,308.9405,309.1483,308.693,308.8811,8240.0
2025-02-27 14:50:00,312.07,312.3,311.47,311.58,11479.0,308.8811,309.1088,308.2872,308.3961,11479.0
2025-02-27 15:00:00,311.29,311.29,310.25,310.67,16275.0,308.1091,308.1091,307.0797,307.4954,16275.0
2025-02-27 15:10:00,310.73,310.73,310.24,310.66,14640.0,307.5548,307.5548,307.0698,307.4855,14640.0
2025-02-27 15:20:00,310.66,310.91,310.3,310.3,15468.0,307.4855,307.733,307.1292,307.1292,15468.0
2025-02-27 15:30:00,310.44,311.06,310.32,310.72,14288.0,307.2678,307.8814,307.149,307.5449,14288.0
2025-02-27 15:40:00,310.8,311.07,310.54,310.78,22246.0,307.6241,307.8913,307.3667,307.6043,22246.0
2025-02-27 15:50:00,310.92,311.53,310.64,311.22,117438.0,307.7429,308.3466,307.4657,308.0398,117438.0
2025-02-28 09:30:00,314.64,316.46,314.24,314.63,49101.0,311.4248,313.2262,311.0289,311.4149,49101.0
2025-02-28 09:40:00,314.54,315.0,313.4,313.43,20760.0,311.3259,311.7812,310.1975,310.2272,20760.0
2025-02-28 09:50:00,313.4,314.29,313.08,314.14,12532.0,310.1975,311.0784,309.8808,310.9299,12532.0
2025-02-28 10:00:00,314.27,314.42,313.4,313.51,8497.0,311.0586,311.2071,310.1975,310.3064,8497.0
2025-02-28 10:10:00,313.66,313.68,312.01,312.17,6344.0,310.4549,310.4746,308.8217,308.9801,6344.0
2025-02-28 10:20:00,312.01,312.24,311.65,311.84,17497.0,308.8217,309.0494,308.4654,308.6535,17497.0
2025-02-28 10:30:00,311.79,312.29,311.13,312.21,25804.0,308.604,309.0989,307.9507,309.0197,25804.0
2025-02-28 10:40:00,312.2,312.2,311.47,311.9,9029.0,309.0098,309.0098,308.2872,308.7128,9029.0
2025-02-28 10:50:00,311.94,312.26,311.82,312.24,21978.0,308.7524,309.0692,308.6337,309.0494,21978.0
2025-02-28 11:00:00,312.19,312.25,311.76,312.05,28041.0,308.9999,309.0593,308.5743,308.8613,28041.0
2025-02-28 11:10:00,312.06,312.32,311.78,312.22,19970.0,308.8712,309.1285,308.5941,309.0296,19970.0
2025-02-28 11:20:00,312.1,312.16,311.66,311.8,5667.0,308.9108,308.9702,308.4753,308.6139,5667.0
2025-02-28 11:30:00,311.8,312.54,311.75,312.46,21599.0,308.6139,309.3463,308.5644,309.2671,21599.0
2025-02-28 11:40:00,312.38,313.34,312.37,313.2,27453.0,309.1879,310.1381,309.178,309.9996,27453.0
2025-02-28 11:50:00,313.29,313.51,313.16,313.38,8074.0,310.0886,310.3064,309.96,310.1777,8074.0
2025-02-28 12:00:00,313.43,313.45,312.73,313.05,8456.0,310.2272,310.247,309.5344,309.8511,8456.0
2025-02-28 12:10:00,313.13,313.49,312.99,313.47,5872.0,309.9303,310.2866,309.7917,310.2668,5872.0
2025-02-28 12:20:00,313.59,313.64,313.08,313.08,7021.0,310.3856,310.4351,309.8808,309.8808,7021.0
2025-02-28 12:30:00,313.06,313.08,312.72,312.73,5495.0,309.861,309.8808,309.5245,309.5344,5495.0
2025-02-28 12:40:00,312.73,312.77,312.09,312.34,18605.0,309.5344,309.5739,308.9009,309.1483,18605.0
2025-02-28 12:50:00,312.34,312.62,311.99,312.09,10265.0,309.1483,309.4255,308.8019,308.9009,10265.0
2025-02-28 13:00:00,312.08,312.3,311.94,312.0,14717.0,308.891,309.1088,308.7524,308.8118,14717.0
2025-02-28 13:10:00,312.03,312.28,311.38,311.38,11892.0,308.8415,309.089,308.1982,308.1982,11892.0
2025-02-28 13:20:00,311.46,311.81,311.25,311.8,12281.0,308.2773,308.6238,308.0695,308.6139,12281.0
2025-02-28 13:30:00,311.63,312.3,311.63,312.25,13662.0,308.4456,309.1088,308.4456,309.0593,13662.0
2025-02-28 13:40:00,312.31,312.66,312.13,312.21,15558.0,309.1186,309.4651,308.9405,309.0197,15558.0
2025-02-28 13:50:00,312.25,312.59,312.03,312.13,20263.0,309.0593,309.3958,308.8415,308.9405,20263.0
2025-02-28 14:00:00,312.12,312.55,311.94,312.11,14352.0,308.9306,309.3562,308.7524,308.9207,14352.0
2025-02-28 14:10:00,312.21,312.74,312.21,312.69,43717.0,309.0197,309.5443,309.0197,309.4948,43717.0
2025-02-28 14:20:00,312.78,312.78,312.34,312.64,23729.0,309.5838,309.5838,309.1483,309.4453,23729.0
2025-02-28 14:30:00,312.64,313.22,312.6,312.99,24828.0,309.4453,310.0193,309.4057,309.7917,24828.0
2025-02-28 14:40:00,313.0,313.44,312.96,313.17,31600.0,309.8016,310.2371,309.762,309.9699,31600.0
2025-02-28 14:50:00,313.32,313.59,313.11,313.49,33021.0,310.1183,310.3856,309.9105,310.2866,33021.0
2025-02-28 15:00:00,313.49,313.62,313.4,313.49,17962.0,310.2866,310.4153,310.1975,310.2866,17962.0
2025-02-28 15:10:00,313.48,313.49,313.08,313.08,23809.0,310.2767,310.2866,309.8808,309.8808,23809.0
2025-02-28 15:20:00,313.02,313.75,312.72,313.75,39738.0,309.8214,310.5439,309.5245,310.5439,39738.0
2025-02-28 15:30:00,313.67,313.91,313.05,313.35,18150.0,310.4648,310.7023,309.8511,310.148,18150.0
2025-02-28 15:40:00,313.45,313.72,313.36,313.59,48971.0,310.247,310.5142,310.1579,310.3856,48971.0
2025-02-28 15:50:00,313.67,316.0,313.14,315.19,193142.0,310.4648,312.7709,309.9402,311.9692,193142.0
2025-03-03 09:30:00,316.01,318.79,315.7,318.54,42436.0,312.7808,315.5324,312.474,315.285,42436.0
2025-03-03 09:40:00,318.7,319.79,318.37,319.31,12343.0,315.4434,316.5222,315.1167,316.0471,12343.0
2025-03-03 09:50:00,319.28,320.49,318.84,319.54,60948.0,316.0174,317.2151,315.5819,316.2748,60948.0
2025-03-03 10:00:00,318.84,319.61,318.73,319.34,13780.0,315.5819,316.3441,315.473,316.0768,13780.0
2025-03-03 10:10:00,319.35,319.5,318.53,318.89,10487.0,316.0867,316.2352,315.2751,315.6314,10487.0
2025-03-03 10:20:00,318.86,318.92,318.61,318.77,13579.0,315.6017,315.6611,315.3543,315.5126,13579.0
2025-03-03 10:30:00,318.8,319.19,318.57,319.19,11020.0,315.5423,315.9283,315.3147,315.9283,11020.0
2025-03-03 10:40:00,319.17,320.05,318.98,319.03,10880.0,315.9085,316.7796,315.7205,315.77,10880.0
2025-03-03 10:50:00,319.15,319.16,318.67,318.98,8644.0,315.8888,315.8987,315.4137,315.7205,8644.0
2025-03-03 11:00:00,318.86,318.96,318.61,318.86,6422.0,315.6017,315.7007,315.3543,315.6017,6422.0
2025-03-03 11:10:00,319.0,319.5,319.0,319.36,7827.0,315.7403,316.2352,315.7403,316.0966,7827.0
2025-03-03 11:20:00,319.36,319.86,319.0,319.26,10186.0,316.0966,316.5915,315.7403,315.9976,10186.0
2025-03-03 11:30:00,319.26,319.43,318.9,319.04,16236.0,315.9976,316.1659,315.6413,315.7799,16236.0
2025-03-03 11:40:00,319.11,319.16,318.37,319.13,7884.0,315.8492,315.8987,315.1167,315.869,7884.0
2025-03-03 11:50:00,319.29,319.62,319.13,319.62,6398.0,316.0273,316.354,315.869,316.354,6398.0
2025-03-03 12:00:00,319.62,319.87,319.57,319.84,5029.0,316.354,316.6014,316.3045,316.5717,5029.0
2025-03-03 12:10:00,319.87,320.32,319.85,320.14,11996.0,316.6014,317.0468,316.5816,316.8686,11996.0
2025-03-03 12:20:00,320.09,320.47,320.08,320.42,11119.0,316.8191,317.1953,316.8093,317.1458,11119.0
2025-03-03 12:30:00,320.43,320.5,320.08,320.31,10839.0,317.1557,317.225,316.8093,317.0369,10839.0
2025-03-03 12:40:00,320.3,320.43,319.92,320.15,5229.0,317.027,317.1557,316.6509,316.8785,5229.0
2025-03-03 12:50:00,320.17,320.43,319.98,320.25,8429.0,316.8983,317.1557,316.7103,316.9775,8429.0
2025-03-03 13:00:00,319.94,320.48,319.81,319.98,7151.0,316.6707,317.2052,316.542,316.7103,7151.0
2025-03-03 13:10:00,319.9,320.13,319.77,320.03,10706.0,316.6311,316.8587,316.5024,316.7598,10706.0
2025-03-03 13:20:00,319.94,319.94,319.31,319.32,7675.0,316.6707,316.6707,316.0471,316.057,7675.0
2025-03-03 13:30:00,319.4,319.43,318.85,319.0,11568.0,316.1362,316.1659,315.5918,315.7403,11568.0
2025-03-03 13:40:00,319.01,319.55,318.93,319.16,17960.0,315.7502,316.2847,315.671,315.8987,17960.0
2025-03-03 13:50:00,319.16,319.61,319.0,319.24,9020.0,315.8987,316.3441,315.7403,315.9778,9020.0
2025-03-03 14:00:00,319.27,319.59,319.16,319.24,10703.0,316.0075,316.3243,315.8987,315.9778,10703.0
2025-03-03 14:10:00,319.33,319.94,319.25,319.53,9081.0,316.0669,316.6707,315.9877,316.2649,9081.0
2025-03-03 14:20:00,319.45,319.67,319.36,319.41,7902.0,316.1857,316.4034,316.0966,316.1461,7902.0
2025-03-03 14:30:00,319.5,320.32,319.5,320.02,9482.0,316.2352,317.0468,316.2352,316.7499,9482.0
2025-03-03 14:40:00,320.03,320.31,319.96,320.12,26565.0,316.7598,317.0369,316.6905,316.8488,26565.0
2025-03-03 14:50:00,320.21,320.23,319.11,319.12,12185.0,316.9379,316.9577,315.8492,315.8591,12185.0
2025-03-03 15:00:00,319.02,319.03,318.16,318.46,12197.0,315.7601,315.77,314.9089,315.2058,12197.0
2025-03-03 15:10:00,318.47,318.5,317.66,317.83,19030.0,315.2157,315.2454,314.414,314.5822,19030.0
2025-03-03 15:20:00,317.74,318.48,317.63,317.66,16418.0,314.4932,315.2256,314.3843,314.414,16418.0
2025-03-03 15:30:00,317.54,317.94,317.47,317.66,15043.0,314.2952,314.6911,314.2259,314.414,15043.0
2025-03-03 15:40:00,317.53,318.62,317.44,318.42,24147.0,314.2853,315.3642,314.1962,315.1662,24147.0
2025-03-03 15:50:00,318.37,318.73,317.72,318.68,99121.0,315.1167,315.473,314.4734,315.4236,99121.0
2025-03-04 09:30:00,322.84,322.84,317.44,318.25,54969.0,319.541,319.541,314.1962,314.998,54969.0
2025-03-04 09:40:00,318.55,320.52,317.85,317.99,25062.0,315.2949,317.2448,314.602,314.7406,25062.0
2025-03-04 09:50:00,317.99,318.17,317.26,317.42,27829.0,314.7406,314.9188,314.0181,314.1764,27829.0
2025-03-04 10:00:00,317.38,318.95,317.36,317.82,31852.0,314.1368,315.6908,314.117,314.5723,31852.0
2025-03-04 10:10:00,318.08,318.08,316.9,317.36,20329.0,314.8297,314.8297,313.6617,314.117,20329.0
2025-03-04 10:20:00,317.45,318.39,317.11,318.02,30552.0,314.2061,315.1365,313.8696,314.7703,30552.0
2025-03-04 10:30:00,317.89,318.15,317.18,317.97,17389.0,314.6416,314.899,313.9389,314.7208,17389.0
2025-03-04 10:40:00,317.88,317.88,316.47,316.74,17050.0,314.6317,314.6317,313.2361,313.5034,17050.0
2025-03-04 10:50:00,316.54,316.9,315.69,316.77,18110.0,313.3054,313.6617,312.4641,313.5331,18110.0
2025-03-04 11:00:00,316.69,318.12,316.58,316.98,31888.0,313.4539,314.8693,313.345,313.7409,31888.0
2025-03-04 11:10:00,317.0,317.68,316.82,317.14,21473.0,313.7607,314.4338,313.5826,313.8993,21473.0
2025-03-04 11:20:00,317.14,317.34,316.13,316.73,27123.0,313.8993,314.0972,312.8996,313.4935,27123.0
2025-03-04 11:30:00,316.81,317.16,315.93,315.94,17986.0,313.5727,313.9191,312.7017,312.7116,17986.0
2025-03-04 11:40:00,316.12,316.86,316.11,316.62,10751.0,312.8897,313.6222,312.8798,313.3846,10751.0
2025-03-04 11:50:00,316.59,316.85,316.07,316.1,6970.0,313.3549,313.6123,312.8402,312.8699,6970.0
2025-03-04 12:00:00,316.27,316.49,315.49,315.73,7152.0,313.0382,313.2559,312.2662,312.5037,7152.0
2025-03-04 12:10:00,315.87,316.43,315.75,316.37,7890.0,312.6423,313.1965,312.5235,313.1372,7890.0
2025-03-04 12:20:00,316.11,316.42,316.07,316.22,12396.0,312.8798,313.1867,312.8402,312.9887,12396.0
2025-03-04 12:30:00,316.24,316.38,315.73,315.97,8950.0,313.0085,313.1471,312.5037,312.7412,8950.0
2025-03-04 12:40:00,315.97,315.97,315.5,315.8,8822.0,312.7412,312.7412,312.2761,312.573,8822.0
2025-03-04 12:50:00,315.74,315.78,315.28,315.36,7423.0,312.5136,312.5532,312.0583,312.1375,7423.0
2025-03-04 13:00:00,315.35,316.11,315.35,316.1,5276.0,312.1276,312.8798,312.1276,312.8699,5276.0
2025-03-04 13:10:00,316.1,316.37,315.98,316.18,9675.0,312.8699,313.1372,312.7511,312.9491,9675.0
2025-03-04 13:20:00,316.18,316.27,315.21,315.3,14054.0,312.9491,313.0382,311.989,312.0781,14054.0
2025-03-04 13:30:00,315.29,315.57,314.63,315.02,17519.0,312.0682,312.3453,311.4149,311.801,17519.0
2025-03-04 13:40:00,315.02,315.64,314.99,315.3,15527.0,311.801,312.4146,311.7713,312.0781,15527.0
2025-03-04 13:50:00,315.31,315.54,315.22,315.48,8828.0,312.088,312.3156,311.9989,312.2563,8828.0
2025-03-04 14:00:00,315.48,316.26,315.47,315.92,16451.0,312.2563,313.0283,312.2464,312.6918,16451.0
2025-03-04 14:10:00,315.93,315.97,315.63,315.71,5377.0,312.7017,312.7412,312.4047,312.4839,5377.0
2025-03-04 14:20:00,315.71,315.74,314.85,315.04,23631.0,312.4839,312.5136,311.6327,311.8208,23631.0
2025-03-04 14:30:00,315.14,315.57,314.95,315.48,10212.0,311.9197,312.3453,311.7317,312.2563,10212.0
2025-03-04 14:40:00,315.59,316.02,315.39,315.64,9876.0,312.3651,312.7907,312.1672,312.4146,9876.0
2025-03-04 14:50:00,315.77,316.43,315.76,316.33,12046.0,312.5433,313.1965,312.5334,313.0976,12046.0
2025-03-04 15:00:00,316.49,316.51,315.62,316.11,23114.0,313.2559,313.2757,312.3948,312.8798,23114.0
2025-03-04 15:10:00,315.99,316.95,315.99,316.79,39419.0,312.761,313.7112,312.761,313.5529,39419.0
2025-03-04 15:20:00,316.81,317.43,316.57,316.57,16322.0,313.5727,314.1863,313.3351,313.3351,16322.0
2025-03-04 15:30:00,316.33,316.38,314.88,315.15,14921.0,313.0976,313.1471,311.6624,311.9296,14921.0
2025-03-04 15:40:00,315.15,315.89,314.88,315.08,25399.0,311.9296,312.6621,311.6624,311.8603,25399.0
2025-03-04 15:50:00,314.96,314.96,308.0,313.49,189180.0,311.7416,311.7416,304.8527,310.2866,189180.0
2025-03-05 09:30:00,311.38,312.47,309.39,311.49,69626.0,308.1982,309.277,306.2285,308.307,69626.0
2025-03-05 09:40:00,311.41,312.08,310.59,311.78,30681.0,308.2278,308.891,307.4162,308.5941,30681.0
2025-03-05 09:50:00,311.62,312.0,311.17,311.2,21735.0,308.4357,308.8118,307.9903,308.02,21735.0
2025-03-05 10:00:00,311.43,313.62,311.42,312.74,19150.0,308.2476,310.4153,308.2377,309.5443,19150.0
2025-03-05 10:10:00,312.54,312.54,311.91,312.19,19632.0,309.3463,309.3463,308.7227,308.9999,19632.0
2025-03-05 10:20:00,312.19,312.19,310.67,310.95,20629.0,308.9999,308.9999,307.4954,307.7725,20629.0
2025-03-05 10:30:00,311.0,311.54,310.8,311.08,12130.0,307.822,308.3565,307.6241,307.9012,12130.0
2025-03-05 10:40:00,311.08,311.72,310.78,310.78,16580.0,307.9012,308.5347,307.6043,307.6043,16580.0
2025-03-05 10:50:00,310.79,311.69,310.78,311.16,16057.0,307.6142,308.505,307.6043,307.9804,16057.0
2025-03-05 11:00:00,311.31,311.31,310.51,310.61,10964.0,308.1289,308.1289,307.337,307.436,10964.0
2025-03-05 11:10:00,310.73,310.75,309.77,310.01,12024.0,307.5548,307.5746,306.6046,306.8422,12024.0
2025-03-05 11:20:00,310.08,310.33,309.97,310.22,11922.0,306.9114,307.1589,306.8026,307.05,11922.0
2025-03-05 11:30:00,310.25,310.26,309.8,310.25,9070.0,307.0797,307.0896,306.6343,307.0797,9070.0
2025-03-05 11:40:00,310.13,310.22,309.77,309.86,12043.0,306.9609,307.05,306.6046,306.6937,12043.0
2025-03-05 11:50:00,309.86,310.84,309.59,310.75,14049.0,306.6937,307.6637,306.4264,307.5746,14049.0
2025-03-05 12:00:00,310.75,311.41,310.74,311.21,4718.0,307.5746,308.2278,307.5647,308.0299,4718.0
2025-03-05 12:10:00,311.2,311.48,311.02,311.46,6612.0,308.02,308.2971,307.8418,308.2773,6612.0
2025-03-05 12:20:00,311.51,312.09,311.5,312.09,5144.0,308.3268,308.9009,308.3169,308.9009,5144.0
2025-03-05 12:30:00,312.35,312.63,312.34,312.52,7155.0,309.1582,309.4354,309.1483,309.3265,7155.0
2025-03-05 12:40:00,312.59,312.65,312.25,312.65,5409.0,309.3958,309.4552,309.0593,309.4552,5409.0
2025-03-05 12:50:00,312.59,313.07,312.58,313.06,7647.0,309.3958,309.8709,309.3859,309.861,7647.0
2025-03-05 13:00:00,313.07,313.4,312.34,312.37,13017.0,309.8709,310.1975,309.1483,309.178,13017.0
2025-03-05 13:10:00,312.18,312.7,312.18,312.52,8972.0,308.99,309.5047,308.99,309.3265,8972.0
2025-03-05 13:20:00,312.56,312.73,312.31,312.36,11213.0,309.3661,309.5344,309.1186,309.1681,11213.0
2025-03-05 13:30:00,312.32,312.39,311.94,312.17,14874.0,309.1285,309.1978,308.7524,308.9801,14874.0
2025-03-05 13:40:00,312.27,312.75,311.96,312.75,11375.0,309.0791,309.5542,308.7722,309.5542,11375.0
2025-03-05 13:50:00,312.72,313.07,312.7,313.0,6505.0,309.5245,309.8709,309.5047,309.8016,6505.0
2025-03-05 14:00:00,313.04,313.79,312.98,313.77,14106.0,309.8412,310.5835,309.7818,310.5637,14106.0
2025-03-05 14:10:00,313.9,313.9,313.21,313.22,5073.0,310.6924,310.6924,310.0095,310.0193,5073.0
2025-03-05 14:20:00,313.2,313.52,313.2,313.41,11643.0,309.9996,310.3163,309.9996,310.2074,11643.0
2025-03-05 14:30:00,313.37,313.5,312.95,313.37,16160.0,310.1678,310.2965,309.7521,310.1678,16160.0
2025-03-05 14:40:00,313.29,313.45,312.86,313.25,36487.0,310.0886,310.247,309.663,310.049,36487.0
2025-03-05 14:50:00,313.28,313.31,312.55,312.55,40843.0,310.0787,310.1084,309.3562,309.3562,40843.0
2025-03-05 15:00:00,312.4,313.0,312.17,312.61,200465.0,309.2077,309.8016,308.9801,309.4156,200465.0
2025-03-05 15:10:00,312.55,312.73,311.98,312.63,313347.0,309.3562,309.5344,308.792,309.4354,313347.0
2025-03-05 15:20:00,312.44,312.66,311.48,312.2,55908.0,309.2473,309.4651,308.2971,309.0098,55908.0
2025-03-05 15:30:00,312.2,312.28,311.05,311.23,32544.0,309.0098,309.089,307.8715,308.0497,32544.0
2025-03-05 15:40:00,311.23,311.32,310.56,310.86,20933.0,308.0497,308.1388,307.3865,307.6835,20933.0
2025-03-05 15:50:00,310.81,311.08,310.0,310.43,136957.0,307.634,307.9012,306.8323,307.2579,136957.0
2025-03-06 09:30:00,308.5,309.46,305.13,305.76,96849.0,305.3476,306.2978,302.012,302.6356,96849.0
2025-03-06 09:40:00,305.81,306.07,304.37,305.12,62977.0,302.6851,302.9424,301.2598,302.0021,62977.0
2025-03-06 09:50:00,305.1,305.64,303.67,303.76,75722.0,301.9823,302.5168,300.5669,300.656,75722.0
2025-03-06 10:00:00,303.74,304.54,302.75,304.03,295834.0,300.6362,301.428,299.6563,300.9233,295834.0
2025-03-06 10:10:00,304.03,304.86,303.43,303.69,186330.0,300.9233,301.7448,300.3294,300.5867,186330.0
2025-03-06 10:20:00,303.68,304.2,303.27,304.15,20261.0,300.5768,301.0915,300.171,301.042,20261.0
2025-03-06 10:30:00,304.18,305.33,304.11,305.23,23232.0,301.0717,302.21,301.0024,302.111,23232.0
2025-03-06 10:40:00,305.24,305.66,304.99,305.18,28567.0,302.1209,302.5366,301.8734,302.0615,28567.0
2025-03-06 10:50:00,305.05,306.04,304.86,306.04,22531.0,301.9328,302.9127,301.7448,302.9127,22531.0
2025-03-06 11:00:00,306.14,306.3,305.49,305.94,41693.0,303.0117,303.1701,302.3683,302.8137,41693.0
2025-03-06 11:10:00,305.96,306.04,305.6,305.88,9785.0,302.8335,302.9127,302.4772,302.7544,9785.0
2025-03-06 11:20:00,305.88,306.06,305.26,305.65,18167.0,302.7544,302.9325,302.1407,302.5267,18167.0
2025-03-06 11:30:00,305.85,306.27,305.38,305.59,19078.0,302.7247,303.1404,302.2595,302.4673,19078.0
2025-03-06 11:40:00,305.56,305.57,304.72,304.73,8785.0,302.4376,302.4475,301.6062,301.6161,8785.0
2025-03-06 11:50:00,304.75,304.83,304.22,304.34,13078.0,301.6359,301.7151,301.1113,301.2301,13078.0
2025-03-06 12:00:00,304.31,304.44,303.41,303.67,8229.0,301.2004,301.3291,300.3096,300.5669,8229.0
2025-03-06 12:10:00,303.83,304.01,303.54,303.92,8124.0,300.7253,300.9035,300.4383,300.8144,8124.0
2025-03-06 12:20:00,303.92,304.14,303.22,303.41,8621.0,300.8144,301.0321,300.1215,300.3096,8621.0
2025-03-06 12:30:00,303.38,303.8,303.37,303.68,12246.0,300.2799,300.6956,300.27,300.5768,12246.0
2025-03-06 12:40:00,303.6,304.01,302.93,303.16,17284.0,300.4977,300.9035,299.8345,300.0621,17284.0
2025-03-06 12:50:00,303.04,303.81,303.04,303.66,15762.0,299.9434,300.7055,299.9434,300.557,15762.0
2025-03-06 13:00:00,303.72,303.72,302.44,302.58,31656.0,300.6164,300.6164,299.3495,299.4881,31656.0
2025-03-06 13:10:00,302.44,302.45,301.79,301.95,25826.0,299.3495,299.3594,298.7061,298.8645,25826.0
2025-03-06 13:20:00,301.98,302.34,301.59,301.63,18611.0,298.8942,299.2505,298.5082,298.5478,18611.0
2025-03-06 13:30:00,301.63,302.09,301.49,301.51,13462.0,298.5478,299.0031,298.4092,298.429,13462.0
2025-03-06 13:40:00,301.51,301.67,301.08,301.41,13300.0,298.429,298.5874,298.0034,298.33,13300.0
2025-03-06 13:50:00,301.58,301.83,301.41,301.71,10759.0,298.4983,298.7457,298.33,298.627,10759.0
2025-03-06 14:00:00,301.69,301.89,301.21,301.88,17313.0,298.6072,298.8051,298.1321,298.7952,17313.0
2025-03-06 14:10:00,301.89,302.21,301.83,302.0,23216.0,298.8051,299.1219,298.7457,298.914,23216.0
2025-03-06 14:20:00,302.0,302.11,301.63,301.94,17313.0,298.914,299.0229,298.5478,298.8546,17313.0
2025-03-06 14:30:00,301.92,302.07,301.38,301.59,25939.0,298.8348,298.9833,298.3003,298.5082,25939.0
2025-03-06 14:40:00,301.41,302.09,301.4,301.76,25575.0,298.33,299.0031,298.3201,298.6765,25575.0
2025-03-06 14:50:00,301.84,302.33,301.16,301.17,31803.0,298.7556,299.2406,298.0826,298.0925,31803.0
2025-03-06 15:00:00,301.12,301.81,301.12,301.81,19669.0,298.043,298.7259,298.043,298.7259,19669.0
2025-03-06 15:10:00,301.8,302.08,301.57,302.05,31631.0,298.716,298.9932,298.4884,298.9635,31631.0
2025-03-06 15:20:00,302.02,302.08,301.48,301.96,21852.0,298.9338,298.9932,298.3993,298.8744,21852.0
2025-03-06 15:30:00,301.96,302.6,301.82,301.89,38488.0,298.8744,299.5079,298.7358,298.8051,38488.0
2025-03-06 15:40:00,301.85,302.75,301.55,302.56,57864.0,298.7655,299.6563,298.4686,299.4683,57864.0
2025-03-06 15:50:00,302.73,303.44,302.16,302.5,176738.0,299.6365,300.3393,299.0724,299.4089,176738.0
2025-03-07 09:30:00,302.41,305.36,302.41,304.43,41625.0,299.3198,302.2397,299.3198,301.3192,41625.0
2025-03-07 09:40:00,304.75,305.38,304.3,305.32,19175.0,301.6359,302.2595,301.1905,302.2001,19175.0
2025-03-07 09:50:00,305.32,305.35,303.84,304.05,23111.0,302.2001,302.2298,300.7352,300.9431,23111.0
2025-03-07 10:00:00,304.07,304.46,303.93,303.93,14702.0,300.9628,301.3489,300.8243,300.8243,14702.0
2025-03-07 10:10:00,303.96,304.23,303.43,304.03,27196.0,300.854,301.1212,300.3294,300.9233,27196.0
2025-03-07 10:20:00,304.08,305.17,303.92,305.17,62587.0,300.9727,302.0516,300.8144,302.0516,62587.0
2025-03-07 10:30:00,304.9,304.96,303.76,304.23,14629.0,301.7844,301.8438,300.656,301.1212,14629.0
2025-03-07 10:40:00,303.99,305.41,303.67,305.04,13421.0,300.8837,302.2892,300.5669,301.9229,13421.0
2025-03-07 10:50:00,304.92,305.28,304.66,304.89,9183.0,301.8042,302.1605,301.5468,301.7745,9183.0
2025-03-07 11:00:00,305.01,305.24,304.59,304.63,11129.0,301.8932,302.1209,301.4775,301.5171,11129.0
2025-03-07 11:10:00,304.7,304.74,303.34,303.56,16982.0,301.5864,301.626,300.2403,300.4581,16982.0
2025-03-07 11:20:00,303.53,303.75,303.0,303.21,17538.0,300.4284,300.6461,299.9038,300.1116,17538.0
2025-03-07 11:30:00,303.22,303.76,302.86,303.64,48437.0,300.1215,300.656,299.7652,300.5372,48437.0
2025-03-07 11:40:00,303.56,303.8,303.01,303.17,18763.0,300.4581,300.6956,299.9137,300.072,18763.0
2025-03-07 11:50:00,303.24,303.76,302.89,303.76,13094.0,300.1413,300.656,299.7949,300.656,13094.0
2025-03-07 12:00:00,303.69,303.91,303.03,303.03,8798.0,300.5867,300.8045,299.9335,299.9335,8798.0
2025-03-07 12:10:00,303.17,303.71,302.91,303.01,12451.0,300.072,300.6065,299.8147,299.9137,12451.0
2025-03-07 12:20:00,303.0,303.18,302.63,303.0,30794.0,299.9038,300.0819,299.5376,299.9038,30794.0
2025-03-07 12:30:00,303.1,303.99,302.89,303.71,54475.0,300.0028,300.8837,299.7949,300.6065,54475.0
2025-03-07 12:40:00,303.68,304.5,303.68,304.4,55752.0,300.5768,301.3885,300.5768,301.2895,55752.0
2025-03-07 12:50:00,304.39,304.8,303.66,303.8,27925.0,301.2796,301.6854,300.557,300.6956,27925.0
2025-03-07 13:00:00,303.64,304.52,303.59,304.1,66570.0,300.5372,301.4083,300.4878,300.9925,66570.0
2025-03-07 13:10:00,304.05,304.44,304.04,304.11,14925.0,300.9431,301.3291,300.9332,301.0024,14925.0
2025-03-07 13:20:00,304.02,304.26,303.68,303.72,14731.0,300.9134,301.1509,300.5768,300.6164,14731.0
2025-03-07 13:30:00,303.81,304.9,303.74,304.78,26086.0,300.7055,301.7844,300.6362,301.6656,26086.0
2025-03-07 13:40:00,304.83,305.37,304.78,305.25,13516.0,301.7151,302.2496,301.6656,302.1308,13516.0
2025-03-07 13:50:00,305.32,305.81,305.15,305.75,4148.0,302.2001,302.6851,302.0318,302.6257,4148.0
2025-03-07 14:00:00,305.84,306.25,305.67,305.82,8863.0,302.7148,303.1206,302.5465,302.695,8863.0
2025-03-07 14:10:00,305.93,306.54,305.93,306.24,21161.0,302.8038,303.4076,302.8038,303.1107,21161.0
2025-03-07 14:20:00,306.44,306.79,306.18,306.67,7231.0,303.3086,303.6551,303.0513,303.5363,7231.0
2025-03-07 14:30:00,306.7,306.78,306.28,306.63,5855.0,303.566,303.6452,303.1503,303.4967,5855.0
2025-03-07 14:40:00,306.86,306.93,306.0,306.0,6996.0,303.7243,303.7936,302.8731,302.8731,6996.0
2025-03-07 14:50:00,306.0,306.07,305.61,305.74,8212.0,302.8731,302.9424,302.4871,302.6158,8212.0
2025-03-07 15:00:00,305.74,306.02,305.44,306.02,6059.0,302.6158,302.8929,302.3189,302.8929,6059.0
2025-03-07 15:10:00,306.08,306.55,305.76,306.5,12897.0,302.9523,303.4175,302.6356,303.368,12897.0
2025-03-07 15:20:00,306.42,306.55,306.01,306.43,9229.0,303.2888,303.4175,302.883,303.2987,9229.0
2025-03-07 15:30:00,306.4,306.58,305.2,305.31,14398.0,303.269,303.4472,302.0813,302.1902,14398.0
2025-03-07 15:40:00,305.32,306.2,304.9,306.01,35969.0,302.2001,303.0711,301.7844,302.883,35969.0
2025-03-07 15:50:00,306.05,307.29,305.59,306.34,123620.0,302.9226,304.1499,302.4673,303.2097,123620.0
2025-03-10 09:30:00,306.2,308.47,305.46,307.34,47660.0,303.0711,305.3179,302.3386,304.1994,47660.0
2025-03-10 09:40:00,307.44,308.3,306.88,307.17,26639.0,304.2984,305.1496,303.7441,304.0312,26639.0
2025-03-10 09:50:00,307.17,307.5,306.48,306.69,23656.0,304.0312,304.3578,303.3482,303.5561,23656.0
2025-03-10 10:00:00,306.47,306.81,306.12,306.57,21170.0,303.3383,303.6749,302.9919,303.4373,21170.0
2025-03-10 10:10:00,306.75,307.78,306.57,307.32,60580.0,303.6155,304.6349,303.4373,304.1796,60580.0
2025-03-10 10:20:00,307.32,308.04,307.22,307.95,60528.0,304.1796,304.8923,304.0807,304.8032,60528.0
2025-03-10 10:30:00,307.82,308.04,307.44,307.8,20482.0,304.6745,304.8923,304.2984,304.6547,20482.0
2025-03-10 10:40:00,307.69,308.79,307.46,307.84,72418.0,304.5459,305.6346,304.3182,304.6943,72418.0
2025-03-10 10:50:00,307.88,308.28,307.56,308.0,71668.0,304.7339,305.1298,304.4172,304.8527,71668.0
2025-03-10 11:00:00,308.19,309.34,307.85,309.2,52441.0,305.0407,306.179,304.7042,306.0404,52441.0
2025-03-10 11:10:00,309.19,309.2,307.7,307.78,17374.0,306.0305,306.0404,304.5558,304.6349,17374.0
2025-03-10 11:20:00,307.6,307.61,305.92,306.44,18469.0,304.4568,304.4667,302.7939,303.3086,18469.0
2025-03-10 11:30:00,306.42,306.42,304.94,305.1,9668.0,303.2888,303.2888,301.824,301.9823,9668.0
2025-03-10 11:40:00,305.12,305.12,304.07,304.59,19386.0,302.0021,302.0021,300.9628,301.4775,19386.0
2025-03-10 11:50:00,304.59,305.67,304.44,305.63,22948.0,301.4775,302.5465,301.3291,302.5069,22948.0
2025-03-10 12:00:00,305.53,306.04,305.36,305.99,24011.0,302.4079,302.9127,302.2397,302.8632,24011.0
2025-03-10 12:10:00,305.93,306.2,305.44,305.44,11305.0,302.8038,303.0711,302.3189,302.3189,11305.0
2025-03-10 12:20:00,305.5,306.24,305.36,306.11,13009.0,302.3782,303.1107,302.2397,302.982,13009.0
2025-03-10 12:30:00,306.32,306.77,306.03,306.31,20089.0,303.1899,303.6353,302.9028,303.18,20089.0
2025-03-10 12:40:00,306.32,307.11,306.17,306.88,15183.0,303.1899,303.9718,303.0414,303.7441,15183.0
2025-03-10 12:50:00,306.68,306.88,306.52,306.52,11229.0,303.5462,303.7441,303.3878,303.3878,11229.0
2025-03-10 13:00:00,306.68,306.71,306.01,306.19,20888.0,303.5462,303.5759,302.883,303.0612,20888.0
2025-03-10 13:10:00,306.3,306.86,306.15,306.78,24200.0,303.1701,303.7243,303.0216,303.6452,24200.0
2025-03-10 13:20:00,306.82,306.97,306.2,306.29,14434.0,303.6847,303.8332,303.0711,303.1602,14434.0
2025-03-10 13:30:00,306.26,306.68,305.85,306.09,47836.0,303.1305,303.5462,302.7247,302.9622,47836.0
2025-03-10 13:40:00,306.09,306.11,305.62,305.66,19140.0,302.9622,302.982,302.497,302.5366,19140.0
2025-03-10 13:50:00,305.66,305.69,305.19,305.41,11897.0,302.5366,302.5663,302.0714,302.2892,11897.0
2025-03-10 14:00:00,305.51,305.55,304.77,305.31,11667.0,302.3881,302.4277,301.6557,302.1902,11667.0
2025-03-10 14:10:00,305.4,306.04,305.09,305.11,12598.0,302.2793,302.9127,301.9724,301.9922,12598.0
2025-03-10 14:20:00,305.13,305.46,304.49,304.66,12801.0,302.012,302.3386,301.3786,301.5468,12801.0
2025-03-10 14:30:00,304.74,305.05,304.35,304.37,14691.0,301.626,301.9328,301.24,301.2598,14691.0
2025-03-10 14:40:00,304.37,304.37,303.64,303.87,18325.0,301.2598,301.2598,300.5372,300.7649,18325.0
2025-03-10 14:50:00,303.66,303.83,302.82,302.9,30493.0,300.557,300.7253,299.7256,299.8048,30493.0
2025-03-10 15:00:00,303.0,303.05,301.57,301.59,26313.0,299.9038,299.9533,298.4884,298.5082,26313.0
2025-03-10 15:10:00,301.72,303.6,301.7,303.4,46126.0,298.6369,300.4977,298.6171,300.2997,46126.0
2025-03-10 15:20:00,303.57,304.11,303.15,303.39,51106.0,300.468,301.0024,300.0523,300.2898,51106.0
2025-03-10 15:30:00,303.36,303.68,302.89,303.0,115718.0,300.2601,300.5768,299.7949,299.9038,115718.0
2025-03-10 15:40:00,303.1,303.62,302.37,302.96,93115.0,300.0028,300.5174,299.2802,299.8642,93115.0
2025-03-10 15:50:00,303.02,303.59,302.46,303.15,214268.0,299.9236,300.4878,299.3693,300.0523,214268.0
2025-03-11 09:30:00,304.11,304.48,298.71,299.55,62309.0,301.0024,301.3687,295.6576,296.489,62309.0
2025-03-11 09:40:00,299.8,300.06,298.51,298.98,19111.0,296.7365,296.9938,295.4597,295.9249,19111.0
2025-03-11 09:50:00,298.79,298.91,296.31,296.88,34713.0,295.7368,295.8556,293.2821,293.8463,34713.0
2025-03-11 10:00:00,296.54,297.56,295.24,295.56,45118.0,293.5098,294.5194,292.2231,292.5398,45118.0
2025-03-11 10:10:00,295.47,296.04,295.21,295.77,29812.0,292.4507,293.0149,292.1934,292.7477,29812.0
2025-03-11 10:20:00,295.8,296.03,295.05,296.03,16716.0,292.7774,293.005,292.035,293.005,16716.0
2025-03-11 10:30:00,296.04,296.62,295.66,296.06,33182.0,293.0149,293.589,292.6388,293.0347,33182.0
2025-03-11 10:40:00,296.14,296.63,295.55,295.75,19264.0,293.1139,293.5989,292.5299,292.7279,19264.0
2025-03-11 10:50:00,295.81,296.6,295.14,295.14,25190.0,292.7873,293.5692,292.1241,292.1241,25190.0
2025-03-11 11:00:00,295.06,296.03,294.93,295.82,25462.0,292.0449,293.005,291.9162,292.7972,25462.0
2025-03-11 11:10:00,296.2,296.86,295.93,296.37,29955.0,293.1733,293.8265,292.906,293.3415,29955.0
2025-03-11 11:20:00,296.59,296.78,295.55,295.63,17113.0,293.5593,293.7473,292.5299,292.6091,17113.0
2025-03-11 11:30:00,295.69,296.65,295.55,296.65,20818.0,292.6685,293.6187,292.5299,293.6187,20818.0
2025-03-11 11:40:00,296.8,297.31,296.45,296.53,23242.0,293.7671,294.2719,293.4207,293.4999,23242.0
2025-03-11 11:50:00,296.53,296.53,295.26,295.26,15526.0,293.4999,293.4999,292.2429,292.2429,15526.0
2025-03-11 12:00:00,295.23,295.39,295.0,295.0,13180.0,292.2132,292.3715,291.9855,291.9855,13180.0
2025-03-11 12:10:00,294.75,294.97,294.37,294.82,17875.0,291.7381,291.9558,291.362,291.8074,17875.0
2025-03-11 12:20:00,294.67,295.1,294.6,294.73,16294.0,291.6589,292.0845,291.5896,291.7183,16294.0
2025-03-11 12:30:00,295.04,295.26,294.66,294.66,12372.0,292.0251,292.2429,291.649,291.649,12372.0
2025-03-11 12:40:00,294.76,295.12,294.49,294.78,5203.0,291.748,292.1043,291.4807,291.7678,5203.0
2025-03-11 12:50:00,294.81,294.9,293.88,294.38,8935.0,291.7975,291.8866,290.877,291.3719,8935.0
2025-03-11 13:00:00,294.3,294.47,294.02,294.35,8938.0,291.2927,291.4609,291.0155,291.3422,8938.0
2025-03-11 13:10:00,294.35,294.55,294.06,294.25,29950.0,291.3422,291.5401,291.0551,291.2432,29950.0
2025-03-11 13:20:00,294.2,294.25,293.34,293.34,16218.0,291.1937,291.2432,290.3425,290.3425,16218.0
2025-03-11 13:30:00,293.34,293.65,292.75,293.28,31043.0,290.3425,290.6493,289.7585,290.2831,31043.0
2025-03-11 13:40:00,293.28,293.85,292.97,293.73,27758.0,290.2831,290.8473,289.9763,290.7285,27758.0
2025-03-11 13:50:00,293.5,293.98,293.27,293.94,19882.0,290.5009,290.976,290.2732,290.9364,19882.0
2025-03-11 14:00:00,294.12,295.4,294.12,295.32,21979.0,291.1145,292.3814,291.1145,292.3023,21979.0
2025-03-11 14:10:00,295.48,295.81,295.3,295.46,8318.0,292.4606,292.7873,292.2825,292.4408,8318.0
2025-03-11 14:20:00,295.51,296.52,295.4,296.21,46723.0,292.4903,293.49,292.3814,293.1832,46723.0
2025-03-11 14:30:00,296.21,296.21,295.08,295.78,36280.0,293.1832,293.1832,292.0647,292.7576,36280.0
2025-03-11 14:40:00,295.79,296.67,295.75,296.44,25749.0,292.7675,293.6385,292.7279,293.4108,25749.0
2025-03-11 14:50:00,296.44,296.82,296.16,296.54,28221.0,293.4108,293.7869,293.1337,293.5098,28221.0
2025-03-11 15:00:00,296.56,296.75,295.94,296.4,22620.0,293.5296,293.7176,292.9159,293.3712,22620.0
2025-03-11 15:10:00,296.43,296.49,295.31,295.41,11316.0,293.4009,293.4603,292.2924,292.3913,11316.0
2025-03-11 15:20:00,295.4,295.74,294.68,294.8,24814.0,292.3814,292.718,291.6688,291.7876,24814.0
2025-03-11 15:30:00,294.81,295.59,294.63,294.89,26607.0,291.7975,292.5695,291.6193,291.8767,26607.0
2025-03-11 15:40:00,294.88,295.01,294.04,294.42,41328.0,291.8668,291.9954,291.0353,291.4115,41328.0
2025-03-11 15:50:00,294.29,294.29,292.03,292.35,244486.0,291.2828,291.2828,289.0459,289.3626,244486.0
2025-03-12 09:30:00,292.78,294.38,290.77,292.24,67079.0,289.7882,291.3719,287.7988,289.2537,67079.0
2025-03-12 09:40:00,292.35,292.72,290.1,291.18,22265.0,289.3626,289.7288,287.1356,288.2046,22265.0
2025-03-12 09:50:00,291.12,292.12,290.95,291.72,11569.0,288.1452,289.135,287.9769,288.739,11569.0
2025-03-12 10:00:00,291.72,292.96,290.9,292.89,19505.0,288.739,289.9664,287.9274,289.8971,19505.0
2025-03-12 10:10:00,292.84,293.44,292.75,293.21,25175.0,289.8476,290.4415,289.7585,290.2138,25175.0
2025-03-12 10:20:00,293.19,293.72,292.98,293.44,20374.0,290.194,290.7186,289.9862,290.4415,20374.0
2025-03-12 10:30:00,293.36,293.43,292.69,292.76,21862.0,290.3623,290.4316,289.6991,289.7684,21862.0
2025-03-12 10:40:00,292.75,292.76,291.81,291.94,9974.0,289.7585,289.7684,288.8281,288.9568,9974.0
2025-03-12 10:50:00,291.82,292.27,291.77,291.77,10023.0,288.838,289.2834,288.7885,288.7885,10023.0
2025-03-12 11:00:00,291.84,292.57,291.64,292.57,16368.0,288.8578,289.5804,288.6599,289.5804,16368.0
2025-03-12 11:10:00,292.47,292.48,291.78,292.23,22010.0,289.4814,289.4913,288.7984,289.2438,22010.0
2025-03-12 11:20:00,292.12,292.92,292.06,292.79,8684.0,289.135,289.9268,289.0756,289.7981,8684.0
2025-03-12 11:30:00,292.79,293.05,292.49,292.64,8222.0,289.7981,290.0555,289.5012,289.6496,8222.0
2025-03-12 11:40:00,292.63,293.57,292.63,293.17,8065.0,289.6397,290.5701,289.6397,290.1742,8065.0
2025-03-12 11:50:00,293.24,293.71,293.2,293.62,9220.0,290.2435,290.7087,290.2039,290.6196,9220.0
2025-03-12 12:00:00,293.51,293.54,293.1,293.3,9374.0,290.5108,290.5405,290.1049,290.3029,9374.0
2025-03-12 12:10:00,293.3,293.6,293.1,293.57,9347.0,290.3029,290.5998,290.1049,290.5701,9347.0
2025-03-12 12:20:00,293.57,293.71,293.17,293.28,8538.0,290.5701,290.7087,290.1742,290.2831,8538.0
2025-03-12 12:30:00,293.45,293.91,293.05,293.06,6332.0,290.4514,290.9067,290.0555,290.0654,6332.0
2025-03-12 12:40:00,293.05,293.48,292.62,293.48,13720.0,290.0555,290.4811,289.6299,290.4811,13720.0
2025-03-12 12:50:00,293.41,293.41,292.37,292.37,9722.0,290.4118,290.4118,289.3824,289.3824,9722.0
2025-03-12 13:00:00,292.31,292.91,292.18,292.82,12933.0,289.323,289.9169,289.1943,289.8278,12933.0
2025-03-12 13:10:00,292.82,293.2,292.8,293.14,12485.0,289.8278,290.2039,289.808,290.1445,12485.0
2025-03-12 13:20:00,293.1,293.6,293.1,293.6,6074.0,290.1049,290.5998,290.1049,290.5998,6074.0
2025-03-12 13:30:00,293.6,293.81,293.37,293.44,11975.0,290.5998,290.8077,290.3722,290.4415,11975.0
2025-03-12 13:40:00,293.65,293.93,293.53,293.53,5747.0,290.6493,290.9265,290.5306,290.5306,5747.0
2025-03-12 13:50:00,293.67,293.67,292.63,292.73,20577.0,290.6691,290.6691,289.6397,289.7387,20577.0
2025-03-12 14:00:00,292.75,293.12,292.68,292.96,9313.0,289.7585,290.1247,289.6892,289.9664,9313.0
2025-03-12 14:10:00,293.08,293.75,293.08,293.51,14191.0,290.0852,290.7483,290.0852,290.5108,14191.0
2025-03-12 14:20:00,293.7,293.97,293.64,293.91,11635.0,290.6988,290.9661,290.6394,290.9067,11635.0
2025-03-12 14:30:00,293.91,294.03,293.69,293.74,16832.0,290.9067,291.0254,290.6889,290.7384,16832.0
2025-03-12 14:40:00,293.8,294.46,293.76,294.32,21054.0,290.7978,291.451,290.7582,291.3125,21054.0
2025-03-12 14:50:00,294.3,294.32,293.86,294.13,20737.0,291.2927,291.3125,290.8572,291.1244,20737.0
2025-03-12 15:00:00,294.12,294.41,293.54,294.35,17927.0,291.1145,291.4016,290.5405,291.3422,17927.0
2025-03-12 15:10:00,294.34,294.59,294.01,294.42,22841.0,291.3323,291.5797,291.0056,291.4115,22841.0
2025-03-12 15:20:00,294.42,294.6,293.92,294.35,21838.0,291.4115,291.5896,290.9166,291.3422,21838.0
2025-03-12 15:30:00,294.52,294.56,293.79,294.41,43027.0,291.5104,291.55,290.7879,291.4016,43027.0
2025-03-12 15:40:00,294.38,294.72,294.25,294.58,46362.0,291.3719,291.7084,291.2432,291.5698,46362.0
2025-03-12 15:50:00,294.58,294.78,293.8,294.19,164074.0,291.5698,291.7678,290.7978,291.1838,164074.0
2025-03-13 09:30:00,294.13,294.13,292.34,293.65,29770.0,291.1244,291.1244,289.3527,290.6493,29770.0
2025-03-13 09:40:00,294.0,294.0,292.36,292.36,18088.0,290.9958,290.9958,289.3725,289.3725,18088.0
2025-03-13 09:50:00,292.35,293.76,292.09,293.75,26218.0,289.3626,290.7582,289.1053,290.7483,26218.0
2025-03-13 10:00:00,293.78,293.81,293.24,293.53,26057.0,290.778,290.8077,290.2435,290.5306,26057.0
2025-03-13 10:10:00,293.43,294.19,293.43,293.91,19908.0,290.4316,291.1838,290.4316,290.9067,19908.0
2025-03-13 10:20:00,293.91,293.93,293.34,293.34,15362.0,290.9067,290.9265,290.3425,290.3425,15362.0
2025-03-13 10:30:00,293.28,293.86,293.2,293.2,21491.0,290.2831,290.8572,290.2039,290.2039,21491.0
2025-03-13 10:40:00,293.31,293.45,293.17,293.28,8846.0,290.3128,290.4514,290.1742,290.2831,8846.0
2025-03-13 10:50:00,293.28,293.45,292.72,292.73,9871.0,290.2831,290.4514,289.7288,289.7387,9871.0
2025-03-13 11:00:00,292.74,292.87,292.21,292.31,10307.0,289.7486,289.8773,289.224,289.323,10307.0
2025-03-13 11:10:00,292.31,292.49,292.14,292.19,10525.0,289.323,289.5012,289.1548,289.2042,10525.0
2025-03-13 11:20:00,292.21,292.33,291.34,291.53,14360.0,289.224,289.3428,288.3629,288.551,14360.0
2025-03-13 11:30:00,291.49,291.51,290.79,290.88,13678.0,288.5114,288.5312,287.8186,287.9076,13678.0
2025-03-13 11:40:00,290.78,291.38,290.66,290.84,16971.0,287.8087,288.4025,287.6899,287.868,16971.0
2025-03-13 11:50:00,290.79,290.88,290.42,290.45,16240.0,287.8186,287.9076,287.4523,287.482,16240.0
2025-03-13 12:00:00,290.41,290.85,290.25,290.76,23200.0,287.4424,287.8779,287.2841,287.7889,23200.0
2025-03-13 12:10:00,290.72,290.81,290.19,290.59,8827.0,287.7493,287.8383,287.2247,287.6206,8827.0
2025-03-13 12:20:00,290.6,290.66,289.9,290.24,15534.0,287.6305,287.6899,286.9376,287.2742,15534.0
2025-03-13 12:30:00,290.22,291.13,290.04,291.13,10700.0,287.2544,288.1551,287.0762,288.1551,10700.0
2025-03-13 12:40:00,291.2,291.31,290.18,290.37,22114.0,288.2244,288.3332,287.2148,287.4028,22114.0
2025-03-13 12:50:00,290.47,291.08,290.27,291.07,8304.0,287.5018,288.1056,287.3039,288.0957,8304.0
2025-03-13 13:00:00,291.08,291.29,290.7,290.7,10712.0,288.1056,288.3134,287.7295,287.7295,10712.0
2025-03-13 13:10:00,290.52,290.66,290.28,290.6,7236.0,287.5513,287.6899,287.3138,287.6305,7236.0
2025-03-13 13:20:00,290.58,291.09,290.58,290.84,10192.0,287.6107,288.1155,287.6107,287.868,10192.0
2025-03-13 13:30:00,290.84,290.84,290.39,290.66,8424.0,287.868,287.868,287.4226,287.6899,8424.0
2025-03-13 13:40:00,290.68,291.03,290.48,290.6,8055.0,287.7097,288.0561,287.5117,287.6305,8055.0
2025-03-13 13:50:00,290.6,290.8,290.3,290.52,9425.0,287.6305,287.8284,287.3336,287.5513,9425.0
2025-03-13 14:00:00,290.38,290.9,290.18,290.75,8739.0,287.4127,287.9274,287.2148,287.779,8739.0
2025-03-13 14:10:00,290.61,291.32,290.61,291.08,9648.0,287.6404,288.3431,287.6404,288.1056,9648.0
2025-03-13 14:20:00,291.27,291.5,290.87,291.05,4296.0,288.2936,288.5213,287.8977,288.0759,4296.0
2025-03-13 14:30:00,290.98,291.64,290.91,291.51,8948.0,288.0066,288.6599,287.9373,288.5312,8948.0
2025-03-13 14:40:00,291.5,291.87,291.5,291.84,9025.0,288.5213,288.8875,288.5213,288.8578,9025.0
2025-03-13 14:50:00,291.73,292.02,291.56,292.01,12775.0,288.7489,289.036,288.5807,289.0261,12775.0
2025-03-13 15:00:00,292.02,292.18,291.27,291.42,14809.0,289.036,289.1943,288.2936,288.4421,14809.0
2025-03-13 15:10:00,291.4,291.91,291.39,291.78,12918.0,288.4223,288.9271,288.4124,288.7984,12918.0
2025-03-13 15:20:00,291.79,291.79,290.87,291.14,18019.0,288.8083,288.8083,287.8977,288.165,18019.0
2025-03-13 15:30:00,291.02,291.53,290.77,290.77,24877.0,288.0462,288.551,287.7988,287.7988,24877.0
2025-03-13 15:40:00,290.87,291.33,290.67,291.26,21142.0,287.8977,288.353,287.6998,288.2837,21142.0
2025-03-13 15:50:00,291.13,291.25,289.45,290.62,134071.0,288.1551,288.2739,286.4922,287.6503,134071.0
2025-03-14 09:30:00,289.2,290.91,289.2,290.52,26183.0,287.7557,289.4571,287.7557,289.0691,26183.0
2025-03-14 09:40:00,290.52,291.59,290.23,291.59,9329.0,289.0691,290.1338,288.7805,290.1338,9329.0
2025-03-14 09:50:00,291.44,291.73,290.92,291.19,8519.0,289.9845,290.2731,289.4671,289.7357,8519.0
2025-03-14 10:00:00,291.1,291.11,289.63,290.73,20565.0,289.6462,289.6561,288.1835,289.278,20565.0
2025-03-14 10:10:00,290.73,291.09,290.38,290.61,8895.0,289.278,289.6362,288.9298,289.1586,8895.0
2025-03-14 10:20:00,290.66,290.88,290.29,290.74,11488.0,289.2084,289.4273,288.8402,289.288,11488.0
2025-03-14 10:30:00,290.76,291.07,290.58,290.91,14037.0,289.3079,289.6163,289.1288,289.4571,14037.0
2025-03-14 10:40:00,290.84,291.02,290.63,290.88,9064.0,289.3875,289.5666,289.1785,289.4273,9064.0
2025-03-14 10:50:00,290.88,291.4,290.74,291.4,16716.0,289.4273,289.9447,289.288,289.9447,16716.0
2025-03-14 11:00:00,291.45,291.79,291.32,291.52,16553.0,289.9945,290.3328,289.8651,290.0641,16553.0
2025-03-14 11:10:00,291.56,291.68,291.25,291.62,12053.0,290.1039,290.2233,289.7955,290.1636,12053.0
2025-03-14 11:20:00,291.62,291.71,291.4,291.65,9728.0,290.1636,290.2532,289.9447,290.1935,9728.0
2025-03-14 11:30:00,291.65,292.24,291.55,291.66,6295.0,290.1935,290.7805,290.094,290.2034,6295.0
2025-03-14 11:40:00,291.53,291.87,291.33,291.53,11143.0,290.0741,290.4124,289.8751,290.0741,11143.0
2025-03-14 11:50:00,291.48,292.06,291.36,292.0,5273.0,290.0243,290.6014,289.9049,290.5417,5273.0
2025-03-14 12:00:00,292.1,292.1,291.42,291.42,3894.0,290.6412,290.6412,289.9646,289.9646,3894.0
2025-03-14 12:10:00,291.41,291.46,291.1,291.1,6245.0,289.9547,290.0044,289.6462,289.6462,6245.0
2025-03-14 12:20:00,291.18,291.57,291.18,291.25,5576.0,289.7258,290.1139,289.7258,289.7955,5576.0
2025-03-14 12:30:00,291.24,291.92,291.23,291.6,7230.0,289.7855,290.4621,289.7756,290.1437,7230.0
2025-03-14 12:40:00,291.67,291.9,291.57,291.75,3060.0,290.2134,290.4422,290.1139,290.293,3060.0
2025-03-14 12:50:00,291.81,292.05,291.76,291.94,3231.0,290.3527,290.5915,290.3029,290.482,3231.0
2025-03-14 13:00:00,291.94,292.32,291.88,292.15,11087.0,290.482,290.8601,290.4223,290.691,11087.0
2025-03-14 13:10:00,292.18,292.19,291.8,291.9,18323.0,290.7208,290.7308,290.3427,290.4422,18323.0
2025-03-14 13:20:00,291.8,292.12,291.8,291.94,6794.0,290.3427,290.6611,290.3427,290.482,6794.0
2025-03-14 13:30:00,291.94,292.0,291.52,291.8,8163.0,290.482,290.5417,290.0641,290.3427,8163.0
2025-03-14 13:40:00,291.89,291.98,291.53,291.56,5863.0,290.4323,290.5218,290.0741,290.1039,5863.0
2025-03-14 13:50:00,291.67,291.89,291.55,291.62,10983.0,290.2134,290.4323,290.094,290.1636,10983.0
2025-03-14 14:00:00,291.69,292.32,291.69,292.3,6034.0,290.2333,290.8601,290.2333,290.8402,6034.0
2025-03-14 14:10:00,292.15,292.3,291.89,292.04,8259.0,290.691,290.8402,290.4323,290.5815,8259.0
2025-03-14 14:20:00,291.94,291.99,291.6,291.62,6057.0,290.482,290.5318,290.1437,290.1636,6057.0
2025-03-14 14:30:00,291.67,291.92,291.57,291.81,13418.0,290.2134,290.4621,290.1139,290.3527,13418.0
2025-03-14 14:40:00,291.81,292.01,291.73,291.84,31444.0,290.3527,290.5517,290.2731,290.3825,31444.0
2025-03-14 14:50:00,291.92,291.92,291.58,291.86,13249.0,290.4621,290.4621,290.1238,290.4024,13249.0
2025-03-14 15:00:00,291.69,292.31,291.64,292.3,26619.0,290.2333,290.8502,290.1835,290.8402,26619.0
2025-03-14 15:10:00,292.22,292.56,292.07,292.17,14284.0,290.7606,291.0989,290.6114,290.7109,14284.0
2025-03-14 15:20:00,292.11,292.17,291.96,291.98,21211.0,290.6512,290.7109,290.5019,290.5218,21211.0
2025-03-14 15:30:00,291.96,292.13,291.65,291.71,22203.0,290.5019,290.6711,290.1935,290.2532,22203.0
2025-03-14 15:40:00,291.62,292.16,291.45,292.13,15749.0,290.1636,290.7009,289.9945,290.6711,15749.0
2025-03-14 15:50:00,291.97,292.47,291.58,291.65,135300.0,290.5119,291.0094,290.1238,290.1935,135300.0
2025-03-17 09:30:00,292.08,294.2,291.22,293.76,38800.0,290.6213,292.7307,289.7656,292.2929,38800.0
2025-03-17 09:40:00,293.76,295.01,293.62,294.69,19606.0,292.2929,293.5367,292.1536,293.2183,19606.0
2025-03-17 09:50:00,294.6,294.79,294.13,294.4,8114.0,293.1287,293.3178,292.6611,292.9297,8114.0
2025-03-17 10:00:00,294.51,294.73,293.91,294.47,18928.0,293.0392,293.2581,292.4422,292.9994,18928.0
2025-03-17 10:10:00,294.68,295.58,294.68,295.2,14904.0,293.2083,294.1038,293.2083,293.7257,14904.0
2025-03-17 10:20:00,295.19,295.61,295.14,295.35,6549.0,293.7158,294.1337,293.666,293.875,6549.0
2025-03-17 10:30:00,295.18,295.4,294.85,295.38,7762.0,293.7058,293.9247,293.3775,293.9048,7762.0
2025-03-17 10:40:00,295.25,295.3,294.76,294.88,4601.0,293.7755,293.8252,293.2879,293.4073,4601.0
2025-03-17 10:50:00,294.63,294.65,294.33,294.43,2282.0,293.1586,293.1785,292.8601,292.9596,2282.0
2025-03-17 11:00:00,294.56,295.2,294.56,294.84,12793.0,293.0889,293.7257,293.0889,293.3675,12793.0
2025-03-17 11:10:00,294.75,295.24,294.57,295.07,3380.0,293.278,293.7655,293.0989,293.5964,3380.0
2025-03-17 11:20:00,295.2,295.2,294.73,294.73,5011.0,293.7257,293.7257,293.2581,293.2581,5011.0
2025-03-17 11:30:00,294.71,294.81,294.12,294.46,11469.0,293.2382,293.3377,292.6511,292.9894,11469.0
2025-03-17 11:40:00,294.44,294.49,294.16,294.45,3404.0,292.9695,293.0193,292.6909,292.9795,3404.0
2025-03-17 11:50:00,294.34,294.5,294.27,294.36,4471.0,292.87,293.0292,292.8004,292.8899,4471.0
2025-03-17 12:00:00,294.28,294.94,294.25,294.94,5021.0,292.8103,293.467,292.7805,293.467,5021.0
2025-03-17 12:10:00,295.0,295.09,294.44,294.44,4778.0,293.5267,293.6163,292.9695,292.9695,4778.0
2025-03-17 12:20:00,294.44,294.78,294.43,294.45,3506.0,292.9695,293.3078,292.9596,292.9795,3506.0
2025-03-17 12:30:00,294.4,294.68,294.33,294.51,7298.0,292.9297,293.2083,292.8601,293.0392,7298.0
2025-03-17 12:40:00,294.51,294.73,294.23,294.59,6265.0,293.0392,293.2581,292.7606,293.1188,6265.0
2025-03-17 12:50:00,294.59,295.01,294.42,294.79,4576.0,293.1188,293.5367,292.9496,293.3178,4576.0
2025-03-17 13:00:00,294.75,294.89,294.27,294.89,8152.0,293.278,293.4173,292.8004,293.4173,8152.0
2025-03-17 13:10:00,294.62,294.94,294.57,294.61,6001.0,293.1486,293.467,293.0989,293.1387,6001.0
2025-03-17 13:20:00,294.81,295.2,294.81,295.2,6315.0,293.3377,293.7257,293.3377,293.7257,6315.0
2025-03-17 13:30:00,295.42,295.57,295.1,295.48,6896.0,293.9446,294.0939,293.6262,294.0043,6896.0
2025-03-17 13:40:00,295.48,295.94,295.48,295.9,8508.0,294.0043,294.462,294.0043,294.4222,8508.0
2025-03-17 13:50:00,295.86,296.21,295.86,296.1,7269.0,294.3824,294.7307,294.3824,294.6212,7269.0
2025-03-17 14:00:00,296.3,296.46,296.17,296.25,6596.0,294.8202,294.9794,294.6909,294.7705,6596.0
2025-03-17 14:10:00,296.27,296.89,296.18,296.75,6371.0,294.7904,295.4073,294.7008,295.268,6371.0
2025-03-17 14:20:00,296.69,296.92,296.52,296.83,6712.0,295.2083,295.4371,295.0391,295.3476,6712.0
2025-03-17 14:30:00,296.87,297.15,296.87,297.13,11837.0,295.3874,295.666,295.3874,295.6461,11837.0
2025-03-17 14:40:00,297.01,297.35,296.93,297.35,18195.0,295.5267,295.865,295.4471,295.865,18195.0
2025-03-17 14:50:00,297.35,297.87,297.26,297.4,15475.0,295.865,296.3824,295.7754,295.9147,15475.0
2025-03-17 15:00:00,297.39,297.45,296.97,297.11,8920.0,295.9048,295.9645,295.4869,295.6262,8920.0
2025-03-17 15:10:00,297.06,297.06,296.67,297.04,10558.0,295.5764,295.5764,295.1884,295.5565,10558.0
2025-03-17 15:20:00,297.09,297.72,297.07,297.56,13765.0,295.6063,296.2331,295.5864,296.0739,13765.0
2025-03-17 15:30:00,297.6,297.9,297.16,297.18,28746.0,296.1137,296.4122,295.6759,295.6958,28746.0
2025-03-17 15:40:00,297.22,297.47,297.01,297.18,26393.0,295.7356,295.9844,295.5267,295.6958,26393.0
2025-03-17 15:50:00,297.05,297.2,296.3,296.61,106209.0,295.5665,295.7157,294.8202,295.1287,106209.0
2025-03-18 09:30:00,295.45,296.48,295.05,295.51,15485.0,293.9745,294.9993,293.5765,294.0342,15485.0
2025-03-18 09:40:00,295.43,295.96,294.67,295.02,8306.0,293.9546,294.4819,293.1984,293.5466,8306.0
2025-03-18 09:50:00,294.81,295.16,294.25,294.98,12129.0,293.3377,293.6859,292.7805,293.5068,12129.0
2025-03-18 10:00:00,294.86,295.17,294.5,294.79,8539.0,293.3874,293.6959,293.0292,293.3178,8539.0
2025-03-18 10:10:00,294.9,295.27,294.69,295.14,25959.0,293.4272,293.7954,293.2183,293.666,25959.0
2025-03-18 10:20:00,295.33,295.7,295.24,295.69,5297.0,293.8551,294.2232,293.7655,294.2133,5297.0
2025-03-18 10:30:00,295.51,295.64,295.33,295.61,4421.0,294.0342,294.1635,293.8551,294.1337,4421.0
2025-03-18 10:40:00,295.53,295.69,294.97,295.19,7234.0,294.0541,294.2133,293.4969,293.7158,7234.0
2025-03-18 10:50:00,295.26,295.44,294.84,294.93,7301.0,293.7854,293.9645,293.3675,293.4571,7301.0
2025-03-18 11:00:00,294.92,294.93,294.17,294.56,9801.0,293.4471,293.4571,292.7009,293.0889,9801.0
2025-03-18 11:10:00,294.35,294.35,293.97,294.11,1800.0,292.88,292.88,292.5019,292.6412,1800.0
2025-03-18 11:20:00,294.08,294.08,293.67,293.89,3883.0,292.6113,292.6113,292.2034,292.4223,3883.0
2025-03-18 11:30:00,293.73,293.75,293.46,293.7,4247.0,292.2631,292.283,291.9944,292.2332,4247.0
2025-03-18 11:40:00,293.82,293.95,293.53,293.53,3410.0,292.3526,292.482,292.0641,292.0641,3410.0
2025-03-18 11:50:00,293.44,293.44,293.0,293.0,2592.0,291.9745,291.9745,291.5367,291.5367,2592.0
2025-03-18 12:00:00,293.05,293.5,293.05,293.5,8506.0,291.5865,292.0342,291.5865,292.0342,8506.0
2025-03-18 12:10:00,293.49,294.22,293.48,294.1,10908.0,292.0243,292.7506,292.0143,292.6312,10908.0
2025-03-18 12:20:00,294.1,294.58,294.08,294.58,3513.0,292.6312,293.1088,292.6113,293.1088,3513.0
2025-03-18 12:30:00,294.71,294.71,294.07,294.07,5625.0,293.2382,293.2382,292.6014,292.6014,5625.0
2025-03-18 12:40:00,294.19,294.19,293.83,293.92,4925.0,292.7208,292.7208,292.3626,292.4521,4925.0
2025-03-18 12:50:00,293.92,294.14,293.72,294.06,4174.0,292.4521,292.671,292.2531,292.5914,4174.0
2025-03-18 13:00:00,294.0,294.14,293.85,293.94,6988.0,292.5317,292.671,292.3825,292.472,6988.0
2025-03-18 13:10:00,294.05,294.46,293.91,294.26,10003.0,292.5815,292.9894,292.4422,292.7904,10003.0
2025-03-18 13:20:00,294.1,294.74,293.93,294.63,2946.0,292.6312,293.268,292.4621,293.1586,2946.0
2025-03-18 13:30:00,294.57,294.96,294.57,294.95,1449.0,293.0989,293.4869,293.0989,293.477,1449.0
2025-03-18 13:40:00,294.76,294.93,294.66,294.93,1340.0,293.2879,293.4571,293.1884,293.4571,1340.0
2025-03-18 13:50:00,294.93,295.02,294.65,294.84,3487.0,293.4571,293.5466,293.1785,293.3675,3487.0
2025-03-18 14:00:00,294.95,295.15,294.74,295.15,6179.0,293.477,293.676,293.268,293.676,6179.0
2025-03-18 14:10:00,295.03,295.18,294.89,295.18,2810.0,293.5566,293.7058,293.4173,293.7058,2810.0
2025-03-18 14:20:00,295.29,295.52,295.05,295.05,9673.0,293.8153,294.0441,293.5765,293.5765,9673.0
2025-03-18 14:30:00,295.07,295.31,295.07,295.29,2073.0,293.5964,293.8352,293.5964,293.8153,2073.0
2025-03-18 14:40:00,295.17,295.18,294.98,295.18,6200.0,293.6959,293.7058,293.5068,293.7058,6200.0
2025-03-18 14:50:00,295.17,295.41,295.13,295.19,4655.0,293.6959,293.9347,293.6561,293.7158,4655.0
2025-03-18 15:00:00,295.14,295.15,294.68,294.87,9967.0,293.666,293.676,293.2083,293.3974,9967.0
2025-03-18 15:10:00,294.92,295.29,294.89,295.25,7426.0,293.4471,293.8153,293.4173,293.7755,7426.0
2025-03-18 15:20:00,295.16,295.44,295.1,295.44,7986.0,293.6859,293.9645,293.6262,293.9645,7986.0
2025-03-18 15:30:00,295.46,295.63,295.29,295.58,11959.0,293.9844,294.1536,293.8153,294.1038,11959.0
2025-03-18 15:40:00,295.5,295.74,295.38,295.58,13813.0,294.0242,294.263,293.9048,294.1038,13813.0
2025-03-18 15:50:00,295.65,296.3,295.55,295.94,118031.0,294.1735,294.8202,294.074,294.462,118031.0
2025-03-19 09:30:00,296.21,297.47,295.93,297.34,22516.0,294.7307,295.9844,294.4521,295.855,22516.0
2025-03-19 09:40:00,297.76,297.99,296.99,297.8,8359.0,296.2729,296.5018,295.5068,296.3127,8359.0
2025-03-19 09:50:00,297.61,298.29,297.5,297.73,11714.0,296.1237,296.8003,296.0142,296.2431,11714.0
2025-03-19 10:00:00,297.57,297.96,297.16,297.65,21136.0,296.0839,296.4719,295.6759,296.1635,21136.0
2025-03-19 10:10:00,297.5,297.87,297.42,297.47,8091.0,296.0142,296.3824,295.9346,295.9844,8091.0
2025-03-19 10:20:00,297.56,298.06,297.5,297.95,4885.0,296.0739,296.5714,296.0142,296.462,4885.0
2025-03-19 10:30:00,297.94,297.96,297.32,297.35,7341.0,296.452,296.4719,295.8351,295.865,7341.0
2025-03-19 10:40:00,297.47,297.56,297.22,297.56,2815.0,295.9844,296.0739,295.7356,296.0739,2815.0
2025-03-19 10:50:00,297.68,297.68,297.3,297.42,2800.0,296.1933,296.1933,295.8152,295.9346,2800.0
2025-03-19 11:00:00,297.44,297.56,297.22,297.28,5693.0,295.9545,296.0739,295.7356,295.7953,5693.0
2025-03-19 11:10:00,297.43,297.76,297.41,297.71,3174.0,295.9446,296.2729,295.9247,296.2232,3174.0
2025-03-19 11:20:00,297.63,298.04,297.62,298.04,6458.0,296.1436,296.5515,296.1336,296.5515,6458.0
2025-03-19 11:30:00,297.92,298.1,297.65,297.96,2231.0,296.4321,296.6112,296.1635,296.4719,2231.0
2025-03-19 11:40:00,298.1,298.1,297.72,297.92,6457.0,296.6112,296.6112,296.2331,296.4321,6457.0
2025-03-19 11:50:00,297.91,298.4,297.91,298.07,4205.0,296.4222,296.9097,296.4222,296.5814,4205.0
2025-03-19 12:00:00,298.15,298.56,298.05,298.18,10075.0,296.661,297.0689,296.5615,296.6908,10075.0
2025-03-19 12:10:00,298.17,298.25,297.87,297.99,4147.0,296.6809,296.7605,296.3824,296.5018,4147.0
2025-03-19 12:20:00,297.88,298.03,297.79,298.0,6143.0,296.3923,296.5416,296.3028,296.5117,6143.0
2025-03-19 12:30:00,298.1,298.12,297.87,298.12,3457.0,296.6112,296.6311,296.3824,296.6311,3457.0
2025-03-19 12:40:00,298.01,298.18,297.93,297.94,2700.0,296.5217,296.6908,296.4421,296.452,2700.0
2025-03-19 12:50:00,298.0,298.1,297.83,297.9,4916.0,296.5117,296.6112,296.3426,296.4122,4916.0
2025-03-19 13:00:00,297.91,297.95,297.59,297.68,5912.0,296.4222,296.462,296.1038,296.1933,5912.0
2025-03-19 13:10:00,297.65,297.65,297.42,297.53,2466.0,296.1635,296.1635,295.9346,296.0441,2466.0
2025-03-19 13:20:00,297.71,297.72,297.31,297.31,4734.0,296.2232,296.2331,295.8252,295.8252,4734.0
2025-03-19 13:30:00,297.14,297.65,297.09,297.65,4646.0,295.656,296.1635,295.6063,296.1635,4646.0
2025-03-19 13:40:00,297.65,297.67,297.01,297.01,5970.0,296.1635,296.1834,295.5267,295.5267,5970.0
2025-03-19 13:50:00,297.13,297.36,297.08,297.16,5957.0,295.6461,295.8749,295.5963,295.6759,5957.0
2025-03-19 14:00:00,297.05,297.8,296.92,297.43,8378.0,295.5665,296.3127,295.4371,295.9446,8378.0
2025-03-19 14:10:00,297.92,297.92,297.5,297.64,3234.0,296.4321,296.4321,296.0142,296.1535,3234.0
2025-03-19 14:20:00,297.5,297.62,297.29,297.43,4323.0,296.0142,296.1336,295.8053,295.9446,4323.0
2025-03-19 14:30:00,297.54,298.32,297.54,297.88,8847.0,296.054,296.8301,296.054,296.3923,8847.0
2025-03-19 14:40:00,297.99,298.7,297.97,298.51,6810.0,296.5018,297.2082,296.4819,297.0192,6810.0
2025-03-19 14:50:00,298.51,299.2,298.51,298.92,8386.0,297.0192,297.7057,297.0192,297.4271,8386.0
2025-03-19 15:00:00,299.04,299.91,298.94,299.79,13630.0,297.5465,298.4122,297.447,298.2928,13630.0
2025-03-19 15:10:00,299.81,300.21,299.63,299.98,25942.0,298.3127,298.7107,298.1336,298.4819,25942.0
2025-03-19 15:20:00,299.98,300.0,299.42,299.74,21408.0,298.4819,298.5018,297.9246,298.243,21408.0
2025-03-19 15:30:00,299.74,300.16,299.7,299.81,23319.0,298.243,298.661,298.2032,298.3127,23319.0
2025-03-19 15:40:00,299.76,300.27,299.73,300.03,23888.0,298.2629,298.7704,298.2331,298.5316,23888.0
2025-03-19 15:50:00,299.86,299.88,298.67,298.8,80100.0,298.3625,298.3824,297.1784,297.3077,80100.0
2025-03-20 09:30:00,295.13,297.32,294.9,295.3,55120.0,293.6561,295.8351,293.4272,293.8252,55120.0
2025-03-20 09:40:00,295.58,296.87,295.31,296.53,14591.0,294.1038,295.3874,293.8352,295.0491,14591.0
2025-03-20 09:50:00,296.53,298.71,296.13,298.34,25869.0,295.0491,297.2182,294.6511,296.85,25869.0
2025-03-20 10:00:00,298.57,299.13,298.42,298.55,24943.0,297.0789,297.6361,296.9296,297.059,24943.0
2025-03-20 10:10:00,298.55,299.18,298.23,299.18,23372.0,297.059,297.6858,296.7406,297.6858,23372.0
2025-03-20 10:20:00,299.08,299.81,298.99,299.5,24996.0,297.5863,298.3127,297.4968,298.0042,24996.0
2025-03-20 10:30:00,299.62,299.62,298.8,299.1,11306.0,298.1236,298.1236,297.3077,297.6062,11306.0
2025-03-20 10:40:00,299.21,299.73,299.2,299.48,8885.0,297.7157,298.2331,297.7057,297.9843,8885.0
2025-03-20 10:50:00,299.47,299.57,298.8,298.99,7369.0,297.9744,298.0739,297.3077,297.4968,7369.0
2025-03-20 11:00:00,298.99,299.12,298.58,299.01,5980.0,297.4968,297.6261,297.0888,297.5167,5980.0
2025-03-20 11:10:00,298.98,298.98,298.21,298.23,10104.0,297.4868,297.4868,296.7207,296.7406,10104.0
2025-03-20 11:20:00,298.1,298.18,297.98,298.18,5709.0,296.6112,296.6908,296.4918,296.6908,5709.0
2025-03-20 11:30:00,298.09,298.09,297.6,297.84,4570.0,296.6013,296.6013,296.1137,296.3525,4570.0
2025-03-20 11:40:00,297.79,298.64,297.79,298.64,4292.0,296.3028,297.1485,296.3028,297.1485,4292.0
2025-03-20 11:50:00,298.56,299.13,298.47,299.13,9632.0,297.0689,297.6361,296.9794,297.6361,9632.0
2025-03-20 12:00:00,299.06,299.5,298.81,298.88,12140.0,297.5664,298.0042,297.3177,297.3873,12140.0
2025-03-20 12:10:00,298.74,298.97,298.63,298.77,4110.0,297.248,297.4769,297.1386,297.2779,4110.0
2025-03-20 12:20:00,298.77,298.77,297.86,297.88,14800.0,297.2779,297.2779,296.3724,296.3923,14800.0
2025-03-20 12:30:00,297.97,298.42,297.96,298.42,3459.0,296.4819,296.9296,296.4719,296.9296,3459.0
2025-03-20 12:40:00,298.42,298.63,298.22,298.38,6306.0,296.9296,297.1386,296.7306,296.8898,6306.0
2025-03-20 12:50:00,298.33,298.84,298.3,298.58,6307.0,296.8401,297.3475,296.8102,297.0888,6307.0
2025-03-20 13:00:00,298.56,298.83,298.5,298.83,3278.0,297.0689,297.3376,297.0092,297.3376,3278.0
2025-03-20 13:10:00,298.94,298.96,298.63,298.88,5245.0,297.447,297.4669,297.1386,297.3873,5245.0
2025-03-20 13:20:00,298.94,298.94,297.67,297.67,8088.0,297.447,297.447,296.1834,296.1834,8088.0
2025-03-20 13:30:00,297.66,297.91,297.62,297.91,4121.0,296.1734,296.4222,296.1336,296.4222,4121.0
2025-03-20 13:40:00,298.0,298.13,297.75,297.76,3756.0,296.5117,296.6411,296.263,296.2729,3756.0
2025-03-20 13:50:00,297.83,297.83,296.44,296.54,39233.0,296.3426,296.3426,294.9595,295.059,39233.0
2025-03-20 14:00:00,296.51,296.71,296.19,296.71,26165.0,295.0292,295.2282,294.7108,295.2282,26165.0
2025-03-20 14:10:00,296.74,297.09,296.74,297.03,14427.0,295.258,295.6063,295.258,295.5466,14427.0
2025-03-20 14:20:00,296.99,297.27,296.92,297.0,16587.0,295.5068,295.7854,295.4371,295.5167,16587.0
2025-03-20 14:30:00,296.96,297.69,296.82,297.64,11628.0,295.4769,296.2033,295.3376,296.1535,11628.0
2025-03-20 14:40:00,297.59,297.94,297.36,297.94,10658.0,296.1038,296.452,295.8749,296.452,10658.0
2025-03-20 14:50:00,297.96,298.58,297.88,297.97,9778.0,296.4719,297.0888,296.3923,296.4819,9778.0
2025-03-20 15:00:00,297.94,298.36,297.89,297.9,4286.0,296.452,296.8699,296.4023,296.4122,4286.0
2025-03-20 15:10:00,297.82,298.26,297.82,298.12,10175.0,296.3326,296.7704,296.3326,296.6311,10175.0
2025-03-20 15:20:00,298.21,298.32,297.87,297.88,7999.0,296.7207,296.8301,296.3824,296.3923,7999.0
2025-03-20 15:30:00,297.94,298.29,297.78,297.85,13219.0,296.452,296.8003,296.2928,296.3625,13219.0
2025-03-20 15:40:00,297.86,298.33,297.85,298.25,17017.0,296.3724,296.8401,296.3625,296.7605,17017.0
2025-03-20 15:50:00,298.14,299.74,297.24,297.49,172349.0,296.651,298.243,295.7555,296.0043,172349.0
2025-03-21 09:30:00,294.95,295.45,293.38,294.29,355830.0,293.477,293.9745,291.9148,292.8203,355830.0
2025-03-21 09:40:00,294.24,294.83,293.83,294.22,16336.0,292.7705,293.3576,292.3626,292.7506,16336.0
2025-03-21 09:50:00,294.32,294.73,294.06,294.73,7918.0,292.8501,293.2581,292.5914,293.2581,7918.0
2025-03-21 10:00:00,294.73,294.83,293.8,293.85,10058.0,293.2581,293.3576,292.3327,292.3825,10058.0
2025-03-21 10:10:00,293.49,293.78,293.34,293.65,13405.0,292.0243,292.3128,291.875,292.1835,13405.0
2025-03-21 10:20:00,293.68,293.89,293.47,293.71,5444.0,292.2133,292.4223,292.0044,292.2432,5444.0
2025-03-21 10:30:00,293.71,293.72,293.15,293.41,7039.0,292.2432,292.2531,291.686,291.9447,7039.0
2025-03-21 10:40:00,293.41,293.73,293.28,293.73,7667.0,291.9447,292.2631,291.8153,292.2631,7667.0
2025-03-21 10:50:00,293.8,294.29,293.8,294.1,5572.0,292.3327,292.8203,292.3327,292.6312,5572.0
2025-03-21 11:00:00,294.12,294.59,294.04,294.58,13115.0,292.6511,293.1188,292.5715,293.1088,13115.0
2025-03-21 11:10:00,294.42,294.58,293.78,293.81,6017.0,292.9496,293.1088,292.3128,292.3427,6017.0
2025-03-21 11:20:00,293.75,293.75,293.46,293.6,6584.0,292.283,292.283,291.9944,292.1337,6584.0
2025-03-21 11:30:00,293.45,293.56,293.26,293.32,14046.0,291.9845,292.0939,291.7954,291.8551,14046.0
2025-03-21 11:40:00,293.32,293.45,293.1,293.17,3954.0,291.8551,291.9845,291.6362,291.7059,3954.0
2025-03-21 11:50:00,293.07,293.12,292.73,293.07,4144.0,291.6064,291.6561,291.2681,291.6064,4144.0
2025-03-21 12:00:00,293.14,293.27,293.0,293.2,3286.0,291.676,291.8054,291.5367,291.7357,3286.0
2025-03-21 12:10:00,293.27,293.9,293.18,293.88,5884.0,291.8054,292.4322,291.7158,292.4123,5884.0
2025-03-21 12:20:00,293.82,294.2,293.82,294.12,4645.0,292.3526,292.7307,292.3526,292.6511,4645.0
2025-03-21 12:30:00,294.05,294.06,293.74,293.78,4459.0,292.5815,292.5914,292.273,292.3128,4459.0
2025-03-21 12:40:00,293.8,294.22,293.64,294.21,4418.0,292.3327,292.7506,292.1735,292.7407,4418.0
2025-03-21 12:50:00,294.15,294.59,294.15,294.59,3645.0,292.681,293.1188,292.681,293.1188,3645.0
2025-03-21 13:00:00,294.59,294.61,294.38,294.46,5032.0,293.1188,293.1387,292.9098,292.9894,5032.0
2025-03-21 13:10:00,294.5,294.53,294.04,294.06,8823.0,293.0292,293.0591,292.5715,292.5914,8823.0
2025-03-21 13:20:00,294.0,294.16,293.76,293.86,6588.0,292.5317,292.6909,292.2929,292.3924,6588.0
2025-03-21 13:30:00,293.86,293.86,293.35,293.73,7526.0,292.3924,292.3924,291.885,292.2631,7526.0
2025-03-21 13:40:00,293.81,294.54,293.81,294.54,10736.0,292.3427,293.069,292.3427,293.069,10736.0
2025-03-21 13:50:00,294.53,294.61,294.36,294.37,6875.0,293.0591,293.1387,292.8899,292.8999,6875.0
2025-03-21 14:00:00,294.33,294.33,293.79,294.1,5016.0,292.8601,292.8601,292.3228,292.6312,5016.0
2025-03-21 14:10:00,294.09,294.22,293.9,294.13,13876.0,292.6213,292.7506,292.4322,292.6611,13876.0
2025-03-21 14:20:00,294.25,294.4,294.07,294.07,12541.0,292.7805,292.9297,292.6014,292.6014,12541.0
2025-03-21 14:30:00,294.09,294.57,294.01,294.55,9231.0,292.6213,293.0989,292.5417,293.079,9231.0
2025-03-21 14:40:00,294.49,294.67,294.08,294.47,19742.0,293.0193,293.1984,292.6113,292.9994,19742.0
2025-03-21 14:50:00,294.25,294.39,294.06,294.24,12153.0,292.7805,292.9198,292.5914,292.7705,12153.0
2025-03-21 15:00:00,294.16,294.3,293.62,293.73,22132.0,292.6909,292.8302,292.1536,292.2631,22132.0
2025-03-21 15:10:00,293.73,294.1,293.62,294.09,17523.0,292.2631,292.6312,292.1536,292.6213,17523.0
2025-03-21 15:20:00,294.1,294.5,293.88,294.31,11727.0,292.6312,293.0292,292.4123,292.8402,11727.0
2025-03-21 15:30:00,294.32,294.81,294.25,294.69,22428.0,292.8501,293.3377,292.7805,293.2183,22428.0
2025-03-21 15:40:00,294.63,294.8,294.01,294.2,24666.0,293.1586,293.3277,292.5417,292.7307,24666.0
2025-03-21 15:50:00,294.28,295.66,294.18,295.16,290629.0,292.8103,294.1834,292.7108,293.6859,290629.0
2025-03-24 09:30:00,297.53,300.01,296.73,298.83,36274.0,296.0441,298.5117,295.2481,297.3376,36274.0
2025-03-24 09:40:00,298.83,300.23,298.67,299.76,23157.0,297.3376,298.7306,297.1784,298.2629,23157.0
2025-03-24 09:50:00,299.76,299.98,299.2,299.42,11991.0,298.2629,298.4819,297.7057,297.9246,11991.0
2025-03-24 10:00:00,299.69,299.69,298.76,299.44,12238.0,298.1933,298.1933,297.2679,297.9445,12238.0
2025-03-24 10:10:00,299.56,299.7,298.98,299.03,8652.0,298.0639,298.2032,297.4868,297.5366,8652.0
2025-03-24 10:20:00,299.03,299.04,298.47,298.49,11739.0,297.5366,297.5465,296.9794,296.9993,11739.0
2025-03-24 10:30:00,298.57,298.98,298.56,298.76,6509.0,297.0789,297.4868,297.0689,297.2679,6509.0
2025-03-24 10:40:00,298.84,299.35,298.44,299.35,14519.0,297.3475,297.855,296.9495,297.855,14519.0
2025-03-24 10:50:00,299.29,299.63,299.11,299.6,6151.0,297.7953,298.1336,297.6162,298.1037,6151.0
2025-03-24 11:00:00,299.72,299.78,299.33,299.35,20071.0,298.2231,298.2828,297.8351,297.855,20071.0
2025-03-24 11:10:00,299.3,299.4,299.1,299.4,9615.0,297.8052,297.9047,297.6062,297.9047,9615.0
2025-03-24 11:20:00,299.23,299.55,299.2,299.55,8949.0,297.7356,298.054,297.7057,298.054,8949.0
2025-03-24 11:30:00,299.56,299.9,299.39,299.63,12522.0,298.0639,298.4023,297.8948,298.1336,12522.0
2025-03-24 11:40:00,299.56,299.76,299.28,299.35,7351.0,298.0639,298.2629,297.7853,297.855,7351.0
2025-03-24 11:50:00,299.47,299.62,299.38,299.62,4404.0,297.9744,298.1236,297.8848,298.1236,4404.0
2025-03-24 12:00:00,299.58,299.72,299.53,299.63,4732.0,298.0838,298.2231,298.0341,298.1336,4732.0
2025-03-24 12:10:00,299.6,299.6,299.11,299.32,13052.0,298.1037,298.1037,297.6162,297.8251,13052.0
2025-03-24 12:20:00,299.16,299.5,299.16,299.35,15092.0,297.6659,298.0042,297.6659,297.855,15092.0
2025-03-24 12:30:00,299.22,299.66,299.22,299.36,7513.0,297.7256,298.1634,297.7256,297.8649,7513.0
2025-03-24 12:40:00,299.23,299.4,299.11,299.12,6854.0,297.7356,297.9047,297.6162,297.6261,6854.0
2025-03-24 12:50:00,299.13,299.2,298.84,299.0,10194.0,297.6361,297.7057,297.3475,297.5067,10194.0
2025-03-24 13:00:00,299.04,299.14,298.62,298.69,6247.0,297.5465,297.646,297.1286,297.1983,6247.0
2025-03-24 13:10:00,298.69,298.78,298.48,298.72,7841.0,297.1983,297.2878,296.9893,297.2281,7841.0
2025-03-24 13:20:00,298.75,298.91,298.65,298.84,6050.0,297.258,297.4172,297.1585,297.3475,6050.0
2025-03-24 13:30:00,298.9,299.07,298.77,299.03,7231.0,297.4072,297.5764,297.2779,297.5366,7231.0
2025-03-24 13:40:00,299.03,299.04,298.84,299.01,7335.0,297.5366,297.5465,297.3475,297.5167,7335.0
2025-03-24 13:50:00,299.17,299.29,299.08,299.11,5941.0,297.6759,297.7953,297.5863,297.6162,5941.0
2025-03-24 14:00:00,299.11,299.11,298.57,298.75,6297.0,297.6162,297.6162,297.0789,297.258,6297.0
2025-03-24 14:10:00,298.7,298.7,298.51,298.59,9564.0,297.2082,297.2082,297.0192,297.0988,9564.0
2025-03-24 14:20:00,298.59,298.77,298.47,298.54,13604.0,297.0988,297.2779,296.9794,297.049,13604.0
2025-03-24 14:30:00,298.48,299.06,298.44,299.0,10268.0,296.9893,297.5664,296.9495,297.5067,10268.0
2025-03-24 14:40:00,298.92,299.42,298.91,299.42,17656.0,297.4271,297.9246,297.4172,297.9246,17656.0
2025-03-24 14:50:00,299.36,299.61,299.34,299.59,10664.0,297.8649,298.1137,297.845,298.0938,10664.0
2025-03-24 15:00:00,299.53,299.53,299.17,299.32,17421.0,298.0341,298.0341,297.6759,297.8251,17421.0
2025-03-24 15:10:00,299.32,299.58,299.19,299.52,11999.0,297.8251,298.0838,297.6958,298.0241,11999.0
2025-03-24 15:20:00,299.51,299.79,299.22,299.26,21042.0,298.0142,298.2928,297.7256,297.7654,21042.0
2025-03-24 15:30:00,299.25,299.67,299.14,299.43,22977.0,297.7555,298.1734,297.646,297.9346,22977.0
2025-03-24 15:40:00,299.45,299.72,299.27,299.32,37510.0,297.9545,298.2231,297.7754,297.8251,37510.0
2025-03-24 15:50:00,299.29,299.68,298.82,298.84,109409.0,297.7953,298.1833,297.3276,297.3475,109409.0
2025-03-25 09:30:00,299.01,299.13,298.02,298.95,26555.0,297.5167,297.6361,296.5316,297.457,26555.0
2025-03-25 09:40:00,298.65,299.62,298.49,299.5,9113.0,297.1585,298.1236,296.9993,298.0042,9113.0
2025-03-25 09:50:00,299.6,299.61,298.43,298.98,9095.0,298.1037,298.1137,296.9396,297.4868,9095.0
2025-03-25 10:00:00,298.96,299.95,298.82,299.59,16937.0,297.4669,298.452,297.3276,298.0938,16937.0
2025-03-25 10:10:00,299.51,299.73,299.24,299.44,17568.0,298.0142,298.2331,297.7455,297.9445,17568.0
2025-03-25 10:20:00,299.5,299.88,299.5,299.79,5914.0,298.0042,298.3824,298.0042,298.2928,5914.0
2025-03-25 10:30:00,299.79,300.03,299.63,299.77,6395.0,298.2928,298.5316,298.1336,298.2729,6395.0
2025-03-25 10:40:00,299.66,299.87,299.44,299.7,10926.0,298.1634,298.3724,297.9445,298.2032,10926.0
2025-03-25 10:50:00,299.59,299.97,299.47,299.96,8940.0,298.0938,298.4719,297.9744,298.462,8940.0
2025-03-25 11:00:00,299.94,299.95,299.08,299.2,7904.0,298.4421,298.452,297.5863,297.7057,7904.0
2025-03-25 11:10:00,299.2,299.34,299.1,299.14,6825.0,297.7057,297.845,297.6062,297.646,6825.0
2025-03-25 11:20:00,299.13,299.29,298.83,299.28,7595.0,297.6361,297.7953,297.3376,297.7853,7595.0
2025-03-25 11:30:00,299.27,299.29,299.06,299.1,8375.0,297.7754,297.7953,297.5664,297.6062,8375.0
2025-03-25 11:40:00,299.18,299.21,298.71,298.71,6694.0,297.6858,297.7157,297.2182,297.2182,6694.0
2025-03-25 11:50:00,298.62,298.79,298.22,298.22,6864.0,297.1286,297.2978,296.7306,296.7306,6864.0
2025-03-25 12:00:00,298.22,298.22,297.86,298.0,5126.0,296.7306,296.7306,296.3724,296.5117,5126.0
2025-03-25 12:10:00,298.17,298.52,298.11,298.4,4122.0,296.6809,297.0291,296.6212,296.9097,4122.0
2025-03-25 12:20:00,298.27,298.48,298.26,298.41,6713.0,296.7804,296.9893,296.7704,296.9197,6713.0
2025-03-25 12:30:00,298.38,298.46,298.09,298.1,4666.0,296.8898,296.9694,296.6013,296.6112,4666.0
2025-03-25 12:40:00,298.1,298.41,298.1,298.28,2555.0,296.6112,296.9197,296.6112,296.7903,2555.0
2025-03-25 12:50:00,298.32,298.52,298.32,298.35,5789.0,296.8301,297.0291,296.8301,296.86,5789.0
2025-03-25 13:00:00,298.44,298.53,298.23,298.41,5625.0,296.9495,297.0391,296.7406,296.9197,5625.0
2025-03-25 13:10:00,298.31,298.58,298.31,298.35,7425.0,296.8202,297.0888,296.8202,296.86,7425.0
2025-03-25 13:20:00,298.32,298.61,298.27,298.51,4362.0,296.8301,297.1187,296.7804,297.0192,4362.0
2025-03-25 13:30:00,298.62,298.89,298.49,298.61,3729.0,297.1286,297.3973,296.9993,297.1187,3729.0
2025-03-25 13:40:00,298.71,299.06,298.71,298.84,8222.0,297.2182,297.5664,297.2182,297.3475,8222.0
2025-03-25 13:50:00,298.93,298.93,298.38,298.5,4644.0,297.4371,297.4371,296.8898,297.0092,4644.0
2025-03-25 14:00:00,298.41,298.59,298.02,298.23,6318.0,296.9197,297.0988,296.5316,296.7406,6318.0
2025-03-25 14:10:00,298.29,298.37,298.02,298.11,6515.0,296.8003,296.8799,296.5316,296.6212,6515.0
2025-03-25 14:20:00,298.17,298.4,298.09,298.4,7796.0,296.6809,296.9097,296.6013,296.9097,7796.0
2025-03-25 14:30:00,298.47,298.67,298.36,298.64,4218.0,296.9794,297.1784,296.8699,297.1485,4218.0
2025-03-25 14:40:00,298.55,298.58,298.38,298.46,9746.0,297.059,297.0888,296.8898,296.9694,9746.0
2025-03-25 14:50:00,298.43,298.53,298.13,298.14,15510.0,296.9396,297.0391,296.6411,296.651,15510.0
2025-03-25 15:00:00,298.2,298.41,298.06,298.06,16550.0,296.7107,296.9197,296.5714,296.5714,16550.0
2025-03-25 15:10:00,298.09,298.27,297.95,298.21,15659.0,296.6013,296.7804,296.462,296.7207,15659.0
2025-03-25 15:20:00,298.21,298.48,298.2,298.44,13691.0,296.7207,296.9893,296.7107,296.9495,13691.0
2025-03-25 15:30:00,298.44,298.73,297.51,298.48,28202.0,296.9495,297.2381,296.0242,296.9893,28202.0
2025-03-25 15:40:00,298.45,299.31,298.45,299.31,19862.0,296.9595,297.8152,296.9595,297.8152,19862.0
2025-03-25 15:50:00,299.18,299.81,298.83,299.37,177398.0,297.6858,298.3127,297.3376,297.8749,177398.0
2025-03-26 09:30:00,300.42,302.97,298.87,302.64,40418.0,298.9197,301.4569,297.3774,301.1286,40418.0
2025-03-26 09:40:00,302.57,304.61,302.57,304.24,21189.0,301.0589,303.0887,301.0589,302.7206,21189.0
2025-03-26 09:50:00,304.5,305.16,304.26,304.67,43842.0,302.9793,303.636,302.7405,303.1484,43842.0
2025-03-26 10:00:00,304.58,305.8,303.71,305.8,21337.0,303.0589,304.2728,302.1932,304.2728,21337.0
2025-03-26 10:10:00,305.44,306.51,305.41,306.36,23107.0,303.9146,304.9792,303.8847,304.83,23107.0
2025-03-26 10:20:00,306.16,306.93,305.69,306.77,23745.0,304.631,305.3971,304.1633,305.2379,23745.0
2025-03-26 10:30:00,306.83,307.14,305.33,305.38,22783.0,305.2976,305.6061,303.8051,303.8549,22783.0
2025-03-26 10:40:00,305.35,305.52,304.61,304.79,12722.0,303.825,303.9942,303.0887,303.2678,12722.0
2025-03-26 10:50:00,305.05,305.4,304.8,305.25,10864.0,303.5265,303.8748,303.2778,303.7255,10864.0
2025-03-26 11:00:00,305.25,305.5,304.7,304.74,13699.0,303.7255,303.9743,303.1783,303.2181,13699.0
2025-03-26 11:10:00,304.84,305.26,304.68,304.89,13387.0,303.3176,303.7355,303.1584,303.3673,13387.0
2025-03-26 11:20:00,304.78,305.16,304.65,304.81,8690.0,303.2579,303.636,303.1285,303.2877,8690.0
2025-03-26 11:30:00,304.81,304.88,303.92,304.45,13739.0,303.2877,303.3574,302.4022,302.9295,13739.0
2025-03-26 11:40:00,304.45,304.45,303.99,304.38,10310.0,302.9295,302.9295,302.4718,302.8599,10310.0
2025-03-26 11:50:00,304.38,304.38,303.76,304.16,7361.0,302.8599,302.8599,302.243,302.641,7361.0
2025-03-26 12:00:00,304.02,304.89,304.02,304.56,19214.0,302.5017,303.3673,302.5017,303.039,19214.0
2025-03-26 12:10:00,304.61,304.74,304.2,304.48,13625.0,303.0887,303.2181,302.6808,302.9594,13625.0
2025-03-26 12:20:00,304.39,304.42,303.2,303.48,50386.0,302.8698,302.8997,301.6858,301.9644,50386.0
2025-03-26 12:30:00,303.49,303.65,302.55,302.58,8879.0,301.9743,302.1335,301.039,301.0689,8879.0
2025-03-26 12:40:00,302.58,303.59,302.58,303.59,4637.0,301.0689,302.0738,301.0689,302.0738,4637.0
2025-03-26 12:50:00,303.52,303.66,303.05,303.66,3729.0,302.0042,302.1435,301.5365,302.1435,3729.0
2025-03-26 13:00:00,303.69,304.0,303.68,304.0,7804.0,302.1733,302.4818,302.1634,302.4818,7804.0
2025-03-26 13:10:00,303.97,304.02,303.42,303.5,11491.0,302.4519,302.5017,301.9047,301.9843,11491.0
2025-03-26 13:20:00,303.56,304.07,303.42,303.9,7746.0,302.044,302.5514,301.9047,302.3823,7746.0
2025-03-26 13:30:00,303.88,304.04,303.7,303.82,13361.0,302.3624,302.5216,302.1833,302.3027,13361.0
2025-03-26 13:40:00,303.82,304.03,303.36,303.37,16619.0,302.3027,302.5116,301.845,301.8549,16619.0
2025-03-26 13:50:00,303.39,303.77,303.29,303.53,7965.0,301.8748,302.2529,301.7753,302.0141,7965.0
2025-03-26 14:00:00,303.51,303.84,303.37,303.78,9296.0,301.9942,302.3226,301.8549,302.2629,9296.0
2025-03-26 14:10:00,303.79,304.09,303.78,303.97,26634.0,302.2728,302.5713,302.2629,302.4519,26634.0
2025-03-26 14:20:00,303.94,303.96,303.37,303.49,8590.0,302.4221,302.442,301.8549,301.9743,8590.0
2025-03-26 14:30:00,303.56,303.63,303.03,303.1,7218.0,302.044,302.1136,301.5166,301.5863,7218.0
2025-03-26 14:40:00,303.16,303.16,302.09,302.35,13439.0,301.646,301.646,300.5813,300.84,13439.0
2025-03-26 14:50:00,302.33,302.56,302.29,302.56,7509.0,300.8201,301.049,300.7803,301.049,7509.0
2025-03-26 15:00:00,302.61,302.8,301.93,302.13,21216.0,301.0987,301.2878,300.4221,300.6211,21216.0
2025-03-26 15:10:00,302.1,302.49,302.08,302.41,16052.0,300.5913,300.9793,300.5714,300.8997,16052.0
2025-03-26 15:20:00,302.34,302.63,302.15,302.31,10342.0,300.8301,301.1186,300.641,300.8002,10342.0
2025-03-26 15:30:00,302.41,303.23,302.41,303.06,26812.0,300.8997,301.7156,300.8997,301.5465,26812.0
2025-03-26 15:40:00,303.03,303.53,302.9,303.09,25567.0,301.5166,302.0141,301.3873,301.5763,25567.0
2025-03-26 15:50:00,303.04,303.31,302.21,302.41,117911.0,301.5266,301.7952,300.7007,300.8997,117911.0
2025-03-27 09:30:00,303.03,303.22,301.27,301.98,47241.0,301.5166,301.7057,299.7654,300.4719,47241.0
2025-03-27 09:40:00,302.53,303.48,301.75,303.36,22383.0,301.0191,301.9644,300.243,301.845,22383.0
2025-03-27 09:50:00,303.57,304.04,302.74,303.58,15662.0,302.0539,302.5216,301.2281,302.0639,15662.0
2025-03-27 10:00:00,303.89,304.12,303.15,304.12,11114.0,302.3723,302.6012,301.636,302.6012,11114.0
2025-03-27 10:10:00,304.31,305.0,304.14,304.97,15233.0,302.7902,303.4768,302.6211,303.4469,15233.0
2025-03-27 10:20:00,305.04,305.04,304.46,304.46,10129.0,303.5166,303.5166,302.9395,302.9395,10129.0
2025-03-27 10:30:00,304.33,304.4,303.84,304.11,8372.0,302.8101,302.8798,302.3226,302.5912,8372.0
2025-03-27 10:40:00,303.93,304.77,303.93,303.99,4314.0,302.4121,303.2479,302.4121,302.4718,4314.0
2025-03-27 10:50:00,304.0,304.43,303.74,304.42,13809.0,302.4818,302.9096,302.2231,302.8997,13809.0
2025-03-27 11:00:00,304.34,304.47,304.12,304.23,6009.0,302.8201,302.9494,302.6012,302.7106,6009.0
2025-03-27 11:10:00,304.23,304.8,304.23,304.8,6001.0,302.7106,303.2778,302.7106,303.2778,6001.0
2025-03-27 11:20:00,304.62,304.87,304.05,304.05,3996.0,303.0987,303.3474,302.5315,302.5315,3996.0
2025-03-27 11:30:00,304.13,304.38,303.84,303.85,7931.0,302.6111,302.8599,302.3226,302.3325,7931.0
2025-03-27 11:40:00,304.0,304.0,303.15,303.15,2974.0,302.4818,302.4818,301.636,301.636,2974.0
2025-03-27 11:50:00,303.3,303.49,303.01,303.38,3903.0,301.7853,301.9743,301.4967,301.8649,3903.0
2025-03-27 12:00:00,303.4,304.29,303.39,304.24,3463.0,301.8848,302.7703,301.8748,302.7206,3463.0
2025-03-27 12:10:00,304.24,304.37,304.01,304.37,1907.0,302.7206,302.8499,302.4917,302.8499,1907.0
2025-03-27 12:20:00,304.39,304.52,304.32,304.46,4172.0,302.8698,302.9992,302.8002,302.9395,4172.0
2025-03-27 12:30:00,304.45,304.61,304.14,304.29,8095.0,302.9295,303.0887,302.6211,302.7703,8095.0
2025-03-27 12:40:00,304.4,304.41,303.79,303.79,5498.0,302.8798,302.8897,302.2728,302.2728,5498.0
2025-03-27 12:50:00,303.71,304.11,303.62,303.82,4552.0,302.1932,302.5912,302.1037,302.3027,4552.0
2025-03-27 13:00:00,303.83,304.24,303.65,304.17,4818.0,302.3126,302.7206,302.1335,302.6509,4818.0
2025-03-27 13:10:00,304.29,304.52,304.22,304.29,4258.0,302.7703,302.9992,302.7007,302.7703,4258.0
2025-03-27 13:20:00,304.31,304.4,304.13,304.3,3651.0,302.7902,302.8798,302.6111,302.7803,3651.0
2025-03-27 13:30:00,304.16,304.31,303.75,303.9,3894.0,302.641,302.7902,302.233,302.3823,3894.0
2025-03-27 13:40:00,303.95,304.2,303.77,303.82,4244.0,302.432,302.6808,302.2529,302.3027,4244.0
2025-03-27 13:50:00,304.03,304.12,303.3,303.37,3232.0,302.5116,302.6012,301.7853,301.8549,3232.0
2025-03-27 14:00:00,303.45,304.04,303.45,303.87,6013.0,301.9345,302.5216,301.9345,302.3524,6013.0
2025-03-27 14:10:00,303.83,304.18,303.64,304.07,3350.0,302.3126,302.6609,302.1236,302.5514,3350.0
2025-03-27 14:20:00,304.02,304.47,303.93,303.99,5082.0,302.5017,302.9494,302.4121,302.4718,5082.0
2025-03-27 14:30:00,303.97,304.9,303.97,304.62,11395.0,302.4519,303.3773,302.4519,303.0987,11395.0
2025-03-27 14:40:00,304.71,304.82,304.49,304.66,2526.0,303.1882,303.2977,302.9693,303.1385,2526.0
2025-03-27 14:50:00,304.52,304.62,304.12,304.12,24626.0,302.9992,303.0987,302.6012,302.6012,24626.0
2025-03-27 15:00:00,304.21,304.67,304.14,304.65,7469.0,302.6907,303.1484,302.6211,303.1285,7469.0
2025-03-27 15:10:00,304.51,304.92,304.48,304.92,6083.0,302.9892,303.3972,302.9594,303.3972,6083.0
2025-03-27 15:20:00,304.92,305.18,304.9,305.14,8039.0,303.3972,303.6559,303.3773,303.6161,8039.0
2025-03-27 15:30:00,305.13,305.13,304.43,304.65,9059.0,303.6061,303.6061,302.9096,303.1285,9059.0
2025-03-27 15:40:00,304.65,305.23,304.65,305.18,21669.0,303.1285,303.7056,303.1285,303.6559,21669.0
2025-03-27 15:50:00,305.31,306.25,304.82,305.39,106439.0,303.7852,304.7205,303.2977,303.8648,106439.0
2025-03-28 09:30:00,306.3,308.89,305.28,305.97,28918.0,304.7703,307.3474,303.7554,304.4419,28918.0
2025-03-28 09:40:00,306.13,306.13,305.01,305.36,6257.0,304.6011,304.6011,303.4867,303.835,6257.0
2025-03-28 09:50:00,305.24,305.69,304.39,304.4,7211.0,303.7156,304.1633,302.8698,302.8798,7211.0
2025-03-28 10:00:00,304.24,305.17,303.73,305.07,8186.0,302.7206,303.6459,302.2131,303.5464,8186.0
2025-03-28 10:10:00,304.85,305.54,304.62,305.19,8620.0,303.3275,304.0141,303.0987,303.6658,8620.0
2025-03-28 10:20:00,305.17,305.57,304.52,304.65,16911.0,303.6459,304.0439,302.9992,303.1285,16911.0
2025-03-28 10:30:00,304.81,305.0,304.48,304.63,27976.0,303.2877,303.4768,302.9594,303.1086,27976.0
2025-03-28 10:40:00,304.54,304.79,304.09,304.25,6481.0,303.0191,303.2678,302.5713,302.7305,6481.0
2025-03-28 10:50:00,304.23,304.66,304.05,304.59,15311.0,302.7106,303.1385,302.5315,303.0688,15311.0
2025-03-28 11:00:00,304.63,305.0,304.26,304.58,28929.0,303.1086,303.4768,302.7405,303.0589,28929.0
2025-03-28 11:10:00,304.58,304.91,304.28,304.34,10566.0,303.0589,303.3872,302.7604,302.8201,10566.0
2025-03-28 11:20:00,304.34,304.51,304.04,304.25,7526.0,302.8201,302.9892,302.5216,302.7305,7526.0
2025-03-28 11:30:00,304.23,304.29,303.99,304.22,7502.0,302.7106,302.7703,302.4718,302.7007,7502.0
2025-03-28 11:40:00,304.22,304.38,303.92,304.23,11242.0,302.7007,302.8599,302.4022,302.7106,11242.0
2025-03-28 11:50:00,304.33,304.42,303.88,304.05,29457.0,302.8101,302.8997,302.3624,302.5315,29457.0
2025-03-28 12:00:00,304.05,304.13,303.32,303.56,15403.0,302.5315,302.6111,301.8052,302.044,15403.0
2025-03-28 12:10:00,303.62,303.8,303.05,303.18,16449.0,302.1037,302.2828,301.5365,301.6659,16449.0
2025-03-28 12:20:00,303.17,303.46,302.79,302.84,33284.0,301.6559,301.9445,301.2778,301.3276,33284.0
2025-03-28 12:30:00,302.75,303.25,302.65,303.25,20958.0,301.238,301.7355,301.1385,301.7355,20958.0
2025-03-28 12:40:00,303.2,303.57,303.2,303.42,5545.0,301.6858,302.0539,301.6858,301.9047,5545.0
2025-03-28 12:50:00,303.48,303.67,302.93,303.07,6349.0,301.9644,302.1534,301.4171,301.5564,6349.0
2025-03-28 13:00:00,303.1,303.29,302.8,302.92,6470.0,301.5863,301.7753,301.2878,301.4072,6470.0
2025-03-28 13:10:00,302.9,303.12,302.83,302.94,7215.0,301.3873,301.6062,301.3176,301.4271,7215.0
2025-03-28 13:20:00,302.8,302.96,302.49,302.73,5144.0,301.2878,301.447,300.9793,301.2181,5144.0
2025-03-28 13:30:00,302.65,302.83,302.56,302.83,7776.0,301.1385,301.3176,301.049,301.3176,7776.0
2025-03-28 13:40:00,302.96,303.02,302.75,302.75,3702.0,301.447,301.5067,301.238,301.238,3702.0
2025-03-28 13:50:00,302.6,303.02,302.6,302.94,6125.0,301.0888,301.5067,301.0888,301.4271,6125.0
2025-03-28 14:00:00,303.0,303.01,302.16,302.34,6398.0,301.4868,301.4967,300.651,300.8301,6398.0
2025-03-28 14:10:00,302.36,302.36,301.62,301.7,5939.0,300.85,300.85,300.1137,300.1933,5939.0
2025-03-28 14:20:00,301.86,301.87,301.56,301.56,3420.0,300.3525,300.3624,300.054,300.054,3420.0
2025-03-28 14:30:00,301.65,301.87,301.48,301.83,8606.0,300.1435,300.3624,299.9744,300.3226,8606.0
2025-03-28 14:40:00,301.79,301.87,301.4,301.51,6246.0,300.2828,300.3624,299.8948,300.0042,6246.0
2025-03-28 14:50:00,301.48,301.58,301.15,301.25,38934.0,299.9744,300.0739,299.646,299.7455,38934.0
2025-03-28 15:00:00,301.25,301.39,300.94,300.94,37568.0,299.7455,299.8848,299.4371,299.4371,37568.0
2025-03-28 15:10:00,300.99,301.24,300.65,300.84,24893.0,299.4868,299.7356,299.1485,299.3376,24893.0
2025-03-28 15:20:00,300.91,301.04,300.83,301.02,23888.0,299.4072,299.5366,299.3276,299.5167,23888.0
2025-03-28 15:30:00,300.94,301.23,300.7,300.96,30118.0,299.4371,299.7256,299.1983,299.457,30118.0
2025-03-28 15:40:00,300.96,301.29,300.74,301.28,42514.0,299.457,299.7853,299.2381,299.7754,42514.0
2025-03-28 15:50:00,301.27,301.34,300.66,300.79,111067.0,299.7654,299.8351,299.1585,299.2878,111067.0
2025-03-31 09:30:00,301.25,303.29,300.93,303.29,76965.0,299.7455,301.7753,299.4271,301.7753,76965.0
2025-03-31 09:40:00,303.08,303.15,301.0,301.25,42101.0,301.5664,301.636,299.4968,299.7455,42101.0
2025-03-31 09:50:00,301.34,302.27,301.21,301.76,21964.0,299.8351,300.7604,299.7057,300.253,21964.0
2025-03-31 10:00:00,301.71,301.79,300.9,301.38,12221.0,300.2032,300.2828,299.3973,299.8749,12221.0
2025-03-31 10:10:00,301.29,301.46,301.04,301.23,19129.0,299.7853,299.9545,299.5366,299.7256,19129.0
2025-03-31 10:20:00,301.23,302.64,301.19,302.64,24497.0,299.7256,301.1286,299.6858,301.1286,24497.0
2025-03-31 10:30:00,302.34,303.32,302.2,302.84,23105.0,300.8301,301.8052,300.6908,301.3276,23105.0
2025-03-31 10:40:00,302.69,303.24,302.06,302.98,14355.0,301.1783,301.7256,300.5515,301.4669,14355.0
2025-03-31 10:50:00,302.98,303.09,302.57,302.78,14266.0,301.4669,301.5763,301.0589,301.2679,14266.0
2025-03-31 11:00:00,302.85,303.21,302.65,302.94,11085.0,301.3375,301.6957,301.1385,301.4271,11085.0
2025-03-31 11:10:00,302.97,303.39,302.75,303.36,6218.0,301.4569,301.8748,301.238,301.845,6218.0
2025-03-31 11:20:00,303.3,303.39,302.42,302.47,9163.0,301.7853,301.8748,300.9097,300.9594,9163.0
2025-03-31 11:30:00,302.38,302.57,302.13,302.42,11802.0,300.8699,301.0589,300.6211,300.9097,11802.0
2025-03-31 11:40:00,302.37,302.97,302.35,302.82,11260.0,300.8599,301.4569,300.84,301.3077,11260.0
2025-03-31 11:50:00,302.82,302.83,302.11,302.28,8004.0,301.3077,301.3176,300.6012,300.7704,8004.0
2025-03-31 12:00:00,302.28,302.43,301.85,301.86,10651.0,300.7704,300.9196,300.3425,300.3525,10651.0
2025-03-31 12:10:00,301.86,302.08,301.43,302.08,8667.0,300.3525,300.5714,299.9246,300.5714,8667.0
2025-03-31 12:20:00,301.97,302.38,301.9,302.38,7264.0,300.4619,300.8699,300.3923,300.8699,7264.0
2025-03-31 12:30:00,302.35,302.35,301.98,302.24,7270.0,300.84,300.84,300.4719,300.7306,7270.0
2025-03-31 12:40:00,302.15,302.26,301.95,302.09,11258.0,300.641,300.7505,300.442,300.5813,11258.0
2025-03-31 12:50:00,302.12,302.23,301.65,301.97,7996.0,300.6112,300.7206,300.1435,300.4619,7996.0
2025-03-31 13:00:00,301.79,302.2,301.76,302.2,14303.0,300.2828,300.6908,300.253,300.6908,14303.0
2025-03-31 13:10:00,302.23,302.42,301.81,301.81,14773.0,300.7206,300.9097,300.3027,300.3027,14773.0
2025-03-31 13:20:00,301.75,301.75,301.42,301.65,10208.0,300.243,300.243,299.9147,300.1435,10208.0
2025-03-31 13:30:00,301.67,302.19,301.67,302.19,19710.0,300.1634,300.6808,300.1634,300.6808,19710.0
2025-03-31 13:40:00,302.19,302.19,301.56,301.92,10154.0,300.6808,300.6808,300.054,300.4122,10154.0
2025-03-31 13:50:00,301.92,302.3,301.85,302.01,9088.0,300.4122,300.7903,300.3425,300.5017,9088.0
2025-03-31 14:00:00,302.03,303.62,302.03,303.62,15204.0,300.5216,302.1037,300.5216,302.1037,15204.0
2025-03-31 14:10:00,303.62,303.86,303.45,303.8,14748.0,302.1037,302.3425,301.9345,302.2828,14748.0
2025-03-31 14:20:00,303.94,304.05,303.77,304.05,12356.0,302.4221,302.5315,302.2529,302.5315,12356.0
2025-03-31 14:30:00,304.18,304.38,303.9,304.0,7911.0,302.6609,302.8599,302.3823,302.4818,7911.0
2025-03-31 14:40:00,304.03,304.24,303.53,303.83,14052.0,302.5116,302.7206,302.0141,302.3126,14052.0
2025-03-31 14:50:00,303.9,304.21,303.87,303.87,11543.0,302.3823,302.6907,302.3524,302.3524,11543.0
2025-03-31 15:00:00,303.96,304.78,303.96,304.7,8608.0,302.442,303.2579,302.442,303.1783,8608.0
2025-03-31 15:10:00,304.71,305.36,304.61,305.12,9116.0,303.1882,303.835,303.0887,303.5962,9116.0
2025-03-31 15:20:00,305.29,305.67,304.99,305.02,13835.0,303.7653,304.1434,303.4668,303.4967,13835.0
2025-03-31 15:30:00,304.93,305.51,304.83,305.3,13302.0,303.4071,303.9842,303.3076,303.7753,13302.0
2025-03-31 15:40:00,305.3,306.33,305.19,305.44,23400.0,303.7753,304.8001,303.6658,303.9146,23400.0
2025-03-31 15:50:00,305.34,306.13,304.82,305.47,214836.0,303.8151,304.6011,303.2977,303.9444,214836.0
2025-04-01 09:30:00,305.01,306.14,303.59,305.36,42413.0,303.4867,304.6111,302.0738,303.835,42413.0
2025-04-01 09:40:00,305.64,306.13,304.37,304.99,11938.0,304.1136,304.6011,302.8499,303.4668,11938.0
2025-04-01 09:50:00,305.09,305.78,304.94,305.36,15300.0,303.5663,304.2529,303.4171,303.835,15300.0
2025-04-01 10:00:00,305.17,305.54,303.89,304.0,9785.0,303.6459,304.0141,302.3723,302.4818,9785.0
2025-04-01 10:10:00,304.25,304.4,303.76,304.07,14006.0,302.7305,302.8798,302.243,302.5514,14006.0
2025-04-01 10:20:00,304.23,304.87,304.02,304.43,6002.0,302.7106,303.3474,302.5017,302.9096,6002.0
2025-04-01 10:30:00,304.21,305.02,303.65,304.97,10015.0,302.6907,303.4967,302.1335,303.4469,10015.0
2025-04-01 10:40:00,304.77,305.65,304.77,305.61,6595.0,303.2479,304.1235,303.2479,304.0837,6595.0
2025-04-01 10:50:00,305.59,306.33,305.59,306.1,4611.0,304.0638,304.8001,304.0638,304.5713,4611.0
2025-04-01 11:00:00,306.09,306.5,305.86,306.46,7159.0,304.5613,304.9693,304.3325,304.9295,7159.0
2025-04-01 11:10:00,306.44,307.38,306.4,306.6,13018.0,304.9096,305.8449,304.8698,305.0688,13018.0
2025-04-01 11:20:00,306.49,306.49,306.05,306.16,5558.0,304.9593,304.9593,304.5215,304.631,5558.0
2025-04-01 11:30:00,306.18,306.47,306.06,306.29,4950.0,304.6509,304.9394,304.5315,304.7603,4950.0
2025-04-01 11:40:00,306.32,306.35,305.97,306.18,3022.0,304.7902,304.82,304.4419,304.6509,3022.0
2025-04-01 11:50:00,306.25,306.4,306.02,306.34,6761.0,304.7205,304.8698,304.4917,304.8101,6761.0
2025-04-01 12:00:00,306.3,306.76,306.3,306.51,3172.0,304.7703,305.228,304.7703,304.9792,3172.0
2025-04-01 12:10:00,306.38,306.74,306.38,306.61,8267.0,304.8499,305.2081,304.8499,305.0787,8267.0
2025-04-01 12:20:00,306.68,306.8,305.87,305.87,4815.0,305.1484,305.2678,304.3424,304.3424,4815.0
2025-04-01 12:30:00,305.78,306.04,305.54,305.59,4515.0,304.2529,304.5116,304.0141,304.0638,4515.0
2025-04-01 12:40:00,305.58,305.61,305.19,305.19,4073.0,304.0539,304.0837,303.6658,303.6658,4073.0
2025-04-01 12:50:00,305.37,306.11,305.36,305.82,7140.0,303.8449,304.5812,303.835,304.2927,7140.0
2025-04-01 13:00:00,305.85,306.1,305.42,305.69,5633.0,304.3225,304.5713,303.8947,304.1633,5633.0
2025-04-01 13:10:00,305.62,305.86,305.41,305.47,4528.0,304.0937,304.3325,303.8847,303.9444,4528.0
2025-04-01 13:20:00,305.38,305.55,305.16,305.16,6242.0,303.8549,304.024,303.636,303.636,6242.0
2025-04-01 13:30:00,305.26,305.49,305.2,305.41,6037.0,303.7355,303.9643,303.6758,303.8847,6037.0
2025-04-01 13:40:00,305.46,305.7,305.25,305.59,3720.0,303.9345,304.1733,303.7255,304.0638,3720.0
2025-04-01 13:50:00,305.62,305.79,305.49,305.63,4942.0,304.0937,304.2628,303.9643,304.1036,4942.0
2025-04-01 14:00:00,305.62,305.62,304.83,304.9,13348.0,304.0937,304.0937,303.3076,303.3773,13348.0
2025-04-01 14:10:00,304.98,304.98,304.63,304.72,7553.0,303.4569,303.4569,303.1086,303.1982,7553.0
2025-04-01 14:20:00,304.73,304.79,304.59,304.66,5714.0,303.2081,303.2678,303.0688,303.1385,5714.0
2025-04-01 14:30:00,304.66,304.83,304.47,304.53,11688.0,303.1385,303.3076,302.9494,303.0091,11688.0
2025-04-01 14:40:00,304.57,305.03,304.57,304.96,15312.0,303.0489,303.5066,303.0489,303.437,15312.0
2025-04-01 14:50:00,304.96,305.5,304.72,305.42,9019.0,303.437,303.9743,303.1982,303.8947,9019.0
2025-04-01 15:00:00,305.36,305.73,305.15,305.15,10710.0,303.835,304.2031,303.626,303.626,10710.0
2025-04-01 15:10:00,305.14,305.65,305.04,305.49,11145.0,303.6161,304.1235,303.5166,303.9643,11145.0
2025-04-01 15:20:00,305.41,305.86,305.29,305.78,15699.0,303.8847,304.3325,303.7653,304.2529,15699.0
2025-04-01 15:30:00,305.77,306.22,305.66,306.05,8425.0,304.2429,304.6907,304.1335,304.5215,8425.0
2025-04-01 15:40:00,305.94,306.47,305.92,306.41,10064.0,304.4121,304.9394,304.3922,304.8797,10064.0
2025-04-01 15:50:00,306.6,306.8,305.9,306.61,57679.0,305.0688,305.2678,304.3723,305.0787,57679.0
2025-04-02 09:30:00,304.93,306.45,303.75,305.3,33657.0,303.4071,304.9195,302.233,303.7753,33657.0
2025-04-02 09:40:00,304.97,305.9,304.96,305.06,4859.0,303.4469,304.3723,303.437,303.5365,4859.0
2025-04-02 09:50:00,305.31,305.31,304.3,304.93,11042.0,303.7852,303.7852,302.7803,303.4071,11042.0
2025-04-02 10:00:00,304.68,305.23,304.4,304.68,20623.0,303.1584,303.7056,302.8798,303.1584,20623.0
2025-04-02 10:10:00,304.62,305.85,304.47,305.77,5485.0,303.0987,304.3225,302.9494,304.2429,5485.0
2025-04-02 10:20:00,305.79,305.79,305.04,305.18,6179.0,304.2628,304.2628,303.5166,303.6559,6179.0
2025-04-02 10:30:00,305.54,305.85,305.1,305.18,9684.0,304.0141,304.3225,303.5763,303.6559,9684.0
2025-04-02 10:40:00,305.32,305.39,304.86,304.92,7276.0,303.7952,303.8648,303.3375,303.3972,7276.0
2025-04-02 10:50:00,304.95,305.45,304.95,305.35,7384.0,303.427,303.9245,303.427,303.825,7384.0
2025-04-02 11:00:00,305.35,305.5,305.04,305.36,9677.0,303.825,303.9743,303.5166,303.835,9677.0
2025-04-02 11:10:00,305.55,305.55,304.88,305.01,8537.0,304.024,304.024,303.3574,303.4867,8537.0
2025-04-02 11:20:00,305.06,306.02,305.05,305.69,9900.0,303.5365,304.4917,303.5265,304.1633,9900.0
2025-04-02 11:30:00,305.82,306.01,305.5,305.5,7900.0,304.2927,304.4817,303.9743,303.9743,7900.0
2025-04-02 11:40:00,305.35,305.64,304.5,304.57,9382.0,303.825,304.1136,302.9793,303.0489,9382.0
2025-04-02 11:50:00,304.68,304.75,304.34,304.35,10401.0,303.1584,303.228,302.8201,302.83,10401.0
2025-04-02 12:00:00,304.41,304.58,304.21,304.34,6390.0,302.8897,303.0589,302.6907,302.8201,6390.0
2025-04-02 12:10:00,304.3,305.09,304.3,305.09,4436.0,302.7803,303.5663,302.7803,303.5663,4436.0
2025-04-02 12:20:00,305.05,305.28,304.76,305.23,4294.0,303.5265,303.7554,303.238,303.7056,4294.0
2025-04-02 12:30:00,305.36,305.52,305.08,305.22,4748.0,303.835,303.9942,303.5564,303.6957,4748.0
2025-04-02 12:40:00,305.25,306.03,305.14,306.03,2093.0,303.7255,304.5016,303.6161,304.5016,2093.0
2025-04-02 12:50:00,306.03,306.19,305.63,305.8,6102.0,304.5016,304.6608,304.1036,304.2728,6102.0
2025-04-02 13:00:00,306.03,306.19,305.95,306.11,3150.0,304.5016,304.6608,304.422,304.5812,3150.0
2025-04-02 13:10:00,306.2,306.48,306.12,306.18,3993.0,304.6708,304.9494,304.5912,304.6509,3993.0
2025-04-02 13:20:00,306.24,306.35,305.99,306.0,4047.0,304.7106,304.82,304.4618,304.4718,4047.0
2025-04-02 13:30:00,306.01,306.14,305.76,306.01,4884.0,304.4817,304.6111,304.233,304.4817,4884.0
2025-04-02 13:40:00,306.19,306.35,305.69,305.69,5838.0,304.6608,304.82,304.1633,304.1633,5838.0
2025-04-02 13:50:00,305.77,306.11,305.61,306.11,6728.0,304.2429,304.5812,304.0837,304.5812,6728.0
2025-04-02 14:00:00,306.19,306.29,305.64,305.82,6997.0,304.6608,304.7603,304.1136,304.2927,6997.0
2025-04-02 14:10:00,305.66,305.92,305.52,305.67,2663.0,304.1335,304.3922,303.9942,304.1434,2663.0
2025-04-02 14:20:00,305.67,305.68,305.36,305.37,3764.0,304.1434,304.1534,303.835,303.8449,3764.0
2025-04-02 14:30:00,305.25,306.05,305.24,306.05,6015.0,303.7255,304.5215,303.7156,304.5215,6015.0
2025-04-02 14:40:00,305.76,306.23,305.76,305.97,5859.0,304.233,304.7006,304.233,304.4419,5859.0
2025-04-02 14:50:00,305.8,305.84,305.25,305.33,5464.0,304.2728,304.3126,303.7255,303.8051,5464.0
2025-04-02 15:00:00,305.32,305.9,305.32,305.82,6868.0,303.7952,304.3723,303.7952,304.2927,6868.0
2025-04-02 15:10:00,305.88,306.22,305.7,306.04,10499.0,304.3524,304.6907,304.1733,304.5116,10499.0
2025-04-02 15:20:00,306.04,306.46,305.92,306.11,5083.0,304.5116,304.9295,304.3922,304.5812,5083.0
2025-04-02 15:30:00,306.0,306.78,305.96,306.61,7440.0,304.4718,305.2479,304.432,305.0787,7440.0
2025-04-02 15:40:00,306.69,307.34,306.54,307.12,9352.0,305.1583,305.8051,305.0091,305.5862,9352.0
2025-04-02 15:50:00,306.95,307.97,306.8,307.17,82510.0,305.417,306.4319,305.2678,305.6359,82510.0
2025-04-03 09:30:00,304.69,307.83,303.48,307.83,44659.0,303.1683,306.2926,301.9644,306.2926,44659.0
2025-04-03 09:40:00,307.56,309.5,306.86,306.86,18347.0,306.024,307.9543,305.3275,305.3275,18347.0
2025-04-03 09:50:00,307.12,307.99,305.79,305.88,20955.0,305.5862,306.4518,304.2628,304.3524,20955.0
2025-04-03 10:00:00,305.63,305.97,304.85,305.14,14452.0,304.1036,304.4419,303.3275,303.6161,14452.0
2025-04-03 10:10:00,305.16,305.9,304.88,304.88,24441.0,303.636,304.3723,303.3574,303.3574,24441.0
2025-04-03 10:20:00,304.84,305.94,304.2,305.7,24329.0,303.3176,304.4121,302.6808,304.1733,24329.0
2025-04-03 10:30:00,305.8,307.08,305.71,306.68,13907.0,304.2728,305.5464,304.1832,305.1484,13907.0
2025-04-03 10:40:00,306.68,307.33,306.45,306.98,27873.0,305.1484,305.7951,304.9195,305.4469,27873.0
2025-04-03 10:50:00,307.1,307.16,306.26,306.42,16445.0,305.5663,305.626,304.7305,304.8897,16445.0
2025-04-03 11:00:00,306.3,306.71,305.99,306.61,13499.0,304.7703,305.1782,304.4618,305.0787,13499.0
2025-04-03 11:10:00,306.63,307.57,306.58,307.17,15732.0,305.0986,306.0339,305.0489,305.6359,15732.0
2025-04-03 11:20:00,307.26,307.4,306.85,307.3,14725.0,305.7255,305.8648,305.3175,305.7653,14725.0
2025-04-03 11:30:00,307.17,307.59,306.63,307.57,21460.0,305.6359,306.0538,305.0986,306.0339,21460.0
2025-04-03 11:40:00,307.86,308.07,306.89,306.89,7609.0,306.3225,306.5314,305.3573,305.3573,7609.0
2025-04-03 11:50:00,306.89,307.53,306.63,307.2,4400.0,305.3573,305.9941,305.0986,305.6658,4400.0
2025-04-03 12:00:00,307.31,307.67,306.97,306.97,6929.0,305.7752,306.1334,305.4369,305.4369,6929.0
2025-04-03 12:10:00,307.01,308.23,306.74,308.17,7420.0,305.4767,306.6906,305.2081,306.6309,7420.0
2025-04-03 12:20:00,308.06,308.85,308.01,308.54,10612.0,306.5215,307.3076,306.4717,306.9991,10612.0
2025-04-03 12:30:00,308.56,308.65,307.97,308.36,15011.0,307.019,307.1086,306.4319,306.82,15011.0
2025-04-03 12:40:00,308.38,308.93,308.18,308.3,18560.0,306.8399,307.3872,306.6409,306.7603,18560.0
2025-04-03 12:50:00,308.3,308.44,307.18,308.04,18624.0,306.7603,306.8996,305.6459,306.5016,18624.0
2025-04-03 13:00:00,308.13,308.3,307.49,307.49,22161.0,306.5911,306.7603,305.9543,305.9543,22161.0
2025-04-03 13:10:00,307.49,307.52,307.11,307.36,4440.0,305.9543,305.9842,305.5762,305.825,4440.0
2025-04-03 13:20:00,307.5,307.57,306.92,307.25,8718.0,305.9643,306.0339,305.3872,305.7155,8718.0
2025-04-03 13:30:00,307.19,307.36,306.87,307.34,8828.0,305.6558,305.825,305.3374,305.8051,8828.0
2025-04-03 13:40:00,307.38,307.6,307.05,307.31,9370.0,305.8449,306.0638,305.5165,305.7752,9370.0
2025-04-03 13:50:00,307.31,307.36,307.05,307.05,7071.0,305.7752,305.825,305.5165,305.5165,7071.0
2025-04-03 14:00:00,307.25,307.53,306.83,307.07,11671.0,305.7155,305.9941,305.2976,305.5364,11671.0
2025-04-03 14:10:00,307.0,307.23,306.74,306.91,16285.0,305.4668,305.6956,305.2081,305.3772,16285.0
2025-04-03 14:20:00,306.99,307.5,306.96,307.38,9674.0,305.4568,305.9643,305.427,305.8449,9674.0
2025-04-03 14:30:00,307.47,307.49,306.84,307.24,8464.0,305.9344,305.9543,305.3076,305.7056,8464.0
2025-04-03 14:40:00,307.24,307.64,307.2,307.63,16932.0,305.7056,306.1036,305.6658,306.0936,16932.0
2025-04-03 14:50:00,307.56,307.67,307.15,307.53,15651.0,306.024,306.1334,305.616,305.9941,15651.0
2025-04-03 15:00:00,307.7,307.79,307.33,307.53,19672.0,306.1633,306.2528,305.7951,305.9941,19672.0
2025-04-03 15:10:00,307.46,307.56,306.1,306.6,38379.0,305.9245,306.024,304.5713,305.0688,38379.0
2025-04-03 15:20:00,306.6,306.76,306.02,306.29,42093.0,305.0688,305.228,304.4917,304.7603,42093.0
2025-04-03 15:30:00,306.31,306.32,304.71,305.2,35884.0,304.7802,304.7902,303.1882,303.6758,35884.0
2025-04-03 15:40:00,305.13,305.68,304.89,305.15,26399.0,303.6061,304.1534,303.3673,303.626,26399.0
2025-04-03 15:50:00,305.15,306.03,304.86,305.39,105676.0,303.626,304.5016,303.3375,303.8648,105676.0
2025-04-04 09:30:00,305.68,306.0,298.16,298.76,121999.0,304.1534,304.4718,296.6709,297.2679,121999.0
2025-04-04 09:40:00,298.9,300.03,296.36,298.38,55472.0,297.4072,298.5316,294.8799,296.8898,55472.0
2025-04-04 09:50:00,298.56,300.65,298.07,300.21,38927.0,297.0689,299.1485,296.5814,298.7107,38927.0
2025-04-04 10:00:00,300.1,300.11,298.78,299.04,22363.0,298.6013,298.6112,297.2878,297.5465,22363.0
2025-04-04 10:10:00,298.98,298.98,297.64,298.44,20892.0,297.4868,297.4868,296.1535,296.9495,20892.0
2025-04-04 10:20:00,298.23,298.56,297.44,298.03,20497.0,296.7406,297.0689,295.9545,296.5416,20497.0
2025-04-04 10:30:00,298.0,299.31,297.87,298.65,74908.0,296.5117,297.8152,296.3824,297.1585,74908.0
2025-04-04 10:40:00,298.61,299.09,297.54,297.94,57750.0,297.1187,297.5963,296.054,296.452,57750.0
2025-04-04 10:50:00,298.0,299.28,297.35,299.05,31200.0,296.5117,297.7853,295.865,297.5565,31200.0
2025-04-04 11:00:00,298.75,300.34,298.65,299.17,32416.0,297.258,298.8401,297.1585,297.6759,32416.0
2025-04-04 11:10:00,299.44,300.27,298.98,299.2,31540.0,297.9445,298.7704,297.4868,297.7057,31540.0
2025-04-04 11:20:00,299.09,299.74,296.5,296.61,23022.0,297.5963,298.243,295.0192,295.1287,23022.0
2025-04-04 11:30:00,296.56,297.19,295.6,296.01,52387.0,295.0789,295.7058,294.1237,294.5317,52387.0
2025-04-04 11:40:00,296.0,297.2,295.45,297.13,26646.0,294.5217,295.7157,293.9745,295.6461,26646.0
2025-04-04 11:50:00,297.11,297.26,296.17,296.22,15739.0,295.6262,295.7754,294.6909,294.7406,15739.0
2025-04-04 12:00:00,296.31,297.25,295.76,295.76,14755.0,294.8302,295.7655,294.2829,294.2829,14755.0
2025-04-04 12:10:00,296.01,296.38,293.97,294.26,18605.0,294.5317,294.8998,292.5019,292.7904,18605.0
2025-04-04 12:20:00,294.47,294.47,293.74,294.07,19031.0,292.9994,292.9994,292.273,292.6014,19031.0
2025-04-04 12:30:00,294.05,294.78,293.62,294.19,29138.0,292.5815,293.3078,292.1536,292.7208,29138.0
2025-04-04 12:40:00,294.19,294.32,292.75,293.16,26630.0,292.7208,292.8501,291.288,291.6959,26630.0
2025-04-04 12:50:00,293.16,293.72,293.07,293.18,27073.0,291.6959,292.2531,291.6064,291.7158,27073.0
2025-04-04 13:00:00,293.05,293.52,291.81,292.43,63685.0,291.5865,292.0541,290.3527,290.9696,63685.0
2025-04-04 13:10:00,292.29,292.29,289.21,290.33,38215.0,290.8303,290.8303,287.7656,288.88,38215.0
2025-04-04 13:20:00,290.78,291.87,290.52,291.43,8647.0,289.3278,290.4124,289.0691,289.9746,8647.0
2025-04-04 13:30:00,291.43,292.11,290.1,291.75,17323.0,289.9746,290.6512,288.6512,290.293,17323.0
2025-04-04 13:40:00,292.0,292.43,291.7,292.31,23430.0,290.5417,290.9696,290.2432,290.8502,23430.0
2025-04-04 13:50:00,292.26,292.27,291.19,291.85,14916.0,290.8004,290.8104,289.7357,290.3925,14916.0
2025-04-04 14:00:00,291.96,292.72,290.26,290.57,11062.0,290.5019,291.2581,288.8104,289.1188,11062.0
2025-04-04 14:10:00,290.62,290.62,289.78,289.88,12144.0,289.1686,289.1686,288.3328,288.4323,12144.0
2025-04-04 14:20:00,289.88,289.89,288.86,289.09,20766.0,288.4323,288.4422,287.4174,287.6462,20766.0
2025-04-04 14:30:00,288.84,289.28,288.16,288.48,52666.0,287.3975,287.8353,286.7209,287.0393,52666.0
2025-04-04 14:40:00,288.39,290.08,288.14,289.76,47075.0,286.9497,288.6313,286.701,288.3129,47075.0
2025-04-04 14:50:00,289.93,290.87,289.57,289.75,47271.0,288.482,289.4173,288.1238,288.3029,47271.0
2025-04-04 15:00:00,289.69,289.69,288.26,288.87,78508.0,288.2432,288.2432,286.8204,287.4273,78508.0
2025-04-04 15:10:00,288.85,290.33,288.63,288.96,39402.0,287.4074,288.88,287.1885,287.5169,39402.0
2025-04-04 15:20:00,288.92,290.19,288.92,289.34,44525.0,287.4771,288.7407,287.4771,287.895,44525.0
2025-04-04 15:30:00,289.34,291.01,289.33,289.81,44450.0,287.895,289.5566,287.885,288.3626,44450.0
2025-04-04 15:40:00,289.86,290.73,288.65,289.03,45066.0,288.4124,289.278,287.2084,287.5865,45066.0
2025-04-04 15:50:00,288.79,288.79,285.9,286.05,245507.0,287.3477,287.3477,284.4722,284.6214,245507.0
2025-04-07 09:30:00,284.1,284.36,274.8,275.05,165809.0,282.6812,282.9399,273.4276,273.6764,165809.0
2025-04-07 09:40:00,275.03,277.16,272.61,275.72,87482.0,273.6565,275.7758,271.2485,274.343,87482.0
2025-04-07 09:50:00,275.65,278.61,274.52,278.29,28944.0,274.2734,277.2186,273.149,276.9002,28944.0
2025-04-07 10:00:00,278.29,279.14,275.0,275.0,64898.0,276.9002,277.7459,273.6266,273.6266,64898.0
2025-04-07 10:10:00,275.3,288.53,275.3,285.9,92568.0,273.9251,287.089,273.9251,284.4722,92568.0
2025-04-07 10:20:00,285.9,285.9,279.87,279.93,86209.0,284.4722,284.4722,278.4723,278.532,86209.0
2025-04-07 10:30:00,280.06,282.29,277.88,278.35,34735.0,278.6613,280.8802,276.4922,276.9599,34735.0
2025-04-07 10:40:00,278.06,281.12,277.77,279.25,29182.0,276.6713,279.716,276.3828,277.8554,29182.0
2025-04-07 10:50:00,279.38,282.67,279.28,282.3,29985.0,277.9847,281.2583,277.8852,280.8901,29985.0
2025-04-07 11:00:00,282.05,284.45,280.7,280.7,49406.0,280.6414,283.0294,279.2981,279.2981,49406.0
2025-04-07 11:10:00,280.7,281.49,276.01,278.69,37313.0,279.2981,280.0842,274.6316,277.2982,37313.0
2025-04-07 11:20:00,278.79,279.96,276.67,277.06,20958.0,277.3977,278.5618,275.2883,275.6763,20958.0
2025-04-07 11:30:00,277.08,279.98,277.08,278.71,19836.0,275.6962,278.5817,275.6962,277.3181,19836.0
2025-04-07 11:40:00,278.9,281.46,278.9,280.75,24894.0,277.5071,280.0543,277.5071,279.3479,24894.0
2025-04-07 11:50:00,280.91,281.55,279.52,279.59,21889.0,279.5071,280.1439,278.124,278.1937,21889.0
2025-04-07 12:00:00,279.56,279.66,278.8,278.81,17875.0,278.1638,278.2633,277.4076,277.4176,17875.0
2025-04-07 12:10:00,278.76,279.74,278.3,279.18,21063.0,277.3678,278.3429,276.9101,277.7857,21063.0
2025-04-07 12:20:00,279.24,280.69,278.15,280.59,22287.0,277.8454,279.2882,276.7609,279.1887,22287.0
2025-04-07 12:30:00,280.32,281.43,280.05,280.4,12069.0,278.92,280.0245,278.6514,278.9996,12069.0
2025-04-07 12:40:00,280.01,280.6,278.41,279.33,10639.0,278.6116,279.1986,277.0196,277.935,10639.0
2025-04-07 12:50:00,279.42,279.88,278.06,278.34,16000.0,278.0245,278.4822,276.6713,276.9499,16000.0
2025-04-07 13:00:00,278.42,280.97,277.67,278.37,41383.0,277.0295,279.5668,276.2833,276.9798,41383.0
2025-04-07 13:10:00,278.48,280.95,277.99,280.46,23527.0,277.0892,279.5469,276.6017,279.0593,23527.0
2025-04-07 13:20:00,280.5,281.68,279.56,281.68,34423.0,279.0991,280.2732,278.1638,280.2732,34423.0
2025-04-07 13:30:00,281.68,282.19,280.02,282.16,36512.0,280.2732,280.7807,278.6215,280.7508,36512.0
2025-04-07 13:40:00,282.19,283.27,280.93,282.88,16808.0,280.7807,281.8553,279.527,281.4673,16808.0
2025-04-07 13:50:00,282.81,284.32,282.51,284.32,20128.0,281.3976,282.9001,281.0991,282.9001,20128.0
2025-04-07 14:00:00,284.29,284.68,282.64,283.3,28887.0,282.8702,283.2583,281.2284,281.8852,28887.0
2025-04-07 14:10:00,283.77,284.59,282.92,284.1,22531.0,282.3528,283.1687,281.5071,282.6812,22531.0
2025-04-07 14:20:00,283.88,284.96,282.52,282.83,17944.0,282.4623,283.5369,281.109,281.4175,17944.0
2025-04-07 14:30:00,282.83,283.71,282.12,282.72,11319.0,281.4175,282.2931,280.711,281.3081,11319.0
2025-04-07 14:40:00,282.65,283.43,282.21,283.3,25840.0,281.2384,282.0145,280.8006,281.8852,25840.0
2025-04-07 14:50:00,283.02,283.02,281.4,281.85,15155.0,281.6066,281.6066,279.9946,280.4424,15155.0
2025-04-07 15:00:00,282.02,283.01,280.48,280.49,9541.0,280.6115,281.5966,279.0792,279.0892,9541.0
2025-04-07 15:10:00,280.27,281.3,279.77,281.1,16693.0,278.8703,279.8951,278.3728,279.6961,16693.0
2025-04-07 15:20:00,281.2,281.2,279.44,279.54,19465.0,279.7956,279.7956,278.0444,278.1439,19465.0
2025-04-07 15:30:00,279.51,282.22,279.51,281.2,28982.0,278.1141,280.8105,278.1141,279.7956,28982.0
2025-04-07 15:40:00,281.2,281.48,279.83,280.59,33739.0,279.7956,280.0742,278.4325,279.1887,33739.0
2025-04-07 15:50:00,280.24,281.86,279.72,281.24,123273.0,278.8404,280.4523,278.323,279.8354,123273.0
2025-04-08 09:30:00,282.8,283.99,280.68,282.18,91494.0,281.3877,282.5717,279.2782,280.7707,91494.0
2025-04-08 09:40:00,282.18,283.45,281.32,282.78,54669.0,280.7707,282.0344,279.915,281.3678,54669.0
2025-04-08 09:50:00,282.92,284.45,282.29,283.86,54229.0,281.5071,283.0294,280.8802,282.4424,54229.0
2025-04-08 10:00:00,283.86,284.58,282.93,284.52,62020.0,282.4424,283.1588,281.517,283.0991,62020.0
2025-04-08 10:10:00,284.52,286.02,283.76,285.75,28800.0,283.0991,284.5916,282.3429,284.3229,28800.0
2025-04-08 10:20:00,285.8,285.8,284.14,285.01,53197.0,284.3727,284.3727,282.721,283.5866,53197.0
2025-04-08 10:30:00,285.05,286.43,284.78,286.09,49680.0,283.6264,284.9995,283.3578,284.6612,49680.0
2025-04-08 10:40:00,285.75,285.85,284.24,284.94,21271.0,284.3229,284.4224,282.8205,283.517,21271.0
2025-04-08 10:50:00,284.96,285.13,283.73,283.94,41717.0,283.5369,283.706,282.313,282.522,41717.0
2025-04-08 11:00:00,283.94,284.34,283.34,283.6,23510.0,282.522,282.92,281.925,282.1837,23510.0
2025-04-08 11:10:00,283.69,283.85,282.86,283.83,24991.0,282.2732,282.4324,281.4474,282.4125,24991.0
2025-04-08 11:20:00,283.78,284.06,282.69,283.01,26386.0,282.3628,282.6414,281.2782,281.5966,26386.0
2025-04-08 11:30:00,282.95,285.49,282.85,285.17,21822.0,281.5369,284.0642,281.4374,283.7458,21822.0
2025-04-08 11:40:00,284.97,285.07,283.85,283.94,24988.0,283.5468,283.6463,282.4324,282.522,24988.0
2025-04-08 11:50:00,283.92,285.05,283.89,284.94,14180.0,282.5021,283.6264,282.4722,283.517,14180.0
2025-04-08 12:00:00,284.81,285.67,284.6,284.91,16104.0,283.3876,284.2433,283.1787,283.4871,16104.0
2025-04-08 12:10:00,285.03,285.59,284.18,284.41,16250.0,283.6065,284.1637,282.7608,282.9896,16250.0
2025-04-08 12:20:00,284.18,284.84,283.95,284.73,21041.0,282.7608,283.4175,282.5319,283.308,21041.0
2025-04-08 12:30:00,284.75,284.8,282.68,282.68,41020.0,283.3279,283.3777,281.2683,281.2683,41020.0
2025-04-08 12:40:00,282.86,283.03,281.67,282.31,25155.0,281.4474,281.6165,280.2633,280.9001,25155.0
2025-04-08 12:50:00,282.35,282.54,280.85,280.85,58180.0,280.9399,281.1289,279.4474,279.4474,58180.0
2025-04-08 13:00:00,280.87,280.99,279.87,279.87,36929.0,279.4673,279.5867,278.4723,278.4723,36929.0
2025-04-08 13:10:00,280.03,281.04,279.68,280.72,53372.0,278.6315,279.6364,278.2832,279.318,53372.0
2025-04-08 13:20:00,280.59,280.79,279.48,279.79,33536.0,279.1887,279.3877,278.0842,278.3927,33536.0
2025-04-08 13:30:00,279.8,279.95,278.66,279.95,35009.0,278.4026,278.5519,277.2683,278.5519,35009.0
2025-04-08 13:40:00,279.92,281.23,279.78,280.07,9111.0,278.522,279.8255,278.3827,278.6713,9111.0
2025-04-08 13:50:00,280.26,281.59,280.21,281.36,30508.0,278.8603,280.1837,278.8106,279.9548,30508.0
2025-04-08 14:00:00,281.4,282.01,280.89,280.91,35896.0,279.9946,280.6016,279.4872,279.5071,35896.0
2025-04-08 14:10:00,281.13,281.5,280.14,281.33,18385.0,279.726,280.0941,278.7409,279.925,18385.0
2025-04-08 14:20:00,281.31,281.32,279.07,279.46,24190.0,279.9051,279.915,277.6763,278.0643,24190.0
2025-04-08 14:30:00,279.41,281.6,278.92,279.7,15756.0,278.0146,280.1936,277.527,278.3031,15756.0
2025-04-08 14:40:00,279.68,280.81,279.34,280.44,42231.0,278.2832,279.4076,277.9449,279.0394,42231.0
2025-04-08 14:50:00,280.45,280.63,279.71,279.81,17614.0,279.0494,279.2285,278.3131,278.4126,17614.0
2025-04-08 15:00:00,279.63,279.86,277.78,277.78,7628.0,278.2335,278.4623,276.3927,276.3927,7628.0
2025-04-08 15:10:00,277.79,278.74,277.03,277.31,30290.0,276.4027,277.3479,275.6465,275.9251,30290.0
2025-04-08 15:20:00,277.4,278.45,277.32,277.93,35337.0,276.0146,277.0594,275.935,276.542,35337.0
2025-04-08 15:30:00,277.94,277.95,274.93,275.08,36644.0,276.5519,276.5619,273.557,273.7062,36644.0
2025-04-08 15:40:00,275.08,276.06,273.54,273.63,64587.0,273.7062,274.6813,272.1739,272.2634,64587.0
2025-04-08 15:50:00,273.81,277.25,273.76,276.91,139477.0,272.4425,275.8654,272.3928,275.5271,139477.0
2025-04-09 09:30:00,275.16,278.3,274.89,278.02,34240.0,273.7858,276.9101,273.5172,276.6315,34240.0
2025-04-09 09:40:00,278.35,279.49,276.7,278.0,15008.0,276.9599,278.0942,275.3181,276.6116,15008.0
2025-04-09 09:50:00,278.31,279.59,277.66,278.66,18512.0,276.9201,278.1937,276.2733,277.2683,18512.0
2025-04-09 10:00:00,278.32,279.96,276.85,277.26,30675.0,276.93,278.5618,275.4674,275.8753,30675.0
2025-04-09 10:10:00,277.55,277.73,275.73,276.53,19594.0,276.1639,276.343,274.353,275.149,19594.0
2025-04-09 10:20:00,276.39,276.96,275.44,276.16,12830.0,275.0097,275.5768,274.0644,274.7808,12830.0
2025-04-09 10:30:00,276.4,277.24,275.93,275.93,5757.0,275.0196,275.8554,274.552,274.552,5757.0
2025-04-09 10:40:00,275.92,276.05,274.92,274.94,6888.0,274.542,274.6714,273.547,273.5669,6888.0
2025-04-09 10:50:00,275.27,275.27,273.81,273.98,14153.0,273.8953,273.8953,272.4425,272.6117,14153.0
2025-04-09 11:00:00,274.02,275.27,274.0,274.77,15758.0,272.6515,273.8953,272.6316,273.3978,15758.0
2025-04-09 11:10:00,274.73,275.42,274.26,275.0,27746.0,273.358,274.0445,272.8903,273.6266,27746.0
2025-04-09 11:20:00,275.0,276.15,274.79,275.83,29170.0,273.6266,274.7709,273.4177,274.4525,29170.0
2025-04-09 11:30:00,275.97,276.29,274.84,274.99,5973.0,274.5918,274.9102,273.4674,273.6167,5973.0
2025-04-09 11:40:00,275.04,275.56,274.34,275.18,10188.0,273.6664,274.1838,272.9699,273.8057,10188.0
2025-04-09 11:50:00,275.25,275.36,274.46,274.74,5527.0,273.8754,273.9848,273.0893,273.3679,5527.0
2025-04-09 12:00:00,274.6,275.38,274.48,275.31,4296.0,273.2286,274.0047,273.1092,273.9351,4296.0
2025-04-09 12:10:00,275.48,277.02,275.34,276.64,9648.0,274.1042,275.6365,273.9649,275.2584,9648.0
2025-04-09 12:20:00,276.52,277.52,276.52,276.99,10471.0,275.139,276.134,275.139,275.6067,10471.0
2025-04-09 12:30:00,276.92,277.74,276.92,277.29,7622.0,275.537,276.3529,275.537,275.9052,7622.0
2025-04-09 12:40:00,277.21,277.33,276.65,276.81,22446.0,275.8256,275.945,275.2684,275.4276,22446.0
2025-04-09 12:50:00,277.0,277.87,276.58,277.82,39369.0,275.6166,276.4823,275.1987,276.4325,39369.0
2025-04-09 13:00:00,277.8,279.84,277.8,278.23,31402.0,276.4126,278.4424,276.4126,276.8405,31402.0
2025-04-09 13:10:00,278.0,283.28,276.73,283.21,45491.0,276.6116,281.8653,275.348,281.7956,45491.0
2025-04-09 13:20:00,282.37,293.03,282.2,289.31,64172.0,280.9598,291.5666,280.7906,287.8651,64172.0
2025-04-09 13:30:00,289.41,294.62,288.6,290.29,40038.0,287.9646,293.1486,287.1587,288.8402,40038.0
2025-04-09 13:40:00,290.06,293.29,289.26,292.26,19810.0,288.6114,291.8253,287.8154,290.8004,19810.0
2025-04-09 13:50:00,291.6,293.57,290.69,293.18,21825.0,290.1437,292.1039,289.2382,291.7158,21825.0
2025-04-09 14:00:00,293.48,294.44,290.36,291.58,41336.0,292.0143,292.9695,288.9099,290.1238,41336.0
2025-04-09 14:10:00,291.21,292.62,290.53,291.39,24763.0,289.7556,291.1586,289.079,289.9348,24763.0
2025-04-09 14:20:00,291.25,292.88,290.49,292.36,24116.0,289.7955,291.4173,289.0392,290.8999,24116.0
2025-04-09 14:30:00,292.17,292.94,290.72,291.78,17860.0,290.7109,291.477,289.2681,290.3228,17860.0
2025-04-09 14:40:00,291.71,292.05,289.33,291.08,28149.0,290.2532,290.5915,287.885,289.6263,28149.0
2025-04-09 14:50:00,291.25,291.92,290.13,290.22,22372.0,289.7955,290.4621,288.681,288.7706,22372.0
2025-04-09 15:00:00,290.18,293.35,289.77,292.54,37229.0,288.7308,291.885,288.3228,291.079,37229.0
2025-04-09 15:10:00,292.74,293.81,292.24,292.84,22829.0,291.278,292.3427,290.7805,291.3775,22829.0
2025-04-09 15:20:00,293.07,294.27,292.65,293.4,32001.0,291.6064,292.8004,291.1885,291.9347,32001.0
2025-04-09 15:30:00,293.54,294.54,292.19,293.12,41578.0,292.074,293.069,290.7308,291.6561,41578.0
2025-04-09 15:40:00,293.12,294.08,292.6,293.99,35678.0,291.6561,292.6113,291.1387,292.5218,35678.0
2025-04-09 15:50:00,294.13,295.69,294.04,294.35,273087.0,292.6611,294.2133,292.5715,292.88,273087.0
2025-04-10 09:30:00,293.14,296.78,293.14,294.84,75278.0,291.676,295.2978,291.676,293.3675,75278.0
2025-04-10 09:40:00,294.85,297.39,294.1,297.17,36220.0,293.3775,295.9048,292.6312,295.6859,36220.0
2025-04-10 09:50:00,297.26,297.47,296.05,296.31,47304.0,295.7754,295.9844,294.5715,294.8302,47304.0
2025-04-10 10:00:00,296.38,296.72,295.53,296.56,36919.0,294.8998,295.2381,294.0541,295.0789,36919.0
2025-04-10 10:10:00,296.38,296.42,294.63,294.66,28144.0,294.8998,294.9396,293.1586,293.1884,28144.0
2025-04-10 10:20:00,294.5,295.29,294.15,294.26,50964.0,293.0292,293.8153,292.681,292.7904,50964.0
2025-04-10 10:30:00,294.47,295.9,294.41,295.16,33383.0,292.9994,294.4222,292.9397,293.6859,33383.0
2025-04-10 10:40:00,295.09,295.11,294.01,294.39,79888.0,293.6163,293.6362,292.5417,292.9198,79888.0
2025-04-10 10:50:00,294.39,294.84,292.76,292.84,20040.0,292.9198,293.3675,291.2979,291.3775,20040.0
2025-04-10 11:00:00,292.82,294.31,292.82,294.09,32819.0,291.3576,292.8402,291.3576,292.6213,32819.0
2025-04-10 11:10:00,294.09,294.44,293.01,293.12,16041.0,292.6213,292.9695,291.5467,291.6561,16041.0
2025-04-10 11:20:00,292.92,293.22,292.2,292.2,8859.0,291.4571,291.7556,290.7407,290.7407,8859.0
2025-04-10 11:30:00,292.16,292.39,291.11,291.22,64953.0,290.7009,290.9298,289.6561,289.7656,64953.0
2025-04-10 11:40:00,291.28,291.99,290.88,291.1,20856.0,289.8253,290.5318,289.4273,289.6462,20856.0
2025-04-10 11:50:00,291.16,291.52,289.82,290.06,24832.0,289.7059,290.0641,288.3726,288.6114,24832.0
2025-04-10 12:00:00,290.05,291.0,288.65,289.22,21013.0,288.6014,289.5467,287.2084,287.7756,21013.0
2025-04-10 12:10:00,289.19,289.55,287.37,287.53,22859.0,287.7457,288.1039,285.9348,286.094,22859.0
2025-04-10 12:20:00,287.13,287.32,285.14,286.12,17805.0,285.696,285.8851,283.716,284.6911,17805.0
2025-04-10 12:30:00,286.11,288.64,285.86,288.34,26128.0,284.6811,287.1985,284.4324,286.9,26128.0
2025-04-10 12:40:00,288.34,288.38,286.42,288.0,28977.0,286.9,286.9398,284.9896,286.5617,28977.0
2025-04-10 12:50:00,288.03,288.84,287.68,288.62,21369.0,286.5915,287.3975,286.2433,287.1786,21369.0
2025-04-10 13:00:00,288.62,290.87,287.97,287.97,28637.0,287.1786,289.4173,286.5318,286.5318,28637.0
2025-04-10 13:10:00,287.75,287.96,286.29,286.8,16854.0,286.3129,286.5219,284.8602,285.3677,16854.0
2025-04-10 13:20:00,286.53,288.63,285.81,288.46,19075.0,285.099,287.1885,284.3826,287.0194,19075.0
2025-04-10 13:30:00,288.47,289.11,287.9,288.24,18566.0,287.0293,287.6661,286.4622,286.8005,18566.0
2025-04-10 13:40:00,288.24,291.33,288.12,289.8,21118.0,286.8005,289.8751,286.6811,288.3527,21118.0
2025-04-10 13:50:00,289.8,291.15,289.41,290.73,22894.0,288.3527,289.6959,287.9646,289.278,22894.0
2025-04-10 14:00:00,290.63,291.9,289.89,290.13,22478.0,289.1785,290.4422,288.4422,288.681,22478.0
2025-04-10 14:10:00,290.13,290.3,288.89,289.9,24519.0,288.681,288.8502,287.4472,288.4522,24519.0
2025-04-10 14:20:00,289.88,293.17,289.88,292.82,26202.0,288.4323,291.7059,288.4323,291.3576,26202.0
2025-04-10 14:30:00,292.6,293.64,292.06,292.79,23581.0,291.1387,292.1735,290.6014,291.3278,23581.0
2025-04-10 14:40:00,292.95,294.44,292.66,293.01,48106.0,291.487,292.9695,291.1984,291.5467,48106.0
2025-04-10 14:50:00,293.23,293.92,291.5,292.81,26663.0,291.7656,292.4521,290.0442,291.3477,26663.0
2025-04-10 15:00:00,292.86,294.53,292.15,292.16,32437.0,291.3974,293.0591,290.691,290.7009,32437.0
2025-04-10 15:10:00,292.16,293.5,291.62,293.32,35192.0,290.7009,292.0342,290.1636,291.8551,35192.0
2025-04-10 15:20:00,293.33,293.68,290.45,290.45,38921.0,291.8651,292.2133,288.9994,288.9994,38921.0
2025-04-10 15:30:00,290.41,291.72,290.02,290.17,85360.0,288.9596,290.2631,288.5716,288.7208,85360.0
2025-04-10 15:40:00,290.25,290.95,288.79,289.73,89762.0,288.8004,289.4969,287.3477,288.283,89762.0
2025-04-10 15:50:00,289.65,293.29,289.65,292.34,214575.0,288.2034,291.8253,288.2034,290.88,214575.0
2025-04-11 09:30:00,291.77,293.16,290.29,293.14,34210.0,290.3129,291.6959,288.8402,291.676,34210.0
2025-04-11 09:40:00,293.31,294.2,291.42,294.0,31760.0,291.8452,292.7307,289.9646,292.5317,31760.0
2025-04-11 09:50:00,293.86,294.4,292.86,293.6,12767.0,292.3924,292.9297,291.3974,292.1337,12767.0
2025-04-11 10:00:00,293.09,294.6,292.3,293.78,28000.0,291.6263,293.1287,290.8402,292.3128,28000.0
2025-04-11 10:10:00,294.12,294.54,292.63,292.63,25133.0,292.6511,293.069,291.1686,291.1686,25133.0
2025-04-11 10:20:00,292.98,292.98,291.34,291.5,20128.0,291.5168,291.5168,289.885,290.0442,20128.0
2025-04-11 10:30:00,291.42,293.0,291.36,292.61,23130.0,289.9646,291.5367,289.9049,291.1487,23130.0
2025-04-11 10:40:00,292.23,293.99,292.08,293.81,9892.0,290.7706,292.5218,290.6213,292.3427,9892.0
2025-04-11 10:50:00,293.72,293.77,292.85,293.12,7747.0,292.2531,292.3029,291.3875,291.6561,7747.0
2025-04-11 11:00:00,292.93,294.77,292.31,293.07,36819.0,291.4671,293.2979,290.8502,291.6064,36819.0
2025-04-11 11:10:00,293.25,293.46,292.0,292.03,29736.0,291.7855,291.9944,290.5417,290.5716,29736.0
2025-04-11 11:20:00,292.27,293.11,291.68,292.99,23376.0,290.8104,291.6462,290.2233,291.5268,23376.0
2025-04-11 11:30:00,292.99,294.65,292.56,294.65,13619.0,291.5268,293.1785,291.0989,293.1785,13619.0
2025-04-11 11:40:00,294.64,295.25,293.74,294.89,13083.0,293.1685,293.7755,292.273,293.4173,13083.0
2025-04-11 11:50:00,294.8,295.83,294.78,295.67,12985.0,293.3277,294.3526,293.3078,294.1934,12985.0
2025-04-11 12:00:00,295.46,296.39,295.44,295.77,10027.0,293.9844,294.9098,293.9645,294.2929,10027.0
2025-04-11 12:10:00,295.53,297.75,295.53,297.75,19614.0,294.0541,296.263,294.0541,296.263,19614.0
2025-04-11 12:20:00,297.62,297.71,296.76,297.14,20453.0,296.1336,296.2232,295.2779,295.656,20453.0
2025-04-11 12:30:00,297.19,299.17,297.01,299.15,29115.0,295.7058,297.6759,295.5267,297.656,29115.0
2025-04-11 12:40:00,298.69,299.93,298.57,299.77,19458.0,297.1983,298.4321,297.0789,298.2729,19458.0
2025-04-11 12:50:00,299.45,299.79,298.98,299.4,14285.0,297.9545,298.2928,297.4868,297.9047,14285.0
2025-04-11 13:00:00,299.49,299.98,299.01,299.45,18803.0,297.9943,298.4819,297.5167,297.9545,18803.0
2025-04-11 13:10:00,299.25,299.51,298.48,298.71,12356.0,297.7555,298.0142,296.9893,297.2182,12356.0
2025-04-11 13:20:00,298.54,299.53,298.22,298.6,15623.0,297.049,298.0341,296.7306,297.1087,15623.0
2025-04-11 13:30:00,298.6,299.96,298.02,299.83,11321.0,297.1087,298.462,296.5316,298.3326,11321.0
2025-04-11 13:40:00,299.88,301.13,299.88,300.11,15214.0,298.3824,299.6261,298.3824,298.6112,15214.0
2025-04-11 13:50:00,300.1,301.31,300.08,300.69,11764.0,298.6013,299.8052,298.5814,299.1883,11764.0
2025-04-11 14:00:00,300.74,301.39,300.06,300.51,15641.0,299.2381,299.8848,298.5615,299.0092,15641.0
2025-04-11 14:10:00,300.41,300.65,299.1,299.33,18643.0,298.9097,299.1485,297.6062,297.8351,18643.0
2025-04-11 14:20:00,299.22,300.17,299.15,300.17,13477.0,297.7256,298.6709,297.656,298.6709,13477.0
2025-04-11 14:30:00,300.01,300.5,299.58,300.23,6977.0,298.5117,298.9993,298.0838,298.7306,6977.0
2025-04-11 14:40:00,300.17,300.87,299.95,300.53,11429.0,298.6709,299.3674,298.452,299.0291,11429.0
2025-04-11 14:50:00,300.53,300.53,299.44,299.55,12296.0,299.0291,299.0291,297.9445,298.054,12296.0
2025-04-11 15:00:00,299.52,300.48,299.52,300.25,13675.0,298.0241,298.9794,298.0241,298.7505,13675.0
2025-04-11 15:10:00,300.07,300.63,299.13,300.01,15872.0,298.5714,299.1286,297.6361,298.5117,15872.0
2025-04-11 15:20:00,299.8,300.69,299.8,300.35,26970.0,298.3028,299.1883,298.3028,298.85,26970.0
2025-04-11 15:30:00,300.29,300.83,299.72,300.5,32332.0,298.7903,299.3276,298.2231,298.9993,32332.0
2025-04-11 15:40:00,300.51,300.73,299.72,300.01,32416.0,299.0092,299.2281,298.2231,298.5117,32416.0
2025-04-11 15:50:00,300.18,300.62,299.29,299.37,148870.0,298.6809,299.1187,297.7953,297.8749,148870.0
2025-04-14 09:30:00,299.65,302.28,298.72,300.84,42871.0,298.1535,300.7704,297.2281,299.3376,42871.0
2025-04-14 09:40:00,300.03,302.89,299.73,301.28,14729.0,298.5316,301.3773,298.2331,299.7754,14729.0
2025-04-14 09:50:00,301.83,302.23,300.81,301.48,10742.0,300.3226,300.7206,299.3077,299.9744,10742.0
2025-04-14 10:00:00,301.77,302.97,301.02,302.21,27232.0,300.2629,301.4569,299.5167,300.7007,27232.0
2025-04-14 10:10:00,302.31,302.7,301.42,302.03,29867.0,300.8002,301.1883,299.9147,300.5216,29867.0
2025-04-14 10:20:00,302.08,303.39,301.81,303.18,42828.0,300.5714,301.8748,300.3027,301.6659,42828.0
2025-04-14 10:30:00,303.4,303.77,303.06,303.09,13660.0,301.8848,302.2529,301.5465,301.5763,13660.0
2025-04-14 10:40:00,303.09,303.84,302.98,303.38,16339.0,301.5763,302.3226,301.4669,301.8649,16339.0
2025-04-14 10:50:00,303.72,304.27,303.27,303.89,21667.0,302.2032,302.7504,301.7554,302.3723,21667.0
2025-04-14 11:00:00,303.91,304.31,303.27,303.39,12877.0,302.3922,302.7902,301.7554,301.8748,12877.0
2025-04-14 11:10:00,303.36,303.36,302.6,302.88,12336.0,301.845,301.845,301.0888,301.3674,12336.0
2025-04-14 11:20:00,302.81,302.89,301.78,301.78,10818.0,301.2977,301.3773,300.2729,300.2729,10818.0
2025-04-14 11:30:00,301.82,302.43,301.5,301.57,11936.0,300.3127,300.9196,299.9943,300.0639,11936.0
2025-04-14 11:40:00,301.63,302.1,301.37,301.73,10317.0,300.1236,300.5913,299.8649,300.2231,10317.0
2025-04-14 11:50:00,301.71,302.1,301.35,301.5,13869.0,300.2032,300.5913,299.845,299.9943,13869.0
2025-04-14 12:00:00,301.39,301.58,300.93,301.22,10493.0,299.8848,300.0739,299.4271,299.7157,10493.0
2025-04-14 12:10:00,301.12,302.35,300.38,302.25,14537.0,299.6162,300.84,298.8799,300.7405,14537.0
2025-04-14 12:20:00,302.02,302.27,301.37,301.71,11619.0,300.5117,300.7604,299.8649,300.2032,11619.0
2025-04-14 12:30:00,301.71,302.29,301.35,301.93,10451.0,300.2032,300.7803,299.845,300.4221,10451.0
2025-04-14 12:40:00,301.93,302.13,301.56,301.91,10136.0,300.4221,300.6211,300.054,300.4022,10136.0
2025-04-14 12:50:00,301.91,301.91,301.23,301.54,7241.0,300.4022,300.4022,299.7256,300.0341,7241.0
2025-04-14 13:00:00,301.35,302.78,300.69,300.8,17115.0,299.845,301.2679,299.1883,299.2978,17115.0
2025-04-14 13:10:00,300.98,301.38,300.81,301.27,8724.0,299.4769,299.8749,299.3077,299.7654,8724.0
2025-04-14 13:20:00,301.44,302.18,301.44,301.69,7658.0,299.9346,300.6709,299.9346,300.1833,7658.0
2025-04-14 13:30:00,301.96,302.23,301.59,301.78,9473.0,300.452,300.7206,300.0838,300.2729,9473.0
2025-04-14 13:40:00,301.82,302.32,301.65,301.95,7433.0,300.3127,300.8102,300.1435,300.442,7433.0
2025-04-14 13:50:00,302.16,302.75,301.95,302.69,7810.0,300.651,301.238,300.442,301.1783,7810.0
2025-04-14 14:00:00,302.61,302.76,302.38,302.48,5792.0,301.0987,301.248,300.8699,300.9694,5792.0
2025-04-14 14:10:00,302.41,302.44,302.03,302.04,8496.0,300.8997,300.9296,300.5216,300.5316,8496.0
2025-04-14 14:20:00,302.26,303.21,302.11,302.82,6911.0,300.7505,301.6957,300.6012,301.3077,6911.0
2025-04-14 14:30:00,302.94,303.27,302.94,303.12,8239.0,301.4271,301.7554,301.4271,301.6062,8239.0
2025-04-14 14:40:00,303.2,303.33,302.76,302.76,10518.0,301.6858,301.8151,301.248,301.248,10518.0
2025-04-14 14:50:00,303.06,303.33,302.87,303.21,16557.0,301.5465,301.8151,301.3574,301.6957,16557.0
2025-04-14 15:00:00,303.22,303.65,303.07,303.45,13445.0,301.7057,302.1335,301.5564,301.9345,13445.0
2025-04-14 15:10:00,303.41,303.44,302.86,302.91,19406.0,301.8947,301.9246,301.3475,301.3972,19406.0
2025-04-14 15:20:00,302.96,303.39,302.71,302.76,39030.0,301.447,301.8748,301.1982,301.248,39030.0
2025-04-14 15:30:00,302.86,302.87,302.24,302.24,34366.0,301.3475,301.3574,300.7306,300.7306,34366.0
2025-04-14 15:40:00,302.19,303.11,302.17,302.48,34134.0,300.6808,301.5962,300.6609,300.9694,34134.0
2025-04-14 15:50:00,302.48,302.68,301.4,301.58,117973.0,300.9694,301.1684,299.8948,300.0739,117973.0
2025-04-15 09:30:00,301.35,302.77,300.63,302.76,34611.0,299.845,301.2579,299.1286,301.248,34611.0
2025-04-15 09:40:00,302.65,303.27,302.06,302.06,26317.0,301.1385,301.7554,300.5515,300.5515,26317.0
2025-04-15 09:50:00,302.06,302.52,301.65,301.65,12991.0,300.5515,301.0092,300.1435,300.1435,12991.0
2025-04-15 10:00:00,301.64,302.09,301.52,301.62,14194.0,300.1336,300.5813,300.0142,300.1137,14194.0
2025-04-15 10:10:00,301.68,302.33,300.84,300.85,25988.0,300.1734,300.8201,299.3376,299.3475,25988.0
2025-04-15 10:20:00,300.89,301.7,300.48,300.93,11619.0,299.3873,300.1933,298.9794,299.4271,11619.0
2025-04-15 10:30:00,300.97,301.38,300.9,300.93,13650.0,299.4669,299.8749,299.3973,299.4271,13650.0
2025-04-15 10:40:00,301.14,301.76,300.92,301.18,10963.0,299.6361,300.253,299.4172,299.6759,10963.0
2025-04-15 10:50:00,301.12,301.62,300.75,301.6,13916.0,299.6162,300.1137,299.248,300.0938,13916.0
2025-04-15 11:00:00,301.36,301.71,301.27,301.47,18645.0,299.855,300.2032,299.7654,299.9644,18645.0
2025-04-15 11:10:00,301.35,301.64,301.08,301.41,18189.0,299.845,300.1336,299.5764,299.9047,18189.0
2025-04-15 11:20:00,301.53,301.56,300.29,300.3,7230.0,300.0241,300.054,298.7903,298.8003,7230.0
2025-04-15 11:30:00,300.3,300.84,300.29,300.52,10595.0,298.8003,299.3376,298.7903,299.0192,10595.0
2025-04-15 11:40:00,300.55,300.61,299.96,300.16,11220.0,299.049,299.1087,298.462,298.661,11220.0
2025-04-15 11:50:00,300.23,300.74,300.23,300.56,17326.0,298.7306,299.2381,298.7306,299.059,17326.0
2025-04-15 12:00:00,300.52,300.71,300.09,300.23,11234.0,299.0192,299.2082,298.5913,298.7306,11234.0
2025-04-15 12:10:00,300.32,300.32,299.87,300.01,6434.0,298.8202,298.8202,298.3724,298.5117,6434.0
2025-04-15 12:20:00,299.96,300.29,299.91,299.97,28568.0,298.462,298.7903,298.4122,298.4719,28568.0
2025-04-15 12:30:00,300.0,300.25,299.65,299.94,21930.0,298.5018,298.7505,298.1535,298.4421,21930.0
2025-04-15 12:40:00,299.9,300.11,299.54,299.93,7796.0,298.4023,298.6112,298.044,298.4321,7796.0
2025-04-15 12:50:00,300.03,300.03,299.21,299.44,4759.0,298.5316,298.5316,297.7157,297.9445,4759.0
2025-04-15 13:00:00,299.26,299.48,298.97,298.98,10999.0,297.7654,297.9843,297.4769,297.4868,10999.0
2025-04-15 13:10:00,298.98,299.12,298.58,298.88,9445.0,297.4868,297.6261,297.0888,297.3873,9445.0
2025-04-15 13:20:00,298.79,298.88,298.35,298.43,5766.0,297.2978,297.3873,296.86,296.9396,5766.0
2025-04-15 13:30:00,298.43,298.78,298.42,298.75,13678.0,296.9396,297.2878,296.9296,297.258,13678.0
2025-04-15 13:40:00,298.73,299.04,298.46,298.73,24310.0,297.2381,297.5465,296.9694,297.2381,24310.0
2025-04-15 13:50:00,298.74,298.96,298.28,298.56,18272.0,297.248,297.4669,296.7903,297.0689,18272.0
2025-04-15 14:00:00,298.57,298.74,298.08,298.41,8442.0,297.0789,297.248,296.5913,296.9197,8442.0
2025-04-15 14:10:00,298.46,298.53,297.97,298.26,5591.0,296.9694,297.0391,296.4819,296.7704,5591.0
2025-04-15 14:20:00,298.31,298.5,298.09,298.16,12196.0,296.8202,297.0092,296.6013,296.6709,12196.0
2025-04-15 14:30:00,298.07,298.79,298.07,298.49,9058.0,296.5814,297.2978,296.5814,296.9993,9058.0
2025-04-15 14:40:00,298.37,298.88,298.37,298.67,5725.0,296.8799,297.3873,296.8799,297.1784,5725.0
2025-04-15 14:50:00,298.77,298.77,298.41,298.52,27832.0,297.2779,297.2779,296.9197,297.0291,27832.0
2025-04-15 15:00:00,298.47,298.6,298.18,298.28,6920.0,296.9794,297.1087,296.6908,296.7903,6920.0
2025-04-15 15:10:00,298.28,299.08,298.23,298.69,14791.0,296.7903,297.5863,296.7406,297.1983,14791.0
2025-04-15 15:20:00,298.64,298.79,298.09,298.43,17182.0,297.1485,297.2978,296.6013,296.9396,17182.0
2025-04-15 15:30:00,298.49,298.69,298.3,298.36,11134.0,296.9993,297.1983,296.8102,296.8699,11134.0
2025-04-15 15:40:00,298.36,298.6,297.8,298.01,28392.0,296.8699,297.1087,296.3127,296.5217,28392.0
2025-04-15 15:50:00,298.19,298.93,297.81,298.1,108846.0,296.7008,297.4371,296.3227,296.6112,108846.0
2025-04-16 09:30:00,298.25,298.26,296.64,297.24,23474.0,296.7605,296.7704,295.1585,295.7555,23474.0
2025-04-16 09:40:00,297.04,297.21,296.35,296.71,4946.0,295.5565,295.7257,294.87,295.2282,4946.0
2025-04-16 09:50:00,296.56,297.05,295.93,297.0,10016.0,295.0789,295.5665,294.4521,295.5167,10016.0
2025-04-16 10:00:00,296.64,297.23,296.32,297.04,16294.0,295.1585,295.7456,294.8401,295.5565,16294.0
2025-04-16 10:10:00,297.05,297.24,296.02,296.53,9693.0,295.5665,295.7555,294.5416,295.0491,9693.0
2025-04-16 10:20:00,296.63,297.33,296.63,297.33,9085.0,295.1486,295.8451,295.1486,295.8451,9085.0
2025-04-16 10:30:00,297.34,297.59,297.16,297.42,7517.0,295.855,296.1038,295.6759,295.9346,7517.0
2025-04-16 10:40:00,297.58,297.79,297.25,297.55,7354.0,296.0938,296.3028,295.7655,296.064,7354.0
2025-04-16 10:50:00,297.49,298.56,297.49,298.34,3541.0,296.0043,297.0689,296.0043,296.85,3541.0
2025-04-16 11:00:00,298.4,298.88,298.18,298.7,4183.0,296.9097,297.3873,296.6908,297.2082,4183.0
2025-04-16 11:10:00,298.68,298.88,298.08,298.51,7424.0,297.1883,297.3873,296.5913,297.0192,7424.0
2025-04-16 11:20:00,298.57,299.2,298.39,298.94,7491.0,297.0789,297.7057,296.8998,297.447,7491.0
2025-04-16 11:30:00,298.94,298.99,298.4,298.56,4149.0,297.447,297.4968,296.9097,297.0689,4149.0
2025-04-16 11:40:00,298.51,298.57,298.14,298.15,12463.0,297.0192,297.0789,296.651,296.661,12463.0
2025-04-16 11:50:00,298.32,298.43,297.69,297.79,11612.0,296.8301,296.9396,296.2033,296.3028,11612.0
2025-04-16 12:00:00,297.89,297.97,297.14,297.31,2566.0,296.4023,296.4819,295.656,295.8252,2566.0
2025-04-16 12:10:00,297.44,297.78,297.32,297.75,8658.0,295.9545,296.2928,295.8351,296.263,8658.0
2025-04-16 12:20:00,297.71,298.07,297.43,297.56,16180.0,296.2232,296.5814,295.9446,296.0739,16180.0
2025-04-16 12:30:00,297.47,297.72,297.29,297.53,10999.0,295.9844,296.2331,295.8053,296.0441,10999.0
2025-04-16 12:40:00,297.53,297.81,297.41,297.59,9762.0,296.0441,296.3227,295.9247,296.1038,9762.0
2025-04-16 12:50:00,297.42,297.75,297.36,297.67,4304.0,295.9346,296.263,295.8749,296.1834,4304.0
2025-04-16 13:00:00,297.58,297.86,297.27,297.49,5413.0,296.0938,296.3724,295.7854,296.0043,5413.0
2025-04-16 13:10:00,297.32,297.82,297.17,297.66,5233.0,295.8351,296.3326,295.6859,296.1734,5233.0
2025-04-16 13:20:00,297.76,297.87,297.46,297.87,4787.0,296.2729,296.3824,295.9744,296.3824,4787.0
2025-04-16 13:30:00,297.61,297.61,296.0,296.0,11526.0,296.1237,296.1237,294.5217,294.5217,11526.0
2025-04-16 13:40:00,296.03,296.03,295.2,295.24,10444.0,294.5516,294.5516,293.7257,293.7655,10444.0
2025-04-16 13:50:00,295.02,295.45,294.64,294.65,7254.0,293.5466,293.9745,293.1685,293.1785,7254.0
2025-04-16 14:00:00,294.77,295.26,294.62,295.09,12703.0,293.2979,293.7854,293.1486,293.6163,12703.0
2025-04-16 14:10:00,295.06,295.25,294.53,294.69,8872.0,293.5864,293.7755,293.0591,293.2183,8872.0
2025-04-16 14:20:00,294.58,295.39,294.56,294.97,6926.0,293.1088,293.9148,293.0889,293.4969,6926.0
2025-04-16 14:30:00,295.09,295.27,294.71,294.82,5320.0,293.6163,293.7954,293.2382,293.3476,5320.0
2025-04-16 14:40:00,294.75,295.09,294.55,295.0,7979.0,293.278,293.6163,293.079,293.5267,7979.0
2025-04-16 14:50:00,294.96,295.04,294.51,294.51,12785.0,293.4869,293.5665,293.0392,293.0392,12785.0
2025-04-16 15:00:00,294.57,294.57,293.75,293.75,16523.0,293.0989,293.0989,292.283,292.283,16523.0
2025-04-16 15:10:00,293.78,294.35,293.5,293.66,14664.0,292.3128,292.88,292.0342,292.1934,14664.0
2025-04-16 15:20:00,293.55,293.58,292.75,292.91,14885.0,292.084,292.1138,291.288,291.4472,14885.0
2025-04-16 15:30:00,293.02,293.29,292.28,292.56,15774.0,291.5566,291.8253,290.8203,291.0989,15774.0
2025-04-16 15:40:00,292.56,292.95,292.25,292.69,16529.0,291.0989,291.487,290.7905,291.2283,16529.0
2025-04-16 15:50:00,292.77,294.55,292.51,294.14,106903.0,291.3079,293.079,291.0492,292.671,106903.0
2025-04-17 09:30:00,295.88,295.9,293.57,295.07,115976.0,294.4023,294.4222,292.1039,293.5964,115976.0
2025-04-17 09:40:00,295.46,296.01,293.83,294.53,22360.0,293.9844,294.5317,292.3626,293.0591,22360.0
2025-04-17 09:50:00,294.5,295.6,294.12,294.37,19177.0,293.0292,294.1237,292.6511,292.8999,19177.0
2025-04-17 10:00:00,294.61,295.25,294.1,294.65,74989.0,293.1387,293.7755,292.6312,293.1785,74989.0
2025-04-17 10:10:00,295.05,296.01,294.44,294.44,58601.0,293.5765,294.5317,292.9695,292.9695,58601.0
2025-04-17 10:20:00,294.38,295.22,294.13,294.15,31512.0,292.9098,293.7456,292.6611,292.681,31512.0
2025-04-17 10:30:00,294.28,294.29,293.31,293.31,13368.0,292.8103,292.8203,291.8452,291.8452,13368.0
2025-04-17 10:40:00,293.42,293.83,293.25,293.67,8051.0,291.9546,292.3626,291.7855,292.2034,8051.0
2025-04-17 10:50:00,293.88,294.02,293.64,293.87,13569.0,292.4123,292.5516,292.1735,292.4024,13569.0
2025-04-17 11:00:00,293.93,294.25,293.14,293.96,15531.0,292.4621,292.7805,291.676,292.4919,15531.0
2025-04-17 11:10:00,293.94,294.77,293.94,294.57,9886.0,292.472,293.2979,292.472,293.0989,9886.0
2025-04-17 11:20:00,294.66,294.66,293.07,293.16,8648.0,293.1884,293.1884,291.6064,291.6959,8648.0
2025-04-17 11:30:00,293.11,294.03,293.06,293.84,15420.0,291.6462,292.5616,291.5964,292.3725,15420.0
2025-04-17 11:40:00,293.82,294.16,293.52,293.54,9028.0,292.3526,292.6909,292.0541,292.074,9028.0
2025-04-17 11:50:00,293.63,294.62,293.5,293.97,13358.0,292.1636,293.1486,292.0342,292.5019,13358.0
2025-04-17 12:00:00,294.01,294.54,293.57,294.34,8551.0,292.5417,293.069,292.1039,292.87,8551.0
2025-04-17 12:10:00,294.18,294.38,293.31,294.02,12252.0,292.7108,292.9098,291.8452,292.5516,12252.0
2025-04-17 12:20:00,294.02,294.67,294.02,294.63,6107.0,292.5516,293.1984,292.5516,293.1586,6107.0
2025-04-17 12:30:00,294.45,294.85,294.17,294.19,18798.0,292.9795,293.3775,292.7009,292.7208,18798.0
2025-04-17 12:40:00,294.21,294.56,294.11,294.2,11284.0,292.7407,293.0889,292.6412,292.7307,11284.0
2025-04-17 12:50:00,294.62,295.13,294.33,295.02,9773.0,293.1486,293.6561,292.8601,293.5466,9773.0
2025-04-17 13:00:00,295.02,295.24,294.44,294.87,14327.0,293.5466,293.7655,292.9695,293.3974,14327.0
2025-04-17 13:10:00,294.86,294.86,293.93,294.1,7614.0,293.3874,293.3874,292.4621,292.6312,7614.0
2025-04-17 13:20:00,294.13,294.43,293.71,294.1,10055.0,292.6611,292.9596,292.2432,292.6312,10055.0
2025-04-17 13:30:00,294.1,294.71,293.98,294.65,9891.0,292.6312,293.2382,292.5118,293.1785,9891.0
2025-04-17 13:40:00,294.65,295.37,294.16,295.09,10956.0,293.1785,293.8949,292.6909,293.6163,10956.0
2025-04-17 13:50:00,294.87,295.6,294.87,295.42,5434.0,293.3974,294.1237,293.3974,293.9446,5434.0
2025-04-17 14:00:00,295.34,296.02,295.26,295.96,6911.0,293.865,294.5416,293.7854,294.4819,6911.0
2025-04-17 14:10:00,296.1,296.1,295.66,295.8,10102.0,294.6212,294.6212,294.1834,294.3227,10102.0
2025-04-17 14:20:00,295.8,295.97,294.93,294.93,13967.0,294.3227,294.4919,293.4571,293.4571,13967.0
2025-04-17 14:30:00,295.25,295.43,295.04,295.24,10716.0,293.7755,293.9546,293.5665,293.7655,10716.0
2025-04-17 14:40:00,295.28,295.43,294.82,294.97,31818.0,293.8053,293.9546,293.3476,293.4969,31818.0
2025-04-17 14:50:00,294.95,295.13,294.63,294.79,11755.0,293.477,293.6561,293.1586,293.3178,11755.0
2025-04-17 15:00:00,294.79,294.79,294.27,294.52,15659.0,293.3178,293.3178,292.8004,293.0491,15659.0
2025-04-17 15:10:00,294.65,294.65,293.75,294.19,22947.0,293.1785,293.1785,292.283,292.7208,22947.0
2025-04-17 15:20:00,294.15,294.66,293.74,294.54,40402.0,292.681,293.1884,292.273,293.069,40402.0
2025-04-17 15:30:00,294.54,294.82,294.33,294.76,37343.0,293.069,293.3476,292.8601,293.2879,37343.0
2025-04-17 15:40:00,294.62,294.98,294.05,294.1,44721.0,293.1486,293.5068,292.5815,292.6312,44721.0
2025-04-17 15:50:00,293.85,294.31,292.96,293.23,62395.0,292.3825,292.8402,291.4969,291.7656,62395.0
2025-04-21 09:30:00,291.21,292.32,290.77,292.25,22854.0,289.7556,290.8601,289.3178,290.7905,22854.0
2025-04-21 09:40:00,291.88,293.24,291.81,292.45,20033.0,290.4223,291.7755,290.3527,290.9895,20033.0
2025-04-21 09:50:00,292.68,293.07,292.43,293.07,11720.0,291.2183,291.6064,290.9696,291.6064,11720.0
2025-04-21 10:00:00,292.89,292.9,291.55,291.84,13469.0,291.4273,291.4372,290.094,290.3825,13469.0
2025-04-21 10:10:00,291.84,291.85,290.61,290.61,13819.0,290.3825,290.3925,289.1586,289.1586,13819.0
2025-04-21 10:20:00,290.61,291.06,290.32,290.74,10699.0,289.1586,289.6064,288.8701,289.288,10699.0
2025-04-21 10:30:00,290.79,291.04,290.63,290.87,11218.0,289.3377,289.5865,289.1785,289.4173,11218.0
2025-04-21 10:40:00,290.87,291.06,290.05,290.17,18913.0,289.4173,289.6064,288.6014,288.7208,18913.0
2025-04-21 10:50:00,290.17,290.17,289.36,289.53,53384.0,288.7208,288.7208,287.9149,288.084,53384.0
2025-04-21 11:00:00,289.64,289.78,289.0,289.23,38726.0,288.1935,288.3328,287.5567,287.7855,38726.0
2025-04-21 11:10:00,289.34,289.48,289.12,289.18,10650.0,287.895,288.0343,287.6761,287.7358,10650.0
2025-04-21 11:20:00,289.11,289.64,289.04,289.31,14786.0,287.6661,288.1935,287.5965,287.8651,14786.0
2025-04-21 11:30:00,289.38,289.38,288.13,288.13,12406.0,287.9348,287.9348,286.691,286.691,12406.0
2025-04-21 11:40:00,288.0,288.11,287.46,287.51,5544.0,286.5617,286.6711,286.0244,286.0741,5544.0
2025-04-21 11:50:00,287.44,287.47,287.0,287.3,6718.0,286.0045,286.0343,285.5667,285.8652,6718.0
2025-04-21 12:00:00,287.29,287.32,286.72,287.04,15294.0,285.8552,285.8851,285.2881,285.6065,15294.0
2025-04-21 12:10:00,286.92,287.24,286.41,286.69,9633.0,285.4871,285.8055,284.9796,285.2582,9633.0
2025-04-21 12:20:00,286.52,286.72,286.21,286.32,6098.0,285.0891,285.2881,284.7806,284.8901,6098.0
2025-04-21 12:30:00,286.32,286.7,286.32,286.41,6117.0,284.8901,285.2682,284.8901,284.9796,6117.0
2025-04-21 12:40:00,286.27,286.51,285.66,285.77,5252.0,284.8403,285.0791,284.2334,284.3428,5252.0
2025-04-21 12:50:00,285.68,285.68,284.51,284.89,18298.0,284.2533,284.2533,283.0891,283.4672,18298.0
2025-04-21 13:00:00,285.0,285.04,283.55,283.56,4210.0,283.5767,283.6165,282.1339,282.1439,4210.0
2025-04-21 13:10:00,283.4,283.44,283.08,283.37,6147.0,281.9847,282.0245,281.6663,281.9548,6147.0
2025-04-21 13:20:00,283.24,283.62,282.35,282.39,24719.0,281.8255,282.2036,280.9399,280.9797,24719.0
2025-04-21 13:30:00,282.5,282.79,282.23,282.23,7426.0,281.0891,281.3777,280.8205,280.8205,7426.0
2025-04-21 13:40:00,282.34,282.34,281.83,282.06,13314.0,280.9299,280.9299,280.4225,280.6513,13314.0
2025-04-21 13:50:00,282.1,282.1,281.07,281.26,16441.0,280.6911,280.6911,279.6663,279.8553,16441.0
2025-04-21 14:00:00,281.11,281.64,280.69,281.21,8884.0,279.7061,280.2334,279.2882,279.8056,8884.0
2025-04-21 14:10:00,281.18,281.75,281.05,281.49,6484.0,279.7757,280.3429,279.6464,280.0842,6484.0
2025-04-21 14:20:00,281.5,282.16,281.49,282.15,7280.0,280.0941,280.7508,280.0842,280.7409,7280.0
2025-04-21 14:30:00,282.16,282.38,281.53,281.8,10244.0,280.7508,280.9697,280.124,280.3926,10244.0
2025-04-21 14:40:00,281.73,281.73,280.87,281.0,10783.0,280.323,280.323,279.4673,279.5966,10783.0
2025-04-21 14:50:00,281.0,281.11,280.36,280.41,12691.0,279.5966,279.7061,278.9598,279.0096,12691.0
2025-04-21 15:00:00,280.44,281.35,280.33,281.02,22308.0,279.0394,279.9449,278.93,279.6165,22308.0
2025-04-21 15:10:00,280.99,281.73,280.85,281.12,26732.0,279.5867,280.323,279.4474,279.716,26732.0
2025-04-21 15:20:00,281.12,282.24,281.12,281.84,16371.0,279.716,280.8304,279.716,280.4324,16371.0
2025-04-21 15:30:00,282.03,283.26,281.88,282.86,18203.0,280.6215,281.8454,280.4722,281.4474,18203.0
2025-04-21 15:40:00,282.65,284.14,282.65,283.75,44552.0,281.2384,282.721,281.2384,282.3329,44552.0
2025-04-21 15:50:00,283.56,285.0,282.93,284.97,134069.0,282.1439,283.5767,281.517,283.5468,134069.0
2025-04-22 09:30:00,288.32,289.04,286.76,287.82,24082.0,286.8801,287.5965,285.3279,286.3826,24082.0
2025-04-22 09:40:00,287.9,289.59,287.9,289.09,6540.0,286.4622,288.1437,286.4622,287.6462,6540.0
2025-04-22 09:50:00,289.18,289.69,288.46,289.69,12558.0,287.7358,288.2432,287.0194,288.2432,12558.0
2025-04-22 10:00:00,289.71,290.73,289.71,290.73,9951.0,288.2631,289.278,288.2631,289.278,9951.0
2025-04-22 10:10:00,290.72,290.75,289.62,290.37,7273.0,289.2681,289.2979,288.1736,288.9198,7273.0
2025-04-22 10:20:00,290.38,291.17,290.37,291.15,6006.0,288.9298,289.7158,288.9198,289.6959,6006.0
2025-04-22 10:30:00,291.23,291.29,290.82,291.26,9414.0,289.7756,289.8353,289.3676,289.8054,9414.0
2025-04-22 10:40:00,291.38,291.59,291.15,291.29,9299.0,289.9248,290.1338,289.6959,289.8353,9299.0
2025-04-22 10:50:00,291.27,292.35,291.14,291.94,13866.0,289.8154,290.89,289.686,290.482,13866.0
2025-04-22 11:00:00,291.94,292.23,291.51,291.61,9971.0,290.482,290.7706,290.0542,290.1537,9971.0
2025-04-22 11:10:00,291.61,291.98,291.43,291.45,7864.0,290.1537,290.5218,289.9746,289.9945,7864.0
2025-04-22 11:20:00,291.51,292.18,291.51,291.94,10175.0,290.0542,290.7208,290.0542,290.482,10175.0
2025-04-22 11:30:00,291.77,292.42,291.72,291.98,7355.0,290.3129,290.9596,290.2631,290.5218,7355.0
2025-04-22 11:40:00,291.94,292.07,291.28,291.44,6938.0,290.482,290.6114,289.8253,289.9845,6938.0
2025-04-22 11:50:00,291.44,293.5,291.27,293.5,49602.0,289.9845,292.0342,289.8154,292.0342,49602.0
2025-04-22 12:00:00,293.57,294.64,293.41,293.56,61181.0,292.1039,293.1685,291.9447,292.0939,61181.0
2025-04-22 12:10:00,293.71,294.45,293.42,294.2,87280.0,292.2432,292.9795,291.9546,292.7307,87280.0
2025-04-22 12:20:00,294.18,295.13,294.18,295.03,64458.0,292.7108,293.6561,292.7108,293.5566,64458.0
2025-04-22 12:30:00,294.99,295.51,294.29,294.3,56465.0,293.5168,294.0342,292.8203,292.8302,56465.0
2025-04-22 12:40:00,294.32,294.7,293.55,294.01,27915.0,292.8501,293.2282,292.084,292.5417,27915.0
2025-04-22 12:50:00,294.02,294.21,293.61,293.98,16159.0,292.5516,292.7407,292.1437,292.5118,16159.0
2025-04-22 13:00:00,293.94,294.17,293.75,293.97,17482.0,292.472,292.7009,292.283,292.5019,17482.0
2025-04-22 13:10:00,293.99,293.99,292.49,293.16,35958.0,292.5218,292.5218,291.0293,291.6959,35958.0
2025-04-22 13:20:00,292.94,292.95,291.5,291.63,28355.0,291.477,291.487,290.0442,290.1736,28355.0
2025-04-22 13:30:00,291.63,291.63,290.76,291.23,13096.0,290.1736,290.1736,289.3079,289.7756,13096.0
2025-04-22 13:40:00,291.02,291.1,290.05,290.06,3726.0,289.5666,289.6462,288.6014,288.6114,3726.0
2025-04-22 13:50:00,290.05,290.3,289.8,289.9,4900.0,288.6014,288.8502,288.3527,288.4522,4900.0
2025-04-22 14:00:00,289.81,291.05,289.73,290.69,5547.0,288.3626,289.5964,288.283,289.2382,5547.0
2025-04-22 14:10:00,290.69,291.22,290.66,291.22,15424.0,289.2382,289.7656,289.2084,289.7656,15424.0
2025-04-22 14:20:00,291.08,291.51,291.08,291.37,3522.0,289.6263,290.0542,289.6263,289.9149,3522.0
2025-04-22 14:30:00,291.36,291.96,291.36,291.9,4713.0,289.9049,290.5019,289.9049,290.4422,4713.0
2025-04-22 14:40:00,292.2,292.45,292.05,292.33,5830.0,290.7407,290.9895,290.5915,290.8701,5830.0
2025-04-22 14:50:00,292.47,292.89,292.46,292.82,5946.0,291.0094,291.4273,290.9994,291.3576,5946.0
2025-04-22 15:00:00,292.86,292.96,292.36,292.62,7142.0,291.3974,291.4969,290.8999,291.1586,7142.0
2025-04-22 15:10:00,292.57,292.61,292.27,292.27,6052.0,291.1089,291.1487,290.8104,290.8104,6052.0
2025-04-22 15:20:00,292.28,292.39,291.87,292.08,10789.0,290.8203,290.9298,290.4124,290.6213,10789.0
2025-04-22 15:30:00,292.06,292.28,291.82,291.9,9996.0,290.6014,290.8203,290.3626,290.4422,9996.0
2025-04-22 15:40:00,291.9,293.13,291.76,293.0,13180.0,290.4422,291.6661,290.3029,291.5367,13180.0
2025-04-22 15:50:00,292.87,293.23,292.18,292.77,92190.0,291.4074,291.7656,290.7208,291.3079,92190.0
2025-04-23 09:30:00,294.23,297.49,293.78,295.6,43252.0,292.7606,296.0043,292.3128,294.1237,43252.0
2025-04-23 09:40:00,295.75,295.98,294.53,295.92,7025.0,294.273,294.5018,293.0591,294.4421,7025.0
2025-04-23 09:50:00,295.96,296.89,295.72,296.89,14749.0,294.4819,295.4073,294.2431,295.4073,14749.0
2025-04-23 10:00:00,296.88,297.58,295.86,297.09,21164.0,295.3973,296.0938,294.3824,295.6063,21164.0
2025-04-23 10:10:00,296.67,297.45,295.8,296.47,6148.0,295.1884,295.9645,294.3227,294.9894,6148.0
2025-04-23 10:20:00,296.45,297.23,296.08,296.82,8650.0,294.9695,295.7456,294.6013,295.3376,8650.0
2025-04-23 10:30:00,297.08,297.6,296.94,297.31,3719.0,295.5963,296.1137,295.457,295.8252,3719.0
2025-04-23 10:40:00,297.44,297.44,296.01,296.12,26267.0,295.9545,295.9545,294.5317,294.6411,26267.0
2025-04-23 10:50:00,296.09,296.09,295.19,295.42,10803.0,294.6113,294.6113,293.7158,293.9446,10803.0
2025-04-23 11:00:00,295.28,295.9,294.68,295.19,10986.0,293.8053,294.4222,293.2083,293.7158,10986.0
2025-04-23 11:10:00,295.28,295.37,294.78,295.01,4827.0,293.8053,293.8949,293.3078,293.5367,4827.0
2025-04-23 11:20:00,294.84,294.9,293.64,293.94,14853.0,293.3675,293.4272,292.1735,292.472,14853.0
2025-04-23 11:30:00,294.17,294.42,293.63,294.02,7644.0,292.7009,292.9496,292.1636,292.5516,7644.0
2025-04-23 11:40:00,294.02,294.56,293.05,293.05,5119.0,292.5516,293.0889,291.5865,291.5865,5119.0
2025-04-23 11:50:00,293.06,293.5,292.92,293.5,14456.0,291.5964,292.0342,291.4571,292.0342,14456.0
2025-04-23 12:00:00,293.59,293.68,292.82,292.82,4796.0,292.1238,292.2133,291.3576,291.3576,4796.0
2025-04-23 12:10:00,292.76,293.2,292.34,292.34,4824.0,291.2979,291.7357,290.88,290.88,4824.0
2025-04-23 12:20:00,292.04,292.79,291.73,292.79,5838.0,290.5815,291.3278,290.2731,291.3278,5838.0
2025-04-23 12:30:00,292.79,293.72,292.62,293.46,4903.0,291.3278,292.2531,291.1586,291.9944,4903.0
2025-04-23 12:40:00,293.46,293.5,292.59,292.65,4785.0,291.9944,292.0342,291.1288,291.1885,4785.0
2025-04-23 12:50:00,292.72,293.75,292.65,293.62,4030.0,291.2581,292.283,291.1885,292.1536,4030.0
2025-04-23 13:00:00,293.67,294.13,293.01,294.1,5160.0,292.2034,292.6611,291.5467,292.6312,5160.0
2025-04-23 13:10:00,294.22,294.25,293.89,294.15,18250.0,292.7506,292.7805,292.4223,292.681,18250.0
2025-04-23 13:20:00,294.07,294.34,293.78,293.78,5710.0,292.6014,292.87,292.3128,292.3128,5710.0
2025-04-23 13:30:00,293.8,294.1,292.84,292.91,7770.0,292.3327,292.6312,291.3775,291.4472,7770.0
2025-04-23 13:40:00,292.91,293.13,292.75,292.93,6080.0,291.4472,291.6661,291.288,291.4671,6080.0
2025-04-23 13:50:00,292.93,293.74,292.91,293.28,6207.0,291.4671,292.273,291.4472,291.8153,6207.0
2025-04-23 14:00:00,293.44,293.62,293.03,293.46,4235.0,291.9745,292.1536,291.5666,291.9944,4235.0
2025-04-23 14:10:00,293.61,293.93,293.31,293.47,8883.0,292.1437,292.4621,291.8452,292.0044,8883.0
2025-04-23 14:20:00,293.69,293.81,292.89,292.95,3947.0,292.2233,292.3427,291.4273,291.487,3947.0
2025-04-23 14:30:00,293.18,293.46,292.98,293.09,2932.0,291.7158,291.9944,291.5168,291.6263,2932.0
2025-04-23 14:40:00,293.11,293.25,292.7,293.2,7409.0,291.6462,291.7855,291.2382,291.7357,7409.0
2025-04-23 14:50:00,293.06,293.72,293.02,293.14,10141.0,291.5964,292.2531,291.5566,291.676,10141.0
2025-04-23 15:00:00,293.01,293.26,292.32,292.64,5951.0,291.5467,291.7954,290.8601,291.1785,5951.0
2025-04-23 15:10:00,292.69,292.97,292.45,292.68,11035.0,291.2283,291.5069,290.9895,291.2183,11035.0
2025-04-23 15:20:00,292.71,293.2,292.59,292.99,9506.0,291.2482,291.7357,291.1288,291.5268,9506.0
2025-04-23 15:30:00,292.95,293.43,292.72,292.73,12565.0,291.487,291.9646,291.2581,291.2681,12565.0
2025-04-23 15:40:00,292.88,293.29,292.62,293.25,6661.0,291.4173,291.8253,291.1586,291.7855,6661.0
2025-04-23 15:50:00,293.34,294.41,293.25,293.37,79568.0,291.875,292.9397,291.7855,291.9049,79568.0
2025-04-24 09:30:00,292.56,293.09,288.99,289.0,22946.0,291.0989,291.6263,287.5467,287.5567,22946.0
2025-04-24 09:40:00,289.34,289.97,288.96,289.82,16592.0,287.895,288.5218,287.5169,288.3726,16592.0
2025-04-24 09:50:00,289.67,290.47,289.52,290.29,12160.0,288.2233,289.0193,288.0741,288.8402,12160.0
2025-04-24 10:00:00,290.31,290.8,290.03,290.65,10128.0,288.8601,289.3477,288.5815,289.1984,10128.0
2025-04-24 10:10:00,290.53,291.69,290.52,291.67,19940.0,289.079,290.2333,289.0691,290.2134,19940.0
2025-04-24 10:20:00,291.75,292.41,291.54,292.41,5580.0,290.293,290.9497,290.084,290.9497,5580.0
2025-04-24 10:30:00,292.38,293.5,292.37,293.07,12050.0,290.9198,292.0342,290.9099,291.6064,12050.0
2025-04-24 10:40:00,293.32,293.64,292.95,293.64,13297.0,291.8551,292.1735,291.487,292.1735,13297.0
2025-04-24 10:50:00,293.52,294.1,293.17,293.61,10606.0,292.0541,292.6312,291.7059,292.1437,10606.0
2025-04-24 11:00:00,293.65,293.84,293.08,293.24,15479.0,292.1835,292.3725,291.6163,291.7755,15479.0
2025-04-24 11:10:00,293.23,293.9,292.93,293.05,9035.0,291.7656,292.4322,291.4671,291.5865,9035.0
2025-04-24 11:20:00,293.14,293.49,292.82,293.16,6622.0,291.676,292.0243,291.3576,291.6959,6622.0
2025-04-24 11:30:00,292.97,293.39,292.9,293.31,4335.0,291.5069,291.9248,291.4372,291.8452,4335.0
2025-04-24 11:40:00,293.55,293.55,292.62,292.91,16058.0,292.084,292.084,291.1586,291.4472,16058.0
2025-04-24 11:50:00,292.91,293.46,292.73,292.95,7888.0,291.4472,291.9944,291.2681,291.487,7888.0
2025-04-24 12:00:00,293.05,293.26,292.72,292.74,4359.0,291.5865,291.7954,291.2581,291.278,4359.0
2025-04-24 12:10:00,292.74,293.92,292.73,293.82,6311.0,291.278,292.4521,291.2681,292.3526,6311.0
2025-04-24 12:20:00,293.75,294.02,293.56,293.88,8906.0,292.283,292.5516,292.0939,292.4123,8906.0
2025-04-24 12:30:00,293.97,294.25,293.83,294.13,4661.0,292.5019,292.7805,292.3626,292.6611,4661.0
2025-04-24 12:40:00,294.37,294.49,294.11,294.11,4178.0,292.8999,293.0193,292.6412,292.6412,4178.0
2025-04-24 12:50:00,294.14,294.38,294.11,294.28,4297.0,292.671,292.9098,292.6412,292.8103,4297.0
2025-04-24 13:00:00,294.18,294.18,293.27,293.33,11522.0,292.7108,292.7108,291.8054,291.8651,11522.0
2025-04-24 13:10:00,293.35,293.84,293.09,293.15,6977.0,291.885,292.3725,291.6263,291.686,6977.0
2025-04-24 13:20:00,293.07,293.58,292.93,293.54,3557.0,291.6064,292.1138,291.4671,292.074,3557.0
2025-04-24 13:30:00,293.65,293.68,293.3,293.34,3984.0,292.1835,292.2133,291.8352,291.875,3984.0
2025-04-24 13:40:00,293.52,293.52,293.06,293.07,9693.0,292.0541,292.0541,291.5964,291.6064,9693.0
2025-04-24 13:50:00,293.13,293.43,293.12,293.24,6146.0,291.6661,291.9646,291.6561,291.7755,6146.0
2025-04-24 14:00:00,293.26,294.08,293.26,293.84,5315.0,291.7954,292.6113,291.7954,292.3725,5315.0
2025-04-24 14:10:00,293.74,293.81,293.31,293.46,7053.0,292.273,292.3427,291.8452,291.9944,7053.0
2025-04-24 14:20:00,293.44,293.49,293.23,293.43,4265.0,291.9745,292.0243,291.7656,291.9646,4265.0
2025-04-24 14:30:00,293.68,293.97,293.68,293.82,3978.0,292.2133,292.5019,292.2133,292.3526,3978.0
2025-04-24 14:40:00,293.81,293.85,293.49,293.49,10344.0,292.3427,292.3825,292.0243,292.0243,10344.0
2025-04-24 14:50:00,293.46,293.74,293.36,293.6,9287.0,291.9944,292.273,291.8949,292.1337,9287.0
2025-04-24 15:00:00,293.51,293.51,293.08,293.29,11577.0,292.0442,292.0442,291.6163,291.8253,11577.0
2025-04-24 15:10:00,293.28,293.87,293.07,293.68,14276.0,291.8153,292.4024,291.6064,292.2133,14276.0
2025-04-24 15:20:00,293.68,293.87,293.68,293.71,9234.0,292.2133,292.4024,292.2133,292.2432,9234.0
2025-04-24 15:30:00,293.69,293.97,292.91,293.85,16097.0,292.2233,292.5019,291.4472,292.3825,16097.0
2025-04-24 15:40:00,293.7,294.24,293.69,294.22,11887.0,292.2332,292.7705,292.2233,292.7506,11887.0
2025-04-24 15:50:00,294.23,294.86,293.64,294.35,120445.0,292.7606,293.3874,292.1735,292.88,120445.0
2025-04-25 09:30:00,293.09,294.2,291.04,292.84,32512.0,291.6263,292.7307,289.5865,291.3775,32512.0
2025-04-25 09:40:00,292.46,292.7,290.52,290.8,15298.0,290.9994,291.2382,289.0691,289.3477,15298.0
2025-04-25 09:50:00,290.92,291.58,290.09,290.09,10849.0,289.4671,290.1238,288.6412,288.6412,10849.0
2025-04-25 10:00:00,290.66,291.1,290.0,291.1,15899.0,289.2084,289.6462,288.5517,289.6462,15899.0
2025-04-25 10:10:00,291.08,291.18,290.47,290.47,16938.0,289.6263,289.7258,289.0193,289.0193,16938.0
2025-04-25 10:20:00,290.29,290.47,288.75,289.56,28550.0,288.8402,289.0193,287.3079,288.1139,28550.0
2025-04-25 10:30:00,289.56,290.4,289.33,290.37,14186.0,288.1139,288.9497,287.885,288.9198,14186.0
2025-04-25 10:40:00,290.23,291.18,290.05,291.18,11281.0,288.7805,289.7258,288.6014,289.7258,11281.0
2025-04-25 10:50:00,291.2,291.32,290.65,291.04,8038.0,289.7457,289.8651,289.1984,289.5865,8038.0
2025-04-25 11:00:00,291.08,291.12,290.79,291.0,6096.0,289.6263,289.6661,289.3377,289.5467,6096.0
2025-04-25 11:10:00,290.97,291.07,289.95,290.19,16380.0,289.5168,289.6163,288.5019,288.7407,16380.0
2025-04-25 11:20:00,290.19,290.46,289.82,290.25,18978.0,288.7407,289.0094,288.3726,288.8004,18978.0
2025-04-25 11:30:00,290.25,290.51,290.15,290.37,18613.0,288.8004,289.0591,288.7009,288.9198,18613.0
2025-04-25 11:40:00,290.29,290.71,289.88,290.08,12751.0,288.8402,289.2581,288.4323,288.6313,12751.0
2025-04-25 11:50:00,290.09,290.5,290.08,290.4,12640.0,288.6412,289.0492,288.6313,288.9497,12640.0
2025-04-25 12:00:00,290.42,290.86,290.41,290.66,9446.0,288.9696,289.4074,288.9596,289.2084,9446.0
2025-04-25 12:10:00,290.57,290.75,290.36,290.58,9407.0,289.1188,289.2979,288.9099,289.1288,9407.0
2025-04-25 12:20:00,290.52,291.29,290.52,291.17,9529.0,289.0691,289.8353,289.0691,289.7158,9529.0
2025-04-25 12:30:00,291.17,291.51,290.88,290.88,8997.0,289.7158,290.0542,289.4273,289.4273,8997.0
2025-04-25 12:40:00,290.92,290.92,290.08,290.5,11007.0,289.4671,289.4671,288.6313,289.0492,11007.0
2025-04-25 12:50:00,290.5,290.76,290.25,290.72,9812.0,289.0492,289.3079,288.8004,289.2681,9812.0
2025-04-25 13:00:00,290.68,291.12,290.53,290.79,8014.0,289.2283,289.6661,289.079,289.3377,8014.0
2025-04-25 13:10:00,290.93,291.34,290.92,290.97,6989.0,289.477,289.885,289.4671,289.5168,6989.0
2025-04-25 13:20:00,291.05,291.22,290.91,291.17,10086.0,289.5964,289.7656,289.4571,289.7158,10086.0
2025-04-25 13:30:00,291.07,291.23,290.58,290.81,17045.0,289.6163,289.7756,289.1288,289.3576,17045.0
2025-04-25 13:40:00,290.68,291.12,290.54,291.12,19376.0,289.2283,289.6661,289.089,289.6661,19376.0
2025-04-25 13:50:00,291.06,291.2,290.38,290.71,12872.0,289.6064,289.7457,288.9298,289.2581,12872.0
2025-04-25 14:00:00,290.71,291.34,290.54,291.29,9261.0,289.2581,289.885,289.089,289.8353,9261.0
2025-04-25 14:10:00,291.21,291.63,291.02,291.63,9684.0,289.7556,290.1736,289.5666,290.1736,9684.0
2025-04-25 14:20:00,291.48,292.14,291.48,291.83,9436.0,290.0243,290.681,290.0243,290.3726,9436.0
2025-04-25 14:30:00,291.81,292.18,291.81,292.01,7379.0,290.3527,290.7208,290.3527,290.5517,7379.0
2025-04-25 14:40:00,292.01,292.2,291.85,291.91,14398.0,290.5517,290.7407,290.3925,290.4522,14398.0
2025-04-25 14:50:00,291.83,291.85,291.32,291.59,6041.0,290.3726,290.3925,289.8651,290.1338,6041.0
2025-04-25 15:00:00,291.57,292.13,291.57,291.88,7373.0,290.1139,290.6711,290.1139,290.4223,7373.0
2025-04-25 15:10:00,291.92,291.98,291.49,291.55,15191.0,290.4621,290.5218,290.0343,290.094,15191.0
2025-04-25 15:20:00,291.63,291.82,291.41,291.51,11359.0,290.1736,290.3626,289.9547,290.0542,11359.0
2025-04-25 15:30:00,291.39,291.7,290.62,291.5,21569.0,289.9348,290.2432,289.1686,290.0442,21569.0
2025-04-25 15:40:00,291.52,291.61,291.31,291.32,11771.0,290.0641,290.1537,289.8552,289.8651,11771.0
2025-04-25 15:50:00,291.44,292.13,291.11,291.81,64955.0,289.9845,290.6711,289.6561,290.3527,64955.0
2025-04-28 09:30:00,291.65,292.95,291.21,292.43,23082.0,290.1935,291.487,289.7556,290.9696,23082.0
2025-04-28 09:40:00,292.12,293.1,292.02,292.38,22403.0,290.6611,291.6362,290.5616,290.9198,22403.0
2025-04-28 09:50:00,292.4,292.58,291.86,291.87,7936.0,290.9397,291.1188,290.4024,290.4124,7936.0
2025-04-28 10:00:00,291.83,291.9,291.17,291.69,25875.0,290.3726,290.4422,289.7158,290.2333,25875.0
2025-04-28 10:10:00,291.61,292.07,291.41,291.85,12980.0,290.1537,290.6114,289.9547,290.3925,12980.0
2025-04-28 10:20:00,291.99,292.62,291.94,292.13,14404.0,290.5318,291.1586,290.482,290.6711,14404.0
2025-04-28 10:30:00,292.34,292.8,291.69,292.48,14702.0,290.88,291.3377,290.2333,291.0193,14702.0
2025-04-28 10:40:00,292.48,293.37,292.26,293.37,5096.0,291.0193,291.9049,290.8004,291.9049,5096.0
2025-04-28 10:50:00,293.35,293.52,292.98,293.38,5766.0,291.885,292.0541,291.5168,291.9148,5766.0
2025-04-28 11:00:00,293.29,293.34,292.98,292.98,5815.0,291.8253,291.875,291.5168,291.5168,5815.0
2025-04-28 11:10:00,293.09,293.4,292.73,292.88,7037.0,291.6263,291.9347,291.2681,291.4173,7037.0
2025-04-28 11:20:00,292.88,293.13,292.2,292.66,22771.0,291.4173,291.6661,290.7407,291.1984,22771.0
2025-04-28 11:30:00,292.77,292.81,292.14,292.35,14134.0,291.3079,291.3477,290.681,290.89,14134.0
2025-04-28 11:40:00,292.37,292.77,292.36,292.45,7971.0,290.9099,291.3079,290.8999,290.9895,7971.0
2025-04-28 11:50:00,292.44,292.68,291.9,291.93,10682.0,290.9795,291.2183,290.4422,290.4721,10682.0
2025-04-28 12:00:00,292.06,292.06,290.81,291.0,12023.0,290.6014,290.6014,289.3576,289.5467,12023.0
2025-04-28 12:10:00,291.08,291.43,291.04,291.42,5178.0,289.6263,289.9746,289.5865,289.9646,5178.0
2025-04-28 12:20:00,291.56,291.56,291.18,291.18,6663.0,290.1039,290.1039,289.7258,289.7258,6663.0
2025-04-28 12:30:00,291.27,291.56,291.18,291.4,14220.0,289.8154,290.1039,289.7258,289.9447,14220.0
2025-04-28 12:40:00,291.4,291.65,291.18,291.65,6295.0,289.9447,290.1935,289.7258,290.1935,6295.0
2025-04-28 12:50:00,291.54,291.59,291.09,291.31,10493.0,290.084,290.1338,289.6362,289.8552,10493.0
2025-04-28 13:00:00,291.32,291.63,290.95,290.96,6807.0,289.8651,290.1736,289.4969,289.5069,6807.0
2025-04-28 13:10:00,290.96,290.96,290.47,290.68,7870.0,289.5069,289.5069,289.0193,289.2283,7870.0
2025-04-28 13:20:00,290.58,291.0,290.52,290.76,18456.0,289.1288,289.5467,289.0691,289.3079,18456.0
2025-04-28 13:30:00,290.77,291.01,290.4,291.01,7613.0,289.3178,289.5566,288.9497,289.5566,7613.0
2025-04-28 13:40:00,291.02,291.25,290.89,291.22,4013.0,289.5666,289.7955,289.4372,289.7656,4013.0
2025-04-28 13:50:00,291.34,291.76,291.34,291.68,4469.0,289.885,290.3029,289.885,290.2233,4469.0
2025-04-28 14:00:00,291.68,291.7,291.35,291.55,14334.0,290.2233,290.2432,289.895,290.094,14334.0
2025-04-28 14:10:00,291.56,291.73,291.46,291.57,6756.0,290.1039,290.2731,290.0044,290.1139,6756.0
2025-04-28 14:20:00,291.61,292.43,291.52,292.12,13913.0,290.1537,290.9696,290.0641,290.6611,13913.0
2025-04-28 14:30:00,292.21,292.3,291.77,292.14,10791.0,290.7507,290.8402,290.3129,290.681,10791.0
2025-04-28 14:40:00,292.15,292.27,291.89,292.19,11394.0,290.691,290.8104,290.4323,290.7308,11394.0
2025-04-28 14:50:00,292.19,292.24,291.97,292.15,14123.0,290.7308,290.7805,290.5119,290.691,14123.0
2025-04-28 15:00:00,292.06,292.7,292.05,292.56,38222.0,290.6014,291.2382,290.5915,291.0989,38222.0
2025-04-28 15:10:00,292.56,292.77,292.39,292.75,8200.0,291.0989,291.3079,290.9298,291.288,8200.0
2025-04-28 15:20:00,292.75,293.16,292.74,293.15,13977.0,291.288,291.6959,291.278,291.686,13977.0
2025-04-28 15:30:00,293.23,293.41,292.24,293.28,35413.0,291.7656,291.9447,290.7805,291.8153,35413.0
2025-04-28 15:40:00,293.28,293.83,293.16,293.78,19838.0,291.8153,292.3626,291.6959,292.3128,19838.0
2025-04-28 15:50:00,293.86,294.21,293.42,293.76,92675.0,292.3924,292.7407,291.9546,292.2929,92675.0
2025-04-29 09:30:00,292.4,293.56,292.4,293.4,20530.0,290.9397,292.0939,290.9397,291.9347,20530.0
2025-04-29 09:40:00,293.2,293.73,292.37,293.51,16494.0,291.7357,292.2631,290.9099,292.0442,16494.0
2025-04-29 09:50:00,293.43,294.36,293.39,293.95,12542.0,291.9646,292.8899,291.9248,292.482,12542.0
2025-04-29 10:00:00,293.8,294.71,293.54,294.59,14968.0,292.3327,293.2382,292.074,293.1188,14968.0
2025-04-29 10:10:00,294.59,294.59,293.69,293.74,25789.0,293.1188,293.1188,292.2233,292.273,25789.0
2025-04-29 10:20:00,293.69,293.7,293.02,293.16,13054.0,292.2233,292.2332,291.5566,291.6959,13054.0
2025-04-29 10:30:00,293.31,293.87,293.0,293.8,13372.0,291.8452,292.4024,291.5367,292.3327,13372.0
2025-04-29 10:40:00,293.72,294.25,293.71,294.25,8063.0,292.2531,292.7805,292.2432,292.7805,8063.0
2025-04-29 10:50:00,294.21,294.8,294.2,294.64,11122.0,292.7407,293.3277,292.7307,293.1685,11122.0
2025-04-29 11:00:00,294.59,294.94,294.29,294.9,14081.0,293.1188,293.467,292.8203,293.4272,14081.0
2025-04-29 11:10:00,294.9,294.97,294.03,294.05,15237.0,293.4272,293.4969,292.5616,292.5815,15237.0
2025-04-29 11:20:00,294.04,294.71,293.92,294.49,9731.0,292.5715,293.2382,292.4521,293.0193,9731.0
2025-04-29 11:30:00,294.44,294.57,293.66,293.91,10148.0,292.9695,293.0989,292.1934,292.4422,10148.0
2025-04-29 11:40:00,293.94,294.42,293.88,294.24,12210.0,292.472,292.9496,292.4123,292.7705,12210.0
2025-04-29 11:50:00,294.25,294.28,293.71,293.81,7936.0,292.7805,292.8103,292.2432,292.3427,7936.0
2025-04-29 12:00:00,293.86,294.68,293.73,294.59,9288.0,292.3924,293.2083,292.2631,293.1188,9288.0
2025-04-29 12:10:00,294.65,294.82,294.33,294.42,15495.0,293.1785,293.3476,292.8601,292.9496,15495.0
2025-04-29 12:20:00,294.3,294.68,294.21,294.64,6950.0,292.8302,293.2083,292.7407,293.1685,6950.0
2025-04-29 12:30:00,294.59,294.63,294.32,294.57,12296.0,293.1188,293.1586,292.8501,293.0989,12296.0
2025-04-29 12:40:00,294.58,294.76,293.68,293.79,7918.0,293.1088,293.2879,292.2133,292.3228,7918.0
2025-04-29 12:50:00,293.91,293.93,293.58,293.78,11456.0,292.4422,292.4621,292.1138,292.3128,11456.0
2025-04-29 13:00:00,293.69,293.97,293.56,293.86,7465.0,292.2233,292.5019,292.0939,292.3924,7465.0
2025-04-29 13:10:00,293.84,294.6,293.84,294.59,13802.0,292.3725,293.1287,292.3725,293.1188,13802.0
2025-04-29 13:20:00,294.54,294.84,294.51,294.84,9847.0,293.069,293.3675,293.0392,293.3675,9847.0
2025-04-29 13:30:00,294.95,294.99,294.72,294.94,17999.0,293.477,293.5168,293.2481,293.467,17999.0
2025-04-29 13:40:00,295.04,295.49,294.96,295.48,35547.0,293.5665,294.0143,293.4869,294.0043,35547.0
2025-04-29 13:50:00,295.52,295.63,295.29,295.49,8958.0,294.0441,294.1536,293.8153,294.0143,8958.0
2025-04-29 14:00:00,295.52,295.96,295.48,295.78,12799.0,294.0441,294.4819,294.0043,294.3028,12799.0
2025-04-29 14:10:00,295.78,295.83,295.41,295.51,13724.0,294.3028,294.3526,293.9347,294.0342,13724.0
2025-04-29 14:20:00,295.51,295.51,295.1,295.36,17020.0,294.0342,294.0342,293.6262,293.8849,17020.0
2025-04-29 14:30:00,295.35,295.53,295.2,295.38,39213.0,293.875,294.0541,293.7257,293.9048,39213.0
2025-04-29 14:40:00,295.41,295.47,295.03,295.21,22169.0,293.9347,293.9944,293.5566,293.7357,22169.0
2025-04-29 14:50:00,295.23,295.35,294.79,295.19,46832.0,293.7556,293.875,293.3178,293.7158,46832.0
2025-04-29 15:00:00,295.26,295.56,295.11,295.21,20553.0,293.7854,294.0839,293.6362,293.7357,20553.0
2025-04-29 15:10:00,295.21,295.49,295.2,295.35,15703.0,293.7357,294.0143,293.7257,293.875,15703.0
2025-04-29 15:20:00,295.4,295.49,295.08,295.32,16201.0,293.9247,294.0143,293.6063,293.8451,16201.0
2025-04-29 15:30:00,295.35,295.46,295.19,295.28,11469.0,293.875,293.9844,293.7158,293.8053,11469.0
2025-04-29 15:40:00,295.28,295.64,295.0,295.55,16323.0,293.8053,294.1635,293.5267,294.074,16323.0
2025-04-29 15:50:00,295.73,296.02,295.32,295.68,86045.0,294.2531,294.5416,293.8451,294.2033,86045.0
2025-04-30 09:30:00,290.87,293.98,288.34,291.93,90693.0,289.4173,292.5118,286.9,290.4721,90693.0
2025-04-30 09:40:00,291.98,293.23,291.13,291.13,23000.0,290.5218,291.7656,289.676,289.676,23000.0
2025-04-30 09:50:00,291.37,291.37,288.98,290.08,16780.0,289.9149,289.9149,287.5368,288.6313,16780.0
2025-04-30 10:00:00,289.84,290.43,288.36,290.43,25476.0,288.3925,288.9795,286.9199,288.9795,25476.0
2025-04-30 10:10:00,290.51,292.52,290.32,292.48,33712.0,289.0591,291.0591,288.8701,291.0193,33712.0
2025-04-30 10:20:00,292.79,292.94,291.56,292.34,16681.0,291.3278,291.477,290.1039,290.88,16681.0
2025-04-30 10:30:00,292.34,293.53,292.33,292.35,16484.0,290.88,292.0641,290.8701,290.89,16484.0
2025-04-30 10:40:00,292.21,294.01,292.04,293.82,11523.0,290.7507,292.5417,290.5815,292.3526,11523.0
2025-04-30 10:50:00,293.82,294.19,293.22,293.73,13218.0,292.3526,292.7208,291.7556,292.2631,13218.0
2025-04-30 11:00:00,293.79,295.2,293.63,295.05,15519.0,292.3228,293.7257,292.1636,293.5765,15519.0
2025-04-30 11:10:00,294.96,296.84,294.96,296.79,14530.0,293.4869,295.3575,293.4869,295.3078,14530.0
2025-04-30 11:20:00,296.91,297.1,296.49,296.69,13623.0,295.4272,295.6162,295.0093,295.2083,13623.0
2025-04-30 11:30:00,296.7,298.01,296.63,297.93,16247.0,295.2182,296.5217,295.1486,296.4421,16247.0
2025-04-30 11:40:00,297.93,298.16,297.59,297.72,10049.0,296.4421,296.6709,296.1038,296.2331,10049.0
2025-04-30 11:50:00,297.6,298.21,297.2,298.0,15618.0,296.1137,296.7207,295.7157,296.5117,15618.0
2025-04-30 12:00:00,298.12,298.3,297.7,298.03,10570.0,296.6311,296.8102,296.2132,296.5416,10570.0
2025-04-30 12:10:00,298.0,298.44,297.67,298.37,7061.0,296.5117,296.9495,296.1834,296.8799,7061.0
2025-04-30 12:20:00,298.36,299.03,298.15,298.95,12911.0,296.8699,297.5366,296.661,297.457,12911.0
2025-04-30 12:30:00,298.85,298.91,298.04,298.66,20349.0,297.3575,297.4172,296.5515,297.1684,20349.0
2025-04-30 12:40:00,298.57,299.55,298.57,299.55,13370.0,297.0789,298.054,297.0789,298.054,13370.0
2025-04-30 12:50:00,299.49,300.6,299.46,300.6,21587.0,297.9943,299.0988,297.9644,299.0988,21587.0
2025-04-30 13:00:00,300.44,301.03,299.37,299.53,27734.0,298.9396,299.5266,297.8749,298.0341,27734.0
2025-04-30 13:10:00,299.35,299.51,298.46,299.41,12117.0,297.855,298.0142,296.9694,297.9147,12117.0
2025-04-30 13:20:00,299.57,300.6,299.54,300.6,6460.0,298.0739,299.0988,298.044,299.0988,6460.0
2025-04-30 13:30:00,300.48,300.89,300.16,300.52,10750.0,298.9794,299.3873,298.661,299.0192,10750.0
2025-04-30 13:40:00,300.53,300.73,300.27,300.4,13659.0,299.0291,299.2281,298.7704,298.8998,13659.0
2025-04-30 13:50:00,300.5,300.66,299.8,299.89,15051.0,298.9993,299.1585,298.3028,298.3923,15051.0
2025-04-30 14:00:00,299.89,301.25,299.81,300.15,21145.0,298.3923,299.7455,298.3127,298.651,21145.0
2025-04-30 14:10:00,300.14,300.57,299.95,300.05,10093.0,298.6411,299.0689,298.452,298.5515,10093.0
2025-04-30 14:20:00,300.17,300.22,299.17,299.48,13884.0,298.6709,298.7207,297.6759,297.9843,13884.0
2025-04-30 14:30:00,299.51,299.71,298.43,298.63,13734.0,298.0142,298.2132,296.9396,297.1386,13734.0
2025-04-30 14:40:00,298.72,298.72,297.71,297.82,20259.0,297.2281,297.2281,296.2232,296.3326,20259.0
2025-04-30 14:50:00,297.66,298.0,296.98,297.38,10757.0,296.1734,296.5117,295.4968,295.8948,10757.0
2025-04-30 15:00:00,297.49,298.05,297.18,297.73,18410.0,296.0043,296.5615,295.6958,296.2431,18410.0
2025-04-30 15:10:00,297.7,298.24,297.7,298.0,16541.0,296.2132,296.7505,296.2132,296.5117,16541.0
2025-04-30 15:20:00,297.95,298.16,296.87,297.0,15426.0,296.462,296.6709,295.3874,295.5167,15426.0
2025-04-30 15:30:00,297.05,297.28,296.54,296.84,22234.0,295.5665,295.7953,295.059,295.3575,22234.0
2025-04-30 15:40:00,296.93,298.77,296.93,298.64,29317.0,295.4471,297.2779,295.4471,297.1485,29317.0
2025-04-30 15:50:00,298.88,301.36,298.75,300.36,190346.0,297.3873,299.855,297.258,298.86,190346.0
2025-05-01 09:30:00,299.21,299.97,293.72,297.32,48438.0,297.7157,298.4719,292.2531,295.8351,48438.0
2025-05-01 09:40:00,297.68,297.72,294.33,296.19,18918.0,296.1933,296.2331,292.8601,294.7108,18918.0
2025-05-01 09:50:00,296.45,298.12,296.35,296.97,24169.0,294.9695,296.6311,294.87,295.4869,24169.0
2025-05-01 10:00:00,297.11,298.4,297.08,298.13,16289.0,295.6262,296.9097,295.5963,296.6411,16289.0
2025-05-01 10:10:00,298.05,298.74,297.85,297.94,34465.0,296.5615,297.248,296.3625,296.452,34465.0
2025-05-01 10:20:00,297.88,298.77,297.79,298.42,15634.0,296.3923,297.2779,296.3028,296.9296,15634.0
2025-05-01 10:30:00,298.23,298.94,297.66,298.9,11078.0,296.7406,297.447,296.1734,297.4072,11078.0
2025-05-01 10:40:00,298.94,299.16,298.7,298.91,8510.0,297.447,297.6659,297.2082,297.4172,8510.0
2025-05-01 10:50:00,298.71,299.52,298.5,299.52,8369.0,297.2182,298.0241,297.0092,298.0241,8369.0
2025-05-01 11:00:00,299.52,299.57,298.91,299.0,13955.0,298.0241,298.0739,297.4172,297.5067,13955.0
2025-05-01 11:10:00,299.03,299.34,298.75,299.34,16860.0,297.5366,297.845,297.258,297.845,16860.0
2025-05-01 11:20:00,299.23,299.76,299.01,299.18,13047.0,297.7356,298.2629,297.5167,297.6858,13047.0
2025-05-01 11:30:00,299.36,299.68,298.76,299.33,9118.0,297.8649,298.1833,297.2679,297.8351,9118.0
2025-05-01 11:40:00,299.32,299.33,298.83,299.2,8103.0,297.8251,297.8351,297.3376,297.7057,8103.0
2025-05-01 11:50:00,299.31,299.42,298.34,298.56,6424.0,297.8152,297.9246,296.85,297.0689,6424.0
2025-05-01 12:00:00,298.69,299.01,298.4,298.88,5989.0,297.1983,297.5167,296.9097,297.3873,5989.0
2025-05-01 12:10:00,298.76,298.81,297.94,298.23,5701.0,297.2679,297.3177,296.452,296.7406,5701.0
2025-05-01 12:20:00,298.3,298.96,298.21,298.83,5526.0,296.8102,297.4669,296.7207,297.3376,5526.0
2025-05-01 12:30:00,298.83,298.92,298.66,298.89,6141.0,297.3376,297.4271,297.1684,297.3973,6141.0
2025-05-01 12:40:00,298.75,298.75,298.27,298.42,5522.0,297.258,297.258,296.7804,296.9296,5522.0
2025-05-01 12:50:00,298.23,298.84,298.23,298.52,3135.0,296.7406,297.3475,296.7406,297.0291,3135.0
2025-05-01 13:00:00,298.68,299.27,298.56,299.26,12505.0,297.1883,297.7754,297.0689,297.7654,12505.0
2025-05-01 13:10:00,299.3,299.65,299.13,299.47,19572.0,297.8052,298.1535,297.6361,297.9744,19572.0
2025-05-01 13:20:00,299.36,299.46,298.87,298.88,8672.0,297.8649,297.9644,297.3774,297.3873,8672.0
2025-05-01 13:30:00,299.15,299.15,298.62,298.88,3686.0,297.656,297.656,297.1286,297.3873,3686.0
2025-05-01 13:40:00,298.73,298.8,298.18,298.23,4872.0,297.2381,297.3077,296.6908,296.7406,4872.0
2025-05-01 13:50:00,298.42,298.51,297.84,298.14,7349.0,296.9296,297.0192,296.3525,296.651,7349.0
2025-05-01 14:00:00,298.08,299.03,298.07,299.03,14509.0,296.5913,297.5366,296.5814,297.5366,14509.0
2025-05-01 14:10:00,298.85,299.28,298.62,299.16,13376.0,297.3575,297.7853,297.1286,297.6659,13376.0
2025-05-01 14:20:00,299.17,299.17,298.65,299.05,25262.0,297.6759,297.6759,297.1585,297.5565,25262.0
2025-05-01 14:30:00,299.07,299.16,298.84,299.06,5498.0,297.5764,297.6659,297.3475,297.5664,5498.0
2025-05-01 14:40:00,299.06,299.43,299.0,299.15,5541.0,297.5664,297.9346,297.5067,297.656,5541.0
2025-05-01 14:50:00,299.02,299.28,298.62,298.72,9563.0,297.5266,297.7853,297.1286,297.2281,9563.0
2025-05-01 15:00:00,298.84,299.0,298.63,298.76,15343.0,297.3475,297.5067,297.1386,297.2679,15343.0
2025-05-01 15:10:00,298.81,299.09,298.33,298.93,19919.0,297.3177,297.5963,296.8401,297.4371,19919.0
2025-05-01 15:20:00,298.95,299.75,298.92,299.68,11464.0,297.457,298.253,297.4271,298.1833,11464.0
2025-05-01 15:30:00,299.69,299.81,299.5,299.52,28684.0,298.1933,298.3127,298.0042,298.0241,28684.0
2025-05-01 15:40:00,299.56,300.32,299.39,300.12,23050.0,298.0639,298.8202,297.8948,298.6212,23050.0
2025-05-01 15:50:00,300.0,300.13,298.5,298.74,93124.0,298.5018,298.6311,297.0092,297.248,93124.0
2025-05-02 09:30:00,301.31,303.71,300.08,303.55,29283.0,299.8052,302.1932,298.5814,302.034,29283.0
2025-05-02 09:40:00,303.57,303.67,302.67,302.94,9006.0,302.0539,302.1534,301.1584,301.4271,9006.0
2025-05-02 09:50:00,302.94,303.06,302.36,302.96,14792.0,301.4271,301.5465,300.85,301.447,14792.0
2025-05-02 10:00:00,302.81,303.93,302.81,303.87,11774.0,301.2977,302.4121,301.2977,302.3524,11774.0
2025-05-02 10:10:00,303.73,304.37,303.6,304.1,11500.0,302.2131,302.8499,302.0838,302.5813,11500.0
2025-05-02 10:20:00,303.91,304.58,303.83,304.42,15262.0,302.3922,303.0589,302.3126,302.8997,15262.0
2025-05-02 10:30:00,304.42,304.42,303.64,303.98,5161.0,302.8997,302.8997,302.1236,302.4619,5161.0
2025-05-02 10:40:00,303.91,304.16,303.68,303.68,21908.0,302.3922,302.641,302.1634,302.1634,21908.0
2025-05-02 10:50:00,303.77,304.32,303.7,304.05,11751.0,302.2529,302.8002,302.1833,302.5315,11751.0
2025-05-02 11:00:00,304.04,304.11,303.66,303.68,8685.0,302.5216,302.5912,302.1435,302.1634,8685.0
2025-05-02 11:10:00,303.87,303.96,303.46,303.82,9330.0,302.3524,302.442,301.9445,302.3027,9330.0
2025-05-02 11:20:00,303.82,304.07,303.55,303.64,11876.0,302.3027,302.5514,302.034,302.1236,11876.0
2025-05-02 11:30:00,303.65,304.33,303.6,304.26,9455.0,302.1335,302.8101,302.0838,302.7405,9455.0
2025-05-02 11:40:00,304.38,304.46,303.94,304.05,11785.0,302.8599,302.9395,302.4221,302.5315,11785.0
2025-05-02 11:50:00,304.17,304.42,304.0,304.29,4430.0,302.6509,302.8997,302.4818,302.7703,4430.0
2025-05-02 12:00:00,304.29,304.76,304.17,304.34,22791.0,302.7703,303.238,302.6509,302.8201,22791.0
2025-05-02 12:10:00,304.33,304.59,303.96,304.06,5222.0,302.8101,303.0688,302.442,302.5415,5222.0
2025-05-02 12:20:00,304.06,304.12,303.89,303.9,4865.0,302.5415,302.6012,302.3723,302.3823,4865.0
2025-05-02 12:30:00,303.99,304.12,303.81,304.08,4128.0,302.4718,302.6012,302.2927,302.5614,4128.0
2025-05-02 12:40:00,303.97,304.09,303.81,304.09,11920.0,302.4519,302.5713,302.2927,302.5713,11920.0
2025-05-02 12:50:00,304.09,304.44,304.0,304.4,3470.0,302.5713,302.9196,302.4818,302.8798,3470.0
2025-05-02 13:00:00,304.35,304.79,304.23,304.59,20410.0,302.83,303.2678,302.7106,303.0688,20410.0
2025-05-02 13:10:00,304.53,304.66,303.97,303.97,5600.0,303.0091,303.1385,302.4519,302.4519,5600.0
2025-05-02 13:20:00,303.83,303.85,303.3,303.32,3784.0,302.3126,302.3325,301.7853,301.8052,3784.0
2025-05-02 13:30:00,303.27,303.42,302.87,303.17,16292.0,301.7554,301.9047,301.3574,301.6559,16292.0
2025-05-02 13:40:00,303.12,303.8,303.12,303.38,2661.0,301.6062,302.2828,301.6062,301.8649,2661.0
2025-05-02 13:50:00,303.26,303.81,303.26,303.81,2529.0,301.7455,302.2927,301.7455,302.2927,2529.0
2025-05-02 14:00:00,303.91,304.21,303.91,304.19,10938.0,302.3922,302.6907,302.3922,302.6708,10938.0
2025-05-02 14:10:00,304.12,304.42,304.1,304.42,6909.0,302.6012,302.8997,302.5813,302.8997,6909.0
2025-05-02 14:20:00,304.13,304.13,303.79,304.05,3862.0,302.6111,302.6111,302.2728,302.5315,3862.0
2025-05-02 14:30:00,304.04,304.42,304.04,304.21,3200.0,302.5216,302.8997,302.5216,302.6907,3200.0
2025-05-02 14:40:00,304.31,304.4,303.95,303.99,5452.0,302.7902,302.8798,302.432,302.4718,5452.0
2025-05-02 14:50:00,303.92,304.16,303.74,304.11,2037.0,302.4022,302.641,302.2231,302.5912,2037.0
2025-05-02 15:00:00,304.09,304.17,303.87,304.17,12616.0,302.5713,302.6509,302.3524,302.6509,12616.0
2025-05-02 15:10:00,304.08,304.44,303.96,304.44,2872.0,302.5614,302.9196,302.442,302.9196,2872.0
2025-05-02 15:20:00,304.62,304.78,304.54,304.59,5484.0,303.0987,303.2579,303.0191,303.0688,5484.0
2025-05-02 15:30:00,304.52,305.06,304.51,304.99,19337.0,302.9992,303.5365,302.9892,303.4668,19337.0
2025-05-02 15:40:00,304.9,304.97,304.04,304.11,9482.0,303.3773,303.4469,302.5216,302.5912,9482.0
2025-05-02 15:50:00,304.21,305.0,303.4,303.5,67966.0,302.6907,303.4768,301.8848,301.9843,67966.0
2025-05-05 09:30:00,303.3,303.3,301.45,302.17,25429.0,301.7853,301.7853,299.9445,300.6609,25429.0
2025-05-05 09:40:00,302.3,302.74,301.65,302.56,8226.0,300.7903,301.2281,300.1435,301.049,8226.0
2025-05-05 09:50:00,302.24,303.17,302.2,303.14,17060.0,300.7306,301.6559,300.6908,301.6261,17060.0
2025-05-05 10:00:00,303.38,304.01,303.07,303.9,14520.0,301.8649,302.4917,301.5564,302.3823,14520.0
2025-05-05 10:10:00,303.91,304.78,303.91,304.53,10950.0,302.3922,303.2579,302.3922,303.0091,10950.0
2025-05-05 10:20:00,304.53,304.71,304.17,304.51,8572.0,303.0091,303.1882,302.6509,302.9892,8572.0
2025-05-05 10:30:00,304.62,305.42,304.22,305.42,4590.0,303.0987,303.8947,302.7007,303.8947,4590.0
2025-05-05 10:40:00,305.28,305.53,304.91,305.05,6010.0,303.7554,304.0041,303.3872,303.5265,6010.0
2025-05-05 10:50:00,305.2,305.45,305.14,305.45,2463.0,303.6758,303.9245,303.6161,303.9245,2463.0
2025-05-05 11:00:00,305.45,305.56,305.22,305.35,6194.0,303.9245,304.034,303.6957,303.825,6194.0
2025-05-05 11:10:00,305.35,305.62,305.32,305.39,5756.0,303.825,304.0937,303.7952,303.8648,5756.0
2025-05-05 11:20:00,305.48,305.64,305.09,305.09,5081.0,303.9544,304.1136,303.5663,303.5663,5081.0
2025-05-05 11:30:00,305.07,305.1,304.72,304.76,7102.0,303.5464,303.5763,303.1982,303.238,7102.0
2025-05-05 11:40:00,304.82,305.65,304.82,305.37,3885.0,303.2977,304.1235,303.2977,303.8449,3885.0
2025-05-05 11:50:00,305.39,305.64,305.39,305.54,1533.0,303.8648,304.1136,303.8648,304.0141,1533.0
2025-05-05 12:00:00,305.44,305.66,305.31,305.57,5473.0,303.9146,304.1335,303.7852,304.0439,5473.0
2025-05-05 12:10:00,305.72,305.75,305.4,305.4,2045.0,304.1932,304.223,303.8748,303.8748,2045.0
2025-05-05 12:20:00,305.42,305.53,305.27,305.53,6078.0,303.8947,304.0041,303.7454,304.0041,6078.0
2025-05-05 12:30:00,305.52,305.52,304.97,304.97,5379.0,303.9942,303.9942,303.4469,303.4469,5379.0
2025-05-05 12:40:00,305.04,305.18,304.89,305.18,2373.0,303.5166,303.6559,303.3673,303.6559,2373.0
2025-05-05 12:50:00,305.19,305.19,304.52,304.62,5258.0,303.6658,303.6658,302.9992,303.0987,5258.0
2025-05-05 13:00:00,304.63,304.71,304.37,304.55,3742.0,303.1086,303.1882,302.8499,303.029,3742.0
2025-05-05 13:10:00,304.56,304.56,304.16,304.42,4051.0,303.039,303.039,302.641,302.8997,4051.0
2025-05-05 13:20:00,304.42,304.42,303.98,303.98,2518.0,302.8997,302.8997,302.4619,302.4619,2518.0
2025-05-05 13:30:00,304.08,304.52,304.08,304.35,4886.0,302.5614,302.9992,302.5614,302.83,4886.0
2025-05-05 13:40:00,304.34,304.6,304.33,304.6,3137.0,302.8201,303.0788,302.8101,303.0788,3137.0
2025-05-05 13:50:00,304.54,304.88,304.37,304.88,9546.0,303.0191,303.3574,302.8499,303.3574,9546.0
2025-05-05 14:00:00,304.88,305.1,304.83,305.04,2500.0,303.3574,303.5763,303.3076,303.5166,2500.0
2025-05-05 14:10:00,304.94,304.95,304.74,304.75,3867.0,303.4171,303.427,303.2181,303.228,3867.0
2025-05-05 14:20:00,304.76,304.96,304.75,304.91,4706.0,303.238,303.437,303.228,303.3872,4706.0
2025-05-05 14:30:00,304.88,304.99,304.7,304.8,4796.0,303.3574,303.4668,303.1783,303.2778,4796.0
2025-05-05 14:40:00,304.92,305.11,304.89,305.02,4042.0,303.3972,303.5862,303.3673,303.4967,4042.0
2025-05-05 14:50:00,305.11,305.11,304.74,304.93,4724.0,303.5862,303.5862,303.2181,303.4071,4724.0
2025-05-05 15:00:00,304.78,304.95,304.46,304.87,5747.0,303.2579,303.427,302.9395,303.3474,5747.0
2025-05-05 15:10:00,304.74,304.79,304.34,304.34,4704.0,303.2181,303.2678,302.8201,302.8201,4704.0
2025-05-05 15:20:00,304.15,304.15,303.81,303.93,3765.0,302.631,302.631,302.2927,302.4121,3765.0
2025-05-05 15:30:00,304.02,304.08,303.8,303.8,19136.0,302.5017,302.5614,302.2828,302.2828,19136.0
2025-05-05 15:40:00,303.81,304.0,303.63,303.81,26684.0,302.2927,302.4818,302.1136,302.2927,26684.0
2025-05-05 15:50:00,303.88,304.07,303.62,303.86,65284.0,302.3624,302.5514,302.1037,302.3425,65284.0
2025-05-06 09:30:00,303.23,303.92,301.65,302.11,23617.0,301.7156,302.4022,300.1435,300.6012,23617.0
2025-05-06 09:40:00,302.11,302.44,301.25,301.25,4269.0,300.6012,300.9296,299.7455,299.7455,4269.0
2025-05-06 09:50:00,301.43,302.27,300.92,302.26,4418.0,299.9246,300.7604,299.4172,300.7505,4418.0
2025-05-06 10:00:00,301.99,302.36,301.75,302.19,12168.0,300.4818,300.85,300.243,300.6808,12168.0
2025-05-06 10:10:00,302.41,303.1,302.41,303.05,19318.0,300.8997,301.5863,300.8997,301.5365,19318.0
2025-05-06 10:20:00,302.99,303.15,302.6,302.89,13225.0,301.4768,301.636,301.0888,301.3773,13225.0
2025-05-06 10:30:00,302.96,303.28,302.92,303.14,2922.0,301.447,301.7654,301.4072,301.6261,2922.0
2025-05-06 10:40:00,303.03,303.65,302.92,303.65,2711.0,301.5166,302.1335,301.4072,302.1335,2711.0
2025-05-06 10:50:00,303.43,303.76,303.22,303.75,6391.0,301.9146,302.243,301.7057,302.233,6391.0
2025-05-06 11:00:00,303.69,303.85,303.42,303.43,6387.0,302.1733,302.3325,301.9047,301.9146,6387.0
2025-05-06 11:10:00,303.5,303.71,303.4,303.71,1325.0,301.9843,302.1932,301.8848,302.1932,1325.0
2025-05-06 11:20:00,303.71,303.85,303.59,303.8,1841.0,302.1932,302.3325,302.0738,302.2828,1841.0
2025-05-06 11:30:00,303.6,303.73,303.42,303.66,3014.0,302.0838,302.2131,301.9047,302.1435,3014.0
2025-05-06 11:40:00,303.51,303.57,303.12,303.57,3777.0,301.9942,302.0539,301.6062,302.0539,3777.0
2025-05-06 11:50:00,303.47,303.63,303.24,303.47,6693.0,301.9544,302.1136,301.7256,301.9544,6693.0
2025-05-06 12:00:00,303.45,303.59,303.15,303.15,4736.0,301.9345,302.0738,301.636,301.636,4736.0
2025-05-06 12:10:00,303.17,304.19,303.06,303.88,6848.0,301.6559,302.6708,301.5465,302.3624,6848.0
2025-05-06 12:20:00,303.73,303.73,303.06,303.06,1971.0,302.2131,302.2131,301.5465,301.5465,1971.0
2025-05-06 12:30:00,303.08,303.42,303.08,303.42,1328.0,301.5664,301.9047,301.5664,301.9047,1328.0
2025-05-06 12:40:00,303.42,303.42,302.73,302.94,2544.0,301.9047,301.9047,301.2181,301.4271,2544.0
2025-05-06 12:50:00,302.87,302.93,302.75,302.88,3285.0,301.3574,301.4171,301.238,301.3674,3285.0
2025-05-06 13:00:00,302.88,303.28,302.87,303.27,2056.0,301.3674,301.7654,301.3574,301.7554,2056.0
2025-05-06 13:10:00,303.16,303.63,303.1,303.63,2590.0,301.646,302.1136,301.5863,302.1136,2590.0
2025-05-06 13:20:00,303.43,303.43,303.08,303.31,2652.0,301.9146,301.9146,301.5664,301.7952,2652.0
2025-05-06 13:30:00,303.18,303.29,302.8,302.8,5040.0,301.6659,301.7753,301.2878,301.2878,5040.0
2025-05-06 13:40:00,302.83,302.83,302.48,302.49,328.0,301.3176,301.3176,300.9694,300.9793,328.0
2025-05-06 13:50:00,302.53,302.65,302.4,302.4,2174.0,301.0191,301.1385,300.8898,300.8898,2174.0
2025-05-06 14:00:00,302.53,302.97,302.53,302.75,7315.0,301.0191,301.4569,301.0191,301.238,7315.0
2025-05-06 14:10:00,302.71,302.99,302.53,302.99,6167.0,301.1982,301.4768,301.0191,301.4768,6167.0
2025-05-06 14:20:00,303.03,303.41,302.98,303.36,2903.0,301.5166,301.8947,301.4669,301.845,2903.0
2025-05-06 14:30:00,303.29,303.41,302.98,303.08,3287.0,301.7753,301.8947,301.4669,301.5664,3287.0
2025-05-06 14:40:00,303.17,303.28,303.04,303.24,2894.0,301.6559,301.7654,301.5266,301.7256,2894.0
2025-05-06 14:50:00,303.29,303.7,303.09,303.69,4031.0,301.7753,302.1833,301.5763,302.1733,4031.0
2025-05-06 15:00:00,303.6,303.68,303.3,303.3,3240.0,302.0838,302.1634,301.7853,301.7853,3240.0
2025-05-06 15:10:00,303.21,303.39,303.06,303.3,1823.0,301.6957,301.8748,301.5465,301.7853,1823.0
2025-05-06 15:20:00,303.12,303.28,303.11,303.23,3070.0,301.6062,301.7654,301.5962,301.7156,3070.0
2025-05-06 15:30:00,303.41,303.69,303.38,303.41,3375.0,301.8947,302.1733,301.8649,301.8947,3375.0
2025-05-06 15:40:00,303.53,303.58,303.31,303.51,3626.0,302.0141,302.0639,301.7952,301.9942,3626.0
2025-05-06 15:50:00,303.67,303.8,303.13,303.13,50755.0,302.1534,302.2828,301.6161,301.6161,50755.0
2025-05-07 09:30:00,303.41,304.55,303.36,304.48,25358.0,301.8947,303.029,301.845,302.9594,25358.0
2025-05-07 09:40:00,304.47,304.55,304.07,304.25,13430.0,302.9494,303.029,302.5514,302.7305,13430.0
2025-05-07 09:50:00,304.1,305.68,304.1,305.26,15240.0,302.5813,304.1534,302.5813,303.7355,15240.0
2025-05-07 10:00:00,305.14,305.14,304.59,304.7,7098.0,303.6161,303.6161,303.0688,303.1783,7098.0
2025-05-07 10:10:00,304.67,304.83,304.31,304.67,18852.0,303.1484,303.3076,302.7902,303.1484,18852.0
2025-05-07 10:20:00,304.66,304.87,304.33,304.47,27590.0,303.1385,303.3474,302.8101,302.9494,27590.0
2025-05-07 10:30:00,304.47,304.47,303.43,303.61,15907.0,302.9494,302.9494,301.9146,302.0937,15907.0
2025-05-07 10:40:00,303.61,303.87,303.4,303.43,3251.0,302.0937,302.3524,301.8848,301.9146,3251.0
2025-05-07 10:50:00,303.39,303.4,302.75,303.04,7090.0,301.8748,301.8848,301.238,301.5266,7090.0
2025-05-07 11:00:00,302.82,303.02,302.38,302.6,8215.0,301.3077,301.5067,300.8699,301.0888,8215.0
2025-05-07 11:10:00,302.65,302.8,302.47,302.68,2446.0,301.1385,301.2878,300.9594,301.1684,2446.0
2025-05-07 11:20:00,302.86,303.84,302.86,303.73,9036.0,301.3475,302.3226,301.3475,302.2131,9036.0
2025-05-07 11:30:00,303.77,304.2,303.77,304.09,5758.0,302.2529,302.6808,302.2529,302.5713,5758.0
2025-05-07 11:40:00,304.08,304.48,304.06,304.06,20562.0,302.5614,302.9594,302.5415,302.5415,20562.0
2025-05-07 11:50:00,304.07,304.82,303.96,304.82,3583.0,302.5514,303.2977,302.442,303.2977,3583.0
2025-05-07 12:00:00,304.89,305.01,304.79,304.91,2302.0,303.3673,303.4867,303.2678,303.3872,2302.0
2025-05-07 12:10:00,304.9,305.1,304.89,305.1,570.0,303.3773,303.5763,303.3673,303.5763,570.0
2025-05-07 12:20:00,305.19,305.2,304.7,304.8,15847.0,303.6658,303.6758,303.1783,303.2778,15847.0
2025-05-07 12:30:00,304.83,304.83,304.45,304.8,6087.0,303.3076,303.3076,302.9295,303.2778,6087.0
2025-05-07 12:40:00,304.96,305.1,304.85,305.07,2859.0,303.437,303.5763,303.3275,303.5464,2859.0
2025-05-07 12:50:00,305.0,305.6,305.0,305.6,1622.0,303.4768,304.0738,303.4768,304.0738,1622.0
2025-05-07 13:00:00,305.56,305.88,305.56,305.78,4179.0,304.034,304.3524,304.034,304.2529,4179.0
2025-05-07 13:10:00,305.82,306.0,305.8,305.86,3868.0,304.2927,304.4718,304.2728,304.3325,3868.0
2025-05-07 13:20:00,305.63,305.9,305.52,305.85,2276.0,304.1036,304.3723,303.9942,304.3225,2276.0
2025-05-07 13:30:00,305.75,305.75,305.23,305.25,8653.0,304.223,304.223,303.7056,303.7255,8653.0
2025-05-07 13:40:00,305.24,305.38,305.12,305.37,1668.0,303.7156,303.8549,303.5962,303.8449,1668.0
2025-05-07 13:50:00,305.41,305.41,304.22,304.44,18977.0,303.8847,303.8847,302.7007,302.9196,18977.0
2025-05-07 14:00:00,304.2,304.9,302.97,303.27,6272.0,302.6808,303.3773,301.4569,301.7554,6272.0
2025-05-07 14:10:00,303.21,303.38,302.77,303.33,6274.0,301.6957,301.8649,301.2579,301.8151,6274.0
2025-05-07 14:20:00,303.22,303.81,303.21,303.67,4722.0,301.7057,302.2927,301.6957,302.1534,4722.0
2025-05-07 14:30:00,303.65,304.98,303.65,304.92,11007.0,302.1335,303.4569,302.1335,303.3972,11007.0
2025-05-07 14:40:00,304.92,305.23,303.87,304.05,13100.0,303.3972,303.7056,302.3524,302.5315,13100.0
2025-05-07 14:50:00,304.15,305.71,304.0,305.43,30721.0,302.631,304.1832,302.4818,303.9046,30721.0
2025-05-07 15:00:00,305.26,305.64,305.07,305.29,6311.0,303.7355,304.1136,303.5464,303.7653,6311.0
2025-05-07 15:10:00,305.23,305.6,304.92,305.6,7848.0,303.7056,304.0738,303.3972,304.0738,7848.0
2025-05-07 15:20:00,305.6,305.6,304.24,304.31,18415.0,304.0738,304.0738,302.7206,302.7902,18415.0
2025-05-07 15:30:00,304.34,304.51,303.91,304.16,18349.0,302.8201,302.9892,302.3922,302.641,18349.0
2025-05-07 15:40:00,304.32,306.2,304.32,305.07,40199.0,302.8002,304.6708,302.8002,303.5464,40199.0
2025-05-07 15:50:00,304.88,305.5,304.19,305.29,96837.0,303.3574,303.9743,302.6708,303.7653,96837.0
2025-05-08 09:30:00,306.9,307.24,305.19,305.84,24287.0,305.3673,305.7056,303.6658,304.3126,24287.0
2025-05-08 09:40:00,305.94,306.35,305.66,306.12,5431.0,304.4121,304.82,304.1335,304.5912,5431.0
2025-05-08 09:50:00,306.09,306.79,305.95,306.29,7337.0,304.5613,305.2578,304.422,304.7603,7337.0
2025-05-08 10:00:00,306.26,307.16,306.08,306.48,42498.0,304.7305,305.626,304.5514,304.9494,42498.0
2025-05-08 10:10:00,306.53,307.39,306.52,307.37,13397.0,304.9991,305.8548,304.9892,305.8349,13397.0
2025-05-08 10:20:00,307.37,307.97,307.36,307.6,6279.0,305.8349,306.4319,305.825,306.0638,6279.0
2025-05-08 10:30:00,307.6,307.88,307.14,307.17,4867.0,306.0638,306.3424,305.6061,305.6359,4867.0
2025-05-08 10:40:00,307.09,307.3,306.71,307.07,10944.0,305.5563,305.7653,305.1782,305.5364,10944.0
2025-05-08 10:50:00,307.25,307.29,306.07,306.48,7044.0,305.7155,305.7553,304.5414,304.9494,7044.0
2025-05-08 11:00:00,306.45,306.8,306.05,306.72,4409.0,304.9195,305.2678,304.5215,305.1882,4409.0
2025-05-08 11:10:00,306.89,307.71,306.88,307.69,3673.0,305.3573,306.1732,305.3474,306.1533,3673.0
2025-05-08 11:20:00,307.72,308.57,307.62,308.14,8342.0,306.1832,307.029,306.0837,306.6011,8342.0
2025-05-08 11:30:00,308.27,308.31,307.9,308.3,4655.0,306.7304,306.7702,306.3623,306.7603,4655.0
2025-05-08 11:40:00,308.54,309.66,308.54,309.6,6082.0,306.9991,308.1135,306.9991,308.0538,6082.0
2025-05-08 11:50:00,309.35,309.49,308.75,308.93,13345.0,307.8051,307.9444,307.2081,307.3872,13345.0
2025-05-08 12:00:00,308.93,309.33,308.92,309.18,6275.0,307.3872,307.7852,307.3772,307.6359,6275.0
2025-05-08 12:10:00,309.19,309.33,309.14,309.16,1600.0,307.6459,307.7852,307.5961,307.616,1600.0
2025-05-08 12:20:00,309.22,309.35,309.1,309.18,5316.0,307.6757,307.8051,307.5563,307.6359,5316.0
2025-05-08 12:30:00,309.32,309.38,309.18,309.34,3800.0,307.7752,307.8349,307.6359,307.7951,3800.0
2025-05-08 12:40:00,309.38,309.5,309.09,309.25,5533.0,307.8349,307.9543,307.5464,307.7056,5533.0
2025-05-08 12:50:00,309.38,309.6,309.37,309.39,3480.0,307.8349,308.0538,307.825,307.8449,3480.0
2025-05-08 13:00:00,309.49,309.49,309.11,309.11,3076.0,307.9444,307.9444,307.5663,307.5663,3076.0
2025-05-08 13:10:00,308.85,309.41,308.85,309.41,3602.0,307.3076,307.8648,307.3076,307.8648,3602.0
2025-05-08 13:20:00,309.54,309.67,309.42,309.59,10215.0,307.9941,308.1235,307.8747,308.0439,10215.0
2025-05-08 13:30:00,309.56,309.67,308.69,308.97,7601.0,308.014,308.1235,307.1484,307.427,7601.0
2025-05-08 13:40:00,308.81,308.9,308.36,308.39,2400.0,307.2678,307.3573,306.82,306.8499,2400.0
2025-05-08 13:50:00,308.28,308.3,307.76,307.76,2172.0,306.7404,306.7603,306.223,306.223,2172.0
2025-05-08 14:00:00,307.82,308.24,307.69,308.24,2215.0,306.2827,306.7006,306.1533,306.7006,2215.0
2025-05-08 14:10:00,308.3,308.5,308.25,308.33,3347.0,306.7603,306.9593,306.7105,306.7901,3347.0
2025-05-08 14:20:00,308.45,308.45,308.11,308.24,2120.0,306.9096,306.9096,306.5712,306.7006,2120.0
2025-05-08 14:30:00,308.36,308.7,308.36,308.57,5547.0,306.82,307.1583,306.82,307.029,5547.0
2025-05-08 14:40:00,308.59,308.87,308.59,308.87,4449.0,307.0489,307.3275,307.0489,307.3275,4449.0
2025-05-08 14:50:00,308.69,308.76,308.39,308.39,3139.0,307.1484,307.218,306.8499,306.8499,3139.0
2025-05-08 15:00:00,308.38,308.39,307.96,308.02,5280.0,306.8399,306.8499,306.422,306.4817,5280.0
2025-05-08 15:10:00,308.01,308.21,307.85,308.03,6558.0,306.4717,306.6707,306.3125,306.4916,6558.0
2025-05-08 15:20:00,308.11,308.45,307.84,308.25,4931.0,306.5712,306.9096,306.3026,306.7105,4931.0
2025-05-08 15:30:00,308.21,308.21,307.83,307.83,3570.0,306.6707,306.6707,306.2926,306.2926,3570.0
2025-05-08 15:40:00,307.7,307.87,307.2,307.53,15778.0,306.1633,306.3324,305.6658,305.9941,15778.0
2025-05-08 15:50:00,307.49,307.52,306.65,306.93,46014.0,305.9543,305.9842,305.1185,305.3971,46014.0
2025-05-09 09:30:00,307.09,307.32,306.37,306.41,21156.0,305.5563,305.7852,304.8399,304.8797,21156.0
2025-05-09 09:40:00,306.48,306.73,305.82,306.72,6644.0,304.9494,305.1981,304.2927,305.1882,6644.0
2025-05-09 09:50:00,306.53,307.28,306.52,306.96,6213.0,304.9991,305.7454,304.9892,305.427,6213.0
2025-05-09 10:00:00,306.89,307.6,306.83,307.59,11107.0,305.3573,306.0638,305.2976,306.0538,11107.0
2025-05-09 10:10:00,307.44,307.77,306.66,306.66,9172.0,305.9046,306.2329,305.1285,305.1285,9172.0
2025-05-09 10:20:00,306.78,307.14,306.55,306.67,6162.0,305.2479,305.6061,305.019,305.1384,6162.0
2025-05-09 10:30:00,306.8,306.86,305.91,306.25,5657.0,305.2678,305.3275,304.3822,304.7205,5657.0
2025-05-09 10:40:00,306.26,306.65,306.26,306.56,2865.0,304.7305,305.1185,304.7305,305.029,2865.0
2025-05-09 10:50:00,306.56,306.75,306.34,306.49,1634.0,305.029,305.218,304.8101,304.9593,1634.0
2025-05-09 11:00:00,306.43,306.77,306.29,306.77,1832.0,304.8996,305.2379,304.7603,305.2379,1832.0
2025-05-09 11:10:00,306.66,306.66,306.05,306.05,3770.0,305.1285,305.1285,304.5215,304.5215,3770.0
2025-05-09 11:20:00,305.9,306.5,305.86,306.5,4795.0,304.3723,304.9693,304.3325,304.9693,4795.0
2025-05-09 11:30:00,306.48,306.73,306.27,306.73,6604.0,304.9494,305.1981,304.7404,305.1981,6604.0
2025-05-09 11:40:00,306.5,306.85,306.27,306.78,2561.0,304.9693,305.3175,304.7404,305.2479,2561.0
2025-05-09 11:50:00,306.86,306.99,306.83,306.95,2706.0,305.3275,305.4568,305.2976,305.417,2706.0
2025-05-09 12:00:00,306.94,306.94,306.4,306.44,2350.0,305.4071,305.4071,304.8698,304.9096,2350.0
2025-05-09 12:10:00,306.32,306.72,306.26,306.66,1900.0,304.7902,305.1882,304.7305,305.1285,1900.0
2025-05-09 12:20:00,306.63,306.81,306.46,306.46,3990.0,305.0986,305.2777,304.9295,304.9295,3990.0
2025-05-09 12:30:00,306.51,306.66,306.18,306.66,1990.0,304.9792,305.1285,304.6509,305.1285,1990.0
2025-05-09 12:40:00,306.49,306.49,305.93,305.94,2206.0,304.9593,304.9593,304.4021,304.4121,2206.0
2025-05-09 12:50:00,305.98,306.29,305.92,306.23,2495.0,304.4519,304.7603,304.3922,304.7006,2495.0
2025-05-09 13:00:00,306.24,306.35,306.14,306.35,1290.0,304.7106,304.82,304.6111,304.82,1290.0
2025-05-09 13:10:00,306.67,306.95,306.41,306.94,3007.0,305.1384,305.417,304.8797,305.4071,3007.0
2025-05-09 13:20:00,306.84,307.26,306.5,307.04,7580.0,305.3076,305.7255,304.9693,305.5066,7580.0
2025-05-09 13:30:00,306.91,307.11,306.81,306.97,2174.0,305.3772,305.5762,305.2777,305.4369,2174.0
2025-05-09 13:40:00,307.05,307.37,307.04,307.18,2509.0,305.5165,305.8349,305.5066,305.6459,2509.0
2025-05-09 13:50:00,307.32,307.62,307.2,307.5,5027.0,305.7852,306.0837,305.6658,305.9643,5027.0
2025-05-09 14:00:00,307.39,307.46,307.37,307.44,806.0,305.8548,305.9245,305.8349,305.9046,806.0
2025-05-09 14:10:00,307.41,307.58,307.23,307.31,3913.0,305.8747,306.0439,305.6956,305.7752,3913.0
2025-05-09 14:20:00,307.43,307.56,307.24,307.25,2106.0,305.8946,306.024,305.7056,305.7155,2106.0
2025-05-09 14:30:00,307.28,307.66,307.28,307.48,3639.0,305.7454,306.1235,305.7454,305.9444,3639.0
2025-05-09 14:40:00,307.57,308.0,307.52,307.87,2433.0,306.0339,306.4618,305.9842,306.3324,2433.0
2025-05-09 14:50:00,307.86,308.01,307.79,307.94,6176.0,306.3225,306.4717,306.2528,306.4021,6176.0
2025-05-09 15:00:00,307.99,308.56,307.99,308.54,7393.0,306.4518,307.019,306.4518,306.9991,7393.0
2025-05-09 15:10:00,308.54,308.71,308.33,308.43,6646.0,306.9991,307.1683,306.7901,306.8897,6646.0
2025-05-09 15:20:00,308.36,308.36,307.96,307.97,2970.0,306.82,306.82,306.422,306.4319,2970.0
2025-05-09 15:30:00,307.96,307.99,307.7,307.78,3997.0,306.422,306.4518,306.1633,306.2429,3997.0
2025-05-09 15:40:00,307.78,308.0,307.77,307.81,7173.0,306.2429,306.4618,306.2329,306.2727,7173.0
2025-05-09 15:50:00,308.01,308.33,307.66,307.69,40514.0,306.4717,306.7901,306.1235,306.1533,40514.0
2025-05-12 09:30:00,311.82,312.14,306.24,307.55,41532.0,310.2627,310.5811,304.7106,306.014,41532.0
2025-05-12 09:40:00,307.06,308.35,306.98,308.22,25068.0,305.5265,306.81,305.4469,306.6807,25068.0
2025-05-12 09:50:00,308.36,308.9,307.76,307.79,11138.0,306.82,307.3573,306.223,306.2528,11138.0
2025-05-12 10:00:00,307.81,308.01,306.2,306.22,10520.0,306.2727,306.4717,304.6708,304.6907,10520.0
2025-05-12 10:10:00,306.64,308.12,306.49,307.65,15472.0,305.1086,306.5812,304.9593,306.1135,15472.0
2025-05-12 10:20:00,307.57,307.57,306.02,306.13,6432.0,306.0339,306.0339,304.4917,304.6011,6432.0
2025-05-12 10:30:00,306.17,306.21,305.21,305.79,21014.0,304.6409,304.6807,303.6857,304.2628,21014.0
2025-05-12 10:40:00,305.81,306.74,305.79,306.74,13159.0,304.2827,305.2081,304.2628,305.2081,13159.0
2025-05-12 10:50:00,306.67,306.98,306.11,306.11,8536.0,305.1384,305.4469,304.5812,304.5812,8536.0
2025-05-12 11:00:00,306.13,306.73,306.13,306.38,8303.0,304.6011,305.1981,304.6011,304.8499,8303.0
2025-05-12 11:10:00,306.23,306.77,306.23,306.4,7603.0,304.7006,305.2379,304.7006,304.8698,7603.0
2025-05-12 11:20:00,306.25,306.25,305.48,305.94,5860.0,304.7205,304.7205,303.9544,304.4121,5860.0
2025-05-12 11:30:00,305.75,306.2,305.66,305.76,4894.0,304.223,304.6708,304.1335,304.233,4894.0
2025-05-12 11:40:00,305.69,306.03,305.57,305.82,4849.0,304.1633,304.5016,304.0439,304.2927,4849.0
2025-05-12 11:50:00,305.93,306.05,305.6,305.82,7218.0,304.4021,304.5215,304.0738,304.2927,7218.0
2025-05-12 12:00:00,305.78,306.24,305.78,306.14,8876.0,304.2529,304.7106,304.2529,304.6111,8876.0
2025-05-12 12:10:00,306.12,306.2,305.73,306.02,6827.0,304.5912,304.6708,304.2031,304.4917,6827.0
2025-05-12 12:20:00,305.87,306.42,305.87,306.08,4875.0,304.3424,304.8897,304.3424,304.5514,4875.0
2025-05-12 12:30:00,306.19,306.37,306.04,306.09,4154.0,304.6608,304.8399,304.5116,304.5613,4154.0
2025-05-12 12:40:00,306.0,306.78,306.0,306.78,5880.0,304.4718,305.2479,304.4718,305.2479,5880.0
2025-05-12 12:50:00,306.69,306.97,306.59,306.97,6531.0,305.1583,305.4369,305.0588,305.4369,6531.0
2025-05-12 13:00:00,306.98,307.21,306.95,307.19,5459.0,305.4469,305.6757,305.417,305.6558,5459.0
2025-05-12 13:10:00,307.1,307.15,306.75,306.78,6640.0,305.5663,305.616,305.218,305.2479,6640.0
2025-05-12 13:20:00,306.85,307.06,306.68,306.9,7611.0,305.3175,305.5265,305.1484,305.3673,7611.0
2025-05-12 13:30:00,306.94,307.04,306.7,306.82,7542.0,305.4071,305.5066,305.1683,305.2877,7542.0
2025-05-12 13:40:00,306.81,307.3,306.68,307.22,7313.0,305.2777,305.7653,305.1484,305.6857,7313.0
2025-05-12 13:50:00,307.22,307.66,307.22,307.47,25069.0,305.6857,306.1235,305.6857,305.9344,25069.0
2025-05-12 14:00:00,307.56,308.13,307.51,307.97,7496.0,306.024,306.5911,305.9742,306.4319,7496.0
2025-05-12 14:10:00,308.0,308.46,307.91,308.46,7252.0,306.4618,306.9195,306.3722,306.9195,7252.0
2025-05-12 14:20:00,308.45,308.63,308.23,308.27,9974.0,306.9096,307.0887,306.6906,306.7304,9974.0
2025-05-12 14:30:00,308.31,309.23,308.24,309.11,6252.0,306.7702,307.6857,306.7006,307.5663,6252.0
2025-05-12 14:40:00,309.11,309.11,308.41,308.41,7515.0,307.5663,307.5663,306.8698,306.8698,7515.0
2025-05-12 14:50:00,308.42,308.72,308.21,308.45,5321.0,306.8797,307.1782,306.6707,306.9096,5321.0
2025-05-12 15:00:00,308.42,308.83,308.41,308.69,6565.0,306.8797,307.2877,306.8698,307.1484,6565.0
2025-05-12 15:10:00,308.69,308.78,308.44,308.57,7296.0,307.1484,307.2379,306.8996,307.029,7296.0
2025-05-12 15:20:00,308.48,308.66,308.39,308.5,6915.0,306.9394,307.1185,306.8499,306.9593,6915.0
2025-05-12 15:30:00,308.44,308.93,308.44,308.87,8805.0,306.8996,307.3872,306.8996,307.3275,8805.0
2025-05-12 15:40:00,308.82,308.88,308.56,308.66,13498.0,307.2777,307.3374,307.019,307.1185,13498.0
2025-05-12 15:50:00,308.81,309.7,308.58,309.46,109696.0,307.2678,308.1533,307.0389,307.9145,109696.0
2025-05-13 09:30:00,310.09,310.37,309.22,310.0,25633.0,308.5414,308.82,307.6757,308.4518,25633.0
2025-05-13 09:40:00,309.93,310.02,308.51,309.03,10686.0,308.3822,308.4717,306.9693,307.4867,10686.0
2025-05-13 09:50:00,309.03,309.86,308.99,309.64,4747.0,307.4867,308.3125,307.4469,308.0936,4747.0
2025-05-13 10:00:00,309.86,309.96,309.25,309.36,13877.0,308.3125,308.412,307.7056,307.815,13877.0
2025-05-13 10:10:00,309.49,309.57,308.95,309.56,28067.0,307.9444,308.024,307.4071,308.014,28067.0
2025-05-13 10:20:00,309.56,310.23,309.18,309.84,8463.0,308.014,308.6807,307.6359,308.2926,8463.0
2025-05-13 10:30:00,309.71,309.71,309.02,309.13,7371.0,308.1633,308.1633,307.4767,307.5862,7371.0
2025-05-13 10:40:00,309.24,309.9,309.08,309.63,11035.0,307.6956,308.3523,307.5364,308.0837,11035.0
2025-05-13 10:50:00,309.89,310.1,309.59,309.6,3384.0,308.3424,308.5513,308.0439,308.0538,3384.0
2025-05-13 11:00:00,309.59,310.03,309.21,309.86,7870.0,308.0439,308.4817,307.6658,308.3125,7870.0
2025-05-13 11:10:00,310.04,310.07,309.35,309.48,6940.0,308.4916,308.5215,307.8051,307.9344,6940.0
2025-05-13 11:20:00,309.72,310.5,309.53,310.31,6897.0,308.1732,308.9493,307.9842,308.7603,6897.0
2025-05-13 11:30:00,310.35,310.64,310.32,310.33,3046.0,308.8001,309.0886,308.7702,308.7802,3046.0
2025-05-13 11:40:00,310.42,310.42,309.89,309.89,3542.0,308.8697,308.8697,308.3424,308.3424,3542.0
2025-05-13 11:50:00,309.89,309.89,309.37,309.59,3007.0,308.3424,308.3424,307.825,308.0439,3007.0
2025-05-13 12:00:00,309.5,309.96,309.49,309.5,3385.0,307.9543,308.412,307.9444,307.9543,3385.0
2025-05-13 12:10:00,309.5,309.7,309.24,309.24,2718.0,307.9543,308.1533,307.6956,307.6956,2718.0
2025-05-13 12:20:00,309.26,309.58,309.26,309.47,2216.0,307.7155,308.0339,307.7155,307.9245,2216.0
2025-05-13 12:30:00,309.53,309.95,309.53,309.72,3948.0,307.9842,308.4021,307.9842,308.1732,3948.0
2025-05-13 12:40:00,309.58,309.82,309.55,309.55,4140.0,308.0339,308.2727,308.0041,308.0041,4140.0
2025-05-13 12:50:00,309.6,309.73,309.46,309.73,1563.0,308.0538,308.1832,307.9145,308.1832,1563.0
2025-05-13 13:00:00,309.89,310.04,309.67,309.94,4885.0,308.3424,308.4916,308.1235,308.3921,4885.0
2025-05-13 13:10:00,309.91,310.3,309.91,310.28,3051.0,308.3623,308.7503,308.3623,308.7304,3051.0
2025-05-13 13:20:00,310.29,310.7,310.28,310.48,4065.0,308.7404,309.1483,308.7304,308.9294,4065.0
2025-05-13 13:30:00,310.48,310.86,310.4,310.41,11271.0,308.9294,309.3075,308.8498,308.8598,11271.0
2025-05-13 13:40:00,310.49,310.49,310.29,310.29,3132.0,308.9394,308.9394,308.7404,308.7404,3132.0
2025-05-13 13:50:00,310.41,310.41,309.98,310.26,5047.0,308.8598,308.8598,308.4319,308.7105,5047.0
2025-05-13 14:00:00,310.27,310.34,309.97,309.99,4195.0,308.7205,308.7901,308.422,308.4419,4195.0
2025-05-13 14:10:00,310.06,310.06,309.71,309.98,3376.0,308.5115,308.5115,308.1633,308.4319,3376.0
2025-05-13 14:20:00,309.92,309.92,309.41,309.46,4006.0,308.3722,308.3722,307.8648,307.9145,4006.0
2025-05-13 14:30:00,309.41,309.67,309.4,309.53,2427.0,307.8648,308.1235,307.8548,307.9842,2427.0
2025-05-13 14:40:00,309.4,309.49,309.2,309.35,4217.0,307.8548,307.9444,307.6558,307.8051,4217.0
2025-05-13 14:50:00,309.46,309.7,309.35,309.63,6909.0,307.9145,308.1533,307.8051,308.0837,6909.0
2025-05-13 15:00:00,309.72,309.77,309.36,309.36,8423.0,308.1732,308.223,307.815,307.815,8423.0
2025-05-13 15:10:00,309.41,309.63,309.12,309.18,5227.0,307.8648,308.0837,307.5762,307.6359,5227.0
2025-05-13 15:20:00,309.03,309.36,309.03,309.14,4339.0,307.4867,307.815,307.4867,307.5961,4339.0
2025-05-13 15:30:00,309.18,309.49,309.07,309.41,9255.0,307.6359,307.9444,307.5265,307.8648,9255.0
2025-05-13 15:40:00,309.36,309.64,308.93,308.94,7041.0,307.815,308.0936,307.3872,307.3971,7041.0
2025-05-13 15:50:00,309.05,309.29,308.18,308.18,65193.0,307.5066,307.7454,306.6409,306.6409,65193.0
2025-05-14 09:30:00,306.66,307.66,306.11,306.3,29773.0,305.1285,306.1235,304.5812,304.7703,29773.0
2025-05-14 09:40:00,306.26,306.96,306.09,306.86,8444.0,304.7305,305.427,304.5613,305.3275,8444.0
2025-05-14 09:50:00,306.67,307.64,306.62,307.64,15979.0,305.1384,306.1036,305.0887,306.1036,15979.0
2025-05-14 10:00:00,307.6,307.62,306.26,306.43,11020.0,306.0638,306.0837,304.7305,304.8996,11020.0
2025-05-14 10:10:00,306.27,306.27,305.58,305.88,10522.0,304.7404,304.7404,304.0539,304.3524,10522.0
2025-05-14 10:20:00,305.96,306.66,305.81,306.33,10935.0,304.432,305.1285,304.2827,304.8001,10935.0
2025-05-14 10:30:00,306.18,306.56,305.69,305.91,6166.0,304.6509,305.029,304.1633,304.3822,6166.0
2025-05-14 10:40:00,305.7,306.3,305.7,305.89,8669.0,304.1733,304.7703,304.1733,304.3623,8669.0
2025-05-14 10:50:00,306.16,306.43,306.11,306.25,4403.0,304.631,304.8996,304.5812,304.7205,4403.0
2025-05-14 11:00:00,306.23,306.3,305.51,306.0,7730.0,304.7006,304.7703,303.9842,304.4718,7730.0
2025-05-14 11:10:00,306.07,306.59,306.07,306.59,4116.0,304.5414,305.0588,304.5414,305.0588,4116.0
2025-05-14 11:20:00,306.73,307.48,306.73,307.35,2964.0,305.1981,305.9444,305.1981,305.815,2964.0
2025-05-14 11:30:00,307.48,307.52,307.1,307.13,9354.0,305.9444,305.9842,305.5663,305.5961,9354.0
2025-05-14 11:40:00,307.11,307.35,306.83,306.99,8052.0,305.5762,305.815,305.2976,305.4568,8052.0
2025-05-14 11:50:00,306.87,307.43,306.87,307.21,3728.0,305.3374,305.8946,305.3374,305.6757,3728.0
2025-05-14 12:00:00,307.19,307.62,307.17,307.37,3519.0,305.6558,306.0837,305.6359,305.8349,3519.0
2025-05-14 12:10:00,307.4,307.51,307.37,307.48,2857.0,305.8648,305.9742,305.8349,305.9444,2857.0
2025-05-14 12:20:00,307.32,307.56,307.19,307.5,8702.0,305.7852,306.024,305.6558,305.9643,8702.0
2025-05-14 12:30:00,307.58,307.74,307.2,307.35,4038.0,306.0439,306.2031,305.6658,305.815,4038.0
2025-05-14 12:40:00,307.16,307.48,307.14,307.25,1400.0,305.626,305.9444,305.6061,305.7155,1400.0
2025-05-14 12:50:00,307.21,307.73,307.21,307.73,2212.0,305.6757,306.1931,305.6757,306.1931,2212.0
2025-05-14 13:00:00,307.65,308.35,307.65,308.22,7278.0,306.1135,306.81,306.1135,306.6807,7278.0
2025-05-14 13:10:00,308.21,308.24,307.88,308.24,4347.0,306.6707,306.7006,306.3424,306.7006,4347.0
2025-05-14 13:20:00,308.3,308.3,307.9,308.15,3333.0,306.7603,306.7603,306.3623,306.611,3333.0
2025-05-14 13:30:00,308.19,308.43,308.06,308.43,2783.0,306.6508,306.8897,306.5215,306.8897,2783.0
2025-05-14 13:40:00,308.44,308.44,308.13,308.16,2086.0,306.8996,306.8996,306.5911,306.621,2086.0
2025-05-14 13:50:00,308.31,308.66,308.3,308.65,3942.0,306.7702,307.1185,306.7603,307.1086,3942.0
2025-05-14 14:00:00,308.69,308.98,308.52,308.86,2262.0,307.1484,307.4369,306.9792,307.3175,2262.0
2025-05-14 14:10:00,308.76,309.01,308.62,309.01,2605.0,307.218,307.4668,307.0787,307.4668,2605.0
2025-05-14 14:20:00,308.78,308.85,308.34,308.48,4067.0,307.2379,307.3076,306.8001,306.9394,4067.0
2025-05-14 14:30:00,308.49,309.05,308.48,308.72,5952.0,306.9494,307.5066,306.9394,307.1782,5952.0
2025-05-14 14:40:00,308.9,309.04,308.88,309.04,1008.0,307.3573,307.4966,307.3374,307.4966,1008.0
2025-05-14 14:50:00,308.94,309.03,308.69,308.99,2814.0,307.3971,307.4867,307.1484,307.4469,2814.0
2025-05-14 15:00:00,309.02,309.08,308.79,309.01,5037.0,307.4767,307.5364,307.2479,307.4668,5037.0
2025-05-14 15:10:00,309.02,309.2,308.92,308.97,5052.0,307.4767,307.6558,307.3772,307.427,5052.0
2025-05-14 15:20:00,309.01,309.14,308.63,309.14,6504.0,307.4668,307.5961,307.0887,307.5961,6504.0
2025-05-14 15:30:00,309.08,309.37,309.02,309.19,6894.0,307.5364,307.825,307.4767,307.6459,6894.0
2025-05-14 15:40:00,309.27,309.32,308.99,309.31,9557.0,307.7255,307.7752,307.4469,307.7653,9557.0
2025-05-14 15:50:00,309.38,309.98,309.2,309.26,96405.0,307.8349,308.4319,307.6558,307.7155,96405.0
2025-05-15 09:30:00,309.96,313.26,309.96,313.24,25230.0,308.412,311.6955,308.412,311.6756,25230.0
2025-05-15 09:40:00,313.19,314.75,313.19,314.44,21019.0,311.6259,313.1781,311.6259,312.8696,21019.0
2025-05-15 09:50:00,314.67,314.75,314.05,314.45,19282.0,313.0985,313.1781,312.4816,312.8796,19282.0
2025-05-15 10:00:00,314.33,314.98,314.2,314.48,17401.0,312.7602,313.4069,312.6308,312.9094,17401.0
2025-05-15 10:10:00,314.54,315.3,314.21,314.86,11919.0,312.9691,313.7253,312.6408,313.2875,11919.0
2025-05-15 10:20:00,314.88,315.76,314.79,315.71,11061.0,313.3074,314.183,313.2179,314.1333,11061.0
2025-05-15 10:30:00,315.38,315.41,314.81,315.19,8083.0,313.8049,313.8348,313.2378,313.6159,8083.0
2025-05-15 10:40:00,315.19,315.68,315.09,315.26,11750.0,313.6159,314.1034,313.5164,313.6855,11750.0
2025-05-15 10:50:00,315.27,315.39,314.39,314.52,11469.0,313.6955,313.8149,312.8199,312.9492,11469.0
2025-05-15 11:00:00,314.64,315.41,314.27,315.19,16394.0,313.0686,313.8348,312.7005,313.6159,16394.0
2025-05-15 11:10:00,315.29,315.61,315.14,315.54,6196.0,313.7154,314.0338,313.5661,313.9641,6196.0
2025-05-15 11:20:00,315.58,315.84,315.4,315.5,8166.0,314.0039,314.2626,313.8248,313.9243,8166.0
2025-05-15 11:30:00,315.5,315.78,315.19,315.45,7317.0,313.9243,314.2029,313.6159,313.8746,7317.0
2025-05-15 11:40:00,315.45,315.53,314.95,314.99,13292.0,313.8746,313.9542,313.3771,313.4169,13292.0
2025-05-15 11:50:00,314.96,315.42,314.92,315.11,6859.0,313.387,313.8447,313.3472,313.5363,6859.0
2025-05-15 12:00:00,315.11,315.7,315.1,315.54,9180.0,313.5363,314.1233,313.5263,313.9641,9180.0
2025-05-15 12:10:00,315.57,315.67,314.99,315.23,5016.0,313.994,314.0935,313.4169,313.6557,5016.0
2025-05-15 12:20:00,314.92,315.22,314.86,315.13,6046.0,313.3472,313.6457,313.2875,313.5562,6046.0
2025-05-15 12:30:00,314.93,314.96,314.53,314.53,5594.0,313.3572,313.387,312.9592,312.9592,5594.0
2025-05-15 12:40:00,314.52,314.81,314.47,314.68,4078.0,312.9492,313.2378,312.8995,313.1084,4078.0
2025-05-15 12:50:00,314.74,315.2,314.71,315.0,15050.0,313.1681,313.6258,313.1383,313.4268,15050.0
2025-05-15 13:00:00,315.07,315.39,314.87,314.89,5003.0,313.4965,313.8149,313.2975,313.3174,5003.0
2025-05-15 13:10:00,314.94,315.09,314.76,315.09,5420.0,313.3671,313.5164,313.188,313.5164,5420.0
2025-05-15 13:20:00,315.14,315.34,315.08,315.29,4162.0,313.5661,313.7651,313.5064,313.7154,4162.0
2025-05-15 13:30:00,315.16,315.24,314.92,314.96,3249.0,313.586,313.6656,313.3472,313.387,3249.0
2025-05-15 13:40:00,314.93,315.36,314.72,315.21,7567.0,313.3572,313.785,313.1482,313.6358,7567.0
2025-05-15 13:50:00,315.25,315.44,315.07,315.17,5234.0,313.6756,313.8646,313.4965,313.596,5234.0
2025-05-15 14:00:00,315.17,315.17,314.19,314.44,8772.0,313.596,313.596,312.6209,312.8696,8772.0
2025-05-15 14:10:00,314.32,314.55,314.2,314.44,12940.0,312.7502,312.9791,312.6308,312.8696,12940.0
2025-05-15 14:20:00,314.37,314.61,314.27,314.44,7819.0,312.8,313.0388,312.7005,312.8696,7819.0
2025-05-15 14:30:00,314.45,315.12,314.45,314.89,10696.0,312.8796,313.5462,312.8796,313.3174,10696.0
2025-05-15 14:40:00,315.01,315.09,314.86,314.97,11803.0,313.4368,313.5164,313.2875,313.397,11803.0
2025-05-15 14:50:00,314.93,315.05,314.78,315.0,9232.0,313.3572,313.4766,313.2079,313.4268,9232.0
2025-05-15 15:00:00,314.97,315.18,314.81,314.93,10442.0,313.397,313.6059,313.2378,313.3572,10442.0
2025-05-15 15:10:00,314.81,315.21,314.81,315.15,11468.0,313.2378,313.6358,313.2378,313.5761,11468.0
2025-05-15 15:20:00,315.06,315.32,314.74,314.84,17074.0,313.4865,313.7452,313.1681,313.2676,17074.0
2025-05-15 15:30:00,314.95,315.29,314.94,314.99,13049.0,313.3771,313.7154,313.3671,313.4169,13049.0
2025-05-15 15:40:00,315.0,315.33,314.89,315.25,17793.0,313.4268,313.7552,313.3174,313.6756,17793.0
2025-05-15 15:50:00,315.28,315.95,315.02,315.85,133429.0,313.7054,314.3721,313.4467,314.2726,133429.0
2025-05-16 09:30:00,316.44,316.44,314.39,315.63,144887.0,314.8596,314.8596,312.8199,314.0537,144887.0
2025-05-16 09:40:00,315.74,315.91,314.94,315.87,5141.0,314.1631,314.3323,313.3671,314.2925,5141.0
2025-05-16 09:50:00,316.05,316.27,315.41,315.86,9031.0,314.4716,314.6905,313.8348,314.2825,9031.0
2025-05-16 10:00:00,315.75,316.01,315.24,315.86,9157.0,314.1731,314.4318,313.6656,314.2825,9157.0
2025-05-16 10:10:00,315.86,316.26,315.83,316.21,6514.0,314.2825,314.6805,314.2527,314.6308,6514.0
2025-05-16 10:20:00,316.09,316.73,316.01,316.37,7763.0,314.5114,315.1482,314.4318,314.79,7763.0
2025-05-16 10:30:00,316.19,317.36,316.16,317.36,7930.0,314.6109,315.7751,314.581,315.7751,7930.0
2025-05-16 10:40:00,317.38,317.88,317.15,317.69,6367.0,315.795,316.2925,315.5661,316.1034,6367.0
2025-05-16 10:50:00,317.78,318.07,317.69,317.72,8053.0,316.193,316.4815,316.1034,316.1333,8053.0
2025-05-16 11:00:00,317.72,318.08,317.56,318.0,13283.0,316.1333,316.4915,315.9741,316.4119,13283.0
2025-05-16 11:10:00,318.03,318.08,317.6,317.92,9619.0,316.4417,316.4915,316.0139,316.3323,9619.0
2025-05-16 11:20:00,317.83,317.83,317.43,317.56,6091.0,316.2427,316.2427,315.8447,315.9741,6091.0
2025-05-16 11:30:00,317.5,317.96,317.4,317.82,8235.0,315.9144,316.3721,315.8149,316.2328,8235.0
2025-05-16 11:40:00,317.81,317.81,317.39,317.45,3339.0,316.2228,316.2228,315.8049,315.8646,3339.0
2025-05-16 11:50:00,317.49,317.84,317.46,317.84,3418.0,315.9044,316.2527,315.8746,316.2527,3418.0
2025-05-16 12:00:00,317.86,318.42,317.86,318.18,14121.0,316.2726,316.8298,316.2726,316.591,14121.0
2025-05-16 12:10:00,318.06,318.23,318.06,318.1,3803.0,316.4716,316.6407,316.4716,316.5114,3803.0
2025-05-16 12:20:00,318.15,318.24,317.99,318.2,6881.0,316.5611,316.6507,316.4019,316.6109,6881.0
2025-05-16 12:30:00,318.23,318.53,318.13,318.45,8146.0,316.6407,316.9392,316.5412,316.8596,8146.0
2025-05-16 12:40:00,318.52,318.58,317.87,317.88,3789.0,316.9293,316.989,316.2825,316.2925,3789.0
2025-05-16 12:50:00,317.86,318.51,317.86,318.42,6921.0,316.2726,316.9193,316.2726,316.8298,6921.0
2025-05-16 13:00:00,318.42,318.74,318.41,318.53,4623.0,316.8298,317.1482,316.8198,316.9392,4623.0
2025-05-16 13:10:00,318.52,318.76,318.39,318.63,8920.0,316.9293,317.1681,316.7999,317.0387,8920.0
2025-05-16 13:20:00,318.78,318.82,318.52,318.62,4613.0,317.188,317.2278,316.9293,317.0288,4613.0
2025-05-16 13:30:00,318.63,318.95,318.63,318.74,6143.0,317.0387,317.3571,317.0387,317.1482,6143.0
2025-05-16 13:40:00,318.79,318.79,318.5,318.63,5457.0,317.1979,317.1979,316.9094,317.0387,5457.0
2025-05-16 13:50:00,318.57,318.77,318.47,318.52,4682.0,316.979,317.178,316.8795,316.9293,4682.0
2025-05-16 14:00:00,318.52,318.62,318.4,318.45,3687.0,316.9293,317.0288,316.8099,316.8596,3687.0
2025-05-16 14:10:00,318.33,318.52,318.28,318.5,3489.0,316.7402,316.9293,316.6905,316.9094,3489.0
2025-05-16 14:20:00,318.5,318.78,318.43,318.78,3681.0,316.9094,317.188,316.8397,317.188,3681.0
2025-05-16 14:30:00,318.72,318.79,318.66,318.71,3082.0,317.1283,317.1979,317.0686,317.1183,3082.0
2025-05-16 14:40:00,318.74,318.93,318.73,318.81,3870.0,317.1482,317.3372,317.1382,317.2178,3870.0
2025-05-16 14:50:00,318.86,318.89,318.59,318.59,3255.0,317.2676,317.2974,316.9989,316.9989,3255.0
2025-05-16 15:00:00,318.58,318.78,318.45,318.7,6634.0,316.989,317.188,316.8596,317.1084,6634.0
2025-05-16 15:10:00,318.6,318.95,318.6,318.93,6006.0,317.0089,317.3571,317.0089,317.3372,6006.0
2025-05-16 15:20:00,318.92,319.04,318.72,319.0,7244.0,317.3273,317.4467,317.1283,317.4069,7244.0
2025-05-16 15:30:00,319.0,319.05,318.91,318.91,6713.0,317.4069,317.4566,317.3173,317.3173,6713.0
2025-05-16 15:40:00,318.99,319.15,318.89,319.04,11273.0,317.3969,317.5561,317.2974,317.4467,11273.0
2025-05-16 15:50:00,319.06,319.5,319.03,319.32,44995.0,317.4666,317.9044,317.4367,317.7253,44995.0
2025-05-19 09:30:00,318.7,320.02,317.37,319.0,35571.0,317.1084,318.4218,315.785,317.4069,35571.0
2025-05-19 09:40:00,319.09,320.37,319.09,320.31,9893.0,317.4964,318.77,317.4964,318.7103,9893.0
2025-05-19 09:50:00,320.45,321.21,320.43,320.7,10829.0,318.8496,319.6058,318.8297,319.0984,10829.0
2025-05-19 10:00:00,320.66,321.4,320.64,320.84,10241.0,319.0586,319.7949,319.0387,319.2377,10241.0
2025-05-19 10:10:00,320.82,321.05,320.4,320.97,5235.0,319.2178,319.4466,318.7999,319.367,5235.0
2025-05-19 10:20:00,320.98,321.29,320.56,321.03,7006.0,319.377,319.6854,318.9591,319.4267,7006.0
2025-05-19 10:30:00,320.95,321.06,320.73,320.74,3515.0,319.3471,319.4566,319.1282,319.1382,3515.0
2025-05-19 10:40:00,320.96,321.0,320.54,320.55,5532.0,319.3571,319.3969,318.9392,318.9491,5532.0
2025-05-19 10:50:00,320.75,320.93,320.6,320.76,4336.0,319.1481,319.3272,318.9989,319.1581,4336.0
2025-05-19 11:00:00,320.8,320.99,320.69,320.73,4661.0,319.1979,319.3869,319.0884,319.1282,4661.0
2025-05-19 11:10:00,320.73,321.12,320.72,321.12,3800.0,319.1282,319.5163,319.1183,319.5163,3800.0
2025-05-19 11:20:00,321.1,321.27,320.67,320.8,3242.0,319.4964,319.6655,319.0685,319.1979,3242.0
2025-05-19 11:30:00,320.93,321.22,320.93,321.07,2491.0,319.3272,319.6158,319.3272,319.4665,2491.0
2025-05-19 11:40:00,321.37,321.84,321.34,321.5,3356.0,319.765,320.2327,319.7352,319.8944,3356.0
2025-05-19 11:50:00,321.4,321.4,321.35,321.35,500.0,319.7949,319.7949,319.7451,319.7451,500.0
2025-05-19 12:00:00,321.26,321.64,321.25,321.53,2306.0,319.6556,320.0337,319.6456,319.9242,2306.0
2025-05-19 12:10:00,321.53,321.85,321.5,321.85,5070.0,319.9242,320.2426,319.8944,320.2426,5070.0
2025-05-19 12:20:00,321.83,322.08,321.77,321.96,5331.0,320.2227,320.4715,320.163,320.3521,5331.0
2025-05-19 12:30:00,321.93,322.19,321.92,322.19,3763.0,320.3222,320.5809,320.3123,320.5809,3763.0
2025-05-19 12:40:00,322.03,322.29,321.97,322.29,2211.0,320.4217,320.6804,320.362,320.6804,2211.0
2025-05-19 12:50:00,322.4,322.9,322.29,322.75,35576.0,320.7899,321.2874,320.6804,321.1381,35576.0
2025-05-19 13:00:00,322.77,323.04,322.51,323.04,4789.0,321.158,321.4267,320.8993,321.4267,4789.0
2025-05-19 13:10:00,323.06,323.09,322.53,322.75,7575.0,321.4466,321.4764,320.9192,321.1381,7575.0
2025-05-19 13:20:00,322.87,323.04,322.73,322.91,12877.0,321.2575,321.4267,321.1182,321.2973,12877.0
2025-05-19 13:30:00,322.92,323.0,322.7,322.81,4816.0,321.3073,321.3869,321.0884,321.1978,4816.0
2025-05-19 13:40:00,322.61,322.68,322.43,322.43,4505.0,320.9988,321.0685,320.8197,320.8197,4505.0
2025-05-19 13:50:00,322.42,322.54,322.3,322.47,4045.0,320.8098,320.9292,320.6904,320.8595,4045.0
2025-05-19 14:00:00,322.46,322.46,322.2,322.28,2303.0,320.8496,320.8496,320.5909,320.6705,2303.0
2025-05-19 14:10:00,322.4,322.4,322.02,322.16,3145.0,320.7899,320.7899,320.4118,320.5511,3145.0
2025-05-19 14:20:00,322.22,322.29,322.09,322.25,5622.0,320.6108,320.6804,320.4814,320.6406,5622.0
2025-05-19 14:30:00,322.32,322.58,322.23,322.37,3660.0,320.7103,320.969,320.6207,320.76,3660.0
2025-05-19 14:40:00,322.59,322.71,322.31,322.47,2446.0,320.9789,321.0983,320.7003,320.8595,2446.0
2025-05-19 14:50:00,322.45,322.89,322.4,322.83,8202.0,320.8396,321.2774,320.7899,321.2177,8202.0
2025-05-19 15:00:00,322.79,322.8,322.25,322.29,6205.0,321.1779,321.1879,320.6406,320.6804,6205.0
2025-05-19 15:10:00,322.24,322.24,321.85,321.92,2997.0,320.6307,320.6307,320.2426,320.3123,2997.0
2025-05-19 15:20:00,321.84,321.98,321.7,321.86,5978.0,320.2327,320.372,320.0934,320.2526,5978.0
2025-05-19 15:30:00,321.82,322.09,321.81,322.06,6769.0,320.2128,320.4814,320.2028,320.4516,6769.0
2025-05-19 15:40:00,322.06,322.49,321.98,322.47,8636.0,320.4516,320.8794,320.372,320.8595,8636.0
2025-05-19 15:50:00,322.54,323.17,322.49,322.99,51234.0,320.9292,321.556,320.8794,321.3769,51234.0
2025-05-20 09:30:00,321.36,322.08,320.83,321.09,28932.0,319.7551,320.4715,319.2277,319.4864,28932.0
2025-05-20 09:40:00,321.14,321.75,321.14,321.75,3477.0,319.5362,320.1431,319.5362,320.1431,3477.0
2025-05-20 09:50:00,321.76,322.42,321.71,322.29,6223.0,320.1531,320.8098,320.1033,320.6804,6223.0
2025-05-20 10:00:00,322.13,322.39,321.97,322.11,7592.0,320.5212,320.7799,320.362,320.5013,7592.0
2025-05-20 10:10:00,322.14,322.62,322.12,322.41,6601.0,320.5312,321.0088,320.5113,320.7998,6601.0
2025-05-20 10:20:00,322.49,322.75,322.18,322.44,4826.0,320.8794,321.1381,320.571,320.8297,4826.0
2025-05-20 10:30:00,322.53,322.84,322.31,322.84,5942.0,320.9192,321.2277,320.7003,321.2277,5942.0
2025-05-20 10:40:00,322.91,323.14,322.91,323.05,2717.0,321.2973,321.5262,321.2973,321.4366,2717.0
2025-05-20 10:50:00,322.94,323.06,322.56,322.64,6152.0,321.3272,321.4466,320.9491,321.0287,6152.0
2025-05-20 11:00:00,322.44,322.75,322.26,322.75,1794.0,320.8297,321.1381,320.6506,321.1381,1794.0
2025-05-20 11:10:00,322.7,322.97,322.67,322.88,2371.0,321.0884,321.357,321.0585,321.2675,2371.0
2025-05-20 11:20:00,322.96,322.96,322.68,322.73,8622.0,321.3471,321.3471,321.0685,321.1182,8622.0
2025-05-20 11:30:00,322.73,322.75,322.24,322.3,12593.0,321.1182,321.1381,320.6307,320.6904,12593.0
2025-05-20 11:40:00,322.14,322.24,321.71,321.81,5942.0,320.5312,320.6307,320.1033,320.2028,5942.0
2025-05-20 11:50:00,321.79,322.04,321.79,321.94,1928.0,320.1829,320.4317,320.1829,320.3322,1928.0
2025-05-20 12:00:00,321.9,321.9,321.78,321.89,1520.0,320.2924,320.2924,320.173,320.2824,1520.0
2025-05-20 12:10:00,321.79,321.93,321.66,321.89,5033.0,320.1829,320.3222,320.0536,320.2824,5033.0
2025-05-20 12:20:00,321.75,321.76,321.45,321.45,2084.0,320.1431,320.1531,319.8446,319.8446,2084.0
2025-05-20 12:30:00,321.42,321.93,321.41,321.93,2627.0,319.8148,320.3222,319.8048,320.3222,2627.0
2025-05-20 12:40:00,322.16,322.31,321.83,322.1,5457.0,320.5511,320.7003,320.2227,320.4914,5457.0
2025-05-20 12:50:00,321.89,322.26,321.88,322.09,3992.0,320.2824,320.6506,320.2725,320.4814,3992.0
2025-05-20 13:00:00,322.22,322.48,322.22,322.48,819.0,320.6108,320.8695,320.6108,320.8695,819.0
2025-05-20 13:10:00,322.34,322.42,322.25,322.31,2609.0,320.7302,320.8098,320.6406,320.7003,2609.0
2025-05-20 13:20:00,322.34,322.42,322.16,322.32,3907.0,320.7302,320.8098,320.5511,320.7103,3907.0
2025-05-20 13:30:00,322.34,322.44,322.11,322.31,4317.0,320.7302,320.8297,320.5013,320.7003,4317.0
2025-05-20 13:40:00,322.23,322.29,322.0,322.0,3236.0,320.6207,320.6804,320.3919,320.3919,3236.0
2025-05-20 13:50:00,321.99,322.26,321.93,322.26,2672.0,320.3819,320.6506,320.3222,320.6506,2672.0
2025-05-20 14:00:00,322.34,322.39,322.19,322.39,1991.0,320.7302,320.7799,320.5809,320.7799,1991.0
2025-05-20 14:10:00,322.28,322.39,321.98,322.07,3795.0,320.6705,320.7799,320.372,320.4615,3795.0
2025-05-20 14:20:00,322.0,322.01,321.63,321.87,2002.0,320.3919,320.4018,320.0237,320.2625,2002.0
2025-05-20 14:30:00,321.64,321.9,321.49,321.82,3866.0,320.0337,320.2924,319.8844,320.2128,3866.0
2025-05-20 14:40:00,321.8,321.85,321.6,321.71,4120.0,320.1929,320.2426,319.9939,320.1033,4120.0
2025-05-20 14:50:00,321.74,321.85,321.53,321.77,3594.0,320.1332,320.2426,319.9242,320.163,3594.0
2025-05-20 15:00:00,321.7,321.77,321.21,321.54,5426.0,320.0934,320.163,319.6058,319.9342,5426.0
2025-05-20 15:10:00,321.58,321.58,321.38,321.4,4055.0,319.974,319.974,319.775,319.7949,4055.0
2025-05-20 15:20:00,321.41,321.68,321.33,321.48,6620.0,319.8048,320.0735,319.7252,319.8745,6620.0
2025-05-20 15:30:00,321.68,321.86,321.61,321.86,6209.0,320.0735,320.2526,320.0038,320.2526,6209.0
2025-05-20 15:40:00,321.9,322.08,321.77,322.0,5630.0,320.2924,320.4715,320.163,320.3919,5630.0
2025-05-20 15:50:00,321.9,322.88,321.84,322.77,55491.0,320.2924,321.2675,320.2327,321.158,55491.0
2025-05-21 09:30:00,320.31,321.99,320.31,321.67,29911.0,318.7103,320.3819,318.7103,320.0635,29911.0
2025-05-21 09:40:00,321.91,322.03,321.38,321.72,11611.0,320.3023,320.4217,319.775,320.1133,11611.0
2025-05-21 09:50:00,321.82,322.25,321.68,322.09,3876.0,320.2128,320.6406,320.0735,320.4814,3876.0
2025-05-21 10:00:00,322.16,322.9,322.16,322.32,6567.0,320.5511,321.2874,320.5511,320.7103,6567.0
2025-05-21 10:10:00,322.19,322.19,321.72,322.02,7491.0,320.5809,320.5809,320.1133,320.4118,7491.0
2025-05-21 10:20:00,321.97,322.16,321.57,321.61,5205.0,320.362,320.5511,319.964,320.0038,5205.0
2025-05-21 10:30:00,321.57,321.74,321.37,321.74,7222.0,319.964,320.1332,319.765,320.1332,7222.0
2025-05-21 10:40:00,321.77,322.39,321.76,322.34,19487.0,320.163,320.7799,320.1531,320.7302,19487.0
2025-05-21 10:50:00,322.52,322.55,321.99,322.2,10905.0,320.9093,320.9391,320.3819,320.5909,10905.0
2025-05-21 11:00:00,322.27,322.51,322.01,322.51,5571.0,320.6605,320.8993,320.4018,320.8993,5571.0
2025-05-21 11:10:00,322.63,322.81,322.39,322.58,5143.0,321.0187,321.1978,320.7799,320.969,5143.0
2025-05-21 11:20:00,322.66,323.04,322.54,322.86,15025.0,321.0486,321.4267,320.9292,321.2476,15025.0
2025-05-21 11:30:00,322.86,323.04,322.72,323.04,6417.0,321.2476,321.4267,321.1083,321.4267,6417.0
2025-05-21 11:40:00,323.1,323.29,322.7,322.7,5898.0,321.4864,321.6754,321.0884,321.0884,5898.0
2025-05-21 11:50:00,322.62,322.94,322.62,322.67,3138.0,321.0088,321.3272,321.0088,321.0585,3138.0
2025-05-21 12:00:00,322.82,323.02,322.81,322.92,5321.0,321.2078,321.4068,321.1978,321.3073,5321.0
2025-05-21 12:10:00,322.92,323.14,322.8,323.04,2061.0,321.3073,321.5262,321.1879,321.4267,2061.0
2025-05-21 12:20:00,322.95,323.12,322.93,323.12,2812.0,321.3371,321.5063,321.3172,321.5063,2812.0
2025-05-21 12:30:00,323.19,323.4,323.07,323.24,18247.0,321.5759,321.7849,321.4565,321.6257,18247.0
2025-05-21 12:40:00,323.27,323.43,323.09,323.37,2759.0,321.6555,321.8147,321.4764,321.755,2759.0
2025-05-21 12:50:00,323.28,323.46,323.19,323.28,2488.0,321.6655,321.8446,321.5759,321.6655,2488.0
2025-05-21 13:00:00,323.28,323.66,323.19,323.36,11120.0,321.6655,322.0436,321.5759,321.7451,11120.0
2025-05-21 13:10:00,323.28,323.34,322.16,322.31,3835.0,321.6655,321.7252,320.5511,320.7003,3835.0
2025-05-21 13:20:00,322.18,322.18,321.17,321.17,5418.0,320.571,320.571,319.566,319.566,5418.0
2025-05-21 13:30:00,320.86,322.26,320.8,322.15,32043.0,319.2576,320.6506,319.1979,320.5411,32043.0
2025-05-21 13:40:00,322.13,322.36,321.84,322.1,7165.0,320.5212,320.7501,320.2327,320.4914,7165.0
2025-05-21 13:50:00,322.08,322.22,321.82,322.03,14607.0,320.4715,320.6108,320.2128,320.4217,14607.0
2025-05-21 14:00:00,321.94,321.94,321.38,321.75,7301.0,320.3322,320.3322,319.775,320.1431,7301.0
2025-05-21 14:10:00,321.76,321.91,321.57,321.74,4684.0,320.1531,320.3023,319.964,320.1332,4684.0
2025-05-21 14:20:00,321.62,322.34,321.55,322.25,6901.0,320.0138,320.7302,319.9441,320.6406,6901.0
2025-05-21 14:30:00,322.24,322.6,322.08,322.36,6465.0,320.6307,320.9889,320.4715,320.7501,6465.0
2025-05-21 14:40:00,322.35,322.38,321.78,321.88,10187.0,320.7401,320.77,320.173,320.2725,10187.0
2025-05-21 14:50:00,321.75,322.0,321.68,321.9,19652.0,320.1431,320.3919,320.0735,320.2924,19652.0
2025-05-21 15:00:00,321.95,321.95,321.62,321.64,10393.0,320.3421,320.3421,320.0138,320.0337,10393.0
2025-05-21 15:10:00,321.63,322.26,321.44,322.26,21502.0,320.0237,320.6506,319.8347,320.6506,21502.0
2025-05-21 15:20:00,322.42,322.42,321.81,321.92,10973.0,320.8098,320.8098,320.2028,320.3123,10973.0
2025-05-21 15:30:00,322.04,322.41,321.79,322.33,10094.0,320.4317,320.7998,320.1829,320.7202,10094.0
2025-05-21 15:40:00,322.36,322.74,322.36,322.5,10156.0,320.7501,321.1282,320.7501,320.8894,10156.0
2025-05-21 15:50:00,322.8,322.96,322.43,322.43,94814.0,321.1879,321.3471,320.8197,320.8197,94814.0
2025-05-22 09:30:00,322.6,322.66,321.62,321.77,30385.0,320.9889,321.0486,320.0138,320.163,30385.0
2025-05-22 09:40:00,321.94,322.48,321.02,321.02,4601.0,320.3322,320.8695,319.4168,319.4168,4601.0
2025-05-22 09:50:00,321.33,321.34,320.75,320.8,7180.0,319.7252,319.7352,319.1481,319.1979,7180.0
2025-05-22 10:00:00,320.96,321.33,320.89,321.31,7665.0,319.3571,319.7252,319.2874,319.7053,7665.0
2025-05-22 10:10:00,321.27,321.36,321.04,321.21,6472.0,319.6655,319.7551,319.4367,319.6058,6472.0
2025-05-22 10:20:00,321.17,321.31,320.92,321.19,15647.0,319.566,319.7053,319.3173,319.5859,15647.0
2025-05-22 10:30:00,321.19,321.48,320.64,320.69,4724.0,319.5859,319.8745,319.0387,319.0884,4724.0
2025-05-22 10:40:00,320.61,321.03,320.21,320.31,25714.0,319.0088,319.4267,318.6108,318.7103,25714.0
2025-05-22 10:50:00,320.45,320.93,320.15,320.87,15325.0,318.8496,319.3272,318.5511,319.2675,15325.0
2025-05-22 11:00:00,321.14,321.54,321.09,321.27,4260.0,319.5362,319.9342,319.4864,319.6655,4260.0
2025-05-22 11:10:00,321.09,321.09,320.64,320.74,4255.0,319.4864,319.4864,319.0387,319.1382,4255.0
2025-05-22 11:20:00,320.74,321.18,320.7,321.04,3964.0,319.1382,319.576,319.0984,319.4367,3964.0
2025-05-22 11:30:00,320.94,321.5,320.92,321.5,2580.0,319.3372,319.8944,319.3173,319.8944,2580.0
2025-05-22 11:40:00,321.3,321.65,321.3,321.31,2301.0,319.6954,320.0436,319.6954,319.7053,2301.0
2025-05-22 11:50:00,321.5,321.72,321.44,321.63,4886.0,319.8944,320.1133,319.8347,320.0237,4886.0
2025-05-22 12:00:00,321.66,321.74,321.47,321.73,2111.0,320.0536,320.1332,319.8645,320.1232,2111.0
2025-05-22 12:10:00,321.71,322.15,321.71,321.83,2258.0,320.1033,320.5411,320.1033,320.2227,2258.0
2025-05-22 12:20:00,321.83,321.88,321.5,321.52,3732.0,320.2227,320.2725,319.8944,319.9143,3732.0
2025-05-22 12:30:00,321.34,321.55,321.09,321.55,2994.0,319.7352,319.9441,319.4864,319.9441,2994.0
2025-05-22 12:40:00,321.55,321.6,321.24,321.25,2999.0,319.9441,319.9939,319.6357,319.6456,2999.0
2025-05-22 12:50:00,321.11,321.11,320.94,321.03,636.0,319.5063,319.5063,319.3372,319.4267,636.0
2025-05-22 13:00:00,321.09,321.1,320.59,320.59,3119.0,319.4864,319.4964,318.9889,318.9889,3119.0
2025-05-22 13:10:00,320.57,321.06,320.57,321.06,5461.0,318.969,319.4566,318.969,319.4566,5461.0
2025-05-22 13:20:00,321.19,321.92,321.19,321.89,3166.0,319.5859,320.3123,319.5859,320.2824,3166.0
2025-05-22 13:30:00,321.69,322.01,321.69,321.8,5211.0,320.0834,320.4018,320.0834,320.1929,5211.0
2025-05-22 13:40:00,321.82,322.08,321.68,321.94,4806.0,320.2128,320.4715,320.0735,320.3322,4806.0
2025-05-22 13:50:00,322.1,322.35,322.04,322.26,3569.0,320.4914,320.7401,320.4317,320.6506,3569.0
2025-05-22 14:00:00,322.27,322.56,322.16,322.56,4976.0,320.6605,320.9491,320.5511,320.9491,4976.0
2025-05-22 14:10:00,322.44,322.71,322.43,322.54,4190.0,320.8297,321.0983,320.8197,320.9292,4190.0
2025-05-22 14:20:00,322.64,322.69,322.43,322.56,3568.0,321.0287,321.0784,320.8197,320.9491,3568.0
2025-05-22 14:30:00,322.52,322.64,322.16,322.16,4567.0,320.9093,321.0287,320.5511,320.5511,4567.0
2025-05-22 14:40:00,322.28,322.4,322.15,322.22,4626.0,320.6705,320.7899,320.5411,320.6108,4626.0
2025-05-22 14:50:00,322.22,322.5,322.22,322.46,3753.0,320.6108,320.8894,320.6108,320.8496,3753.0
2025-05-22 15:00:00,322.39,322.52,322.34,322.4,6700.0,320.7799,320.9093,320.7302,320.7899,6700.0
2025-05-22 15:10:00,322.4,322.8,322.38,322.8,19275.0,320.7899,321.1879,320.77,321.1879,19275.0
2025-05-22 15:20:00,322.78,323.21,322.74,323.07,13711.0,321.168,321.5958,321.1282,321.4565,13711.0
2025-05-22 15:30:00,323.13,323.13,322.8,323.1,5735.0,321.5162,321.5162,321.1879,321.4864,5735.0
2025-05-22 15:40:00,323.0,323.02,322.48,322.7,8559.0,321.3869,321.4068,320.8695,321.0884,8559.0
2025-05-22 15:50:00,322.86,323.2,321.52,321.59,86002.0,321.2476,321.5859,319.9143,319.9839,86002.0
2025-05-23 09:30:00,319.07,319.78,318.04,318.05,25828.0,317.4765,318.183,316.4517,316.4616,25828.0
2025-05-23 09:40:00,318.05,318.5,317.65,318.5,9676.0,316.4616,316.9094,316.0636,316.9094,9676.0
2025-05-23 09:50:00,318.32,318.39,317.79,317.97,15244.0,316.7303,316.7999,316.2029,316.382,15244.0
2025-05-23 10:00:00,318.07,319.05,317.97,318.73,10058.0,316.4815,317.4566,316.382,317.1382,10058.0
2025-05-23 10:10:00,318.69,319.59,318.69,319.05,18034.0,317.0984,317.9939,317.0984,317.4566,18034.0
2025-05-23 10:20:00,319.01,319.36,318.86,318.93,9452.0,317.4168,317.7651,317.2676,317.3372,9452.0
2025-05-23 10:30:00,318.92,319.74,318.91,319.74,7761.0,317.3273,318.1432,317.3173,318.1432,7761.0
2025-05-23 10:40:00,319.72,319.95,319.44,319.65,10366.0,318.1233,318.3521,317.8447,318.0536,10366.0
2025-05-23 10:50:00,319.63,319.64,319.12,319.25,7723.0,318.0337,318.0437,317.5263,317.6556,7723.0
2025-05-23 11:00:00,319.23,319.73,319.1,319.69,8041.0,317.6357,318.1332,317.5064,318.0934,8041.0
2025-05-23 11:10:00,319.66,320.09,319.62,319.94,7818.0,318.0636,318.4914,318.0238,318.3422,7818.0
2025-05-23 11:20:00,319.94,320.47,319.93,320.46,7194.0,318.3422,318.8695,318.3322,318.8596,7194.0
2025-05-23 11:30:00,320.35,320.96,320.35,320.75,9341.0,318.7501,319.3571,318.7501,319.1481,9341.0
2025-05-23 11:40:00,320.78,320.92,320.48,320.72,4178.0,319.178,319.3173,318.8795,319.1183,4178.0
2025-05-23 11:50:00,320.6,320.6,320.17,320.27,4385.0,318.9989,318.9989,318.571,318.6705,4385.0
2025-05-23 12:00:00,320.27,320.42,319.93,320.23,7327.0,318.6705,318.8198,318.3322,318.6307,7327.0
2025-05-23 12:10:00,320.23,320.41,320.04,320.04,1925.0,318.6307,318.8098,318.4417,318.4417,1925.0
2025-05-23 12:20:00,320.37,320.89,320.37,320.65,4458.0,318.77,319.2874,318.77,319.0486,4458.0
2025-05-23 12:30:00,320.66,320.82,320.37,320.72,4183.0,319.0586,319.2178,318.77,319.1183,4183.0
2025-05-23 12:40:00,320.84,321.0,320.59,320.81,7377.0,319.2377,319.3969,318.9889,319.2078,7377.0
2025-05-23 12:50:00,321.0,321.14,320.88,321.0,2811.0,319.3969,319.5362,319.2775,319.3969,2811.0
2025-05-23 13:00:00,320.91,321.23,320.9,320.98,7053.0,319.3073,319.6257,319.2974,319.377,7053.0
2025-05-23 13:10:00,320.83,321.25,320.7,321.24,5936.0,319.2277,319.6456,319.0984,319.6357,5936.0
2025-05-23 13:20:00,321.19,321.3,321.04,321.09,2508.0,319.5859,319.6954,319.4367,319.4864,2508.0
2025-05-23 13:30:00,321.16,321.16,320.83,321.05,4054.0,319.5561,319.5561,319.2277,319.4466,4054.0
2025-05-23 13:40:00,321.0,321.02,320.79,321.02,4003.0,319.3969,319.4168,319.1879,319.4168,4003.0
2025-05-23 13:50:00,321.09,321.16,320.81,321.15,3823.0,319.4864,319.5561,319.2078,319.5461,3823.0
2025-05-23 14:00:00,321.09,321.34,320.9,321.29,1755.0,319.4864,319.7352,319.2974,319.6854,1755.0
2025-05-23 14:10:00,321.31,321.58,321.14,321.14,5747.0,319.7053,319.974,319.5362,319.5362,5747.0
2025-05-23 14:20:00,321.06,321.35,321.0,321.1,4914.0,319.4566,319.7451,319.3969,319.4964,4914.0
2025-05-23 14:30:00,321.18,321.61,321.18,321.48,2639.0,319.576,320.0038,319.576,319.8745,2639.0
2025-05-23 14:40:00,321.37,321.76,321.14,321.69,4883.0,319.765,320.1531,319.5362,320.0834,4883.0
2025-05-23 14:50:00,321.78,321.83,321.6,321.6,2221.0,320.173,320.2227,319.9939,319.9939,2221.0
2025-05-23 15:00:00,321.54,321.6,321.25,321.5,3283.0,319.9342,319.9939,319.6456,319.8944,3283.0
2025-05-23 15:10:00,321.48,321.62,321.32,321.32,5305.0,319.8745,320.0138,319.7153,319.7153,5305.0
2025-05-23 15:20:00,321.25,321.36,320.94,321.1,3627.0,319.6456,319.7551,319.3372,319.4964,3627.0
2025-05-23 15:30:00,321.17,321.48,321.11,321.44,7753.0,319.566,319.8745,319.5063,319.8347,7753.0
2025-05-23 15:40:00,321.48,321.61,321.07,321.07,7413.0,319.8745,320.0038,319.4665,319.4665,7413.0
2025-05-23 15:50:00,321.24,321.46,320.67,321.04,49841.0,319.6357,319.8546,319.0685,319.4367,49841.0
2025-05-27 09:30:00,322.91,323.36,321.82,322.27,37999.0,321.2973,321.7451,320.2128,320.6605,37999.0
2025-05-27 09:40:00,322.27,322.79,322.25,322.46,15151.0,320.6605,321.1779,320.6406,320.8496,15151.0
2025-05-27 09:50:00,322.46,322.78,322.3,322.49,11808.0,320.8496,321.168,320.6904,320.8794,11808.0
2025-05-27 10:00:00,322.49,322.65,321.98,322.14,8692.0,320.8794,321.0386,320.372,320.5312,8692.0
2025-05-27 10:10:00,322.14,322.91,322.12,322.91,8046.0,320.5312,321.2973,320.5113,321.2973,8046.0
2025-05-27 10:20:00,322.87,323.94,322.86,323.47,25706.0,321.2575,322.3222,321.2476,321.8545,25706.0
2025-05-27 10:30:00,323.47,323.83,323.32,323.67,10868.0,321.8545,322.2127,321.7053,322.0535,10868.0
2025-05-27 10:40:00,323.91,324.37,323.83,324.0,5448.0,322.2923,322.75,322.2127,322.3819,5448.0
2025-05-27 10:50:00,324.03,324.05,323.61,323.89,5827.0,322.4117,322.4316,321.9938,322.2724,5827.0
2025-05-27 11:00:00,323.9,324.18,323.41,323.5,6555.0,322.2824,322.561,321.7948,321.8844,6555.0
2025-05-27 11:10:00,323.65,323.9,323.59,323.85,6067.0,322.0336,322.2824,321.9739,322.2326,6067.0
2025-05-27 11:20:00,323.87,324.52,323.71,324.32,5281.0,322.2525,322.8993,322.0933,322.7003,5281.0
2025-05-27 11:30:00,324.59,324.75,324.44,324.68,6729.0,322.9689,323.1281,322.8197,323.0585,6729.0
2025-05-27 11:40:00,324.64,324.73,324.54,324.64,4065.0,323.0187,323.1082,322.9192,323.0187,4065.0
2025-05-27 11:50:00,324.63,324.72,324.5,324.65,5689.0,323.0087,323.0983,322.8794,323.0286,5689.0
2025-05-27 12:00:00,324.73,325.06,324.73,324.9,7905.0,323.1082,323.4366,323.1082,323.2774,7905.0
2025-05-27 12:10:00,324.89,324.9,324.58,324.59,5220.0,323.2674,323.2774,322.959,322.9689,5220.0
2025-05-27 12:20:00,324.68,324.85,324.55,324.55,3480.0,323.0585,323.2276,322.9291,322.9291,3480.0
2025-05-27 12:30:00,324.66,325.31,324.63,325.31,5890.0,323.0386,323.6853,323.0087,323.6853,5890.0
2025-05-27 12:40:00,325.33,325.54,325.11,325.11,4246.0,323.7052,323.9142,323.4863,323.4863,4246.0
2025-05-27 12:50:00,324.98,325.3,324.98,325.18,5925.0,323.357,323.6754,323.357,323.556,5925.0
2025-05-27 13:00:00,325.21,325.31,324.8,324.87,3690.0,323.5858,323.6853,323.1779,323.2475,3690.0
2025-05-27 13:10:00,324.86,324.96,324.72,324.96,2047.0,323.2376,323.3371,323.0983,323.3371,2047.0
2025-05-27 13:20:00,324.94,325.01,324.79,324.96,3902.0,323.3172,323.3868,323.1679,323.3371,3902.0
2025-05-27 13:30:00,324.88,325.15,324.84,325.15,3924.0,323.2575,323.5261,323.2177,323.5261,3924.0
2025-05-27 13:40:00,325.14,325.26,325.1,325.21,3606.0,323.5162,323.6356,323.4764,323.5858,3606.0
2025-05-27 13:50:00,325.17,325.35,325.11,325.22,14983.0,323.546,323.7251,323.4863,323.5958,14983.0
2025-05-27 14:00:00,325.22,325.52,325.11,325.5,12415.0,323.5958,323.8943,323.4863,323.8744,12415.0
2025-05-27 14:10:00,325.42,325.61,325.33,325.41,8174.0,323.7948,323.9839,323.7052,323.7848,8174.0
2025-05-27 14:20:00,325.33,325.53,325.09,325.33,7261.0,323.7052,323.9043,323.4664,323.7052,7261.0
2025-05-27 14:30:00,325.36,325.55,325.35,325.45,5624.0,323.7351,323.9242,323.7251,323.8246,5624.0
2025-05-27 14:40:00,325.44,325.51,325.34,325.34,4708.0,323.8147,323.8844,323.7152,323.7152,4708.0
2025-05-27 14:50:00,325.38,325.45,325.24,325.4,11189.0,323.755,323.8246,323.6157,323.7749,11189.0
2025-05-27 15:00:00,325.36,325.47,325.29,325.3,8508.0,323.7351,323.8445,323.6654,323.6754,8508.0
2025-05-27 15:10:00,325.31,325.41,325.06,325.39,13334.0,323.6853,323.7848,323.4366,323.7649,13334.0
2025-05-27 15:20:00,325.33,325.58,325.26,325.56,9731.0,323.7052,323.954,323.6356,323.9341,9731.0
2025-05-27 15:30:00,325.58,325.73,325.49,325.68,14852.0,323.954,324.1033,323.8644,324.0535,14852.0
2025-05-27 15:40:00,325.71,325.89,325.42,325.42,13752.0,324.0834,324.2625,323.7948,323.7948,13752.0
2025-05-27 15:50:00,325.47,326.0,325.29,325.57,133344.0,323.8445,324.3719,323.6654,323.9441,133344.0
2025-05-28 09:30:00,327.31,327.99,326.2,327.14,32201.0,325.6754,326.352,324.5709,325.5062,32201.0
2025-05-28 09:40:00,327.14,327.75,326.93,327.29,17515.0,325.5062,326.1132,325.2973,325.6555,17515.0
2025-05-28 09:50:00,327.29,327.35,326.49,326.6,11353.0,325.6555,325.7152,324.8595,324.9689,11353.0
2025-05-28 10:00:00,326.5,326.74,326.09,326.16,9233.0,324.8694,325.1082,324.4615,324.5311,9233.0
2025-05-28 10:10:00,326.07,326.24,325.56,325.58,14453.0,324.4416,324.6107,323.9341,323.954,14453.0
2025-05-28 10:20:00,325.64,325.91,325.51,325.61,11298.0,324.0137,324.2824,323.8844,323.9839,11298.0
2025-05-28 10:30:00,325.76,326.08,325.64,325.65,7560.0,324.1331,324.4515,324.0137,324.0237,7560.0
2025-05-28 10:40:00,325.61,325.71,325.44,325.47,5616.0,323.9839,324.0834,323.8147,323.8445,5616.0
2025-05-28 10:50:00,325.5,325.55,325.29,325.52,8573.0,323.8744,323.9242,323.6654,323.8943,8573.0
2025-05-28 11:00:00,325.54,325.87,325.19,325.22,4858.0,323.9142,324.2426,323.5659,323.5958,4858.0
2025-05-28 11:10:00,325.19,325.24,324.87,325.15,5606.0,323.5659,323.6157,323.2475,323.5261,5606.0
2025-05-28 11:20:00,325.15,325.18,324.84,324.85,6514.0,323.5261,323.556,323.2177,323.2276,6514.0
2025-05-28 11:30:00,324.94,325.03,324.4,324.63,8157.0,323.3172,323.4067,322.7799,323.0087,8157.0
2025-05-28 11:40:00,324.57,325.13,324.57,325.13,3893.0,322.949,323.5062,322.949,323.5062,3893.0
2025-05-28 11:50:00,325.13,325.36,324.92,325.11,4564.0,323.5062,323.7351,323.2973,323.4863,4564.0
2025-05-28 12:00:00,325.26,325.61,325.2,325.54,4420.0,323.6356,323.9839,323.5759,323.9142,4420.0
2025-05-28 12:10:00,325.54,325.63,325.35,325.41,4148.0,323.9142,324.0038,323.7251,323.7848,4148.0
2025-05-28 12:20:00,325.43,325.44,325.15,325.29,5341.0,323.8047,323.8147,323.5261,323.6654,5341.0
2025-05-28 12:30:00,325.37,325.4,325.12,325.37,5110.0,323.745,323.7749,323.4963,323.745,5110.0
2025-05-28 12:40:00,325.34,325.62,325.21,325.57,3877.0,323.7152,323.9938,323.5858,323.9441,3877.0
2025-05-28 12:50:00,325.57,325.6,325.35,325.53,4803.0,323.9441,323.9739,323.7251,323.9043,4803.0
2025-05-28 13:00:00,325.55,325.9,325.54,325.62,9917.0,323.9242,324.2724,323.9142,323.9938,9917.0
2025-05-28 13:10:00,325.88,325.92,325.63,325.82,5675.0,324.2525,324.2923,324.0038,324.1928,5675.0
2025-05-28 13:20:00,325.82,325.93,325.17,325.48,13264.0,324.1928,324.3023,323.546,323.8545,13264.0
2025-05-28 13:30:00,325.4,325.4,325.12,325.31,6348.0,323.7749,323.7749,323.4963,323.6853,6348.0
2025-05-28 13:40:00,325.24,325.24,324.93,325.05,2522.0,323.6157,323.6157,323.3072,323.4266,2522.0
2025-05-28 13:50:00,325.04,325.05,324.8,324.88,6084.0,323.4167,323.4266,323.1779,323.2575,6084.0
2025-05-28 14:00:00,324.96,325.24,324.89,324.9,4038.0,323.3371,323.6157,323.2674,323.2774,4038.0
2025-05-28 14:10:00,324.91,325.0,324.7,324.8,4182.0,323.2873,323.3769,323.0784,323.1779,4182.0
2025-05-28 14:20:00,324.71,324.97,324.6,324.97,5437.0,323.0883,323.347,322.9789,323.347,5437.0
2025-05-28 14:30:00,325.06,325.14,324.8,324.81,3496.0,323.4366,323.5162,323.1779,323.1878,3496.0
2025-05-28 14:40:00,324.81,324.81,324.65,324.72,4210.0,323.1878,323.1878,323.0286,323.0983,4210.0
2025-05-28 14:50:00,324.73,324.73,323.75,324.63,10357.0,323.1082,323.1082,322.1331,323.0087,10357.0
2025-05-28 15:00:00,324.62,325.09,324.61,325.0,7334.0,322.9988,323.4664,322.9888,323.3769,7334.0
2025-05-28 15:10:00,325.01,325.08,324.53,324.81,11260.0,323.3868,323.4565,322.9092,323.1878,11260.0
2025-05-28 15:20:00,324.72,324.76,324.52,324.56,5455.0,323.0983,323.1381,322.8993,322.9391,5455.0
2025-05-28 15:30:00,324.59,324.61,324.34,324.4,16935.0,322.9689,322.9888,322.7202,322.7799,16935.0
2025-05-28 15:40:00,324.37,324.76,324.32,324.42,30480.0,322.75,323.1381,322.7003,322.7998,30480.0
2025-05-28 15:50:00,324.31,324.35,323.71,324.22,79986.0,322.6903,322.7301,322.0933,322.6008,79986.0
2025-05-29 09:30:00,324.2,325.07,322.34,323.2,18691.0,322.5809,323.4465,320.7302,321.5859,18691.0
2025-05-29 09:40:00,323.07,324.06,323.05,323.99,4439.0,321.4565,322.4416,321.4366,322.3719,4439.0
2025-05-29 09:50:00,323.76,324.24,323.71,323.72,5282.0,322.1431,322.6207,322.0933,322.1033,5282.0
2025-05-29 10:00:00,323.75,323.85,323.44,323.85,6794.0,322.1331,322.2326,321.8247,322.2326,6794.0
2025-05-29 10:10:00,323.76,323.97,323.01,323.01,6856.0,322.1431,322.352,321.3968,321.3968,6856.0
2025-05-29 10:20:00,323.04,323.7,322.87,323.68,3452.0,321.4267,322.0834,321.2575,322.0635,3452.0
2025-05-29 10:30:00,323.96,323.96,323.44,323.79,2498.0,322.3421,322.3421,321.8247,322.1729,2498.0
2025-05-29 10:40:00,323.39,323.56,323.1,323.36,3523.0,321.7749,321.9441,321.4864,321.7451,3523.0
2025-05-29 10:50:00,323.35,323.64,323.29,323.52,6524.0,321.7351,322.0237,321.6754,321.9043,6524.0
2025-05-29 11:00:00,323.63,323.63,323.25,323.33,3617.0,322.0137,322.0137,321.6356,321.7152,3617.0
2025-05-29 11:10:00,323.45,323.55,322.95,322.99,2601.0,321.8346,321.9341,321.3371,321.3769,2601.0
2025-05-29 11:20:00,323.0,323.5,322.93,323.5,4807.0,321.3869,321.8844,321.3172,321.8844,4807.0
2025-05-29 11:30:00,323.41,323.41,322.33,322.48,4112.0,321.7948,321.7948,320.7202,320.8695,4112.0
2025-05-29 11:40:00,322.4,322.54,322.33,322.34,1992.0,320.7899,320.9292,320.7202,320.7302,1992.0
2025-05-29 11:50:00,322.39,322.76,321.61,321.84,7097.0,320.7799,321.1481,320.0038,320.2327,7097.0
2025-05-29 12:00:00,321.85,322.16,321.27,321.92,8345.0,320.2426,320.5511,319.6655,320.3123,8345.0
2025-05-29 12:10:00,321.92,322.84,321.81,322.83,2141.0,320.3123,321.2277,320.2028,321.2177,2141.0
2025-05-29 12:20:00,322.83,322.92,322.71,322.92,1332.0,321.2177,321.3073,321.0983,321.3073,1332.0
2025-05-29 12:30:00,322.91,323.12,322.72,322.9,2876.0,321.2973,321.5063,321.1083,321.2874,2876.0
2025-05-29 12:40:00,323.1,323.42,323.1,323.15,2150.0,321.4864,321.8048,321.4864,321.5361,2150.0
2025-05-29 12:50:00,323.23,323.6,323.23,323.56,4839.0,321.6157,321.9839,321.6157,321.9441,4839.0
2025-05-29 13:00:00,323.81,323.81,323.5,323.51,1468.0,322.1928,322.1928,321.8844,321.8943,1468.0
2025-05-29 13:10:00,323.48,323.61,323.32,323.34,3023.0,321.8645,321.9938,321.7053,321.7252,3023.0
2025-05-29 13:20:00,323.41,323.6,323.32,323.4,6505.0,321.7948,321.9839,321.7053,321.7849,6505.0
2025-05-29 13:30:00,323.44,323.71,323.43,323.59,1050.0,321.8247,322.0933,321.8147,321.9739,1050.0
2025-05-29 13:40:00,323.7,323.91,323.43,323.66,2822.0,322.0834,322.2923,321.8147,322.0436,2822.0
2025-05-29 13:50:00,323.66,323.83,323.58,323.69,592.0,322.0436,322.2127,321.964,322.0734,592.0
2025-05-29 14:00:00,323.67,323.72,323.47,323.47,2881.0,322.0535,322.1033,321.8545,321.8545,2881.0
2025-05-29 14:10:00,323.45,323.59,323.13,323.13,2529.0,321.8346,321.9739,321.5162,321.5162,2529.0
2025-05-29 14:20:00,323.07,323.53,323.06,323.34,2080.0,321.4565,321.9142,321.4466,321.7252,2080.0
2025-05-29 14:30:00,323.61,323.79,323.61,323.74,1387.0,321.9938,322.1729,321.9938,322.1232,1387.0
2025-05-29 14:40:00,323.85,324.04,323.85,323.9,3170.0,322.2326,322.4217,322.2326,322.2824,3170.0
2025-05-29 14:50:00,323.94,323.97,323.56,323.69,5084.0,322.3222,322.352,321.9441,322.0734,5084.0
2025-05-29 15:00:00,323.8,323.97,323.5,323.51,6820.0,322.1829,322.352,321.8844,321.8943,6820.0
2025-05-29 15:10:00,323.55,323.65,323.43,323.59,8337.0,321.9341,322.0336,321.8147,321.9739,8337.0
2025-05-29 15:20:00,323.66,324.04,323.56,323.65,6939.0,322.0436,322.4217,321.9441,322.0336,6939.0
2025-05-29 15:30:00,323.73,324.02,323.72,323.74,6629.0,322.1132,322.4018,322.1033,322.1232,6629.0
2025-05-29 15:40:00,323.74,324.43,323.74,324.27,14929.0,322.1232,322.8097,322.1232,322.6505,14929.0
2025-05-29 15:50:00,324.4,324.47,323.67,324.01,50502.0,322.7799,322.8495,322.0535,322.3918,50502.0
2025-05-30 09:30:00,325.18,325.18,323.91,324.92,19895.0,323.556,323.556,322.2923,323.2973,19895.0
2025-05-30 09:40:00,324.73,325.27,324.53,324.76,3614.0,323.1082,323.6455,322.9092,323.1381,3614.0
2025-05-30 09:50:00,324.6,325.2,324.55,324.66,1876.0,322.9789,323.5759,322.9291,323.0386,1876.0
2025-05-30 10:00:00,324.81,325.4,324.77,325.4,15346.0,323.1878,323.7749,323.148,323.7749,15346.0
2025-05-30 10:10:00,325.27,325.45,324.9,325.05,6538.0,323.6455,323.8246,323.2774,323.4266,6538.0
2025-05-30 10:20:00,325.04,325.04,324.82,324.87,4045.0,323.4167,323.4167,323.1978,323.2475,4045.0
2025-05-30 10:30:00,324.86,325.07,324.48,324.63,6218.0,323.2376,323.4465,322.8595,323.0087,6218.0
2025-05-30 10:40:00,324.59,324.69,324.24,324.57,7970.0,322.9689,323.0684,322.6207,322.949,7970.0
2025-05-30 10:50:00,324.79,324.79,324.17,324.17,3568.0,323.1679,323.1679,322.551,322.551,3568.0
2025-05-30 11:00:00,324.11,324.56,324.1,324.48,7672.0,322.4913,322.9391,322.4814,322.8595,7672.0
2025-05-30 11:10:00,324.46,324.7,324.3,324.51,9035.0,322.8396,323.0784,322.6804,322.8893,9035.0
2025-05-30 11:20:00,324.54,324.84,324.45,324.84,8245.0,322.9192,323.2177,322.8296,323.2177,8245.0
2025-05-30 11:30:00,324.84,324.93,324.55,324.85,9799.0,323.2177,323.3072,322.9291,323.2276,9799.0
2025-05-30 11:40:00,324.79,324.85,324.58,324.78,2860.0,323.1679,323.2276,322.959,323.158,2860.0
2025-05-30 11:50:00,324.87,325.11,324.73,324.73,5273.0,323.2475,323.4863,323.1082,323.1082,5273.0
2025-05-30 12:00:00,324.79,325.25,324.79,325.25,3655.0,323.1679,323.6256,323.1679,323.6256,3655.0
2025-05-30 12:10:00,325.35,325.35,324.6,324.6,5990.0,323.7251,323.7251,322.9789,322.9789,5990.0
2025-05-30 12:20:00,324.74,324.93,323.82,323.82,10684.0,323.1182,323.3072,322.2028,322.2028,10684.0
2025-05-30 12:30:00,323.92,324.37,323.37,324.37,5256.0,322.3023,322.75,321.755,322.75,5256.0
2025-05-30 12:40:00,324.32,324.33,323.93,324.1,2378.0,322.7003,322.7102,322.3122,322.4814,2378.0
2025-05-30 12:50:00,323.94,324.21,323.86,324.16,2855.0,322.3222,322.5908,322.2426,322.5411,2855.0
2025-05-30 13:00:00,323.97,324.48,323.97,324.48,7780.0,322.352,322.8595,322.352,322.8595,7780.0
2025-05-30 13:10:00,324.32,324.81,324.31,324.81,6104.0,322.7003,323.1878,322.6903,323.1878,6104.0
2025-05-30 13:20:00,324.81,324.88,324.54,324.88,2649.0,323.1878,323.2575,322.9192,323.2575,2649.0
2025-05-30 13:30:00,324.97,325.13,324.84,324.84,3486.0,323.347,323.5062,323.2177,323.2177,3486.0
2025-05-30 13:40:00,324.85,324.99,324.63,324.84,4371.0,323.2276,323.3669,323.0087,323.2177,4371.0
2025-05-30 13:50:00,324.82,325.06,324.82,324.95,3347.0,323.1978,323.4366,323.1978,323.3271,3347.0
2025-05-30 14:00:00,324.99,325.59,324.9,325.57,5313.0,323.3669,323.964,323.2774,323.9441,5313.0
2025-05-30 14:10:00,325.65,325.79,325.42,325.77,7855.0,324.0237,324.163,323.7948,324.1431,7855.0
2025-05-30 14:20:00,325.77,325.77,325.48,325.57,6125.0,324.1431,324.1431,323.8545,323.9441,6125.0
2025-05-30 14:30:00,325.56,325.7,325.23,325.4,11179.0,323.9341,324.0734,323.6057,323.7749,11179.0
2025-05-30 14:40:00,325.4,325.63,325.16,325.62,11432.0,323.7749,324.0038,323.5361,323.9938,11432.0
2025-05-30 14:50:00,325.66,325.73,325.53,325.53,4079.0,324.0336,324.1033,323.9043,323.9043,4079.0
2025-05-30 15:00:00,325.57,326.1,325.57,325.87,12356.0,323.9441,324.4714,323.9441,324.2426,12356.0
2025-05-30 15:10:00,325.92,326.6,325.88,326.51,12384.0,324.2923,324.9689,324.2525,324.8794,12384.0
2025-05-30 15:20:00,326.48,326.48,326.2,326.32,18905.0,324.8495,324.8495,324.5709,324.6903,18905.0
2025-05-30 15:30:00,326.37,326.6,326.06,326.34,20969.0,324.7401,324.9689,324.4316,324.7102,20969.0
2025-05-30 15:40:00,326.31,326.33,325.69,326.01,13372.0,324.6804,324.7003,324.0635,324.3819,13372.0
2025-05-30 15:50:00,325.94,325.94,324.2,325.34,265553.0,324.3122,324.3122,322.5809,323.7152,265553.0
2025-06-02 09:30:00,322.8,324.0,321.84,322.42,30952.0,321.1879,322.3819,320.2327,320.8098,30952.0
2025-06-02 09:40:00,322.34,324.05,322.33,323.84,13018.0,320.7302,322.4316,320.7202,322.2227,13018.0
2025-06-02 09:50:00,323.64,323.66,321.95,322.39,12064.0,322.0237,322.0436,320.3421,320.7799,12064.0
2025-06-02 10:00:00,322.18,323.03,321.07,322.97,16185.0,320.571,321.4167,319.4665,321.357,16185.0
2025-06-02 10:10:00,322.97,323.27,322.61,323.18,14152.0,321.357,321.6555,320.9988,321.566,14152.0
2025-06-02 10:20:00,323.07,323.88,323.07,323.8,5751.0,321.4565,322.2625,321.4565,322.1829,5751.0
2025-06-02 10:30:00,323.75,324.69,323.75,324.1,14874.0,322.1331,323.0684,322.1331,322.4814,14874.0
2025-06-02 10:40:00,324.1,324.26,323.85,323.88,6984.0,322.4814,322.6406,322.2326,322.2625,6984.0
2025-06-02 10:50:00,323.96,324.53,323.96,324.49,5390.0,322.3421,322.9092,322.3421,322.8694,5390.0
2025-06-02 11:00:00,324.36,324.68,324.3,324.43,9864.0,322.7401,323.0585,322.6804,322.8097,9864.0
2025-06-02 11:10:00,324.43,324.76,324.25,324.26,8684.0,322.8097,323.1381,322.6306,322.6406,8684.0
2025-06-02 11:20:00,324.26,324.26,323.6,323.75,8516.0,322.6406,322.6406,321.9839,322.1331,8516.0
2025-06-02 11:30:00,323.6,323.75,323.42,323.58,9519.0,321.9839,322.1331,321.8048,321.964,9519.0
2025-06-02 11:40:00,323.59,324.12,323.59,324.12,3330.0,321.9739,322.5013,321.9739,322.5013,3330.0
2025-06-02 11:50:00,324.06,324.49,324.05,324.37,5825.0,322.4416,322.8694,322.4316,322.75,5825.0
2025-06-02 12:00:00,324.36,324.36,323.77,323.77,3422.0,322.7401,322.7401,322.153,322.153,3422.0
2025-06-02 12:10:00,323.7,323.94,323.62,323.75,5173.0,322.0834,322.3222,322.0038,322.1331,5173.0
2025-06-02 12:20:00,323.59,323.7,323.3,323.45,3730.0,321.9739,322.0834,321.6854,321.8346,3730.0
2025-06-02 12:30:00,323.47,323.59,323.22,323.41,8461.0,321.8545,321.9739,321.6058,321.7948,8461.0
2025-06-02 12:40:00,323.42,323.46,323.1,323.1,4925.0,321.8048,321.8446,321.4864,321.4864,4925.0
2025-06-02 12:50:00,323.09,323.6,323.08,323.6,4560.0,321.4764,321.9839,321.4665,321.9839,4560.0
2025-06-02 13:00:00,323.55,324.12,323.55,324.11,6578.0,321.9341,322.5013,321.9341,322.4913,6578.0
2025-06-02 13:10:00,324.11,324.11,323.88,323.89,3722.0,322.4913,322.4913,322.2625,322.2724,3722.0
2025-06-02 13:20:00,323.79,323.8,323.52,323.67,7209.0,322.1729,322.1829,321.9043,322.0535,7209.0
2025-06-02 13:30:00,323.63,324.17,323.63,324.08,5691.0,322.0137,322.551,322.0137,322.4615,5691.0
2025-06-02 13:40:00,324.08,324.18,324.01,324.1,6280.0,322.4615,322.561,322.3918,322.4814,6280.0
2025-06-02 13:50:00,324.07,324.36,324.06,324.27,5505.0,322.4515,322.7401,322.4416,322.6505,5505.0
2025-06-02 14:00:00,324.18,324.45,324.04,324.36,10237.0,322.561,322.8296,322.4217,322.7401,10237.0
2025-06-02 14:10:00,324.39,324.82,324.39,324.76,3128.0,322.7699,323.1978,322.7699,323.1381,3128.0
2025-06-02 14:20:00,324.64,324.98,324.64,324.9,4298.0,323.0187,323.357,323.0187,323.2774,4298.0
2025-06-02 14:30:00,324.86,324.98,324.75,324.81,2246.0,323.2376,323.357,323.1281,323.1878,2246.0
2025-06-02 14:40:00,324.8,324.8,324.56,324.63,3568.0,323.1779,323.1779,322.9391,323.0087,3568.0
2025-06-02 14:50:00,324.58,324.96,324.58,324.95,3814.0,322.959,323.3371,322.959,323.3271,3814.0
2025-06-02 15:00:00,324.95,325.06,324.83,325.0,6196.0,323.3271,323.4366,323.2077,323.3769,6196.0
2025-06-02 15:10:00,324.95,325.06,324.91,325.0,6093.0,323.3271,323.4366,323.2873,323.3769,6093.0
2025-06-02 15:20:00,325.06,325.5,325.01,325.27,5237.0,323.4366,323.8744,323.3868,323.6455,5237.0
2025-06-02 15:30:00,325.24,325.45,325.18,325.38,5425.0,323.6157,323.8246,323.556,323.755,5425.0
2025-06-02 15:40:00,325.33,325.53,325.2,325.2,4517.0,323.7052,323.9043,323.5759,323.5759,4517.0
2025-06-02 15:50:00,325.28,325.91,325.03,325.9,53531.0,323.6555,324.2824,323.4067,324.2724,53531.0
2025-06-03 09:30:00,324.46,326.26,323.52,325.11,41288.0,322.8396,324.6306,321.9043,323.4863,41288.0
2025-06-03 09:40:00,325.12,325.6,324.15,324.47,8860.0,323.4963,323.9739,322.5311,322.8495,8860.0
2025-06-03 09:50:00,324.51,324.51,323.03,323.5,4888.0,322.8893,322.8893,321.4167,321.8844,4888.0
2025-06-03 10:00:00,323.25,323.76,322.98,323.75,9108.0,321.6356,322.1431,321.367,322.1331,9108.0
2025-06-03 10:10:00,323.6,323.75,323.24,323.29,8576.0,321.9839,322.1331,321.6257,321.6754,8576.0
2025-06-03 10:20:00,323.44,323.69,323.16,323.69,4978.0,321.8247,322.0734,321.5461,322.0734,4978.0
2025-06-03 10:30:00,323.83,323.83,323.02,323.02,2410.0,322.2127,322.2127,321.4068,321.4068,2410.0
2025-06-03 10:40:00,323.02,323.59,323.02,323.58,8049.0,321.4068,321.9739,321.4068,321.964,8049.0
2025-06-03 10:50:00,323.44,323.54,323.16,323.46,9018.0,321.8247,321.9242,321.5461,321.8446,9018.0
2025-06-03 11:00:00,323.46,323.88,323.34,323.47,12436.0,321.8446,322.2625,321.7252,321.8545,12436.0
2025-06-03 11:10:00,323.46,323.62,323.14,323.5,2402.0,321.8446,322.0038,321.5262,321.8844,2402.0
2025-06-03 11:20:00,323.34,324.09,323.33,323.9,5247.0,321.7252,322.4714,321.7152,322.2824,5247.0
2025-06-03 11:30:00,323.96,324.47,323.96,324.46,4635.0,322.3421,322.8495,322.3421,322.8396,4635.0
2025-06-03 11:40:00,324.3,324.63,324.23,324.48,4119.0,322.6804,323.0087,322.6107,322.8595,4119.0
2025-06-03 11:50:00,324.5,324.82,324.49,324.73,3679.0,322.8794,323.1978,322.8694,323.1082,3679.0
2025-06-03 12:00:00,324.62,324.67,324.23,324.23,5341.0,322.9988,323.0485,322.6107,322.6107,5341.0
2025-06-03 12:10:00,324.33,325.0,324.23,324.99,11074.0,322.7102,323.3769,322.6107,323.3669,11074.0
2025-06-03 12:20:00,324.93,324.93,324.71,324.74,4859.0,323.3072,323.3072,323.0883,323.1182,4859.0
2025-06-03 12:30:00,324.75,324.95,324.63,324.93,8228.0,323.1281,323.3271,323.0087,323.3072,8228.0
2025-06-03 12:40:00,324.85,324.91,324.72,324.72,1831.0,323.2276,323.2873,323.0983,323.0983,1831.0
2025-06-03 12:50:00,324.85,325.15,324.77,325.12,8135.0,323.2276,323.5261,323.148,323.4963,8135.0
2025-06-03 13:00:00,325.23,325.46,325.03,325.34,9338.0,323.6057,323.8346,323.4067,323.7152,9338.0
2025-06-03 13:10:00,325.32,325.73,325.32,325.67,5170.0,323.6953,324.1033,323.6953,324.0436,5170.0
2025-06-03 13:20:00,325.62,325.91,325.57,325.61,5678.0,323.9938,324.2824,323.9441,323.9839,5678.0
2025-06-03 13:30:00,325.61,325.8,325.55,325.72,2930.0,323.9839,324.1729,323.9242,324.0933,2930.0
2025-06-03 13:40:00,325.81,325.93,325.63,325.63,6711.0,324.1829,324.3023,324.0038,324.0038,6711.0
2025-06-03 13:50:00,325.52,325.9,325.52,325.69,20022.0,323.8943,324.2724,323.8943,324.0635,20022.0
2025-06-03 14:00:00,325.73,325.73,325.44,325.65,3604.0,324.1033,324.1033,323.8147,324.0237,3604.0
2025-06-03 14:10:00,325.67,325.86,325.45,325.86,6450.0,324.0436,324.2326,323.8246,324.2326,6450.0
2025-06-03 14:20:00,325.88,326.23,325.79,326.23,4819.0,324.2525,324.6008,324.163,324.6008,4819.0
2025-06-03 14:30:00,326.14,326.24,326.03,326.13,5835.0,324.5112,324.6107,324.4018,324.5013,5835.0
2025-06-03 14:40:00,326.13,326.4,326.0,326.31,6036.0,324.5013,324.7699,324.3719,324.6804,6036.0
2025-06-03 14:50:00,326.32,326.33,326.08,326.25,7015.0,324.6903,324.7003,324.4515,324.6207,7015.0
2025-06-03 15:00:00,326.24,326.3,326.17,326.3,4711.0,324.6107,324.6704,324.5411,324.6704,4711.0
2025-06-03 15:10:00,326.3,326.31,326.09,326.18,11299.0,324.6704,324.6804,324.4615,324.551,11299.0
2025-06-03 15:20:00,326.23,326.35,326.08,326.35,8014.0,324.6008,324.7202,324.4515,324.7202,8014.0
2025-06-03 15:30:00,326.35,326.58,326.32,326.46,11160.0,324.7202,324.949,324.6903,324.8296,11160.0
2025-06-03 15:40:00,326.4,326.4,325.91,325.96,11980.0,324.7699,324.7699,324.2824,324.3321,11980.0
2025-06-03 15:50:00,325.94,326.8,325.88,326.54,72429.0,324.3122,325.1679,324.2525,324.9092,72429.0
2025-06-04 09:30:00,325.72,327.56,325.13,325.56,24394.0,324.0933,325.9241,323.5062,323.9341,24394.0
2025-06-04 09:40:00,325.57,325.6,324.44,324.89,11261.0,323.9441,323.9739,322.8197,323.2674,11261.0
2025-06-04 09:50:00,324.84,325.03,324.21,324.43,14902.0,323.2177,323.4067,322.5908,322.8097,14902.0
2025-06-04 10:00:00,324.14,325.62,323.96,325.56,20392.0,322.5212,323.9938,322.3421,323.9341,20392.0
2025-06-04 10:10:00,325.36,325.36,324.76,325.11,8265.0,323.7351,323.7351,323.1381,323.4863,8265.0
2025-06-04 10:20:00,324.96,325.44,324.8,325.14,3757.0,323.3371,323.8147,323.1779,323.5162,3757.0
2025-06-04 10:30:00,325.16,325.6,324.95,325.54,6501.0,323.5361,323.9739,323.3271,323.9142,6501.0
2025-06-04 10:40:00,325.66,325.66,325.07,325.65,5123.0,324.0336,324.0336,323.4465,324.0237,5123.0
2025-06-04 10:50:00,325.44,325.62,325.14,325.38,3193.0,323.8147,323.9938,323.5162,323.755,3193.0
2025-06-04 11:00:00,325.54,325.59,325.27,325.49,2950.0,323.9142,323.964,323.6455,323.8644,2950.0
2025-06-04 11:10:00,325.41,325.6,325.28,325.31,4674.0,323.7848,323.9739,323.6555,323.6853,4674.0
2025-06-04 11:20:00,325.46,325.57,325.33,325.4,3912.0,323.8346,323.9441,323.7052,323.7749,3912.0
2025-06-04 11:30:00,325.32,325.63,325.31,325.5,3175.0,323.6953,324.0038,323.6853,323.8744,3175.0
2025-06-04 11:40:00,325.52,326.03,325.45,326.03,3605.0,323.8943,324.4018,323.8246,324.4018,3605.0
2025-06-04 11:50:00,326.15,326.17,325.89,326.09,2028.0,324.5212,324.5411,324.2625,324.4615,2028.0
2025-06-04 12:00:00,325.96,325.98,325.8,325.87,2990.0,324.3321,324.352,324.1729,324.2426,2990.0
2025-06-04 12:10:00,325.87,325.97,325.84,325.96,2743.0,324.2426,324.3421,324.2127,324.3321,2743.0
2025-06-04 12:20:00,325.88,325.88,325.51,325.61,2606.0,324.2525,324.2525,323.8844,323.9839,2606.0
2025-06-04 12:30:00,325.64,326.1,325.64,325.89,5454.0,324.0137,324.4714,324.0137,324.2625,5454.0
2025-06-04 12:40:00,326.0,326.36,325.83,326.36,8035.0,324.3719,324.7301,324.2028,324.7301,8035.0
2025-06-04 12:50:00,326.34,326.34,325.93,326.28,2533.0,324.7102,324.7102,324.3023,324.6505,2533.0
2025-06-04 13:00:00,326.35,326.47,326.33,326.42,2854.0,324.7202,324.8396,324.7003,324.7898,2854.0
2025-06-04 13:10:00,326.41,326.52,326.28,326.28,3904.0,324.7799,324.8893,324.6505,324.6505,3904.0
2025-06-04 13:20:00,326.3,326.56,326.3,326.5,2058.0,324.6704,324.9291,324.6704,324.8694,2058.0
2025-06-04 13:30:00,326.49,326.67,326.47,326.62,3439.0,324.8595,325.0386,324.8396,324.9888,3439.0
2025-06-04 13:40:00,326.71,326.83,326.64,326.79,4105.0,325.0784,325.1978,325.0087,325.158,4105.0
2025-06-04 13:50:00,326.81,326.81,326.67,326.68,2046.0,325.1779,325.1779,325.0386,325.0485,2046.0
2025-06-04 14:00:00,326.69,326.83,326.51,326.61,5314.0,325.0585,325.1978,324.8794,324.9789,5314.0
2025-06-04 14:10:00,326.57,326.57,326.41,326.51,3433.0,324.9391,324.9391,324.7799,324.8794,3433.0
2025-06-04 14:20:00,326.46,326.55,326.23,326.37,7304.0,324.8296,324.9192,324.6008,324.7401,7304.0
2025-06-04 14:30:00,326.38,326.38,326.15,326.33,8616.0,324.75,324.75,324.5212,324.7003,8616.0
2025-06-04 14:40:00,326.2,326.36,326.19,326.2,3051.0,324.5709,324.7301,324.561,324.5709,3051.0
2025-06-04 14:50:00,326.19,326.24,326.03,326.19,5960.0,324.561,324.6107,324.4018,324.561,5960.0
2025-06-04 15:00:00,326.16,326.39,326.11,326.27,4706.0,324.5311,324.76,324.4814,324.6406,4706.0
2025-06-04 15:10:00,326.32,326.34,325.97,325.98,4722.0,324.6903,324.7102,324.3421,324.352,4722.0
2025-06-04 15:20:00,326.05,326.38,325.91,326.37,9137.0,324.4217,324.75,324.2824,324.7401,9137.0
2025-06-04 15:30:00,326.25,326.57,326.16,326.18,5543.0,324.6207,324.9391,324.5311,324.551,5543.0
2025-06-04 15:40:00,326.17,326.35,326.02,326.14,17684.0,324.5411,324.7202,324.3918,324.5112,17684.0
2025-06-04 15:50:00,326.02,326.75,325.77,326.21,63792.0,324.3918,325.1182,324.1431,324.5809,63792.0
2025-06-05 09:30:00,327.18,327.8,325.42,325.97,28607.0,325.546,326.1629,323.7948,324.3421,28607.0
2025-06-05 09:40:00,325.96,326.63,325.83,326.5,7532.0,324.3321,324.9988,324.2028,324.8694,7532.0
2025-06-05 09:50:00,326.44,326.65,326.15,326.22,9123.0,324.8097,325.0187,324.5212,324.5908,9123.0
2025-06-05 10:00:00,326.1,326.44,325.86,326.3,8729.0,324.4714,324.8097,324.2326,324.6704,8729.0
2025-06-05 10:10:00,326.02,326.02,325.28,325.41,6942.0,324.3918,324.3918,323.6555,323.7848,6942.0
2025-06-05 10:20:00,325.41,325.96,325.26,325.44,23127.0,323.7848,324.3321,323.6356,323.8147,23127.0
2025-06-05 10:30:00,325.6,326.19,325.38,325.71,7486.0,323.9739,324.561,323.755,324.0834,7486.0
2025-06-05 10:40:00,325.56,326.05,325.15,325.59,6584.0,323.9341,324.4217,323.5261,323.964,6584.0
2025-06-05 10:50:00,325.75,326.13,325.43,326.13,12379.0,324.1232,324.5013,323.8047,324.5013,12379.0
2025-06-05 11:00:00,326.11,326.3,326.0,326.16,11186.0,324.4814,324.6704,324.3719,324.5311,11186.0
2025-06-05 11:10:00,326.16,326.48,326.0,326.48,4627.0,324.5311,324.8495,324.3719,324.8495,4627.0
2025-06-05 11:20:00,326.47,326.63,326.28,326.34,3750.0,324.8396,324.9988,324.6505,324.7102,3750.0
2025-06-05 11:30:00,326.37,326.97,326.37,326.61,6460.0,324.7401,325.3371,324.7401,324.9789,6460.0
2025-06-05 11:40:00,326.6,326.6,326.15,326.15,1425.0,324.9689,324.9689,324.5212,324.5212,1425.0
2025-06-05 11:50:00,326.24,326.56,326.11,326.39,6239.0,324.6107,324.9291,324.4814,324.76,6239.0
2025-06-05 12:00:00,326.45,326.92,326.45,326.75,6025.0,324.8197,325.2873,324.8197,325.1182,6025.0
2025-06-05 12:10:00,326.77,326.9,326.14,326.49,4265.0,325.1381,325.2674,324.5112,324.8595,4265.0
2025-06-05 12:20:00,326.48,326.51,326.14,326.27,9505.0,324.8495,324.8794,324.5112,324.6406,9505.0
2025-06-05 12:30:00,326.24,326.39,326.17,326.32,17088.0,324.6107,324.76,324.5411,324.6903,17088.0
2025-06-05 12:40:00,326.33,326.45,325.25,325.55,4417.0,324.7003,324.8197,323.6256,323.9242,4417.0
2025-06-05 12:50:00,325.37,325.63,325.16,325.63,4807.0,323.745,324.0038,323.5361,324.0038,4807.0
2025-06-05 13:00:00,325.32,325.75,325.32,325.67,6568.0,323.6953,324.1232,323.6953,324.0436,6568.0
2025-06-05 13:10:00,325.74,326.05,325.71,326.01,2690.0,324.1132,324.4217,324.0834,324.3819,2690.0
2025-06-05 13:20:00,326.12,326.32,326.11,326.32,3393.0,324.4913,324.6903,324.4814,324.6903,3393.0
2025-06-05 13:30:00,326.32,326.55,326.29,326.47,4949.0,324.6903,324.9192,324.6605,324.8396,4949.0
2025-06-05 13:40:00,326.5,326.57,326.27,326.37,6253.0,324.8694,324.9391,324.6406,324.7401,6253.0
2025-06-05 13:50:00,326.26,326.26,325.83,325.83,3100.0,324.6306,324.6306,324.2028,324.2028,3100.0
2025-06-05 14:00:00,325.85,325.85,325.19,325.32,6238.0,324.2227,324.2227,323.5659,323.6953,6238.0
2025-06-05 14:10:00,325.32,325.48,324.67,325.3,5661.0,323.6953,323.8545,323.0485,323.6754,5661.0
2025-06-05 14:20:00,325.32,325.84,325.32,325.83,4945.0,323.6953,324.2127,323.6953,324.2028,4945.0
2025-06-05 14:30:00,325.9,326.37,325.9,326.37,5765.0,324.2724,324.7401,324.2724,324.7401,5765.0
2025-06-05 14:40:00,326.46,326.76,326.37,326.6,3785.0,324.8296,325.1281,324.7401,324.9689,3785.0
2025-06-05 14:50:00,326.58,326.74,326.29,326.29,8693.0,324.949,325.1082,324.6605,324.6605,8693.0
2025-06-05 15:00:00,326.38,326.7,326.32,326.65,8322.0,324.75,325.0684,324.6903,325.0187,8322.0
2025-06-05 15:10:00,326.65,326.75,325.76,325.84,9872.0,325.0187,325.1182,324.1331,324.2127,9872.0
2025-06-05 15:20:00,325.84,326.04,325.45,325.79,26262.0,324.2127,324.4117,323.8246,324.163,26262.0
2025-06-05 15:30:00,325.84,326.79,325.76,326.79,15171.0,324.2127,325.158,324.1331,325.158,15171.0
2025-06-05 15:40:00,326.6,326.85,326.46,326.55,16780.0,324.9689,325.2177,324.8296,324.9192,16780.0
2025-06-05 15:50:00,326.49,326.75,325.31,326.12,132929.0,324.8595,325.1182,323.6853,324.4913,132929.0
2025-06-06 09:30:00,328.85,329.5,327.81,328.97,24681.0,327.2077,327.8544,326.1729,327.3271,24681.0
2025-06-06 09:40:00,329.03,329.2,328.96,328.96,2700.0,327.3868,327.5559,327.3171,327.3171,2700.0
2025-06-06 09:50:00,329.06,329.75,328.92,329.5,4400.0,327.4166,328.1032,327.2773,327.8544,4400.0
2025-06-06 10:00:00,329.68,329.93,328.78,329.08,8274.0,328.0335,328.2823,327.138,327.4365,8274.0
2025-06-06 10:10:00,329.25,329.3,328.13,328.13,3292.0,327.6057,327.6554,326.4913,326.4913,3292.0
2025-06-06 10:20:00,328.13,328.71,328.03,328.06,9842.0,326.4913,327.0684,326.3918,326.4216,9842.0
2025-06-06 10:30:00,328.13,328.34,328.01,328.08,4928.0,326.4913,326.7002,326.3719,326.4415,4928.0
2025-06-06 10:40:00,328.06,328.32,327.94,328.02,3910.0,326.4216,326.6803,326.3022,326.3818,3910.0
2025-06-06 10:50:00,327.91,327.92,327.49,327.54,4198.0,326.2724,326.2823,325.8545,325.9042,4198.0
2025-06-06 11:00:00,327.56,328.01,327.27,327.81,4511.0,325.9241,326.3719,325.6356,326.1729,4511.0
2025-06-06 11:10:00,327.81,327.9,326.88,326.88,5123.0,326.1729,326.2624,325.2475,325.2475,5123.0
2025-06-06 11:20:00,326.64,327.17,326.28,327.01,3853.0,325.0087,325.5361,324.6505,325.3769,3853.0
2025-06-06 11:30:00,327.07,327.09,326.49,326.49,5096.0,325.4366,325.4565,324.8595,324.8595,5096.0
2025-06-06 11:40:00,326.49,327.21,326.49,327.0,6335.0,324.8595,325.5759,324.8595,325.3669,6335.0
2025-06-06 11:50:00,327.04,327.32,326.66,326.87,7569.0,325.4067,325.6853,325.0286,325.2376,7569.0
2025-06-06 12:00:00,326.54,327.05,326.54,327.04,1675.0,324.9092,325.4167,324.9092,325.4067,1675.0
2025-06-06 12:10:00,326.83,327.07,326.81,326.94,2708.0,325.1978,325.4366,325.1779,325.3072,2708.0
2025-06-06 12:20:00,326.76,327.07,326.71,326.83,1552.0,325.1281,325.4366,325.0784,325.1978,1552.0
2025-06-06 12:30:00,326.97,326.99,326.65,326.73,2079.0,325.3371,325.357,325.0187,325.0983,2079.0
2025-06-06 12:40:00,326.54,326.54,326.24,326.38,1024.0,324.9092,324.9092,324.6107,324.75,1024.0
2025-06-06 12:50:00,326.51,326.51,326.12,326.25,1700.0,324.8794,324.8794,324.4913,324.6207,1700.0
2025-06-06 13:00:00,326.45,326.45,326.15,326.27,2427.0,324.8197,324.8197,324.5212,324.6406,2427.0
2025-06-06 13:10:00,326.37,326.45,326.14,326.44,1654.0,324.7401,324.8197,324.5112,324.8097,1654.0
2025-06-06 13:20:00,326.63,326.8,326.63,326.8,1081.0,324.9988,325.1679,324.9988,325.1679,1081.0
2025-06-06 13:30:00,326.7,326.87,326.6,326.77,2130.0,325.0684,325.2376,324.9689,325.1381,2130.0
2025-06-06 13:40:00,326.67,326.73,326.63,326.66,1000.0,325.0386,325.0983,324.9988,325.0286,1000.0
2025-06-06 13:50:00,326.78,326.83,326.6,326.73,5562.0,325.148,325.1978,324.9689,325.0983,5562.0
2025-06-06 14:00:00,326.73,327.5,326.72,327.47,4373.0,325.0983,325.8644,325.0883,325.8346,4373.0
2025-06-06 14:10:00,327.4,327.53,327.3,327.45,3343.0,325.7649,325.8943,325.6654,325.8147,3343.0
2025-06-06 14:20:00,327.47,327.62,327.37,327.62,6255.0,325.8346,325.9838,325.7351,325.9838,6255.0
2025-06-06 14:30:00,327.56,327.82,327.54,327.65,2150.0,325.9241,326.1828,325.9042,326.0137,2150.0
2025-06-06 14:40:00,327.6,327.67,327.51,327.54,2895.0,325.9639,326.0336,325.8744,325.9042,2895.0
2025-06-06 14:50:00,327.44,327.6,327.32,327.32,3443.0,325.8047,325.9639,325.6853,325.6853,3443.0
2025-06-06 15:00:00,327.32,327.36,326.94,326.96,8677.0,325.6853,325.7251,325.3072,325.3271,8677.0
2025-06-06 15:10:00,326.95,327.02,326.54,327.01,26374.0,325.3172,325.3868,324.9092,325.3769,26374.0
2025-06-06 15:20:00,326.92,327.23,326.79,326.84,13821.0,325.2873,325.5958,325.158,325.2077,13821.0
2025-06-06 15:30:00,326.84,327.11,326.78,326.78,7722.0,325.2077,325.4764,325.148,325.148,7722.0
2025-06-06 15:40:00,326.78,327.09,326.77,326.86,4899.0,325.148,325.4565,325.1381,325.2276,4899.0
2025-06-06 15:50:00,326.87,327.36,326.7,326.74,47877.0,325.2376,325.7251,325.0684,325.1082,47877.0
2025-06-09 09:30:00,325.72,325.84,324.1,324.46,15879.0,324.0933,324.2127,322.4814,322.8396,15879.0
2025-06-09 09:40:00,324.2,324.28,323.05,323.54,12559.0,322.5809,322.6605,321.4366,321.9242,12559.0
2025-06-09 09:50:00,323.47,323.67,321.38,321.38,51237.0,321.8545,322.0535,319.775,319.775,51237.0
2025-06-09 10:00:00,321.48,321.74,318.95,318.95,10348.0,319.8745,320.1332,317.3571,317.3571,10348.0
2025-06-09 10:10:00,319.22,319.57,318.14,319.48,10280.0,317.6258,317.974,316.5512,317.8845,10280.0
2025-06-09 10:20:00,319.73,320.01,319.25,319.33,4010.0,318.1332,318.4118,317.6556,317.7352,4010.0
2025-06-09 10:30:00,319.6,319.61,317.8,318.34,10727.0,318.0039,318.0138,316.2129,316.7502,10727.0
2025-06-09 10:40:00,318.25,318.77,317.97,318.46,5087.0,316.6606,317.178,316.382,316.8696,5087.0
2025-06-09 10:50:00,318.46,319.58,318.46,319.5,5491.0,316.8696,317.984,316.8696,317.9044,5491.0
2025-06-09 11:00:00,319.71,319.9,319.43,319.45,3529.0,318.1133,318.3024,317.8347,317.8546,3529.0
2025-06-09 11:10:00,319.53,320.12,319.47,319.74,5458.0,317.9342,318.5213,317.8745,318.1432,5458.0
2025-06-09 11:20:00,319.6,319.89,319.55,319.83,2554.0,318.0039,318.2924,317.9541,318.2327,2554.0
2025-06-09 11:30:00,319.79,320.0,319.54,319.97,17500.0,318.1929,318.4019,317.9442,318.372,17500.0
2025-06-09 11:40:00,319.97,319.97,319.27,319.55,9823.0,318.372,318.372,317.6755,317.9541,9823.0
2025-06-09 11:50:00,319.55,320.12,319.51,319.75,7958.0,317.9541,318.5213,317.9143,318.1531,7958.0
2025-06-09 12:00:00,319.81,319.9,319.5,319.65,5477.0,318.2128,318.3024,317.9044,318.0536,5477.0
2025-06-09 12:10:00,319.66,320.35,319.66,320.27,2317.0,318.0636,318.7501,318.0636,318.6705,2317.0
2025-06-09 12:20:00,320.15,320.31,320.0,320.26,4586.0,318.5511,318.7103,318.4019,318.6606,4586.0
2025-06-09 12:30:00,320.35,320.35,319.78,319.88,3356.0,318.7501,318.7501,318.183,318.2825,3356.0
2025-06-09 12:40:00,319.74,320.2,319.73,320.2,3484.0,318.1432,318.6009,318.1332,318.6009,3484.0
2025-06-09 12:50:00,320.06,320.54,319.99,320.15,3895.0,318.4616,318.9392,318.3919,318.5511,3895.0
2025-06-09 13:00:00,320.07,320.15,320.01,320.03,1809.0,318.4715,318.5511,318.4118,318.4317,1809.0
2025-06-09 13:10:00,320.15,320.87,320.15,320.62,3077.0,318.5511,319.2675,318.5511,319.0188,3077.0
2025-06-09 13:20:00,320.66,320.78,320.46,320.78,2557.0,319.0586,319.178,318.8596,319.178,2557.0
2025-06-09 13:30:00,320.75,320.79,320.5,320.76,5597.0,319.1481,319.1879,318.8994,319.1581,5597.0
2025-06-09 13:40:00,320.55,320.85,320.46,320.7,4134.0,318.9491,319.2476,318.8596,319.0984,4134.0
2025-06-09 13:50:00,320.85,320.85,320.68,320.68,4271.0,319.2476,319.2476,319.0785,319.0785,4271.0
2025-06-09 14:00:00,320.63,320.93,320.63,320.73,1777.0,319.0287,319.3272,319.0287,319.1282,1777.0
2025-06-09 14:10:00,320.81,320.94,320.81,320.84,2898.0,319.2078,319.3372,319.2078,319.2377,2898.0
2025-06-09 14:20:00,320.84,320.95,320.64,320.71,3000.0,319.2377,319.3471,319.0387,319.1083,3000.0
2025-06-09 14:30:00,320.71,320.82,320.23,320.25,4735.0,319.1083,319.2178,318.6307,318.6506,4735.0
2025-06-09 14:40:00,320.23,320.23,319.97,320.21,8532.0,318.6307,318.6307,318.372,318.6108,8532.0
2025-06-09 14:50:00,320.21,320.55,320.16,320.42,7086.0,318.6108,318.9491,318.5611,318.8198,7086.0
2025-06-09 15:00:00,320.41,320.53,320.38,320.45,6009.0,318.8098,318.9292,318.78,318.8496,6009.0
2025-06-09 15:10:00,320.55,320.71,320.11,320.15,6144.0,318.9491,319.1083,318.5113,318.5511,6144.0
2025-06-09 15:20:00,320.19,320.21,320.08,320.21,3520.0,318.5909,318.6108,318.4815,318.6108,3520.0
2025-06-09 15:30:00,320.21,320.36,319.96,320.32,23240.0,318.6108,318.7601,318.3621,318.7203,23240.0
2025-06-09 15:40:00,320.24,320.27,319.35,319.54,19362.0,318.6407,318.6705,317.7551,317.9442,19362.0
2025-06-09 15:50:00,319.47,319.77,318.42,318.46,71549.0,317.8745,318.173,316.8298,316.8696,71549.0
2025-06-10 09:30:00,318.53,319.72,315.95,317.31,27522.0,316.9392,318.1233,314.3721,315.7253,27522.0
2025-06-10 09:40:00,317.16,317.65,316.92,316.98,7860.0,315.5761,316.0636,315.3372,315.397,7860.0
2025-06-10 09:50:00,316.66,316.66,314.22,314.58,27457.0,315.0785,315.0785,312.6507,313.0089,27457.0
2025-06-10 10:00:00,314.89,314.89,312.68,314.44,15698.0,313.3174,313.3174,311.1184,312.8696,15698.0
2025-06-10 10:10:00,314.33,314.69,313.65,314.53,15610.0,312.7602,313.1184,312.0836,312.9592,15610.0
2025-06-10 10:20:00,314.6,315.37,314.33,315.18,10147.0,313.0288,313.795,312.7602,313.6059,10147.0
2025-06-10 10:30:00,315.31,315.79,314.97,315.77,11661.0,313.7353,314.2129,313.397,314.193,11661.0
2025-06-10 10:40:00,315.77,316.74,315.55,316.14,11572.0,314.193,315.1581,313.9741,314.5611,11572.0
2025-06-10 10:50:00,316.31,316.67,316.24,316.29,3786.0,314.7303,315.0885,314.6606,314.7104,3786.0
2025-06-10 11:00:00,316.14,316.87,316.14,316.56,21084.0,314.5611,315.2875,314.5611,314.979,21084.0
2025-06-10 11:10:00,316.38,316.49,315.91,315.93,5099.0,314.7999,314.9094,314.3323,314.3522,5099.0
2025-06-10 11:20:00,316.17,316.17,315.63,315.9,5409.0,314.591,314.591,314.0537,314.3223,5409.0
2025-06-10 11:30:00,315.9,316.12,315.24,315.9,5753.0,314.3223,314.5412,313.6656,314.3223,5753.0
2025-06-10 11:40:00,315.88,315.92,315.56,315.8,3233.0,314.3024,314.3422,313.984,314.2228,3233.0
2025-06-10 11:50:00,315.78,315.91,315.52,315.8,6567.0,314.2029,314.3323,313.9442,314.2228,6567.0
2025-06-10 12:00:00,315.8,315.82,315.52,315.77,25245.0,314.2228,314.2427,313.9442,314.193,25245.0
2025-06-10 12:10:00,315.78,316.15,315.68,315.77,9255.0,314.2029,314.5711,314.1034,314.193,9255.0
2025-06-10 12:20:00,315.76,316.3,315.69,315.69,6464.0,314.183,314.7203,314.1134,314.1134,6464.0
2025-06-10 12:30:00,315.58,315.61,314.99,315.35,8026.0,314.0039,314.0338,313.4169,313.7751,8026.0
2025-06-10 12:40:00,315.24,315.44,315.12,315.29,1900.0,313.6656,313.8646,313.5462,313.7154,1900.0
2025-06-10 12:50:00,315.29,315.29,314.73,314.9,2929.0,313.7154,313.7154,313.1582,313.3273,2929.0
2025-06-10 13:00:00,314.83,315.27,314.6,314.84,12352.0,313.2577,313.6955,313.0288,313.2676,12352.0
2025-06-10 13:10:00,314.83,315.46,314.83,314.85,6431.0,313.2577,313.8845,313.2577,313.2776,6431.0
2025-06-10 13:20:00,314.85,315.17,314.68,314.84,7774.0,313.2776,313.596,313.1084,313.2676,7774.0
2025-06-10 13:30:00,314.87,315.01,314.6,314.97,4924.0,313.2975,313.4368,313.0288,313.397,4924.0
2025-06-10 13:40:00,315.0,315.09,314.5,314.62,4554.0,313.4268,313.5164,312.9293,313.0487,4554.0
2025-06-10 13:50:00,314.64,314.92,314.52,314.57,6316.0,313.0686,313.3472,312.9492,312.999,6316.0
2025-06-10 14:00:00,314.63,314.63,314.0,314.38,11013.0,313.0587,313.0587,312.4318,312.8099,11013.0
2025-06-10 14:10:00,314.38,314.52,313.98,314.13,6100.0,312.8099,312.9492,312.4119,312.5612,6100.0
2025-06-10 14:20:00,314.09,314.32,314.06,314.32,9644.0,312.5214,312.7502,312.4915,312.7502,9644.0
2025-06-10 14:30:00,314.28,314.34,313.87,314.23,5576.0,312.7104,312.7701,312.3025,312.6607,5576.0
2025-06-10 14:40:00,314.32,314.7,314.26,314.48,8195.0,312.7502,313.1283,312.6905,312.9094,8195.0
2025-06-10 14:50:00,314.46,315.25,314.43,314.86,11189.0,312.8895,313.6756,312.8597,313.2875,11189.0
2025-06-10 15:00:00,314.96,315.43,314.89,315.34,12063.0,313.387,313.8547,313.3174,313.7651,12063.0
2025-06-10 15:10:00,315.25,315.4,315.11,315.4,7941.0,313.6756,313.8248,313.5363,313.8248,7941.0
2025-06-10 15:20:00,315.34,315.54,315.27,315.42,9003.0,313.7651,313.9641,313.6955,313.8447,9003.0
2025-06-10 15:30:00,315.37,315.37,314.62,314.68,8209.0,313.795,313.795,313.0487,313.1084,8209.0
2025-06-10 15:40:00,314.68,314.7,313.99,314.09,12227.0,313.1084,313.1283,312.4219,312.5214,12227.0
2025-06-10 15:50:00,314.16,314.58,313.9,314.54,89031.0,312.591,313.0089,312.3323,312.9691,89031.0
2025-06-11 09:30:00,314.38,314.38,311.37,312.11,25520.0,312.8099,312.8099,309.815,310.5513,25520.0
2025-06-11 09:40:00,312.11,313.96,312.1,313.6,10610.0,310.5513,312.392,310.5413,312.0338,10610.0
2025-06-11 09:50:00,313.77,314.08,313.26,313.41,6044.0,312.203,312.5114,311.6955,311.8448,6044.0
2025-06-11 10:00:00,313.44,313.87,313.17,313.85,7710.0,311.8746,312.3025,311.606,312.2826,7710.0
2025-06-11 10:10:00,313.71,313.98,313.35,313.98,4846.0,312.1433,312.4119,311.7851,312.4119,4846.0
2025-06-11 10:20:00,313.95,314.0,313.26,313.31,11448.0,312.3821,312.4318,311.6955,311.7453,11448.0
2025-06-11 10:30:00,313.27,313.32,312.6,313.04,5933.0,311.7055,311.7552,311.0388,311.4766,5933.0
2025-06-11 10:40:00,312.88,313.58,312.79,313.58,14413.0,311.3174,312.0139,311.2279,312.0139,14413.0
2025-06-11 10:50:00,313.66,313.85,313.54,313.64,9452.0,312.0935,312.2826,311.9741,312.0736,9452.0
2025-06-11 11:00:00,313.62,313.99,313.54,313.54,5473.0,312.0537,312.4219,311.9741,311.9741,5473.0
2025-06-11 11:10:00,313.61,314.05,313.55,314.02,3206.0,312.0438,312.4816,311.9841,312.4517,3206.0
2025-06-11 11:20:00,313.92,313.92,313.48,313.48,2699.0,312.3522,312.3522,311.9144,311.9144,2699.0
2025-06-11 11:30:00,313.55,313.55,313.22,313.22,2029.0,311.9841,311.9841,311.6557,311.6557,2029.0
2025-06-11 11:40:00,313.27,313.47,313.13,313.15,8574.0,311.7055,311.9045,311.5662,311.5861,8574.0
2025-06-11 11:50:00,313.29,313.82,313.29,313.45,5154.0,311.7254,312.2527,311.7254,311.8846,5154.0
2025-06-11 12:00:00,313.52,313.61,312.86,313.02,6790.0,311.9542,312.0438,311.2975,311.4567,6790.0
2025-06-11 12:10:00,313.03,313.43,312.96,313.18,5305.0,311.4667,311.8647,311.397,311.6159,5305.0
2025-06-11 12:20:00,313.2,313.58,313.16,313.38,7923.0,311.6358,312.0139,311.596,311.8149,7923.0
2025-06-11 12:30:00,313.38,313.58,313.15,313.26,5000.0,311.8149,312.0139,311.5861,311.6955,5000.0
2025-06-11 12:40:00,313.1,313.43,313.1,313.43,3800.0,311.5363,311.8647,311.5363,311.8647,3800.0
2025-06-11 12:50:00,313.28,313.36,313.18,313.28,2550.0,311.7154,311.795,311.6159,311.7154,2550.0
2025-06-11 13:00:00,313.28,313.33,313.07,313.25,9688.0,311.7154,311.7652,311.5065,311.6856,9688.0
2025-06-11 13:10:00,313.25,313.25,312.76,312.76,10122.0,311.6856,311.6856,311.198,311.198,10122.0
2025-06-11 13:20:00,312.73,313.0,312.72,313.0,3826.0,311.1682,311.4368,311.1582,311.4368,3826.0
2025-06-11 13:30:00,313.0,313.3,312.68,312.69,7397.0,311.4368,311.7353,311.1184,311.1284,7397.0
2025-06-11 13:40:00,312.8,312.9,312.54,312.72,4473.0,311.2378,311.3373,310.9791,311.1582,4473.0
2025-06-11 13:50:00,312.69,312.69,312.34,312.36,3943.0,311.1284,311.1284,310.7801,310.8,3943.0
2025-06-11 14:00:00,312.46,312.46,311.54,311.77,4898.0,310.8995,310.8995,309.9841,310.213,4898.0
2025-06-11 14:10:00,311.66,311.66,310.93,311.23,16575.0,310.1035,310.1035,309.3772,309.6757,16575.0
2025-06-11 14:20:00,311.31,311.89,311.31,311.79,8557.0,309.7553,310.3324,309.7553,310.2329,8557.0
2025-06-11 14:30:00,311.64,312.42,311.42,312.42,7968.0,310.0836,310.8597,309.8647,310.8597,7968.0
2025-06-11 14:40:00,312.27,312.92,312.07,312.68,8924.0,310.7105,311.3572,310.5115,311.1184,8924.0
2025-06-11 14:50:00,312.67,312.72,312.14,312.2,14163.0,311.1085,311.1582,310.5811,310.6408,14163.0
2025-06-11 15:00:00,312.21,312.39,311.88,312.36,8122.0,310.6508,310.8299,310.3224,310.8,8122.0
2025-06-11 15:10:00,312.36,312.47,312.16,312.19,11294.0,310.8,310.9095,310.601,310.6309,11294.0
2025-06-11 15:20:00,312.22,312.41,312.09,312.09,10733.0,310.6607,310.8498,310.5314,310.5314,10733.0
2025-06-11 15:30:00,312.0,312.14,311.4,311.95,10676.0,310.4418,310.5811,309.8448,310.3921,10676.0
2025-06-11 15:40:00,312.01,312.23,311.55,311.62,25099.0,310.4518,310.6707,309.9941,310.0637,25099.0
2025-06-11 15:50:00,311.58,312.53,311.57,312.43,104155.0,310.0239,310.9692,310.014,310.8697,104155.0
2025-06-12 09:30:00,312.96,314.25,311.58,311.59,122229.0,311.397,312.6806,310.0239,310.0339,122229.0
2025-06-12 09:40:00,311.48,311.48,308.27,309.62,19532.0,309.9244,309.9244,306.7304,308.0737,19532.0
2025-06-12 09:50:00,309.61,309.65,308.2,308.36,19604.0,308.0638,308.1036,306.6608,306.82,19604.0
2025-06-12 10:00:00,308.51,308.51,305.28,306.06,50216.0,306.9693,306.9693,303.7554,304.5315,50216.0
2025-06-12 10:10:00,306.12,307.2,306.06,307.19,27816.0,304.5912,305.6658,304.5315,305.6558,27816.0
2025-06-12 10:20:00,307.23,307.94,306.97,307.15,19973.0,305.6956,306.4021,305.4369,305.616,19973.0
2025-06-12 10:30:00,307.25,307.52,306.73,307.28,20015.0,305.7155,305.9842,305.1981,305.7454,20015.0
2025-06-12 10:40:00,307.37,308.35,307.29,308.35,24619.0,305.8349,306.81,305.7553,306.81,24619.0
2025-06-12 10:50:00,308.35,309.38,308.16,308.95,17191.0,306.81,307.8349,306.621,307.4071,17191.0
2025-06-12 11:00:00,308.91,309.59,308.91,309.08,12193.0,307.3673,308.0439,307.3673,307.5364,12193.0
2025-06-12 11:10:00,309.2,309.7,308.85,309.51,10004.0,307.6558,308.1533,307.3076,307.9643,10004.0
2025-06-12 11:20:00,309.4,309.56,308.75,309.48,6544.0,307.8548,308.014,307.2081,307.9344,6544.0
2025-06-12 11:30:00,309.53,309.76,309.34,309.72,4927.0,307.9842,308.213,307.7951,308.1732,4927.0
2025-06-12 11:40:00,309.65,309.83,309.2,309.22,7044.0,308.1036,308.2827,307.6558,307.6757,7044.0
2025-06-12 11:50:00,309.27,309.49,309.14,309.48,8290.0,307.7255,307.9444,307.5961,307.9344,8290.0
2025-06-12 12:00:00,309.35,309.6,309.01,309.35,7583.0,307.8051,308.0538,307.4668,307.8051,7583.0
2025-06-12 12:10:00,309.33,309.46,309.16,309.16,3431.0,307.7852,307.9145,307.616,307.616,3431.0
2025-06-12 12:20:00,309.16,309.41,309.01,309.37,6304.0,307.616,307.8648,307.4668,307.825,6304.0
2025-06-12 12:30:00,309.56,309.8,309.33,309.79,3540.0,308.014,308.2528,307.7852,308.2429,3540.0
2025-06-12 12:40:00,309.8,309.91,309.61,309.8,2769.0,308.2528,308.3623,308.0638,308.2528,2769.0
2025-06-12 12:50:00,309.73,309.9,309.34,309.34,3262.0,308.1832,308.3523,307.7951,307.7951,3262.0
2025-06-12 13:00:00,309.35,309.7,309.35,309.57,6082.0,307.8051,308.1533,307.8051,308.024,6082.0
2025-06-12 13:10:00,309.52,309.82,309.52,309.62,7731.0,307.9742,308.2727,307.9742,308.0737,7731.0
2025-06-12 13:20:00,309.72,309.72,309.32,309.32,3143.0,308.1732,308.1732,307.7752,307.7752,3143.0
2025-06-12 13:30:00,309.25,309.85,309.11,309.85,5620.0,307.7056,308.3026,307.5663,308.3026,5620.0
2025-06-12 13:40:00,309.79,309.92,309.69,309.81,5154.0,308.2429,308.3722,308.1434,308.2628,5154.0
2025-06-12 13:50:00,309.82,309.82,309.67,309.7,2495.0,308.2727,308.2727,308.1235,308.1533,2495.0
2025-06-12 14:00:00,309.72,309.93,309.69,309.93,5017.0,308.1732,308.3822,308.1434,308.3822,5017.0
2025-06-12 14:10:00,309.92,310.24,309.84,310.13,12662.0,308.3722,308.6906,308.2926,308.5812,12662.0
2025-06-12 14:20:00,310.14,310.45,309.99,310.45,6160.0,308.5911,308.8996,308.4419,308.8996,6160.0
2025-06-12 14:30:00,310.33,310.46,310.19,310.37,5085.0,308.7802,308.9095,308.6409,308.82,5085.0
2025-06-12 14:40:00,310.32,310.47,310.15,310.46,6306.0,308.7702,308.9195,308.6011,308.9095,6306.0
2025-06-12 14:50:00,310.4,310.46,310.22,310.46,7111.0,308.8498,308.9095,308.6707,308.9095,7111.0
2025-06-12 15:00:00,310.4,310.5,310.22,310.22,12216.0,308.8498,308.9493,308.6707,308.6707,12216.0
2025-06-12 15:10:00,310.28,310.53,310.25,310.31,5753.0,308.7304,308.9792,308.7006,308.7603,5753.0
2025-06-12 15:20:00,310.37,310.51,310.34,310.5,5403.0,308.82,308.9593,308.7901,308.9493,5403.0
2025-06-12 15:30:00,310.47,310.56,310.28,310.35,22116.0,308.9195,309.009,308.7304,308.8001,22116.0
2025-06-12 15:40:00,310.32,310.33,309.36,309.39,42613.0,308.7702,308.7802,307.815,307.8449,42613.0
2025-06-12 15:50:00,309.26,309.89,309.0,309.75,80370.0,307.7155,308.3424,307.4568,308.2031,80370.0
2025-06-13 09:30:00,306.25,310.57,306.14,310.46,81192.0,306.25,310.57,306.14,310.46,81192.0
2025-06-13 09:40:00,310.35,310.85,308.43,308.56,30875.0,310.35,310.85,308.43,308.56,30875.0
2025-06-13 09:50:00,308.6,309.21,308.25,308.42,14333.0,308.6,309.21,308.25,308.42,14333.0
2025-06-13 10:00:00,308.6,308.8,307.96,308.43,11426.0,308.6,308.8,307.96,308.43,11426.0
2025-06-13 10:10:00,308.47,308.85,308.04,308.85,6903.0,308.47,308.85,308.04,308.85,6903.0
2025-06-13 10:20:00,308.63,308.66,307.74,307.75,6139.0,308.63,308.66,307.74,307.75,6139.0
2025-06-13 10:30:00,307.65,308.09,307.35,308.02,9052.0,307.65,308.09,307.35,308.02,9052.0
2025-06-13 10:40:00,308.0,308.04,307.16,307.18,12303.0,308.0,308.04,307.16,307.18,12303.0
2025-06-13 10:50:00,307.18,308.18,307.17,308.18,7834.0,307.18,308.18,307.17,308.18,7834.0
2025-06-13 11:00:00,308.15,308.15,307.79,307.86,2950.0,308.15,308.15,307.79,307.86,2950.0
2025-06-13 11:10:00,307.79,308.15,307.79,308.11,4386.0,307.79,308.15,307.79,308.11,4386.0
2025-06-13 11:20:00,308.06,308.24,307.86,308.17,5616.0,308.06,308.24,307.86,308.17,5616.0
2025-06-13 11:30:00,308.44,308.5,307.98,308.3,5954.0,308.44,308.5,307.98,308.3,5954.0
2025-06-13 11:40:00,308.21,308.85,308.21,308.79,5866.0,308.21,308.85,308.21,308.79,5866.0
2025-06-13 11:50:00,308.77,308.96,308.66,308.66,5283.0,308.77,308.96,308.66,308.66,5283.0
2025-06-13 12:00:00,308.57,308.79,308.52,308.72,3887.0,308.57,308.79,308.52,308.72,3887.0
2025-06-13 12:10:00,308.66,308.73,308.35,308.69,5911.0,308.66,308.73,308.35,308.69,5911.0
2025-06-13 12:20:00,308.63,308.84,308.12,308.23,5967.0,308.63,308.84,308.12,308.23,5967.0
2025-06-13 12:30:00,308.23,308.51,307.79,307.79,7341.0,308.23,308.51,307.79,307.79,7341.0
2025-06-13 12:40:00,307.7,307.77,307.36,307.38,2939.0,307.7,307.77,307.36,307.38,2939.0
2025-06-13 12:50:00,307.4,307.79,307.28,307.42,4662.0,307.4,307.79,307.28,307.42,4662.0
2025-06-13 13:00:00,307.36,307.5,307.28,307.39,3110.0,307.36,307.5,307.28,307.39,3110.0
2025-06-13 13:10:00,307.17,307.4,306.98,307.24,5222.0,307.17,307.4,306.98,307.24,5222.0
2025-06-13 13:20:00,307.35,307.46,307.06,307.07,2200.0,307.35,307.46,307.06,307.07,2200.0
2025-06-13 13:30:00,307.06,307.41,307.03,307.19,6937.0,307.06,307.41,307.03,307.19,6937.0
2025-06-13 13:40:00,307.1,307.17,306.6,306.68,3650.0,307.1,307.17,306.6,306.68,3650.0
2025-06-13 13:50:00,306.76,307.33,306.76,307.26,3481.0,306.76,307.33,306.76,307.26,3481.0
2025-06-13 14:00:00,307.36,307.5,307.05,307.24,15088.0,307.36,307.5,307.05,307.24,15088.0
2025-06-13 14:10:00,307.18,307.22,306.78,306.9,10467.0,307.18,307.22,306.78,306.9,10467.0
2025-06-13 14:20:00,307.17,307.17,306.36,306.44,12280.0,307.17,307.17,306.36,306.44,12280.0
2025-06-13 14:30:00,306.5,306.54,306.1,306.28,18022.0,306.5,306.54,306.1,306.28,18022.0
2025-06-13 14:40:00,306.31,306.69,306.21,306.53,8439.0,306.31,306.69,306.21,306.53,8439.0
2025-06-13 14:50:00,306.56,306.92,306.35,306.81,13824.0,306.56,306.92,306.35,306.81,13824.0
2025-06-13 15:00:00,306.79,306.82,306.32,306.78,26999.0,306.79,306.82,306.32,306.78,26999.0
2025-06-13 15:10:00,306.77,307.03,306.54,306.61,15228.0,306.77,307.03,306.54,306.61,15228.0
2025-06-13 15:20:00,306.66,306.84,306.07,306.22,16226.0,306.66,306.84,306.07,306.22,16226.0
2025-06-13 15:30:00,306.26,306.39,305.98,306.22,10099.0,306.26,306.39,305.98,306.22,10099.0
2025-06-13 15:40:00,306.13,306.48,305.74,306.0,56650.0,306.13,306.48,305.74,306.0,56650.0
2025-06-13 15:50:00,306.07,306.9,306.0,306.8,103759.0,306.07,306.9,306.0,306.8,103759.0
2025-06-16 09:30:00,307.46,309.16,307.05,308.19,38742.0,307.46,309.16,307.05,308.19,38742.0
2025-06-16 09:40:00,308.15,308.86,307.96,308.28,12651.0,308.15,308.86,307.96,308.28,12651.0
2025-06-16 09:50:00,308.28,308.88,307.75,308.43,9577.0,308.28,308.88,307.75,308.43,9577.0
2025-06-16 10:00:00,308.33,309.49,308.33,309.1,10017.0,308.33,309.49,308.33,309.1,10017.0
2025-06-16 10:10:00,309.24,309.47,308.45,308.51,11272.0,309.24,309.47,308.45,308.51,11272.0
2025-06-16 10:20:00,308.51,308.86,308.27,308.86,5248.0,308.51,308.86,308.27,308.86,5248.0
2025-06-16 10:30:00,308.86,309.29,308.24,308.34,11277.0,308.86,309.29,308.24,308.34,11277.0
2025-06-16 10:40:00,308.34,309.69,308.31,308.94,25824.0,308.34,309.69,308.31,308.94,25824.0
2025-06-16 10:50:00,308.98,309.05,308.03,308.11,13038.0,308.98,309.05,308.03,308.11,13038.0
2025-06-16 11:00:00,308.11,308.29,307.57,307.63,7539.0,308.11,308.29,307.57,307.63,7539.0
2025-06-16 11:10:00,307.39,307.53,306.94,307.29,4626.0,307.39,307.53,306.94,307.29,4626.0
2025-06-16 11:20:00,307.29,307.92,307.27,307.77,8957.0,307.29,307.92,307.27,307.77,8957.0
2025-06-16 11:30:00,307.81,308.2,307.64,308.09,12515.0,307.81,308.2,307.64,308.09,12515.0
2025-06-16 11:40:00,308.14,308.33,307.93,308.05,4745.0,308.14,308.33,307.93,308.05,4745.0
2025-06-16 11:50:00,308.05,308.05,307.7,307.82,15810.0,308.05,308.05,307.7,307.82,15810.0
2025-06-16 12:00:00,307.82,307.91,307.11,307.19,7326.0,307.82,307.91,307.11,307.19,7326.0
2025-06-16 12:10:00,307.29,307.68,307.29,307.57,11653.0,307.29,307.68,307.29,307.57,11653.0
2025-06-16 12:20:00,307.58,307.74,307.28,307.29,6035.0,307.58,307.74,307.28,307.29,6035.0
2025-06-16 12:30:00,307.33,307.47,307.25,307.25,3577.0,307.33,307.47,307.25,307.25,3577.0
2025-06-16 12:40:00,307.24,307.41,307.07,307.15,3644.0,307.24,307.41,307.07,307.15,3644.0
2025-06-16 12:50:00,307.15,307.36,306.95,306.95,2740.0,307.15,307.36,306.95,306.95,2740.0
2025-06-16 13:00:00,306.94,306.94,306.63,306.8,5332.0,306.94,306.94,306.63,306.8,5332.0
2025-06-16 13:10:00,306.79,306.87,306.63,306.8,6466.0,306.79,306.87,306.63,306.8,6466.0
2025-06-16 13:20:00,306.85,307.36,306.77,307.21,4902.0,306.85,307.36,306.77,307.21,4902.0
2025-06-16 13:30:00,307.46,307.47,307.28,307.36,3345.0,307.46,307.47,307.28,307.36,3345.0
2025-06-16 13:40:00,307.36,307.45,307.05,307.38,22933.0,307.36,307.45,307.05,307.38,22933.0
2025-06-16 13:50:00,307.38,307.5,307.18,307.22,63085.0,307.38,307.5,307.18,307.22,63085.0
2025-06-16 14:00:00,307.11,307.72,307.0,307.5,7167.0,307.11,307.72,307.0,307.5,7167.0
2025-06-16 14:10:00,307.53,307.8,307.36,307.7,6211.0,307.53,307.8,307.36,307.7,6211.0
2025-06-16 14:20:00,307.7,307.96,307.6,307.84,6408.0,307.7,307.96,307.6,307.84,6408.0
2025-06-16 14:30:00,307.79,307.97,307.67,307.97,14784.0,307.79,307.97,307.67,307.97,14784.0
2025-06-16 14:40:00,307.9,307.98,307.59,307.59,54206.0,307.9,307.98,307.59,307.59,54206.0
2025-06-16 14:50:00,307.58,307.86,307.58,307.73,7296.0,307.58,307.86,307.58,307.73,7296.0
2025-06-16 15:00:00,307.73,307.98,307.63,307.63,18572.0,307.73,307.98,307.63,307.63,18572.0
2025-06-16 15:10:00,307.72,307.8,307.46,307.62,22714.0,307.72,307.8,307.46,307.62,22714.0
2025-06-16 15:20:00,307.62,307.85,307.48,307.51,37093.0,307.62,307.85,307.48,307.51,37093.0
2025-06-16 15:30:00,307.53,307.78,307.44,307.67,29916.0,307.53,307.78,307.44,307.67,29916.0
2025-06-16 15:40:00,307.66,307.79,307.3,307.3,11967.0,307.66,307.79,307.3,307.3,11967.0
2025-06-16 15:50:00,307.17,308.29,307.06,307.9,69382.0,307.17,308.29,307.06,307.9,69382.0
2025-06-17 09:30:00,308.96,309.3,306.99,308.73,85503.0,308.96,309.3,306.99,308.73,85503.0
2025-06-17 09:40:00,308.79,309.17,307.82,308.07,24092.0,308.79,309.17,307.82,308.07,24092.0
2025-06-17 09:50:00,308.06,308.34,307.46,307.77,21779.0,308.06,308.34,307.46,307.77,21779.0
2025-06-17 10:00:00,307.72,308.15,307.04,307.51,21344.0,307.72,308.15,307.04,307.51,21344.0
2025-06-17 10:10:00,307.65,307.95,307.37,307.38,5844.0,307.65,307.95,307.37,307.38,5844.0
2025-06-17 10:20:00,307.56,308.63,307.56,308.23,4836.0,307.56,308.63,307.56,308.23,4836.0
2025-06-17 10:30:00,308.2,308.54,308.09,308.5,3941.0,308.2,308.54,308.09,308.5,3941.0
2025-06-17 10:40:00,308.42,308.61,307.85,308.46,5477.0,308.42,308.61,307.85,308.46,5477.0
2025-06-17 10:50:00,308.78,308.78,308.4,308.4,6533.0,308.78,308.78,308.4,308.4,6533.0
2025-06-17 11:00:00,308.3,309.02,308.3,308.97,5014.0,308.3,309.02,308.3,308.97,5014.0
2025-06-17 11:10:00,308.93,309.11,308.45,308.45,5752.0,308.93,309.11,308.45,308.45,5752.0
2025-06-17 11:20:00,308.46,308.6,308.23,308.53,7070.0,308.46,308.6,308.23,308.53,7070.0
2025-06-17 11:30:00,308.44,308.98,308.4,308.85,9973.0,308.44,308.98,308.4,308.85,9973.0
2025-06-17 11:40:00,308.78,308.88,308.59,308.87,2544.0,308.78,308.88,308.59,308.87,2544.0
2025-06-17 11:50:00,308.68,308.75,308.38,308.4,4200.0,308.68,308.75,308.38,308.4,4200.0
2025-06-17 12:00:00,308.47,308.79,307.9,308.18,6689.0,308.47,308.79,307.9,308.18,6689.0
2025-06-17 12:10:00,308.3,308.53,308.21,308.53,3103.0,308.3,308.53,308.21,308.53,3103.0
2025-06-17 12:20:00,308.41,308.49,308.26,308.4,2696.0,308.41,308.49,308.26,308.4,2696.0
2025-06-17 12:30:00,308.37,308.68,308.37,308.55,3329.0,308.37,308.68,308.37,308.55,3329.0
2025-06-17 12:40:00,308.52,308.64,308.19,308.3,10220.0,308.52,308.64,308.19,308.3,10220.0
2025-06-17 12:50:00,308.5,308.55,308.14,308.32,3708.0,308.5,308.55,308.14,308.32,3708.0
2025-06-17 13:00:00,308.39,308.79,308.33,308.34,8633.0,308.39,308.79,308.33,308.34,8633.0
2025-06-17 13:10:00,308.23,308.58,307.97,308.01,11257.0,308.23,308.58,307.97,308.01,11257.0
2025-06-17 13:20:00,307.92,307.92,307.48,307.71,20190.0,307.92,307.92,307.48,307.71,20190.0
2025-06-17 13:30:00,307.62,308.03,307.57,307.91,14763.0,307.62,308.03,307.57,307.91,14763.0
2025-06-17 13:40:00,307.81,307.91,307.1,307.39,23479.0,307.81,307.91,307.1,307.39,23479.0
2025-06-17 13:50:00,307.39,307.51,307.07,307.36,21031.0,307.39,307.51,307.07,307.36,21031.0
2025-06-17 14:00:00,307.25,307.57,306.87,307.55,32727.0,307.25,307.57,306.87,307.55,32727.0
2025-06-17 14:10:00,307.55,308.04,307.54,307.89,19406.0,307.55,308.04,307.54,307.89,19406.0
2025-06-17 14:20:00,307.88,308.25,307.4,307.7,19705.0,307.88,308.25,307.4,307.7,19705.0
2025-06-17 14:30:00,307.66,307.7,307.1,307.1,5375.0,307.66,307.7,307.1,307.1,5375.0
2025-06-17 14:40:00,306.97,307.26,306.91,307.01,4583.0,306.97,307.26,306.91,307.01,4583.0
2025-06-17 14:50:00,307.1,307.25,306.89,307.25,4740.0,307.1,307.25,306.89,307.25,4740.0
2025-06-17 15:00:00,307.18,307.38,306.85,307.21,6025.0,307.18,307.38,306.85,307.21,6025.0
2025-06-17 15:10:00,307.26,307.44,307.22,307.32,6763.0,307.26,307.44,307.22,307.32,6763.0
2025-06-17 15:20:00,307.23,307.49,307.23,307.47,4501.0,307.23,307.49,307.23,307.47,4501.0
2025-06-17 15:30:00,307.39,307.68,307.36,307.51,8382.0,307.39,307.68,307.36,307.51,8382.0
2025-06-17 15:40:00,307.55,307.78,307.47,307.71,18838.0,307.55,307.78,307.47,307.71,18838.0
2025-06-17 15:50:00,307.63,307.97,307.3,307.62,47104.0,307.63,307.97,307.3,307.62,47104.0
2025-06-18 09:30:00,307.62,308.0,306.43,306.52,20463.0,307.62,308.0,306.43,306.52,20463.0
2025-06-18 09:40:00,306.52,306.85,306.13,306.64,8069.0,306.52,306.85,306.13,306.64,8069.0
2025-06-18 09:50:00,306.6,307.52,306.43,306.84,8695.0,306.6,307.52,306.43,306.84,8695.0
2025-06-18 10:00:00,306.74,307.61,306.66,306.96,10853.0,306.74,307.61,306.66,306.96,10853.0
2025-06-18 10:10:00,306.91,307.92,306.72,307.68,6340.0,306.91,307.92,306.72,307.68,6340.0
2025-06-18 10:20:00,307.97,308.34,307.6,308.14,6170.0,307.97,308.34,307.6,308.14,6170.0
2025-06-18 10:30:00,308.31,308.4,307.93,308.14,16158.0,308.31,308.4,307.93,308.14,16158.0
2025-06-18 10:40:00,308.17,308.28,307.81,307.95,4713.0,308.17,308.28,307.81,307.95,4713.0
2025-06-18 10:50:00,307.91,308.25,307.75,308.16,4060.0,307.91,308.25,307.75,308.16,4060.0
2025-06-18 11:00:00,308.03,308.31,307.9,307.96,3862.0,308.03,308.31,307.9,307.96,3862.0
2025-06-18 11:10:00,308.02,308.02,307.77,307.84,3794.0,308.02,308.02,307.77,307.84,3794.0
2025-06-18 11:20:00,307.82,307.96,307.61,307.69,9335.0,307.82,307.96,307.61,307.69,9335.0
2025-06-18 11:30:00,307.69,307.86,307.4,307.51,15525.0,307.69,307.86,307.4,307.51,15525.0
2025-06-18 11:40:00,307.5,307.8,307.29,307.8,8542.0,307.5,307.8,307.29,307.8,8542.0
2025-06-18 11:50:00,307.81,308.03,307.65,307.65,5372.0,307.81,308.03,307.65,307.65,5372.0
2025-06-18 12:00:00,307.54,308.17,307.52,308.17,4704.0,307.54,308.17,307.52,308.17,4704.0
2025-06-18 12:10:00,308.17,308.19,308.04,308.15,2352.0,308.17,308.19,308.04,308.15,2352.0
2025-06-18 12:20:00,308.03,308.03,307.5,307.56,9118.0,308.03,308.03,307.5,307.56,9118.0
2025-06-18 12:30:00,307.55,307.68,307.04,307.11,15364.0,307.55,307.68,307.04,307.11,15364.0
2025-06-18 12:40:00,307.21,307.45,307.03,307.27,22110.0,307.21,307.45,307.03,307.27,22110.0
2025-06-18 12:50:00,307.4,307.75,307.4,307.53,13519.0,307.4,307.75,307.4,307.53,13519.0
2025-06-18 13:00:00,307.52,307.57,307.41,307.54,12548.0,307.52,307.57,307.41,307.54,12548.0
2025-06-18 13:10:00,307.54,307.54,307.08,307.38,5990.0,307.54,307.54,307.08,307.38,5990.0
2025-06-18 13:20:00,307.43,307.52,307.22,307.3,8582.0,307.43,307.52,307.22,307.3,8582.0
2025-06-18 13:30:00,307.35,307.58,307.11,307.39,17271.0,307.35,307.58,307.11,307.39,17271.0
2025-06-18 13:40:00,307.52,308.16,307.51,308.16,7927.0,307.52,308.16,307.51,308.16,7927.0
2025-06-18 13:50:00,308.06,308.41,308.06,308.16,2456.0,308.06,308.41,308.06,308.16,2456.0
2025-06-18 14:00:00,308.35,308.81,307.28,307.69,12824.0,308.35,308.81,307.28,307.69,12824.0
2025-06-18 14:10:00,307.66,307.99,307.63,307.76,2614.0,307.66,307.99,307.63,307.76,2614.0
2025-06-18 14:20:00,307.74,308.15,307.6,307.92,10777.0,307.74,308.15,307.6,307.92,10777.0
2025-06-18 14:30:00,307.93,308.26,307.85,308.04,3077.0,307.93,308.26,307.85,308.04,3077.0
2025-06-18 14:40:00,308.03,308.58,307.67,307.67,14679.0,308.03,308.58,307.67,307.67,14679.0
2025-06-18 14:50:00,307.64,307.65,306.83,307.05,10688.0,307.64,307.65,306.83,307.05,10688.0
2025-06-18 15:00:00,306.93,307.17,306.76,306.86,9529.0,306.93,307.17,306.76,306.86,9529.0
2025-06-18 15:10:00,306.79,307.25,306.45,306.94,11753.0,306.79,307.25,306.45,306.94,11753.0
2025-06-18 15:20:00,306.87,307.47,306.17,306.2,10961.0,306.87,307.47,306.17,306.2,10961.0
2025-06-18 15:30:00,306.15,307.31,306.08,307.06,31002.0,306.15,307.31,306.08,307.06,31002.0
2025-06-18 15:40:00,307.08,307.29,306.84,306.85,20941.0,307.08,307.29,306.84,306.85,20941.0
2025-06-18 15:50:00,306.83,307.11,306.17,306.66,78922.0,306.83,307.11,306.17,306.66,78922.0
2025-06-20 09:30:00,308.51,308.51,304.0,305.8,398151.0,308.51,308.51,304.0,305.8,398151.0
2025-06-20 09:40:00,305.96,307.05,305.66,306.29,14554.0,305.96,307.05,305.66,306.29,14554.0
2025-06-20 09:50:00,306.29,306.6,305.57,306.6,7242.0,306.29,306.6,305.57,306.6,7242.0
2025-06-20 10:00:00,306.98,307.31,306.56,306.88,6081.0,306.98,307.31,306.56,306.88,6081.0
2025-06-20 10:10:00,307.18,307.93,307.18,307.69,8827.0,307.18,307.93,307.18,307.69,8827.0
2025-06-20 10:20:00,307.85,308.18,307.24,307.52,3610.0,307.85,308.18,307.24,307.52,3610.0
2025-06-20 10:30:00,307.26,307.72,307.03,307.5,4194.0,307.26,307.72,307.03,307.5,4194.0
2025-06-20 10:40:00,307.33,308.02,307.02,308.02,3905.0,307.33,308.02,307.02,308.02,3905.0
2025-06-20 10:50:00,307.95,308.21,307.48,307.49,8965.0,307.95,308.21,307.48,307.49,8965.0
2025-06-20 11:00:00,307.27,307.72,307.09,307.72,7491.0,307.27,307.72,307.09,307.72,7491.0
2025-06-20 11:10:00,307.76,308.04,307.48,307.88,5773.0,307.76,308.04,307.48,307.88,5773.0
2025-06-20 11:20:00,307.8,307.97,307.3,307.4,6852.0,307.8,307.97,307.3,307.4,6852.0
2025-06-20 11:30:00,307.29,307.96,307.29,307.61,8340.0,307.29,307.96,307.29,307.61,8340.0
2025-06-20 11:40:00,307.91,308.1,307.76,308.05,3223.0,307.91,308.1,307.76,308.05,3223.0
2025-06-20 11:50:00,308.02,308.02,307.08,307.08,4699.0,308.02,308.02,307.08,307.08,4699.0
2025-06-20 12:00:00,306.99,306.99,306.21,306.7,6176.0,306.99,306.99,306.21,306.7,6176.0
2025-06-20 12:10:00,306.69,307.09,306.35,306.5,14075.0,306.69,307.09,306.35,306.5,14075.0
2025-06-20 12:20:00,306.5,306.67,306.25,306.62,5852.0,306.5,306.67,306.25,306.62,5852.0
2025-06-20 12:30:00,306.61,306.62,306.25,306.48,5412.0,306.61,306.62,306.25,306.48,5412.0
2025-06-20 12:40:00,306.5,306.5,306.18,306.22,5726.0,306.5,306.5,306.18,306.22,5726.0
2025-06-20 12:50:00,306.22,306.64,306.21,306.26,6227.0,306.22,306.64,306.21,306.26,6227.0
2025-06-20 13:00:00,306.35,306.53,306.03,306.19,6568.0,306.35,306.53,306.03,306.19,6568.0
2025-06-20 13:10:00,306.13,306.54,306.06,306.06,6300.0,306.13,306.54,306.06,306.06,6300.0
2025-06-20 13:20:00,306.04,306.19,305.3,305.31,7255.0,306.04,306.19,305.3,305.31,7255.0
2025-06-20 13:30:00,305.3,305.57,305.13,305.27,6483.0,305.3,305.57,305.13,305.27,6483.0
2025-06-20 13:40:00,305.27,305.56,305.27,305.38,8192.0,305.27,305.56,305.27,305.38,8192.0
2025-06-20 13:50:00,305.38,305.58,305.16,305.52,5160.0,305.38,305.58,305.16,305.52,5160.0
2025-06-20 14:00:00,305.49,305.69,305.39,305.69,6284.0,305.49,305.69,305.39,305.69,6284.0
2025-06-20 14:10:00,305.73,306.21,305.65,306.21,4468.0,305.73,306.21,305.65,306.21,4468.0
2025-06-20 14:20:00,306.38,306.38,305.91,305.92,3428.0,306.38,306.38,305.91,305.92,3428.0
2025-06-20 14:30:00,306.0,306.11,305.93,306.01,4158.0,306.0,306.11,305.93,306.01,4158.0
2025-06-20 14:40:00,305.93,305.97,305.74,305.87,5517.0,305.93,305.97,305.74,305.87,5517.0
2025-06-20 14:50:00,305.86,305.86,305.06,305.25,5038.0,305.86,305.86,305.06,305.25,5038.0
2025-06-20 15:00:00,305.17,305.53,305.11,305.32,8221.0,305.17,305.53,305.11,305.32,8221.0
2025-06-20 15:10:00,305.34,305.65,305.29,305.41,11599.0,305.34,305.65,305.29,305.41,11599.0
2025-06-20 15:20:00,305.39,305.39,305.05,305.28,15299.0,305.39,305.39,305.05,305.28,15299.0
2025-06-20 15:30:00,305.33,305.37,304.98,305.11,15827.0,305.33,305.37,304.98,305.11,15827.0
2025-06-20 15:40:00,305.08,305.35,304.9,305.16,21228.0,305.08,305.35,304.9,305.16,21228.0
2025-06-20 15:50:00,305.07,307.0,304.91,306.33,170434.0,305.07,307.0,304.91,306.33,170434.0